1580774400000|2020-02-04 00:00:00|970.2|967.4|969.6|966.8|970.6|967.8|969.6|966.8|33
1580774700000|2020-02-04 00:05:00|969.7|966.9|969|966.2|969.9|967.1|968.8|966|53
1580775000000|2020-02-04 00:10:00|969.1|966.3|968.9|966.1|969.5|966.7|968.9|966.1|50
1580775300000|2020-02-04 00:15:00|969|966.2|968.5|965.7|969.7|966.9|968.4|965.6|79
1580775600000|2020-02-04 00:20:00|968.4|965.6|967.5|964.7|968.5|965.7|967.1|964.3|85
1580775900000|2020-02-04 00:25:00|967.6|964.8|967.6|964.8|968.2|965.4|967.4|964.6|55
1580776200000|2020-02-04 00:30:00|967.5|964.7|967.3|964.5|967.7|964.9|967.2|964.4|48
1580776500000|2020-02-04 00:35:00|967.2|964.4|967.5|964.7|967.8|965|967.2|964.4|31
1580776800000|2020-02-04 00:40:00|967.4|964.6|967.7|964.9|968|965.2|967.2|964.4|67
1580777100000|2020-02-04 00:45:00|967.9|965.1|967|964.2|967.9|965.1|967|964.2|35
1580777400000|2020-02-04 00:50:00|967.1|964.3|967.6|964.8|967.7|964.9|966.6|963.8|82
1580777700000|2020-02-04 00:55:00|967.5|964.7|967.4|964.6|968.2|965.4|966.9|964.1|62
1580778000000|2020-02-04 01:00:00|967.5|964.7|968.4|965.6|968.6|965.8|967|964.2|135
1580778300000|2020-02-04 01:05:00|968.3|965.5|968.6|965.8|968.7|965.9|968|965.2|165
1580778600000|2020-02-04 01:10:00|968.5|965.7|968.3|965.5|968.8|966.4|967.9|965.5|68
1580778900000|2020-02-04 01:15:00|968.4|965.6|968.2|965.4|968.6|965.8|968.1|965.3|48
1580779200000|2020-02-04 01:20:00|968.1|965.3|968.3|965.5|968.6|966.1|967.5|965.2|83
1580779500000|2020-02-04 01:25:00|968.2|965.4|967.8|965|968.4|966.1|967|964.8|114
1580779800000|2020-02-04 01:30:00|967.9|965.1|968.4|965.6|968.9|966.5|967.5|964.9|134
1580780100000|2020-02-04 01:35:00|968.5|965.7|969.6|966.8|969.6|967.3|967.9|965.6|155
1580780400000|2020-02-04 01:40:00|969.7|966.9|968|965.2|969.7|967.2|967.8|965.1|88
1580780700000|2020-02-04 01:45:00|968.1|965.3|969.7|966.9|969.8|967|967.9|965.1|75
1580781000000|2020-02-04 01:50:00|969.8|967|970.2|967.4|970.5|967.7|969.6|966.8|92
1580781300000|2020-02-04 01:55:00|970.3|967.5|971.1|968.3|971.2|968.8|970.2|967.4|64
1580781600000|2020-02-04 02:00:00|971.2|968.4|970.8|968|971.2|968.4|970.6|967.8|55
1580781900000|2020-02-04 02:05:00|970.7|967.9|969.4|966.6|971.1|968.3|969.4|966.6|62
1580782200000|2020-02-04 02:10:00|969.5|966.7|969.4|966.6|969.9|967.1|969.1|966.3|45
1580782500000|2020-02-04 02:15:00|969.5|966.7|969.8|967|969.9|967.1|969.3|966.3|38
1580782800000|2020-02-04 02:20:00|969.9|967.1|970.1|967.3|970.2|967.4|969.5|966.7|48
1580783100000|2020-02-04 02:25:00|970.2|967.4|969.9|967.1|970.2|967.4|969.4|966.6|38
1580783400000|2020-02-04 02:30:00|969.8|967|970|967.2|970.1|967.8|969.4|966.8|91
1580783700000|2020-02-04 02:35:00|969.5|967.7|970.5|967.7|970.8|968.4|969.5|967.1|50
1580784000000|2020-02-04 02:40:00|970.4|967.6|970.7|967.9|970.7|968.4|969.9|967.2|36
1580784300000|2020-02-04 02:45:00|970.6|967.8|970.7|967.9|970.9|968.2|969.5|967.2|50
1580784600000|2020-02-04 02:50:00|970.5|967.7|971.2|968.4|971.4|968.6|970.5|967.7|26
1580784900000|2020-02-04 02:55:00|971.1|968.3|970.9|968.1|971.4|968.8|970.4|968|56
1580785200000|2020-02-04 03:00:00|970.4|968.6|970.8|968|970.9|968.6|970.1|967.3|44
1580785500000|2020-02-04 03:05:00|970.6|967.8|970.3|967.5|970.6|967.8|970.2|967.4|37
1580785800000|2020-02-04 03:10:00|970.5|967.7|970.5|967.7|970.5|967.7|970.2|967.4|23
1580786100000|2020-02-04 03:15:00|970.4|967.6|970.4|967.6|970.5|967.7|970.3|967.5|31
1580786400000|2020-02-04 03:20:00|970.3|967.5|970.5|967.7|970.6|967.8|970.2|967.4|21
1580786700000|2020-02-04 03:25:00|970.7|967.9|971.4|968.6|971.7|968.9|970.7|967.9|23
1580787000000|2020-02-04 03:30:00|971.3|968.5|971|968.2|971.4|968.7|970.5|968|60
1580787300000|2020-02-04 03:35:00|971.1|968.3|971.7|968.9|972.1|969.7|970.5|968|135
1580787600000|2020-02-04 03:40:00|971.2|969.4|971.1|968.3|972.3|970.1|970.6|968.3|115
1580787900000|2020-02-04 03:45:00|971.2|968.4|971.8|969|972|969.6|970.6|968.2|70
1580788200000|2020-02-04 03:50:00|971.9|969.1|973.7|970.9|973.7|971.4|971.9|969.1|71
1580788500000|2020-02-04 03:55:00|973.6|970.8|973.6|971.8|974.3|972|973.1|970.8|79
1580788800000|2020-02-04 04:00:00|974.1|971.3|975.9|973.1|976.2|974|973.9|971.3|129
1580789100000|2020-02-04 04:05:00|975.4|973.6|975.9|973.1|976.2|974|975.1|972.7|89
1580789400000|2020-02-04 04:10:00|975.8|973|975.9|973.1|976|973.7|974.9|972.7|69
1580789700000|2020-02-04 04:15:00|975.5|973.7|975.9|973.1|976.1|973.7|975.1|972.8|58
1580790000000|2020-02-04 04:20:00|975.8|973|975.6|972.8|975.9|973.6|975.1|972.8|48
1580790300000|2020-02-04 04:25:00|975.5|972.7|975.8|973|975.8|973.5|974.9|972.6|76
1580790600000|2020-02-04 04:30:00|975.7|972.9|974.8|973|975.9|973.6|974.7|972.4|53
1580790900000|2020-02-04 04:35:00|974.9|973.1|974.7|971.9|975.5|973.2|973.9|971.5|87
1580791200000|2020-02-04 04:40:00|974.2|972.4|975.1|972.3|975.4|972.9|974.2|972|40
1580791500000|2020-02-04 04:45:00|975.2|972.4|974.9|972.1|975.2|972.6|973.9|971.6|64
1580791800000|2020-02-04 04:50:00|974.8|972|974.2|971.4|974.9|972.4|973.7|971.3|64
1580792100000|2020-02-04 04:55:00|974.1|971.3|973.6|971.8|974.4|972|973.5|971.2|48
1580792400000|2020-02-04 05:00:00|973.7|971.9|974.2|971.4|974.3|972|973.5|971.2|52
1580792700000|2020-02-04 05:05:00|974.1|971.3|973.9|971.1|974.4|972|973.4|971|52
1580793000000|2020-02-04 05:10:00|974|971.2|974.1|971.3|974.2|971.8|973.2|970.9|48
1580793300000|2020-02-04 05:15:00|974.2|971.4|974.1|971.3|974.3|971.8|973.6|971.3|25
1580793600000|2020-02-04 05:20:00|974.2|971.4|973.9|972.1|974.6|972.2|973.7|971.3|51
1580793900000|2020-02-04 05:25:00|974.4|971.6|973.5|971.7|974.6|972.1|973.5|971.2|40
1580794200000|2020-02-04 05:30:00|974.1|971.3|975.2|973.4|975.9|973.6|973.7|971.3|129
1580794500000|2020-02-04 05:35:00|975.7|972.9|974.5|971.7|975.7|973.1|974.3|971.6|118
1580794800000|2020-02-04 05:40:00|974.7|971.9|974.4|971.6|975.1|972.3|973.5|971.3|143
1580795100000|2020-02-04 05:45:00|974.5|971.7|974.3|971.5|974.8|972.3|973.7|971.4|73
1580795400000|2020-02-04 05:50:00|974.4|971.6|973.6|971.8|974.6|972|973.5|971.2|79
1580795700000|2020-02-04 05:55:00|974.1|971.3|975.4|972.6|975.6|972.8|973.2|970.8|106
1580796000000|2020-02-04 06:00:00|975.5|972.7|975.2|972.4|975.7|972.9|974.6|971.8|63
1580796300000|2020-02-04 06:05:00|975.1|972.3|975|972.2|975.9|973.1|975|972.2|49
1580796600000|2020-02-04 06:10:00|975.1|972.3|975.6|972.8|975.8|973|975|972.2|40
1580796900000|2020-02-04 06:15:00|975.7|972.9|976.2|973.4|976.7|973.9|975.6|972.8|45
1580797200000|2020-02-04 06:20:00|976.4|973.6|976.1|973.3|976.4|973.6|975.7|972.9|36
1580797500000|2020-02-04 06:25:00|976|973.2|976.2|973.4|976.2|973.4|975.7|972.9|39
1580797800000|2020-02-04 06:30:00|976.1|973.3|977.5|974.7|977.5|974.7|975.7|972.9|30
1580798100000|2020-02-04 06:35:00|977.4|974.6|978.4|975.6|978.5|975.7|977.3|974.5|33
1580798400000|2020-02-04 06:40:00|978.5|975.7|977.2|974.4|978.5|975.9|976.7|974|94
1580798700000|2020-02-04 06:45:00|977.3|974.5|978.3|975.5|978.7|976.4|976.2|973.9|120
1580799000000|2020-02-04 06:50:00|978.4|975.6|978.1|975.3|978.8|976.5|977.2|974.9|82
1580799300000|2020-02-04 06:55:00|978.2|975.4|977.6|974.8|978.2|975.6|976.2|974|87
1580799600000|2020-02-04 07:00:00|977.9|975.1|977.6|974.8|978.5|975.7|976.7|973.9|60
1580799900000|2020-02-04 07:05:00|977.5|974.7|976.9|974.1|978|975.2|976.2|973.4|86
1580800200000|2020-02-04 07:10:00|977|974.2|976.8|974|977.1|974.3|976.4|973.6|68
1580800500000|2020-02-04 07:15:00|976.9|974.1|977.1|974.3|977.5|974.7|976.1|973.3|64
1580800800000|2020-02-04 07:20:00|977|974.2|977.6|974.8|978.3|975.5|976.6|974.1|56
1580801100000|2020-02-04 07:25:00|977.7|974.9|977.3|974.5|977.9|975.8|976.5|974.2|80
1580801400000|2020-02-04 07:30:00|977.6|974.8|977.8|975|978.2|975.4|976.7|974.1|64
1580801700000|2020-02-04 07:35:00|977.7|974.9|978|975.2|978.4|975.6|977.1|974.7|78
1580802000000|2020-02-04 07:40:00|977.9|975.1|978.2|975.4|978.4|975.6|977.4|974.6|73
1580802300000|2020-02-04 07:45:00|978.3|975.5|978.2|975.4|978.8|976.2|977.6|975.4|72
1580802600000|2020-02-04 07:50:00|978.1|975.3|976.9|974.1|978.2|975.7|976.6|974.1|88
1580802900000|2020-02-04 07:55:00|977|974.2|977.8|975|977.9|975.1|976.4|974|52
1580803200000|2020-02-04 08:00:00|978|975.2|978.5|975.7|978.6|976.1|977.1|974.7|93
1580803500000|2020-02-04 08:05:00|978.6|975.8|981.4|978.6|981.6|978.8|978.1|975.6|140
1580803800000|2020-02-04 08:10:00|981.6|978.8|982.2|979.4|983.1|980.3|980.9|978.1|147
1580804100000|2020-02-04 08:15:00|982.6|979.8|981.8|979|984.3|981.5|981.8|979|246
1580804400000|2020-02-04 08:20:00|982|979.2|982.4|979.6|983.2|980.7|981.7|979|159
1580804700000|2020-02-04 08:25:00|982.3|979.5|981.8|980|982.7|980.4|981.1|978.8|176
1580805000000|2020-02-04 08:30:00|982.3|979.5|981.5|978.7|983.6|981.2|981.3|978.5|234
1580805300000|2020-02-04 08:35:00|981.4|978.6|981.6|978.8|983.7|981.5|980.5|978.1|181
1580805600000|2020-02-04 08:40:00|981.9|979.1|981.7|978.9|982.1|979.7|980.5|977.7|175
1580805900000|2020-02-04 08:45:00|981.8|979|980.2|977.4|982.2|979.4|980|977.2|97
1580806200000|2020-02-04 08:50:00|980.1|977.3|981.3|978.5|981.6|978.8|979.5|976.7|104
1580806500000|2020-02-04 08:55:00|981.4|978.6|982.7|979.9|983.2|980.4|981.4|978.6|74
1580806800000|2020-02-04 09:00:00|983|980.2|982.4|979.6|983|980.2|981.8|979|84
1580807100000|2020-02-04 09:05:00|982.5|979.7|981.1|978.3|982.5|979.7|980.8|978|97
1580807400000|2020-02-04 09:10:00|981.3|978.5|982|979.2|982|979.4|980.6|978.2|123
1580807700000|2020-02-04 09:15:00|981.7|978.9|981.3|978.5|981.9|979.6|980.8|978.4|93
1580808000000|2020-02-04 09:20:00|981.4|978.6|981.8|979|982|979.2|981.2|978.4|72
1580808300000|2020-02-04 09:25:00|982|979.2|982.5|979.7|983|980.8|981.6|979.1|183
1580808600000|2020-02-04 09:30:00|981.6|979.8|981.7|978.9|982.2|980|981|978.8|125
1580808900000|2020-02-04 09:35:00|981|979.2|981.9|979.1|982.5|979.8|981|978.7|144
1580809200000|2020-02-04 09:40:00|981.8|979|980.5|977.7|982.4|979.6|979.8|977.7|208
1580809500000|2020-02-04 09:45:00|980.1|978.3|981.9|979.1|982.5|979.8|980|977.8|150
1580809800000|2020-02-04 09:50:00|981.8|979|981.4|978.6|982.2|979.8|980.7|978.4|121
1580810100000|2020-02-04 09:55:00|981.5|978.7|982.7|979.9|982.8|980.6|981.1|978.7|94
1580810400000|2020-02-04 10:00:00|982.6|979.8|981.9|979.1|982.7|980.4|980.8|978.3|94
1580810700000|2020-02-04 10:05:00|981.3|979.5|982|979.2|982.6|980.1|981.1|978.9|123
1580811000000|2020-02-04 10:10:00|981.9|979.1|982.4|979.6|982.7|980.4|981.4|979.1|113
1580811300000|2020-02-04 10:15:00|982.5|979.7|981.6|979.8|982.7|980.2|981.5|979.2|76
1580811600000|2020-02-04 10:20:00|982.1|979.3|982.2|979.4|982.6|980.3|981.5|979.2|60
1580811900000|2020-02-04 10:25:00|982.3|979.5|982.3|979.5|982.8|980|982.1|979.3|65
1580812200000|2020-02-04 10:30:00|982.4|979.6|982.2|979.4|982.9|980.4|981.7|979.4|88
1580812500000|2020-02-04 10:35:00|981.6|979.8|982.2|979.4|982.6|980.2|981.6|979.4|80
1580812800000|2020-02-04 10:40:00|982.3|979.5|981.5|979.7|982.5|980.2|981.4|979.2|76
1580813100000|2020-02-04 10:45:00|982.2|979.4|981.7|979.9|982.4|980.1|981.5|979.2|50
1580813400000|2020-02-04 10:50:00|981.8|980|981.3|978.5|982.4|980|980.7|978.5|97
1580813700000|2020-02-04 10:55:00|981.4|978.6|981.9|979.1|982.1|979.8|980.7|978.4|85
1580814000000|2020-02-04 11:00:00|981.8|979|981.3|979.5|982.1|979.8|981|978.7|65
1580814300000|2020-02-04 11:05:00|981.5|979.7|982|979.2|982.4|980.2|981.3|979.1|92
1580814600000|2020-02-04 11:10:00|982.1|979.3|982.3|979.5|982.6|980.3|981.5|979.2|138
1580814900000|2020-02-04 11:15:00|982.2|979.4|981.9|980.1|982.5|980.2|981.4|979.1|100
1580815200000|2020-02-04 11:20:00|982.4|979.6|981.5|978.7|982.5|980.2|980.9|978.7|99
1580815500000|2020-02-04 11:25:00|981.6|978.8|981.4|978.6|981.7|979.3|980.3|978.2|99
1580815800000|2020-02-04 11:30:00|981.3|978.5|981|978.2|981.6|979.3|980.3|978.1|97
1580816100000|2020-02-04 11:35:00|980.9|978.1|981.1|978.3|981.1|979|980.2|978|86
1580816400000|2020-02-04 11:40:00|981|978.2|980|977.2|981.4|978.9|979.3|977|138
1580816700000|2020-02-04 11:45:00|979.9|977.1|980.5|977.7|980.6|978.3|979.3|977.1|92
1580817000000|2020-02-04 11:50:00|980.1|978.3|979.5|977.7|980.8|978.4|979.5|977.2|90
1580817300000|2020-02-04 11:55:00|980.1|977.3|980.4|977.6|980.6|978.3|979.4|977.2|75
1580817600000|2020-02-04 12:00:00|980.5|977.7|980.1|977.3|981|978.7|979.8|977.3|103
1580817900000|2020-02-04 12:05:00|979.4|977.6|979.1|976.3|980.3|978|978.5|976.3|174
1580818200000|2020-02-04 12:10:00|979.3|976.5|979.5|976.7|979.8|977.4|978.6|976.4|112
1580818500000|2020-02-04 12:15:00|978.7|976.9|979.9|977.1|980|977.7|978.5|976.3|131
1580818800000|2020-02-04 12:20:00|979.8|977|979.1|976.3|980.1|977.8|978.4|976.2|115
1580819100000|2020-02-04 12:25:00|979.2|976.4|979|976.2|979.5|977.2|977.7|975.5|158
1580819400000|2020-02-04 12:30:00|978.2|976.4|979|976.2|979.2|976.8|977.9|975.6|133
1580819700000|2020-02-04 12:35:00|978.9|976.1|979.3|976.5|979.5|977.1|978.2|975.9|117
1580820000000|2020-02-04 12:40:00|979.2|976.4|978.3|976.5|980.4|978.1|977.9|975.7|202
1580820300000|2020-02-04 12:45:00|978.2|976.4|979.3|976.5|979.8|977.3|978|975.7|129
1580820600000|2020-02-04 12:50:00|979.2|976.4|980.3|977.5|980.7|978.1|979.1|976.3|123
1580820900000|2020-02-04 12:55:00|980.1|977.3|979.2|976.4|980.3|978.1|978.5|976.1|118
1580821200000|2020-02-04 13:00:00|979.3|976.5|979.2|976.4|979.8|977.3|978|975.8|181
1580821500000|2020-02-04 13:05:00|979.1|976.3|979.1|976.3|980.1|977.8|978.6|976.3|148
1580821800000|2020-02-04 13:10:00|979.2|976.4|976.8|974|979.4|976.9|976.2|974|209
1580822100000|2020-02-04 13:15:00|976.9|974.1|977.7|975.9|978.2|976.1|975.8|973.3|240
1580822400000|2020-02-04 13:20:00|977.8|976|977|974.2|979|976.4|976.3|974|252
1580822700000|2020-02-04 13:25:00|976.5|974.7|976.3|973.5|977.2|974.9|975.3|972.5|233
1580823000000|2020-02-04 13:30:00|976.2|973.4|974.4|971.6|977.1|974.6|973.7|971.4|331
1580823300000|2020-02-04 13:35:00|974.2|971.4|974.1|971.3|975.8|973.5|973.6|971.1|340
1580823600000|2020-02-04 13:40:00|974.2|971.4|971.9|969.1|974.2|971.4|969.7|967.3|458
1580823900000|2020-02-04 13:45:00|972|969.2|971.7|968.9|972.8|970.4|970.4|968|339
1580824200000|2020-02-04 13:50:00|971.5|968.7|969.2|966.4|972.2|969.4|967.9|965.7|415
1580824500000|2020-02-04 13:55:00|969.1|966.3|969.4|966.6|969.7|966.9|967.5|965.3|208
1580824800000|2020-02-04 14:00:00|969.5|966.7|966.9|964.1|969.5|966.7|965.4|962.6|368
1580825100000|2020-02-04 14:05:00|966.8|964|965.6|962.8|966.8|964|964.1|961.4|460
1580825400000|2020-02-04 14:10:00|965.4|962.6|966.9|964.1|966.9|964.1|963.5|961.2|341
1580825700000|2020-02-04 14:15:00|966.8|964|966.2|963.4|966.9|964.6|964.3|961.7|317
1580826000000|2020-02-04 14:20:00|966.3|963.5|969.2|966.4|969.3|967|965.5|963.1|307
1580826300000|2020-02-04 14:25:00|969.1|966.3|966.7|963.9|969.8|967.3|965.9|963.4|328
1580826600000|2020-02-04 14:30:00|966.1|964.3|965.5|962.7|966.8|964.8|964|961.6|552
1580826900000|2020-02-04 14:35:00|965.4|962.6|965.3|962.5|965.5|963.1|963.7|961.1|423
1580827200000|2020-02-04 14:40:00|965.1|962.3|965.5|962.7|966|963.7|964.1|961.8|387
1580827500000|2020-02-04 14:45:00|965.3|962.5|964.2|961.4|966|963.7|963.6|961.3|413
1580827800000|2020-02-04 14:50:00|964.1|961.3|964.3|961.5|964.5|962.3|963.3|960.9|227
1580828100000|2020-02-04 14:55:00|964.2|961.4|964|961.2|964.3|961.8|961.6|959.3|296
1580828400000|2020-02-04 15:00:00|963.9|961.1|965.9|963.1|966.8|964.5|963.7|960.9|331
1580828700000|2020-02-04 15:05:00|965.8|963|963.2|960.4|965.8|963|962.4|960.1|302
1580829000000|2020-02-04 15:10:00|962.6|960.8|963|960.2|963.2|960.9|961.6|959.3|268
1580829300000|2020-02-04 15:15:00|962.9|960.1|962.4|959.6|963.1|960.9|961.6|959.3|245
1580829600000|2020-02-04 15:20:00|962.3|959.5|961.7|958.9|962.5|960|960.2|958.2|316
1580829900000|2020-02-04 15:25:00|961.8|959|960.3|958.5|961.8|959.4|959.9|957.5|246
1580830200000|2020-02-04 15:30:00|960.4|958.6|961.5|958.7|962.1|959.3|960|957.5|337
1580830500000|2020-02-04 15:35:00|961.4|959.6|961.6|958.8|962.3|959.8|960.3|958|312
1580830800000|2020-02-04 15:40:00|961.3|958.5|960.2|957.4|961.5|958.8|959.5|957|270
1580831100000|2020-02-04 15:45:00|960.4|957.6|961.4|958.6|961.5|958.7|959.7|956.9|308
1580831400000|2020-02-04 15:50:00|961.5|958.7|962.4|959.6|962.5|959.7|960.6|957.8|257
1580831700000|2020-02-04 15:55:00|962.5|959.7|963.8|961|964|961.2|961.9|959.1|373
1580832000000|2020-02-04 16:00:00|963.9|961.1|965.2|962.4|965.6|962.8|963|960.2|349
1580832300000|2020-02-04 16:05:00|965|962.2|964.4|961.6|965.3|962.5|963.3|960.5|261
1580832600000|2020-02-04 16:10:00|964.3|961.5|964.7|961.9|964.9|962.1|963.8|961|275
1580832900000|2020-02-04 16:15:00|964.6|961.8|965.5|962.7|965.6|963.3|963.7|960.9|221
1580833200000|2020-02-04 16:20:00|965.6|962.8|964.3|961.5|966.3|964.1|963.9|961.1|262
1580833500000|2020-02-04 16:25:00|964.7|961.9|964.2|961.4|965.4|962.6|963.7|960.9|271
1580833800000|2020-02-04 16:30:00|964.3|961.5|964.9|962.1|965.3|962.5|964|961.2|224
1580834100000|2020-02-04 16:35:00|964.8|962|964.7|961.9|965.6|962.8|963.3|960.5|320
1580834400000|2020-02-04 16:40:00|964.9|962.1|964.7|961.9|965.6|963.2|964.1|961.6|218
1580834700000|2020-02-04 16:45:00|964.8|962|965.8|963|965.8|963|964|961.2|199
1580835000000|2020-02-04 16:50:00|965.5|962.7|967.2|964.4|967.3|964.5|964.6|962|258
1580835300000|2020-02-04 16:55:00|967.1|964.3|969|966.2|969.1|966.3|966.5|963.7|292
1580835600000|2020-02-04 17:00:00|969.1|966.3|968.5|965.7|969.2|966.4|967.3|964.5|255
1580835900000|2020-02-04 17:05:00|968.4|965.6|967.8|965|969.4|966.6|967|964.7|263
1580836200000|2020-02-04 17:10:00|967.5|964.7|967.2|964.4|968.6|966.2|966.8|964|264
1580836500000|2020-02-04 17:15:00|967.1|964.3|967.9|965.1|968.5|966.2|965.9|964|264
1580836800000|2020-02-04 17:20:00|967.8|965|967.7|964.9|968|965.2|967.1|964.3|147
1580837100000|2020-02-04 17:25:00|967.5|964.7|967.5|964.7|968.2|965.4|967.2|964.4|152
1580837400000|2020-02-04 17:30:00|967.4|964.6|967.4|964.6|967.9|965.1|967.2|964.4|168
1580837700000|2020-02-04 17:35:00|967.5|964.7|965.6|962.8|967.5|964.7|964.9|962.8|193
1580838000000|2020-02-04 17:40:00|965.5|962.7|965.7|962.9|965.7|963.1|964|961.7|207
1580838300000|2020-02-04 17:45:00|965.4|962.6|965.6|962.8|966.4|963.6|965.4|962.6|223
1580838600000|2020-02-04 17:50:00|965.5|962.7|966.3|963.5|967|964.2|965.3|962.5|247
1580838900000|2020-02-04 17:55:00|966.2|963.4|966.1|963.3|966.6|963.8|965.4|962.6|195
1580839200000|2020-02-04 18:00:00|966|963.2|964.2|962.4|966.8|964|963.7|961.6|476
1580839500000|2020-02-04 18:05:00|964.1|962.3|965.2|963.4|966|963.7|964|961.7|183
1580839800000|2020-02-04 18:10:00|965.9|963.1|966.1|963.3|966.5|964.1|965.1|962.9|143
1580840100000|2020-02-04 18:15:00|966|963.2|966.2|963.4|966.6|964.2|965.1|963|188
1580840400000|2020-02-04 18:20:00|965.5|963.7|965.2|963.4|966.3|963.9|964.3|962.1|135
1580840700000|2020-02-04 18:25:00|965.7|962.9|966|963.2|966|963.6|964.8|962.6|130
1580841000000|2020-02-04 18:30:00|965.9|963.1|965.4|963.6|966.2|963.9|965|962.8|123
1580841300000|2020-02-04 18:35:00|966.1|963.3|966.7|963.9|966.9|964.6|965.4|963.2|96
1580841600000|2020-02-04 18:40:00|965.9|964.1|967.5|964.7|967.8|965.5|965.9|963.7|169
1580841900000|2020-02-04 18:45:00|967.6|964.8|967.4|964.6|967.6|965.3|966.4|964.2|121
1580842200000|2020-02-04 18:50:00|967.5|964.7|968.5|965.7|968.5|966.2|966.9|964.6|139
1580842500000|2020-02-04 18:55:00|967.8|966|967.9|966.1|968.7|966.4|967.5|965.3|141
1580842800000|2020-02-04 19:00:00|967.6|965.8|968|965.2|968.7|966.2|967.5|965|134
1580843100000|2020-02-04 19:05:00|967.9|965.1|968.2|965.4|968.5|966.1|967.3|965|105
1580843400000|2020-02-04 19:10:00|968.1|965.3|968.4|965.6|968.5|966.2|967.5|965.3|107
1580843700000|2020-02-04 19:15:00|968.5|965.7|968.1|965.3|968.7|966.4|967.3|965.1|131
1580844000000|2020-02-04 19:20:00|968.2|965.4|968.5|965.7|968.8|966.5|967.3|965|100
1580844300000|2020-02-04 19:25:00|967.8|966|967.6|964.8|968.5|966.2|967|964.8|160
1580844600000|2020-02-04 19:30:00|967.7|964.9|967.8|965|968.2|965.9|966.8|964.6|201
1580844900000|2020-02-04 19:35:00|967.7|964.9|967.4|964.6|968.1|965.6|966.6|964.4|130
1580845200000|2020-02-04 19:40:00|966.7|964.9|967.4|964.6|967.9|965.6|966.7|964.5|105
1580845500000|2020-02-04 19:45:00|966.8|965|967.5|964.7|967.9|965.6|966.8|964.6|99
1580845800000|2020-02-04 19:50:00|967.6|964.8|967.9|965.1|968.1|965.7|966.9|964.7|115
1580846100000|2020-02-04 19:55:00|967.8|965|967.8|965|968.1|965.9|967.1|964.8|94
1580846400000|2020-02-04 20:00:00|967.1|965.3|968.3|965.5|968.6|966.1|967.1|964.9|121
1580846700000|2020-02-04 20:05:00|968.4|965.6|967.9|965.1|968.6|966.3|967.2|965|123
1580847000000|2020-02-04 20:10:00|968|965.2|967.9|965.1|968.4|966.1|967.1|965|82
1580847300000|2020-02-04 20:15:00|967.3|965.5|968|965.2|968.2|965.9|967.2|965|85
1580847600000|2020-02-04 20:20:00|968.1|965.3|967.4|965.6|968.2|965.8|967|964.8|120
1580847900000|2020-02-04 20:25:00|967.9|965.1|968.2|965.4|968.5|966.2|967.3|965.1|82
1580848200000|2020-02-04 20:30:00|968.3|965.5|967.7|964.9|968.5|966.2|967.1|964.9|102
1580848500000|2020-02-04 20:35:00|967.8|965|967.9|965.1|968|965.7|966.7|964.6|106
1580848800000|2020-02-04 20:40:00|968|965.2|968|965.2|968.3|965.9|967.3|965|90
1580849100000|2020-02-04 20:45:00|967.4|965.6|967.3|964.5|968.1|965.7|966.6|964.3|105
1580849400000|2020-02-04 20:50:00|967.4|964.6|968.2|965.4|968.3|965.9|966.6|964.4|79
1580849700000|2020-02-04 20:55:00|968.3|965.5|967.8|966|968.5|966.2|967.2|965|115
1580850000000|2020-02-04 21:00:00|968.2|965.4|967.8|965|968.5|965.7|967.7|964.9|40
1580850300000|2020-02-04 21:05:00|967.9|965.1|967.7|964.9|968.2|965.4|967.7|964.9|29
1580850600000|2020-02-04 21:10:00|968|965.2|968.1|965.3|968.4|965.6|967.7|964.9|27
1580850900000|2020-02-04 21:15:00|968.2|965.4|967.8|965|968.2|965.4|967.8|965|28
1580851200000|2020-02-04 21:20:00|968|965.2|967.4|964.6|968|965.2|967.4|964.6|27
1580851500000|2020-02-04 21:25:00|967.8|965|967.3|964.5|967.8|965|967.2|964.4|37
1580851800000|2020-02-04 21:30:00|967.2|964.4|967.2|964.4|967.6|964.8|967.1|964.3|37
1580852100000|2020-02-04 21:35:00|967.1|964.3|967.2|964.4|967.4|964.6|967|964.2|33
1580852400000|2020-02-04 21:40:00|967.4|964.6|966.9|964.1|967.4|964.6|966.9|964.1|35
1580852700000|2020-02-04 21:45:00|967.3|964.5|967.1|964.3|967.9|964.5|966.5|963.7|75
1580853000000|2020-02-04 21:50:00|967.2|964.4|967.1|964.3|967.8|964.4|966.5|963.7|50
1580853300000|2020-02-04 21:55:00|967|964.2|966.1|963.3|967.5|964.3|965.8|963|41
1580857200000|2020-02-04 23:00:00|966|963.2|967.4|964.6|967.7|964.9|965.9|963.1|68
1580857500000|2020-02-04 23:05:00|967.5|964.7|966.7|963.9|967.7|964.9|966.7|963.9|35
1580857800000|2020-02-04 23:10:00|966.6|963.8|966.1|963.3|966.8|963.8|965.9|963.1|38
1580858100000|2020-02-04 23:15:00|966|963.2|966.3|963.5|966.5|963.5|966|963.1|47
1580858400000|2020-02-04 23:20:00|966.7|963.9|965.9|963.1|966.7|963.9|965.8|963|18
1580858700000|2020-02-04 23:25:00|965.8|963|966.8|964|967.1|964.3|965.8|963|29
1580859000000|2020-02-04 23:30:00|966.7|963.9|966.9|964.1|967.1|964.3|966.5|963.7|41
1580859300000|2020-02-04 23:35:00|967|964.2|967.1|964.3|967.8|964.6|966.9|963.8|38
1580859600000|2020-02-04 23:40:00|967|964.2|967.1|964.3|967.3|964.5|966.9|964.1|53
1580859900000|2020-02-04 23:45:00|967|964.2|965.9|963.1|967.2|964.4|965.9|963.1|57
1580860200000|2020-02-04 23:50:00|966|963.2|966.2|963.4|966.8|964|965.9|963.1|57
1580860500000|2020-02-04 23:55:00|966.1|963.3|965.8|963|966.3|963.5|965.5|962.7|54
1580860800000|2020-02-05 00:00:00|965.7|962.9|966.7|963.9|966.9|964.1|965.6|962.8|70
1580861100000|2020-02-05 00:05:00|966.5|963.7|966.9|964.1|967.4|964.6|966.3|963.5|126
1580861400000|2020-02-05 00:10:00|967|964.2|965.4|962.6|967|964.2|965.4|962.6|63
1580861700000|2020-02-05 00:15:00|965.5|962.7|965.2|962.4|965.6|962.8|965.1|962.3|68
1580862000000|2020-02-05 00:20:00|965.1|962.3|964.4|961.6|965.4|962.6|964|961.2|77
1580862300000|2020-02-05 00:25:00|964.3|961.5|964.2|961.4|964.5|961.7|964.2|961.4|58
1580862600000|2020-02-05 00:30:00|964.3|961.5|964.6|961.8|964.7|961.9|963.5|960.7|86
1580862900000|2020-02-05 00:35:00|964.3|961.5|963.7|960.9|964.9|962.1|963.5|960.7|88
1580863200000|2020-02-05 00:40:00|963.8|961|963.9|961.1|964.1|961.3|963.6|960.8|61
1580863500000|2020-02-05 00:45:00|964|961.2|963|960.2|964.1|961.3|962.9|960.1|92
1580863800000|2020-02-05 00:50:00|963.1|960.3|963.1|960.3|963.2|960.4|962.5|959.6|64
1580864100000|2020-02-05 00:55:00|963.3|960.5|963.2|960.4|963.6|960.8|963.1|960.3|77
1580864400000|2020-02-05 01:00:00|963.1|960.3|964.3|961.5|964.4|961.6|962.8|960|115
1580864700000|2020-02-05 01:05:00|964.4|961.6|964.1|961.3|964.7|961.9|964|961.2|80
1580865000000|2020-02-05 01:10:00|964|961.2|965.4|962.6|965.6|963.4|964|961.2|122
1580865300000|2020-02-05 01:15:00|965.5|962.7|965.4|962.6|965.6|963.4|964.7|962.4|133
1580865600000|2020-02-05 01:20:00|965.3|962.5|964.5|961.7|965.4|963.1|963.3|961|131
1580865900000|2020-02-05 01:25:00|964.6|961.8|964|961.2|964.7|961.9|964|961.2|75
1580866200000|2020-02-05 01:30:00|963.8|961|964.9|962.1|965|962.2|963.8|961|129
1580866500000|2020-02-05 01:35:00|964.8|962|965.9|963.1|966.1|963.3|964.6|961.7|90
1580866800000|2020-02-05 01:40:00|966|963.2|965.7|962.9|966.1|963.3|965.5|962.7|88
1580867100000|2020-02-05 01:45:00|965.8|963|965.9|963.1|966.2|963.4|965.1|962.3|63
1580867400000|2020-02-05 01:50:00|966|963.2|966.3|963.5|966.5|963.7|965.9|963.1|78
1580867700000|2020-02-05 01:55:00|966.4|963.6|965.7|962.9|966.4|963.6|965.2|962.7|117
1580868000000|2020-02-05 02:00:00|965.6|962.8|965.1|962.3|965.6|963.3|964.7|961.9|102
1580868300000|2020-02-05 02:05:00|965.2|962.4|965.2|962.4|965.6|962.8|965|962.2|58
1580868600000|2020-02-05 02:10:00|965.1|962.3|964.4|961.6|965.3|962.5|964.4|961.6|47
1580868900000|2020-02-05 02:15:00|964.5|961.7|964.5|961.7|964.8|962|964.4|961.6|71
1580869200000|2020-02-05 02:20:00|964.6|961.8|964.8|962|965|962.2|964.5|961.7|54
1580869500000|2020-02-05 02:25:00|964.9|962.1|965|962.2|965|962.2|964.6|961.8|63
1580869800000|2020-02-05 02:30:00|964.9|962.1|964.8|962|965.1|962.3|964.4|961.6|69
1580870100000|2020-02-05 02:35:00|964.9|962.1|965.3|962.5|965.6|963.3|964.5|961.9|108
1580870400000|2020-02-05 02:40:00|965.4|962.6|965.5|962.7|965.8|963|965.1|962.2|85
1580870700000|2020-02-05 02:45:00|965.6|962.8|966|963.2|966.1|963.9|965.2|962.6|68
1580871000000|2020-02-05 02:50:00|965.9|963.1|965.4|962.6|966.1|963.8|965.3|962.5|91
1580871300000|2020-02-05 02:55:00|965.3|962.5|965|962.2|965.5|962.7|964.8|962|55
1580871600000|2020-02-05 03:00:00|965.1|962.3|965.5|962.7|965.7|962.9|964.9|962.1|44
1580871900000|2020-02-05 03:05:00|965.3|962.5|965.2|962.4|965.4|962.6|965.1|962.3|51
1580872200000|2020-02-05 03:10:00|965.1|962.3|965.3|962.5|965.4|962.6|964.2|961.8|70
1580872500000|2020-02-05 03:15:00|965.4|962.6|965.8|963|966|963.2|965.3|962.5|38
1580872800000|2020-02-05 03:20:00|965.9|963.1|965.8|963|966.1|963.3|965.5|962.7|58
1580873100000|2020-02-05 03:25:00|966|963.2|965.5|962.7|966|963.2|965|962.2|63
1580873400000|2020-02-05 03:30:00|965.4|962.6|965.4|962.6|965.6|962.8|964.9|962.1|50
1580873700000|2020-02-05 03:35:00|965.3|962.5|965.3|962.5|965.7|962.9|965.2|962.4|35
1580874000000|2020-02-05 03:40:00|965.2|962.4|965.1|962.3|965.3|962.5|964.8|962|38
1580874300000|2020-02-05 03:45:00|965.2|962.4|965.4|962.6|965.5|962.7|965.1|962.3|43
1580874600000|2020-02-05 03:50:00|965.3|962.5|965.2|962.4|965.4|962.6|965.1|962.3|35
1580874900000|2020-02-05 03:55:00|965.1|962.3|965.1|962.3|965.4|962.6|965|962.2|49
1580875200000|2020-02-05 04:00:00|965.3|962.5|965.3|962.5|965.6|963.1|964.5|962.2|76
1580875500000|2020-02-05 04:05:00|965.4|962.6|965.4|962.6|965.5|963.2|964.8|962.5|68
1580875800000|2020-02-05 04:10:00|965.3|962.5|965.5|963.7|966.1|963.7|965.3|962.5|52
1580876100000|2020-02-05 04:15:00|965.9|963.1|965.9|963.1|966|963.7|965.2|962.9|49
1580876400000|2020-02-05 04:20:00|965.5|963.7|967|964.2|967|964.2|965.5|963|90
1580876700000|2020-02-05 04:25:00|966.5|964.7|967.1|964.3|967.2|964.7|966.5|963.9|53
1580877000000|2020-02-05 04:30:00|967.2|964.4|967.6|964.8|967.7|964.9|966.9|964.1|58
1580877300000|2020-02-05 04:35:00|967.7|964.9|967.7|964.9|968.1|965.3|967.4|964.6|61
1580877600000|2020-02-05 04:40:00|967.6|964.8|967.7|964.9|967.8|965|967.2|964.4|71
1580877900000|2020-02-05 04:45:00|967.6|964.8|967.5|964.7|967.8|965.6|967|964.7|35
1580878200000|2020-02-05 04:50:00|967.6|964.8|966.2|963.4|967.7|965.3|966.1|963.1|75
1580878500000|2020-02-05 04:55:00|966.1|963.3|966.4|963.6|966.7|963.9|965.9|963.1|71
1580878800000|2020-02-05 05:00:00|966.5|963.7|966.6|963.8|967|964.2|966.4|963.6|63
1580879100000|2020-02-05 05:05:00|966.7|963.9|966.5|963.7|966.9|964.3|966.1|963.5|55
1580879400000|2020-02-05 05:10:00|966.4|963.6|966.8|964|967.1|964.3|966.3|963.4|64
1580879700000|2020-02-05 05:15:00|966.9|964.1|966.7|963.9|966.9|964.1|966.6|963.8|78
1580880000000|2020-02-05 05:20:00|966.9|964.1|966.1|963.3|966.9|964.4|965.4|963.1|82
1580880300000|2020-02-05 05:25:00|965.6|963.8|966.3|963.5|966.7|963.9|965.4|963|71
1580880600000|2020-02-05 05:30:00|966.4|963.6|967.4|964.6|967.6|964.8|966.2|963.4|140
1580880900000|2020-02-05 05:35:00|967.2|964.2|966.6|963.8|967.4|964.6|966.4|963.4|92
1580881200000|2020-02-05 05:40:00|966.7|963.9|966.6|963.8|966.9|964.1|966.2|963.2|80
1580881500000|2020-02-05 05:45:00|966.4|963.6|966.2|963.4|966.4|963.6|965.7|962.8|65
1580881800000|2020-02-05 05:50:00|966.3|963.5|965.9|963.1|966.3|963.5|965.3|962.5|82
1580882100000|2020-02-05 05:55:00|966|963.2|965.3|962.5|966.2|963.4|965.2|962.4|85
1580882400000|2020-02-05 06:00:00|965.4|962.6|966.4|963.6|966.6|963.8|965.3|962.5|96
1580882700000|2020-02-05 06:05:00|966.3|963.5|967|964.2|967|964.2|966.1|963.3|92
1580883000000|2020-02-05 06:10:00|966.9|964.1|966.9|964.1|967.2|965|966.2|963.9|100
1580883300000|2020-02-05 06:15:00|967|964.2|966.6|963.8|967|964.2|966.3|963.5|56
1580883600000|2020-02-05 06:20:00|966.8|964|966.7|963.9|966.9|964.1|966.6|963.8|32
1580883900000|2020-02-05 06:25:00|966.8|964|966.7|964.9|967.5|965|966.4|964|74
1580884200000|2020-02-05 06:30:00|967.2|964.4|967.2|964.4|967.5|965.1|966.6|964.3|58
1580884500000|2020-02-05 06:35:00|967.1|964.3|967.7|964.9|967.8|965.4|966.5|964.3|73
1580884800000|2020-02-05 06:40:00|967.2|965.4|966.8|965|967.9|965.5|966.5|964.3|72
1580885100000|2020-02-05 06:45:00|967.3|964.5|967|964.2|967.3|965|966.5|964.2|38
1580885400000|2020-02-05 06:50:00|966.9|964.1|967.2|964.4|967.2|965.1|966.5|964.1|52
1580885700000|2020-02-05 06:55:00|967.1|964.3|967.2|964.4|967.4|965|966.5|964.2|72
1580886000000|2020-02-05 07:00:00|967.4|964.6|967.8|965|968.2|966|967.2|964.4|112
1580886300000|2020-02-05 07:05:00|967.9|965.1|968|965.2|968.2|965.8|967.1|964.8|70
1580886600000|2020-02-05 07:10:00|968.2|965.4|968.7|965.9|968.9|966.7|967.5|965.2|86
1580886900000|2020-02-05 07:15:00|968.4|966.6|967.9|965.1|969|966.6|967.6|965|95
1580887200000|2020-02-05 07:20:00|967.8|965|967.7|964.9|968.5|965.9|967.1|964.8|70
1580887500000|2020-02-05 07:25:00|967.3|965.5|968.1|965.3|968.1|965.6|967|964.7|51
1580887800000|2020-02-05 07:30:00|968|965.2|968.1|965.3|968.5|966.2|967.5|965|101
1580888100000|2020-02-05 07:35:00|968|965.2|967.7|964.9|968.5|966.2|967.4|964.9|66
1580888400000|2020-02-05 07:40:00|967.2|965.4|967.7|964.9|967.9|965.5|966.8|964.5|46
1580888700000|2020-02-05 07:45:00|967.2|965.4|968|965.2|968.2|965.6|966.8|964.5|72
1580889000000|2020-02-05 07:50:00|968.1|965.3|967.7|964.9|968.1|965.8|967.2|964.9|73
1580889300000|2020-02-05 07:55:00|967.9|965.1|967.6|964.8|968.1|965.6|966.8|964.5|52
1580889600000|2020-02-05 08:00:00|967.5|964.7|967.4|965.6|968.1|966|966.8|964.7|125
1580889900000|2020-02-05 08:05:00|967.3|965.5|967.6|965.8|968.3|966|967.1|964.8|74
1580890200000|2020-02-05 08:10:00|968.1|965.3|968.3|965.5|968.4|966|967.2|964.9|72
1580890500000|2020-02-05 08:15:00|968.2|965.4|968.4|965.6|968.7|966.4|967.5|965.2|72
1580890800000|2020-02-05 08:20:00|968.6|965.8|968.7|965.9|968.7|966.4|967.5|965.2|93
1580891100000|2020-02-05 08:25:00|968.8|966|966.9|964.1|969|966.9|966.2|963.9|153
1580891400000|2020-02-05 08:30:00|966.4|964.6|965.2|962.4|967|964.7|964.6|962.2|198
1580891700000|2020-02-05 08:35:00|965.1|962.3|966.2|963.4|966.3|963.5|962.9|960.5|236
1580892000000|2020-02-05 08:40:00|966.3|963.5|969.3|966.5|969.5|966.7|965.7|962.9|213
1580892300000|2020-02-05 08:45:00|969.2|966.4|972.8|970|973.7|970.9|969.2|966.4|203
1580892600000|2020-02-05 08:50:00|972.7|969.9|973.3|970.5|973.6|970.8|972.6|969.8|148
1580892900000|2020-02-05 08:55:00|973.6|970.8|972.5|969.7|973.9|971.1|972.5|969.7|109
1580893200000|2020-02-05 09:00:00|972.3|969.5|971|968.2|973.2|970.4|970.7|967.9|132
1580893500000|2020-02-05 09:05:00|971.1|968.3|973.7|970.9|974.1|971.3|971.1|968.3|192
1580893800000|2020-02-05 09:10:00|973.8|971|973.7|970.9|974.1|971.8|972.9|970.5|134
1580894100000|2020-02-05 09:15:00|973.8|971|975|972.2|975.4|972.6|972.9|970.1|150
1580894400000|2020-02-05 09:20:00|974.9|972.1|975.2|972.4|975.6|972.8|974.4|971.6|174
1580894700000|2020-02-05 09:25:00|975.4|972.6|975.4|972.6|976.7|973.9|975|972.2|265
1580895000000|2020-02-05 09:30:00|975.3|972.5|974.7|971.9|975.7|972.9|974.2|971.4|206
1580895300000|2020-02-05 09:35:00|974.6|971.8|973.6|970.8|975.2|972.4|973.4|970.6|164
1580895600000|2020-02-05 09:40:00|973.5|970.7|972.3|969.5|974.5|971.7|972.3|969.5|247
1580895900000|2020-02-05 09:45:00|972.4|969.6|972.5|969.7|973.1|970.3|971.6|968.8|248
1580896200000|2020-02-05 09:50:00|972.6|969.8|973.3|970.5|974.1|971.8|971.9|969.1|215
1580896500000|2020-02-05 09:55:00|972.3|970.1|972.3|969.5|972.9|970.4|971.6|968.8|245
1580896800000|2020-02-05 10:00:00|972.4|969.6|972.4|969.6|973.1|970.3|972|969.2|266
1580897100000|2020-02-05 10:05:00|972.1|969.3|971.6|968.8|972.9|970.6|971.5|968.7|194
1580897400000|2020-02-05 10:10:00|971.7|968.9|970.6|967.8|971.8|969.3|970|967.5|226
1580897700000|2020-02-05 10:15:00|970.7|967.9|971.3|968.5|971.5|968.7|970.5|967.7|126
1580898000000|2020-02-05 10:20:00|971|968.2|971.6|968.8|971.8|969|971|968.2|100
1580898300000|2020-02-05 10:25:00|971.7|968.9|972.2|969.4|972.4|970|971.2|968.4|132
1580898600000|2020-02-05 10:30:00|972.5|969.7|973|970.2|973.3|970.5|972.1|969.3|125
1580898900000|2020-02-05 10:35:00|973.1|970.3|972.7|969.9|973.2|971|971.8|969.5|154
1580899200000|2020-02-05 10:40:00|972.6|969.8|972.7|969.9|973|970.7|971.8|969.4|124
1580899500000|2020-02-05 10:45:00|972.3|970.5|971.9|969.1|972.8|970.5|971.2|969|136
1580899800000|2020-02-05 10:50:00|972.1|969.3|973.1|970.3|973.9|972|971.3|968.9|184
1580900100000|2020-02-05 10:55:00|972.9|971.1|974.5|971.7|974.9|972.6|972.2|969.9|197
1580900400000|2020-02-05 11:00:00|974.6|971.8|973.8|971|974.9|972.1|972.7|969.9|142
1580900700000|2020-02-05 11:05:00|973.5|970.7|974.6|971.8|974.8|972.5|972.3|970.1|141
1580901000000|2020-02-05 11:10:00|974.2|972.4|974.7|972.9|975.3|973.1|973.8|971|171
1580901300000|2020-02-05 11:15:00|974.3|972.5|974.3|971.5|975.8|973.1|973.7|970.9|142
1580901600000|2020-02-05 11:20:00|974.2|971.4|974.5|971.7|974.7|972.3|973.4|970.8|172
1580901900000|2020-02-05 11:25:00|974.9|972.1|974.1|971.3|975|972.7|973.5|970.7|171
1580902200000|2020-02-05 11:30:00|974.4|971.6|974.5|971.7|975.1|972.3|973.9|971.1|119
1580902500000|2020-02-05 11:35:00|974.4|971.6|975.6|972.8|976|973.2|974.4|971.6|150
1580902800000|2020-02-05 11:40:00|975.5|972.7|976.7|973.9|976.7|973.9|975|972.2|104
1580903100000|2020-02-05 11:45:00|976.5|973.7|975.4|973.6|976.8|974|975.3|972.5|132
1580903400000|2020-02-05 11:50:00|975.9|973.1|976.5|973.7|976.6|974.3|975|972.7|130
1580903700000|2020-02-05 11:55:00|976.6|973.8|976.5|973.7|976.6|974.3|975.6|973.2|102
1580904000000|2020-02-05 12:00:00|976.4|973.6|976.5|973.7|977.2|974.8|975.2|972.9|130
1580904300000|2020-02-05 12:05:00|976.6|973.8|976.8|974|976.9|974.8|975.6|973.3|103
1580904600000|2020-02-05 12:10:00|977|974.2|978.1|975.3|978.3|975.5|975.7|973.5|127
1580904900000|2020-02-05 12:15:00|978.3|975.5|977.9|976.1|979.8|977.3|977.4|975.2|141
1580905200000|2020-02-05 12:20:00|977.8|976|979.4|976.6|980|977.7|977.6|975.2|161
1580905500000|2020-02-05 12:25:00|978.9|977.1|980.8|978|980.8|978.7|978.7|976.3|139
1580905800000|2020-02-05 12:30:00|980.4|978.6|980.9|979.1|982|979.8|980.4|978|170
1580906100000|2020-02-05 12:35:00|981.4|978.6|979.8|978|981.6|979.4|979.3|977.1|134
1580906400000|2020-02-05 12:40:00|980.3|977.5|978.1|975.3|980.5|978.1|977.6|975.2|138
1580906700000|2020-02-05 12:45:00|977.7|975.9|977|974.2|978.5|976|976.1|973.7|188
1580907000000|2020-02-05 12:50:00|977.1|974.3|977.9|975.1|978.7|975.9|976.8|974.2|125
1580907300000|2020-02-05 12:55:00|978|975.2|978.2|975.4|978.4|975.6|977.3|974.5|104
1580907600000|2020-02-05 13:00:00|978.3|975.5|978.5|975.7|979.1|976.3|976.8|974.3|146
1580907900000|2020-02-05 13:05:00|978.6|975.8|979.8|977|980.5|977.9|978.3|975.5|167
1580908200000|2020-02-05 13:10:00|979.9|977.1|978.7|974.8|979.9|977.1|977.1|974.3|191
1580908500000|2020-02-05 13:15:00|977.7|975.9|976.3|973.5|977.8|975.9|975.7|972.9|204
1580908800000|2020-02-05 13:20:00|976.2|973.4|976.5|973.7|977.9|975.1|976|973.2|236
1580909100000|2020-02-05 13:25:00|976.6|973.8|974.2|971.4|976.7|974.3|972.5|969.8|270
1580909400000|2020-02-05 13:30:00|973.9|971.1|973.5|970.7|975.4|972.6|972.2|969.4|269
1580909700000|2020-02-05 13:35:00|973.6|970.8|973.6|970.8|975.6|973.3|973.3|970.5|277
1580910000000|2020-02-05 13:40:00|973.4|970.6|975.4|972.6|975.6|973.3|972.7|969.9|274
1580910300000|2020-02-05 13:45:00|975.5|972.7|977.9|975.1|978.1|975.5|975|972.6|301
1580910600000|2020-02-05 13:50:00|977.8|975|977.8|975|978.8|976.5|977|974.6|316
1580910900000|2020-02-05 13:55:00|977.5|975.7|976.7|973.9|978.3|976.1|976.4|973.8|265
1580911200000|2020-02-05 14:00:00|976|974.2|975.4|972.6|977.1|974.9|973.2|970.4|372
1580911500000|2020-02-05 14:05:00|975.5|972.7|976.8|974|978.4|975.6|974.9|972.1|382
1580911800000|2020-02-05 14:10:00|976.7|973.9|975.4|973.6|976.8|974.5|974.7|972.2|208
1580912100000|2020-02-05 14:15:00|975.6|973.8|977.7|974.9|977.8|975.4|975.2|972.8|135
1580912400000|2020-02-05 14:20:00|976.8|975|976.6|973.8|977.5|975.2|975.9|973.2|173
1580912700000|2020-02-05 14:25:00|976.7|973.9|976.1|973.3|976.9|974.6|975.5|973.2|185
1580913000000|2020-02-05 14:30:00|976.2|973.4|977.8|975|978|975.2|975|972.7|321
1580913300000|2020-02-05 14:35:00|977.9|975.1|976.7|973.9|978.5|976|975.4|973.3|359
1580913600000|2020-02-05 14:40:00|976.8|974|974.4|971.6|977.2|974.8|974.2|971.4|257
1580913900000|2020-02-05 14:45:00|974.6|971.8|974.4|971.6|975.3|972.7|973.7|970.9|323
1580914200000|2020-02-05 14:50:00|974.5|971.7|973|970.2|974.5|972|972|969.8|292
1580914500000|2020-02-05 14:55:00|972.9|970.1|973.1|970.3|974.3|971.6|972.3|969.9|231
1580914800000|2020-02-05 15:00:00|973.4|970.6|974.3|971.5|974.9|972.4|972.5|970.1|262
1580915100000|2020-02-05 15:05:00|974.2|971.4|975.2|972.4|976.4|974.1|973.2|970.9|263
1580915400000|2020-02-05 15:10:00|974.8|972|973.9|971.1|975.1|972.6|972.8|970|245
1580915700000|2020-02-05 15:15:00|974|971.2|974.4|971.6|975.5|973|973|970.5|236
1580916000000|2020-02-05 15:20:00|974.2|971.4|973.8|971|974.6|972.1|972|969.9|318
1580916300000|2020-02-05 15:25:00|973.7|970.9|973.3|970.5|974.3|971.9|972.8|970.4|230
1580916600000|2020-02-05 15:30:00|973.8|971|974.3|971.5|974.7|972.4|972.7|970|217
1580916900000|2020-02-05 15:35:00|974.4|971.6|974.5|972.7|975.1|972.9|972.9|970.8|282
1580917200000|2020-02-05 15:40:00|974.8|973|976.1|973.3|976.3|973.9|973.6|971.5|342
1580917500000|2020-02-05 15:45:00|975.4|973.6|977|974.2|977.6|975.4|975.1|972.8|288
1580917800000|2020-02-05 15:50:00|977.2|974.4|978.5|975.7|978.8|976.4|975.9|973.7|279
1580918100000|2020-02-05 15:55:00|978.6|975.8|979.5|977.7|981.1|978.5|978.1|975.6|267
1580918400000|2020-02-05 16:00:00|979.4|977.6|980.6|977.8|981.9|979.6|979.2|977.1|310
1580918700000|2020-02-05 16:05:00|980.2|978.4|979|977.2|981.5|979.4|979|977.2|286
1580919000000|2020-02-05 16:10:00|979.2|977.4|981.2|978.4|981.6|979.3|978.9|976.6|243
1580919300000|2020-02-05 16:15:00|981.3|978.5|984.8|982|986.6|983.8|980.7|978.4|458
1580919600000|2020-02-05 16:20:00|984.9|982.1|983.8|982|986.3|983.5|983.1|980.8|339
1580919900000|2020-02-05 16:25:00|984.3|981.5|984.7|982.9|986.3|984|983.2|980.8|313
1580920200000|2020-02-05 16:30:00|984.6|982.8|984.2|981.4|985.6|983.3|982.4|980.3|429
1580920500000|2020-02-05 16:35:00|984.3|981.5|985.3|982.5|986.1|983.7|983.6|981.5|373
1580920800000|2020-02-05 16:40:00|985.1|982.3|984.9|982.1|985.9|983.6|983.8|981.6|357
1580921100000|2020-02-05 16:45:00|985|982.2|984.9|982.1|985.6|983.3|984|981.8|300
1580921400000|2020-02-05 16:50:00|984.2|982.4|984.8|982|985.3|983|983.7|981.6|229
1580921700000|2020-02-05 16:55:00|984.7|981.9|984.4|981.6|985.1|982.9|983.8|981.6|187
1580922000000|2020-02-05 17:00:00|983.8|982|984.4|981.6|985.2|982.9|983.7|981.4|246
1580922300000|2020-02-05 17:05:00|984.6|981.8|984|982.2|985.5|983.2|983.6|981.5|197
1580922600000|2020-02-05 17:10:00|984.5|981.7|985.6|982.8|986.2|983.7|983.8|981.7|216
1580922900000|2020-02-05 17:15:00|985.5|982.7|985.6|982.8|986.4|984.2|984.8|982.6|209
1580923200000|2020-02-05 17:20:00|985.9|983.1|985.3|982.5|986.4|984|984.2|982.1|207
1580923500000|2020-02-05 17:25:00|985.2|982.4|985.4|982.6|985.9|983.6|984.5|982.3|168
1580923800000|2020-02-05 17:30:00|985.5|982.7|986|983.2|986.3|983.9|984.3|982.3|249
1580924100000|2020-02-05 17:35:00|985.2|983.4|985.8|983|986.7|984.4|985.1|982.9|212
1580924400000|2020-02-05 17:40:00|984.9|983.1|985.2|982.4|986.3|984.3|983.8|981.7|260
1580924700000|2020-02-05 17:45:00|985.1|982.3|985.1|982.3|986.5|984.2|984.3|982.1|249
1580925000000|2020-02-05 17:50:00|985|982.2|986.2|983.4|986.9|984.7|984.7|982.1|264
1580925300000|2020-02-05 17:55:00|986.5|983.7|986|983.2|986.8|984.6|985.3|983|218
1580925600000|2020-02-05 18:00:00|985.3|983.5|985.7|982.9|987|984.7|984.4|982|669
1580925900000|2020-02-05 18:05:00|985.5|982.7|986.3|983.5|986.5|984.1|984.2|982.1|199
1580926200000|2020-02-05 18:10:00|986.4|983.6|985.1|983.3|986.7|983.9|985.1|982.8|166
1580926500000|2020-02-05 18:15:00|985.5|983.7|985.3|983.5|986.3|983.9|984.8|982.7|132
1580926800000|2020-02-05 18:20:00|986.2|983.4|986|983.2|986.4|983.9|984.9|982.8|155
1580927100000|2020-02-05 18:25:00|985.9|983.1|986.1|983.3|986.5|984.1|984.9|982.9|156
1580927400000|2020-02-05 18:30:00|985.9|983.1|984.9|983.1|986.3|983.9|984.9|982.8|136
1580927700000|2020-02-05 18:35:00|985.8|983|985.3|982.5|986.1|983.8|984.6|982.5|178
1580928000000|2020-02-05 18:40:00|985.2|982.4|985.7|982.9|985.9|983.6|984.4|982.4|172
1580928300000|2020-02-05 18:45:00|985.8|983|985.4|982.6|986.3|983.8|984.6|982.4|152
1580928600000|2020-02-05 18:50:00|985.5|982.7|985.2|982.4|985.5|983.1|984.4|982.1|108
1580928900000|2020-02-05 18:55:00|984.6|982.8|985|982.2|985.6|983.2|984.6|982.2|132
1580929200000|2020-02-05 19:00:00|985.1|982.3|985.6|982.8|986|983.9|984.5|982.3|155
1580929500000|2020-02-05 19:05:00|985.5|982.7|985.4|982.6|985.8|983.4|984.4|982.4|99
1580929800000|2020-02-05 19:10:00|985.5|982.7|984.7|982.9|985.7|983.4|984.3|982.1|107
1580930100000|2020-02-05 19:15:00|985.4|982.6|983.9|981.1|985.4|983.1|983.4|981.1|169
1580930400000|2020-02-05 19:20:00|983.8|981|984.1|982.3|984.6|982.3|983.4|981|104
1580930700000|2020-02-05 19:25:00|984.6|981.8|984.4|981.6|984.8|982.6|983.6|981.4|112
1580931000000|2020-02-05 19:30:00|983.7|981.9|984.5|981.7|984.9|982.6|983.7|981.6|146
1580931300000|2020-02-05 19:35:00|984.6|981.8|985.3|982.5|985.4|983|983.9|981.7|212
1580931600000|2020-02-05 19:40:00|985.2|982.4|985.4|982.6|985.8|983.7|984.2|982|182
1580931900000|2020-02-05 19:45:00|984.7|982.9|985.3|982.5|985.5|983.3|984.4|982.1|105
1580932200000|2020-02-05 19:50:00|985.4|982.6|985.4|982.6|985.8|983.1|984.9|982.3|88
1580932500000|2020-02-05 19:55:00|985.5|982.7|985.9|983.1|986.2|983.9|984.9|982.7|170
1580932800000|2020-02-05 20:00:00|986|983.2|986.1|983.3|986.5|984.2|985|982.9|130
1580933100000|2020-02-05 20:05:00|986|983.2|985.7|983.9|986.4|984.1|985.3|983|120
1580933400000|2020-02-05 20:10:00|986.2|983.4|986.2|983.4|986.4|984.3|985.2|983|116
1580933700000|2020-02-05 20:15:00|986.3|983.5|986.5|983.7|986.8|984.3|985.5|983.2|103
1580934000000|2020-02-05 20:20:00|986.4|983.6|986.3|983.5|986.6|984.2|985.5|983.4|103
1580934300000|2020-02-05 20:25:00|986.2|983.4|986.6|983.8|986.9|984.6|985.6|983.3|129
1580934600000|2020-02-05 20:30:00|986.5|983.7|986.5|984.7|987.4|985.1|985.9|983.7|133
1580934900000|2020-02-05 20:35:00|986.7|984.9|987.9|985.1|988|985.6|986.4|984.3|119
1580935200000|2020-02-05 20:40:00|988|985.2|987|984.2|988.2|985.9|986.4|984.2|109
1580935500000|2020-02-05 20:45:00|987.1|984.3|987.6|984.8|987.8|985.3|986.1|983.9|141
1580935800000|2020-02-05 20:50:00|987.5|984.7|986.1|984.3|987.7|985.4|985.9|983.7|132
1580936100000|2020-02-05 20:55:00|986.8|984|985.3|983.5|987.1|984.7|985.2|983|158
1580936400000|2020-02-05 21:00:00|985.4|983.6|985.9|983.1|986.3|983.7|985.3|982.7|74
1580936700000|2020-02-05 21:05:00|986|983.2|985.9|983.1|986.3|983.5|985.4|982.6|51
1580937000000|2020-02-05 21:10:00|985.8|983|986|983.2|986.3|983.5|985.7|982.9|34
1580937300000|2020-02-05 21:15:00|985.8|983|985.8|983|986.2|983.4|985.6|982.8|38
1580937600000|2020-02-05 21:20:00|985.9|983.1|985.7|982.9|986.1|983.3|985.4|982.6|25
1580937900000|2020-02-05 21:25:00|985.5|982.7|985.3|982.5|985.9|983.1|984.9|982.1|51
1580938200000|2020-02-05 21:30:00|985.4|982.6|985.8|983|986.4|983.6|984.9|982.1|58
1580938500000|2020-02-05 21:35:00|986.1|983.3|985.6|982.8|986.3|983.5|985.6|982.8|32
1580938800000|2020-02-05 21:40:00|986|983.2|985.4|982.6|986|983.2|985.4|982.6|23
1580939100000|2020-02-05 21:45:00|985.5|982.7|985.8|983|986.7|983.3|985.2|982.4|47
1580939400000|2020-02-05 21:50:00|986.3|983.2|985.7|982.9|986.5|983.3|985.3|982.5|39
1580939700000|2020-02-05 21:55:00|985.8|982.8|984.7|981.9|985.8|982.9|984.7|981.9|49
1580943600000|2020-02-05 23:00:00|985.7|982.9|984.9|982.1|985.9|983.1|984.6|981.8|42
1580943900000|2020-02-05 23:05:00|984.8|982|985.7|982.9|985.7|982.9|984.4|981.6|36
1580944200000|2020-02-05 23:10:00|985.5|982.7|984.6|981.8|985.6|982.8|984.5|981.7|17
1580944500000|2020-02-05 23:15:00|984.3|981.5|984.7|981.9|984.9|982.1|984.3|981.5|41
1580944800000|2020-02-05 23:20:00|984.5|981.7|985.3|982.5|985.3|982.5|984.4|981.6|47
1580945100000|2020-02-05 23:25:00|984.9|982.1|985.1|982.3|985.1|982.3|984.7|981.9|51
1580945400000|2020-02-05 23:30:00|984.9|982.1|985.2|982.4|985.4|982.6|984.8|982|61
1580945700000|2020-02-05 23:35:00|985.1|982.3|986|983.2|986.2|983.4|985.1|982.3|77
1580946000000|2020-02-05 23:40:00|986.1|983.3|984.5|981.7|986.6|983.8|984.3|981.5|115
1580946300000|2020-02-05 23:45:00|984.7|981.9|983.3|980.5|984.7|981.9|983.2|980.4|152
1580946600000|2020-02-05 23:50:00|983.4|980.6|983.3|980.5|983.9|981.1|983.1|980.3|108
1580946900000|2020-02-05 23:55:00|983.2|980.4|982.9|980.1|983.4|980.6|982.7|979.9|118
1580947200000|2020-02-06 00:00:00|983.1|980.3|983.7|980.9|984.2|981.4|983|980.2|118
1580947500000|2020-02-06 00:05:00|983.9|981.1|983.9|981.1|984.6|981.8|983.7|980.9|139
1580947800000|2020-02-06 00:10:00|984|981.2|983.9|981.1|984.5|981.7|983.7|980.9|106
1580948100000|2020-02-06 00:15:00|984|981.2|985.6|982.8|985.8|983|983.7|980.9|112
1580948400000|2020-02-06 00:20:00|985.5|982.7|985.2|982.4|986|983.2|985|982.2|82
1580948700000|2020-02-06 00:25:00|985.1|982.3|984.5|981.7|985.6|982.8|984.5|981.7|72
1580949000000|2020-02-06 00:30:00|984.4|981.6|984|981.2|985.1|982.3|983.9|981.1|82
1580949300000|2020-02-06 00:35:00|984.2|981.4|984.2|981.4|984.3|981.5|983.5|980.7|73
1580949600000|2020-02-06 00:40:00|983.9|981.1|984.4|981.6|984.7|981.9|983.5|980.7|146
1580949900000|2020-02-06 00:45:00|984.2|981.4|984.1|981.3|984.6|981.8|983.9|981.1|112
1580950200000|2020-02-06 00:50:00|984.2|981.4|984.4|981.6|984.8|982|984.2|981.4|111
1580950500000|2020-02-06 00:55:00|984.5|981.7|984.9|982.1|985.4|982.6|984.3|981.5|94
1580950800000|2020-02-06 01:00:00|984.7|981.9|985.4|982.6|986.2|983.4|984.6|981.8|318
1580951100000|2020-02-06 01:05:00|985.3|982.5|986.1|983.3|986.6|983.8|985.2|982.4|237
1580951400000|2020-02-06 01:10:00|986.2|983.4|986.3|983.5|986.8|984.7|985.5|983.1|192
1580951700000|2020-02-06 01:15:00|986.5|983.7|986.3|983.5|986.7|983.9|985.8|983|162
1580952000000|2020-02-06 01:20:00|986.4|983.6|986.2|983.4|986.6|984.2|985.4|983.1|152
1580952300000|2020-02-06 01:25:00|986.3|983.5|986|983.2|986.5|984.2|985.2|982.9|145
1580952600000|2020-02-06 01:30:00|985.9|983.1|986.1|983.3|986.5|984.1|985.1|982.8|173
1580952900000|2020-02-06 01:35:00|986.2|983.4|985.2|982.4|986.4|984|984.7|982.4|180
1580953200000|2020-02-06 01:40:00|985.3|982.5|986.3|983.5|986.5|983.8|984.7|982.3|140
1580953500000|2020-02-06 01:45:00|986.2|983.4|986.8|984|987|984.6|985.7|983.4|126
1580953800000|2020-02-06 01:50:00|986.5|983.7|987|984.2|987.4|984.6|986.4|983.6|94
1580954100000|2020-02-06 01:55:00|987.2|984.4|987|984.2|987.3|984.9|986.4|984.1|42
1580954400000|2020-02-06 02:00:00|986.9|984.1|985.7|983.9|987.3|984.8|985.4|983.1|100
1580954700000|2020-02-06 02:05:00|986.2|983.4|986.3|983.5|986.6|984.3|985.3|983|90
1580955000000|2020-02-06 02:10:00|986.2|983.4|986.4|983.6|986.9|984.1|986.2|983.4|37
1580955300000|2020-02-06 02:15:00|986.8|984|986.6|983.8|986.9|984.1|986.3|983.5|38
1580955600000|2020-02-06 02:20:00|986.5|983.7|986.8|984|986.9|984.1|986.4|983.6|44
1580955900000|2020-02-06 02:25:00|987.1|984.3|986.9|984.1|987.3|984.7|986.3|984|43
1580956200000|2020-02-06 02:30:00|986.4|984.6|986.4|984.6|987.2|984.8|986.2|983.9|72
1580956500000|2020-02-06 02:35:00|986.9|984.1|987|984.2|987.3|985|986.3|984|77
1580956800000|2020-02-06 02:40:00|986.5|984.7|987.3|984.5|987.9|985.4|986.5|984.2|83
1580957100000|2020-02-06 02:45:00|987.4|984.6|987.6|984.8|987.7|985.5|986.6|984.4|69
1580957400000|2020-02-06 02:50:00|987.5|984.7|987|985.2|987.7|985.4|986.7|984.4|56
1580957700000|2020-02-06 02:55:00|987.5|984.7|987.5|984.7|987.7|985.2|986.8|984.5|44
1580958000000|2020-02-06 03:00:00|987.6|984.8|987.9|985.1|988.2|985.6|987.3|984.6|67
1580958300000|2020-02-06 03:05:00|988.1|985.3|988.1|985.3|988.3|985.9|987.2|984.9|109
1580958600000|2020-02-06 03:10:00|988|985.2|989.9|988.1|990.7|988.2|987.7|985.2|107
1580958900000|2020-02-06 03:15:00|990|988.2|989.6|986.8|990.5|988.4|988.6|986.4|82
1580959200000|2020-02-06 03:20:00|989|987.2|989.6|986.8|989.8|987.4|988.8|986.6|58
1580959500000|2020-02-06 03:25:00|989.1|987.3|988.5|985.7|989.9|987.5|988|985.6|84
1580959800000|2020-02-06 03:30:00|988.7|985.9|988.5|985.7|989.1|986.5|988|985.7|63
1580960100000|2020-02-06 03:35:00|988.7|985.9|988.3|985.5|988.9|986.8|987.9|985.4|45
1580960400000|2020-02-06 03:40:00|988.2|985.4|987.4|985.6|988.5|985.9|986.9|984.7|86
1580960700000|2020-02-06 03:45:00|987.6|985.8|987.9|985.1|988.3|985.9|987.3|985|78
1580961000000|2020-02-06 03:50:00|988.1|985.3|986.3|983.5|988.1|985.6|985.9|983.4|73
1580961300000|2020-02-06 03:55:00|986.2|983.4|986|983.2|986.3|983.9|985.1|982.8|64
1580961600000|2020-02-06 04:00:00|985.9|983.1|986.6|983.8|986.7|984.5|985.6|983.1|65
1580961900000|2020-02-06 04:05:00|985.2|983.4|984.1|981.3|985.4|983.4|983.4|981|80
1580962200000|2020-02-06 04:10:00|984|981.2|984.5|981.7|984.9|982.5|983.5|981.2|61
1580962500000|2020-02-06 04:15:00|984.4|981.6|985.2|982.4|985.4|982.6|984.4|981.6|60
1580962800000|2020-02-06 04:20:00|985.4|982.6|985.8|983|986.2|983.7|984.6|982.3|88
1580963100000|2020-02-06 04:25:00|985.7|982.9|985.6|982.8|986.3|983.9|984.9|982.6|52
1580963400000|2020-02-06 04:30:00|985.1|983.3|986.9|984.1|986.9|984.3|985.1|982.9|59
1580963700000|2020-02-06 04:35:00|986.6|983.8|986.1|983.3|986.7|984.3|985.4|983|55
1580964000000|2020-02-06 04:40:00|986|983.2|986.6|983.8|986.8|984.3|985.5|983.1|53
1580964300000|2020-02-06 04:45:00|987|984.2|986.4|983.6|987|984.5|985.8|983.4|64
1580964600000|2020-02-06 04:50:00|986|984.2|985.6|983.8|986.5|984.3|985.3|983.1|82
1580964900000|2020-02-06 04:55:00|986.3|983.5|986.2|983.4|986.6|984|985.6|983.3|39
1580965200000|2020-02-06 05:00:00|985.7|983.9|986|983.2|986.7|984.4|985.4|983.1|71
1580965500000|2020-02-06 05:05:00|985.7|983.9|986.5|984.7|987|985|985.2|982.9|92
1580965800000|2020-02-06 05:10:00|987|984.2|986.4|983.6|987.1|984.8|985.6|983.3|95
1580966100000|2020-02-06 05:15:00|985.7|983.9|985.9|983.1|986.8|984.1|985.4|983.1|86
1580966400000|2020-02-06 05:20:00|986.1|983.3|986.8|984|987|984.5|985.5|983.2|70
1580966700000|2020-02-06 05:25:00|986.7|983.9|986.8|984|987.3|984.7|986.1|983.8|94
1580967000000|2020-02-06 05:30:00|987|984.2|985|982.2|987.4|985.1|984|981.7|140
1580967300000|2020-02-06 05:35:00|985.2|982.4|983.2|980.4|985.2|982.7|982.3|979.5|118
1580967600000|2020-02-06 05:40:00|983.1|980.3|984.1|981.3|984.2|981.4|982.8|980|73
1580967900000|2020-02-06 05:45:00|984|981.2|983.2|980.4|984.1|981.3|982.9|980.1|93
1580968200000|2020-02-06 05:50:00|983.1|980.3|982.5|979.7|983.2|980.6|981.9|979.3|106
1580968500000|2020-02-06 05:55:00|982.4|979.6|983.8|981|984.3|981.5|981.8|979.4|120
1580968800000|2020-02-06 06:00:00|983.7|980.9|983.7|980.9|984.5|981.7|983.5|980.7|59
1580969100000|2020-02-06 06:05:00|983.6|980.8|985|982.2|985.3|982.5|983.3|980.5|88
1580969400000|2020-02-06 06:10:00|985.3|982.5|985.9|983.1|985.9|983.1|985|982.2|59
1580969700000|2020-02-06 06:15:00|985.8|983|985.3|982.5|985.8|983|984.4|981.6|42
1580970000000|2020-02-06 06:20:00|985.5|982.7|984.3|981.5|985.5|982.7|984.2|981.4|57
1580970300000|2020-02-06 06:25:00|984.1|981.3|983.8|981|984.3|981.5|983.1|980.3|66
1580970600000|2020-02-06 06:30:00|983.9|981.1|983.4|980.6|984.2|981.4|982.6|979.8|64
1580970900000|2020-02-06 06:35:00|983.6|980.8|984.1|981.3|984.3|981.5|983.2|980.4|49
1580971200000|2020-02-06 06:40:00|984.4|981.6|983.9|981.1|984.5|981.7|983.5|980.7|49
1580971500000|2020-02-06 06:45:00|983.7|980.9|984.1|981.3|984.3|981.5|983.4|980.6|43
1580971800000|2020-02-06 06:50:00|984|981.2|983.9|981.1|984.4|981.6|983.2|980.4|70
1580972100000|2020-02-06 06:55:00|984|981.2|984|981.2|984.6|981.8|983.8|981|51
1580972400000|2020-02-06 07:00:00|984.1|981.3|985.2|982.4|986|983.8|983.7|980.9|138
1580972700000|2020-02-06 07:05:00|984.8|983|985.2|982.4|985.3|983|984.2|981.9|32
1580973000000|2020-02-06 07:10:00|985.3|982.5|984.9|982.1|985.6|983.1|984.3|982|61
1580973300000|2020-02-06 07:15:00|984.5|982.7|985|982.2|985.5|983.2|984.4|982.1|87
1580973600000|2020-02-06 07:20:00|985.1|982.3|985.1|982.3|985.4|983.2|984.2|981.9|56
1580973900000|2020-02-06 07:25:00|984.6|982.8|985|982.2|985.5|983.2|984.4|982.1|60
1580974200000|2020-02-06 07:30:00|984.6|982.8|985.2|982.4|985.5|983.3|984.5|982|64
1580974500000|2020-02-06 07:35:00|985.1|982.3|984.3|981.5|985.5|983.2|983.2|980.9|137
1580974800000|2020-02-06 07:40:00|984.2|981.4|984.4|981.6|985.2|982.8|983.6|981|101
1580975100000|2020-02-06 07:45:00|984.3|981.5|984.4|981.6|985.2|982.8|983.7|981.4|92
1580975400000|2020-02-06 07:50:00|984.5|981.7|985.2|982.4|985.7|982.9|984.5|981.7|49
1580975700000|2020-02-06 07:55:00|985.5|982.7|985.2|982.4|985.9|983.1|985.1|982.3|63
1580976000000|2020-02-06 08:00:00|985.4|982.6|984.3|981.5|986|983.8|984.1|981.4|111
1580976300000|2020-02-06 08:05:00|984.4|981.6|983.3|980.5|984.8|982.5|982.5|980.1|82
1580976600000|2020-02-06 08:10:00|983.5|980.7|983.9|981.1|984.1|981.7|982.5|979.7|97
1580976900000|2020-02-06 08:15:00|983.1|981.3|983.7|980.9|983.9|981.5|981.9|979.1|74
1580977200000|2020-02-06 08:20:00|983.6|980.8|982.7|979.9|983.6|980.8|982.5|979.7|45
1580977500000|2020-02-06 08:25:00|983|980.2|982.3|979.5|983.1|980.3|982.2|979.4|52
1580977800000|2020-02-06 08:30:00|982.2|979.4|982|979.2|983.3|980.7|981.5|979.1|87
1580978100000|2020-02-06 08:35:00|981.4|979.6|979.3|976.5|982.3|980.1|978.9|976.5|163
1580978400000|2020-02-06 08:40:00|979.5|976.7|977.5|974.7|980|977.7|977|974.4|181
1580978700000|2020-02-06 08:45:00|977.7|974.9|978|975.2|979.1|976.9|977.2|974.4|121
1580979000000|2020-02-06 08:50:00|978.1|975.3|978.7|975.9|979.2|976.7|977.3|975|142
1580979300000|2020-02-06 08:55:00|978.8|976|978.9|977.1|979.6|977.3|978.2|976|89
1580979600000|2020-02-06 09:00:00|978.8|977|979.8|977|981|978.3|978.8|976.5|126
1580979900000|2020-02-06 09:05:00|979.9|977.1|979.7|976.9|980|977.6|978.6|976.5|94
1580980200000|2020-02-06 09:10:00|979|977.2|978.7|975.9|979.6|977.2|977.6|975.3|87
1580980500000|2020-02-06 09:15:00|978.8|976|979|976.2|979.8|977|978.5|975.7|158
1580980800000|2020-02-06 09:20:00|979.2|976.4|979.6|976.8|980.1|977.8|978.4|976.2|150
1580981100000|2020-02-06 09:25:00|979|977.2|977.7|975.9|980.2|978|977.7|975|200
1580981400000|2020-02-06 09:30:00|977.4|975.6|978.4|975.6|979|976.5|977.4|975|191
1580981700000|2020-02-06 09:35:00|978.3|975.5|976.8|974|978.4|975.6|976.7|973.9|133
1580982000000|2020-02-06 09:40:00|976.7|973.9|977.3|974.5|977.7|975.1|975.9|973.5|156
1580982300000|2020-02-06 09:45:00|976.9|975.1|978|975.2|978.2|976|976.2|973.9|270
1580982600000|2020-02-06 09:50:00|977.6|975.8|978.7|975.9|978.8|976.5|977.4|975.2|153
1580982900000|2020-02-06 09:55:00|978.8|976|978|975.2|978.8|976.4|977.3|975|138
1580983200000|2020-02-06 10:00:00|977.6|975.8|980.2|977.4|980.8|978.6|977.5|975.2|228
1580983500000|2020-02-06 10:05:00|980.1|977.3|981.3|978.5|981.5|979.1|979.8|977.3|168
1580983800000|2020-02-06 10:10:00|981.4|978.6|980.5|977.7|981.6|978.8|979.4|977.3|187
1580984100000|2020-02-06 10:15:00|980.8|978|979.8|977|981.1|979|979.3|977|158
1580984400000|2020-02-06 10:20:00|979.9|977.1|979.9|977.1|980.4|977.6|979.7|976.9|136
1580984700000|2020-02-06 10:25:00|979.8|977|980.8|978|980.9|978.7|979.5|977|177
1580985000000|2020-02-06 10:30:00|980.9|978.1|980.4|977.6|981|978.9|979.4|977.1|206
1580985300000|2020-02-06 10:35:00|980.5|977.7|981.6|979.8|982.4|980.2|979.9|977.6|167
1580985600000|2020-02-06 10:40:00|982.1|979.3|981.5|978.7|982.4|980.2|980.4|978|132
1580985900000|2020-02-06 10:45:00|981.3|979.5|981.3|978.5|981.8|979.6|980.5|978.1|157
1580986200000|2020-02-06 10:50:00|981.5|978.7|981|978.2|981.6|978.8|980.8|978|97
1580986500000|2020-02-06 10:55:00|980.9|978.1|981.8|979|981.9|979.7|979.9|977.6|199
1580986800000|2020-02-06 11:00:00|981.7|978.9|981.9|979.1|982.4|980.2|981|978.7|191
1580987100000|2020-02-06 11:05:00|982|979.2|981|978.2|982.1|979.9|980.4|978.2|138
1580987400000|2020-02-06 11:10:00|981.1|978.3|980.8|978|981.5|979.3|980.1|977.7|133
1580987700000|2020-02-06 11:15:00|980.9|978.1|981|978.2|981.4|979.1|980.2|977.9|130
1580988000000|2020-02-06 11:20:00|981.1|978.3|981.6|978.8|981.6|979.3|980.4|978.1|140
1580988300000|2020-02-06 11:25:00|981.5|978.7|981.9|979.1|982.3|979.8|981.3|978.7|139
1580988600000|2020-02-06 11:30:00|981.7|978.9|980.6|977.8|982|979.8|980.4|977.6|144
1580988900000|2020-02-06 11:35:00|980.7|977.9|979.4|976.6|981|978.2|978.9|976.5|152
1580989200000|2020-02-06 11:40:00|979.6|976.8|979.3|976.5|980.4|978.1|978.7|976.3|156
1580989500000|2020-02-06 11:45:00|978.9|977.1|979|976.2|979.9|977.1|978.6|976.2|89
1580989800000|2020-02-06 11:50:00|979.1|976.3|978.6|975.8|979.2|976.6|977.6|975.4|129
1580990100000|2020-02-06 11:55:00|978.5|975.7|979.1|976.3|979.2|977.2|977.9|975.2|131
1580990400000|2020-02-06 12:00:00|979|976.2|978.2|975.4|979.2|977|977.2|974.9|217
1580990700000|2020-02-06 12:05:00|978.1|975.3|978.9|976.1|979.3|976.9|977.2|974.9|153
1580991000000|2020-02-06 12:10:00|979|976.2|980.4|977.6|980.9|978.7|978.6|976|213
1580991300000|2020-02-06 12:15:00|980.5|977.7|979.3|976.5|980.7|978.4|978.5|976.3|159
1580991600000|2020-02-06 12:20:00|979|977.2|978.8|976|979.4|977.2|978|975.7|204
1580991900000|2020-02-06 12:25:00|978.6|975.8|978.5|975.7|979.7|977.4|977.9|975.5|197
1580992200000|2020-02-06 12:30:00|978.4|975.6|978.4|975.6|979.1|976.6|977.1|974.8|218
1580992500000|2020-02-06 12:35:00|978.5|975.7|978.4|975.6|979.3|976.5|978.3|975.5|186
1580992800000|2020-02-06 12:40:00|978.5|975.7|978.2|975.4|978.9|976.2|977.3|975|148
1580993100000|2020-02-06 12:45:00|978.1|975.3|978.3|975.5|978.7|976.5|977.4|975|158
1580993400000|2020-02-06 12:50:00|978.6|975.8|979|976.2|979.6|977.4|978.2|975.4|206
1580993700000|2020-02-06 12:55:00|979.1|976.3|979.5|976.7|979.6|977.4|978.6|976.1|106
1580994000000|2020-02-06 13:00:00|979.6|976.8|978.4|975.6|980.2|978|978.1|975.6|145
1580994300000|2020-02-06 13:05:00|978.5|975.7|978.8|976|979.3|976.8|978.4|975.7|158
1580994600000|2020-02-06 13:10:00|978.9|976.1|980.8|978|980.9|978.7|978.3|976|144
1580994900000|2020-02-06 13:15:00|981|978.2|982.1|980.3|982.4|980.3|980.7|978.1|193
1580995200000|2020-02-06 13:20:00|981.9|980.1|979.1|976.3|982.5|980.4|979|976.2|263
1580995500000|2020-02-06 13:25:00|979|976.2|979.2|976.3|979.7|976.5|977.7|975.2|105
1580995800000|2020-02-06 13:30:00|979|976.2|980.3|977.5|980.5|977.7|977.9|975.1|179
1580996100000|2020-02-06 13:35:00|980.4|977.6|980.8|978|981|978.9|979.3|977|131
1580996400000|2020-02-06 13:40:00|980.9|978.1|981.6|978.8|981.6|979.5|980.1|977.8|153
1580996700000|2020-02-06 13:45:00|981.7|978.9|981.5|978.7|981.7|979.4|980.5|978.2|117
1580997000000|2020-02-06 13:50:00|981|979.2|979.8|977|981.3|979.3|979|976.7|205
1580997300000|2020-02-06 13:55:00|980|977.2|978.8|976|980.1|977.7|978.2|975.9|186
1580997600000|2020-02-06 14:00:00|978.2|976.4|979.3|976.5|979.9|977.7|976.9|974.1|198
1580997900000|2020-02-06 14:05:00|979.1|977.3|978|976.2|980.1|977.3|978|976|172
1580998200000|2020-02-06 14:10:00|978.5|975.7|977.1|974.3|978.6|976.4|976.6|974.3|175
1580998500000|2020-02-06 14:15:00|977|974.2|977.8|975|978.3|975.5|976.7|973.9|176
1580998800000|2020-02-06 14:20:00|977.7|974.9|977.3|974.5|977.7|974.9|977|974.2|125
1580999100000|2020-02-06 14:25:00|977.4|974.6|978.1|975.3|978.3|976.2|977.2|974.6|155
1580999400000|2020-02-06 14:30:00|978|975.2|976.9|974.1|979.6|977.3|975.4|973.2|338
1580999700000|2020-02-06 14:35:00|977|974.2|975.7|972.9|977|974.6|974.2|972|393
1581000000000|2020-02-06 14:40:00|975.6|972.8|974.7|971.9|977.1|975.1|974.2|971.9|333
1581000300000|2020-02-06 14:45:00|974.6|971.8|974.2|971.4|975.5|973.3|972.9|970.6|251
1581000600000|2020-02-06 14:50:00|974.1|971.3|973.4|970.6|974.9|972.6|972.9|970.6|240
1581000900000|2020-02-06 14:55:00|972.9|971.1|972.4|969.6|973|971.1|970.1|967.9|313
1581001200000|2020-02-06 15:00:00|972.3|969.5|971.9|969.1|972.7|969.9|971.3|968.5|216
1581001500000|2020-02-06 15:05:00|971.7|968.9|972.2|969.4|972.3|969.9|971|968.2|115
1581001800000|2020-02-06 15:10:00|972.1|969.3|972.7|969.9|973.3|970.7|971.1|968.7|198
1581002100000|2020-02-06 15:15:00|972.8|970|970.3|967.5|972.8|970.4|969.2|967|229
1581002400000|2020-02-06 15:20:00|970.6|967.8|971.2|968.4|971.5|969.2|969.9|967.6|228
1581002700000|2020-02-06 15:25:00|971.1|968.3|971.1|968.3|971.7|969.4|969.8|967.4|255
1581003000000|2020-02-06 15:30:00|970.8|968|967.6|964.8|970.8|968.4|966.3|964|406
1581003300000|2020-02-06 15:35:00|967|965.2|967.3|965.5|967.9|965.7|966.4|964.1|255
1581003600000|2020-02-06 15:40:00|967.4|965.6|966.1|963.3|967.9|965.6|965|962.3|291
1581003900000|2020-02-06 15:45:00|966.2|963.4|966|963.2|966.2|963.9|964.2|961.9|270
1581004200000|2020-02-06 15:50:00|966.1|963.3|965.6|962.8|966.4|964.1|964.6|962.1|269
1581004500000|2020-02-06 15:55:00|965.7|962.9|965.6|962.8|967.1|964.3|964.5|962.2|235
1581004800000|2020-02-06 16:00:00|965.4|963.6|966|963.2|966.2|963.7|964.5|962.1|232
1581005100000|2020-02-06 16:05:00|966.1|963.3|965.4|962.6|966.3|964.2|964.5|962.3|278
1581005400000|2020-02-06 16:10:00|965.5|962.7|964.5|961.7|965.5|963.2|963|960.7|340
1581005700000|2020-02-06 16:15:00|964|962.2|963.5|960.7|964.5|962.4|962.2|960.3|284
1581006000000|2020-02-06 16:20:00|962.9|961.1|964.5|961.7|964.6|962.4|962.2|959.8|251
1581006300000|2020-02-06 16:25:00|964.6|961.8|964.6|961.8|965.8|963.6|963.1|960.8|262
1581006600000|2020-02-06 16:30:00|964.1|962.3|964.5|961.7|965.2|962.5|963.2|960.8|286
1581006900000|2020-02-06 16:35:00|964.6|961.8|965.4|962.6|965.8|963|964.5|961.7|275
1581007200000|2020-02-06 16:40:00|965.6|962.8|964.8|962|965.9|963.1|964.7|961.9|189
1581007500000|2020-02-06 16:45:00|964.7|961.9|965.6|962.8|965.8|963|964.1|961.3|239
1581007800000|2020-02-06 16:50:00|965.7|962.9|965|962.2|965.8|963|964.9|962.1|185
1581008100000|2020-02-06 16:55:00|965.2|962.4|965.8|963|966|963.2|964.5|961.7|209
1581008400000|2020-02-06 17:00:00|966.1|963.3|966.1|963.3|966.5|963.7|965.4|962.6|231
1581008700000|2020-02-06 17:05:00|966|963.2|966.5|963.7|967|964.2|965.4|962.6|187
1581009000000|2020-02-06 17:10:00|966.3|963.5|966.4|963.6|966.7|963.9|965.6|962.8|193
1581009300000|2020-02-06 17:15:00|966.5|963.7|966.6|963.8|966.8|964|965.8|963|151
1581009600000|2020-02-06 17:20:00|966.5|963.7|966.8|964|967.3|964.5|966.3|963.5|142
1581009900000|2020-02-06 17:25:00|967|964.2|965.8|963|967.2|964.4|965.7|962.9|146
1581010200000|2020-02-06 17:30:00|966|963.2|966.4|963.6|966.8|964|965.6|962.8|152
1581010500000|2020-02-06 17:35:00|966.5|963.7|965.1|962.3|966.9|964.1|965.1|962.3|202
1581010800000|2020-02-06 17:40:00|965.2|962.4|965.1|962.3|966.2|963.4|963.7|960.9|313
1581011100000|2020-02-06 17:45:00|965.2|962.4|963.7|960.9|965.2|962.4|963.5|960.7|211
1581011400000|2020-02-06 17:50:00|963.8|961|963.9|961.1|964.9|962.1|962.6|959.8|320
1581011700000|2020-02-06 17:55:00|963.8|961|965.2|962.4|965.4|962.6|963|960.2|225
1581012000000|2020-02-06 18:00:00|964.7|961.9|967.3|964.5|968.3|965.5|963.6|960.8|551
1581012300000|2020-02-06 18:05:00|967.2|964.4|966.2|963.4|967.9|965.1|965.9|963.1|231
1581012600000|2020-02-06 18:10:00|966.3|963.5|966.6|963.8|967|964.2|966|963.2|84
1581012900000|2020-02-06 18:15:00|966.7|963.9|966.4|963.6|967.1|964.3|966.1|963.3|89
1581013200000|2020-02-06 18:20:00|966.3|963.5|966.9|964.1|967|964.2|966|963.2|135
1581013500000|2020-02-06 18:25:00|967|964.2|967.1|964.3|967.6|964.8|966.8|964|108
1581013800000|2020-02-06 18:30:00|967.2|964.4|967.2|964.4|967.7|964.9|967|964.2|75
1581014100000|2020-02-06 18:35:00|967.3|964.5|966.1|963.3|967.3|964.5|965.8|963|88
1581014400000|2020-02-06 18:40:00|966|963.2|965.6|962.8|966.6|963.8|965.5|962.7|87
1581014700000|2020-02-06 18:45:00|965.8|963|965.7|962.9|965.8|963.5|964.9|962.7|90
1581015000000|2020-02-06 18:50:00|965.8|963|966.4|963.6|966.9|964.5|965.4|962.9|74
1581015300000|2020-02-06 18:55:00|965.7|963.9|966.4|963.6|966.5|964.1|965.5|963.2|79
1581015600000|2020-02-06 19:00:00|965.8|964|963.8|961|966|964|962.9|960.7|139
1581015900000|2020-02-06 19:05:00|963.2|961.4|963.8|961|964.7|962.1|963.1|960.7|104
1581016200000|2020-02-06 19:10:00|963.3|961.5|963.9|962.1|964.6|962.1|963.3|961|50
1581016500000|2020-02-06 19:15:00|964.3|961.5|964.5|961.7|964.8|962|964.3|961.5|55
1581016800000|2020-02-06 19:20:00|964.6|961.8|964.9|962.1|965.2|962.8|963.8|961.5|62
1581017100000|2020-02-06 19:25:00|964.4|962.6|964.9|962.1|965.1|962.8|964.2|961.8|47
1581017400000|2020-02-06 19:30:00|964.8|962|964.3|961.5|965.2|963.1|963.7|961.4|126
1581017700000|2020-02-06 19:35:00|963.7|961.9|963.5|960.7|964.2|961.9|963.1|960.7|75
1581018000000|2020-02-06 19:40:00|962.9|961.1|963.7|960.9|963.7|961.2|962.4|960.1|61
1581018300000|2020-02-06 19:45:00|963.6|960.8|964.4|961.6|964.8|962.4|963.5|960.7|78
1581018600000|2020-02-06 19:50:00|964|962.2|964.2|961.4|964.4|962.2|963.5|961.2|99
1581018900000|2020-02-06 19:55:00|963.8|962|963.9|961.1|964.4|962.1|963.3|961|117
1581019200000|2020-02-06 20:00:00|963.4|961.6|963.9|961.1|964.3|962.1|963.2|960.9|78
1581019500000|2020-02-06 20:05:00|964|961.2|964|961.2|964.1|961.6|963.1|960.6|50
1581019800000|2020-02-06 20:10:00|963.2|961.4|964.6|961.8|964.9|962.7|963.1|960.8|63
1581020100000|2020-02-06 20:15:00|964.7|961.9|964.8|962|964.9|962.6|963.9|961.5|38
1581020400000|2020-02-06 20:20:00|964.7|961.9|964.3|961.5|964.7|962.3|963.7|961.4|54
1581020700000|2020-02-06 20:25:00|964.2|961.4|963.9|961.1|964.5|962.1|963.5|961.1|48
1581021000000|2020-02-06 20:30:00|964|961.2|964.5|961.7|964.6|962.3|963.7|961|61
1581021300000|2020-02-06 20:35:00|964.6|961.8|964|962.2|964.7|962.4|963.6|961.3|92
1581021600000|2020-02-06 20:40:00|964.6|961.8|964.9|962.1|965.5|963.1|963.7|961.4|105
1581021900000|2020-02-06 20:45:00|964.8|962|964.7|962.9|965.7|963.2|964.7|962|109
1581022200000|2020-02-06 20:50:00|964.5|962.7|964.1|961.3|965.1|962.8|963.7|961|71
1581022500000|2020-02-06 20:55:00|963.8|961|964.2|961.4|964.8|962|963.2|960.8|33
1581022800000|2020-02-06 21:00:00|964.3|961.5|964.4|961.6|964.6|961.8|964.1|961.3|19
1581023100000|2020-02-06 21:05:00|964.5|961.7|965.1|962.3|965.1|962.3|964.5|961.7|21
1581023400000|2020-02-06 21:10:00|965|962.2|965|962.2|965.1|962.3|964.9|962.1|11
1581023700000|2020-02-06 21:15:00|965.1|962.3|965.3|962.5|965.5|962.7|965|962.2|23
1581024000000|2020-02-06 21:20:00|965.4|962.6|965.7|962.9|965.7|962.9|965.3|962.5|20
1581024300000|2020-02-06 21:25:00|965.6|962.8|965.5|962.7|965.7|962.9|965.5|962.7|12
1581024600000|2020-02-06 21:30:00|965.6|962.8|965.6|962.8|965.7|962.9|965.6|962.8|5
1581024900000|2020-02-06 21:35:00|965.7|962.9|965.4|962.6|965.8|963|965.4|962.6|20
1581025200000|2020-02-06 21:40:00|965.2|962.4|965.4|962.6|965.5|962.7|965.2|962.4|17
1581025500000|2020-02-06 21:45:00|965.7|962.5|965.5|962.7|966|963.1|965.2|962.1|35
1581025800000|2020-02-06 21:50:00|966|962.3|965.1|962.3|966|963.1|965|961.7|46
1581026100000|2020-02-06 21:55:00|965.8|961.8|965.5|962.7|965.9|962.7|965.1|961.8|25
1581030000000|2020-02-06 23:00:00|965.2|962.4|965.5|962.7|965.8|963|965.2|962.4|31
1581030300000|2020-02-06 23:05:00|965.7|962.9|966.2|963.4|966.3|963.5|965.5|962.7|32
1581030600000|2020-02-06 23:10:00|966.3|963.5|966.5|963.7|966.6|963.8|965.8|963|31
1581030900000|2020-02-06 23:15:00|966.4|963.6|967.4|964.6|967.6|964.6|966.3|963.5|44
1581031200000|2020-02-06 23:20:00|967.3|964.5|966.4|963.6|967.3|964.5|966.4|963.6|14
1581031500000|2020-02-06 23:25:00|966.3|963.5|967.5|964.7|967.6|964.8|966.3|963.5|98
1581031800000|2020-02-06 23:30:00|967.4|964.6|968.8|966|968.8|966|966.7|963.9|70
1581032100000|2020-02-06 23:35:00|968.7|965.9|967.5|964.7|968.9|966.1|967.4|964.6|36
1581032400000|2020-02-06 23:40:00|967.4|964.6|967.8|965|967.8|965|966.7|963.9|33
1581032700000|2020-02-06 23:45:00|967.7|964.9|967.9|965.1|968.7|965.9|967.6|964.8|65
1581033000000|2020-02-06 23:50:00|967.8|965|968.4|965.6|968.7|965.9|967.8|965|24
1581033300000|2020-02-06 23:55:00|968.5|965.7|968.2|965.4|968.5|965.7|968|965.2|34
1581033600000|2020-02-07 00:00:00|968|965.2|967.6|964.8|968|965.2|967.3|964.5|40
1581033900000|2020-02-07 00:05:00|967.7|964.9|967.2|964.4|968|965.2|967.1|964.3|37
1581034200000|2020-02-07 00:10:00|967.1|964.3|966.8|964|967.3|964.5|966|963.2|44
1581034500000|2020-02-07 00:15:00|966.7|963.9|966.3|963.5|966.7|963.9|966.2|963.4|25
1581034800000|2020-02-07 00:20:00|966.5|963.7|966|963.2|966.8|964|966|963.2|29
1581035100000|2020-02-07 00:25:00|966.1|963.3|966.2|963.4|966.7|963.9|966|963.2|28
1581035400000|2020-02-07 00:30:00|966.1|963.3|966.4|963.6|966.7|963.9|966.1|963.3|25
1581035700000|2020-02-07 00:35:00|966.5|963.7|966.3|963.5|966.6|963.8|966.1|963.3|59
1581036000000|2020-02-07 00:40:00|966.2|963.4|966.6|963.8|966.7|963.9|966.2|963.4|52
1581036300000|2020-02-07 00:45:00|966.7|963.9|966.1|963.3|967|964.2|966.1|963.3|58
1581036600000|2020-02-07 00:50:00|966.2|963.4|966.4|963.6|966.8|964|966.1|963.3|35
1581036900000|2020-02-07 00:55:00|966.5|963.7|966.3|963.5|966.7|963.9|966.3|963.5|20
1581037200000|2020-02-07 01:00:00|965.9|963.1|965.6|962.8|966.6|963.7|965.3|962.5|111
1581037500000|2020-02-07 01:05:00|965.9|963.1|965.8|963|966.3|963.5|965.5|962.7|91
1581037800000|2020-02-07 01:10:00|965.7|962.9|965.7|962.9|966.2|963.7|965.1|962.8|86
1581038100000|2020-02-07 01:15:00|965.8|963|965.7|962.9|966.2|964|965.1|962.8|105
1581038400000|2020-02-07 01:20:00|965.8|963|965.5|962.7|965.9|963.4|964.7|962.3|68
1581038700000|2020-02-07 01:25:00|965.6|962.8|964.5|961.7|965.6|963.1|964|961.7|64
1581039000000|2020-02-07 01:30:00|964|962.2|964.3|961.5|964.7|962.4|963.8|961.3|85
1581039300000|2020-02-07 01:35:00|964.4|961.6|963.9|961.1|964.5|961.7|963.4|960.9|52
1581039600000|2020-02-07 01:40:00|963.8|961|963.5|960.7|963.8|961|963.4|960.6|30
1581039900000|2020-02-07 01:45:00|963.6|960.8|962.9|961.1|963.7|961.2|962.9|960.6|44
1581040200000|2020-02-07 01:50:00|963.4|960.6|963.1|960.3|963.5|961.1|962.4|960.1|65
1581040500000|2020-02-07 01:55:00|963|960.2|963.3|960.5|963.9|961.1|963|960.2|52
1581040800000|2020-02-07 02:00:00|963.2|960.4|963.2|960.4|963.4|960.6|963|960.2|43
1581041100000|2020-02-07 02:05:00|963.3|960.5|963.1|961.3|963.7|961.4|963.1|960.4|40
1581041400000|2020-02-07 02:10:00|963.6|960.8|964|961.2|964.2|961.8|963.1|960.8|38
1581041700000|2020-02-07 02:15:00|963.5|961.7|964.6|961.8|964.6|962.4|963.4|961.1|88
1581042000000|2020-02-07 02:20:00|964.5|961.7|965.2|962.4|965.2|962.9|963.8|961.5|64
1581042300000|2020-02-07 02:25:00|964.7|962.9|965.5|962.7|965.5|963.2|964.4|962.2|82
1581042600000|2020-02-07 02:30:00|965|963.2|965.3|962.5|966.1|963.7|964.7|962.4|99
1581042900000|2020-02-07 02:35:00|965.4|962.6|964.4|961.6|965.4|963.2|964|961.5|48
1581043200000|2020-02-07 02:40:00|964.5|961.7|964.3|961.5|964.5|962|963.5|961.2|31
1581043500000|2020-02-07 02:45:00|964.4|961.6|964.6|961.8|965.2|962.4|963.9|961.6|34
1581043800000|2020-02-07 02:50:00|964.7|961.9|964.6|961.8|964.8|962|964.4|961.6|19
1581044100000|2020-02-07 02:55:00|964.5|961.7|964.2|961.4|964.8|962|964.2|961.4|33
1581044400000|2020-02-07 03:00:00|964.3|961.5|964.7|961.9|965|962.2|964.2|961.4|27
1581044700000|2020-02-07 03:05:00|964.5|961.7|964.1|961.3|964.6|961.8|964|961.2|26
1581045000000|2020-02-07 03:10:00|964|961.2|963.7|960.9|964.2|961.4|963.7|960.9|13
1581045300000|2020-02-07 03:15:00|963.8|961|964|961.2|964|961.2|963.6|960.8|30
1581045600000|2020-02-07 03:20:00|963.9|961.1|963.9|961.1|964.1|961.6|963.4|961|28
1581045900000|2020-02-07 03:25:00|963.4|961.6|964|961.2|964.7|962.1|963.4|961.1|120
1581046200000|2020-02-07 03:30:00|964.1|961.3|964.5|961.7|964.7|962.4|963.7|961.2|82
1581046500000|2020-02-07 03:35:00|964.4|961.6|964.7|961.9|965|962.2|964|961.2|64
1581046800000|2020-02-07 03:40:00|964.9|962.1|964.5|961.7|965.2|962.7|964|961.4|72
1581047100000|2020-02-07 03:45:00|964.6|961.8|965|962.2|965.4|962.9|964.2|961.7|96
1581047400000|2020-02-07 03:50:00|964.5|962.7|965.3|962.5|965.4|963.1|964.4|962.1|51
1581047700000|2020-02-07 03:55:00|964.9|963.1|965.4|962.6|965.5|963.2|964.8|962.3|59
1581048000000|2020-02-07 04:00:00|965|963.2|965.4|962.6|965.8|963.6|964.9|962.6|34
1581048300000|2020-02-07 04:05:00|965.5|962.7|965.4|962.6|965.7|963.2|964.8|962.5|20
1581048600000|2020-02-07 04:10:00|965.3|962.5|965.2|962.4|965.5|963.1|964.7|962.3|35
1581048900000|2020-02-07 04:15:00|965.1|962.3|964.7|962.9|965.6|963.1|964.7|962.2|40
1581049200000|2020-02-07 04:20:00|965.2|962.4|964.7|961.9|965.4|963.1|964.1|961.8|67
1581049500000|2020-02-07 04:25:00|964.2|962.4|964.5|961.7|964.9|962.5|964|961.7|49
1581049800000|2020-02-07 04:30:00|964|962.2|963.9|961.1|964.7|962.2|963.9|961.1|34
1581050100000|2020-02-07 04:35:00|964|961.2|963.8|961|964.1|961.7|963.4|960.9|38
1581050400000|2020-02-07 04:40:00|963.7|960.9|963.5|960.7|963.8|961.3|962.9|960.6|33
1581050700000|2020-02-07 04:45:00|963|961.2|962|959.2|963.6|961.3|961.4|959.1|61
1581051000000|2020-02-07 04:50:00|961.9|959.1|962.3|959.5|962.3|960.1|961.5|959.1|64
1581051300000|2020-02-07 04:55:00|961.7|959.9|962.5|959.7|962.5|960.4|961.7|959.4|74
1581051600000|2020-02-07 05:00:00|962.6|959.8|962.1|960.3|962.9|960.6|961.7|959.4|83
1581051900000|2020-02-07 05:05:00|962|960.2|963.2|960.4|963.3|961.1|961.8|959.5|106
1581052200000|2020-02-07 05:10:00|962.8|961|963.2|960.4|963.6|961.5|962.3|960|123
1581052500000|2020-02-07 05:15:00|963.3|960.5|963.4|960.6|963.5|960.7|963|960.2|46
1581052800000|2020-02-07 05:20:00|963.3|960.5|963.2|960.4|963.4|960.6|963|960.2|65
1581053100000|2020-02-07 05:25:00|963.1|960.3|964|961.2|964.6|961.8|962.4|960.1|125
1581053400000|2020-02-07 05:30:00|963.9|961.1|964.5|961.7|964.9|962.8|963.6|960.9|271
1581053700000|2020-02-07 05:35:00|964.6|961.8|964.8|963|965.6|963.3|963.8|961.5|160
1581054000000|2020-02-07 05:40:00|965|963.2|965.5|962.7|965.7|963.7|964.5|962.2|128
1581054300000|2020-02-07 05:45:00|965.6|962.8|966.2|963.4|966.2|964|964.8|962.6|144
1581054600000|2020-02-07 05:50:00|966.3|963.5|965.9|963.1|966.5|964.3|965.2|962.9|117
1581054900000|2020-02-07 05:55:00|966|963.2|965.8|963|966.1|963.9|964.7|962.4|163
1581055200000|2020-02-07 06:00:00|965.6|962.8|965.5|962.7|966|963.2|965.4|962.6|91
1581055500000|2020-02-07 06:05:00|965.4|962.6|965.3|962.5|965.8|963|965.1|962.3|103
1581055800000|2020-02-07 06:10:00|965.4|962.6|964.2|961.4|965.7|962.9|964.1|961.3|152
1581056100000|2020-02-07 06:15:00|964.3|961.5|964.1|961.3|964.4|961.6|963.6|960.8|102
1581056400000|2020-02-07 06:20:00|964|961.2|963.9|961.1|964.3|961.5|963.6|960.8|105
1581056700000|2020-02-07 06:25:00|964.2|961.4|964.8|962|965.5|962.7|963.8|961|148
1581057000000|2020-02-07 06:30:00|964.9|962.1|965.3|962.5|965.8|963|964.3|961.5|217
1581057300000|2020-02-07 06:35:00|965.4|962.6|965.1|962.3|965.8|963|964.7|961.9|158
1581057600000|2020-02-07 06:40:00|965|962.2|963.6|960.8|965.5|962.7|963.5|960.7|138
1581057900000|2020-02-07 06:45:00|963.4|960.6|962|959.2|963.8|961|961.9|959.1|174
1581058200000|2020-02-07 06:50:00|962.1|959.3|962.4|959.6|963|960.2|961.9|959.1|159
1581058500000|2020-02-07 06:55:00|962.5|959.7|963.1|960.3|963.6|960.8|962.3|959.5|112
1581058800000|2020-02-07 07:00:00|963|960.2|962.2|959.4|963.4|960.6|962|959.2|121
1581059100000|2020-02-07 07:05:00|962|959.2|961.9|959.1|962.2|959.4|961.5|958.7|91
1581059400000|2020-02-07 07:10:00|962|959.2|961.2|958.4|962.2|959.4|960.7|957.9|148
1581059700000|2020-02-07 07:15:00|960.9|958.1|961.1|958.3|961.8|959|960.7|957.9|110
1581060000000|2020-02-07 07:20:00|960.9|958.1|961.5|958.7|961.6|959.2|959.9|957.6|121
1581060300000|2020-02-07 07:25:00|961.2|958.4|961.7|958.9|962.4|959.6|961.1|958.3|142
1581060600000|2020-02-07 07:30:00|961.5|958.7|962.7|959.9|963|960.4|961.5|958.7|216
1581060900000|2020-02-07 07:35:00|962.5|959.7|963.9|961.1|964.5|961.7|962.4|959.6|245
1581061200000|2020-02-07 07:40:00|964|961.2|963.4|960.6|964.4|962.2|963.3|960.5|167
1581061500000|2020-02-07 07:45:00|963.3|960.5|963.8|961|964.2|961.4|962.9|960.1|168
1581061800000|2020-02-07 07:50:00|963.9|961.1|964.3|961.5|965|962.2|963.9|961.1|169
1581062100000|2020-02-07 07:55:00|964.4|961.6|965.2|962.4|965.8|963.3|964.3|961.5|133
1581062400000|2020-02-07 08:00:00|965.1|962.3|964.6|961.8|965.6|963.2|963.9|961.4|233
1581062700000|2020-02-07 08:05:00|964.7|961.9|964.9|962.1|965.9|963.6|964.4|961.7|180
1581063000000|2020-02-07 08:10:00|965.2|962.4|965.2|962.4|965.7|963.2|964.2|961.9|194
1581063300000|2020-02-07 08:15:00|965.4|962.6|963.2|960.4|965.4|962.6|962.4|960|241
1581063600000|2020-02-07 08:20:00|963.3|960.5|963.9|961.1|964.2|961.7|962.6|960|168
1581063900000|2020-02-07 08:25:00|964|961.2|962.7|959.9|964.1|961.3|961.5|959.2|177
1581064200000|2020-02-07 08:30:00|962.6|959.8|963.2|960.4|963.3|960.8|961.4|959.1|161
1581064500000|2020-02-07 08:35:00|963.1|960.3|964.2|962.4|964.7|962.8|962.5|960.2|176
1581064800000|2020-02-07 08:40:00|964.3|962.5|964.4|962.6|964.8|962.8|963.4|961.1|198
1581065100000|2020-02-07 08:45:00|964.8|962|965|962.2|965.5|963.1|963.1|960.8|185
1581065400000|2020-02-07 08:50:00|965.1|962.3|966.1|963.3|966.7|964.4|964.8|962|189
1581065700000|2020-02-07 08:55:00|966.2|963.4|964.8|962|966.4|964.2|964.8|962|164
1581066000000|2020-02-07 09:00:00|964.9|962.1|966.1|963.3|966.4|964.1|964.3|961.5|157
1581066300000|2020-02-07 09:05:00|966.2|963.4|966.5|963.7|966.7|964.2|965.3|963|160
1581066600000|2020-02-07 09:10:00|966.4|963.6|966.9|964.1|967.3|965|965.7|963.2|174
1581066900000|2020-02-07 09:15:00|967|964.2|966.7|964.9|967.1|964.9|965.5|963.3|158
1581067200000|2020-02-07 09:20:00|967|964.2|967.3|965.5|968.2|965.8|966.2|964|206
1581067500000|2020-02-07 09:25:00|967.8|965|967.1|964.3|967.9|965.6|966.3|964|146
1581067800000|2020-02-07 09:30:00|967.2|964.4|968|965.2|968.1|965.7|966.2|963.9|154
1581068100000|2020-02-07 09:35:00|968.1|965.3|968.5|965.7|968.7|966|967.5|965|109
1581068400000|2020-02-07 09:40:00|968.6|965.8|970.6|967.8|971.2|969.2|968|965.2|140
1581068700000|2020-02-07 09:45:00|970.4|967.6|972.8|970|972.9|970.1|969.9|967.1|183
1581069000000|2020-02-07 09:50:00|972.9|970.1|971.8|969|973.2|970.4|971.4|968.6|131
1581069300000|2020-02-07 09:55:00|971.7|968.9|971.3|968.5|971.9|969.1|971|968.2|53
1581069600000|2020-02-07 10:00:00|971.1|968.3|970.4|968.6|971.2|968.6|970.1|967.4|57
1581069900000|2020-02-07 10:05:00|970.9|968.1|971.5|968.7|971.6|968.8|970.6|967.8|70
1581070200000|2020-02-07 10:10:00|971.4|968.6|971.7|968.9|972|969.2|971.2|968.4|69
1581070500000|2020-02-07 10:15:00|971.8|969|972|969.2|972.4|969.6|971.5|968.7|67
1581070800000|2020-02-07 10:20:00|971.8|969|971.8|969|972|969.2|971.4|968.6|37
1581071100000|2020-02-07 10:25:00|972.1|969.3|971.2|968.4|972.3|969.5|971|968.2|46
1581071400000|2020-02-07 10:30:00|971.1|968.3|972|969.2|972|969.2|970.6|967.8|52
1581071700000|2020-02-07 10:35:00|971.9|969.1|971.9|969.1|972.4|969.6|971.6|968.8|43
1581072000000|2020-02-07 10:40:00|971.8|969|971.9|969.1|972.1|969.3|971|968.2|94
1581072300000|2020-02-07 10:45:00|971.7|968.9|970.4|968.6|971.7|968.9|970.2|967.7|56
1581072600000|2020-02-07 10:50:00|970.9|968.1|969.7|967.9|970.9|968.7|969.4|967.2|59
1581072900000|2020-02-07 10:55:00|970.2|967.4|970.8|968|970.8|968.3|969.5|967.2|84
1581073200000|2020-02-07 11:00:00|970.7|967.9|968.8|966|970.8|968.2|968|965.7|98
1581073500000|2020-02-07 11:05:00|968.9|966.1|969.3|967.5|969.8|967.5|968.1|965.7|79
1581073800000|2020-02-07 11:10:00|969.7|966.9|968.4|965.6|970.2|967.8|967.7|965.3|107
1581074100000|2020-02-07 11:15:00|968.3|965.5|968.8|966|969.6|967.1|967.6|965.4|93
1581074400000|2020-02-07 11:20:00|969|966.2|968.6|965.8|969|966.7|967.5|965.2|66
1581074700000|2020-02-07 11:25:00|968.1|966.3|968.2|965.4|968.8|966.3|968.1|965.4|62
1581075000000|2020-02-07 11:30:00|968.3|965.5|968.3|965.5|969|966.6|968.2|965.4|81
1581075300000|2020-02-07 11:35:00|968.2|965.4|970.2|967.4|970.4|968|968.2|965.4|82
1581075600000|2020-02-07 11:40:00|970.3|967.5|971.8|969|971.9|969.6|970.1|967.5|77
1581075900000|2020-02-07 11:45:00|971.7|968.9|972|969.2|972.1|969.5|971.2|968.6|54
1581076200000|2020-02-07 11:50:00|972.1|969.3|972.7|969.9|973|970.7|971.9|969.2|85
1581076500000|2020-02-07 11:55:00|972.8|970|971.8|969|973.2|970.9|971.8|969|74
1581076800000|2020-02-07 12:00:00|971.9|969.1|971.3|968.5|972.3|970.1|970.2|967.9|118
1581077100000|2020-02-07 12:05:00|971.2|968.4|971.7|968.9|971.9|969.1|970.7|968.2|57
1581077400000|2020-02-07 12:10:00|971.6|968.8|971|968.2|971.8|969|970.8|968|83
1581077700000|2020-02-07 12:15:00|970.6|967.8|969.6|966.8|970.8|968|969.5|966.7|42
1581078000000|2020-02-07 12:20:00|969.7|966.9|971.6|968.8|971.9|969.1|969.6|966.8|77
1581078300000|2020-02-07 12:25:00|971.5|968.7|970.9|968.1|971.8|969.3|970.6|967.8|64
1581078600000|2020-02-07 12:30:00|971|968.2|972.5|969.7|972.8|970.5|970.6|967.8|143
1581078900000|2020-02-07 12:35:00|972.4|969.6|972.7|969.9|974.1|971.3|972.4|969.6|97
1581079200000|2020-02-07 12:40:00|972.6|969.8|972|969.2|972.7|969.9|971.6|968.8|88
1581079500000|2020-02-07 12:45:00|971.8|969|971.4|968.6|972.1|969.3|971.4|968.6|46
1581079800000|2020-02-07 12:50:00|971.3|968.5|971.5|968.7|972|969.7|971.1|968.4|120
1581080100000|2020-02-07 12:55:00|971.4|968.6|970.4|967.6|971.5|968.7|970.1|967.3|111
1581080400000|2020-02-07 13:00:00|970.6|967.8|969.1|966.3|970.9|968.1|968.5|966.2|118
1581080700000|2020-02-07 13:05:00|969|966.2|968.9|966.1|969.4|966.6|967.5|965.1|106
1581081000000|2020-02-07 13:10:00|968.8|966|971.2|968.4|971.2|968.8|968.2|965.9|131
1581081300000|2020-02-07 13:15:00|971.7|968.9|971.9|969.1|972.3|969.5|970.9|968.3|101
1581081600000|2020-02-07 13:20:00|971.6|968.8|972.2|969.4|973.3|970.7|971.2|968.4|155
1581081900000|2020-02-07 13:25:00|972.1|969.3|973.3|969.4|973.3|969.8|971.3|968.8|136
1581082200000|2020-02-07 13:30:00|972.8|968.9|976.5|973.7|977.8|975.2|971.7|968.3|284
1581082500000|2020-02-07 13:35:00|976.7|973.9|975.2|972.4|976.9|974.2|973.4|971|306
1581082800000|2020-02-07 13:40:00|975.1|972.3|977.3|974.5|978.1|975.8|975.1|972.3|317
1581083100000|2020-02-07 13:45:00|976.9|974.1|974.7|971.9|978|975.6|974|971.2|318
1581083400000|2020-02-07 13:50:00|974.5|971.7|976.3|973.5|976.9|974.1|973.5|970.7|243
1581083700000|2020-02-07 13:55:00|976.4|973.6|976.2|973.4|977.3|974.5|975.6|972.8|287
1581084000000|2020-02-07 14:00:00|976.3|973.5|973.3|970.5|976.4|973.6|971.8|969|311
1581084300000|2020-02-07 14:05:00|973.4|970.6|972.7|969.9|973.4|970.6|970.8|968|228
1581084600000|2020-02-07 14:10:00|972.8|970|973.8|971|974.2|971.4|972.6|969.8|190
1581084900000|2020-02-07 14:15:00|974.1|971.3|975.3|972.5|975.6|972.8|972.7|969.9|232
1581085200000|2020-02-07 14:20:00|975.4|972.6|975.9|973.1|977.6|974.8|975.3|972.5|221
1581085500000|2020-02-07 14:25:00|976|973.2|973.8|971|976.7|973.9|973.8|971|153
1581085800000|2020-02-07 14:30:00|973.7|970.9|972.9|970.1|975.4|972.6|972.8|970|231
1581086100000|2020-02-07 14:35:00|973.1|970.3|971|968.2|973.2|970.4|970.5|967.7|265
1581086400000|2020-02-07 14:40:00|971.1|968.3|970.7|967.9|971.6|968.8|969.8|967|223
1581086700000|2020-02-07 14:45:00|970.8|968|970.2|967.4|971.9|969.1|970.1|967.3|186
1581087000000|2020-02-07 14:50:00|970.1|967.3|969.9|967.1|970.6|967.8|969.5|966.7|137
1581087300000|2020-02-07 14:55:00|970|967.2|969.9|967.1|970.6|967.8|969.4|966.6|154
1581087600000|2020-02-07 15:00:00|969.8|967|971|968.2|972.2|969.4|969.8|967|233
1581087900000|2020-02-07 15:05:00|970.9|968.1|969.6|966.8|971.7|968.9|969.6|966.8|160
1581088200000|2020-02-07 15:10:00|969.7|966.9|970.2|967.4|970.5|967.7|969.4|966.6|122
1581088500000|2020-02-07 15:15:00|970.4|967.6|970|967.2|971|968.2|969.8|967|116
1581088800000|2020-02-07 15:20:00|969.9|967.1|968.7|965.9|969.9|967.1|968.6|965.8|152
1581089100000|2020-02-07 15:25:00|968.6|965.8|968.5|965.7|969.1|966.3|967.9|965.1|217
1581089400000|2020-02-07 15:30:00|968.4|965.6|967.9|965.1|968.6|965.8|966.1|963.3|266
1581089700000|2020-02-07 15:35:00|967.8|965|968.6|965.8|969.1|966.3|967.8|965|194
1581090000000|2020-02-07 15:40:00|968.5|965.7|969.1|966.3|970.5|967.7|968.5|965.7|218
1581090300000|2020-02-07 15:45:00|969.2|966.4|968.9|966.1|969.8|967|968.8|966|129
1581090600000|2020-02-07 15:50:00|968.8|966|968.3|965.5|969.4|967|968|965.2|137
1581090900000|2020-02-07 15:55:00|968.4|965.6|967.9|965.1|968.9|966.3|967.4|965|141
1581091200000|2020-02-07 16:00:00|968|965.2|970|967.2|970.5|968.2|967.2|964.8|200
1581091500000|2020-02-07 16:05:00|970.1|967.3|971.1|968.3|972.7|970.3|969.4|967.1|277
1581091800000|2020-02-07 16:10:00|970.9|969.1|969|966.2|972.3|969.8|968.6|966.2|244
1581092100000|2020-02-07 16:15:00|969.1|966.3|967.4|964.6|969.3|966.9|967|964.6|204
1581092400000|2020-02-07 16:20:00|967.6|964.8|967.1|964.3|968|965.6|966.4|964|214
1581092700000|2020-02-07 16:25:00|967|964.2|965.8|963|967.3|965|964.9|962.6|211
1581093000000|2020-02-07 16:30:00|966|963.2|966.9|964.1|967.1|964.8|965.1|962.7|206
1581093300000|2020-02-07 16:35:00|966.8|964|966.7|963.9|967.3|965|965.7|963.4|195
1581093600000|2020-02-07 16:40:00|966.8|964|966.3|963.5|967.2|965|965.7|963.4|139
1581093900000|2020-02-07 16:45:00|966.4|963.6|966.7|963.9|967.2|965|966|963.6|135
1581094200000|2020-02-07 16:50:00|966.9|964.1|965.7|962.9|967.3|964.9|965.1|962.8|179
1581094500000|2020-02-07 16:55:00|965|963.2|965.9|963.1|966.3|963.9|964.9|962.6|135
1581094800000|2020-02-07 17:00:00|966|963.2|966.4|963.6|967.1|964.7|965|962.6|187
1581095100000|2020-02-07 17:05:00|966.5|963.7|966.7|963.9|967.5|965.1|965.8|963.5|132
1581095400000|2020-02-07 17:10:00|966.8|964|966.9|964.1|967|964.7|966|963.5|167
1581095700000|2020-02-07 17:15:00|966.8|964|967.4|964.6|968.4|965.9|966.5|964|166
1581096000000|2020-02-07 17:20:00|967.5|964.7|967.3|964.5|968|965.5|966.4|964.1|133
1581096300000|2020-02-07 17:25:00|966.9|965.1|967.3|964.5|967.5|965.2|966.5|964|91
1581096600000|2020-02-07 17:30:00|967.2|964.4|968.1|965.3|968.2|965.6|966.3|963.9|119
1581096900000|2020-02-07 17:35:00|968|965.2|967.7|964.9|968.3|966|967|964.7|126
1581097200000|2020-02-07 17:40:00|967.8|965|967.9|965.1|968.6|966.1|967|964.7|173
1581097500000|2020-02-07 17:45:00|967.8|965|967.9|965.1|968.1|965.9|966.9|964.5|145
1581097800000|2020-02-07 17:50:00|968.2|965.4|968.6|965.8|968.9|966.4|967.5|965.1|121
1581098100000|2020-02-07 17:55:00|968.7|965.9|968.8|966|969|966.7|967.6|965.3|179
1581098400000|2020-02-07 18:00:00|968.7|965.9|968.6|965.8|969.6|967.2|967.3|965|324
1581098700000|2020-02-07 18:05:00|968.7|965.9|968.5|965.7|969.1|967|968|965.7|101
1581099000000|2020-02-07 18:10:00|968.6|965.8|968.5|966.7|969.2|967.1|967.7|965.3|109
1581099300000|2020-02-07 18:15:00|968.6|966.8|968.9|966.1|969.1|966.8|968|965.7|96
1581099600000|2020-02-07 18:20:00|969|966.2|969.4|966.6|969.5|967.1|968.2|965.9|102
1581099900000|2020-02-07 18:25:00|969.3|966.5|968.8|966|969.5|967.2|968|965.7|128
1581100200000|2020-02-07 18:30:00|969.1|966.3|968.9|966.1|969.5|967|968.3|966|139
1581100500000|2020-02-07 18:35:00|969|966.2|969.7|966.9|970|967.6|968.8|966|149
1581100800000|2020-02-07 18:40:00|969.8|967|969.8|967|970.3|968|969.2|966.9|120
1581101100000|2020-02-07 18:45:00|969.9|967.1|970.1|967.3|970.5|968.1|969.2|966.9|87
1581101400000|2020-02-07 18:50:00|970.2|967.4|969.9|967.1|970.5|968.1|969.3|966.8|121
1581101700000|2020-02-07 18:55:00|969.3|967.5|970.1|967.3|970.4|967.9|969.2|966.9|140
1581102000000|2020-02-07 19:00:00|970.2|967.4|970.5|967.7|970.8|968.4|969.4|967.1|145
1581102300000|2020-02-07 19:05:00|970.6|967.8|970.1|967.3|970.8|968.4|969.5|967.2|100
1581102600000|2020-02-07 19:10:00|970|967.2|970.2|967.4|970.3|968|969.5|967.1|67
1581102900000|2020-02-07 19:15:00|970.1|967.3|970|967.2|970.3|968|969.4|967|109
1581103200000|2020-02-07 19:20:00|969.9|967.1|970.5|967.7|970.7|968.3|968.9|966.6|122
1581103500000|2020-02-07 19:25:00|970.4|967.6|970.2|967.4|970.7|968|969.4|967.1|84
1581103800000|2020-02-07 19:30:00|970.5|967.7|970.2|967.4|970.5|968|969.6|967.2|74
1581104100000|2020-02-07 19:35:00|969.7|967.9|970.2|967.4|970.3|968|969.5|967.1|71
1581104400000|2020-02-07 19:40:00|970.3|967.5|970.1|967.3|970.4|967.9|969.6|967.2|63
1581104700000|2020-02-07 19:45:00|970|967.2|970.1|968.3|970.6|968.3|969.9|967.2|54
1581105000000|2020-02-07 19:50:00|970.5|967.7|970.4|967.6|970.7|968.4|969.9|967.5|83
1581105300000|2020-02-07 19:55:00|970.5|967.7|970.5|967.7|970.6|968.3|969.6|967.3|97
1581105600000|2020-02-07 20:00:00|970.4|967.6|969.9|967.1|970.5|968.2|969.5|967|64
1581105900000|2020-02-07 20:05:00|969.4|967.6|970.1|967.3|970.2|967.9|969.2|966.9|59
1581106200000|2020-02-07 20:10:00|969.6|967.8|969.4|967.6|970.3|967.9|969.3|966.9|75
1581106500000|2020-02-07 20:15:00|970|967.2|970|967.2|970.1|967.8|969.3|967|68
1581106800000|2020-02-07 20:20:00|970.1|967.3|970.1|967.3|970.3|968|969.6|967.2|59
1581107100000|2020-02-07 20:25:00|970.2|967.4|970.3|967.5|970.6|968.3|969.5|967.1|89
1581107400000|2020-02-07 20:30:00|970.4|967.6|970.3|967.5|970.4|968.1|969.8|967.4|55
1581107700000|2020-02-07 20:35:00|970.4|967.6|970.9|968.1|970.9|968.6|969.7|967.3|60
1581108000000|2020-02-07 20:40:00|970.8|968|971.4|968.6|971.5|968.8|970.2|967.9|60
1581108300000|2020-02-07 20:45:00|971.5|968.7|970.6|967.8|972|969.2|970.3|967.5|80
1581108600000|2020-02-07 20:50:00|970.8|968|970.9|968.1|971|968.7|970.3|967.5|63
1581108900000|2020-02-07 20:55:00|971|968.2|970.2|967.4|971|968.6|969.6|967.1|91
1581109200000|2020-02-07 21:00:00|970.1|967.3|969.6|967.8|970.4|968.1|969.5|967.2|42
1581109500000|2020-02-07 21:05:00|970.2|967.4|969.5|967.7|970.2|967.8|969.3|967.1|23
1581109800000|2020-02-07 21:10:00|970.1|967.1|970.1|967.3|970.1|967.8|969.2|966.9|38
1581110100000|2020-02-07 21:15:00|969.6|967.8|969.7|967.9|970.5|968.2|969.6|967.3|33
1581110400000|2020-02-07 21:20:00|970.3|967.5|969.7|967.9|970.3|968|969.7|967.4|26
1581110700000|2020-02-07 21:25:00|969.8|968|969.8|967|970.4|968|969.7|966.9|17
1581111000000|2020-02-07 21:30:00|969.3|967.5|969.2|966.4|969.8|967.5|968.9|966.4|32
1581111300000|2020-02-07 21:35:00|969.3|966.5|968.6|965.8|969.3|966.5|968.6|965.8|29
1581111600000|2020-02-07 21:40:00|968.7|965.9|968.6|965.8|968.8|966|968.4|965.6|27
1581111900000|2020-02-07 21:45:00|968.8|965.7|968.8|966|969.3|966|968.6|965.4|28
1581112200000|2020-02-07 21:50:00|968.9|965.8|969.1|965.6|969.2|966|968.6|965.5|21
1581112500000|2020-02-07 21:55:00|969.3|965.8|969.8|966.1|969.9|966.4|968.9|965.8|29
1581289200000|2020-02-09 23:00:00|970.8|968|970.9|968.1|971|968.2|970.8|968|6
1581289500000|2020-02-09 23:05:00|970.6|967.8|970.4|967.6|970.6|967.8|970.2|967.4|6
1581289800000|2020-02-09 23:10:00|970.2|967.4|971.7|968.9|971.8|969|970.2|967.4|35
1581290100000|2020-02-09 23:15:00|971.8|969|971.5|968.7|971.9|969.1|971.1|968.3|48
1581290400000|2020-02-09 23:20:00|971.4|968.6|971.1|968.3|971.4|968.6|970.9|968.1|10
1581290700000|2020-02-09 23:25:00|971|968.2|971.2|968.4|971.4|968.6|970.9|968.1|73
1581291000000|2020-02-09 23:30:00|971.4|968.6|971.1|968.3|971.8|969|971|968.2|95
1581291300000|2020-02-09 23:35:00|971|968.2|969.2|966.4|971.4|968.6|969.1|966.3|128
1581291600000|2020-02-09 23:40:00|969.1|966.3|969.6|966.8|970|967.2|969.1|966.3|84
1581291900000|2020-02-09 23:45:00|969.5|966.7|969.8|967|970.2|967.4|969.5|966.7|38
1581292200000|2020-02-09 23:50:00|969.7|966.9|969.5|966.7|969.8|967|969.3|966.5|51
1581292500000|2020-02-09 23:55:00|969.4|966.6|968.8|966|969.8|967|968.2|965.4|98
1581292800000|2020-02-10 00:00:00|969.2|966.4|968.8|966|969.8|967|968.7|965.9|105
1581293100000|2020-02-10 00:05:00|968.7|965.9|969.1|966.3|969.4|966.6|968.1|965.3|107
1581293400000|2020-02-10 00:10:00|969|966.2|969.3|966.5|969.4|966.6|968.9|966.1|62
1581293700000|2020-02-10 00:15:00|969.4|966.6|969.7|966.9|969.9|967.1|969|966.2|83
1581294000000|2020-02-10 00:20:00|969.9|967.1|970.4|967.6|970.7|967.9|969.8|967|100
1581294300000|2020-02-10 00:25:00|970.5|967.7|970.1|967.3|970.5|967.7|969.6|966.8|102
1581294600000|2020-02-10 00:30:00|970|967.2|969.5|966.7|970.2|967.4|969.4|966.6|92
1581294900000|2020-02-10 00:35:00|969.6|966.8|970.3|967.5|970.4|967.6|969.5|966.7|81
1581295200000|2020-02-10 00:40:00|970.4|967.6|970.9|968.1|971|968.2|970.3|967.5|82
1581295500000|2020-02-10 00:45:00|970.8|968|971.5|968.7|971.6|968.8|970.8|968|72
1581295800000|2020-02-10 00:50:00|971.6|968.8|970.5|967.7|971.6|968.8|970.5|967.7|63
1581296100000|2020-02-10 00:55:00|970.4|967.6|970.9|968.1|971|968.2|970.3|967.5|47
1581296400000|2020-02-10 01:00:00|970.5|967.7|970.4|967.6|971|968.2|970.1|967.3|123
1581296700000|2020-02-10 01:05:00|970.3|967.5|970.6|967.8|970.9|968.1|970.3|967.5|68
1581297000000|2020-02-10 01:10:00|970.7|967.9|971.2|968.4|971.2|968.4|970.5|967.7|117
1581297300000|2020-02-10 01:15:00|971.1|968.3|971.5|968.7|971.6|968.8|970.6|967.8|107
1581297600000|2020-02-10 01:20:00|971.4|968.6|971.3|968.5|971.5|968.7|971.1|968.3|87
1581297900000|2020-02-10 01:25:00|971.4|968.6|971.4|968.6|971.8|969|971.3|968.5|95
1581298200000|2020-02-10 01:30:00|971.3|968.5|971.9|969.1|972.1|969.8|970.6|968.3|76
1581298500000|2020-02-10 01:35:00|971.4|969.6|972.4|969.6|972.9|970.6|971.2|968.8|121
1581298800000|2020-02-10 01:40:00|972.3|969.5|973.4|970.6|973.8|971.5|971.9|969.5|162
1581299100000|2020-02-10 01:45:00|973.6|970.8|973.3|970.5|973.6|970.8|973|970.2|153
1581299400000|2020-02-10 01:50:00|973.2|970.4|973.1|970.3|973.6|970.8|972.4|970|77
1581299700000|2020-02-10 01:55:00|973.2|970.4|973.2|970.4|973.7|970.9|973.1|970.3|70
1581300000000|2020-02-10 02:00:00|973.3|970.5|973.5|970.7|973.6|970.8|973|970.2|102
1581300300000|2020-02-10 02:05:00|973.4|970.6|974.3|971.5|974.7|971.9|973|970.2|136
1581300600000|2020-02-10 02:10:00|974.4|971.6|974.3|971.5|974.7|971.9|974.1|971.3|79
1581300900000|2020-02-10 02:15:00|974.4|971.6|974.5|971.7|974.9|972.3|973.9|971.3|147
1581301200000|2020-02-10 02:20:00|974.4|971.6|974.6|971.8|975|972.5|974|971.6|79
1581301500000|2020-02-10 02:25:00|974.7|971.9|974.8|972|974.9|972.1|974.3|971.5|80
1581301800000|2020-02-10 02:30:00|974.7|971.9|974.6|971.8|974.9|972.1|974.3|971.5|85
1581302100000|2020-02-10 02:35:00|974.7|971.9|974.5|971.7|974.9|972.1|974.4|971.6|105
1581302400000|2020-02-10 02:40:00|974.4|971.6|974.2|971.4|974.6|972.2|973.7|971.3|124
1581302700000|2020-02-10 02:45:00|974.1|971.3|973.4|970.6|974.3|971.5|973.4|970.6|67
1581303000000|2020-02-10 02:50:00|973.5|970.7|973.2|970.4|973.8|971|972.6|970.2|93
1581303300000|2020-02-10 02:55:00|973.3|970.5|973.3|970.5|973.7|971.5|972.6|970.3|110
1581303600000|2020-02-10 03:00:00|973.4|970.6|973.2|971.4|973.7|971.4|972.8|970.4|85
1581303900000|2020-02-10 03:05:00|973.3|971.5|975|972.2|975.5|973.1|973.2|970.9|174
1581304200000|2020-02-10 03:10:00|974.6|972.8|974.7|971.9|975.2|972.9|974.5|971.8|89
1581304500000|2020-02-10 03:15:00|974.8|972|974.1|971.3|974.9|972.1|974.1|971.3|50
1581304800000|2020-02-10 03:20:00|974|971.2|973.4|970.6|974.2|971.4|973.4|970.6|41
1581305100000|2020-02-10 03:25:00|973.5|970.7|974.1|971.3|974.2|971.4|973.3|970.5|67
1581305400000|2020-02-10 03:30:00|974|971.2|974.2|971.4|974.2|971.4|974|971.2|33
1581305700000|2020-02-10 03:35:00|974.1|971.3|974.2|971.4|974.3|971.5|973.8|971|38
1581306000000|2020-02-10 03:40:00|974.1|971.3|974.3|971.5|974.3|971.5|974|971.2|33
1581306300000|2020-02-10 03:45:00|974.2|971.4|974.5|971.7|974.5|971.7|974|971.2|41
1581306600000|2020-02-10 03:50:00|974.7|971.9|974.6|971.8|974.8|972|974.5|971.7|48
1581306900000|2020-02-10 03:55:00|974.7|971.9|974.6|971.8|974.7|971.9|974.5|971.7|33
1581307200000|2020-02-10 04:00:00|974.7|971.9|974.6|971.8|974.7|971.9|974.5|971.7|18
1581307500000|2020-02-10 04:05:00|974.7|971.9|973.9|971.1|974.7|971.9|973.7|970.9|33
1581307800000|2020-02-10 04:10:00|973.7|970.9|974|971.2|974.1|971.3|973.7|970.9|29
1581308100000|2020-02-10 04:15:00|974.1|971.3|974.2|971.4|974.4|971.6|974|971.2|38
1581308400000|2020-02-10 04:20:00|974.3|971.5|974.4|971.6|974.5|971.7|974.2|971.4|21
1581308700000|2020-02-10 04:25:00|974.5|971.7|974.5|971.7|974.5|971.7|974.2|971.4|31
1581309000000|2020-02-10 04:30:00|974.4|971.6|974.4|971.6|974.5|971.7|973.9|971.1|43
1581309300000|2020-02-10 04:35:00|974.3|971.5|974.4|971.6|974.5|971.7|974.3|971.5|27
1581309600000|2020-02-10 04:40:00|974.5|971.7|974.5|971.7|974.8|972|974.4|971.6|35
1581309900000|2020-02-10 04:45:00|974.6|971.8|974.4|971.6|974.7|971.9|974.3|971.5|44
1581310200000|2020-02-10 04:50:00|974.3|971.5|974.5|971.7|974.8|972|974.3|971.5|43
1581310500000|2020-02-10 04:55:00|974.4|971.6|974.3|971.5|974.5|971.7|974|971.2|70
1581310800000|2020-02-10 05:00:00|974.2|971.4|974.9|972.1|975|972.2|974.2|971.4|68
1581311100000|2020-02-10 05:05:00|974.8|972|974.8|972|974.9|972.1|974.7|971.9|103
1581311400000|2020-02-10 05:10:00|974.7|971.9|974.8|972|974.9|972.1|974.7|971.9|62
1581311700000|2020-02-10 05:15:00|974.7|971.9|974.6|971.8|975|972.2|974.4|971.6|75
1581312000000|2020-02-10 05:20:00|974.5|971.7|974.7|971.9|974.9|972.1|974.5|971.7|40
1581312300000|2020-02-10 05:25:00|974.8|972|974.3|971.5|974.8|972|974.3|971.5|68
1581312600000|2020-02-10 05:30:00|974.4|971.6|974.3|971.5|974.5|971.7|974.1|971.3|64
1581312900000|2020-02-10 05:35:00|974.2|971.4|974|971.2|974.2|971.4|973.9|971.1|53
1581313200000|2020-02-10 05:40:00|974.1|971.3|973.7|970.9|974.3|971.5|973.7|970.9|70
1581313500000|2020-02-10 05:45:00|973.9|971.1|973.9|971.1|974|971.7|973.3|971|47
1581313800000|2020-02-10 05:50:00|973.8|971|973.5|970.7|973.9|971.6|973|970.7|57
1581314100000|2020-02-10 05:55:00|973.7|970.9|973.5|970.7|974|971.9|973|970.7|85
1581314400000|2020-02-10 06:00:00|973|971.2|973.1|971.3|974|971.8|972.7|970.4|109
1581314700000|2020-02-10 06:05:00|973.6|970.8|972.8|970|973.9|971.6|972.7|969.9|69
1581315000000|2020-02-10 06:10:00|973|970.2|971.8|969|973|970.2|971.2|969|132
1581315300000|2020-02-10 06:15:00|971.3|969.5|972.1|969.3|972.1|969.9|971.2|968.8|108
1581315600000|2020-02-10 06:20:00|971.6|969.8|972.7|969.9|972.8|970.4|971.1|968.8|73
1581315900000|2020-02-10 06:25:00|972.8|970|973.1|970.3|973.3|970.5|972.4|969.6|60
1581316200000|2020-02-10 06:30:00|973.2|970.4|973.3|970.5|973.4|970.6|973|970.2|52
1581316500000|2020-02-10 06:35:00|973.4|970.6|972.9|970.1|973.5|970.7|972.8|970|69
1581316800000|2020-02-10 06:40:00|972.7|969.9|972.6|969.8|972.9|970.1|972.4|969.6|60
1581317100000|2020-02-10 06:45:00|972.5|969.7|972.7|969.9|972.9|970.1|972.1|969.3|77
1581317400000|2020-02-10 06:50:00|972.6|969.8|972.4|969.6|972.9|970.1|972.2|969.4|69
1581317700000|2020-02-10 06:55:00|972.3|969.5|972.1|969.3|972.4|969.6|971.8|969|60
1581318000000|2020-02-10 07:00:00|972.4|969.6|972.7|969.9|972.9|970.1|971.6|968.8|101
1581318300000|2020-02-10 07:05:00|972.8|970|973.2|970.4|973.6|970.8|972.7|969.9|78
1581318600000|2020-02-10 07:10:00|973.5|970.7|972.8|970|973.8|971|972.6|969.8|67
1581318900000|2020-02-10 07:15:00|972.7|969.9|973.1|970.3|973.1|970.3|972.5|969.7|40
1581319200000|2020-02-10 07:20:00|973.2|970.4|973.3|970.5|973.4|970.6|973.1|970.3|65
1581319500000|2020-02-10 07:25:00|973.2|970.4|973.1|970.3|973.6|970.8|973|970.2|81
1581319800000|2020-02-10 07:30:00|973.2|970.4|973.5|970.7|974|971.8|972.8|970.2|104
1581320100000|2020-02-10 07:35:00|973.4|970.6|973.1|970.3|973.5|970.7|973|970.2|93
1581320400000|2020-02-10 07:40:00|972.9|970.1|972.9|970.1|973.5|970.7|972.7|969.9|93
1581320700000|2020-02-10 07:45:00|973|970.2|973.1|970.3|973.2|970.4|972.6|969.8|72
1581321000000|2020-02-10 07:50:00|973.2|970.4|972.9|970.1|973.5|970.7|972.9|970.1|69
1581321300000|2020-02-10 07:55:00|973|970.2|973|970.2|973.2|970.6|971.9|969.5|93
1581321600000|2020-02-10 08:00:00|973.1|970.3|974.2|971.4|974.6|972.2|972.4|970.1|125
1581321900000|2020-02-10 08:05:00|974.4|971.6|974.4|971.6|974.8|972.4|973.5|971.2|100
1581322200000|2020-02-10 08:10:00|973.8|972|974.3|971.5|975|972.8|973.7|971.2|114
1581322500000|2020-02-10 08:15:00|974.6|971.8|975.7|972.9|975.7|972.9|973.8|971.5|103
1581322800000|2020-02-10 08:20:00|975.6|972.8|974.8|972|975.8|973.2|974.2|972|104
1581323100000|2020-02-10 08:25:00|974.9|972.1|974.8|972|975.7|973.4|974|971.6|117
1581323400000|2020-02-10 08:30:00|974.3|972.5|975.7|972.9|975.8|973.5|974.3|972.1|124
1581323700000|2020-02-10 08:35:00|975.3|973.5|975.5|972.7|976.6|974.4|974.5|972.2|130
1581324000000|2020-02-10 08:40:00|975.6|972.8|973.6|971.8|975.6|972.9|973.6|971.7|101
1581324300000|2020-02-10 08:45:00|973.7|971.9|973.1|971.3|974.3|972.1|972.4|970.4|126
1581324600000|2020-02-10 08:50:00|973.3|971.5|974.3|971.5|974.8|972.4|972.9|971|98
1581324900000|2020-02-10 08:55:00|973.7|971.9|973.3|971.5|974.8|972.5|973|970.6|97
1581325200000|2020-02-10 09:00:00|974|971.2|973.9|972.1|974.7|972.2|973.3|971.2|121
1581325500000|2020-02-10 09:05:00|974.5|971.7|973.7|971.9|974.5|972.2|973.5|971.4|89
1581325800000|2020-02-10 09:10:00|974.2|971.4|973.3|971.5|974.6|972.2|973.3|971.1|85
1581326100000|2020-02-10 09:15:00|973.4|971.6|973.2|971.4|974.2|971.6|973|970.8|80
1581326400000|2020-02-10 09:20:00|973.6|970.8|972.2|970.4|973.6|971.1|972.1|969.9|74
1581326700000|2020-02-10 09:25:00|973|970.2|972|970.2|973|970.6|971.9|969.7|72
1581327000000|2020-02-10 09:30:00|972.7|969.9|971.8|969|972.7|970.2|971|968.8|78
1581327300000|2020-02-10 09:35:00|971.3|969.5|971.6|969.8|972.3|969.8|970.9|968.7|105
1581327600000|2020-02-10 09:40:00|971.7|969.9|972.4|970.6|973.1|970.8|971.7|969.4|90
1581327900000|2020-02-10 09:45:00|972.5|970.7|972.1|970.3|973.3|971|971.3|969|133
1581328200000|2020-02-10 09:50:00|972.2|970.4|971.8|970|973.4|971.1|971.6|969.3|112
1581328500000|2020-02-10 09:55:00|971.7|969.9|972.4|969.6|972.6|970.4|971.5|969.1|79
1581328800000|2020-02-10 10:00:00|971.8|970|971.9|970.1|972.9|970.4|971.7|969.4|95
1581329100000|2020-02-10 10:05:00|972.4|969.6|972|970.2|972.7|970.3|971.6|969.5|102
1581329400000|2020-02-10 10:10:00|972.1|970.3|972.1|969.3|972.7|970.4|971.5|969.3|66
1581329700000|2020-02-10 10:15:00|971.6|969.8|971.3|969.5|972.1|969.8|971.3|969.1|42
1581330000000|2020-02-10 10:20:00|971.9|969.1|971.3|969.5|972.2|969.9|971|968.8|76
1581330300000|2020-02-10 10:25:00|971.2|969.4|973|970.2|973|970.7|971.1|968.8|79
1581330600000|2020-02-10 10:30:00|972.4|970.6|972.1|970.3|973|970.6|972|969.8|62
1581330900000|2020-02-10 10:35:00|972.8|970|972.7|970.9|973.6|971.2|972.1|969.9|70
1581331200000|2020-02-10 10:40:00|973.3|970.5|973.2|971.4|973.8|971.4|972.5|970.3|79
1581331500000|2020-02-10 10:45:00|973.1|971.3|973.2|971.4|973.9|971.5|972.8|970.6|75
1581331800000|2020-02-10 10:50:00|973.3|971.5|974.5|972.7|975.2|972.8|973.3|971|94
1581332100000|2020-02-10 10:55:00|974.7|972.9|975|973.2|975.9|973.5|974.3|972.2|94
1581332400000|2020-02-10 11:00:00|975.1|973.3|975.4|973.6|976.1|973.8|975|972.8|107
1581332700000|2020-02-10 11:05:00|975.5|973.7|975.6|973.8|976.3|974|975.2|973.2|83
1581333000000|2020-02-10 11:10:00|975.5|973.7|975.5|973.7|976.3|973.9|975.3|973.2|63
1581333300000|2020-02-10 11:15:00|975.6|973.8|975.5|973.7|976.2|973.9|975.2|972.9|46
1581333600000|2020-02-10 11:20:00|975.4|973.6|976.1|974.3|976.7|974.4|975.4|973.2|67
1581333900000|2020-02-10 11:25:00|976.3|974.5|975.5|972.7|976.9|974.8|974.8|972.5|91
1581334200000|2020-02-10 11:30:00|975.4|972.6|974.7|972.9|975.7|973.4|974.1|971.9|89
1581334500000|2020-02-10 11:35:00|975.2|972.4|974|972.2|975.4|973.1|973.9|971.7|64
1581334800000|2020-02-10 11:40:00|974.8|972|974.4|972.6|975.1|972.7|974|971.8|48
1581335100000|2020-02-10 11:45:00|975|972.2|975.3|973.5|975.9|973.5|974.4|972.1|65
1581335400000|2020-02-10 11:50:00|975.9|973.1|974.6|972.8|975.9|973.5|974.5|972.3|52
1581335700000|2020-02-10 11:55:00|974.5|972.7|975.1|973.3|975.7|973.4|974.5|972.3|49
1581336000000|2020-02-10 12:00:00|975|973.2|976.1|973.3|976.1|973.7|974.7|972.6|84
1581336300000|2020-02-10 12:05:00|975.5|973.7|975.2|973.4|976.1|973.8|975|972.8|76
1581336600000|2020-02-10 12:10:00|975.8|973|975.8|974|976.2|974.1|975|972.8|97
1581336900000|2020-02-10 12:15:00|975.7|973.9|975.4|972.6|976.6|974.3|974.8|972.5|97
1581337200000|2020-02-10 12:20:00|974.8|973|975.1|973.3|975.8|973.5|974.4|972.3|116
1581337500000|2020-02-10 12:25:00|974.9|973.1|974.6|972.8|975.5|973.3|974.5|972.3|76
1581337800000|2020-02-10 12:30:00|974.7|972.9|974.4|972.6|975.5|973.3|974.3|972.1|89
1581338100000|2020-02-10 12:35:00|974.3|972.5|974|972.2|975|972.6|973|970.8|125
1581338400000|2020-02-10 12:40:00|974.3|971.5|974.6|972.8|974.9|972.8|973.8|971.5|126
1581338700000|2020-02-10 12:45:00|975.1|972.3|975.2|972.4|975.4|973.3|974.5|972.2|88
1581339000000|2020-02-10 12:50:00|975.4|972.6|975|972.2|975.7|973.4|974.3|972.1|91
1581339300000|2020-02-10 12:55:00|974.9|972.1|974.2|972.4|975|972.8|974|971.8|70
1581339600000|2020-02-10 13:00:00|974.3|972.5|974.4|972.6|975.1|972.8|973.8|971.8|84
1581339900000|2020-02-10 13:05:00|975.1|972.3|975.9|974.1|976.8|974.5|974.4|972.3|105
1581340200000|2020-02-10 13:10:00|976|974.2|976.5|974.7|977|974.8|976|973.8|75
1581340500000|2020-02-10 13:15:00|976.4|974.6|975.8|974|977|974.8|975.7|973.7|72
1581340800000|2020-02-10 13:20:00|976.3|973.5|973.5|971.7|976.8|974.4|973.5|971.3|149
1581341100000|2020-02-10 13:25:00|973.6|971.8|974.3|972.5|975|972.6|973.3|971|157
1581341400000|2020-02-10 13:30:00|975.1|972.3|975.5|973.7|976.1|973.9|973.8|971.6|129
1581341700000|2020-02-10 13:35:00|976.1|973.3|974.7|972.9|976.4|974|973.8|971.7|140
1581342000000|2020-02-10 13:40:00|975.3|972.5|970.9|969.1|975.6|973.3|970.7|968.9|183
1581342300000|2020-02-10 13:45:00|971.5|968.7|970.1|968.3|972.5|970.3|969|966.9|236
1581342600000|2020-02-10 13:50:00|970.3|968.5|970.4|967.6|972.1|969.8|969.4|967.1|202
1581342900000|2020-02-10 13:55:00|970.3|967.5|970.8|968|971.3|968.8|968.8|966.5|157
1581343200000|2020-02-10 14:00:00|970.7|967.9|968.1|965.3|971|968.2|967.6|964.8|150
1581343500000|2020-02-10 14:05:00|968.3|965.5|969.6|966.8|970.6|967.8|968.1|965.3|122
1581343800000|2020-02-10 14:10:00|969.7|966.9|968.4|965.6|970.8|968|968.4|965.6|103
1581344100000|2020-02-10 14:15:00|968.7|965.9|967.9|965.1|968.7|965.9|967.5|964.7|109
1581344400000|2020-02-10 14:20:00|967.8|965|967.1|964.3|968|965.2|965.9|963.6|102
1581344700000|2020-02-10 14:25:00|967|964.2|962.9|961.1|967.1|964.3|962.9|960.7|207
1581345000000|2020-02-10 14:30:00|963|961.2|962.7|959.9|964.8|962.5|959.7|957.7|447
1581345300000|2020-02-10 14:35:00|962.5|959.7|961.1|958.3|962.6|960.4|959.9|957.7|393
1581345600000|2020-02-10 14:40:00|960.3|958.5|959.8|957|961.2|958.9|957.7|955.8|456
1581345900000|2020-02-10 14:45:00|960|957.2|958|956.2|960.8|958.3|958|955.8|360
1581346200000|2020-02-10 14:50:00|958.5|955.7|959.9|957.1|960.1|957.5|955.2|953.2|498
1581346500000|2020-02-10 14:55:00|959.8|957|958.3|955.5|960.3|957.5|958.3|955.5|264
1581346800000|2020-02-10 15:00:00|958.4|955.6|958.1|955.3|958.6|955.8|955.6|952.8|389
1581347100000|2020-02-10 15:05:00|958.3|955.5|959.5|956.7|960|957.2|957.5|954.9|307
1581347400000|2020-02-10 15:10:00|959.6|956.8|960.9|958.1|962.1|959.3|958.5|955.7|380
1581347700000|2020-02-10 15:15:00|961|958.2|962.1|959.3|962.9|960.1|960.1|957.3|329
1581348000000|2020-02-10 15:20:00|962.2|959.4|962.8|960|963.5|960.7|961.4|958.6|261
1581348300000|2020-02-10 15:25:00|962.9|960.1|963.4|960.6|963.6|960.8|961.6|958.8|337
1581348600000|2020-02-10 15:30:00|963.3|960.5|963.7|960.9|964.2|961.4|961.3|958.5|317
1581348900000|2020-02-10 15:35:00|964|961.2|962.9|960.1|964.2|961.4|962.2|959.4|231
1581349200000|2020-02-10 15:40:00|962.5|959.7|961.9|959.1|963.3|960.5|961.6|958.8|262
1581349500000|2020-02-10 15:45:00|962|959.2|962.5|959.7|963|960.2|961.3|958.5|198
1581349800000|2020-02-10 15:50:00|962.4|959.6|963.6|960.8|964.2|962.1|962.2|959.4|261
1581350100000|2020-02-10 15:55:00|963.4|960.6|964.1|961.3|964.5|961.7|963.1|960.3|286
1581350400000|2020-02-10 16:00:00|963.9|961.1|963.3|961.5|964.2|961.8|962.8|960.1|206
1581350700000|2020-02-10 16:05:00|963.2|961.4|962.7|960.9|963.9|961.6|962.3|960|181
1581351000000|2020-02-10 16:10:00|962.8|961|966.3|963.5|966.5|964.3|962.6|960.3|302
1581351300000|2020-02-10 16:15:00|965.7|963.9|967.1|964.3|967.5|965.3|965.4|963.1|347
1581351600000|2020-02-10 16:20:00|967.4|964.6|965.3|963.5|967.6|965.1|964.9|962.6|220
1581351900000|2020-02-10 16:25:00|965.2|963.4|964.7|962.9|965.7|963.5|964.4|962.1|158
1581352200000|2020-02-10 16:30:00|964.8|963|965.2|963.4|966.5|964.1|964.5|962.2|169
1581352500000|2020-02-10 16:35:00|965.1|963.3|963.7|961.9|965.8|963.6|963.2|961|230
1581352800000|2020-02-10 16:40:00|964.1|961.3|964|962.2|964.6|962.5|963.3|961|168
1581353100000|2020-02-10 16:45:00|964.5|961.7|963.9|961.1|964.6|962.7|963|960.7|194
1581353400000|2020-02-10 16:50:00|963.5|962.1|964.7|961.9|965.3|962.9|963.3|961|213
1581353700000|2020-02-10 16:55:00|964.8|962|964.6|961.8|965|962.6|962.7|960.4|181
1581354000000|2020-02-10 17:00:00|964.5|961.7|965|962.2|965|962.5|963.4|960.8|225
1581354300000|2020-02-10 17:05:00|964.7|961.9|963.9|961.1|965.1|962.6|963.3|961|204
1581354600000|2020-02-10 17:10:00|964|961.2|964.3|961.5|964.6|961.9|963.2|960.7|205
1581354900000|2020-02-10 17:15:00|964.4|961.6|964.6|961.8|965.1|962.3|964.2|961.4|133
1581355200000|2020-02-10 17:20:00|964.8|962|965.2|962.4|965.4|963|964.3|961.6|126
1581355500000|2020-02-10 17:25:00|965.5|962.7|965.1|962.3|965.7|962.9|964.9|962.1|154
1581355800000|2020-02-10 17:30:00|965.3|962.5|966.1|963.3|966.4|963.9|965.1|962.3|165
1581356100000|2020-02-10 17:35:00|966|963.2|966.4|963.6|967|964.8|965.3|963.1|247
1581356400000|2020-02-10 17:40:00|966.1|963.3|965.6|962.8|966.7|964|965.1|962.8|209
1581356700000|2020-02-10 17:45:00|965.7|962.9|966.2|964.4|966.9|964.7|965.1|962.6|253
1581357000000|2020-02-10 17:50:00|966.6|963.8|965.8|963|966.7|964.4|965.4|962.8|181
1581357300000|2020-02-10 17:55:00|965.7|962.9|965.7|962.9|966.4|964|964.1|961.7|261
1581357600000|2020-02-10 18:00:00|965.4|962.6|965.8|964|966.9|964.5|964|961.7|465
1581357900000|2020-02-10 18:05:00|966.2|964.4|965.5|962.7|967.1|964.4|964.9|962.6|180
1581358200000|2020-02-10 18:10:00|965.6|962.8|965.6|962.8|966|963.5|964.9|962.3|142
1581358500000|2020-02-10 18:15:00|965.5|962.7|965.7|962.9|965.9|963.7|964.9|962.1|127
1581358800000|2020-02-10 18:20:00|965.6|962.8|966.1|963.3|966.4|963.6|965.5|962.7|120
1581359100000|2020-02-10 18:25:00|966.2|963.4|965.9|963.1|966.6|963.8|965.7|962.9|142
1581359400000|2020-02-10 18:30:00|965.8|963|966.4|963.6|966.7|963.9|965.6|962.8|135
1581359700000|2020-02-10 18:35:00|966.1|963.3|966.5|963.7|966.9|964.1|965.7|962.9|144
1581360000000|2020-02-10 18:40:00|966.6|963.8|966.2|963.4|967.2|964.4|966|963.2|151
1581360300000|2020-02-10 18:45:00|966.3|963.5|965.5|962.7|966.4|963.6|965.2|962.4|104
1581360600000|2020-02-10 18:50:00|965.6|962.8|965.6|962.8|966.1|963.3|965.3|962.5|125
1581360900000|2020-02-10 18:55:00|965.7|962.9|965.5|962.7|966.1|963.3|965.4|962.6|138
1581361200000|2020-02-10 19:00:00|965.6|962.8|964.8|962|965.9|963.1|964|961.7|174
1581361500000|2020-02-10 19:05:00|964.7|961.9|963.8|961|965|962.8|963.1|960.8|174
1581361800000|2020-02-10 19:10:00|963.7|960.9|964.6|961.8|964.7|962.4|962.6|960.4|173
1581362100000|2020-02-10 19:15:00|964.2|961.4|963.7|960.9|964.7|961.9|963.5|960.7|149
1581362400000|2020-02-10 19:20:00|963.9|961.1|963.4|960.6|964|961.2|963|960.2|156
1581362700000|2020-02-10 19:25:00|963.3|960.5|962.8|960|964|961.2|962.2|959.8|191
1581363000000|2020-02-10 19:30:00|962.9|960.1|964.8|962|965.1|962.3|962.2|960|173
1581363300000|2020-02-10 19:35:00|965.4|962.6|965.4|962.6|965.7|962.9|964.3|961.5|100
1581363600000|2020-02-10 19:40:00|964.9|962.1|965.2|962.4|965.9|963.1|964.6|961.8|137
1581363900000|2020-02-10 19:45:00|965.3|962.5|965.2|962.4|965.6|962.8|965.1|962.3|71
1581364200000|2020-02-10 19:50:00|965|962.2|965.5|962.7|965.8|963|965|962.2|119
1581364500000|2020-02-10 19:55:00|965.8|963|965.9|963.1|966.3|963.5|965.3|962.5|167
1581364800000|2020-02-10 20:00:00|966|963.2|965.7|962.9|966.4|963.6|965.4|962.6|123
1581365100000|2020-02-10 20:05:00|965.5|962.7|965.3|962.5|965.6|962.8|965|962.2|110
1581365400000|2020-02-10 20:10:00|965.2|962.4|964.9|962.1|965.6|962.8|964.8|962|120
1581365700000|2020-02-10 20:15:00|965|962.2|964.5|961.7|965.2|962.4|964.3|961.5|89
1581366000000|2020-02-10 20:20:00|964.4|961.6|964.3|961.5|965.1|962.3|964.3|961.5|75
1581366300000|2020-02-10 20:25:00|964.5|961.7|963.7|960.9|964.8|962|963.3|960.5|139
1581366600000|2020-02-10 20:30:00|964|961.2|964.9|962.1|965|962.2|963.9|961.1|127
1581366900000|2020-02-10 20:35:00|965|962.2|964.1|961.3|965.2|962.4|964.1|961.3|123
1581367200000|2020-02-10 20:40:00|964.2|961.4|964.1|961.3|964.4|961.6|963.5|960.7|96
1581367500000|2020-02-10 20:45:00|964.2|961.4|964|961.2|964.5|961.7|963.9|961.1|90
1581367800000|2020-02-10 20:50:00|964.1|961.3|964.2|961.4|964.5|961.7|963.7|960.9|101
1581368100000|2020-02-10 20:55:00|964.1|961.3|964.8|962|965.2|962.4|964.1|961.3|119
1581368400000|2020-02-10 21:00:00|964.7|961.9|964.6|961.8|965.2|962.4|964.3|961.5|45
1581368700000|2020-02-10 21:05:00|964.4|961.6|964.8|962|964.8|962|963.9|961.1|32
1581369000000|2020-02-10 21:10:00|964.6|961.8|964.4|961.6|964.8|962|964.1|961.3|25
1581369300000|2020-02-10 21:15:00|964.3|961.5|964.8|962|965|962.2|964.3|961.5|29
1581369600000|2020-02-10 21:20:00|964.7|961.9|965.4|962.6|965.4|962.6|964.5|961.7|27
1581369900000|2020-02-10 21:25:00|965.1|962.3|965.5|962.7|965.7|962.9|965.1|962.3|29
1581370200000|2020-02-10 21:30:00|965.6|962.8|965.6|962.8|965.6|962.8|965.3|962.5|19
1581370500000|2020-02-10 21:35:00|965.3|962.5|965.2|962.4|965.6|962.8|965|962.2|34
1581370800000|2020-02-10 21:40:00|964.9|962.1|965.2|962.4|965.5|962.7|964.9|962.1|36
1581371100000|2020-02-10 21:45:00|965.1|962.3|965|962.2|965.4|962.6|964.2|961.4|80
1581371400000|2020-02-10 21:50:00|964.8|962|965|962.2|965.2|962.4|964.5|961.7|50
1581371700000|2020-02-10 21:55:00|964.9|962.1|964.9|962.1|965.4|962.3|964.7|961.6|41
1581375600000|2020-02-10 23:00:00|965.3|962.5|965.5|962.7|965.5|962.7|963.9|961.1|55
1581375900000|2020-02-10 23:05:00|965.8|963|965.6|962.8|965.8|963|965.2|962.3|21
1581376200000|2020-02-10 23:10:00|965.4|962.6|965.2|962.4|965.5|962.7|965|962|22
1581376500000|2020-02-10 23:15:00|965.1|962.3|964.9|962.1|965.3|962.5|964.6|961.8|43
1581376800000|2020-02-10 23:20:00|964.8|962|965.3|962.5|965.3|962.5|964.6|961.8|45
1581377100000|2020-02-10 23:25:00|965.1|962.3|965.3|962.5|965.3|962.5|965.1|961.9|26
1581377400000|2020-02-10 23:30:00|965.1|962.3|964.9|962.1|965.4|962.6|964.7|961.9|73
1581377700000|2020-02-10 23:35:00|965.1|962.3|965|962.2|965.4|962.6|964.4|961.6|47
1581378000000|2020-02-10 23:40:00|965.1|962.3|965.1|962.3|965.5|962.7|964.9|962.1|41
1581378300000|2020-02-10 23:45:00|965.4|962.6|965.1|962.3|965.6|962.8|965|962|62
1581378600000|2020-02-10 23:50:00|965.2|962.4|964.7|961.9|965.4|962.6|964.7|961.9|37
1581378900000|2020-02-10 23:55:00|965|962.2|965|962.2|965.1|962.3|964.7|961.9|45
1581379200000|2020-02-11 00:00:00|965.1|962.3|964.9|962.1|965.1|962.3|964.7|961.9|36
1581379500000|2020-02-11 00:05:00|964.4|961.6|964.3|961.5|964.7|961.9|964.1|961.3|84
1581379800000|2020-02-11 00:10:00|964.4|961.6|964.3|961.5|964.6|961.8|964|961.2|81
1581380100000|2020-02-11 00:15:00|964.4|961.6|964.5|961.7|964.7|961.9|964.2|961.4|58
1581380400000|2020-02-11 00:20:00|964.3|961.5|964.2|961.4|964.6|961.8|964.1|961.3|73
1581380700000|2020-02-11 00:25:00|964.4|961.6|966.1|963.3|966.2|963.4|964.4|961.6|151
1581381000000|2020-02-11 00:30:00|966.2|963.4|966.3|963.5|966.5|963.7|966|963.2|106
1581381300000|2020-02-11 00:35:00|966.2|963.4|966.9|964.1|967.1|964.3|966|963.2|109
1581381600000|2020-02-11 00:40:00|966.8|964|967.4|964.6|967.5|964.7|966.6|963.8|125
1581381900000|2020-02-11 00:45:00|967.3|964.5|966.9|964.1|967.7|964.9|966.6|963.8|150
1581382200000|2020-02-11 00:50:00|967.1|964.3|967.3|964.5|967.8|965|967|964.2|90
1581382500000|2020-02-11 00:55:00|967.5|964.7|967.7|964.9|968.1|965.3|967.2|964.4|108
1581382800000|2020-02-11 01:00:00|967.6|964.8|967.6|964.8|968.8|966|967.2|964.4|244
1581383100000|2020-02-11 01:05:00|967.8|965|968.7|965.9|968.7|965.9|967.7|964.9|173
1581383400000|2020-02-11 01:10:00|968.5|965.7|968.5|965.7|968.8|966.6|967.6|965.2|114
1581383700000|2020-02-11 01:15:00|968.6|965.8|968.1|965.3|969|966.2|967.7|964.9|201
1581384000000|2020-02-11 01:20:00|968.2|965.4|967.9|965.1|968.6|965.8|967.5|964.7|139
1581384300000|2020-02-11 01:25:00|968|965.2|968|965.2|968.5|965.7|967.7|964.9|136
1581384600000|2020-02-11 01:30:00|968.1|965.3|967|964.2|968.1|965.3|966.6|963.9|94
1581384900000|2020-02-11 01:35:00|966.9|964.1|967.3|964.5|967.6|965.1|966.5|963.9|103
1581385200000|2020-02-11 01:40:00|967.4|964.6|967.2|964.4|967.5|965.2|966.5|964.2|77
1581385500000|2020-02-11 01:45:00|967|964.2|967|964.2|967.5|965.3|966.3|963.9|144
1581385800000|2020-02-11 01:50:00|967.1|964.3|966.7|963.9|967.2|964.9|965.7|963.4|135
1581386100000|2020-02-11 01:55:00|966.5|963.7|966.8|964|967|964.8|965.8|963.5|136
1581386400000|2020-02-11 02:00:00|966.3|964.5|966.6|963.8|967.1|965|965.9|963.6|139
1581386700000|2020-02-11 02:05:00|966.3|964.5|966.7|963.9|967.3|965|965.9|963.7|135
1581387000000|2020-02-11 02:10:00|966.8|964|967.2|964.4|967.3|964.5|965.9|963.5|112
1581387300000|2020-02-11 02:15:00|967.3|964.5|967.1|964.3|967.3|964.5|966.6|963.8|113
1581387600000|2020-02-11 02:20:00|967|964.2|966.9|964.1|967.3|964.7|966.3|963.8|135
1581387900000|2020-02-11 02:25:00|967.1|964.3|966.9|964.1|967.2|964.8|966.3|964|83
1581388200000|2020-02-11 02:30:00|967|964.2|967.2|964.4|967.6|965.3|966.4|964.1|98
1581388500000|2020-02-11 02:35:00|967.3|964.5|967.3|964.5|967.9|965.6|966.7|964.4|133
1581388800000|2020-02-11 02:40:00|967.4|964.6|967.2|964.4|967.8|965.6|966.7|964.4|120
1581389100000|2020-02-11 02:45:00|967.3|964.5|966.7|963.9|967.4|965.1|966.4|963.9|135
1581389400000|2020-02-11 02:50:00|967|964.2|967.1|964.3|967.4|964.9|966.5|964|131
1581389700000|2020-02-11 02:55:00|967.2|964.4|966.5|963.7|967.2|964.7|965.6|963.1|120
1581390000000|2020-02-11 03:00:00|966.6|963.8|967.1|964.3|967.3|964.5|966.2|963.4|96
1581390300000|2020-02-11 03:05:00|967|964.2|967|964.2|967.3|964.5|966.7|963.9|97
1581390600000|2020-02-11 03:10:00|967.1|964.3|966.7|963.9|967.2|964.8|966.2|963.7|91
1581390900000|2020-02-11 03:15:00|966.9|964.1|967.1|964.3|967.3|965|966.1|963.8|133
1581391200000|2020-02-11 03:20:00|967|964.2|967.1|964.3|967.6|965.1|966.6|964.2|89
1581391500000|2020-02-11 03:25:00|967.2|964.4|967.3|964.5|967.7|965.4|966.9|964.2|109
1581391800000|2020-02-11 03:30:00|967.4|964.6|966.8|965|967.5|965.3|966.6|964.2|87
1581392100000|2020-02-11 03:35:00|967.1|964.3|966.8|965|967.3|965|966.4|964.1|94
1581392400000|2020-02-11 03:40:00|966.7|964.9|967.1|964.3|967.2|965|966.4|964.1|62
1581392700000|2020-02-11 03:45:00|967|964.2|966.9|964.1|967.1|964.9|966.1|963.8|85
1581393000000|2020-02-11 03:50:00|966.7|964.9|966.4|964.6|967.1|964.9|966.2|963.9|79
1581393300000|2020-02-11 03:55:00|966.7|963.9|966.9|965.1|967.3|965.1|966.4|963.9|50
1581393600000|2020-02-11 04:00:00|967.2|964.4|967.5|964.7|967.5|965.3|966.6|964.3|53
1581393900000|2020-02-11 04:05:00|967.4|964.6|967.1|965.3|967.7|965.5|966.8|964.4|66
1581394200000|2020-02-11 04:10:00|967.3|964.5|967.4|964.6|967.6|965.3|966.8|964.5|52
1581394500000|2020-02-11 04:15:00|967.5|964.7|967.5|964.7|967.6|964.8|967.2|964.4|51
1581394800000|2020-02-11 04:20:00|967.6|964.8|967.6|964.8|967.7|964.9|967.3|964.5|55
1581395100000|2020-02-11 04:25:00|967.5|964.7|967.3|964.5|967.9|965.1|967.1|964.3|48
1581395400000|2020-02-11 04:30:00|967.4|964.6|966.6|963.8|967.5|964.7|966.6|963.8|78
1581395700000|2020-02-11 04:35:00|966.8|964|966.7|963.9|966.9|964.6|966.1|963.8|43
1581396000000|2020-02-11 04:40:00|966.3|964.5|966.1|964.3|966.8|964.5|965.8|963.5|76
1581396300000|2020-02-11 04:45:00|966.4|963.6|965.9|963.1|966.5|964.3|965.3|963|78
1581396600000|2020-02-11 04:50:00|965.8|963|965.8|963|966|963.8|965|962.6|85
1581396900000|2020-02-11 04:55:00|965.4|963.6|965.9|963.1|966.1|963.8|965.1|962.8|71
1581397200000|2020-02-11 05:00:00|965.8|963|965|963.2|965.9|963.8|965|962.5|76
1581397500000|2020-02-11 05:05:00|964.9|963.1|965.4|962.6|965.7|963.2|964.5|962.2|65
1581397800000|2020-02-11 05:10:00|965.7|962.9|965.7|962.9|965.7|962.9|965.4|962.6|87
1581398100000|2020-02-11 05:15:00|965.8|963|965.9|963.1|966|963.6|965.1|962.8|75
1581398400000|2020-02-11 05:20:00|965.8|963|965.9|963.1|966.1|963.8|965.2|962.9|62
1581398700000|2020-02-11 05:25:00|965.8|963|965.6|963.8|966|963.8|965.3|962.9|36
1581399000000|2020-02-11 05:30:00|965.9|963.1|966.2|963.4|966.2|964|965.4|963|61
1581399300000|2020-02-11 05:35:00|965.8|964|966.1|963.3|966.9|964.7|965.5|963.2|112
1581399600000|2020-02-11 05:40:00|966.2|963.4|966|963.2|966.5|964.3|965.4|963.1|130
1581399900000|2020-02-11 05:45:00|966.1|963.3|966|963.2|966.2|963.5|965.3|962.7|104
1581400200000|2020-02-11 05:50:00|965.9|963.1|967|964.2|967.1|964.8|965.6|963.1|116
1581400500000|2020-02-11 05:55:00|967.1|964.3|967.7|964.9|967.9|965.7|966.9|964.2|135
1581400800000|2020-02-11 06:00:00|967.8|965|967.7|964.9|967.9|965.7|967.1|964.7|111
1581401100000|2020-02-11 06:05:00|967.8|965|967.6|964.8|968|965.6|966.9|964.5|145
1581401400000|2020-02-11 06:10:00|967.5|964.7|967.4|964.6|967.7|965.3|966.9|964.4|120
1581401700000|2020-02-11 06:15:00|967.3|964.5|967.5|964.7|967.6|964.8|967|964.2|118
1581402000000|2020-02-11 06:20:00|967.4|964.6|967.6|964.8|967.7|964.9|967.2|964.4|110
1581402300000|2020-02-11 06:25:00|967.4|964.6|967.5|964.7|967.6|965.4|966.8|964.5|108
1581402600000|2020-02-11 06:30:00|967.6|964.8|967.5|964.7|967.7|965.6|966.8|964.5|122
1581402900000|2020-02-11 06:35:00|967.6|964.8|966.8|964|967.6|965.3|966.5|963.7|131
1581403200000|2020-02-11 06:40:00|966.7|963.9|966.7|963.9|966.9|964.6|966.4|963.6|101
1581403500000|2020-02-11 06:45:00|966.8|964|966.1|963.3|966.8|964|965.9|963.1|79
1581403800000|2020-02-11 06:50:00|966.2|963.4|966|963.2|966.8|964.3|965.3|962.8|140
1581404100000|2020-02-11 06:55:00|966.1|963.3|966.2|963.4|966.2|963.4|965.8|963|63
1581404400000|2020-02-11 07:00:00|966.1|963.3|965.5|962.7|966.2|963.4|965.4|962.6|130
1581404700000|2020-02-11 07:05:00|965.3|962.5|965.4|962.6|965.8|963.2|964.6|962|148
1581405000000|2020-02-11 07:10:00|965.3|962.5|964.5|962.7|965.6|963.4|964.5|961.9|111
1581405300000|2020-02-11 07:15:00|964.8|962|965.8|963|965.9|963.9|964.1|961.8|121
1581405600000|2020-02-11 07:20:00|966|963.2|966.2|963.4|966.4|963.8|965.2|962.9|134
1581405900000|2020-02-11 07:25:00|966|963.2|966.4|963.6|966.6|963.8|965.9|963.1|127
1581406200000|2020-02-11 07:30:00|966.2|963.4|966.5|963.7|966.5|963.7|965.8|963|122
1581406500000|2020-02-11 07:35:00|966.3|963.5|966.4|963.6|967|964.2|966.3|963.5|116
1581406800000|2020-02-11 07:40:00|966.3|963.5|966.7|963.9|966.9|964.1|966.2|963.4|126
1581407100000|2020-02-11 07:45:00|966.8|964|966.5|963.7|967.1|964.3|966.3|963.5|111
1581407400000|2020-02-11 07:50:00|966.4|963.6|966.2|963.4|966.8|964.2|965.7|963.2|98
1581407700000|2020-02-11 07:55:00|966.1|963.3|965.2|962.4|966.2|963.4|964.9|962.1|159
1581408000000|2020-02-11 08:00:00|965.3|962.5|964.3|961.5|965.7|962.9|963.6|961.1|270
1581408300000|2020-02-11 08:05:00|964.4|961.6|963.7|960.9|964.6|961.8|962.6|960.2|233
1581408600000|2020-02-11 08:10:00|963.6|960.8|964.7|961.9|965|962.2|963.6|960.8|222
1581408900000|2020-02-11 08:15:00|964.5|961.7|964.2|961.4|964.7|961.9|963.1|960.3|203
1581409200000|2020-02-11 08:20:00|964.3|961.5|964.1|961.3|964.4|962.1|963.3|960.8|82
1581409500000|2020-02-11 08:25:00|964|961.2|962.9|960.1|964.2|961.4|962.8|960|147
1581409800000|2020-02-11 08:30:00|963.2|960.4|963.3|960.5|963.7|960.9|962.1|959.3|188
1581410100000|2020-02-11 08:35:00|963.4|960.6|963.5|960.7|963.9|961.1|963|960.2|127
1581410400000|2020-02-11 08:40:00|963.6|960.8|963.8|961|964|961.6|963.2|960.6|128
1581410700000|2020-02-11 08:45:00|963.7|960.9|964.2|961.4|964.3|961.9|963|960.5|140
1581411000000|2020-02-11 08:50:00|964.1|961.3|965.5|962.7|965.7|963.5|963.6|961.3|142
1581411300000|2020-02-11 08:55:00|965.4|962.6|966.6|963.8|966.8|964.6|964.6|962|197
1581411600000|2020-02-11 09:00:00|966.7|963.9|966|963.2|967|964.6|965.3|963|152
1581411900000|2020-02-11 09:05:00|966.2|963.4|965.9|963.1|966.4|964.2|964.4|962.2|143
1581412200000|2020-02-11 09:10:00|965.8|963|965.8|963|966.1|963.9|964.8|962.4|128
1581412500000|2020-02-11 09:15:00|965.5|963.7|965.8|963|966.1|963.7|964|961.2|208
1581412800000|2020-02-11 09:20:00|965.9|963.1|965.3|962.5|966.2|963.4|964.5|962.2|97
1581413100000|2020-02-11 09:25:00|965.2|962.4|964.8|962|965.4|962.6|964.2|961.4|106
1581413400000|2020-02-11 09:30:00|965|962.2|965.5|962.7|966|963.2|964.6|961.8|167
1581413700000|2020-02-11 09:35:00|965.6|962.8|967.1|964.3|967.8|965.2|965.4|962.6|222
1581414000000|2020-02-11 09:40:00|967.2|964.4|967.1|964.3|967.5|965.2|965.5|963.2|188
1581414300000|2020-02-11 09:45:00|967.3|964.5|967.3|965.5|967.8|965.5|966.6|964|153
1581414600000|2020-02-11 09:50:00|967.6|964.8|966.8|964|967.8|965.7|966.4|963.8|117
1581414900000|2020-02-11 09:55:00|966.9|964.1|966.4|963.6|966.9|964.1|966.2|963.4|78
1581415200000|2020-02-11 10:00:00|966.5|963.7|966.2|963.4|967|964.6|965.5|963.2|90
1581415500000|2020-02-11 10:05:00|966.1|963.3|965.9|963.1|966.3|963.9|965.2|962.9|82
1581415800000|2020-02-11 10:10:00|966|963.2|966.3|963.5|966.8|964.1|965.4|963.1|91
1581416100000|2020-02-11 10:15:00|966.4|963.6|966.1|963.3|966.7|963.9|965.8|963|132
1581416400000|2020-02-11 10:20:00|966.3|963.5|965.4|962.6|966.5|963.7|965.3|962.5|124
1581416700000|2020-02-11 10:25:00|965.5|962.7|965.4|962.6|965.9|963.1|964.9|962.1|134
1581417000000|2020-02-11 10:30:00|965.3|962.5|965.3|962.5|965.6|962.8|965.1|962.3|88
1581417300000|2020-02-11 10:35:00|965.6|962.8|965.7|962.9|966.2|963.4|965.2|962.4|138
1581417600000|2020-02-11 10:40:00|965.6|962.8|965.3|962.5|965.8|963.2|964.5|962.2|115
1581417900000|2020-02-11 10:45:00|965.2|962.4|966.9|964.1|967.3|965.2|964.5|962.2|119
1581418200000|2020-02-11 10:50:00|966.8|964|967.6|964.8|967.7|965.5|966|963.7|138
1581418500000|2020-02-11 10:55:00|967.3|965.5|967.4|965.6|968.8|966.5|966.9|964.6|147
1581418800000|2020-02-11 11:00:00|967.8|965|969.6|966.8|970|967.8|967.3|964.9|192
1581419100000|2020-02-11 11:05:00|969.7|966.9|970.5|967.7|970.5|968.3|968.9|966.7|163
1581419400000|2020-02-11 11:10:00|970.6|967.8|969|967.2|970.8|968.5|969|966.8|103
1581419700000|2020-02-11 11:15:00|969.1|967.3|969.7|966.9|969.9|967.6|968.9|966.6|113
1581420000000|2020-02-11 11:20:00|969.3|967.5|970.9|968.1|970.9|968.7|969.3|967|95
1581420300000|2020-02-11 11:25:00|970.5|968.7|969.8|968|971|968.7|969.8|967.5|75
1581420600000|2020-02-11 11:30:00|970.3|967.5|970.2|967.4|970.9|968.6|969.7|967.3|70
1581420900000|2020-02-11 11:35:00|969.8|967|970.5|967.7|970.5|967.9|968.7|966.2|79
1581421200000|2020-02-11 11:40:00|970.6|967.8|971|968.2|971.1|968.5|970.1|967.7|42
1581421500000|2020-02-11 11:45:00|970.9|968.1|970.8|968|970.9|968.7|969.7|967.4|90
1581421800000|2020-02-11 11:50:00|970.7|967.9|971|968.2|971|968.5|969.9|967.3|60
1581422100000|2020-02-11 11:55:00|970.9|968.1|970.5|967.7|971.1|968.3|970.5|967.7|65
1581422400000|2020-02-11 12:00:00|970.7|967.9|971.1|968.3|971.2|968.4|970.6|967.8|58
1581422700000|2020-02-11 12:05:00|971.2|968.4|970.8|968|971.2|968.4|970.5|967.7|36
1581423000000|2020-02-11 12:10:00|970.7|967.9|970.2|967.4|970.8|968.5|969.7|967.4|81
1581423300000|2020-02-11 12:15:00|970.1|967.3|969.2|967.4|970.2|967.7|969.1|966.8|52
1581423600000|2020-02-11 12:20:00|969.6|966.8|970.2|967.4|970.7|968.4|969.2|966.8|87
1581423900000|2020-02-11 12:25:00|970.1|967.3|969.5|966.7|970.3|967.7|968.6|966.3|195
1581424200000|2020-02-11 12:30:00|969.6|966.8|969.5|966.7|969.7|967.4|968.7|966.4|70
1581424500000|2020-02-11 12:35:00|969.4|966.6|967.8|965|969.4|967.1|967.3|965|107
1581424800000|2020-02-11 12:40:00|967.7|964.9|967.6|964.8|968.1|965.8|966.8|964.5|95
1581425100000|2020-02-11 12:45:00|967.2|965.4|969.3|966.5|969.3|967|967.1|964.9|106
1581425400000|2020-02-11 12:50:00|968.8|967|968.8|966|969.2|967|968|965.7|88
1581425700000|2020-02-11 12:55:00|968.9|966.1|970.8|968|971|968.6|968.4|966.1|103
1581426000000|2020-02-11 13:00:00|970.9|968.1|970.8|968|971.2|968.9|970.2|967.9|88
1581426300000|2020-02-11 13:05:00|970.3|968.5|970.9|968.1|971|968.7|969.8|967.5|125
1581426600000|2020-02-11 13:10:00|971|968.2|970.6|967.8|971|968.7|970|967.7|77
1581426900000|2020-02-11 13:15:00|970.1|968.3|969.8|967|970.4|968.3|969.1|966.9|91
1581427200000|2020-02-11 13:20:00|969.7|966.9|969.2|966.4|969.7|966.9|968.2|965.6|90
1581427500000|2020-02-11 13:25:00|968.9|967.1|968.2|965.4|969.7|967.3|967.6|965.3|133
1581427800000|2020-02-11 13:30:00|968.1|965.3|969.9|967.1|969.9|967.4|966.9|964.6|137
1581428100000|2020-02-11 13:35:00|969.8|967|970|967.2|970.7|968.4|969.2|966.5|108
1581428400000|2020-02-11 13:40:00|970.2|967.4|970.7|967.9|971.1|968.8|969.9|967.4|112
1581428700000|2020-02-11 13:45:00|970.1|968.3|969|966.2|970.5|968.3|968|965.7|180
1581429000000|2020-02-11 13:50:00|968.7|966.9|969|966.2|969.7|967.4|968.2|965.8|117
1581429300000|2020-02-11 13:55:00|968.5|966.7|968.7|965.9|968.8|966.7|967.6|965.4|104
1581429600000|2020-02-11 14:00:00|968.8|966|967.2|964.4|969|966.7|966|963.4|164
1581429900000|2020-02-11 14:05:00|967|964.2|968.6|965.8|968.6|966|966.7|963.9|144
1581430200000|2020-02-11 14:10:00|968.7|965.9|968.4|965.6|968.8|966.4|967.1|964.8|92
1581430500000|2020-02-11 14:15:00|968.1|966.3|969.3|966.5|969.5|967.2|967.6|965.1|133
1581430800000|2020-02-11 14:20:00|969.2|966.4|971|968.2|971.1|968.8|969.1|966.4|130
1581431100000|2020-02-11 14:25:00|970.6|968.8|970.3|968.5|971.1|968.9|969.7|967.3|128
1581431400000|2020-02-11 14:30:00|970.7|967.9|970.6|967.8|970.8|968.6|969.7|967.5|131
1581431700000|2020-02-11 14:35:00|970.2|968.4|969.6|966.8|970.7|968.4|967.7|965.4|167
1581432000000|2020-02-11 14:40:00|969.2|967.4|969.5|966.7|970.4|968.2|968.3|966.2|157
1581432300000|2020-02-11 14:45:00|969.6|966.8|970.1|967.3|970.7|968.4|969.1|966.7|146
1581432600000|2020-02-11 14:50:00|970|967.2|969.8|967|970.5|968.2|968.9|966.4|161
1581432900000|2020-02-11 14:55:00|969.6|966.8|969.9|966.7|970.2|967.9|968.8|966.4|150
1581433200000|2020-02-11 15:00:00|970|966.5|972.5|969.7|973.3|971|969.6|966.5|164
1581433500000|2020-02-11 15:05:00|972.4|969.6|970.1|968.3|972.5|970.2|970.1|967.7|174
1581433800000|2020-02-11 15:10:00|970.2|968.4|969|967.2|972.2|969.9|968.9|966.6|225
1581434100000|2020-02-11 15:15:00|968.9|967.1|970.2|967.4|970.6|968.4|968.6|966.3|152
1581434400000|2020-02-11 15:20:00|969.7|967.9|971.9|969.1|972|969.7|969.7|967.4|139
1581434700000|2020-02-11 15:25:00|972|969.2|970.9|968.1|972|969.5|969.7|967.3|157
1581435000000|2020-02-11 15:30:00|970.6|968.8|972.1|969.3|972.8|970.4|970.6|968.3|196
1581435300000|2020-02-11 15:35:00|972|969.2|971.7|968.9|972.3|969.9|970.2|967.9|178
1581435600000|2020-02-11 15:40:00|971.4|969.6|971.3|968.5|972.1|969.8|969|966.8|201
1581435900000|2020-02-11 15:45:00|971.2|968.4|972.3|969.5|972.6|970.3|970.4|968.2|135
1581436200000|2020-02-11 15:50:00|972.2|969.4|973.4|970.6|973.9|971.6|971.5|969.1|178
1581436500000|2020-02-11 15:55:00|973.3|970.5|973.4|970.6|973.9|971.6|972.4|970.2|199
1581436800000|2020-02-11 16:00:00|972.9|971.1|973.6|970.8|974|971.7|971.8|969.6|314
1581437100000|2020-02-11 16:05:00|973.2|970.4|973.5|970.7|974|971.7|972.1|969.9|280
1581437400000|2020-02-11 16:10:00|972.9|971.1|973.7|970.9|974.1|971.8|972.7|970.6|281
1581437700000|2020-02-11 16:15:00|972.9|971.1|973.6|970.8|974|971.7|972.8|970.6|208
1581438000000|2020-02-11 16:20:00|972.9|971.1|973.5|970.7|974|971.7|972.6|970.2|152
1581438300000|2020-02-11 16:25:00|972.9|971.1|973.2|970.4|974|971.6|972.5|970.3|199
1581438600000|2020-02-11 16:30:00|973|970.2|973.7|970.9|973.8|971.5|972.6|970.2|171
1581438900000|2020-02-11 16:35:00|973.8|971|973.8|971|974|971.7|972.9|970.7|167
1581439200000|2020-02-11 16:40:00|973.2|971.4|971.9|969.1|974.1|971.7|971|968.8|196
1581439500000|2020-02-11 16:45:00|971.2|969.4|973.7|970.9|973.8|971.5|971.2|968.9|220
1581439800000|2020-02-11 16:50:00|973.8|971|974.3|971.5|975.1|972.7|973.4|970.9|251
1581440100000|2020-02-11 16:55:00|974.2|971.4|973.9|971.1|974.5|972.2|973.3|971|172
1581440400000|2020-02-11 17:00:00|974|971.2|974.9|972.1|975|972.7|973.3|971.1|178
1581440700000|2020-02-11 17:05:00|974.8|972|974.8|973|976|973.6|973.7|971.6|228
1581441000000|2020-02-11 17:10:00|974.7|972.9|974.9|973.1|976.5|974|974.4|972.3|241
1581441300000|2020-02-11 17:15:00|974.8|973|975.1|972.3|975.4|973.1|973.9|971.6|159
1581441600000|2020-02-11 17:20:00|975|972.2|974.8|972|975.7|973.5|974.1|971.9|138
1581441900000|2020-02-11 17:25:00|974.9|972.1|975|972.2|975.3|973|973.7|971.6|144
1581442200000|2020-02-11 17:30:00|975.1|972.3|974.4|972.6|975.2|972.9|973.6|971.3|145
1581442500000|2020-02-11 17:35:00|974.7|972.9|975.2|972.4|976|973.6|974.3|972|196
1581442800000|2020-02-11 17:40:00|975.1|972.3|974.3|971.5|975.2|972.9|973.2|971.3|198
1581443100000|2020-02-11 17:45:00|973.6|971.8|975|972.2|975.1|972.7|973.3|971.1|154
1581443400000|2020-02-11 17:50:00|974.9|972.1|974|971.2|975.2|972.9|973.3|971.1|193
1581443700000|2020-02-11 17:55:00|973.8|971|974|971.2|974.4|972.1|972.7|970.4|205
1581444000000|2020-02-11 18:00:00|973.9|971.1|972.9|970.1|975.4|973.1|971.5|969.2|383
1581444300000|2020-02-11 18:05:00|972.8|970|971.6|969.8|973.1|970.8|971.3|969.2|178
1581444600000|2020-02-11 18:10:00|972.1|969.3|972.5|969.7|972.6|970.2|971.5|969.2|137
1581444900000|2020-02-11 18:15:00|971.8|970|972.9|970.1|973|970.7|971.8|969.5|114
1581445200000|2020-02-11 18:20:00|972.8|970|973|971.2|973.4|971.2|971.8|969.6|169
1581445500000|2020-02-11 18:25:00|973.5|970.7|973.2|970.4|973.8|971.5|972.4|970.2|165
1581445800000|2020-02-11 18:30:00|973.4|970.6|973.5|970.7|973.6|971.3|972.6|970.4|85
1581446100000|2020-02-11 18:35:00|973.6|970.8|972.3|969.5|973.6|971.1|971.7|969.5|82
1581446400000|2020-02-11 18:40:00|972.4|969.6|973.2|970.4|973.6|971.2|971.8|969.6|80
1581446700000|2020-02-11 18:45:00|972.7|970.9|973.2|970.4|973.3|971|972.5|970.3|81
1581447000000|2020-02-11 18:50:00|972.6|970.8|972.2|969.4|973.2|970.9|971.7|969.4|82
1581447300000|2020-02-11 18:55:00|971.6|969.8|972.5|969.7|972.9|970.6|971.5|969.3|141
1581447600000|2020-02-11 19:00:00|972.6|969.8|972.7|969.9|973|970.7|971.9|969.7|133
1581447900000|2020-02-11 19:05:00|972.1|970.3|972.6|969.8|973|970.6|971.8|969.4|181
1581448200000|2020-02-11 19:10:00|971.9|970.1|972.5|969.7|972.7|970.3|971.7|969.5|102
1581448500000|2020-02-11 19:15:00|972.6|969.8|972.5|969.7|972.8|970.4|971.6|969.5|169
1581448800000|2020-02-11 19:20:00|972|970.2|972.3|970.5|972.9|970.6|971.9|969.6|95
1581449100000|2020-02-11 19:25:00|972.1|970.3|972.3|969.5|973|970.6|971.7|969.4|127
1581449400000|2020-02-11 19:30:00|972.2|969.4|971.6|968.8|972.5|970.1|971.2|968.8|138
1581449700000|2020-02-11 19:35:00|971.8|969|971.9|969.1|972.1|969.7|971.1|968.9|128
1581450000000|2020-02-11 19:40:00|971.8|969|971|969.2|972.1|969.8|970.9|968.7|124
1581450300000|2020-02-11 19:45:00|971.5|968.7|972.4|969.6|972.4|970.1|971|968.7|105
1581450600000|2020-02-11 19:50:00|972.3|969.5|972.3|969.5|972.6|970|971.7|969.2|117
1581450900000|2020-02-11 19:55:00|972.4|969.6|972.9|970.1|973|970.9|972|969.2|111
1581451200000|2020-02-11 20:00:00|972.3|970.5|972.8|970|973|970.7|972.2|969.8|87
1581451500000|2020-02-11 20:05:00|972.7|969.9|973|970.2|973.2|970.4|972.7|969.9|100
1581451800000|2020-02-11 20:10:00|972.8|970|972.9|970.1|973.1|970.7|972.2|969.9|98
1581452100000|2020-02-11 20:15:00|972.2|970.4|972.6|969.8|973|970.7|971.8|969.6|166
1581452400000|2020-02-11 20:20:00|972.5|969.7|973.1|970.3|973.2|970.9|971.7|969.3|112
1581452700000|2020-02-11 20:25:00|973.2|970.4|973|970.2|973.3|971|972.1|969.9|114
1581453000000|2020-02-11 20:30:00|972.9|970.1|972.7|969.9|973|970.8|972|969.8|130
1581453300000|2020-02-11 20:35:00|972.5|969.7|972.9|970.1|972.9|970.6|972|969.7|83
1581453600000|2020-02-11 20:40:00|973|970.2|972.9|970.1|973.1|970.8|972.1|969.8|75
1581453900000|2020-02-11 20:45:00|972.2|970.4|973.1|970.3|973.3|971|972.2|970|118
1581454200000|2020-02-11 20:50:00|973.2|970.4|973.1|970.3|973.3|970.9|972.2|970|88
1581454500000|2020-02-11 20:55:00|973.2|970.4|974|971.2|974|971.7|972.3|970.1|178
1581454800000|2020-02-11 21:00:00|973.9|971.1|973.2|970.4|973.9|971.1|973.2|970.4|25
1581455100000|2020-02-11 21:05:00|973.3|970.5|973|970.2|973.3|970.5|973|970.2|12
1581455400000|2020-02-11 21:10:00|973.2|970.4|973.1|970.3|973.3|970.5|973.1|970.3|6
1581455700000|2020-02-11 21:15:00|973.2|970.4|973|970.2|973.3|970.5|972.9|970.1|12
1581456000000|2020-02-11 21:20:00|972.8|970|972.7|969.9|973|970.2|972.6|969.8|33
1581456300000|2020-02-11 21:25:00|972.8|970|972.8|970|973.1|970.3|972.7|969.9|26
1581456600000|2020-02-11 21:30:00|973|970.2|972.6|969.8|973.1|970.3|972.6|969.8|26
1581456900000|2020-02-11 21:35:00|972.7|969.9|973.1|970.3|973.1|970.3|972.5|969.7|20
1581457200000|2020-02-11 21:40:00|973|970.2|973|970.2|973.3|970.5|972.9|970.1|22
1581457500000|2020-02-11 21:45:00|972.7|969.9|972.5|969.7|973|970.2|972.5|969.7|30
1581457800000|2020-02-11 21:50:00|972.6|969.8|972.9|970.1|973.1|970.3|972.5|969.7|40
1581458100000|2020-02-11 21:55:00|973|970.2|973.1|970.3|973.6|970.8|972.7|969.5|40
1581462000000|2020-02-11 23:00:00|973.4|970.6|974.3|971.5|974.3|971.5|973.4|970.6|27
1581462300000|2020-02-11 23:05:00|974.4|971.6|973.5|970.7|974.7|971.9|973.5|970.7|26
1581462600000|2020-02-11 23:10:00|973.6|970.8|973.2|970.4|973.7|970.9|973.2|970.4|19
1581462900000|2020-02-11 23:15:00|973.4|970.6|973.5|970.7|973.9|971.1|973.2|970.4|20
1581463200000|2020-02-11 23:20:00|973.6|970.8|973.5|970.7|974|971.2|973.5|970.7|37
1581463500000|2020-02-11 23:25:00|973.6|970.8|973.3|970.5|973.7|970.9|973|970.2|54
1581463800000|2020-02-11 23:30:00|973.1|970.3|973.3|970.5|973.4|970.6|972.8|970|42
1581464100000|2020-02-11 23:35:00|973.4|970.6|973.5|970.7|973.6|970.8|973.3|970.5|27
1581464400000|2020-02-11 23:40:00|973.4|970.6|973.4|970.6|973.7|970.9|973.3|970.5|39
1581464700000|2020-02-11 23:45:00|973.3|970.5|972|969.2|973.5|970.7|971.9|969.1|94
1581465000000|2020-02-11 23:50:00|972.3|969.5|970.9|968.1|972.3|969.5|970.7|967.9|79
1581465300000|2020-02-11 23:55:00|971|968.2|971.4|968.6|971.8|969|970.9|968.1|46
1581465600000|2020-02-12 00:00:00|971.2|968.4|971.1|968.3|971.8|969|970.9|968.1|40
1581465900000|2020-02-12 00:05:00|971.2|968.4|971.8|969|971.8|969|971.2|968.4|30
1581466200000|2020-02-12 00:10:00|971.7|968.9|972.2|969.4|972.3|969.5|971.1|968.3|51
1581466500000|2020-02-12 00:15:00|972.1|969.3|972.4|969.6|972.5|969.7|971.9|969.1|35
1581466800000|2020-02-12 00:20:00|972.3|969.5|971.7|968.9|972.6|969.8|971.6|968.8|50
1581467100000|2020-02-12 00:25:00|971.8|969|971.9|969.1|972|969.2|971.4|968.6|37
1581467400000|2020-02-12 00:30:00|972|969.2|970.9|968.1|972|969.2|970.8|968|112
1581467700000|2020-02-12 00:35:00|970.8|968|971|968.2|971.1|968.3|970.5|967.7|57
1581468000000|2020-02-12 00:40:00|970.9|968.1|970.6|967.8|971.1|968.3|970.5|967.7|60
1581468300000|2020-02-12 00:45:00|970.7|967.9|970.4|967.6|971|968.2|970.3|967.5|55
1581468600000|2020-02-12 00:50:00|970.5|967.7|970.6|967.8|970.6|968|969.7|967.1|60
1581468900000|2020-02-12 00:55:00|970.7|967.9|971.3|968.5|971.5|968.7|970.6|967.8|42
1581469200000|2020-02-12 01:00:00|970.8|968.3|971.9|969.1|972|969.2|970.7|967.9|99
1581469500000|2020-02-12 01:05:00|971.8|969|971.7|968.9|971.8|969|971.3|968.5|56
1581469800000|2020-02-12 01:10:00|971.6|968.8|972.3|969.5|972.3|969.5|971.6|968.8|37
1581470100000|2020-02-12 01:15:00|972.2|969.4|971.7|968.9|972.4|969.6|971.3|968.5|50
1581470400000|2020-02-12 01:20:00|971.6|968.8|971.7|968.9|971.9|969.1|971.4|968.6|57
1581470700000|2020-02-12 01:25:00|971.8|969|972.5|969.7|972.5|969.7|971.4|968.9|65
1581471000000|2020-02-12 01:30:00|971.9|970.1|972.7|969.9|973|970.6|971.6|969.3|103
1581471300000|2020-02-12 01:35:00|972|970.2|972.3|969.5|972.9|970.4|972|969.4|48
1581471600000|2020-02-12 01:40:00|971.8|970|971.7|968.9|972.5|970.2|971.2|968.8|71
1581471900000|2020-02-12 01:45:00|971.8|969|972.7|969.9|972.8|970.4|971.4|968.9|71
1581472200000|2020-02-12 01:50:00|972.6|969.8|972.2|969.4|972.7|970.4|971.6|969.1|70
1581472500000|2020-02-12 01:55:00|972.3|969.5|972.4|969.6|972.5|969.7|972.1|969.3|39
1581472800000|2020-02-12 02:00:00|972.3|969.5|972.9|970.1|973.2|971|972.3|969.5|70
1581473100000|2020-02-12 02:05:00|972.8|970|972.7|969.9|972.9|970.6|972.1|969.7|52
1581473400000|2020-02-12 02:10:00|972.8|970|972.8|970|973|970.6|972.4|969.9|17
1581473700000|2020-02-12 02:15:00|972.9|970.1|973.1|970.3|973.2|970.8|972.5|970.1|31
1581474000000|2020-02-12 02:20:00|973|970.2|973.2|970.4|973.3|971|972.7|970.2|31
1581474300000|2020-02-12 02:25:00|972.7|970.9|973.7|970.9|973.9|971.5|972.6|970.3|72
1581474600000|2020-02-12 02:30:00|973.6|970.8|973.9|971.1|974.6|972.3|973.1|970.8|86
1581474900000|2020-02-12 02:35:00|973.8|971|973.2|970.4|973.9|971.5|972.7|970.3|39
1581475200000|2020-02-12 02:40:00|973.3|970.5|973.2|970.4|973.4|971.1|972.6|970.3|43
1581475500000|2020-02-12 02:45:00|973.3|970.5|973.2|970.4|973.4|971.1|972.9|970.3|12
1581475800000|2020-02-12 02:50:00|972.7|970.9|973|970.2|973.5|971.2|972.7|970.1|31
1581476100000|2020-02-12 02:55:00|973.1|970.3|973.3|970.5|973.3|970.5|973|970.2|30
1581476400000|2020-02-12 03:00:00|973.2|970.4|973.5|970.7|973.6|970.8|973.2|970.4|28
1581476700000|2020-02-12 03:05:00|973.4|970.6|973.3|970.5|973.6|970.8|973.1|970.3|27
1581477000000|2020-02-12 03:10:00|973.4|970.6|973.5|970.7|973.5|970.7|973.2|970.4|28
1581477300000|2020-02-12 03:15:00|973.4|970.6|973.5|970.7|973.7|970.9|973.4|970.6|21
1581477600000|2020-02-12 03:20:00|973.6|970.8|973.6|970.8|973.6|970.8|973.4|970.6|17
1581477900000|2020-02-12 03:25:00|973.5|970.7|973.6|970.8|973.7|970.9|973.4|970.6|19
1581478200000|2020-02-12 03:30:00|973.7|970.9|973.8|971|973.9|971.1|973.5|970.7|32
1581478500000|2020-02-12 03:35:00|973.9|971.1|973.1|970.3|974|971.2|972.9|970.1|28
1581478800000|2020-02-12 03:40:00|973|970.2|973|970.2|973.1|970.3|972.8|970|35
1581479100000|2020-02-12 03:45:00|973.1|970.3|972.9|970.1|973.3|970.5|972.8|970|30
1581479400000|2020-02-12 03:50:00|972.8|970|972.9|970.1|973|970.2|972.8|970|30
1581479700000|2020-02-12 03:55:00|973|970.2|972.1|970.3|973|970.6|972.1|969.7|50
1581480000000|2020-02-12 04:00:00|972.6|969.8|972|970.2|972.9|970.5|972|969.6|47
1581480300000|2020-02-12 04:05:00|972.5|969.7|972.7|969.9|972.9|970.6|971.8|969.6|60
1581480600000|2020-02-12 04:10:00|972.3|970.5|972.8|970|973.1|970.6|972.2|969.9|31
1581480900000|2020-02-12 04:15:00|972.3|970.5|973|970.2|973.2|970.8|972.3|970|37
1581481200000|2020-02-12 04:20:00|972.5|970.7|972.8|970|973|970.8|972.2|969.9|48
1581481500000|2020-02-12 04:25:00|972.4|970.6|972.9|970.1|973|970.6|972.3|970|38
1581481800000|2020-02-12 04:30:00|972.5|970.7|972.9|970.1|973.1|970.8|972.2|970|31
1581482100000|2020-02-12 04:35:00|972.3|970.5|972.9|970.1|973|970.6|972.3|969.9|31
1581482400000|2020-02-12 04:40:00|972.4|970.6|972.9|970.1|973.1|970.8|972.3|970|53
1581482700000|2020-02-12 04:45:00|973|970.2|973.1|970.3|973.1|970.6|972.3|970|59
1581483000000|2020-02-12 04:50:00|972.6|970.8|972.4|970.6|973.1|970.8|972.4|970|49
1581483300000|2020-02-12 04:55:00|972.9|970.1|972.9|970.1|973|970.7|972.4|970|30
1581483600000|2020-02-12 05:00:00|972.4|970.6|972.7|969.9|972.9|970.6|972.1|969.8|22
1581483900000|2020-02-12 05:05:00|972.6|969.8|972.9|970.1|972.9|970.1|972.6|969.8|16
1581484200000|2020-02-12 05:10:00|972.8|970|972.7|969.9|972.9|970.1|972.6|969.8|11
1581484500000|2020-02-12 05:15:00|972.8|970|972.7|969.9|972.9|970.1|972.5|969.7|19
1581484800000|2020-02-12 05:20:00|972.5|969.7|972.9|970.1|973|970.2|972.5|969.7|33
1581485100000|2020-02-12 05:25:00|972.8|970|972.5|969.7|972.9|970.1|972.3|969.5|148
1581485400000|2020-02-12 05:30:00|972.4|969.6|972|969.2|972.5|970.2|971.3|969|98
1581485700000|2020-02-12 05:35:00|971.9|969.1|972.1|969.3|972.2|969.9|971.3|969|98
1581486000000|2020-02-12 05:40:00|972|969.2|971.3|969.5|972.1|969.7|971.1|968.7|59
1581486300000|2020-02-12 05:45:00|971.8|969|972.6|969.8|972.7|970.5|971.4|968.9|75
1581486600000|2020-02-12 05:50:00|972.7|969.9|972.6|969.8|972.7|970.4|972.1|969.7|37
1581486900000|2020-02-12 05:55:00|972.1|970.3|972.7|969.9|972.8|970.3|971.6|969.3|37
1581487200000|2020-02-12 06:00:00|972.8|970|972.5|969.7|972.9|970.2|971.9|969.5|55
1581487500000|2020-02-12 06:05:00|972.6|969.8|972.1|969.3|972.6|970.2|970.8|968.5|69
1581487800000|2020-02-12 06:10:00|972.2|969.4|972|969.2|972.4|969.6|971.8|969|42
1581488100000|2020-02-12 06:15:00|971.9|969.1|972|969.2|972.2|969.8|971.6|969|40
1581488400000|2020-02-12 06:20:00|972.1|969.3|972.2|969.4|972.4|969.6|971.4|968.6|69
1581488700000|2020-02-12 06:25:00|972.3|969.5|971.6|968.8|972.4|969.6|971.3|968.5|75
1581489000000|2020-02-12 06:30:00|971.4|968.6|971.3|968.5|971.5|968.7|970.5|967.7|50
1581489300000|2020-02-12 06:35:00|971.2|968.4|971.8|969|971.8|969|971.2|968.4|9
1581489600000|2020-02-12 06:40:00|971.7|968.9|972|969.2|972|969.2|971.7|968.9|9
1581489900000|2020-02-12 06:45:00|971.9|969.1|972|969.2|972.1|969.3|971.9|969.1|10
1581490200000|2020-02-12 06:50:00|972.1|969.3|972.3|969.5|972.3|969.5|971.8|969|23
1581490500000|2020-02-12 06:55:00|972.2|969.4|972.2|969.4|972.4|969.6|971.9|969.1|46
1581490800000|2020-02-12 07:00:00|972.3|969.5|971.6|968.8|972.3|970.2|971.6|968.8|37
1581491100000|2020-02-12 07:05:00|971.7|968.9|971.9|969.1|972|969.2|971.6|968.8|9
1581491400000|2020-02-12 07:10:00|972|969.2|971.9|969.1|972|969.2|971.9|969.1|6
1581491700000|2020-02-12 07:15:00|972.1|969.3|972.2|969.4|972.3|969.8|971.5|969.1|29
1581492000000|2020-02-12 07:20:00|972.1|970.3|972|969.2|972.6|970.3|971.5|969.1|30
1581492300000|2020-02-12 07:25:00|972.2|969.4|971.9|969.1|972.2|970|971.3|969|49
1581492600000|2020-02-12 07:30:00|971.4|969.6|970.5|967.7|972.1|969.6|970.3|967.7|142
1581492900000|2020-02-12 07:35:00|970.7|967.9|969.9|967.1|971.4|969.1|969.9|967.1|89
1581493200000|2020-02-12 07:40:00|970|967.2|969.7|966.9|970|967.2|968.6|966.1|67
1581493500000|2020-02-12 07:45:00|969.9|967.1|969.9|967.1|970.3|967.5|969.7|966.9|37
1581493800000|2020-02-12 07:50:00|970|967.2|968.5|965.7|970|967.2|968.5|965.7|33
1581494100000|2020-02-12 07:55:00|968.7|965.9|970.3|967.5|970.4|967.6|968.4|965.9|37
1581494400000|2020-02-12 08:00:00|970.2|967.4|970.2|967.4|970.4|967.6|969.1|966.3|83
1581494700000|2020-02-12 08:05:00|970.3|967.5|970.1|967.3|970.6|967.8|969.9|967.1|34
1581495000000|2020-02-12 08:10:00|970|967.2|969.8|967|970|967.2|969.8|967|15
1581495300000|2020-02-12 08:15:00|969.9|967.1|968.5|965.7|970|967.2|968.4|965.6|39
1581495600000|2020-02-12 08:20:00|968.4|965.6|969.6|966.8|969.8|967|968.4|965.6|27
1581495900000|2020-02-12 08:25:00|969.7|966.9|969.8|967|970.2|967.4|969.7|966.9|45
1581496200000|2020-02-12 08:30:00|969.7|966.9|969.9|967.1|970.3|967.5|969.6|966.8|41
1581496500000|2020-02-12 08:35:00|969.8|967|969.8|967|970.2|967.4|969.3|966.5|35
1581496800000|2020-02-12 08:40:00|969.7|966.9|969.6|966.8|970.1|967.3|969.4|966.6|32
1581497100000|2020-02-12 08:45:00|969.7|966.9|969.8|967|969.8|967.5|969.3|966.7|27
1581497400000|2020-02-12 08:50:00|969.9|967.1|968.9|966.1|970.3|967.5|968.8|966|50
1581497700000|2020-02-12 08:55:00|968.8|966|968.7|965.9|969.1|966.6|967.9|965.6|48
1581498000000|2020-02-12 09:00:00|968.5|965.7|969.5|967.7|970|967.7|968|965.7|60
1581498300000|2020-02-12 09:05:00|970|967.2|970|967.2|970.2|967.9|969|966.7|40
1581498600000|2020-02-12 09:10:00|969.5|967.7|970.4|967.6|970.5|968.2|969.5|967.2|55
1581498900000|2020-02-12 09:15:00|970.3|967.5|969.5|966.7|970.4|967.9|969|966.7|67
1581499200000|2020-02-12 09:20:00|969.6|966.8|968.6|965.8|969.6|966.8|968.1|965.8|105
1581499500000|2020-02-12 09:25:00|968.7|965.9|968.9|966.1|969.1|966.8|968.2|965.7|106
1581499800000|2020-02-12 09:30:00|969|966.2|968.6|965.8|969|966.7|968|965.5|110
1581500100000|2020-02-12 09:35:00|968.8|966|968.4|965.6|969|966.7|967.9|965.6|89
1581500400000|2020-02-12 09:40:00|968.6|965.8|968.4|965.6|968.8|966.5|967.7|965.4|148
1581500700000|2020-02-12 09:45:00|968.6|965.8|968.3|965.5|968.7|966.4|966.9|964.8|176
1581501000000|2020-02-12 09:50:00|968.2|965.4|968.2|966.4|969.3|966.9|967.6|965.3|163
1581501300000|2020-02-12 09:55:00|968.7|965.9|968.8|966|969.2|966.6|968.3|965.8|146
1581501600000|2020-02-12 10:00:00|968.9|966.1|968.7|965.9|969|966.7|967.8|965.2|149
1581501900000|2020-02-12 10:05:00|968.8|966|968.2|965.4|968.9|966.6|968|965.3|103
1581502200000|2020-02-12 10:10:00|968.3|965.5|968.2|965.4|968.4|965.9|967.4|965.1|86
1581502500000|2020-02-12 10:15:00|967.7|965.9|967.1|965.3|968.1|965.9|966.5|964.2|128
1581502800000|2020-02-12 10:20:00|967.3|964.5|968.2|965.4|968.3|965.9|966.9|964.5|91
1581503100000|2020-02-12 10:25:00|967.9|965.1|968.3|965.5|968.5|966|967.6|964.8|105
1581503400000|2020-02-12 10:30:00|968.6|965.8|968.8|966|968.9|966.7|967.6|965.1|109
1581503700000|2020-02-12 10:35:00|968.9|966.1|968.9|966.1|969.4|967.1|968.4|965.7|114
1581504000000|2020-02-12 10:40:00|968.8|966|969.6|966.8|969.9|967.6|968.8|966|127
1581504300000|2020-02-12 10:45:00|969.4|966.6|969.4|966.6|969.8|967.5|968.7|966.4|123
1581504600000|2020-02-12 10:50:00|969.5|966.7|969.5|966.7|969.8|967.6|968.9|966.4|118
1581504900000|2020-02-12 10:55:00|969.6|966.8|969|966.2|969.7|967.4|968.4|966|94
1581505200000|2020-02-12 11:00:00|968.6|966.8|968|965.2|969|966.9|967.4|964.9|92
1581505500000|2020-02-12 11:05:00|967.8|965|966.8|964|967.9|965.6|966.2|963.8|131
1581505800000|2020-02-12 11:10:00|966.9|964.1|967|964.2|967.2|964.8|966|963.6|107
1581506100000|2020-02-12 11:15:00|967.3|964.5|966.2|964.4|967.7|965.4|966|963.7|159
1581506400000|2020-02-12 11:20:00|966.5|963.7|965.3|962.5|966.5|964.1|964.5|962.1|213
1581506700000|2020-02-12 11:25:00|965.2|962.4|965.6|962.8|965.9|963.6|964|961.6|185
1581507000000|2020-02-12 11:30:00|965.7|962.9|965|962.2|965.9|963.7|964.5|962.1|149
1581507300000|2020-02-12 11:35:00|965.1|962.3|965.2|962.4|965.3|963.2|964|961.7|138
1581507600000|2020-02-12 11:40:00|965.3|962.5|965.9|963.1|966.4|964.1|964.8|962.4|172
1581507900000|2020-02-12 11:45:00|965.6|962.8|965.5|962.7|966.2|963.9|964.9|962.6|144
1581508200000|2020-02-12 11:50:00|965.7|962.9|966.1|963.3|966.2|963.9|965.1|962.6|154
1581508500000|2020-02-12 11:55:00|966|963.2|965.7|962.9|966.2|963.9|964.9|962.6|133
1581508800000|2020-02-12 12:00:00|965.8|963|966.5|963.7|966.7|964.4|964.3|962|150
1581509100000|2020-02-12 12:05:00|966.6|963.8|967.3|964.5|967.7|965.4|966.1|963.8|157
1581509400000|2020-02-12 12:10:00|967.2|964.4|968.5|965.7|968.6|966.3|966.6|964.3|153
1581509700000|2020-02-12 12:15:00|968.2|965.4|967.5|964.7|968.5|966.3|966.9|964.6|137
1581510000000|2020-02-12 12:20:00|967.3|965.5|967.6|964.8|968.3|966|967|964.6|122
1581510300000|2020-02-12 12:25:00|967.5|964.7|966.9|964.1|967.7|965.5|966.4|963.9|118
1581510600000|2020-02-12 12:30:00|966.6|964.8|966.8|964|967.4|965.2|966.1|963.8|144
1581510900000|2020-02-12 12:35:00|966.6|964.8|967.3|964.5|967.6|965.1|965.8|963.5|160
1581511200000|2020-02-12 12:40:00|967.5|964.7|966.7|964.9|967.7|964.9|966.7|964.1|94
1581511500000|2020-02-12 12:45:00|967.1|964.3|967.1|964.3|967.5|965.1|966.4|964|33
1581511800000|2020-02-12 12:50:00|967.2|964.4|967.6|964.8|967.7|964.9|967.1|964.3|19
1581512100000|2020-02-12 12:55:00|967.4|964.6|966.7|963.9|967.5|964.7|966|963.7|54
1581512400000|2020-02-12 13:00:00|966.6|963.8|967.4|964.6|967.8|965.2|966.3|963.8|50
1581512700000|2020-02-12 13:05:00|967.2|964.4|966.2|963.4|967.3|965|965.6|963.2|72
1581513000000|2020-02-12 13:10:00|966.3|963.5|967.4|964.6|967.4|965|965.8|963.3|72
1581513300000|2020-02-12 13:15:00|967.6|964.8|967.4|964.6|968|965.7|966.7|964.4|77
1581513600000|2020-02-12 13:20:00|967.3|964.5|969.3|966.5|969.5|967.2|967.1|964.5|128
1581513900000|2020-02-12 13:25:00|969.2|966.4|968.8|966|970.2|967.7|968.5|965.9|115
1581514200000|2020-02-12 13:30:00|968.6|966.8|967.9|965.1|969.5|967.3|967.3|965|137
1581514500000|2020-02-12 13:35:00|968|965.2|965.8|963|968|965.7|965.4|962.7|119
1581514800000|2020-02-12 13:40:00|965.7|962.9|964.9|962.1|965.9|963.5|963.9|961.8|129
1581515100000|2020-02-12 13:45:00|965|962.2|964|961.2|965.1|962.8|963.1|960.7|97
1581515400000|2020-02-12 13:50:00|963.9|961.1|964.8|962|965.1|963|962.6|960.2|153
1581515700000|2020-02-12 13:55:00|964.9|962.1|965.5|962.7|965.6|963.3|963.1|960.9|170
1581516000000|2020-02-12 14:00:00|965.4|962.6|963.3|960.5|965.4|962.8|962.9|960.5|142
1581516300000|2020-02-12 14:05:00|963.2|960.4|965.9|964.1|966.3|964.1|962.1|959.8|129
1581516600000|2020-02-12 14:10:00|965.8|964|965.5|962.7|966.4|964|965|962.6|90
1581516900000|2020-02-12 14:15:00|965.4|962.6|965.8|963|965.9|963.6|964.7|962.4|67
1581517200000|2020-02-12 14:20:00|965.6|962.8|967.2|964.4|967.2|964.9|963.9|961.6|154
1581517500000|2020-02-12 14:25:00|967.3|964.5|964.8|962|967.4|964.7|964.2|961.9|151
1581517800000|2020-02-12 14:30:00|964.7|961.9|962.3|959.5|964.8|962.2|961.8|959.4|164
1581518100000|2020-02-12 14:35:00|962.2|959.4|961.6|959.8|962.5|959.9|960.3|958|353
1581518400000|2020-02-12 14:40:00|961.5|959.7|961.5|958.7|962.1|959.8|960.2|957.9|300
1581518700000|2020-02-12 14:45:00|961.4|958.6|960.8|958|962.3|960|960.3|958|246
1581519000000|2020-02-12 14:50:00|960.9|958.1|962.2|959.4|962.2|960|960.2|958|215
1581519300000|2020-02-12 14:55:00|961.7|959.9|961.2|958|962.1|959.9|960.4|957.6|255
1581519600000|2020-02-12 15:00:00|961.5|957.5|959.1|956.3|961.9|959|957.2|955|353
1581519900000|2020-02-12 15:05:00|959|956.2|958.6|955.8|959.4|956.9|956.2|953.8|407
1581520200000|2020-02-12 15:10:00|958.7|955.9|957.8|955|959.2|956.4|956.6|954.1|282
1581520500000|2020-02-12 15:15:00|957.7|954.9|958|955.2|958.1|955.7|956.3|954|289
1581520800000|2020-02-12 15:20:00|957.9|955.1|958|955.2|961.3|958.8|956.9|954.5|392
1581521100000|2020-02-12 15:25:00|958.1|955.3|958.9|956.1|960.2|957.7|957.5|955.2|297
1581521400000|2020-02-12 15:30:00|958.7|955.9|961|958.2|961|958.4|957.1|954.8|319
1581521700000|2020-02-12 15:35:00|960.9|958.1|962.9|960.1|963.1|960.6|959.6|956.8|375
1581522000000|2020-02-12 15:40:00|962.8|960|963.2|960.4|963.3|960.5|961.2|958.4|305
1581522300000|2020-02-12 15:45:00|963.1|960.3|963.6|960.8|963.7|961|962|959.2|238
1581522600000|2020-02-12 15:50:00|963.4|960.6|962.7|959.9|963.4|960.6|961.6|958.9|224
1581522900000|2020-02-12 15:55:00|962.5|959.7|963.6|960.8|965|962.2|962.1|959.3|268
1581523200000|2020-02-12 16:00:00|963.5|960.7|963.8|961|964.9|962.4|963.2|960.4|253
1581523500000|2020-02-12 16:05:00|963.6|960.8|963.3|960.5|964.1|961.3|961.8|959.3|240
1581523800000|2020-02-12 16:10:00|963.4|960.6|964|961.2|964.9|962.2|963.1|960.3|199
1581524100000|2020-02-12 16:15:00|963.8|961|966.2|963.4|966.7|963.9|963.4|960.7|266
1581524400000|2020-02-12 16:20:00|966.1|963.3|966.9|964.1|968.4|966|966.1|963.3|252
1581524700000|2020-02-12 16:25:00|966.4|964.6|969.8|967|970.4|967.6|966.3|963.7|275
1581525000000|2020-02-12 16:30:00|969.7|966.9|970.8|968|971.5|968.9|968.8|966.3|346
1581525300000|2020-02-12 16:35:00|970.6|967.8|969.2|966.4|971.1|968.3|969|966.2|270
1581525600000|2020-02-12 16:40:00|969.1|966.3|968|965.2|970.2|967.8|967.6|964.8|284
1581525900000|2020-02-12 16:45:00|967.9|965.1|968.7|965.9|969|966.4|967.1|964.3|235
1581526200000|2020-02-12 16:50:00|968.8|966|968.4|965.6|969.6|967.3|968.3|965.5|219
1581526500000|2020-02-12 16:55:00|968.3|965.5|969.4|966.6|969.5|966.8|967.9|965.3|118
1581526800000|2020-02-12 17:00:00|969.3|966.5|969.3|966.5|969.7|967.2|968.3|965.7|153
1581527100000|2020-02-12 17:05:00|969.2|966.4|967.9|965.1|969.3|967|967.9|965.1|111
1581527400000|2020-02-12 17:10:00|967.4|965.6|968.1|965.3|968.7|966.1|967.4|965.1|114
1581527700000|2020-02-12 17:15:00|968|965.2|968.3|965.5|968.8|966.3|967.5|964.7|104
1581528000000|2020-02-12 17:20:00|968.4|965.6|968.2|965.4|968.8|966.3|967.9|965.1|108
1581528300000|2020-02-12 17:25:00|968.4|965.6|968.6|965.8|969|966.2|968.1|965.3|99
1581528600000|2020-02-12 17:30:00|968.5|965.7|968.5|965.7|969.1|966.3|968.1|965.3|104
1581528900000|2020-02-12 17:35:00|968.4|965.6|968.4|965.6|968.6|965.8|967.4|964.8|116
1581529200000|2020-02-12 17:40:00|968.1|965.3|967.4|964.6|968.5|966.1|967.4|964.6|77
1581529500000|2020-02-12 17:45:00|967.6|964.8|967.4|964.6|967.9|965.5|966.8|964.4|88
1581529800000|2020-02-12 17:50:00|967.2|964.4|967.4|964.6|967.7|965.3|966.5|964|124
1581530100000|2020-02-12 17:55:00|967.5|964.7|967.9|965.1|967.9|965.6|966.9|964.2|93
1581530400000|2020-02-12 18:00:00|968|965.2|966.5|963.7|968|965.5|965.6|963.4|390
1581530700000|2020-02-12 18:05:00|966.2|964.4|966.8|964|966.9|964.4|965.4|963.1|184
1581531000000|2020-02-12 18:10:00|966.6|963.8|966.6|963.8|967.4|964.6|966.4|963.6|112
1581531300000|2020-02-12 18:15:00|966.7|963.9|967.4|964.6|967.4|965.1|966.5|963.7|68
1581531600000|2020-02-12 18:20:00|967.5|964.7|968.1|965.3|968.1|965.4|966.9|964.5|88
1581531900000|2020-02-12 18:25:00|968|965.2|968.1|965.3|968.4|966.1|967.5|965.1|108
1581532200000|2020-02-12 18:30:00|968.2|965.4|967.7|964.9|968.2|965.8|966.6|964.2|123
1581532500000|2020-02-12 18:35:00|967.6|964.8|967.5|964.7|967.9|965.5|967|964.5|133
1581532800000|2020-02-12 18:40:00|967.3|964.5|965.8|963|967.5|965.1|965.2|962.4|136
1581533100000|2020-02-12 18:45:00|965.6|962.8|965.9|963.1|965.9|963.6|965.2|962.8|75
1581533400000|2020-02-12 18:50:00|965.8|963|966.3|963.5|966.3|964|965.5|963|64
1581533700000|2020-02-12 18:55:00|966.2|963.4|965.9|963.1|966.3|964|965.3|963|62
1581534000000|2020-02-12 19:00:00|965.5|963.7|966.2|963.4|966.3|964.1|965.5|963.2|44
1581534300000|2020-02-12 19:05:00|966.1|963.3|965.9|963.1|966.1|963.8|965.4|963|73
1581534600000|2020-02-12 19:10:00|966|963.2|965.6|962.8|966.1|963.8|964.9|962.6|82
1581534900000|2020-02-12 19:15:00|965.1|963.3|965.7|962.9|965.9|963.6|964.7|962.4|89
1581535200000|2020-02-12 19:20:00|965.9|963.1|965.7|962.9|965.9|963.5|965.1|962.7|68
1581535500000|2020-02-12 19:25:00|965.6|962.8|964.7|962.9|965.8|963.2|964.5|962.3|59
1581535800000|2020-02-12 19:30:00|964.4|962.6|964.5|961.7|964.9|962.7|964|961.5|119
1581536100000|2020-02-12 19:35:00|964.3|961.5|964.5|961.7|964.6|962.3|963.7|961.5|83
1581536400000|2020-02-12 19:40:00|964|962.2|964.9|962.1|964.9|962.6|963.4|961.1|73
1581536700000|2020-02-12 19:45:00|964.8|962|964.9|962.1|964.9|962.6|964.1|961.8|60
1581537000000|2020-02-12 19:50:00|964.8|962|964.7|961.9|964.9|962.6|963.9|961.6|58
1581537300000|2020-02-12 19:55:00|964.4|962.6|965|962.2|965.1|962.7|963.9|961.5|87
1581537600000|2020-02-12 20:00:00|964.5|962.7|964.9|962.1|965.1|962.8|964.1|961.9|86
1581537900000|2020-02-12 20:05:00|964.8|962|964.9|962.1|965.1|962.9|964.3|962|57
1581538200000|2020-02-12 20:10:00|964.6|962.8|964.2|962.4|965|962.8|964.1|961.7|66
1581538500000|2020-02-12 20:15:00|964.5|961.7|964.8|962|964.9|962.6|964.2|961.7|49
1581538800000|2020-02-12 20:20:00|964.9|962.1|965.1|962.3|965.1|962.8|964.2|961.7|59
1581539100000|2020-02-12 20:25:00|964.6|962.8|964.6|961.8|965.1|962.8|963.9|961.6|75
1581539400000|2020-02-12 20:30:00|964.2|962.4|964.6|961.8|965.3|963.1|964|961.7|101
1581539700000|2020-02-12 20:35:00|964.2|962.4|964.7|962.9|965.1|962.9|964.2|961.6|75
1581540000000|2020-02-12 20:40:00|965|962.2|965.3|962.5|965.6|963.3|964.7|962.2|54
1581540300000|2020-02-12 20:45:00|965.4|962.6|965.5|962.7|965.9|963.6|964.6|962.4|75
1581540600000|2020-02-12 20:50:00|965.1|962.3|965.3|962.5|965.6|963.3|964.8|962.3|71
1581540900000|2020-02-12 20:55:00|965|963.2|965.7|962.9|966|963.7|964.4|962|98
1581541200000|2020-02-12 21:00:00|965.4|962.6|965.4|962.6|965.7|962.9|965.1|962.3|39
1581541500000|2020-02-12 21:05:00|965.5|962.7|965.1|962.3|965.5|962.7|964.9|962.1|45
1581541800000|2020-02-12 21:10:00|964.9|962.1|964.7|961.9|965.1|962.3|964.5|961.7|60
1581542100000|2020-02-12 21:15:00|964.6|961.8|964.9|962.1|964.9|962.1|964.4|961.6|29
1581542400000|2020-02-12 21:20:00|964.8|962|964.5|961.7|964.9|962.1|964.2|961.4|45
1581542700000|2020-02-12 21:25:00|964.3|961.5|964.6|961.8|964.8|962|964.3|961.5|35
1581543000000|2020-02-12 21:30:00|964.7|961.9|964.6|961.8|964.9|962.1|964.2|961.4|31
1581543300000|2020-02-12 21:35:00|964.4|961.6|964.7|961.9|964.7|961.9|964.3|961.5|13
1581543600000|2020-02-12 21:40:00|964.8|962|964.9|962.1|965.1|962.3|964.3|961.5|25
1581543900000|2020-02-12 21:45:00|964.8|962|964.7|961.9|965.1|962.3|964.7|961.8|38
1581544200000|2020-02-12 21:50:00|964.8|962|964.8|962|965|962.2|964.7|961.7|28
1581544500000|2020-02-12 21:55:00|964.9|962.1|964.7|961.9|965.1|962.3|964.4|961.3|32
1581548400000|2020-02-12 23:00:00|965|961|965.6|962.8|965.6|962.8|964.8|961|9
1581548700000|2020-02-12 23:05:00|965.5|962.7|965.6|962.8|965.8|963|965.5|962.7|19
1581549000000|2020-02-12 23:10:00|965.9|963.1|965.5|962.7|966|963.2|965.4|962.6|23
1581549300000|2020-02-12 23:15:00|965.6|962.8|965.3|962.5|965.6|962.8|965.1|962.3|22
1581549600000|2020-02-12 23:20:00|965.2|962.4|965.3|962.5|965.6|962.8|965.2|962.4|30
1581549900000|2020-02-12 23:25:00|965.2|962.4|965.5|962.7|965.7|962.9|965.2|962.4|30
1581550200000|2020-02-12 23:30:00|965.6|962.8|965.5|962.7|965.8|963|965.2|962.4|28
1581550500000|2020-02-12 23:35:00|965.4|962.6|965.7|962.9|966|963.2|965.3|962.5|32
1581550800000|2020-02-12 23:40:00|965.6|962.8|965.9|963.1|966|963.2|965.4|962.2|23
1581551100000|2020-02-12 23:45:00|965.8|963|964.2|961.4|965.9|963.1|963.9|961.1|81
1581551400000|2020-02-12 23:50:00|964.3|961.5|964|961.2|965.3|962.5|964|961.2|78
1581551700000|2020-02-12 23:55:00|964.1|961.3|963.7|960.9|964.6|961.8|963.5|960.7|138
1581552000000|2020-02-13 00:00:00|963.4|960.6|963.7|960.9|964.2|961.4|963|960.2|92
1581552300000|2020-02-13 00:05:00|963.6|960.8|963.7|960.9|964|961.2|963.1|960.3|57
1581552600000|2020-02-13 00:10:00|963.6|960.8|963.7|960.9|963.7|960.9|963.1|960.3|66
1581552900000|2020-02-13 00:15:00|963.6|960.8|963.5|960.7|963.6|960.8|962.8|960|50
1581553200000|2020-02-13 00:20:00|963.6|960.8|963.9|961.1|964|961.2|963.4|960.6|47
1581553500000|2020-02-13 00:25:00|964|961.2|964|961.2|964.4|961.6|963.6|960.8|44
1581553800000|2020-02-13 00:30:00|963.9|961.1|963.9|961.1|964.2|961.4|963.7|960.9|39
1581554100000|2020-02-13 00:35:00|963.8|961|964.7|961.9|965|962.2|963.7|960.9|33
1581554400000|2020-02-13 00:40:00|965.1|962.3|964.4|961.6|965.2|962.4|964|961.2|55
1581554700000|2020-02-13 00:45:00|964.3|961.5|964.4|961.6|964.6|961.8|964|961.2|64
1581555000000|2020-02-13 00:50:00|964.3|961.5|964.5|961.7|964.5|961.7|964.2|961.4|26
1581555300000|2020-02-13 00:55:00|964.4|961.6|965.1|962.3|965.4|962.6|964.1|961.3|62
1581555600000|2020-02-13 01:00:00|964.5|961.7|964.9|962.1|965.3|962.5|964.5|961.7|85
1581555900000|2020-02-13 01:05:00|964.8|962|964.6|961.8|965|962.2|964.1|961.3|43
1581556200000|2020-02-13 01:10:00|964.5|961.7|964.7|961.9|965|962.2|964.2|961.4|57
1581556500000|2020-02-13 01:15:00|964.8|962|965.8|963|965.8|963|964.7|961.9|39
1581556800000|2020-02-13 01:20:00|965.7|962.9|966.4|963.6|966.4|964|965.2|962.8|53
1581557100000|2020-02-13 01:25:00|965.8|964|966|963.2|966.4|964.1|965.4|962.9|57
1581557400000|2020-02-13 01:30:00|965.5|963.7|965.6|962.8|966|963.7|965|962.6|48
1581557700000|2020-02-13 01:35:00|965.5|962.7|965.5|962.7|965.7|963.3|965|962.4|49
1581558000000|2020-02-13 01:40:00|965.4|962.6|965.7|962.9|965.9|963.6|965.1|962.5|44
1581558300000|2020-02-13 01:45:00|965.2|963.4|965.8|963|966|963.6|965.2|962.6|51
1581558600000|2020-02-13 01:50:00|965.3|963.5|965.4|962.6|965.8|963.5|964.8|962.5|56
1581558900000|2020-02-13 01:55:00|965.1|963.3|965.8|963|966.2|963.4|964.6|961.8|54
1581559200000|2020-02-13 02:00:00|965.7|962.9|966.2|963.4|966.5|964.1|965.7|962.9|60
1581559500000|2020-02-13 02:05:00|966.1|963.3|966.3|963.5|966.5|964.1|965.6|963.2|58
1581559800000|2020-02-13 02:10:00|966.4|963.6|966.6|963.8|966.6|964.2|965.7|963.4|64
1581560100000|2020-02-13 02:15:00|966.1|964.3|966.3|963.5|966.5|964.3|965.8|963.3|48
1581560400000|2020-02-13 02:20:00|966.4|963.6|966.2|964.4|966.7|964.4|965.7|963.3|35
1581560700000|2020-02-13 02:25:00|966.7|963.9|967.2|964.4|967.2|964.9|966.3|963.8|56
1581561000000|2020-02-13 02:30:00|967|964.2|966.6|963.8|967.2|964.9|966|963.7|78
1581561300000|2020-02-13 02:35:00|966.7|963.9|966.9|964.1|967|964.2|966.5|963.7|42
1581561600000|2020-02-13 02:40:00|967|964.2|967.1|964.3|967.1|964.3|966.7|963.9|33
1581561900000|2020-02-13 02:45:00|967.2|964.4|966.7|964.9|967.3|965|966.5|964.1|49
1581562200000|2020-02-13 02:50:00|967.1|964.3|966.9|964.1|967.2|964.9|966.7|963.9|30
1581562500000|2020-02-13 02:55:00|966.8|964|967.1|964.3|967.1|964.8|966.4|963.9|45
1581562800000|2020-02-13 03:00:00|966.6|964.8|967.1|964.3|967.1|964.8|966.3|963.9|33
1581563100000|2020-02-13 03:05:00|967|964.2|966.8|964|967.1|964.3|966.5|963.7|43
1581563400000|2020-02-13 03:10:00|966.9|964.1|967.4|964.6|967.4|965.1|966.4|963.9|47
1581563700000|2020-02-13 03:15:00|966.9|965.1|967.8|965|967.8|965.5|966.9|964.5|50
1581564000000|2020-02-13 03:20:00|967.3|965.5|967.7|964.9|968|965.7|967.1|964.6|44
1581564300000|2020-02-13 03:25:00|967.6|964.8|967.6|964.8|967.8|965.4|967.2|964.5|39
1581564600000|2020-02-13 03:30:00|967.8|965|968.6|965.8|968.8|966|967.5|964.7|32
1581564900000|2020-02-13 03:35:00|968.5|965.7|968.7|965.9|968.8|966|968.3|965.5|32
1581565200000|2020-02-13 03:40:00|968.5|965.7|968|966.2|968.8|966.3|968|965.4|94
1581565500000|2020-02-13 03:45:00|968.4|965.6|968.4|965.6|968.7|966.3|967.9|965.5|39
1581565800000|2020-02-13 03:50:00|967.7|965.9|968|965.2|968.3|965.9|967.6|964.9|31
1581566100000|2020-02-13 03:55:00|967.9|965.1|968.3|965.5|968.5|965.7|967.9|965.1|30
1581566400000|2020-02-13 04:00:00|968.4|965.6|968.3|965.5|968.4|965.6|967.9|965.1|43
1581566700000|2020-02-13 04:05:00|968.4|965.6|967.9|965.1|968.4|965.6|967.9|965.1|24
1581567000000|2020-02-13 04:10:00|968|965.2|968.1|965.3|968.1|965.3|967.3|964.5|42
1581567300000|2020-02-13 04:15:00|967.8|965|968.1|965.3|968.3|965.5|967.6|964.8|38
1581567600000|2020-02-13 04:20:00|968|965.2|968.3|965.5|968.4|965.6|967.7|964.9|30
1581567900000|2020-02-13 04:25:00|968.4|965.6|968.2|965.4|968.4|965.9|967.7|965|39
1581568200000|2020-02-13 04:30:00|968|965.2|968.6|965.8|968.7|966.4|967.7|965.1|49
1581568500000|2020-02-13 04:35:00|968.5|965.7|968.7|965.9|969.2|966.4|968.1|965.3|53
1581568800000|2020-02-13 04:40:00|968.8|966|969.1|966.3|969.1|966.3|968.7|965.9|29
1581569100000|2020-02-13 04:45:00|969.3|966.5|969.4|966.6|969.6|966.8|968.7|965.9|39
1581569400000|2020-02-13 04:50:00|969.5|966.7|969|967.2|969.7|967.4|969|966.6|46
1581569700000|2020-02-13 04:55:00|969.4|966.6|969|966.2|969.5|966.7|968.6|965.8|37
1581570000000|2020-02-13 05:00:00|968.9|966.1|968.3|965.5|969|966.2|968|965.2|49
1581570300000|2020-02-13 05:05:00|968.5|965.7|968|965.2|968.5|965.7|967.9|965.1|43
1581570600000|2020-02-13 05:10:00|967.8|965|967|965.2|968|965.5|966.7|964.3|55
1581570900000|2020-02-13 05:15:00|967.5|964.7|967.1|965.3|967.6|965.3|966.9|964.5|37
1581571200000|2020-02-13 05:20:00|967.4|964.6|967.1|965.3|967.7|965.4|967|964.5|33
1581571500000|2020-02-13 05:25:00|967.6|964.8|967.1|964.3|967.6|965.3|966.4|964.3|45
1581571800000|2020-02-13 05:30:00|967|964.2|967.3|964.5|967.6|965.3|966|963.7|150
1581572100000|2020-02-13 05:35:00|966.8|965|967.8|965|967.9|965.6|966.8|964.3|68
1581572400000|2020-02-13 05:40:00|967.3|965.5|967.8|965|968|965.8|967.1|964.8|40
1581572700000|2020-02-13 05:45:00|967.9|965.1|967.7|964.9|968.3|965.9|967.4|964.6|54
1581573000000|2020-02-13 05:50:00|967.9|965.1|968.3|965.5|968.3|965.5|967.4|964.6|62
1581573300000|2020-02-13 05:55:00|968.2|965.4|968.7|965.9|969|966.2|967.8|965|65
1581573600000|2020-02-13 06:00:00|968.8|966|968.2|965.4|968.8|966|967.7|964.9|61
1581573900000|2020-02-13 06:05:00|968.3|965.5|968.6|965.8|968.9|966.4|968.1|965.5|63
1581574200000|2020-02-13 06:10:00|968.4|965.6|968.8|966|968.9|966.1|968.2|965.4|44
1581574500000|2020-02-13 06:15:00|968.9|966.1|969|966.2|969.1|966.3|968.6|965.8|46
1581574800000|2020-02-13 06:20:00|969.1|966.3|968.8|966|969.3|966.5|968.8|966|37
1581575100000|2020-02-13 06:25:00|968.9|966.1|968.7|965.9|969|966.2|968.5|965.7|37
1581575400000|2020-02-13 06:30:00|968.8|966|968.4|965.6|968.8|966|968.2|965.4|21
1581575700000|2020-02-13 06:35:00|968.2|965.4|968.2|965.4|968.3|965.5|968|965.2|40
1581576000000|2020-02-13 06:40:00|968.1|965.3|967.7|964.9|968.1|965.3|967.3|964.5|47
1581576300000|2020-02-13 06:45:00|967.6|964.8|967.1|964.3|967.8|965|967.1|964.3|45
1581576600000|2020-02-13 06:50:00|966.6|964.8|967.3|964.5|968|965.7|966.5|964.2|70
1581576900000|2020-02-13 06:55:00|967.2|964.4|966.7|963.9|967.3|965|966.1|963.6|69
1581577200000|2020-02-13 07:00:00|966.8|964|966.4|963.6|967.5|965.1|965.6|963.3|107
1581577500000|2020-02-13 07:05:00|966.5|963.7|965.7|962.9|966.5|964.2|965.2|962.9|26
1581577800000|2020-02-13 07:10:00|965.2|963.4|966.4|963.6|966.5|964.1|965.2|963|45
1581578100000|2020-02-13 07:15:00|966.5|963.7|966.9|964.1|967.2|964.6|965.7|963.4|54
1581578400000|2020-02-13 07:20:00|967|964.2|966.7|963.9|967.1|964.3|966.6|963.8|33
1581578700000|2020-02-13 07:25:00|966.4|963.6|966.7|963.9|966.7|963.9|965.4|963|35
1581579000000|2020-02-13 07:30:00|966.9|964.1|965.9|963.1|967.1|964.4|965.8|963|31
1581579300000|2020-02-13 07:35:00|966|963.2|966.1|963.3|966.2|963.4|965.5|962.7|32
1581579600000|2020-02-13 07:40:00|966.2|963.4|966.6|963.8|966.6|963.8|966.1|963.3|12
1581579900000|2020-02-13 07:45:00|966.7|963.9|966.3|963.5|966.7|963.9|966.3|963.5|16
1581580200000|2020-02-13 07:50:00|966.4|963.6|966.3|963.5|966.6|963.8|966|963.2|49
1581580500000|2020-02-13 07:55:00|966.2|963.4|966.6|963.8|966.9|964.1|966.1|963.3|49
1581580800000|2020-02-13 08:00:00|966.7|963.9|966|963.2|966.9|964.5|965.8|963|69
1581581100000|2020-02-13 08:05:00|965.9|963.1|965.7|962.9|966.4|963.7|965.3|962.7|101
1581581400000|2020-02-13 08:10:00|965.2|963.4|964.7|962.9|965.9|963.6|964.3|962|110
1581581700000|2020-02-13 08:15:00|965.2|962.4|965|963.2|965.5|963.2|964.3|962.1|110
1581582000000|2020-02-13 08:20:00|965.5|962.7|965.8|963|966|963.7|964.9|962.5|53
1581582300000|2020-02-13 08:25:00|965.7|962.9|967.3|964.5|967.3|964.7|965.6|962.8|70
1581582600000|2020-02-13 08:30:00|967|965.2|967.4|964.6|967.8|965.5|966.7|964.1|89
1581582900000|2020-02-13 08:35:00|967.1|964.3|967.5|964.7|967.6|965.3|966.9|964.3|45
1581583200000|2020-02-13 08:40:00|967|965.2|968.2|965.4|968.2|965.9|966.9|964.5|74
1581583500000|2020-02-13 08:45:00|967.7|965.9|968.1|965.3|968.3|966|967.1|964.8|67
1581583800000|2020-02-13 08:50:00|967.5|965.7|967.3|965.5|968.1|965.9|967.2|964.9|45
1581584100000|2020-02-13 08:55:00|967.4|965.6|967.9|965.1|968.7|966.4|967.4|965.1|82
1581584400000|2020-02-13 09:00:00|967.7|964.9|967.5|965.7|968.3|966|967.1|964.5|75
1581584700000|2020-02-13 09:05:00|968|965.2|969.1|966.3|969.1|966.8|967.2|964.8|116
1581585000000|2020-02-13 09:10:00|968.6|966.8|968|965.2|969.1|966.9|967.3|965.1|70
1581585300000|2020-02-13 09:15:00|967.4|965.6|968.1|965.3|968.2|965.8|967|964.8|83
1581585600000|2020-02-13 09:20:00|967.9|965.1|967|964.2|968.1|965.9|966.5|964|82
1581585900000|2020-02-13 09:25:00|967.1|964.3|966.2|963.4|967.2|964.9|965.4|963.1|109
1581586200000|2020-02-13 09:30:00|966.3|963.5|966.6|964.8|967.2|964.9|965.8|963.3|74
1581586500000|2020-02-13 09:35:00|967.1|964.3|966.3|964.5|967.2|964.9|966.1|963.8|69
1581586800000|2020-02-13 09:40:00|966.2|964.4|966.4|964.6|967.1|964.8|966.1|963.8|59
1581587100000|2020-02-13 09:45:00|966.5|964.7|966.9|964.1|967.5|965.2|966.4|964|62
1581587400000|2020-02-13 09:50:00|966.2|964.4|967.2|964.4|967.3|965|966.1|963.9|87
1581587700000|2020-02-13 09:55:00|966.7|964.9|967.5|964.7|967.5|965.2|966.5|964.1|75
1581588000000|2020-02-13 10:00:00|967.4|964.6|966.2|964.4|968.1|965.8|965.9|963.7|119
1581588300000|2020-02-13 10:05:00|966.8|964|966.8|965|967|965.2|966|964|117
1581588600000|2020-02-13 10:10:00|966.9|965.1|966.3|964.5|967.2|965.1|966.2|964.1|139
1581588900000|2020-02-13 10:15:00|967|964.2|966.9|964.1|967.1|964.9|966.1|963.8|117
1581589200000|2020-02-13 10:20:00|966.3|964.5|966.7|964.9|967.6|965.4|966.3|964.1|113
1581589500000|2020-02-13 10:25:00|966.8|965|966.8|965|967.4|965.2|966.6|964.3|62
1581589800000|2020-02-13 10:30:00|966.7|964.9|966.6|964.8|967.5|965.2|966.2|963.9|89
1581590100000|2020-02-13 10:35:00|966.7|964.9|966.7|964.9|967.4|965.2|966.4|964.1|84
1581590400000|2020-02-13 10:40:00|966.5|964.7|966.4|964.6|967.3|965|966.2|964|90
1581590700000|2020-02-13 10:45:00|966.6|964.8|967.2|964.4|967.2|964.9|966.1|964.1|78
1581591000000|2020-02-13 10:50:00|967.1|964.3|967.3|964.5|967.3|965|966.3|964.1|47
1581591300000|2020-02-13 10:55:00|966.7|964.9|966.4|964.6|967.4|965|966.4|964.1|78
1581591600000|2020-02-13 11:00:00|967|964.2|966.9|964.1|967.2|964.8|966.1|963.9|62
1581591900000|2020-02-13 11:05:00|966.4|964.6|967.3|964.5|967.3|965|966.4|964|64
1581592200000|2020-02-13 11:10:00|966.8|965|966.9|965.1|967.4|965.2|966.7|964.4|49
1581592500000|2020-02-13 11:15:00|967.4|964.6|967.1|965.3|968.2|965.9|966.9|964.6|123
1581592800000|2020-02-13 11:20:00|967|965.2|967|964.2|968.1|965.8|966.4|964.1|171
1581593100000|2020-02-13 11:25:00|966.4|964.6|966.3|964.5|967.3|965.1|966.2|963.8|102
1581593400000|2020-02-13 11:30:00|966.9|964.1|967|964.2|967.2|964.9|966.3|964|89
1581593700000|2020-02-13 11:35:00|966.5|964.7|966.7|963.9|967.1|964.7|965.9|963.6|125
1581594000000|2020-02-13 11:40:00|966.6|963.8|967|964.2|967|964.7|966|963.7|96
1581594300000|2020-02-13 11:45:00|966.5|964.7|967.2|964.4|967.5|965.2|966.4|964.3|69
1581594600000|2020-02-13 11:50:00|967.3|964.5|966.6|963.8|967.3|964.9|966.1|963.7|74
1581594900000|2020-02-13 11:55:00|966.7|963.9|966.8|964|966.9|964.5|966.1|963.7|87
1581595200000|2020-02-13 12:00:00|966.3|964.5|966.6|963.8|966.9|964.6|965.7|963.4|75
1581595500000|2020-02-13 12:05:00|966.3|963.5|966.7|963.9|966.8|964.5|965.6|963.4|132
1581595800000|2020-02-13 12:10:00|966.6|963.8|969.6|966.8|969.7|967.3|965.8|963.4|201
1581596100000|2020-02-13 12:15:00|969.5|966.7|969.7|966.9|969.8|967.5|968.5|966.3|190
1581596400000|2020-02-13 12:20:00|969.5|966.7|970.1|967.3|970.3|967.9|969.1|966.5|129
1581596700000|2020-02-13 12:25:00|970|967.2|968.4|965.6|970.2|967.8|967.4|965.2|219
1581597000000|2020-02-13 12:30:00|968.2|965.4|968.3|965.5|968.8|966.1|967.8|965.2|124
1581597300000|2020-02-13 12:35:00|968.2|965.4|967.8|966|968.7|966.2|967.3|965.2|133
1581597600000|2020-02-13 12:40:00|968.3|965.5|968.5|965.7|968.7|966.4|967.5|965.2|139
1581597900000|2020-02-13 12:45:00|967.8|966|967.1|964.3|968.5|966.2|966.4|964.1|141
1581598200000|2020-02-13 12:50:00|967|964.2|967.6|964.8|967.8|965|966.1|963.7|110
1581598500000|2020-02-13 12:55:00|967.5|964.7|967.6|964.8|968.3|965.9|966.7|964.4|86
1581598800000|2020-02-13 13:00:00|967.3|965.5|967|964.2|968.1|965.8|965.8|963.5|101
1581599100000|2020-02-13 13:05:00|966.9|964.1|967|964.2|967.3|965|965.7|963.5|91
1581599400000|2020-02-13 13:10:00|966.5|964.7|966.3|963.5|966.5|964.7|965.3|963|89
1581599700000|2020-02-13 13:15:00|966.2|963.4|965.5|962.7|966.4|964.1|964.8|962.5|91
1581600000000|2020-02-13 13:20:00|965.4|962.6|965.3|963.5|965.9|963.6|963.7|961.5|123
1581600300000|2020-02-13 13:25:00|965.9|963.1|968.1|964.8|968.4|965.6|965|962.7|193
1581600600000|2020-02-13 13:30:00|968|964.3|967.9|965.1|968.9|966.8|966.8|964.3|168
1581600900000|2020-02-13 13:35:00|967.2|965.4|969.7|966.9|969.9|967.6|967.2|964.8|169
1581601200000|2020-02-13 13:40:00|969|967.2|969.8|967|970.4|968.1|968.7|966.4|144
1581601500000|2020-02-13 13:45:00|969.7|966.9|969.8|968|970.5|968.2|969.3|966.8|128
1581601800000|2020-02-13 13:50:00|970.3|967.5|969.3|967.5|970.5|968.2|968.6|966.3|174
1581602100000|2020-02-13 13:55:00|969.4|967.6|970.3|967.5|970.4|968.1|968.8|966.5|136
1581602400000|2020-02-13 14:00:00|970.2|967.4|969.1|967.3|970.4|968.1|968|965.7|228
1581602700000|2020-02-13 14:05:00|969.6|966.8|968.8|966|970.4|968.1|968.2|966|140
1581603000000|2020-02-13 14:10:00|968.4|966.6|969.7|966.9|969.7|967.4|967.9|965.6|144
1581603300000|2020-02-13 14:15:00|969.8|967|970|967.2|970.4|968.1|969|966.8|108
1581603600000|2020-02-13 14:20:00|969.6|967.8|969.2|967.4|970.2|967.9|969|966.7|90
1581603900000|2020-02-13 14:25:00|969.7|966.9|968.4|966.6|969.8|967.5|968.2|965.9|123
1581604200000|2020-02-13 14:30:00|968.9|966.1|967.8|965|968.9|966.5|966.4|964|168
1581604500000|2020-02-13 14:35:00|967.7|964.9|967.8|966|968.4|966.1|966.6|964.3|137
1581604800000|2020-02-13 14:40:00|968.3|965.5|969.8|967|969.8|967.5|967.5|965.2|142
1581605100000|2020-02-13 14:45:00|969.7|966.9|969.9|967.1|970.3|968|969|966.7|124
1581605400000|2020-02-13 14:50:00|970|967.2|971.9|969.1|972.4|970|968.7|966.4|146
1581605700000|2020-02-13 14:55:00|972|969.2|971.5|968.7|972.3|970.2|971|968.6|183
1581606000000|2020-02-13 15:00:00|971.6|968.8|971.2|969.4|972.5|970.1|970.4|968|251
1581606300000|2020-02-13 15:05:00|971.1|969.3|973.4|970.6|973.6|971.4|970.7|968.4|221
1581606600000|2020-02-13 15:10:00|972.9|971.1|973.4|970.6|973.7|971.4|971.8|969.5|151
1581606900000|2020-02-13 15:15:00|973.5|970.7|975|972.2|975.6|973.4|972.8|970.5|214
1581607200000|2020-02-13 15:20:00|975.1|972.3|973.9|972.1|975.5|973.1|973.7|971.4|152
1581607500000|2020-02-13 15:25:00|974.4|971.6|974.4|971.6|975|972.8|973.1|970.8|163
1581607800000|2020-02-13 15:30:00|974.8|972|974.7|971.9|975.2|972.9|973.4|970.9|183
1581608100000|2020-02-13 15:35:00|974.6|971.8|976.7|973.9|976.8|974.6|974.3|971.7|233
1581608400000|2020-02-13 15:40:00|976.9|974.1|975.5|972.7|977|974.5|974.8|972.1|176
1581608700000|2020-02-13 15:45:00|975.6|972.8|975.9|973.1|976.2|973.9|974.8|972.4|115
1581609000000|2020-02-13 15:50:00|975.4|973.6|975|972.2|976.1|973.8|974.1|971.8|132
1581609300000|2020-02-13 15:55:00|974.8|972|975.3|972.5|975.4|973.2|973.6|971.3|131
1581609600000|2020-02-13 16:00:00|975.4|972.6|975.8|973|975.8|973.6|974.3|972.1|142
1581609900000|2020-02-13 16:05:00|975.4|973.6|975|972.2|976.1|973.8|974|971.6|192
1581610200000|2020-02-13 16:10:00|974.3|972.5|975|972.2|975|972.7|973.7|971.4|158
1581610500000|2020-02-13 16:15:00|974.2|972.4|973.5|971.7|975|972.7|973.5|971.4|131
1581610800000|2020-02-13 16:20:00|973.6|971.8|973.2|970.4|974.5|972.1|972.7|970.3|121
1581611100000|2020-02-13 16:25:00|973|970.2|972.1|969.3|973.4|971.1|971.6|969.3|133
1581611400000|2020-02-13 16:30:00|972.3|969.5|972|969.2|973|970.7|971.1|968.9|148
1581611700000|2020-02-13 16:35:00|972.1|969.3|972.2|969.4|972.9|970.6|971.1|968.8|154
1581612000000|2020-02-13 16:40:00|971.6|969.8|971.9|970.1|972.7|970.4|971.4|969.1|111
1581612300000|2020-02-13 16:45:00|972.5|969.7|973.5|970.7|974.1|971.8|972|969.7|183
1581612600000|2020-02-13 16:50:00|973.4|970.6|974.5|971.7|974.7|972.4|972.7|970.5|129
1581612900000|2020-02-13 16:55:00|973.9|972.1|972.8|971|974.5|972.2|972.7|970.4|129
1581613200000|2020-02-13 17:00:00|973.3|970.5|973.9|971.1|974.3|971.9|972.5|970.2|149
1581613500000|2020-02-13 17:05:00|973.8|971|974.2|971.4|974.9|972.6|973.2|970.9|140
1581613800000|2020-02-13 17:10:00|973.6|971.8|973.4|971.6|974.3|971.9|973.1|970.8|136
1581614100000|2020-02-13 17:15:00|973.9|971.1|974.9|972.1|975|972.6|973.2|971.1|114
1581614400000|2020-02-13 17:20:00|974.8|972|975.3|972.5|975.4|973.1|974.2|972|120
1581614700000|2020-02-13 17:25:00|974.6|972.8|976.1|973.3|976.4|974.1|974.6|972.7|162
1581615000000|2020-02-13 17:30:00|976|973.2|975.8|973|976.4|974.1|975.2|973|106
1581615300000|2020-02-13 17:35:00|975.3|973.5|974.1|971.3|976.2|973.8|973.5|971.2|115
1581615600000|2020-02-13 17:40:00|973.9|971.1|973.9|971.1|974.3|972|973.1|970.8|97
1581615900000|2020-02-13 17:45:00|973.3|971.5|973.2|970.4|974.2|971.9|972.5|970.3|122
1581616200000|2020-02-13 17:50:00|973|970.2|973.6|970.8|973.8|971.5|972.2|969.9|110
1581616500000|2020-02-13 17:55:00|973.5|970.7|974.1|971.3|974.1|971.9|973|970.7|98
1581616800000|2020-02-13 18:00:00|973.8|972|973.6|971.8|974.8|972.5|972.5|970.3|239
1581617100000|2020-02-13 18:05:00|974.1|971.3|973.6|970.8|974.3|972|972.8|970.6|86
1581617400000|2020-02-13 18:10:00|973.5|970.7|973.9|971.1|974.4|972|972.7|970.5|92
1581617700000|2020-02-13 18:15:00|973|971.2|973.2|970.4|973.6|971.3|972.5|970|60
1581618000000|2020-02-13 18:20:00|973.1|970.3|973.4|970.6|973.7|971.4|972.6|970.1|137
1581618300000|2020-02-13 18:25:00|973.5|970.7|973.3|970.5|973.5|971.2|972.2|969.9|124
1581618600000|2020-02-13 18:30:00|972.9|971.1|973.5|970.7|973.7|971.3|972.9|970.6|63
1581618900000|2020-02-13 18:35:00|973.6|970.8|972.4|970.6|973.6|971.3|972.3|970|94
1581619200000|2020-02-13 18:40:00|972.9|970.1|972.5|970.7|973.2|970.9|972.2|970|119
1581619500000|2020-02-13 18:45:00|972.6|970.8|972.1|969.3|973.3|971|971.4|969.2|98
1581619800000|2020-02-13 18:50:00|971.5|969.7|971.7|968.9|972.2|969.9|971.2|968.9|61
1581620100000|2020-02-13 18:55:00|971.2|969.4|972.6|969.8|972.6|970.3|971.2|968.8|89
1581620400000|2020-02-13 19:00:00|972.5|969.7|972.8|970|973.1|970.8|971.9|969.6|80
1581620700000|2020-02-13 19:05:00|972.7|969.9|972.4|969.6|972.9|970.1|972.3|969.5|67
1581621000000|2020-02-13 19:10:00|972.5|969.7|972.4|969.6|972.6|970.1|971.4|969.1|118
1581621300000|2020-02-13 19:15:00|972.3|969.5|972.6|969.8|973|970.4|972|969.5|66
1581621600000|2020-02-13 19:20:00|972.7|969.9|972.5|969.7|972.7|970.3|971.3|969.1|112
1581621900000|2020-02-13 19:25:00|972|970.2|972.9|970.1|973.1|970.8|971.8|969.6|92
1581622200000|2020-02-13 19:30:00|973.1|970.3|972|969.2|973.1|970.7|971.4|969.1|117
1581622500000|2020-02-13 19:35:00|971.5|969.7|972.2|969.4|972.3|970|971.4|969.2|73
1581622800000|2020-02-13 19:40:00|972.1|969.3|972.3|969.5|972.7|970.4|971.7|969.3|54
1581623100000|2020-02-13 19:45:00|972.4|969.6|972|969.2|972.5|969.8|971.5|969.2|70
1581623400000|2020-02-13 19:50:00|971.9|969.1|972.1|969.3|972.5|969.9|971.4|969.1|78
1581623700000|2020-02-13 19:55:00|971.4|969.6|971.7|968.9|972.2|969.9|971.2|968.8|101
1581624000000|2020-02-13 20:00:00|971.5|968.7|971.7|968.9|972.2|969.9|971|968.7|113
1581624300000|2020-02-13 20:05:00|971.6|968.8|971.8|969|971.9|969.6|971|968.7|68
1581624600000|2020-02-13 20:10:00|971.9|969.1|972|969.2|972.1|969.3|971.7|968.9|27
1581624900000|2020-02-13 20:15:00|971.9|969.1|971.4|969.6|972.2|969.9|971.4|969.1|54
1581625200000|2020-02-13 20:20:00|971.5|969.7|972.1|969.3|972.2|969.9|971.4|969.1|57
1581625500000|2020-02-13 20:25:00|971.6|969.8|971.2|969.4|972.4|970.1|971.2|969|90
1581625800000|2020-02-13 20:30:00|971.8|969|972|969.2|972.1|969.8|971.2|968.9|73
1581626100000|2020-02-13 20:35:00|971.9|969.1|971.4|969.6|972.1|969.7|971.3|969|56
1581626400000|2020-02-13 20:40:00|971.9|969.1|971.4|969.6|972.2|969.8|971.3|969.1|55
1581626700000|2020-02-13 20:45:00|971.9|969.1|971.9|969.1|972|969.7|970.9|968.6|64
1581627000000|2020-02-13 20:50:00|972|969.2|971.9|969.1|972.1|969.7|971.2|968.9|65
1581627300000|2020-02-13 20:55:00|971.3|969.5|971.9|969.1|971.9|969.6|970.9|968.7|106
1581627600000|2020-02-13 21:00:00|971.3|969.5|972.1|969.3|972.3|969.6|971.3|969|22
1581627900000|2020-02-13 21:05:00|972.3|969.5|972.1|969.3|972.3|969.5|972.1|969.3|11
1581628200000|2020-02-13 21:10:00|972|969.2|971.9|969.1|972.2|969.4|971.8|969|18
1581628500000|2020-02-13 21:15:00|971.8|969|971.5|968.7|971.9|969.1|971.5|968.7|16
1581628800000|2020-02-13 21:20:00|971.6|968.8|971.3|968.5|972|969.2|971.2|968.4|26
1581629100000|2020-02-13 21:25:00|971.2|968.4|971.4|968.6|971.5|968.7|971.2|968.4|8
1581629400000|2020-02-13 21:30:00|971.3|968.5|971.4|968.6|971.5|968.7|971.3|968.5|5
1581629700000|2020-02-13 21:35:00|971.3|968.5|971.4|968.6|971.5|968.7|971.2|968.4|12
1581630000000|2020-02-13 21:40:00|971.5|968.7|971.4|968.6|971.5|968.7|971.3|968.5|15
1581630300000|2020-02-13 21:45:00|971.8|968.4|971.8|969|971.9|969|971.3|968.4|53
1581630600000|2020-02-13 21:50:00|971.7|968.9|971.6|968.8|972|969.2|971.6|968.8|33
1581630900000|2020-02-13 21:55:00|971.4|968.6|971.7|968.9|972.2|969|971.4|968.2|32
1581634800000|2020-02-13 23:00:00|971.3|968.5|971.4|968.6|971.5|968.7|971|968.2|17
1581635100000|2020-02-13 23:05:00|971.7|968.9|971.5|968.7|971.7|968.9|971.4|968.5|21
1581635400000|2020-02-13 23:10:00|971.6|968.8|971.6|968.8|971.9|969.1|971.5|968.7|25
1581635700000|2020-02-13 23:15:00|971.9|969.1|971.4|968.6|971.9|969.1|971.1|968.3|34
1581636000000|2020-02-13 23:20:00|971.5|968.7|971.5|968.7|971.7|968.9|971.4|968.6|38
1581636300000|2020-02-13 23:25:00|971.7|968.9|971.6|968.8|971.8|969|971.5|968.7|14
1581636600000|2020-02-13 23:30:00|971.7|968.9|971.5|968.7|971.8|969|971.5|968.7|24
1581636900000|2020-02-13 23:35:00|971.7|968.9|971.5|968.7|971.8|969|971.4|968.6|18
1581637200000|2020-02-13 23:40:00|971.7|968.9|971.7|968.9|971.8|969|971.4|968.6|31
1581637500000|2020-02-13 23:45:00|971.8|969|971.5|968.7|971.8|969|971.3|968.5|31
1581637800000|2020-02-13 23:50:00|971.4|968.6|971.4|968.6|971.5|968.7|971.4|968.6|37
1581638100000|2020-02-13 23:55:00|971.3|968.5|971.5|968.7|971.5|968.7|971.3|968.5|15
1581638400000|2020-02-14 00:00:00|971.4|968.6|971.1|968.3|971.6|968.8|971.1|968.3|20
1581638700000|2020-02-14 00:05:00|971.2|968.4|971.3|968.5|971.4|968.6|971|968.2|18
1581639000000|2020-02-14 00:10:00|971.5|968.7|971.1|968.3|971.6|968.8|971|968.2|19
1581639300000|2020-02-14 00:15:00|971.2|968.4|971.5|968.7|971.6|968.8|971.1|968.3|14
1581639600000|2020-02-14 00:20:00|971.4|968.6|971.7|968.9|971.7|968.9|971.3|968.5|24
1581639900000|2020-02-14 00:25:00|971.5|968.7|971.9|969.1|972|969.2|971.5|968.7|17
1581640200000|2020-02-14 00:30:00|971.8|969|972.6|969.8|972.8|970.3|971.7|968.9|31
1581640500000|2020-02-14 00:35:00|972.5|969.7|972.5|969.7|972.6|970.3|971.9|969.6|24
1581640800000|2020-02-14 00:40:00|972.4|969.6|972.6|969.8|972.7|969.9|972.4|969.6|25
1581641100000|2020-02-14 00:45:00|972.4|969.6|972.8|970|972.9|970.1|972.3|969.5|32
1581641400000|2020-02-14 00:50:00|972.9|970.1|973.3|970.5|973.3|970.5|972.7|969.9|22
1581641700000|2020-02-14 00:55:00|973.4|970.6|974|971.2|974.2|971.7|973.4|970.6|36
1581642000000|2020-02-14 01:00:00|973.9|971.1|972.5|969.7|973.9|971.1|972.4|969.6|56
1581642300000|2020-02-14 01:05:00|972.4|969.6|972.7|969.9|972.8|970|972.3|969.5|31
1581642600000|2020-02-14 01:10:00|972.8|970|973.1|970.3|973.8|971|972.7|969.9|31
1581642900000|2020-02-14 01:15:00|973.3|970.5|973.2|970.4|973.5|971.2|972.9|970.2|35
1581643200000|2020-02-14 01:20:00|973.1|970.3|973.8|971|974|971.2|973|970.2|32
1581643500000|2020-02-14 01:25:00|973.6|970.8|974.1|971.3|974.1|971.6|973.3|970.8|12
1581643800000|2020-02-14 01:30:00|974.2|971.4|974.7|971.9|974.9|972.5|974|971.2|69
1581644100000|2020-02-14 01:35:00|974.6|971.8|974.6|971.8|974.7|971.9|974.1|971.3|77
1581644400000|2020-02-14 01:40:00|974.1|972.3|974.5|971.7|974.6|972.3|973.8|971.4|43
1581644700000|2020-02-14 01:45:00|974.6|971.8|974.9|972.1|975.1|972.9|974.3|971.6|34
1581645000000|2020-02-14 01:50:00|974.6|971.8|974.5|971.7|974.8|972.4|974|971.6|47
1581645300000|2020-02-14 01:55:00|974.3|971.5|974.7|971.9|975|972.7|974.1|971.5|62
1581645600000|2020-02-14 02:00:00|974.6|971.8|974.6|971.8|974.8|972|974.5|971.7|22
1581645900000|2020-02-14 02:05:00|974.5|971.7|974.5|971.7|974.8|972.2|973.9|971.5|17
1581646200000|2020-02-14 02:10:00|974.4|971.6|974.5|971.7|974.6|971.8|974.4|971.6|14
1581646500000|2020-02-14 02:15:00|974.6|971.8|974.4|971.6|974.6|971.8|974.3|971.5|30
1581646800000|2020-02-14 02:20:00|974.3|971.5|974.2|971.4|974.7|971.9|973.7|971.3|22
1581647100000|2020-02-14 02:25:00|974.1|971.3|974|971.2|974.2|971.7|973.2|971|30
1581647400000|2020-02-14 02:30:00|974.2|971.4|973.6|970.8|974.2|971.8|972.9|970.6|37
1581647700000|2020-02-14 02:35:00|973|971.2|973.6|970.8|973.6|971.2|972.8|970.5|25
1581648000000|2020-02-14 02:40:00|973.7|970.9|973.7|970.9|974.1|971.8|973.4|970.8|37
1581648300000|2020-02-14 02:45:00|973.6|970.8|973.7|970.9|973.7|971.4|973.2|970.7|15
1581648600000|2020-02-14 02:50:00|973.8|971|973.9|971.1|974.3|971.7|973.4|970.9|47
1581648900000|2020-02-14 02:55:00|973.8|971|973.6|970.8|974|971.2|973.6|970.8|45
1581649200000|2020-02-14 03:00:00|973.7|970.9|973.9|971.1|974.1|971.3|973.6|970.8|43
1581649500000|2020-02-14 03:05:00|974|971.2|974.2|971.4|974.2|971.4|973.9|971.1|22
1581649800000|2020-02-14 03:10:00|974.1|971.3|974.3|971.5|974.3|971.5|974|971.2|26
1581650100000|2020-02-14 03:15:00|974.2|971.4|973.7|971.9|974.4|971.9|973.6|971.1|24
1581650400000|2020-02-14 03:20:00|973.8|972|974.6|971.8|974.7|972.4|973.8|971.4|48
1581650700000|2020-02-14 03:25:00|974.7|971.9|974.8|972|974.8|972.4|974.1|971.7|29
1581651000000|2020-02-14 03:30:00|974.9|972.1|974.8|972|975|972.5|974.2|971.8|29
1581651300000|2020-02-14 03:35:00|974.3|972.5|974.4|971.6|974.8|972.5|973.6|971.3|35
1581651600000|2020-02-14 03:40:00|974.2|971.4|974.6|971.8|974.6|972.3|973.9|971.4|26
1581651900000|2020-02-14 03:45:00|974.5|971.7|974.5|971.7|974.6|971.8|974.4|971.6|19
1581652200000|2020-02-14 03:50:00|974.6|971.8|974.5|971.7|974.6|971.8|974.4|971.6|24
1581652500000|2020-02-14 03:55:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|12
1581652800000|2020-02-14 04:00:00|974.6|971.8|974.7|971.9|974.7|971.9|974.5|971.7|22
1581653100000|2020-02-14 04:05:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|17
1581653400000|2020-02-14 04:10:00|974.4|971.6|974.5|971.7|974.5|971.7|974.4|971.6|12
1581653700000|2020-02-14 04:15:00|974.4|971.6|974.6|971.8|974.6|971.8|974.3|971.5|21
1581654000000|2020-02-14 04:20:00|974.5|971.7|974.8|972|975.2|972.9|974.3|971.7|39
1581654300000|2020-02-14 04:25:00|974.7|971.9|974.5|971.7|974.8|972.6|974|971.7|38
1581654600000|2020-02-14 04:30:00|974.6|971.8|974.4|971.6|974.6|972.2|974|971.6|23
1581654900000|2020-02-14 04:35:00|974.3|971.5|973.7|971.9|974.4|972.1|973.6|971.3|34
1581655200000|2020-02-14 04:40:00|974.1|971.3|974.3|971.5|974.3|972|973.7|971.3|19
1581655500000|2020-02-14 04:45:00|974.2|971.4|974.3|971.5|974.4|971.6|974.2|971.4|16
1581655800000|2020-02-14 04:50:00|974.2|971.4|974.3|971.5|974.3|972|973.7|971.4|23
1581656100000|2020-02-14 04:55:00|973.8|972|974|971.2|974.3|972|973.5|971.2|25
1581656400000|2020-02-14 05:00:00|973.5|971.7|974.1|971.3|974.2|971.9|973.5|971.1|31
1581656700000|2020-02-14 05:05:00|974.2|971.4|974.2|971.4|974.2|971.9|973.6|971.3|38
1581657000000|2020-02-14 05:10:00|974.3|971.5|973.7|971.9|974.4|972.1|973.7|971.3|54
1581657300000|2020-02-14 05:15:00|974.1|971.3|973.3|971.5|974.1|971.6|973.1|970.9|49
1581657600000|2020-02-14 05:20:00|973.7|970.9|973.3|971.5|973.9|971.6|973.1|970.8|36
1581657900000|2020-02-14 05:25:00|973.7|970.9|973.8|971|973.9|971.6|973.2|970.9|37
1581658200000|2020-02-14 05:30:00|973.7|970.9|972.6|969.8|973.8|971.5|972.1|969.8|82
1581658500000|2020-02-14 05:35:00|972.1|970.3|972.8|970|972.9|970.6|971.9|969.6|49
1581658800000|2020-02-14 05:40:00|972.9|970.1|973.4|970.6|973.6|971.3|972.5|970.1|45
1581659100000|2020-02-14 05:45:00|972.9|971.1|972.7|969.9|973.6|971.3|971.9|969.7|47
1581659400000|2020-02-14 05:50:00|972.5|969.7|972.2|969.4|972.5|970.2|971.6|969.3|74
1581659700000|2020-02-14 05:55:00|971.8|970|972.4|969.6|972.6|970.3|971.8|969.4|40
1581660000000|2020-02-14 06:00:00|971.9|970.1|973.2|970.4|973.3|971|971.9|969.4|70
1581660300000|2020-02-14 06:05:00|973.1|970.3|972.7|969.9|973.1|970.4|971.9|969.6|62
1581660600000|2020-02-14 06:10:00|972.6|969.8|972.4|969.6|972.7|969.9|971.6|968.9|64
1581660900000|2020-02-14 06:15:00|972.2|969.4|972.1|969.3|972.6|970.3|971.7|969.2|41
1581661200000|2020-02-14 06:20:00|972.2|969.4|972.5|969.7|972.6|969.9|971.6|969.3|43
1581661500000|2020-02-14 06:25:00|972.6|969.8|972.9|970.1|973|970.2|972.5|969.7|19
1581661800000|2020-02-14 06:30:00|972.8|970|972.6|969.8|972.8|970|972.5|969.7|18
1581662100000|2020-02-14 06:35:00|972.5|969.7|973|970.2|973.1|970.3|972.5|969.7|18
1581662400000|2020-02-14 06:40:00|972.9|970.1|973|970.2|973|970.2|972.8|970|21
1581662700000|2020-02-14 06:45:00|973.1|970.3|973.1|970.3|973.1|970.3|973|970.2|7
1581663000000|2020-02-14 06:50:00|973|970.2|973.1|970.3|973.3|970.5|972.9|970.1|27
1581663300000|2020-02-14 06:55:00|973|970.2|973.1|971.3|973.6|971.3|973|970.2|27
1581663600000|2020-02-14 07:00:00|973.6|970.8|973.3|970.5|973.6|971.2|972.6|970.3|55
1581663900000|2020-02-14 07:05:00|973.2|970.4|973.3|970.5|973.5|971.2|972.9|970.3|39
1581664200000|2020-02-14 07:10:00|973|971.2|973.3|970.5|973.5|971.2|972.8|970.4|44
1581664500000|2020-02-14 07:15:00|972.9|971.1|973.2|970.4|973.5|971.1|972.5|970.2|55
1581664800000|2020-02-14 07:20:00|973.3|970.5|973.2|970.4|973.5|971.3|972.6|970.3|44
1581665100000|2020-02-14 07:25:00|973.1|970.3|973.2|970.4|973.2|970.9|972.2|969.9|48
1581665400000|2020-02-14 07:30:00|972.6|970.8|972.7|970.9|973.2|970.9|972.3|970|54
1581665700000|2020-02-14 07:35:00|973.1|970.3|973.3|970.5|973.5|971.1|972.5|970|58
1581666000000|2020-02-14 07:40:00|973.2|970.4|973.5|970.7|973.6|971.2|972.7|970.3|57
1581666300000|2020-02-14 07:45:00|973|971.2|974|971.2|974.2|972|973|970.7|75
1581666600000|2020-02-14 07:50:00|973.5|971.7|974.4|971.6|974.4|972.2|973.5|971.2|34
1581666900000|2020-02-14 07:55:00|973.9|972.1|974|971.2|974.4|972.1|972.8|970.6|58
1581667200000|2020-02-14 08:00:00|973.9|971.1|974.6|971.8|975|972.7|973.4|971|34
1581667500000|2020-02-14 08:05:00|974.7|971.9|974.6|971.8|974.8|972|974.5|971.7|27
1581667800000|2020-02-14 08:10:00|974.7|971.9|973.3|971.5|974.7|972.1|973.3|971|18
1581668100000|2020-02-14 08:15:00|973.8|971|974.3|971.5|974.4|972.1|973.3|971|48
1581668400000|2020-02-14 08:20:00|974.2|971.4|974|971.2|974.2|971.8|972.8|970.5|50
1581668700000|2020-02-14 08:25:00|973.5|971.7|973.9|971.1|974.1|971.8|973.3|971|44
1581669000000|2020-02-14 08:30:00|973.8|971|974.9|972.1|975|972.6|973.4|971|48
1581669300000|2020-02-14 08:35:00|974.7|971.9|974.7|971.9|975.1|972.6|974.3|971.8|23
1581669600000|2020-02-14 08:40:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|10
1581669900000|2020-02-14 08:45:00|974.4|971.6|974.4|971.6|974.7|972.2|973.7|971.4|46
1581670200000|2020-02-14 08:50:00|973.7|971.9|974.6|971.8|974.7|972.4|973.7|971.5|24
1581670500000|2020-02-14 08:55:00|974.2|972.4|974.5|971.7|974.8|972.4|974.1|971.5|22
1581670800000|2020-02-14 09:00:00|974.4|971.6|974.9|972.1|975.1|972.8|974.4|971.6|48
1581671100000|2020-02-14 09:05:00|974.4|972.6|974.8|972|975|972.6|974.2|971.9|51
1581671400000|2020-02-14 09:10:00|974.2|972.4|974.9|972.1|974.9|972.5|974.2|971.8|32
1581671700000|2020-02-14 09:15:00|974.8|972|974.1|972.3|974.8|972.5|974.1|971.7|55
1581672000000|2020-02-14 09:20:00|974.6|971.8|974.9|972.1|975|972.7|974.1|971.7|70
1581672300000|2020-02-14 09:25:00|974.8|972|975.2|972.4|975.6|973.4|974.1|971.9|75
1581672600000|2020-02-14 09:30:00|975.3|972.5|975.6|972.8|975.7|973.4|974.7|972.4|78
1581672900000|2020-02-14 09:35:00|975.1|973.3|974.7|971.9|975.6|973.3|974.1|971.9|84
1581673200000|2020-02-14 09:40:00|974.1|972.3|974.8|972|975.1|972.7|974|971.7|100
1581673500000|2020-02-14 09:45:00|974.2|972.4|974.4|972.6|975.2|972.9|974.1|971.7|91
1581673800000|2020-02-14 09:50:00|974.9|972.1|974.7|971.9|974.9|972.6|973.7|971.5|79
1581674100000|2020-02-14 09:55:00|974.2|972.4|975|972.2|975.3|973|974.1|971.9|36
1581674400000|2020-02-14 10:00:00|974.5|972.7|974.8|972|975|972.7|974.1|971.8|42
1581674700000|2020-02-14 10:05:00|974.3|972.5|975.1|972.3|975.1|972.9|974.3|972|46
1581675000000|2020-02-14 10:10:00|974.6|972.8|975|972.2|975.1|972.8|974.3|972.1|33
1581675300000|2020-02-14 10:15:00|974.9|972.1|975.5|972.7|975.8|973.5|974.6|972.1|48
1581675600000|2020-02-14 10:20:00|975|973.2|975.6|972.8|975.8|973.5|974.9|972.6|36
1581675900000|2020-02-14 10:25:00|975.1|973.3|975.3|973.5|975.9|973.6|975.1|972.8|39
1581676200000|2020-02-14 10:30:00|975.8|973|976|973.2|976.1|973.8|975.2|972.8|55
1581676500000|2020-02-14 10:35:00|975.9|973.1|975|973.2|976|973.7|975|972.7|59
1581676800000|2020-02-14 10:40:00|975.5|972.7|975|972.2|975.5|973|974.2|971.9|71
1581677100000|2020-02-14 10:45:00|975.1|972.3|975.2|972.4|975.2|972.9|974.5|972.2|49
1581677400000|2020-02-14 10:50:00|975.3|972.5|975.1|972.3|975.3|973|974.5|972.2|38
1581677700000|2020-02-14 10:55:00|975|972.2|974.6|971.8|975|972.7|974|971.7|85
1581678000000|2020-02-14 11:00:00|974.1|972.3|975.2|972.4|975.2|973|974.1|971.9|57
1581678300000|2020-02-14 11:05:00|974.7|972.9|975|972.2|975.3|973|974.4|972.1|60
1581678600000|2020-02-14 11:10:00|974.5|972.7|975.1|972.3|975.2|972.9|974.5|972.1|53
1581678900000|2020-02-14 11:15:00|974.5|972.7|975.3|972.5|975.6|973.3|974.4|972.1|58
1581679200000|2020-02-14 11:20:00|974.8|973|975.5|972.7|975.6|973.3|974.8|972.4|34
1581679500000|2020-02-14 11:25:00|975.1|973.3|975.7|972.9|975.8|973.5|975|972.7|37
1581679800000|2020-02-14 11:30:00|975.2|973.4|975.4|972.6|975.7|973.4|974.7|972.5|53
1581680100000|2020-02-14 11:35:00|975.5|972.7|975.4|972.6|975.5|973.2|974.8|972.4|63
1581680400000|2020-02-14 11:40:00|974.8|973|975.1|973.3|975.6|973.3|974.8|972.4|73
1581680700000|2020-02-14 11:45:00|975.6|972.8|975.5|972.7|975.6|973.3|974.9|972.6|30
1581681000000|2020-02-14 11:50:00|975|973.2|975.7|972.9|975.7|973.4|975|972.6|21
1581681300000|2020-02-14 11:55:00|975.2|973.4|976.6|973.8|976.8|974.5|975.2|972.8|60
1581681600000|2020-02-14 12:00:00|976.1|974.3|976|973.2|976.9|974.6|975.4|973.1|92
1581681900000|2020-02-14 12:05:00|975.9|973.1|975.9|973.1|976.1|973.7|975.3|973.1|75
1581682200000|2020-02-14 12:10:00|975.3|973.5|976.2|973.4|976.3|974|975.1|972.9|148
1581682500000|2020-02-14 12:15:00|976.1|973.3|976.1|973.3|976.3|974|975.3|973.1|109
1581682800000|2020-02-14 12:20:00|976|973.2|975.7|972.9|976.1|973.8|975|972.8|99
1581683100000|2020-02-14 12:25:00|975.9|973.1|975.7|972.9|976|973.7|974.9|972.7|79
1581683400000|2020-02-14 12:30:00|975.8|973|975.4|972.6|976|973.7|974.8|972.5|89
1581683700000|2020-02-14 12:35:00|975.3|972.5|974.9|972.1|975.6|973.2|974.4|972.1|61
1581684000000|2020-02-14 12:40:00|974.2|972.4|974.5|971.7|975|972.7|973.9|971.6|45
1581684300000|2020-02-14 12:45:00|973.9|972.1|973.2|970.4|974.4|972.2|972.5|970.3|115
1581684600000|2020-02-14 12:50:00|973.3|970.5|975|972.2|975.2|972.8|972.9|970.4|64
1581684900000|2020-02-14 12:55:00|975.1|972.3|975.4|972.6|975.4|972.6|974.8|972|27
1581685200000|2020-02-14 13:00:00|975.5|972.7|974.3|971.5|975.5|972.7|973.8|971.4|64
1581685500000|2020-02-14 13:05:00|974.2|971.4|974|971.2|974.4|972|972.7|970.5|84
1581685800000|2020-02-14 13:10:00|973.8|971|973.9|971.1|974.2|971.6|973.3|970.9|26
1581686100000|2020-02-14 13:15:00|974|971.2|973.3|971.5|974.1|971.5|973.1|970.8|35
1581686400000|2020-02-14 13:20:00|973.2|971.4|975.6|972.8|975.9|973.6|972.7|970.7|107
1581686700000|2020-02-14 13:25:00|975.7|972.9|977.4|973.6|978.1|975.4|975.2|972.8|112
1581687000000|2020-02-14 13:30:00|978.7|974.8|977.9|976.1|979|976.1|977.1|974.7|129
1581687300000|2020-02-14 13:35:00|978.4|975.6|978.2|975.4|978.4|976.2|976.5|974.2|146
1581687600000|2020-02-14 13:40:00|977.6|975.8|977.1|975.3|978.6|976.3|977|974.8|149
1581687900000|2020-02-14 13:45:00|977.2|975.4|976.8|974|977.5|975.5|974.5|972.3|142
1581688200000|2020-02-14 13:50:00|976.1|974.3|976.6|973.8|977.5|975.1|975.9|973.7|139
1581688500000|2020-02-14 13:55:00|976.7|973.9|976.1|973.3|976.8|974.5|974.4|972.2|160
1581688800000|2020-02-14 14:00:00|975.3|973.5|976.1|973.3|976.3|974|974.3|971.5|154
1581689100000|2020-02-14 14:05:00|975.7|973.9|975.5|972.7|976.2|973.9|974.4|972|91
1581689400000|2020-02-14 14:10:00|975.3|972.5|975.6|972.8|976.1|973.7|974.3|971.8|154
1581689700000|2020-02-14 14:15:00|975.5|972.7|974.9|972.1|976.1|973.8|974.4|972|198
1581690000000|2020-02-14 14:20:00|974.8|972|974.4|971.6|975.2|972.9|973.6|971.3|171
1581690300000|2020-02-14 14:25:00|974.3|971.5|973.9|972.1|974.8|972.6|973.1|970.7|200
1581690600000|2020-02-14 14:30:00|974.2|972.4|973.6|970.8|974.6|972.4|972.2|969.9|269
1581690900000|2020-02-14 14:35:00|973.7|970.9|973.1|970.3|974.2|972|972.5|970.3|177
1581691200000|2020-02-14 14:40:00|972.2|970.4|974.2|971.4|974.2|972|972|969.7|198
1581691500000|2020-02-14 14:45:00|974.3|971.5|974.1|971.3|974.6|972|971.9|969.6|255
1581691800000|2020-02-14 14:50:00|974.2|971.4|973.9|971.1|974.2|971.7|972.5|970|199
1581692100000|2020-02-14 14:55:00|973.8|971|973.9|970.1|973.9|971.7|972.5|970.1|177
1581692400000|2020-02-14 15:00:00|972.9|970.4|971.8|969|973.8|970.9|971.3|968.9|195
1581692700000|2020-02-14 15:05:00|971.9|969.1|966.6|963.8|972.3|970|965.7|963.4|285
1581693000000|2020-02-14 15:10:00|966.2|964.4|965.2|963.4|966.9|964.7|965.1|962.7|330
1581693300000|2020-02-14 15:15:00|965.3|963.5|965.7|962.9|966.4|964.1|964.6|962.3|256
1581693600000|2020-02-14 15:20:00|965|963.2|965.9|963.1|966|963.8|964.5|962.3|287
1581693900000|2020-02-14 15:25:00|965.6|963.8|966.3|963.5|967.3|965.1|965.3|963.1|280
1581694200000|2020-02-14 15:30:00|965.7|963.9|966.6|963.8|967.2|964.9|965.1|962.8|232
1581694500000|2020-02-14 15:35:00|966.5|963.7|967|964.2|967.5|965.3|965.3|963|267
1581694800000|2020-02-14 15:40:00|966.7|964.9|965.9|964.1|967|964.9|965.3|963|203
1581695100000|2020-02-14 15:45:00|966.1|964.3|966.3|963.5|966.6|964.4|965.6|963.2|158
1581695400000|2020-02-14 15:50:00|965.7|963.9|966.9|964.1|966.9|964.6|965.4|963.2|223
1581695700000|2020-02-14 15:55:00|966.5|964.7|968.1|966.3|968.5|966.3|965.8|963.3|339
1581696000000|2020-02-14 16:00:00|967.8|966|966.7|963.9|968.3|966.1|965.7|963.4|261
1581696300000|2020-02-14 16:05:00|966.8|964|966|963.2|967.2|965|965.2|962.9|216
1581696600000|2020-02-14 16:10:00|966.1|963.3|966.5|963.7|966.6|964.4|965.1|962.8|192
1581696900000|2020-02-14 16:15:00|966.2|964.4|966.7|963.9|967|964.8|965.8|963.3|164
1581697200000|2020-02-14 16:20:00|966.6|963.8|966.8|964|967.5|965.1|965.7|963.4|219
1581697500000|2020-02-14 16:25:00|966.9|964.1|966.8|964|967.6|965.4|966.2|963.9|184
1581697800000|2020-02-14 16:30:00|966.7|963.9|965.5|963.7|967|964.8|965.2|962.8|221
1581698100000|2020-02-14 16:35:00|966|963.2|966|963.2|966.3|964.2|965.3|963|140
1581698400000|2020-02-14 16:40:00|966.1|963.3|966.3|963.5|966.7|964.7|965.4|963.1|166
1581698700000|2020-02-14 16:45:00|966.2|963.4|966.8|964|967.4|965.3|966|963.4|156
1581699000000|2020-02-14 16:50:00|966.9|964.1|966.4|964.6|967|964.9|966|963.6|125
1581699300000|2020-02-14 16:55:00|966.9|964.1|967.1|964.3|967.1|964.9|966.1|963.7|104
1581699600000|2020-02-14 17:00:00|967|964.2|966.7|964.9|967.4|965.1|966.2|963.8|95
1581699900000|2020-02-14 17:05:00|966.9|965.1|967.2|965.4|968|965.7|966.6|964.3|132
1581700200000|2020-02-14 17:10:00|967.7|964.9|966.6|964.8|968.6|966.3|966.3|964.2|135
1581700500000|2020-02-14 17:15:00|967.1|964.3|967.8|965|967.9|965.7|966.6|964.3|108
1581700800000|2020-02-14 17:20:00|967.6|965.8|968.1|965.3|968.3|966.3|967.1|964.8|142
1581701100000|2020-02-14 17:25:00|967.7|965.9|968.8|966|968.9|966.6|967.6|965.2|99
1581701400000|2020-02-14 17:30:00|968.4|966.6|968.5|965.7|969.3|967.1|967.7|965.5|103
1581701700000|2020-02-14 17:35:00|968.1|966.3|968.3|965.5|968.6|966.3|967.6|965.3|87
1581702000000|2020-02-14 17:40:00|967.7|965.9|968.5|966.7|969.6|967.3|967.5|965.2|118
1581702300000|2020-02-14 17:45:00|969|966.2|968.5|965.7|969.4|967.1|967.9|965.6|194
1581702600000|2020-02-14 17:50:00|968.2|966.4|968.9|966.1|969.4|967.1|967.6|965.3|118
1581702900000|2020-02-14 17:55:00|969|966.2|968.7|965.9|969|966.7|967.6|965.4|144
1581703200000|2020-02-14 18:00:00|968.8|966|968.3|966.5|968.8|966.7|967.3|964.9|404
1581703500000|2020-02-14 18:05:00|968|966.2|968.8|966|968.9|966.7|967.8|965.7|158
1581703800000|2020-02-14 18:10:00|968.4|966.6|968.6|965.8|969.1|966.9|968.1|965.8|169
1581704100000|2020-02-14 18:15:00|968.2|966.4|967.5|965.7|968.8|966.5|967.2|964.9|116
1581704400000|2020-02-14 18:20:00|968|965.2|967.9|965.1|968.4|965.9|967.3|965|51
1581704700000|2020-02-14 18:25:00|967.4|965.6|968|965.2|968.4|966.2|967.3|965|105
1581705000000|2020-02-14 18:30:00|968.1|965.3|968.1|965.3|968.3|966.1|967.6|965.1|73
1581705300000|2020-02-14 18:35:00|967.6|965.8|968.3|965.5|968.4|966.1|967.5|965|88
1581705600000|2020-02-14 18:40:00|967.9|966.1|968.4|965.6|968.5|966.3|967.5|965.2|95
1581705900000|2020-02-14 18:45:00|967.9|966.1|968|965.2|968.5|966.1|967.5|965.2|55
1581706200000|2020-02-14 18:50:00|967.6|965.8|967.5|964.7|968.2|965.9|967|964.7|102
1581706500000|2020-02-14 18:55:00|967.1|965.3|968|965.2|968.5|966.3|967|964.6|77
1581706800000|2020-02-14 19:00:00|967.8|966|968.1|965.3|968.2|966|967.5|965.2|73
1581707100000|2020-02-14 19:05:00|967.6|965.8|968|965.2|968.3|966|967.4|965|62
1581707400000|2020-02-14 19:10:00|967.5|965.7|968.4|965.6|968.4|966.1|967.4|965.1|60
1581707700000|2020-02-14 19:15:00|968.3|965.5|968.6|965.8|968.6|966.3|967.6|965.3|100
1581708000000|2020-02-14 19:20:00|968.5|965.7|968.3|965.5|968.9|966.6|967.7|965.4|73
1581708300000|2020-02-14 19:25:00|967.8|966|967.7|964.9|968.3|966|967|964.7|94
1581708600000|2020-02-14 19:30:00|967.3|965.5|966.9|965.1|967.8|965.5|966.8|964.5|76
1581708900000|2020-02-14 19:35:00|967.1|965.3|967.8|965|967.8|965.6|967|964.7|75
1581709200000|2020-02-14 19:40:00|967.9|965.1|968.1|965.3|968.2|966|967.2|964.9|110
1581709500000|2020-02-14 19:45:00|967.7|965.9|967.6|964.8|968.3|966.1|967.1|964.8|106
1581709800000|2020-02-14 19:50:00|968|965.2|968.2|965.4|968.4|966.3|967.4|965.1|80
1581710100000|2020-02-14 19:55:00|968.1|965.3|968.5|965.7|968.6|966.4|967.5|965.2|123
1581710400000|2020-02-14 20:00:00|967.9|966.1|968.1|965.3|968.4|966.2|967.6|965|78
1581710700000|2020-02-14 20:05:00|967.9|965.1|967.8|965|968.1|965.7|967.3|964.9|47
1581711000000|2020-02-14 20:10:00|967.4|965.6|967.8|965|967.9|965.6|967.1|964.6|59
1581711300000|2020-02-14 20:15:00|967.7|964.9|967|965.2|968|965.8|966.8|964.5|53
1581711600000|2020-02-14 20:20:00|966.8|965|966.5|964.7|967.5|965.1|966.5|964|94
1581711900000|2020-02-14 20:25:00|967|964.2|966.9|964.1|967|964.8|965.7|963.4|109
1581712200000|2020-02-14 20:30:00|966.5|964.7|966.9|964.1|967.2|965|966.4|963.8|90
1581712500000|2020-02-14 20:35:00|967|964.2|967|964.2|967.1|964.9|966.1|963.7|80
1581712800000|2020-02-14 20:40:00|967.1|964.3|967|964.2|967.4|964.9|966.3|963.8|75
1581713100000|2020-02-14 20:45:00|967.2|964.4|967.2|964.4|967.4|964.9|966.6|963.9|66
1581713400000|2020-02-14 20:50:00|967.3|964.5|967.3|964.5|967.4|965.2|966.5|964.2|71
1581713700000|2020-02-14 20:55:00|967.2|964.4|967.3|965.5|967.6|965.6|966.4|964.2|91
1581714000000|2020-02-14 21:00:00|967.8|965|967.6|964.4|967.9|965.1|967|964.2|52
1581714300000|2020-02-14 21:05:00|967.4|964.6|967|964.2|967.4|964.6|966.9|963.6|43
1581714600000|2020-02-14 21:10:00|967.1|964.3|967.5|964.7|967.7|964.7|967|964.1|46
1581714900000|2020-02-14 21:15:00|967.6|964.4|967.6|964.8|968.1|964.8|967.4|964.2|38
1581715200000|2020-02-14 21:20:00|967.7|964.9|967.8|965|968.1|965|967.6|964.1|22
1581715500000|2020-02-14 21:25:00|967.7|964.9|968.2|965.4|968.3|965.5|967.6|964.4|49
1581715800000|2020-02-14 21:30:00|968.3|965.1|967.7|964.9|968.4|965.4|967.5|964.2|45
1581716100000|2020-02-14 21:35:00|967.9|964.5|967.7|964.9|968.2|964.9|967.4|964.3|32
1581716400000|2020-02-14 21:40:00|967.8|965|968|965.2|968.4|965.3|967.4|964.4|31
1581716700000|2020-02-14 21:45:00|967.9|963.9|968|964.4|968|965.2|967.4|963.9|33
1581717000000|2020-02-14 21:50:00|967.7|964.6|967.9|964.3|968.1|964.8|967.4|964|18
1581717300000|2020-02-14 21:55:00|968|964.1|967.8|964.2|968|964.4|967.8|964|14
1581894000000|2020-02-16 23:00:00|966.8|964|967.6|964.3|968.1|964.9|966.6|963.8|92
1581894300000|2020-02-16 23:05:00|967.9|964|967.4|964.6|967.9|964.8|967.1|964|55
1581894600000|2020-02-16 23:10:00|967.3|964.5|967.6|964.8|968.1|964.9|967.3|964|48
1581894900000|2020-02-16 23:15:00|967.7|964.9|967.7|964.9|968.2|965|967|964|103
1581895200000|2020-02-16 23:20:00|968|964.5|968.9|966.1|969.1|966.3|967.6|964.5|103
1581895500000|2020-02-16 23:25:00|968.8|966|968.4|965.6|969|966.2|968.4|965.6|65
1581895800000|2020-02-16 23:30:00|968.5|965.7|968.7|965.9|968.7|965.9|968.3|965.5|54
1581896100000|2020-02-16 23:35:00|968.6|965.8|968.1|965.3|968.7|965.9|967.9|965.1|54
1581896400000|2020-02-16 23:40:00|968.2|965.4|968.5|965.7|968.6|965.8|967.9|965.1|69
1581896700000|2020-02-16 23:45:00|968.6|965.8|968.5|965.7|969.2|966.4|968.4|965.6|47
1581897000000|2020-02-16 23:50:00|968.4|965.6|968.7|965.9|968.9|966.1|968.2|965.4|45
1581897300000|2020-02-16 23:55:00|968.8|966|969|966.2|969.3|966.5|968.8|966|49
1581897600000|2020-02-17 00:00:00|969.1|966.3|968.6|965.8|969.2|966.4|968.5|965.7|74
1581897900000|2020-02-17 00:05:00|968.8|966|967.8|965|968.9|966.1|967.7|964.9|98
1581898200000|2020-02-17 00:10:00|967.9|965.1|968|965.2|968.1|965.3|967.7|964.9|59
1581898500000|2020-02-17 00:15:00|967.9|965.1|968.6|965.8|968.6|965.8|967.7|964.9|57
1581898800000|2020-02-17 00:20:00|968.3|965.5|968.2|965.4|968.5|965.7|968|965.2|78
1581899100000|2020-02-17 00:25:00|968.1|965.3|968|965.2|968.2|965.4|967.8|965|51
1581899400000|2020-02-17 00:30:00|968.1|965.3|967.7|964.9|968.1|965.3|967.6|964.8|76
1581899700000|2020-02-17 00:35:00|967.4|964.6|967.3|964.5|967.5|964.7|967.1|964.3|93
1581900000000|2020-02-17 00:40:00|967.4|964.6|967.5|964.7|967.5|964.7|967.2|964.4|60
1581900300000|2020-02-17 00:45:00|967.4|964.6|967.2|964.4|967.7|964.9|967.2|964.4|61
1581900600000|2020-02-17 00:50:00|967.3|964.5|967.4|964.6|967.7|964.9|967.1|964.3|61
1581900900000|2020-02-17 00:55:00|967.5|964.7|967.7|964.9|967.8|965|967.4|964.6|42
1581901200000|2020-02-17 01:00:00|967.9|965.1|968.7|965.9|968.9|966.1|967.7|964.9|97
1581901500000|2020-02-17 01:05:00|968.6|965.8|968.7|965.9|969.1|966.3|968.2|965.4|127
1581901800000|2020-02-17 01:10:00|968.8|966|970|967.2|970.1|967.6|968.6|965.8|100
1581902100000|2020-02-17 01:15:00|970.1|967.3|970.1|967.3|970.3|967.5|969.8|967|99
1581902400000|2020-02-17 01:20:00|970.2|967.4|969.9|967.1|970.3|967.5|969.8|967|60
1581902700000|2020-02-17 01:25:00|969.8|967|970|967.2|970.4|968|969.5|966.9|75
1581903000000|2020-02-17 01:30:00|970.2|967.4|969.9|967.1|970.4|967.6|969.8|967|70
1581903300000|2020-02-17 01:35:00|969.8|967|969.6|966.8|969.9|967.1|968.6|966.2|65
1581903600000|2020-02-17 01:40:00|969.7|966.9|969.4|966.6|969.7|966.9|969.2|966.4|66
1581903900000|2020-02-17 01:45:00|969.3|966.5|968.9|967.1|969.6|967.1|968.7|966.4|72
1581904200000|2020-02-17 01:50:00|969.4|966.6|969.4|966.6|969.6|967.4|968.7|966.3|99
1581904500000|2020-02-17 01:55:00|969|967.2|969.6|966.8|970|967.6|968.6|966.2|109
1581904800000|2020-02-17 02:00:00|969.5|966.7|969.6|966.8|970|967.2|969.3|966.5|78
1581905100000|2020-02-17 02:05:00|969.8|967|970.1|967.3|970.6|967.8|969.5|966.7|79
1581905400000|2020-02-17 02:10:00|970.2|967.4|971|968.2|971.2|968.6|970|967.2|108
1581905700000|2020-02-17 02:15:00|971.1|968.3|970.4|967.6|971.1|968.3|970.2|967.4|58
1581906000000|2020-02-17 02:20:00|970.5|967.7|970.5|967.7|970.7|967.9|970.1|967.3|69
1581906300000|2020-02-17 02:25:00|970.4|967.6|970.3|967.5|970.6|967.8|970|967.2|65
1581906600000|2020-02-17 02:30:00|970.4|967.6|971|968.2|971.1|968.9|970.1|967.3|60
1581906900000|2020-02-17 02:35:00|970.9|968.1|971.5|968.7|971.7|969.5|970.8|968|63
1581907200000|2020-02-17 02:40:00|971.6|968.8|971.4|968.6|971.6|969|970.7|968.1|86
1581907500000|2020-02-17 02:45:00|971.3|968.5|971.3|968.5|971.4|969.1|970.7|968.2|85
1581907800000|2020-02-17 02:50:00|971.4|968.6|971.8|969|972.2|969.8|970.8|968.5|111
1581908100000|2020-02-17 02:55:00|971.9|969.1|971.5|968.7|971.9|969.1|971.4|968.6|58
1581908400000|2020-02-17 03:00:00|971.6|968.8|971.1|968.3|971.6|968.8|970.9|968.1|73
1581908700000|2020-02-17 03:05:00|971|968.2|971.1|968.3|971.1|968.8|970.2|967.8|46
1581909000000|2020-02-17 03:10:00|971|968.2|970.3|967.5|971.1|968.3|970.2|967.4|63
1581909300000|2020-02-17 03:15:00|970.4|967.6|970.8|968|970.9|968.3|969.9|967.2|52
1581909600000|2020-02-17 03:20:00|970.9|968.1|970.6|967.8|970.9|968.1|970.4|967.6|51
1581909900000|2020-02-17 03:25:00|970.7|967.9|970.3|967.5|970.7|967.9|970|967.2|52
1581910200000|2020-02-17 03:30:00|970|967.2|970.4|967.6|970.5|967.7|970|967.2|28
1581910500000|2020-02-17 03:35:00|970.5|967.7|970.6|967.8|970.7|967.9|970.2|967.4|27
1581910800000|2020-02-17 03:40:00|970.7|967.9|970.7|967.9|970.8|968|970.3|967.5|33
1581911100000|2020-02-17 03:45:00|970.6|967.8|970.7|967.9|970.8|968|970.2|967.4|29
1581911400000|2020-02-17 03:50:00|970.4|967.6|970.7|967.9|970.9|968.1|970.2|967.4|42
1581911700000|2020-02-17 03:55:00|970.8|968|971.2|968.4|971.2|968.4|970.7|967.9|51
1581912000000|2020-02-17 04:00:00|971.3|968.5|971.3|968.5|971.5|968.7|971|968.2|31
1581912300000|2020-02-17 04:05:00|971.2|968.4|971|968.2|971.3|968.5|970.9|968.1|30
1581912600000|2020-02-17 04:10:00|971.1|968.3|971.4|968.6|971.5|969.1|970.6|968.3|66
1581912900000|2020-02-17 04:15:00|971.5|968.7|970.7|968.9|971.5|969.3|970.7|968.5|38
1581913200000|2020-02-17 04:20:00|971.2|968.4|971.5|968.7|971.7|969.4|970.7|968.4|72
1581913500000|2020-02-17 04:25:00|971.1|969.3|971.6|968.8|971.6|969.4|971|968.4|36
1581913800000|2020-02-17 04:30:00|971.1|969.3|971.1|969.3|971.6|969.4|971|968.4|35
1581914100000|2020-02-17 04:35:00|971.3|968.5|971.3|968.5|971.7|969.4|970.7|968.4|73
1581914400000|2020-02-17 04:40:00|970.8|969|971.2|968.4|971.3|969|970.2|967.9|51
1581914700000|2020-02-17 04:45:00|971.1|968.3|970.8|968|971.3|969|970.2|967.9|49
1581915000000|2020-02-17 04:50:00|970.2|968.4|971.2|968.4|971.3|969|970.2|967.7|61
1581915300000|2020-02-17 04:55:00|971.3|968.5|971.3|968.5|971.4|969.1|970.8|968|37
1581915600000|2020-02-17 05:00:00|971.4|968.6|971.4|968.6|971.7|969.6|970.8|968.4|75
1581915900000|2020-02-17 05:05:00|970.9|969.1|971.6|968.8|971.7|969.4|970.9|968.2|45
1581916200000|2020-02-17 05:10:00|971.7|968.9|971.8|969|972.1|969.7|971|968.7|66
1581916500000|2020-02-17 05:15:00|971.3|969.5|971.9|969.1|972|969.8|971.1|968.8|70
1581916800000|2020-02-17 05:20:00|971.6|968.8|971.6|968.8|971.9|969.1|971.4|968.6|46
1581917100000|2020-02-17 05:25:00|971.7|968.9|971.6|968.8|971.7|968.9|971.2|968.4|57
1581917400000|2020-02-17 05:30:00|971.7|968.9|971.6|968.8|971.9|969.5|970.9|968.4|76
1581917700000|2020-02-17 05:35:00|971.5|968.7|971.6|968.8|971.6|969.4|970.9|968.4|54
1581918000000|2020-02-17 05:40:00|971.2|969.4|971.3|968.5|971.7|969.4|970.7|968.4|75
1581918300000|2020-02-17 05:45:00|971.2|968.4|971.6|968.8|971.7|969.2|970.9|968.3|59
1581918600000|2020-02-17 05:50:00|971.2|969.4|971.4|968.6|971.7|969.4|971.1|968.5|47
1581918900000|2020-02-17 05:55:00|971.5|968.7|971.4|968.6|971.6|969.3|970.9|968.1|64
1581919200000|2020-02-17 06:00:00|971.5|968.7|971.4|968.6|971.7|969.4|970.9|968.5|63
1581919500000|2020-02-17 06:05:00|971.5|968.7|971.4|968.6|971.5|969.2|970.3|968|88
1581919800000|2020-02-17 06:10:00|970.7|968.9|971.2|968.4|971.6|969.4|970.5|968.2|94
1581920100000|2020-02-17 06:15:00|970.6|968.8|971.4|968.6|971.5|969.2|970.4|968.1|65
1581920400000|2020-02-17 06:20:00|971.3|968.5|971.3|968.5|971.4|968.6|971.1|968.3|29
1581920700000|2020-02-17 06:25:00|971|968.2|971.3|968.5|971.4|968.6|971|968.2|36
1581921000000|2020-02-17 06:30:00|971.2|968.4|971.4|968.6|971.4|968.6|971.1|968.3|39
1581921300000|2020-02-17 06:35:00|971.2|968.4|971.3|968.5|971.4|968.6|970.9|968.1|26
1581921600000|2020-02-17 06:40:00|971.4|968.6|971.5|968.7|971.7|968.9|971|968.2|22
1581921900000|2020-02-17 06:45:00|971.6|968.8|971.1|968.3|971.6|968.8|970.9|968.1|70
1581922200000|2020-02-17 06:50:00|971|968.2|970.9|968.1|971.1|968.8|970.4|968|43
1581922500000|2020-02-17 06:55:00|970.4|968.6|970.9|968.1|971.1|968.8|970.4|967.9|52
1581922800000|2020-02-17 07:00:00|970.5|968.7|970.9|968.1|971|968.7|970.2|967.8|93
1581923100000|2020-02-17 07:05:00|970.5|968.7|970.5|968.7|971.3|969.1|970.4|967.8|78
1581923400000|2020-02-17 07:10:00|970.9|968.1|971.2|968.4|971.5|969.2|970.4|968|66
1581923700000|2020-02-17 07:15:00|971.3|968.5|971.7|968.9|971.8|969|971|968.2|52
1581924000000|2020-02-17 07:20:00|971.8|969|971.4|969.6|971.9|969.7|971.2|968.9|79
1581924300000|2020-02-17 07:25:00|971.5|969.7|971.9|969.1|972|969.7|971.4|968.9|73
1581924600000|2020-02-17 07:30:00|971.5|969.7|972.3|969.5|972.3|970.1|971.3|969|92
1581924900000|2020-02-17 07:35:00|972.2|969.4|971.7|968.9|972.4|970.1|970.8|968.6|118
1581925200000|2020-02-17 07:40:00|971.1|969.3|971.4|968.6|971.7|969.4|970.6|968.3|109
1581925500000|2020-02-17 07:45:00|971.3|968.5|970.7|967.9|971.5|969.2|969.9|967.3|156
1581925800000|2020-02-17 07:50:00|970.8|968|970.2|967.4|970.8|968.5|969.3|967.1|87
1581926100000|2020-02-17 07:55:00|969.6|967.8|969|966.2|970.3|967.8|968.2|965.9|129
1581926400000|2020-02-17 08:00:00|968.5|966.7|969.6|966.8|969.9|967.5|968.1|966|141
1581926700000|2020-02-17 08:05:00|969.1|966.3|969.9|967.1|970.1|967.7|968.1|965.9|151
1581927000000|2020-02-17 08:10:00|969.8|967|970|967.2|970.1|967.7|969.2|966.7|75
1581927300000|2020-02-17 08:15:00|969.9|967.1|970.2|967.4|970.5|968.2|969.1|966.6|124
1581927600000|2020-02-17 08:20:00|970|967.2|970.6|967.8|970.8|968.5|969.6|967|110
1581927900000|2020-02-17 08:25:00|970.5|967.7|970.1|967.3|970.6|968.2|969.3|966.8|95
1581928200000|2020-02-17 08:30:00|969.9|967.1|970.3|967.5|970.3|967.5|969.5|966.7|75
1581928500000|2020-02-17 08:35:00|970.4|967.6|970.7|967.9|970.9|968.3|969.7|967.3|101
1581928800000|2020-02-17 08:40:00|970.6|967.8|970.1|967.3|970.6|968.2|969.6|966.9|69
1581929100000|2020-02-17 08:45:00|970.2|967.4|970.8|968|970.9|968.6|969.7|967.4|79
1581929400000|2020-02-17 08:50:00|970.9|968.1|970.9|968.1|971.1|968.8|970|967.7|88
1581929700000|2020-02-17 08:55:00|971|968.2|970.5|967.7|971.4|969.1|970|967.7|114
1581930000000|2020-02-17 09:00:00|970.6|967.8|971.2|968.4|971.3|968.9|969.9|967.6|90
1581930300000|2020-02-17 09:05:00|970.6|968.8|971.9|969.1|971.9|969.6|970.5|968.2|129
1581930600000|2020-02-17 09:10:00|971.3|969.5|971.5|968.7|972|969.7|970.8|968.5|103
1581930900000|2020-02-17 09:15:00|971.4|968.6|971.3|968.5|971.6|969.2|970.7|968.5|96
1581931200000|2020-02-17 09:20:00|971.4|968.6|971.5|968.7|971.6|969.3|970.7|968.5|71
1581931500000|2020-02-17 09:25:00|971.6|968.8|971.2|968.4|971.6|969.2|970.5|968.4|79
1581931800000|2020-02-17 09:30:00|971.3|968.5|971.3|968.5|971.5|969.2|970.6|968.4|93
1581932100000|2020-02-17 09:35:00|970.8|969|970.4|968.6|971.4|969.1|970.4|968.2|78
1581932400000|2020-02-17 09:40:00|971|968.2|970.4|968.6|971.2|968.9|970|967.8|95
1581932700000|2020-02-17 09:45:00|970.6|968.8|970.1|967.3|971.3|969|968.6|966.3|182
1581933000000|2020-02-17 09:50:00|970.2|968.4|971.2|968.4|971.2|969|969.5|967.3|120
1581933300000|2020-02-17 09:55:00|971.1|968.3|971.3|968.5|971.6|969.3|970.7|968.3|77
1581933600000|2020-02-17 10:00:00|971.2|968.4|971|969.2|971.7|969.4|970.7|968.4|48
1581933900000|2020-02-17 10:05:00|971.2|969.4|972|970.2|973|970.7|971.1|968.9|112
1581934200000|2020-02-17 10:10:00|972.7|969.9|972.8|971|973.4|971.1|972.1|969.9|118
1581934500000|2020-02-17 10:15:00|973.2|971.4|973.4|970.6|974|971.7|972.7|970.5|110
1581934800000|2020-02-17 10:20:00|972.7|970.9|973|970.2|973.5|971.2|971.9|969.7|109
1581935100000|2020-02-17 10:25:00|972.4|970.6|972.8|970|973.5|971.1|972.1|969.7|125
1581935400000|2020-02-17 10:30:00|972.7|969.9|972.5|969.7|973|970.8|971.4|969.1|138
1581935700000|2020-02-17 10:35:00|972.6|969.8|972.2|969.4|972.6|970.3|971.1|969.1|113
1581936000000|2020-02-17 10:40:00|972.1|969.3|970.5|968.7|972.4|970.1|970.5|968.3|119
1581936300000|2020-02-17 10:45:00|971.2|968.4|971.2|968.4|971.6|969.3|970.1|967.8|73
1581936600000|2020-02-17 10:50:00|970.6|968.8|971.4|968.6|971.8|969.4|970.6|968.4|82
1581936900000|2020-02-17 10:55:00|971.3|968.5|970.2|968.4|971.5|968.7|969.8|967.3|95
1581937200000|2020-02-17 11:00:00|970|968.2|970.7|967.9|970.9|968.6|969.3|967.1|140
1581937500000|2020-02-17 11:05:00|970.6|967.8|971.6|969.8|972.2|969.9|970|967.8|108
1581937800000|2020-02-17 11:10:00|972.1|969.3|971.9|969.1|972.2|969.9|970.9|968.7|109
1581938100000|2020-02-17 11:15:00|971.1|969.3|971.6|968.8|972.1|969.8|970.9|968.8|94
1581938400000|2020-02-17 11:20:00|971.5|968.7|971.9|969.1|972.7|970.4|970.9|968.6|99
1581938700000|2020-02-17 11:25:00|971.2|969.4|971.6|968.8|972|969.7|971|968.8|50
1581939000000|2020-02-17 11:30:00|971.8|969|971.7|968.9|972|969.7|970.7|968.4|66
1581939300000|2020-02-17 11:35:00|971.9|969.1|971.4|968.6|972.1|969.8|970.6|968.3|119
1581939600000|2020-02-17 11:40:00|971.5|968.7|971.1|968.3|971.5|968.8|970.3|968|51
1581939900000|2020-02-17 11:45:00|971.2|968.4|971|968.2|971.2|968.9|970|967.8|106
1581940200000|2020-02-17 11:50:00|970.2|968.4|970.8|968|971.4|969.1|970|967.8|124
1581940500000|2020-02-17 11:55:00|970|968.2|969.9|968.1|970.7|968.4|969.4|967.2|110
1581940800000|2020-02-17 12:00:00|970.4|968.6|971.7|968.9|971.7|969.2|970.1|967.9|118
1581941100000|2020-02-17 12:05:00|971.4|968.6|971|968.2|971.8|969.5|970.2|967.7|109
1581941400000|2020-02-17 12:10:00|971.1|968.3|971.1|968.3|971.2|968.7|970.2|967.9|107
1581941700000|2020-02-17 12:15:00|970.9|968.1|970.6|967.8|971.3|969|970|967.7|94
1581942000000|2020-02-17 12:20:00|970.8|968|971|968.2|971.7|969.3|970.4|967.8|111
1581942300000|2020-02-17 12:25:00|971.1|968.3|970.7|967.9|971.2|968.8|970.2|967.8|78
1581942600000|2020-02-17 12:30:00|970.8|968|970.8|968|971|968.6|969.7|967.4|113
1581942900000|2020-02-17 12:35:00|970.7|967.9|969.8|967|970.8|968.5|969|966.9|110
1581943200000|2020-02-17 12:40:00|969.7|966.9|969.5|966.7|969.8|967.5|968.6|966.4|121
1581943500000|2020-02-17 12:45:00|969.4|966.6|970.2|967.4|970.5|968.2|968.6|966.4|170
1581943800000|2020-02-17 12:50:00|970.1|967.3|969.9|967.1|970.3|967.9|969.2|966.8|102
1581944100000|2020-02-17 12:55:00|970.1|967.3|970.2|967.4|970.6|968.1|969.4|967.1|75
1581944400000|2020-02-17 13:00:00|970.1|967.3|970.9|968.1|971.2|968.9|969.6|967.2|109
1581944700000|2020-02-17 13:05:00|970.1|968.3|970.2|967.4|971|968.8|969.6|967.4|105
1581945000000|2020-02-17 13:10:00|970.3|967.5|969.5|966.7|970.4|968.1|968.8|966.6|116
1581945300000|2020-02-17 13:15:00|969.4|966.6|969.5|966.7|969.8|967.5|968.7|966.5|100
1581945600000|2020-02-17 13:20:00|969.6|966.8|969.6|966.8|969.8|967.5|968|965.9|105
1581945900000|2020-02-17 13:25:00|969.1|967.3|970.3|968.5|970.9|968.6|968.7|966.6|140
1581946200000|2020-02-17 13:30:00|970.8|968|970.3|967.5|971|968.7|968.9|966.9|208
1581946500000|2020-02-17 13:35:00|970.2|967.4|970.2|967.4|970.5|968.2|969.4|967.2|126
1581946800000|2020-02-17 13:40:00|970.3|967.5|970.9|968.1|971.1|968.9|969.3|967.1|150
1581947100000|2020-02-17 13:45:00|970.2|968.4|970.8|969|971.9|969.6|969.7|967.6|168
1581947400000|2020-02-17 13:50:00|971.3|968.5|971|968.2|971.8|969.6|969.3|967.1|217
1581947700000|2020-02-17 13:55:00|970.1|968.3|970.5|967.7|971.9|969.6|969.8|967.5|198
1581948000000|2020-02-17 14:00:00|970.1|968.3|970.9|968.1|971.1|968.7|968.5|966.2|229
1581948300000|2020-02-17 14:05:00|970.6|968.8|971|968.2|972|969.7|969.7|967.4|241
1581948600000|2020-02-17 14:10:00|970.6|968.8|971.8|969|972.2|969.9|970.3|968.1|152
1581948900000|2020-02-17 14:15:00|971.3|969.5|971.4|968.6|971.9|969.5|970.6|968.4|70
1581949200000|2020-02-17 14:20:00|971.5|968.7|971.4|968.6|971.6|969.2|970|967.7|70
1581949500000|2020-02-17 14:25:00|971.3|968.5|972.5|969.7|972.5|970.2|970.7|968.4|62
1581949800000|2020-02-17 14:30:00|972.6|969.8|972.6|969.8|973.1|970.8|971.5|969.2|102
1581950100000|2020-02-17 14:35:00|972.3|969.5|971.4|968.6|972.6|970.3|970.7|968.4|65
1581950400000|2020-02-17 14:40:00|971.5|968.7|970.9|968.1|971.8|969.3|970.6|968.1|53
1581950700000|2020-02-17 14:45:00|971|968.2|970.7|967.9|971|968.9|970.2|967.9|47
1581951000000|2020-02-17 14:50:00|970.1|968.3|970.4|967.6|970.7|968.4|969.6|967.3|71
1581951300000|2020-02-17 14:55:00|970.5|967.7|970.6|967.8|971.1|968.8|969.6|967.3|100
1581951600000|2020-02-17 15:00:00|970.1|968.3|970|968.2|970.8|968.5|969.9|967.5|56
1581951900000|2020-02-17 15:05:00|970.6|967.8|970.3|967.5|970.7|968.4|969.5|967.2|90
1581952200000|2020-02-17 15:10:00|970.2|967.4|970.2|967.4|971|968.3|970|967.3|81
1581952500000|2020-02-17 15:15:00|970.1|967.3|970.1|967.3|970.4|967.6|969.9|967.1|41
1581952800000|2020-02-17 15:20:00|970.3|967.5|970.1|967.3|970.4|967.6|970|967.2|24
1581953100000|2020-02-17 15:25:00|970|967.2|970.2|968.4|970.7|968.5|969.9|967.1|40
1581953400000|2020-02-17 15:30:00|970.6|967.8|971.1|968.3|971.2|969|969.9|967.6|121
1581953700000|2020-02-17 15:35:00|970.5|968.7|970.8|968|971.5|969.1|970.4|967.9|98
1581954000000|2020-02-17 15:40:00|970.7|967.9|970.8|968|971|968.5|970.1|967.9|49
1581954300000|2020-02-17 15:45:00|970.7|967.9|970.5|967.7|970.9|968.1|970.5|967.7|64
1581954600000|2020-02-17 15:50:00|970.6|967.8|971.7|968.9|971.8|969|970.4|967.6|53
1581954900000|2020-02-17 15:55:00|971.4|968.6|971.8|969|971.9|969.2|970.8|968.2|123
1581955200000|2020-02-17 16:00:00|971.9|969.1|971.8|969|972.9|970.4|971.3|968.5|201
1581955500000|2020-02-17 16:05:00|971.7|968.9|972.8|970|973|970.2|971.5|968.7|107
1581955800000|2020-02-17 16:10:00|972.9|970.1|973.5|970.7|974.4|971.7|972.9|970.1|173
1581956100000|2020-02-17 16:15:00|973.4|970.6|974.1|971.3|974.3|971.5|973.1|970.3|118
1581956400000|2020-02-17 16:20:00|974.2|971.4|973.7|970.9|975|972.2|973.7|970.9|129
1581956700000|2020-02-17 16:25:00|973.9|971.1|972.5|969.7|974.1|971.3|972.4|969.6|126
1581957000000|2020-02-17 16:30:00|972.6|969.8|973|970.2|973.1|970.3|972.4|969.6|109
1581957300000|2020-02-17 16:35:00|973.1|970.3|972.8|970|973.6|970.8|972.7|969.9|84
1581957600000|2020-02-17 16:40:00|972.9|970.1|972.8|970|973.2|970.4|972.3|969.5|94
1581957900000|2020-02-17 16:45:00|972.7|969.9|973.1|970.3|973.3|970.5|972.7|969.9|88
1581958200000|2020-02-17 16:50:00|973.3|970.5|973.4|970.6|973.4|970.6|973|970.2|56
1581958500000|2020-02-17 16:55:00|973.3|970.5|973|970.2|973.5|970.7|972.9|970.1|63
1581958800000|2020-02-17 17:00:00|972.9|970.1|972.1|969.3|973.2|970.4|971.9|969.1|109
1581959100000|2020-02-17 17:05:00|972|969.2|972.9|970.1|973.1|970.3|971.9|969.1|57
1581959400000|2020-02-17 17:10:00|973|970.2|972.5|969.7|973.2|970.4|972.5|969.7|36
1581959700000|2020-02-17 17:15:00|972.4|969.6|971.6|968.8|972.4|969.6|971.6|968.8|43
1581960000000|2020-02-17 17:20:00|971.5|968.7|971.6|968.8|972|969.2|971.1|968.3|61
1581960300000|2020-02-17 17:25:00|971.7|968.9|972.1|969.3|972.2|969.4|971.3|968.5|49
1581960600000|2020-02-17 17:30:00|972.2|969.4|972.6|969.8|972.7|969.9|972.2|969.4|35
1581960900000|2020-02-17 17:35:00|972.7|969.9|973|970.2|973.1|970.3|972.5|969.7|41
1581961200000|2020-02-17 17:40:00|973.1|970.3|973.4|970.6|973.6|970.8|973|970.2|40
1581961500000|2020-02-17 17:45:00|973.3|970.5|974.2|971.4|974.3|971.5|973.3|970.5|85
1581961800000|2020-02-17 17:50:00|974.1|971.3|973.3|970.5|974.1|971.3|973.1|970.3|40
1581962100000|2020-02-17 17:55:00|973.5|970.7|972.2|969.4|973.5|970.7|971.9|969.1|160
1581980400000|2020-02-17 23:00:00|972.1|969.3|971.6|968.8|972.7|969.9|971.3|968.5|59
1581980700000|2020-02-17 23:05:00|971.5|968.7|971.9|969.1|972|969.2|971.4|968.6|44
1581981000000|2020-02-17 23:10:00|971.8|969|972.3|969.5|972.4|969.6|971.8|969|38
1581981300000|2020-02-17 23:15:00|972.2|969.4|972.4|969.6|972.6|969.8|972.2|969.4|32
1581981600000|2020-02-17 23:20:00|972.3|969.5|972.2|969.4|972.7|969.9|972.2|969.4|37
1581981900000|2020-02-17 23:25:00|972.3|969.5|972.5|969.7|972.5|969.7|972|969.2|29
1581982200000|2020-02-17 23:30:00|972.4|969.6|971.2|968.4|972.4|969.6|971.2|968.4|79
1581982500000|2020-02-17 23:35:00|971|968.2|972|969.2|972.1|969.3|971|968.2|49
1581982800000|2020-02-17 23:40:00|971.9|969.1|971.6|968.8|972|969.2|971.6|968.8|27
1581983100000|2020-02-17 23:45:00|971.7|968.9|971.8|969|972.1|969.3|970.9|968.1|60
1581983400000|2020-02-17 23:50:00|971.9|969.1|972.2|969.4|972.5|969.7|971.8|969|66
1581983700000|2020-02-17 23:55:00|972.1|969.3|972.6|969.8|972.6|969.8|971.8|969|53
1581984000000|2020-02-18 00:00:00|972.5|969.7|972.3|969.5|972.6|969.8|972.2|969.4|56
1581984300000|2020-02-18 00:05:00|972.2|969.4|971.7|968.9|972.8|970|971.7|968.9|69
1581984600000|2020-02-18 00:10:00|971.6|968.8|972.2|969.4|972.2|969.4|971.6|968.8|53
1581984900000|2020-02-18 00:15:00|972.3|969.5|972.3|969.5|972.4|969.6|972.2|969.4|45
1581985200000|2020-02-18 00:20:00|972.2|969.4|973|970.2|973.1|970.3|972.1|969.3|92
1581985500000|2020-02-18 00:25:00|972.9|970.1|973.3|970.5|973.3|970.5|972.8|970|89
1581985800000|2020-02-18 00:30:00|973.2|970.4|973.1|970.3|973.3|970.5|972.9|970.1|65
1581986100000|2020-02-18 00:35:00|973.2|970.4|973.5|970.7|973.7|970.9|973.1|970.3|57
1581986400000|2020-02-18 00:40:00|973.6|970.8|973.1|970.3|973.6|970.8|973.1|970.3|60
1581986700000|2020-02-18 00:45:00|973.2|970.4|973.3|970.5|973.6|970.8|972.9|970.1|61
1581987000000|2020-02-18 00:50:00|973.2|970.4|972.9|970.1|973.7|970.9|972.8|970|93
1581987300000|2020-02-18 00:55:00|972.8|970|973.5|970.7|973.6|970.8|972.8|970|41
1581987600000|2020-02-18 01:00:00|973.7|970.9|973.8|971|974.7|971.8|973.6|970.8|149
1581987900000|2020-02-18 01:05:00|973.9|971.1|973.1|970.3|973.9|971.1|972.9|970.1|93
1581988200000|2020-02-18 01:10:00|973|970.2|973|970.2|973.2|970.4|972.7|969.9|97
1581988500000|2020-02-18 01:15:00|972.8|970|972.7|969.9|973|970.4|972.1|969.8|51
1581988800000|2020-02-18 01:20:00|972.8|970|972.7|969.9|973|970.7|972.2|969.8|66
1581989100000|2020-02-18 01:25:00|972.8|970|972.8|970|972.8|970.5|971.9|969.5|61
1581989400000|2020-02-18 01:30:00|972.7|969.9|973.2|970.4|973.6|971.1|972.2|969.9|83
1581989700000|2020-02-18 01:35:00|973.3|970.5|973.3|970.5|973.4|970.9|972.4|969.9|83
1581990000000|2020-02-18 01:40:00|973.2|970.4|973.1|970.3|973.3|970.5|973|970.2|60
1581990300000|2020-02-18 01:45:00|973.2|970.4|973.1|970.3|973.5|970.7|973|970.2|47
1581990600000|2020-02-18 01:50:00|973.2|970.4|973.2|970.4|973.5|970.7|973.1|970.3|38
1581990900000|2020-02-18 01:55:00|973.3|970.5|973.5|970.7|973.6|970.8|973.1|970.3|43
1581991200000|2020-02-18 02:00:00|973.6|970.8|973|970.2|973.6|970.8|972.9|970.1|53
1581991500000|2020-02-18 02:05:00|972.9|970.1|973.3|970.5|973.4|970.6|972.8|970|51
1581991800000|2020-02-18 02:10:00|973.1|970.3|973|970.2|973.4|970.6|973|970.2|48
1581992100000|2020-02-18 02:15:00|973.1|970.3|973.8|971|973.8|971.4|972.9|970.1|48
1581992400000|2020-02-18 02:20:00|973.7|970.9|973.6|970.8|973.8|971.5|973|970.6|81
1581992700000|2020-02-18 02:25:00|973.5|970.7|973.5|970.7|973.7|971.5|973|970.6|60
1581993000000|2020-02-18 02:30:00|973.6|970.8|973.4|970.6|973.7|971.2|972.7|970.4|114
1581993300000|2020-02-18 02:35:00|973.5|970.7|973.9|971.1|974|971.6|973|970.6|103
1581993600000|2020-02-18 02:40:00|973.8|971|974.5|971.7|974.5|972.2|973.5|971|77
1581993900000|2020-02-18 02:45:00|974|972.2|974.6|971.8|974.7|972.4|973.7|971.4|97
1581994200000|2020-02-18 02:50:00|974.2|972.4|974.1|971.3|974.7|972.4|973.7|971.3|46
1581994500000|2020-02-18 02:55:00|974.2|971.4|974.7|971.9|974.8|972.6|973.8|971.4|86
1581994800000|2020-02-18 03:00:00|974.6|971.8|974.1|972.3|974.8|972.6|974|971.7|74
1581995100000|2020-02-18 03:05:00|974.6|971.8|974.3|972.5|974.8|972.5|974.1|971.8|49
1581995400000|2020-02-18 03:10:00|974.6|971.8|974.7|971.9|974.8|972.7|974|971.7|59
1581995700000|2020-02-18 03:15:00|974.8|972|974.5|971.7|974.8|972.6|974.1|971.7|75
1581996000000|2020-02-18 03:20:00|974.6|971.8|974|972.2|974.6|972.3|973.6|971.3|40
1581996300000|2020-02-18 03:25:00|974.4|971.6|973.5|970.7|974.4|972|972.8|970.6|87
1581996600000|2020-02-18 03:30:00|972.9|971.1|973.3|971.5|973.9|971.6|972.9|970.6|73
1581996900000|2020-02-18 03:35:00|973.5|971.7|973.9|971.1|974|971.7|973.3|970.8|67
1581997200000|2020-02-18 03:40:00|973.8|971|973.7|970.9|973.9|971.7|973.1|970.7|70
1581997500000|2020-02-18 03:45:00|973.3|971.5|973.9|971.1|974|971.7|973.1|970.7|52
1581997800000|2020-02-18 03:50:00|973.5|971.7|973.6|971.8|974|971.8|973.4|971|41
1581998100000|2020-02-18 03:55:00|974|971.2|973.7|970.9|974.1|971.7|973.1|970.7|68
1581998400000|2020-02-18 04:00:00|973.6|970.8|973.1|971.3|973.7|971.5|973|970.6|54
1581998700000|2020-02-18 04:05:00|973.4|970.6|973.5|970.7|973.5|971.3|972.9|970.5|26
1581999000000|2020-02-18 04:10:00|973.1|971.3|973.8|971|973.8|971.6|972.9|970.6|48
1581999300000|2020-02-18 04:15:00|973.7|970.9|973.3|971.5|973.8|971.6|973|970.7|59
1581999600000|2020-02-18 04:20:00|973|971.2|973|971.2|973.7|971.5|972.8|970.4|61
1581999900000|2020-02-18 04:25:00|973.2|970.4|973|971.2|973.4|971.2|972.6|970.3|69
1582000200000|2020-02-18 04:30:00|973.2|970.4|973|971.2|973.4|971.2|972.5|970.3|59
1582000500000|2020-02-18 04:35:00|973.2|970.4|973.2|970.4|973.4|971.2|972.6|970.3|42
1582000800000|2020-02-18 04:40:00|972.8|971|973.2|970.4|973.4|971.2|972.6|970.2|50
1582001100000|2020-02-18 04:45:00|973.3|970.5|973.5|970.7|973.6|971.5|972.9|970.2|46
1582001400000|2020-02-18 04:50:00|973.6|970.8|973.5|970.7|973.6|971.5|972.9|970.6|61
1582001700000|2020-02-18 04:55:00|973.6|970.8|973.6|970.8|973.6|971.5|972.9|970.5|45
1582002000000|2020-02-18 05:00:00|973.5|970.7|973.7|970.9|973.8|971.5|973|970.6|51
1582002300000|2020-02-18 05:05:00|973.3|971.5|973.3|971.5|973.7|971.5|973.2|970.7|39
1582002600000|2020-02-18 05:10:00|973.7|970.9|973.2|971.4|973.7|971.6|973|970.6|59
1582002900000|2020-02-18 05:15:00|973.5|970.7|973.1|970.3|973.5|971.4|972.3|970.1|118
1582003200000|2020-02-18 05:20:00|973.2|970.4|973.3|970.5|973.3|971.2|972.5|970.2|78
1582003500000|2020-02-18 05:25:00|973.1|970.3|973.5|970.7|973.6|971.3|972.7|970.2|67
1582003800000|2020-02-18 05:30:00|973.4|970.6|972.7|970.9|973.7|971.4|972.5|970.2|123
1582004100000|2020-02-18 05:35:00|973.2|970.4|973.1|970.3|973.5|970.7|972.9|970.1|76
1582004400000|2020-02-18 05:40:00|973|970.2|973|971.2|973.5|971.3|972.6|970.2|101
1582004700000|2020-02-18 05:45:00|973.4|970.6|973.2|970.4|973.5|971.3|972.6|970.2|91
1582005000000|2020-02-18 05:50:00|973.1|970.3|973.1|970.3|973.2|971.1|972.2|969.9|107
1582005300000|2020-02-18 05:55:00|972.7|970.9|972.9|970.1|973.1|970.9|972.4|969.9|103
1582005600000|2020-02-18 06:00:00|972.8|970|973.3|970.5|973.3|971.2|972.3|969.9|107
1582005900000|2020-02-18 06:05:00|973.2|970.4|973.4|970.6|973.7|971.5|972.6|970.3|147
1582006200000|2020-02-18 06:10:00|973.5|970.7|973|970.2|973.5|971.4|972.2|970|120
1582006500000|2020-02-18 06:15:00|972.9|970.1|972.6|969.8|973|970.7|972.2|969.7|81
1582006800000|2020-02-18 06:20:00|972.7|969.9|972.8|970|973|970.8|972.1|969.7|116
1582007100000|2020-02-18 06:25:00|972.9|970.1|972.6|969.8|972.9|970.8|972.1|969.8|92
1582007400000|2020-02-18 06:30:00|972.7|969.9|972.9|970.1|973|970.8|972|969.7|94
1582007700000|2020-02-18 06:35:00|972.8|970|973.3|970.5|973.4|971.3|972.3|969.9|132
1582008000000|2020-02-18 06:40:00|973.2|970.4|973.1|970.3|973.3|971.1|972.6|970.1|77
1582008300000|2020-02-18 06:45:00|973.2|970.4|972.9|970.1|973.3|971.1|972.4|970|96
1582008600000|2020-02-18 06:50:00|973|970.2|972.5|969.7|973.1|970.9|971.9|969.6|108
1582008900000|2020-02-18 06:55:00|972.6|969.8|972.9|970.1|973|970.8|971.6|969.2|132
1582009200000|2020-02-18 07:00:00|972.7|969.9|973.7|970.9|973.9|971.8|971.9|969.6|217
1582009500000|2020-02-18 07:05:00|973.6|970.8|974.3|972.5|975|972.9|973.4|970.8|156
1582009800000|2020-02-18 07:10:00|974.4|972.6|975.1|973.3|975.9|973.5|974.4|972.1|180
1582010100000|2020-02-18 07:15:00|975.3|972.5|976|973.2|976.1|974|974.7|972.4|152
1582010400000|2020-02-18 07:20:00|975.9|973.1|976.3|973.5|976.3|974.2|975.2|972.9|123
1582010700000|2020-02-18 07:25:00|976|974.2|976.7|973.9|977.5|975.1|975.5|973.2|188
1582011000000|2020-02-18 07:30:00|976.8|974|976.9|974.1|977.1|975|976|973.6|286
1582011300000|2020-02-18 07:35:00|976.8|974|977.7|974.9|977.8|975.6|976.3|974|204
1582011600000|2020-02-18 07:40:00|977.5|974.7|980.9|978.1|980.9|978.1|976.8|974.5|173
1582011900000|2020-02-18 07:45:00|980.8|978|980.8|978|982.3|980.1|979.3|977|240
1582012200000|2020-02-18 07:50:00|980.7|978.9|980.3|977.5|981.7|979|979.7|977.5|178
1582012500000|2020-02-18 07:55:00|980.4|977.6|980.6|977.8|980.9|978.6|979.7|977.2|121
1582012800000|2020-02-18 08:00:00|980.7|977.9|980.1|977.3|981|978.8|979.3|977|174
1582013100000|2020-02-18 08:05:00|980.2|977.4|978.3|976.5|980.4|978|978.2|975.7|144
1582013400000|2020-02-18 08:10:00|978.4|976.6|979.1|976.3|979.2|977.1|978.3|976|151
1582013700000|2020-02-18 08:15:00|979.2|976.4|978.9|976.1|979.2|977.1|978.3|975.9|123
1582014000000|2020-02-18 08:20:00|978.8|977|978.7|975.9|979.1|977|978.1|975.8|102
1582014300000|2020-02-18 08:25:00|978.6|975.8|979|976.2|979.2|977|977.8|975.4|158
1582014600000|2020-02-18 08:30:00|978.6|976.8|979.2|976.4|979.4|977.1|978.1|975.7|97
1582014900000|2020-02-18 08:35:00|979.1|976.3|980.5|977.7|980.7|978.3|979|976.2|88
1582015200000|2020-02-18 08:40:00|980.4|977.6|980|977.2|980.7|978.5|979.5|977.2|111
1582015500000|2020-02-18 08:45:00|980.1|977.3|978.7|976.9|980.1|977.7|978.4|976.1|124
1582015800000|2020-02-18 08:50:00|978.4|976.6|979.2|977.4|980.3|978|978.4|976.1|119
1582016100000|2020-02-18 08:55:00|979.7|976.9|978.5|976.7|979.7|977.1|978.4|976.1|84
1582016400000|2020-02-18 09:00:00|979|976.2|980.2|977.4|980.3|978|978.7|976.2|76
1582016700000|2020-02-18 09:05:00|979.7|977.9|980.4|977.6|980.9|978.4|979.5|976.9|96
1582017000000|2020-02-18 09:10:00|980.5|977.7|980.7|977.9|981.1|978.9|980|977.6|138
1582017300000|2020-02-18 09:15:00|980.9|978.1|980.8|978|981.1|978.3|980.4|977.6|74
1582017600000|2020-02-18 09:20:00|980.9|978.1|980.6|977.8|980.9|978.4|979.5|977.1|78
1582017900000|2020-02-18 09:25:00|980.7|977.9|981|978.2|981.4|979.1|980.3|977.8|104
1582018200000|2020-02-18 09:30:00|981.1|978.3|980.9|978.1|981.3|978.9|980.1|977.9|103
1582018500000|2020-02-18 09:35:00|980.4|978.6|981.1|978.3|981.3|978.9|980.3|978.1|85
1582018800000|2020-02-18 09:40:00|980.6|978.8|982.2|979.4|982.3|980|980.6|978.3|86
1582019100000|2020-02-18 09:45:00|982.5|979.7|982|979.2|982.5|980.1|981.1|978.8|127
1582019400000|2020-02-18 09:50:00|982.1|979.3|983.2|980.4|983.2|981|981.5|979.2|121
1582019700000|2020-02-18 09:55:00|982.7|980.9|982.8|980|983.7|981.4|982|979.8|124
1582020000000|2020-02-18 10:00:00|982.7|979.9|982.1|979.3|982.9|980.7|981.2|978.9|107
1582020300000|2020-02-18 10:05:00|982.2|979.4|982.1|980.3|983.1|980.8|981.4|979|142
1582020600000|2020-02-18 10:10:00|982.8|980|982.8|980|983|980.6|981.9|979.7|122
1582020900000|2020-02-18 10:15:00|982.9|980.1|983.1|981.3|983.7|981.3|982.2|980|127
1582021200000|2020-02-18 10:20:00|983.3|981.5|982.8|981|983.8|981.5|982.8|980.5|150
1582021500000|2020-02-18 10:25:00|983.5|980.7|983.6|980.8|983.8|981.5|982.5|980.2|167
1582021800000|2020-02-18 10:30:00|983|981.2|982.2|979.4|983.5|981.2|981.6|979.3|196
1582022100000|2020-02-18 10:35:00|982.3|979.5|982|979.2|982.4|980.1|981.4|979.1|117
1582022400000|2020-02-18 10:40:00|981.8|979|982.1|979.3|982.2|979.8|981|978.9|123
1582022700000|2020-02-18 10:45:00|982|979.2|981.9|979.1|982.4|980.1|981|978.8|119
1582023000000|2020-02-18 10:50:00|981.6|978.8|981.7|979.9|982.6|980.3|981|978.8|128
1582023300000|2020-02-18 10:55:00|982.2|979.4|982|979.2|982.6|980.2|981.1|978.8|158
1582023600000|2020-02-18 11:00:00|981.8|979|981.2|978.4|982.1|979.8|980.5|978.3|202
1582023900000|2020-02-18 11:05:00|981.3|978.5|980.6|978.8|981.5|979.2|979.9|977.7|176
1582024200000|2020-02-18 11:10:00|981.3|978.5|981.6|978.8|981.7|979.3|980.5|978.2|98
1582024500000|2020-02-18 11:15:00|981.7|978.9|981|978.2|981.7|979.3|980.4|978.2|141
1582024800000|2020-02-18 11:20:00|981.1|978.3|981.3|978.5|981.6|979.3|980.4|978.2|134
1582025100000|2020-02-18 11:25:00|981.2|978.4|980.7|977.9|981.6|979.3|980|977.8|142
1582025400000|2020-02-18 11:30:00|980.6|977.8|980.5|978.7|981.1|978.7|979.7|977.6|100
1582025700000|2020-02-18 11:35:00|981|978.2|980.1|978.3|981.5|979.2|980.1|977.8|101
1582026000000|2020-02-18 11:40:00|980.9|978.1|980.3|978.5|981|978.7|980.1|978|76
1582026300000|2020-02-18 11:45:00|980.9|978.1|980.8|978|981|978.6|979.8|977.7|123
1582026600000|2020-02-18 11:50:00|980.2|978.4|980.8|979|981.7|979.4|980|977.9|103
1582026900000|2020-02-18 11:55:00|981.6|978.8|982.5|979.7|982.5|980.1|980.8|978.7|147
1582027200000|2020-02-18 12:00:00|982.3|979.5|981.4|978.6|982.9|980.6|980.5|978.5|114
1582027500000|2020-02-18 12:05:00|981.5|978.7|980.4|978.6|981.6|979.3|979.4|977.4|151
1582027800000|2020-02-18 12:10:00|980.9|978.1|980.7|977.9|980.9|978.5|979.8|977.6|117
1582028100000|2020-02-18 12:15:00|980.6|977.8|982.2|979.4|982.2|979.9|980.2|977.6|148
1582028400000|2020-02-18 12:20:00|982.1|979.3|980.9|979.1|982.7|980.2|980.9|978.8|170
1582028700000|2020-02-18 12:25:00|981.7|978.9|981|978.2|981.7|979.3|980.2|978|135
1582029000000|2020-02-18 12:30:00|980.9|978.1|981.6|978.8|982.5|980.1|980.6|978.1|187
1582029300000|2020-02-18 12:35:00|981.7|978.9|980.3|977.5|981.8|979|979.4|977.1|142
1582029600000|2020-02-18 12:40:00|980.2|977.4|979.9|977.1|980.6|978.3|978.4|976.3|224
1582029900000|2020-02-18 12:45:00|980|977.2|979.4|976.6|980.4|977.6|979|976.2|101
1582030200000|2020-02-18 12:50:00|979.3|976.5|979.6|976.8|979.9|977.5|978.7|976.3|123
1582030500000|2020-02-18 12:55:00|980.3|977.5|980.3|977.5|980.8|978.1|979.4|977.2|128
1582030800000|2020-02-18 13:00:00|980.4|977.6|981.9|979.1|982|979.7|979.8|977.6|227
1582031100000|2020-02-18 13:05:00|981.8|979|982.1|979.3|982.4|979.9|980.9|978.7|139
1582031400000|2020-02-18 13:10:00|982|979.2|982|979.2|982.7|980.2|981.3|979|176
1582031700000|2020-02-18 13:15:00|982.1|979.3|981.8|979|983.5|981|981.2|978.8|263
1582032000000|2020-02-18 13:20:00|981.6|978.8|981.7|978.9|982.8|980.4|980.2|977.9|207
1582032300000|2020-02-18 13:25:00|981.8|979|982.8|980|983.4|981.1|981|978.8|201
1582032600000|2020-02-18 13:30:00|982.5|979.7|981.2|978.4|983.6|981.3|980.5|978.2|239
1582032900000|2020-02-18 13:35:00|981.1|978.3|982|979.2|982.1|979.7|980.3|978|191
1582033200000|2020-02-18 13:40:00|981.9|979.1|981.6|978.8|982.4|980|980.9|978.6|175
1582033500000|2020-02-18 13:45:00|981.5|978.7|981.1|978.3|981.7|979.3|979.8|977.6|210
1582033800000|2020-02-18 13:50:00|981.2|978.4|981.7|978.9|981.9|979.4|980.6|978.3|169
1582034100000|2020-02-18 13:55:00|981.6|978.8|981.9|979.1|982|979.6|980.4|978.2|202
1582034400000|2020-02-18 14:00:00|982|979.2|980.9|978.1|982.2|979.8|980.4|978.1|212
1582034700000|2020-02-18 14:05:00|981|978.2|980.2|977.4|981|978.7|979|976.6|226
1582035000000|2020-02-18 14:10:00|979.6|977.8|980.9|978.1|981|978.7|979.5|977.3|171
1582035300000|2020-02-18 14:15:00|981|978.2|981.9|979.1|982.2|979.8|980.4|978.2|172
1582035600000|2020-02-18 14:20:00|981.8|979|980.9|979.1|982.8|980.4|980.9|978.9|182
1582035900000|2020-02-18 14:25:00|981.4|978.6|981.4|978.6|981.6|979.2|979.6|977.4|158
1582036200000|2020-02-18 14:30:00|981|978.2|980.6|977.8|982.2|979.8|979.6|977.3|236
1582036500000|2020-02-18 14:35:00|980.5|977.7|982.5|979.7|982.8|980.2|979.9|977.5|246
1582036800000|2020-02-18 14:40:00|982.4|979.6|980.7|978.9|982.9|980.5|980.4|978.4|292
1582037100000|2020-02-18 14:45:00|981.2|978.4|979.3|976.5|981.3|979|978.6|976.3|297
1582037400000|2020-02-18 14:50:00|979.2|976.4|979.5|976.7|979.8|977.4|977.4|975.2|293
1582037700000|2020-02-18 14:55:00|979.4|976.6|980.2|977.4|980.4|977.8|978.4|976.2|197
1582038000000|2020-02-18 15:00:00|980.3|977.5|980.4|978.6|981|978.6|979.5|977.1|222
1582038300000|2020-02-18 15:05:00|980.9|978.1|982.2|979.4|982.5|980.2|979.4|977.2|283
1582038600000|2020-02-18 15:10:00|982.3|979.5|983.5|980.7|983.6|981.3|981.2|979|265
1582038900000|2020-02-18 15:15:00|983.6|980.8|986.7|983.9|987.4|984.9|983.3|980.5|447
1582039200000|2020-02-18 15:20:00|986.8|984|985.7|983.9|989|986.7|985.3|983.1|438
1582039500000|2020-02-18 15:25:00|986.1|983.3|986.8|984|987.4|985|984.4|982|277
1582039800000|2020-02-18 15:30:00|986.7|983.9|986.1|983.3|988.1|985.7|985.3|983|319
1582040100000|2020-02-18 15:35:00|986|983.2|987.7|984.9|987.7|985.4|985.5|983.1|233
1582040400000|2020-02-18 15:40:00|987.5|984.7|987|985.2|988.4|986.2|986.6|984.3|283
1582040700000|2020-02-18 15:45:00|987.5|984.7|987.1|984.3|987.9|985.5|985.5|983.4|273
1582041000000|2020-02-18 15:50:00|987.2|984.4|987.7|984.9|987.7|985.4|985.5|983.3|201
1582041300000|2020-02-18 15:55:00|987.6|984.8|990|987.2|990|987.8|987.2|984.8|314
1582041600000|2020-02-18 16:00:00|990.1|987.3|992.4|990.6|993.2|991.2|990|987.2|331
1582041900000|2020-02-18 16:05:00|992.6|990.8|993.2|990.4|994.1|991.9|992.2|989.9|327
1582042200000|2020-02-18 16:10:00|993.1|990.3|991.3|989.5|993.4|991.1|990.9|988.6|269
1582042500000|2020-02-18 16:15:00|991.8|989|993.5|990.7|994.9|992.5|991.2|988.8|232
1582042800000|2020-02-18 16:20:00|993.7|990.9|994.6|991.8|995.1|992.7|993|990.8|232
1582043100000|2020-02-18 16:25:00|994.7|991.9|992.8|990|995.5|993.1|992.4|990|226
1582043400000|2020-02-18 16:30:00|992.9|990.1|993.3|990.5|994.2|991.7|992.3|989.9|216
1582043700000|2020-02-18 16:35:00|993.2|990.4|992.8|990|993.5|991.3|991.2|988.8|241
1582044000000|2020-02-18 16:40:00|992.9|990.1|993.3|990.5|994|991.5|992.4|989.9|216
1582044300000|2020-02-18 16:45:00|993.1|991.3|993.7|991.9|994.4|992.1|992.9|990.7|166
1582044600000|2020-02-18 16:50:00|993.8|992|992.8|990|994.3|992|992.2|989.9|207
1582044900000|2020-02-18 16:55:00|992.9|990.1|993.3|990.5|993.9|991.6|992.4|990.1|185
1582045200000|2020-02-18 17:00:00|992.8|991|993.2|990.4|994|991.7|992.1|989.7|218
1582045500000|2020-02-18 17:05:00|993.1|990.3|993.2|990.4|993.7|991.2|992.2|989.9|176
1582045800000|2020-02-18 17:10:00|993.5|990.7|993.3|990.5|993.8|991.4|992.4|990|144
1582046100000|2020-02-18 17:15:00|993.5|990.7|994.7|991.9|994.9|992.7|992.2|990|190
1582046400000|2020-02-18 17:20:00|994.8|992|995.1|992.3|995.5|993|994|991.8|183
1582046700000|2020-02-18 17:25:00|995.2|992.4|994.2|991.4|995.2|992.7|993.4|991.1|195
1582047000000|2020-02-18 17:30:00|994.4|991.6|994.7|991.9|995.3|992.8|994|991.5|164
1582047300000|2020-02-18 17:35:00|994.3|992.5|994.5|991.7|995.6|993.2|993.9|991.6|149
1582047600000|2020-02-18 17:40:00|994|992.2|993.5|991.7|995.2|992.9|993.3|990.8|175
1582047900000|2020-02-18 17:45:00|993.4|991.6|994.2|991.4|994.9|992.6|993|990.7|164
1582048200000|2020-02-18 17:50:00|994.3|991.5|992.7|990.9|994.9|992.7|992.6|990.2|211
1582048500000|2020-02-18 17:55:00|993.2|990.4|994.1|991.3|994.5|992.1|992.4|990.2|187
1582048800000|2020-02-18 18:00:00|994.2|991.4|993|990.2|994.4|991.9|991.8|989.4|476
1582049100000|2020-02-18 18:05:00|992.7|990.9|991.7|989.9|993.3|991|991.4|989.1|165
1582049400000|2020-02-18 18:10:00|992.2|989.4|992.9|990.1|993.3|990.8|991.8|989.4|136
1582049700000|2020-02-18 18:15:00|992.3|990.5|992.5|989.7|993|990.7|991.4|989.1|106
1582050000000|2020-02-18 18:20:00|992.7|989.9|993.5|990.7|993.8|991.6|992|989.8|196
1582050300000|2020-02-18 18:25:00|993.4|990.6|993.9|991.1|994.1|991.8|992.8|990.5|89
1582050600000|2020-02-18 18:30:00|993.4|991.6|993.8|991|994.2|991.8|993.1|990.8|86
1582050900000|2020-02-18 18:35:00|993.7|990.9|993|990.2|994.1|991.5|992.1|989.7|166
1582051200000|2020-02-18 18:40:00|992.9|990.1|993.4|990.6|993.5|991.3|992.2|989.9|129
1582051500000|2020-02-18 18:45:00|993.3|990.5|993|990.2|993.9|991.6|992.5|990.2|90
1582051800000|2020-02-18 18:50:00|992.6|990.8|993.3|990.5|993.4|991.2|992.3|990|92
1582052100000|2020-02-18 18:55:00|993.2|990.4|992.6|989.8|993.6|991.2|992|989.7|113
1582052400000|2020-02-18 19:00:00|992.9|990.1|992.8|990|993.3|991|992|989.8|112
1582052700000|2020-02-18 19:05:00|992.7|989.9|991.6|989.8|992.9|990.7|991.6|989.2|111
1582053000000|2020-02-18 19:10:00|992.1|989.3|992.8|990|993.3|990.9|991.6|989.2|124
1582053300000|2020-02-18 19:15:00|992.4|990.6|991.3|989.5|993.1|991|991|988.9|121
1582053600000|2020-02-18 19:20:00|991.8|989|991.7|988.9|992|989.9|990.7|988.4|129
1582053900000|2020-02-18 19:25:00|991.9|989.1|991.5|988.7|992.6|990.2|991.1|988.7|91
1582054200000|2020-02-18 19:30:00|991.6|988.8|991.1|988.3|991.8|989.1|990.4|988.1|140
1582054500000|2020-02-18 19:35:00|991|988.2|991.9|989.1|992.4|990|990.6|988.2|141
1582054800000|2020-02-18 19:40:00|992|989.2|991.7|988.9|992.7|990.1|991.1|988.8|109
1582055100000|2020-02-18 19:45:00|991.6|988.8|992.3|989.5|992.7|990.5|991.1|988.8|105
1582055400000|2020-02-18 19:50:00|991.9|990.1|992.8|990|993.4|990.8|991.8|989.5|131
1582055700000|2020-02-18 19:55:00|992.7|989.9|992.2|990.4|993.4|990.6|992.1|989.8|96
1582056000000|2020-02-18 20:00:00|992.7|989.9|992.6|989.8|993.4|990.6|992.1|989.8|86
1582056300000|2020-02-18 20:05:00|992.2|990.4|992.9|990.1|993.1|990.8|992.1|989.8|79
1582056600000|2020-02-18 20:10:00|992.8|990|992.5|990.7|993.1|990.8|992.1|989.8|73
1582056900000|2020-02-18 20:15:00|993.1|990.3|993.2|990.4|993.5|991.3|992.3|990|107
1582057200000|2020-02-18 20:20:00|993|990.2|992.7|990.9|993.4|991.2|992.3|990|80
1582057500000|2020-02-18 20:25:00|992.8|991|993.3|990.5|993.6|991.2|992.4|990.1|104
1582057800000|2020-02-18 20:30:00|993.4|990.6|993.4|990.6|993.6|991.3|992.6|990.3|91
1582058100000|2020-02-18 20:35:00|993|991.2|994|991.2|994.1|991.9|992.9|990.6|97
1582058400000|2020-02-18 20:40:00|993.2|991.4|993.3|991.5|993.9|991.8|992.9|990.6|91
1582058700000|2020-02-18 20:45:00|993.4|991.6|993.3|991.5|994.2|991.9|993|990.8|132
1582059000000|2020-02-18 20:50:00|993.8|991|993.5|991.7|994.1|991.8|992.8|990.5|121
1582059300000|2020-02-18 20:55:00|994|991.2|994.9|992.1|995.2|993|993.5|991.2|154
1582059600000|2020-02-18 21:00:00|994.8|992|994.8|992|995.3|992.5|994.4|991.6|55
1582059900000|2020-02-18 21:05:00|994.9|992.1|994.4|991.6|995.1|992.3|994.2|991.4|52
1582060200000|2020-02-18 21:10:00|994.3|991.5|994.6|991.8|994.8|992|994.2|991.4|35
1582060500000|2020-02-18 21:15:00|994.7|991.9|994.3|991.5|994.7|991.9|994.2|991.4|20
1582060800000|2020-02-18 21:20:00|994.4|991.6|994.2|991.4|994.7|991.9|993.9|991.1|36
1582061100000|2020-02-18 21:25:00|994.3|991.5|994.1|991.3|994.4|991.6|993.7|990.9|32
1582061400000|2020-02-18 21:30:00|994.2|991.4|994.3|991.5|994.7|991.9|994|991.2|40
1582061700000|2020-02-18 21:35:00|994.1|991.3|992.8|990|994.2|991.4|992.6|989.8|62
1582062000000|2020-02-18 21:40:00|993|990.2|993.7|990.9|994|991.2|992.7|989.9|64
1582062300000|2020-02-18 21:45:00|993.8|991|993.7|990.9|994|991.2|993.2|990.4|66
1582062600000|2020-02-18 21:50:00|993.2|990.4|993.5|990.7|994.3|991.3|993.2|990.4|48
1582062900000|2020-02-18 21:55:00|993.8|991|993.7|990.9|994.7|991.3|993.5|990.5|44
1582066800000|2020-02-18 23:00:00|993.4|990.6|993.6|990.8|993.7|990.9|993.2|990.4|32
1582067100000|2020-02-18 23:05:00|993.7|990.9|993.6|990.8|993.8|991|993.1|990.3|24
1582067400000|2020-02-18 23:10:00|993.5|990.7|993.8|991|993.9|991.1|993.5|990.7|21
1582067700000|2020-02-18 23:15:00|993.7|990.9|993.7|990.9|994.1|991.3|993.6|990.8|41
1582068000000|2020-02-18 23:20:00|993.8|991|993.8|991|994.1|991.3|993.6|990.8|37
1582068300000|2020-02-18 23:25:00|993.7|990.9|993.6|990.8|994.3|991.5|993.6|990.8|27
1582068600000|2020-02-18 23:30:00|993.5|990.7|994.1|991.3|994.2|991.4|993.5|990.7|27
1582068900000|2020-02-18 23:35:00|993.9|991.1|994.4|991.6|994.7|991.9|993.9|991.1|42
1582069200000|2020-02-18 23:40:00|994.7|991.9|993.7|990.9|994.7|991.9|993.6|990.8|73
1582069500000|2020-02-18 23:45:00|993.6|990.8|994.5|991.7|995.1|992.3|993.6|990.8|92
1582069800000|2020-02-18 23:50:00|994.4|991.6|993.9|991.1|994.9|992.1|993.7|990.9|41
1582070100000|2020-02-18 23:55:00|993.8|991|995.3|992.5|995.4|992.6|993.8|991|91
1582070400000|2020-02-19 00:00:00|995.1|992.3|996.9|994.1|997.1|994.3|995.1|992.3|122
1582070700000|2020-02-19 00:05:00|997|994.2|995.9|993.1|998.1|995.3|995.6|992.8|149
1582071000000|2020-02-19 00:10:00|996|993.2|995.2|992.4|996.4|993.6|995.1|992.3|122
1582071300000|2020-02-19 00:15:00|995.1|992.3|995.6|992.8|996.6|993.8|994.8|992|128
1582071600000|2020-02-19 00:20:00|995.7|992.9|996.5|993.7|996.9|994.1|995.2|992.4|103
1582071900000|2020-02-19 00:25:00|996.4|993.6|996.4|993.6|996.9|994.1|996.2|993.4|94
1582072200000|2020-02-19 00:30:00|996.5|993.7|997.5|994.7|997.5|994.7|996.4|993.6|108
1582072500000|2020-02-19 00:35:00|997.4|994.6|999.9|997.1|1001|998.2|997.4|994.6|193
1582072800000|2020-02-19 00:40:00|999.8|997|999.9|997.1|1000.6|997.8|999.1|996.3|81
1582073100000|2020-02-19 00:45:00|999.8|997|1000.7|997.9|1000.8|998|999.7|996.9|100
1582073400000|2020-02-19 00:50:00|1000.8|998|1000.7|997.9|1001.2|998.9|1000|997.2|166
1582073700000|2020-02-19 00:55:00|1000.6|997.8|1002.9|1000.1|1003|1000.5|1000.4|997.6|153
1582074000000|2020-02-19 01:00:00|1003|1000.2|1001.8|999|1003.9|1001.2|1001.8|999|292
1582074300000|2020-02-19 01:05:00|1002|999.2|1002.2|999.4|1002.9|1000.3|1001.3|998.6|192
1582074600000|2020-02-19 01:10:00|1002.3|999.5|1002.1|999.3|1003.3|1001.1|1001.7|998.9|72
1582074900000|2020-02-19 01:15:00|1002|999.2|1001.1|998.3|1002|999.2|1000.5|997.7|86
1582075200000|2020-02-19 01:20:00|1001.3|998.5|1001.4|998.6|1001.8|999|1001|998.2|75
1582075500000|2020-02-19 01:25:00|1001.2|998.4|1001.7|998.9|1001.7|998.9|1001|998.2|51
1582075800000|2020-02-19 01:30:00|1001.6|998.8|1000.9|998.1|1001.7|998.9|1000.7|997.9|42
1582076100000|2020-02-19 01:35:00|1000.8|998|1000.3|997.5|1001.5|998.8|999.6|997.2|129
1582076400000|2020-02-19 01:40:00|1000.2|997.4|1000.2|998.4|1001|998.7|999.6|997.4|97
1582076700000|2020-02-19 01:45:00|1000.7|997.9|1000.8|998|1001.2|998.9|1000.2|997.7|49
1582077000000|2020-02-19 01:50:00|1000.7|997.9|1000.8|998|1000.9|998.5|999.7|997.3|45
1582077300000|2020-02-19 01:55:00|1000.3|998.5|1001.3|998.5|1001.4|999|1000.3|997.9|57
1582077600000|2020-02-19 02:00:00|1001.2|998.4|1000.9|998.1|1001.4|998.9|1000.1|997.8|80
1582077900000|2020-02-19 02:05:00|1001|998.2|1001.5|998.7|1001.5|999.1|1000.1|997.8|61
1582078200000|2020-02-19 02:10:00|1001.6|998.8|1001.6|998.8|1002.2|999.9|1000.9|998.6|84
1582078500000|2020-02-19 02:15:00|1001.7|998.9|1002.4|999.6|1002.5|1000.3|1001.1|998.8|136
1582078800000|2020-02-19 02:20:00|1002.5|999.7|1001.8|999|1002.7|1000.5|1001.3|998.9|154
1582079100000|2020-02-19 02:25:00|1001.3|999.5|1001.2|998.4|1002.4|1000.1|1000.6|998.3|100
1582079400000|2020-02-19 02:30:00|1001.3|998.5|1001.3|999.5|1001.7|999.5|1000.1|998|154
1582079700000|2020-02-19 02:35:00|1001.4|999.6|1002.3|999.5|1002.4|1000.1|1001|998.8|65
1582080000000|2020-02-19 02:40:00|1001.8|1000|1002.3|999.5|1002.4|1000.1|1001.7|999.4|45
1582080300000|2020-02-19 02:45:00|1002.2|999.4|1001.7|998.9|1002.3|999.8|1001.2|998.8|72
1582080600000|2020-02-19 02:50:00|1001.2|999.4|1001.2|998.4|1001.7|999.4|1000.6|998.3|72
1582080900000|2020-02-19 02:55:00|1000.7|998.9|1002.4|1000.6|1003.1|1000.8|1000.7|998.6|94
1582081200000|2020-02-19 03:00:00|1002.9|1000.1|1002|1000.2|1002.9|1000.5|1001.8|999.4|62
1582081500000|2020-02-19 03:05:00|1001.9|1000.1|1002.8|1000|1002.9|1000.5|1001.7|999.5|75
1582081800000|2020-02-19 03:10:00|1002.9|1000.1|1003.1|1000.3|1003.2|1001|1002|999.7|67
1582082100000|2020-02-19 03:15:00|1003.2|1000.4|1003.8|1001|1003.8|1001.5|1002.4|1000|92
1582082400000|2020-02-19 03:20:00|1003.7|1000.9|1003.7|1000.9|1003.8|1001.5|1003.1|1000.8|58
1582082700000|2020-02-19 03:25:00|1003.6|1000.8|1003.4|1000.6|1003.8|1001.5|1002.7|1000.6|66
1582083000000|2020-02-19 03:30:00|1002.9|1001.1|1003|1001.2|1003.7|1001.3|1002.9|1000.6|42
1582083300000|2020-02-19 03:35:00|1003.5|1000.7|1003.5|1000.7|1003.7|1001.4|1002.8|1000.5|72
1582083600000|2020-02-19 03:40:00|1003.4|1000.6|1003.3|1000.5|1003.5|1001.1|1002.7|1000.3|28
1582083900000|2020-02-19 03:45:00|1003.2|1000.4|1003.6|1000.8|1003.8|1001.5|1003|1000.4|40
1582084200000|2020-02-19 03:50:00|1003.5|1000.7|1003.3|1000.5|1003.8|1001.5|1002.7|1000.4|84
1582084500000|2020-02-19 03:55:00|1003.2|1000.4|1003.2|1001.4|1003.7|1001.4|1002.8|1000.4|38
1582084800000|2020-02-19 04:00:00|1003.7|1000.9|1003.4|1001.6|1004.1|1001.8|1003.1|1000.8|48
1582085100000|2020-02-19 04:05:00|1003.5|1001.7|1003.6|1001.8|1004.8|1002.6|1003.4|1001.2|94
1582085400000|2020-02-19 04:10:00|1003.5|1001.7|1004.3|1001.5|1004.3|1002|1003.5|1001.2|42
1582085700000|2020-02-19 04:15:00|1003.8|1002|1003.6|1000.8|1004.5|1002.2|1003|1000.6|102
1582086000000|2020-02-19 04:20:00|1003.5|1000.7|1003.8|1001|1003.9|1001.6|1002.8|1000.5|92
1582086300000|2020-02-19 04:25:00|1003.7|1000.9|1003.3|1001.5|1004|1001.7|1002.9|1000.6|60
1582086600000|2020-02-19 04:30:00|1003.2|1001.4|1003.3|1001.5|1004|1001.7|1003.1|1000.9|39
1582086900000|2020-02-19 04:35:00|1003.4|1001.6|1003.6|1000.8|1004|1001.7|1003|1000.7|69
1582087200000|2020-02-19 04:40:00|1003.7|1000.9|1002.7|999.9|1003.7|1001.4|1002.1|999.9|94
1582087500000|2020-02-19 04:45:00|1002.2|1000.4|1002.2|999.4|1002.6|1000.4|1001.7|999.4|70
1582087800000|2020-02-19 04:50:00|1002.3|999.5|1001.7|998.9|1002.4|1000.1|1001.2|998.9|72
1582088100000|2020-02-19 04:55:00|1001.1|999.3|1001.6|998.8|1001.7|999.5|1000.8|998.5|51
1582088400000|2020-02-19 05:00:00|1001.1|999.3|1001.1|998.3|1001.6|999.4|1000.5|998.2|47
1582088700000|2020-02-19 05:05:00|1001|998.2|1002.5|999.7|1002.5|999.9|1000.5|998.2|47
1582089000000|2020-02-19 05:10:00|1002.6|999.8|1002.7|999.9|1002.9|1000.5|1001.9|999.1|66
1582089300000|2020-02-19 05:15:00|1002.8|1000|1004.2|1001.4|1004.4|1002.1|1002.6|1000|98
1582089600000|2020-02-19 05:20:00|1004.1|1001.3|1004.1|1002.3|1004.8|1002.5|1003.5|1001.2|58
1582089900000|2020-02-19 05:25:00|1004.6|1001.8|1003.3|1000.5|1004.7|1002.5|1002.7|1000.5|93
1582090200000|2020-02-19 05:30:00|1003.1|1000.3|1003.2|1001.4|1003.9|1001.5|1002.7|1000.3|78
1582090500000|2020-02-19 05:35:00|1003.3|1001.5|1004.5|1001.7|1004.6|1002.3|1003.1|1000.8|58
1582090800000|2020-02-19 05:40:00|1004.6|1001.8|1004.3|1001.5|1004.7|1001.9|1004.2|1001.4|23
1582091100000|2020-02-19 05:45:00|1004.4|1001.6|1004.5|1001.7|1005.4|1003.2|1004.3|1001.5|62
1582091400000|2020-02-19 05:50:00|1004.4|1001.6|1006.1|1003.3|1006.1|1003.8|1003.9|1001.5|75
1582091700000|2020-02-19 05:55:00|1006|1003.2|1006.5|1004.7|1006.9|1004.7|1005.5|1003.1|113
1582092000000|2020-02-19 06:00:00|1007|1004.2|1007.2|1004.4|1007.2|1004.9|1006.6|1003.8|51
1582092300000|2020-02-19 06:05:00|1007.3|1004.5|1008.2|1005.4|1008.5|1006.2|1006.9|1004.5|106
1582092600000|2020-02-19 06:10:00|1008.3|1005.5|1009.4|1006.6|1010.6|1008.3|1007.3|1005|97
1582092900000|2020-02-19 06:15:00|1009.5|1006.7|1007.6|1005.8|1009.7|1007.4|1007.4|1005|78
1582093200000|2020-02-19 06:20:00|1008.1|1005.3|1008.9|1006.1|1008.9|1006.6|1007|1004.9|89
1582093500000|2020-02-19 06:25:00|1009|1006.2|1008.6|1005.8|1009.3|1006.7|1007.1|1004.9|96
1582093800000|2020-02-19 06:30:00|1008.7|1005.9|1006|1004.2|1008.7|1005.9|1006|1003.7|100
1582094100000|2020-02-19 06:35:00|1006.6|1003.8|1005.7|1002.9|1006.8|1004.5|1005.3|1002.5|78
1582094400000|2020-02-19 06:40:00|1005.8|1003|1004.7|1001.9|1005.8|1003.4|1003.1|1000.8|168
1582094700000|2020-02-19 06:45:00|1004.8|1002|1004.2|1001.4|1004.8|1002|1003.9|1001.1|35
1582095000000|2020-02-19 06:50:00|1004.3|1001.5|1002.6|999.8|1004.4|1001.6|1001.9|999.5|39
1582095300000|2020-02-19 06:55:00|1002.8|1000|1000.3|997.5|1002.8|1000|999.5|997.1|165
1582095600000|2020-02-19 07:00:00|1000.1|998.5|999.7|996.9|1001.6|999.3|999.6|996.8|103
1582095900000|2020-02-19 07:05:00|999.8|997|998.1|995.3|1000.7|998.3|997.5|995.1|88
1582096200000|2020-02-19 07:10:00|998.2|995.4|998.3|995.5|998.6|996.2|996.8|994.3|121
1582096500000|2020-02-19 07:15:00|998.8|996|1000.9|999.1|1001.6|999.3|998.5|995.9|148
1582096800000|2020-02-19 07:20:00|1001|999.2|1001.6|998.8|1002.8|1000.6|1000.5|998.3|254
1582097100000|2020-02-19 07:25:00|1001.4|998.6|1002.4|1000.6|1003.3|1001.3|1001.2|998.6|271
1582097400000|2020-02-19 07:30:00|1002.3|1000.5|1002.7|999.9|1003.6|1001.1|1001.3|999.1|329
1582097700000|2020-02-19 07:35:00|1002.6|999.8|1001.2|998.4|1002.8|1000.4|1000.6|998.2|192
1582098000000|2020-02-19 07:40:00|1001.3|998.5|1001.7|998.9|1002.3|999.5|1000.7|998|108
1582098300000|2020-02-19 07:45:00|1001.8|999|1002.3|999.5|1002.5|999.9|1001.6|998.9|51
1582098600000|2020-02-19 07:50:00|1002.2|999.4|1002.7|999.9|1003.5|1001|1002.1|999.3|124
1582098900000|2020-02-19 07:55:00|1002.6|999.8|1002.4|999.6|1002.6|1000.4|1001.6|999.2|142
1582099200000|2020-02-19 08:00:00|1002.6|999.8|1005.1|1002.3|1005.8|1003.6|1001.7|999.4|247
1582099500000|2020-02-19 08:05:00|1005|1002.2|1005.1|1002.3|1006.1|1003.8|1004|1001.7|260
1582099800000|2020-02-19 08:10:00|1005|1002.2|1005.1|1002.3|1005.3|1003.3|1003.5|1001.4|188
1582100100000|2020-02-19 08:15:00|1005.2|1002.4|1006.2|1003.4|1006.5|1004.1|1004.3|1001.7|193
1582100400000|2020-02-19 08:20:00|1006.4|1003.6|1005.5|1003.7|1006.4|1004.1|1005.4|1003|143
1582100700000|2020-02-19 08:25:00|1006|1003.2|1006.5|1003.7|1006.7|1004.5|1005.4|1003.2|155
1582101000000|2020-02-19 08:30:00|1006.6|1003.8|1007|1004.2|1007.9|1005.1|1005.3|1002.8|246
1582101300000|2020-02-19 08:35:00|1007.1|1004.3|1008.5|1005.7|1008.5|1006.1|1006.6|1004.3|180
1582101600000|2020-02-19 08:40:00|1007.9|1006.1|1009.1|1007.3|1009.9|1008.1|1007.5|1005.3|189
1582101900000|2020-02-19 08:45:00|1009.2|1007.4|1008.2|1006.4|1010.2|1007.9|1007.9|1006.1|193
1582102200000|2020-02-19 08:50:00|1008.3|1006.5|1009.6|1007.8|1010.6|1008.4|1007.3|1005.2|255
1582102500000|2020-02-19 08:55:00|1010.1|1008.3|1011.6|1009.8|1012.8|1010.5|1009|1007.2|222
1582102800000|2020-02-19 09:00:00|1011.4|1009.6|1012.8|1011|1013.3|1011.2|1010.8|1009|257
1582103100000|2020-02-19 09:05:00|1013|1011.2|1012.9|1011.1|1015|1013|1012.2|1010.1|281
1582103400000|2020-02-19 09:10:00|1013|1011.2|1014.9|1012.1|1015.3|1013.1|1012.4|1010.2|306
1582103700000|2020-02-19 09:15:00|1015.1|1012.3|1015.7|1013.9|1017.4|1015.4|1014.9|1012.1|308
1582104000000|2020-02-19 09:20:00|1015.6|1013.8|1016.3|1013.5|1016.9|1014.7|1014.7|1012.6|249
1582104300000|2020-02-19 09:25:00|1015.8|1014|1015.4|1013.6|1016.4|1014.2|1013.1|1010.4|235
1582104600000|2020-02-19 09:30:00|1015.1|1013.3|1014.6|1012.8|1016.1|1013.6|1013.9|1011.8|197
1582104900000|2020-02-19 09:35:00|1014.5|1012.7|1017.8|1016|1018.7|1016.9|1014.5|1012.2|274
1582105200000|2020-02-19 09:40:00|1018.1|1016.3|1017.1|1015.3|1018.8|1016.6|1016.4|1014.3|236
1582105500000|2020-02-19 09:45:00|1017.6|1014.8|1019.3|1017.5|1020.1|1018|1016.7|1014.5|182
1582105800000|2020-02-19 09:50:00|1019.4|1017.6|1019.2|1017.4|1020.1|1017.8|1018.7|1016.3|179
1582106100000|2020-02-19 09:55:00|1019.4|1017.6|1015.9|1014.1|1019.9|1017.8|1015.9|1014|169
1582106400000|2020-02-19 10:00:00|1016.4|1013.6|1015.9|1014.1|1017.4|1015.2|1015.7|1013.6|151
1582106700000|2020-02-19 10:05:00|1016.1|1013.3|1014.7|1012.9|1016.4|1014.1|1014.4|1012.2|217
1582107000000|2020-02-19 10:10:00|1014.8|1013|1015.6|1013.8|1016.6|1014.3|1014.4|1012.4|168
1582107300000|2020-02-19 10:15:00|1015.8|1014|1013.8|1012|1016.2|1014|1013.7|1011.5|136
1582107600000|2020-02-19 10:20:00|1013.7|1011.9|1014|1012.2|1014.6|1012.3|1013.3|1010.9|97
1582107900000|2020-02-19 10:25:00|1013.9|1012.1|1013.4|1011.6|1014.5|1012.3|1012.9|1010.6|88
1582108200000|2020-02-19 10:30:00|1013.3|1011.5|1015|1012.2|1015.1|1012.8|1013.1|1011.3|136
1582108500000|2020-02-19 10:35:00|1014.5|1012.7|1016.2|1014.4|1017.5|1015.2|1014.1|1012|216
1582108800000|2020-02-19 10:40:00|1016.3|1014.5|1016.3|1013.5|1017.4|1015.2|1016.1|1013.3|132
1582109100000|2020-02-19 10:45:00|1016.6|1013.8|1016.6|1014.8|1017.2|1014.8|1015.8|1013.1|128
1582109400000|2020-02-19 10:50:00|1016.8|1015|1016.1|1014.3|1017.4|1015|1015.9|1013.7|76
1582109700000|2020-02-19 10:55:00|1016|1014.2|1015.7|1013.9|1016.8|1014.5|1015.3|1013.1|88
1582110000000|2020-02-19 11:00:00|1015.8|1014|1016.3|1014.5|1017.1|1015|1015.6|1013.7|152
1582110300000|2020-02-19 11:05:00|1016.4|1014.6|1013.7|1011.9|1016.6|1014.6|1013.7|1011.7|143
1582110600000|2020-02-19 11:10:00|1013.6|1011.8|1015.2|1013.4|1015.8|1013.4|1013.3|1011.1|182
1582110900000|2020-02-19 11:15:00|1015.1|1013.3|1015.7|1013.9|1016.9|1014.7|1014.8|1012.6|188
1582111200000|2020-02-19 11:20:00|1015.6|1013.8|1015.1|1013.3|1016.4|1014.3|1014.8|1013|119
1582111500000|2020-02-19 11:25:00|1015.3|1013.5|1014.2|1012.4|1015.6|1013.6|1013.9|1011.7|192
1582111800000|2020-02-19 11:30:00|1014.7|1011.9|1014.7|1012.9|1015.7|1013.4|1013.4|1011.4|178
1582112100000|2020-02-19 11:35:00|1014.9|1013.1|1014|1012.2|1016.2|1013.9|1013.9|1011.8|180
1582112400000|2020-02-19 11:40:00|1014.1|1012.3|1010.3|1008.5|1014.8|1012.5|1010|1007.6|208
1582112700000|2020-02-19 11:45:00|1010.5|1008.7|1010.2|1008.4|1011.5|1009.4|1009|1006.7|205
1582113000000|2020-02-19 11:50:00|1011|1008.2|1012.4|1009.6|1012.4|1010.2|1010.4|1008.2|115
1582113300000|2020-02-19 11:55:00|1012.5|1009.7|1012.2|1010.4|1012.8|1010.5|1011.8|1009.7|96
1582113600000|2020-02-19 12:00:00|1012.3|1010.5|1016.4|1014.6|1017|1014.7|1011.6|1009.4|220
1582113900000|2020-02-19 12:05:00|1016.3|1014.5|1015.8|1014|1017.5|1015.2|1015.5|1013.2|137
1582114200000|2020-02-19 12:10:00|1015.9|1014.1|1014.3|1012.5|1016.5|1014.2|1014.2|1012.2|157
1582114500000|2020-02-19 12:15:00|1014.2|1012.4|1014.1|1012.3|1016|1013.8|1013.9|1011.9|156
1582114800000|2020-02-19 12:20:00|1014.3|1012.5|1013.2|1011.4|1014.4|1012.5|1012.6|1010.6|197
1582115100000|2020-02-19 12:25:00|1013.9|1011.1|1013.8|1012|1014.6|1012.3|1012.9|1010.7|187
1582115400000|2020-02-19 12:30:00|1013.9|1012.1|1014.5|1012.7|1016.1|1014|1013.6|1011.4|153
1582115700000|2020-02-19 12:35:00|1014.9|1013.1|1014.5|1012.7|1015.5|1013.3|1014.1|1012.1|140
1582116000000|2020-02-19 12:40:00|1014.4|1012.6|1013.2|1011.4|1015.3|1013|1013|1011|199
1582116300000|2020-02-19 12:45:00|1013.3|1011.5|1013|1011.2|1014.3|1012.2|1012.2|1010.1|199
1582116600000|2020-02-19 12:50:00|1012.9|1011.1|1012.1|1010.3|1013.9|1011.6|1012.1|1010.3|151
1582116900000|2020-02-19 12:55:00|1012.2|1010.4|1010.9|1009.1|1013|1010.8|1010.4|1008.3|167
1582117200000|2020-02-19 13:00:00|1011|1009.2|1011.2|1008.4|1013.4|1011|1010.2|1008.3|213
1582117500000|2020-02-19 13:05:00|1011.3|1008.5|1010.8|1008|1011.9|1009.5|1010.4|1007.7|213
1582117800000|2020-02-19 13:10:00|1010.9|1008.1|1011.3|1008.5|1011.8|1009.5|1010.4|1007.9|201
1582118100000|2020-02-19 13:15:00|1011.2|1008.4|1010.7|1008.9|1011.9|1009.8|1010|1007.9|247
1582118400000|2020-02-19 13:20:00|1010.8|1009|1012.4|1009.6|1013.3|1010.9|1009.8|1007.5|348
1582118700000|2020-02-19 13:25:00|1012.5|1009.7|1013.4|1010.6|1014.4|1012.1|1012|1009.5|268
1582119000000|2020-02-19 13:30:00|1013.2|1010.4|1010|1007.2|1013.2|1010.4|1008.2|1005.4|382
1582119300000|2020-02-19 13:35:00|1010.4|1007.6|1006.5|1004.7|1010.4|1007.6|1005|1003.2|383
1582119600000|2020-02-19 13:40:00|1006.8|1004|1006.2|1004.4|1008.7|1006.2|1004.1|1001.3|362
1582119900000|2020-02-19 13:45:00|1005.9|1004.1|1003.9|1001.1|1006.9|1004.4|1003.5|1000.7|295
1582120200000|2020-02-19 13:50:00|1004.1|1001.3|1005.9|1003.1|1006|1003.2|1003.4|1001|284
1582120500000|2020-02-19 13:55:00|1005.8|1003|1006.7|1003.9|1007|1004.9|1005.7|1003|282
1582120800000|2020-02-19 14:00:00|1006.6|1003.8|1008.1|1005.3|1009.9|1007.6|1005.8|1003.6|431
1582121100000|2020-02-19 14:05:00|1008|1005.2|1010.8|1008|1010.9|1008.1|1006.5|1004|339
1582121400000|2020-02-19 14:10:00|1010.7|1007.9|1008.5|1005.7|1011.3|1008.6|1007.9|1005.3|280
1582121700000|2020-02-19 14:15:00|1008.3|1005.5|1008.4|1005.6|1009.2|1006.6|1007.3|1004.6|229
1582122000000|2020-02-19 14:20:00|1008.3|1005.5|1008.8|1006|1009.4|1006.6|1007.8|1005.3|164
1582122300000|2020-02-19 14:25:00|1009|1006.2|1005.6|1002.8|1009|1006.2|1004.4|1002.1|203
1582122600000|2020-02-19 14:30:00|1006|1003.2|1006.9|1004.1|1007.4|1005.2|1004.5|1002.7|260
1582122900000|2020-02-19 14:35:00|1007.1|1004.3|1008.1|1005.3|1008.5|1006.2|1005.9|1003.6|228
1582123200000|2020-02-19 14:40:00|1008.2|1005.4|1008.9|1006.1|1009.4|1007|1007.5|1004.7|219
1582123500000|2020-02-19 14:45:00|1009|1006.2|1006.2|1003.4|1009.3|1006.9|1005.9|1003.1|339
1582123800000|2020-02-19 14:50:00|1006|1003.2|1006.2|1003.4|1008.3|1005.7|1005|1002.7|376
1582124100000|2020-02-19 14:55:00|1006|1003.2|1004.8|1003|1006.1|1003.7|1003.4|1001|442
1582124400000|2020-02-19 15:00:00|1004.7|1002.9|1004.9|1002.1|1006|1003.3|1003.2|1000.9|383
1582124700000|2020-02-19 15:05:00|1005|1002.2|1005.2|1002.4|1005.7|1003.4|1003.3|1001.1|303
1582125000000|2020-02-19 15:10:00|1005.3|1002.5|1005.7|1002.9|1005.8|1003.7|1004.3|1001.8|281
1582125300000|2020-02-19 15:15:00|1005.6|1002.8|1004.4|1001.6|1005.6|1003.4|1003.7|1001.2|272
1582125600000|2020-02-19 15:20:00|1004.5|1001.7|1007.9|1006.1|1008.3|1006.1|1004.1|1001.6|304
1582125900000|2020-02-19 15:25:00|1008|1006.2|1007.3|1004.5|1009.1|1006.4|1006.7|1004.4|217
1582126200000|2020-02-19 15:30:00|1007.2|1004.4|1006.9|1004.1|1008.2|1005.5|1006.1|1003.8|273
1582126500000|2020-02-19 15:35:00|1006.7|1004.9|1005.6|1002.8|1007.8|1005.4|1005.1|1002.7|316
1582126800000|2020-02-19 15:40:00|1005.7|1002.9|1008.6|1005.8|1008.6|1006.4|1004.3|1002|274
1582127100000|2020-02-19 15:45:00|1008.5|1005.7|1006.9|1004.1|1008.6|1006.4|1005.9|1003.2|254
1582127400000|2020-02-19 15:50:00|1007.1|1004.3|1006.4|1003.6|1008.3|1005.9|1005.9|1003.1|231
1582127700000|2020-02-19 15:55:00|1006.5|1003.7|1007.5|1004.7|1008.6|1005.9|1006.4|1003.6|226
1582128000000|2020-02-19 16:00:00|1007.6|1004.8|1006.5|1003.7|1009.2|1006.8|1005.9|1003.5|251
1582128300000|2020-02-19 16:05:00|1006.4|1003.6|1005.3|1002.5|1006.7|1004.6|1005|1002.5|265
1582128600000|2020-02-19 16:10:00|1005.4|1002.6|1005.3|1002.5|1006.6|1004.3|1005.1|1002.3|254
1582128900000|2020-02-19 16:15:00|1005.4|1002.6|1005|1002.2|1005.7|1003.2|1003.4|1000.8|294
1582129200000|2020-02-19 16:20:00|1004.9|1002.1|1003.9|1001.1|1005.7|1002.9|1003.3|1000.9|224
1582129500000|2020-02-19 16:25:00|1003.8|1001|1002.8|1000|1004.1|1001.3|1002.6|999.8|203
1582129800000|2020-02-19 16:30:00|1002.9|1000.1|1002|999.2|1002.9|1000.1|1000.3|998.2|280
1582130100000|2020-02-19 16:35:00|1001.7|998.9|1001.2|998.4|1002.3|999.5|1000.5|998.2|206
1582130400000|2020-02-19 16:40:00|1001.3|998.5|1002.9|1000.1|1003.1|1000.6|1001.3|998.5|122
1582130700000|2020-02-19 16:45:00|1002.8|1000|1005.3|1002.5|1005.8|1003|1002.7|999.9|159
1582131000000|2020-02-19 16:50:00|1005.4|1002.6|1004.2|1001.4|1005.6|1002.8|1002.5|1000.1|132
1582131300000|2020-02-19 16:55:00|1003.9|1001.1|1003|1000.2|1004.2|1001.4|1001.4|999.1|152
1582131600000|2020-02-19 17:00:00|1002.7|999.9|1004.5|1001.7|1004.7|1001.9|1002.6|999.8|151
1582131900000|2020-02-19 17:05:00|1004.6|1001.8|1003.2|1000.4|1004.6|1001.8|1003|1000.2|110
1582132200000|2020-02-19 17:10:00|1003.1|1000.3|1002.6|999.8|1003.7|1000.9|1002.5|999.8|108
1582132500000|2020-02-19 17:15:00|1002.5|999.7|1003.5|1000.7|1003.6|1000.8|1001.8|999.5|81
1582132800000|2020-02-19 17:20:00|1003.8|1001|1004.3|1001.5|1004.6|1001.8|1003.6|1000.8|120
1582133100000|2020-02-19 17:25:00|1004.1|1001.3|1003.8|1001|1005|1002.2|1003.8|1001|148
1582133400000|2020-02-19 17:30:00|1003.7|1000.9|1002.9|1000.1|1003.8|1001|1002.3|999.5|198
1582133700000|2020-02-19 17:35:00|1002.8|1000|1002.3|999.5|1002.9|1000.1|1002|999.2|128
1582134000000|2020-02-19 17:40:00|1002.2|999.4|1003.5|1000.7|1003.5|1000.7|1002.2|999.4|144
1582134300000|2020-02-19 17:45:00|1002.9|1000.1|1003.9|1001.1|1004.1|1001.3|1002.9|1000.1|135
1582134600000|2020-02-19 17:50:00|1004|1001.2|1003.4|1000.6|1004.1|1001.7|1003.1|1000.4|169
1582134900000|2020-02-19 17:55:00|1003.5|1000.7|1004.1|1001.3|1005.3|1003.1|1002.9|1000.1|151
1582135200000|2020-02-19 18:00:00|1004|1001.2|1003.5|1001.7|1004.7|1002|1002.7|999.9|381
1582135500000|2020-02-19 18:05:00|1003.6|1001.8|1006.2|1003.4|1006.8|1004|1003.4|1001.2|208
1582135800000|2020-02-19 18:10:00|1006.3|1003.5|1006.6|1003.8|1006.9|1004.1|1005.6|1002.8|149
1582136100000|2020-02-19 18:15:00|1006.5|1003.7|1006.4|1003.6|1007.7|1004.9|1006.1|1003.3|169
1582136400000|2020-02-19 18:20:00|1006.7|1003.9|1007.5|1004.7|1008|1005.2|1006.5|1003.7|186
1582136700000|2020-02-19 18:25:00|1007.3|1004.5|1007|1004.2|1008|1005.2|1006.9|1004.1|127
1582137000000|2020-02-19 18:30:00|1006.9|1004.1|1008|1005.2|1008.1|1005.3|1006.6|1003.8|111
1582137300000|2020-02-19 18:35:00|1007.8|1005|1008.1|1005.3|1008.2|1005.4|1007.4|1004.6|118
1582137600000|2020-02-19 18:40:00|1008|1005.2|1008.1|1005.3|1008.4|1005.6|1007.5|1004.7|144
1582137900000|2020-02-19 18:45:00|1008.2|1005.4|1008.2|1005.4|1008.3|1006.1|1007|1004.7|123
1582138200000|2020-02-19 18:50:00|1008.3|1005.5|1007.9|1005.1|1008.3|1006.1|1006.4|1004.1|137
1582138500000|2020-02-19 18:55:00|1008|1005.2|1007.6|1004.8|1008.4|1005.8|1006.7|1004.2|110
1582138800000|2020-02-19 19:00:00|1008.1|1004.5|1007.3|1004.5|1008.5|1005.7|1007.2|1004.3|121
1582139100000|2020-02-19 19:05:00|1007.5|1004.7|1005.7|1002.9|1007.7|1005.2|1005|1002.7|133
1582139400000|2020-02-19 19:10:00|1005.2|1003.4|1005.5|1002.7|1007.1|1004.3|1005|1002.5|126
1582139700000|2020-02-19 19:15:00|1005.6|1002.8|1005.5|1002.7|1005.9|1003.6|1004.7|1002.4|175
1582140000000|2020-02-19 19:20:00|1005.4|1002.6|1006.5|1003.7|1006.6|1004.3|1005|1002.6|140
1582140300000|2020-02-19 19:25:00|1006.4|1003.6|1006.7|1003.9|1007|1004.7|1005.6|1003.1|125
1582140600000|2020-02-19 19:30:00|1006.8|1004|1007|1004.2|1007.6|1005.4|1006|1003.8|135
1582140900000|2020-02-19 19:35:00|1007.1|1004.3|1007.6|1004.8|1007.9|1005.8|1006.7|1003.9|128
1582141200000|2020-02-19 19:40:00|1007.4|1004.6|1007.7|1004.9|1008.1|1005.8|1007.1|1004.5|160
1582141500000|2020-02-19 19:45:00|1007.5|1004.7|1007.2|1004.4|1007.9|1005.2|1006.2|1003.4|222
1582141800000|2020-02-19 19:50:00|1006.6|1004.8|1006.9|1004.1|1007.2|1004.9|1006.1|1003.8|130
1582142100000|2020-02-19 19:55:00|1007.1|1004.3|1006.1|1003.3|1007.1|1004.7|1005.3|1003.1|173
1582142400000|2020-02-19 20:00:00|1006.2|1003.4|1007.1|1004.3|1007.4|1005.1|1005.4|1003.2|173
1582142700000|2020-02-19 20:05:00|1006.8|1005|1007|1004.2|1007.3|1005.2|1006.4|1004.1|152
1582143000000|2020-02-19 20:10:00|1006.9|1004.1|1007.7|1004.9|1007.8|1005.7|1006.3|1004|111
1582143300000|2020-02-19 20:15:00|1007.8|1005|1007.9|1006.1|1008.5|1006.2|1006.9|1004.7|214
1582143600000|2020-02-19 20:20:00|1008.4|1005.6|1008.4|1005.6|1008.8|1006.6|1007.4|1005.1|155
1582143900000|2020-02-19 20:25:00|1008|1006.2|1008.6|1005.8|1009|1006.7|1007.5|1005.2|147
1582144200000|2020-02-19 20:30:00|1008.3|1006.5|1009.2|1006.4|1009.4|1007.2|1007.9|1005.6|207
1582144500000|2020-02-19 20:35:00|1008.6|1006.8|1009.3|1006.5|1009.4|1007.3|1008.4|1006.1|103
1582144800000|2020-02-19 20:40:00|1009.2|1006.4|1010.4|1007.6|1010.4|1008.3|1008.5|1006.2|176
1582145100000|2020-02-19 20:45:00|1010.3|1007.5|1010.2|1007.4|1010.7|1008.5|1008.6|1006.3|145
1582145400000|2020-02-19 20:50:00|1010.3|1007.5|1010.7|1007.9|1011.1|1008.8|1009.7|1007.3|191
1582145700000|2020-02-19 20:55:00|1010.6|1007.8|1011.6|1008.8|1012|1009.4|1010.2|1007.8|157
1582146000000|2020-02-19 21:00:00|1011.5|1008.7|1010.7|1007.9|1011.7|1008.9|1010.5|1007.7|108
1582146300000|2020-02-19 21:05:00|1010.6|1007.8|1011.3|1008.5|1011.5|1008.7|1010.6|1007.8|33
1582146600000|2020-02-19 21:10:00|1011.4|1008.6|1010.5|1007.7|1011.4|1008.6|1009.9|1007.1|59
1582146900000|2020-02-19 21:15:00|1010.3|1007.5|1009.4|1006.6|1010.6|1007.8|1009.4|1006.6|68
1582147200000|2020-02-19 21:20:00|1009.7|1006.9|1010.1|1007.3|1010.2|1007.4|1009.4|1006.6|53
1582147500000|2020-02-19 21:25:00|1010|1007.2|1010.2|1007.4|1010.3|1007.5|1009.8|1007|30
1582147800000|2020-02-19 21:30:00|1010.3|1007.5|1010.6|1007.8|1010.8|1008|1009.8|1007|54
1582148100000|2020-02-19 21:35:00|1010.7|1007.9|1010.3|1007.5|1010.7|1007.9|1009.8|1007|62
1582148400000|2020-02-19 21:40:00|1010.2|1007.4|1009.4|1006.6|1010.3|1007.5|1009.1|1006.3|34
1582148700000|2020-02-19 21:45:00|1009.2|1006.4|1009.5|1006.7|1009.5|1006.7|1008.8|1006|60
1582149000000|2020-02-19 21:50:00|1009.1|1006.3|1009.1|1006.3|1009.7|1006.9|1008.7|1005.9|81
1582149300000|2020-02-19 21:55:00|1009.2|1006.4|1009.5|1006.7|1009.8|1006.8|1008.8|1005.8|61
1582153200000|2020-02-19 23:00:00|1008.7|1005.9|1011|1008.2|1011.1|1008.3|1008.7|1005.9|100
1582153500000|2020-02-19 23:05:00|1010.8|1008|1011.7|1008.9|1012.1|1009.3|1010.8|1008|104
1582153800000|2020-02-19 23:10:00|1011.5|1008.7|1011.1|1008.3|1011.7|1008.9|1011.1|1008.3|55
1582154100000|2020-02-19 23:15:00|1011|1008.2|1011.8|1009|1012.4|1009.6|1011|1008.2|127
1582154400000|2020-02-19 23:20:00|1012.2|1009.4|1012.9|1010.1|1013.7|1010.9|1011.5|1008.7|150
1582154700000|2020-02-19 23:25:00|1012.8|1010|1013.4|1010.6|1013.6|1010.8|1012.3|1009.5|96
1582155000000|2020-02-19 23:30:00|1013.5|1010.7|1011.8|1009|1013.6|1010.8|1011.7|1008.9|133
1582155300000|2020-02-19 23:35:00|1011.9|1009.1|1011.7|1008.9|1012.8|1010|1011.7|1008.9|138
1582155600000|2020-02-19 23:40:00|1011.8|1009|1011.1|1008.3|1012.2|1009.4|1010.8|1008|128
1582155900000|2020-02-19 23:45:00|1011.2|1008.4|1010.7|1007.9|1012|1009.2|1010.2|1007.4|184
1582156200000|2020-02-19 23:50:00|1010.5|1007.7|1011.1|1008.3|1011.4|1008.6|1010.2|1007.4|150
1582156500000|2020-02-19 23:55:00|1011|1008.2|1010.6|1007.8|1011.2|1008.4|1010.4|1007.6|113
1582156800000|2020-02-20 00:00:00|1010.8|1008|1009.3|1006.5|1010.8|1008|1008.1|1005.3|201
1582157100000|2020-02-20 00:05:00|1009.5|1006.7|1008.5|1005.7|1010|1007.2|1008.4|1005.6|178
1582157400000|2020-02-20 00:10:00|1008.6|1005.8|1008.7|1005.9|1009|1006.2|1008|1005.2|144
1582157700000|2020-02-20 00:15:00|1008.8|1006|1008.1|1005.3|1010.4|1007.6|1007.1|1004.3|244
1582158000000|2020-02-20 00:20:00|1008.2|1005.4|1007.3|1004.5|1008.9|1006.1|1007.1|1004.3|130
1582158300000|2020-02-20 00:25:00|1007.6|1004.8|1007.7|1004.9|1008.3|1005.5|1007.1|1004.3|132
1582158600000|2020-02-20 00:30:00|1007.5|1004.7|1007.6|1004.8|1008.3|1005.5|1007.2|1004.4|118
1582158900000|2020-02-20 00:35:00|1007.7|1004.9|1007.7|1004.9|1008|1005.2|1007.3|1004.5|97
1582159200000|2020-02-20 00:40:00|1007.5|1004.7|1007.8|1005|1008|1005.2|1007.5|1004.7|55
1582159500000|2020-02-20 00:45:00|1007.7|1004.9|1008.4|1005.6|1009.1|1006.3|1007.5|1004.7|147
1582159800000|2020-02-20 00:50:00|1008.5|1005.7|1005.9|1003.1|1008.5|1005.7|1005.3|1002.5|133
1582160100000|2020-02-20 00:55:00|1005.8|1003|1004.6|1001.8|1006.4|1003.6|1004.5|1001.7|112
1582160400000|2020-02-20 01:00:00|1005.1|1002.3|1003.7|1000.9|1005.3|1002.5|1002.1|999.3|322
1582160700000|2020-02-20 01:05:00|1003.6|1000.8|1004.5|1001.7|1005.4|1002.6|1003.6|1000.8|184
1582161000000|2020-02-20 01:10:00|1004.4|1001.6|1002.5|999.7|1004.5|1001.8|1001.7|999.1|144
1582161300000|2020-02-20 01:15:00|1002.7|999.9|1002.9|1000.1|1003|1000.2|1001.8|999|146
1582161600000|2020-02-20 01:20:00|1003.1|1000.3|1002.7|999.9|1003.2|1000.4|1002.6|999.8|91
1582161900000|2020-02-20 01:25:00|1002.8|1000|1003|1000.2|1003|1000.2|1002.3|999.5|102
1582162200000|2020-02-20 01:30:00|1002.8|1000|1002.5|999.7|1003|1000.3|1001.9|999.1|204
1582162500000|2020-02-20 01:35:00|1002.4|999.6|1003.8|1001|1003.8|1001.6|1001.9|999.6|260
1582162800000|2020-02-20 01:40:00|1003.5|1000.7|1003.4|1000.6|1004.9|1002.6|1003.1|1000.3|210
1582163100000|2020-02-20 01:45:00|1003.5|1000.7|1003.1|1001.3|1004.2|1002|1002.3|1000|227
1582163400000|2020-02-20 01:50:00|1003.2|1001.4|1003.6|1000.8|1004.1|1001.9|1003|1000.4|203
1582163700000|2020-02-20 01:55:00|1003.7|1000.9|1003.9|1001.1|1004.2|1001.4|1002.9|1000.1|158
1582164000000|2020-02-20 02:00:00|1003.8|1001|1004.3|1001.5|1004.4|1001.6|1003.7|1000.9|165
1582164300000|2020-02-20 02:05:00|1004.1|1001.3|1004.1|1001.3|1004.4|1001.6|1003.4|1000.6|152
1582164600000|2020-02-20 02:10:00|1004|1001.2|1004.1|1001.3|1004.5|1001.7|1003.5|1000.7|162
1582164900000|2020-02-20 02:15:00|1004.2|1001.4|1002.7|1000.9|1004.4|1001.6|1002.2|999.9|139
1582165200000|2020-02-20 02:20:00|1003|1000.2|1003|1001.2|1003.6|1001.3|1002.4|1000.2|95
1582165500000|2020-02-20 02:25:00|1003.3|1000.5|1002.9|1001.1|1003.4|1001.2|1002.2|999.9|81
1582165800000|2020-02-20 02:30:00|1003.1|1000.3|1002.6|999.8|1003.6|1001.4|1001.9|999.7|145
1582166100000|2020-02-20 02:35:00|1002.7|999.9|1003.2|1000.4|1003.5|1001.2|1002.1|999.5|155
1582166400000|2020-02-20 02:40:00|1003.1|1000.3|1003.3|1000.5|1004.8|1002.6|1002.6|1000.2|168
1582166700000|2020-02-20 02:45:00|1003.2|1000.4|1001.6|999.8|1003.9|1001.1|1001.4|999.1|110
1582167000000|2020-02-20 02:50:00|1002.1|999.3|1000.8|998|1002.2|999.9|1000|997.6|153
1582167300000|2020-02-20 02:55:00|1000.9|998.1|999.7|997.9|1001.4|998.6|999.5|997.1|118
1582167600000|2020-02-20 03:00:00|1000.2|997.4|1001.2|998.4|1001.4|998.6|999.6|997.4|132
1582167900000|2020-02-20 03:05:00|1001.3|998.5|1000.1|997.3|1001.5|998.7|999.9|997.1|134
1582168200000|2020-02-20 03:10:00|1000|997.2|1001.8|999|1002|999.2|1000|997.2|152
1582168500000|2020-02-20 03:15:00|1001.7|998.9|1001.7|998.9|1001.7|999.2|1000.8|998|86
1582168800000|2020-02-20 03:20:00|1001.2|999.4|1001.7|998.9|1002.3|999.5|1000.9|998.6|87
1582169100000|2020-02-20 03:25:00|1001.8|999|1001.5|998.7|1002|999.2|1001.1|998.3|140
1582169400000|2020-02-20 03:30:00|1001.6|998.8|999.1|996.3|1001.7|998.9|999.1|996.3|154
1582169700000|2020-02-20 03:35:00|999.3|996.5|999.4|996.6|999.7|997.2|998.1|995.7|101
1582170000000|2020-02-20 03:40:00|999.3|996.5|997.6|995.8|999.5|996.7|997.4|995.1|67
1582170300000|2020-02-20 03:45:00|997.4|995.6|996.1|993.3|997.7|995.6|995.2|992.8|151
1582170600000|2020-02-20 03:50:00|995.8|994|996.6|993.8|997.6|995.3|995.5|993.1|158
1582170900000|2020-02-20 03:55:00|996.5|993.7|996.5|993.7|996.7|994.3|995.6|993.1|61
1582171200000|2020-02-20 04:00:00|995.9|994.1|995.2|992.4|996.5|994.2|994.7|992|160
1582171500000|2020-02-20 04:05:00|995.5|992.7|995.8|993|995.9|993.1|994.8|992|97
1582171800000|2020-02-20 04:10:00|995.6|992.8|995.9|993.1|996.5|993.9|995.1|992.3|130
1582172100000|2020-02-20 04:15:00|996.3|993.5|996.1|993.3|996.7|994.4|995.5|993.3|82
1582172400000|2020-02-20 04:20:00|995.7|993.9|996.4|993.6|996.4|994|995.6|993|48
1582172700000|2020-02-20 04:25:00|996.3|993.5|996.7|993.9|996.9|994.5|995.7|993.3|58
1582173000000|2020-02-20 04:30:00|996.6|993.8|996.6|994.8|997.3|995|996.1|993.7|94
1582173300000|2020-02-20 04:35:00|997.1|994.3|996.7|993.9|997.1|994.9|996.3|993.7|49
1582173600000|2020-02-20 04:40:00|996.4|993.6|995.8|993|996.9|994.6|995.3|992.9|87
1582173900000|2020-02-20 04:45:00|996.1|993.3|996.1|993.3|996.5|994.2|995.8|993|41
1582174200000|2020-02-20 04:50:00|996|993.2|996.4|993.6|996.4|993.6|995.8|993|41
1582174500000|2020-02-20 04:55:00|996.2|993.4|997.2|995.4|997.4|995.4|996|993.3|64
1582174800000|2020-02-20 05:00:00|997.4|994.6|999.1|996.3|999.2|997|996.6|994.3|129
1582175100000|2020-02-20 05:05:00|999.2|996.4|998.1|996.3|999.2|996.9|997.7|995.4|108
1582175400000|2020-02-20 05:10:00|997.9|996.1|998.4|996.6|998.8|996.6|997.9|995.6|65
1582175700000|2020-02-20 05:15:00|998.7|995.9|999.1|996.3|999.1|997|998.1|995.8|67
1582176000000|2020-02-20 05:20:00|998.8|997|999.7|997.9|1000.2|997.9|998.6|996.3|105
1582176300000|2020-02-20 05:25:00|1000|997.2|999.3|997.5|1000.4|998.2|999|996.7|98
1582176600000|2020-02-20 05:30:00|999.1|997.3|999.9|998.1|1000.4|998.2|999|996.7|159
1582176900000|2020-02-20 05:35:00|1000.4|997.6|999.1|996.3|1001|998.9|998.1|995.9|123
1582177200000|2020-02-20 05:40:00|998.7|995.9|998.4|996.6|999.1|996.9|997.5|995.1|149
1582177500000|2020-02-20 05:45:00|998.9|996.1|999.3|996.5|999.6|997.4|998.1|995.8|104
1582177800000|2020-02-20 05:50:00|999.1|996.3|1000.2|997.4|1000.6|997.8|999|996.2|102
1582178100000|2020-02-20 05:55:00|1000.3|997.5|999.3|996.5|1000.3|997.5|998.8|996|109
1582178400000|2020-02-20 06:00:00|999.2|996.4|1000.3|997.5|1000.4|997.6|998.9|996.1|94
1582178700000|2020-02-20 06:05:00|1000.2|997.4|999.6|996.8|1000.2|997.4|999.2|996.4|93
1582179000000|2020-02-20 06:10:00|999.5|996.7|999.4|996.6|999.8|997|998.9|996.1|110
1582179300000|2020-02-20 06:15:00|999.2|996.4|998.8|996|999.2|996.4|998.6|995.8|66
1582179600000|2020-02-20 06:20:00|998.6|995.8|998.7|995.9|998.8|996.4|998.1|995.7|45
1582179900000|2020-02-20 06:25:00|998.5|995.7|998.3|995.5|999|996.3|997.8|995.1|98
1582180200000|2020-02-20 06:30:00|998.2|995.4|998|995.2|998.5|995.7|997.5|994.7|101
1582180500000|2020-02-20 06:35:00|997.9|995.1|997.6|994.8|998.2|995.4|996.8|994|123
1582180800000|2020-02-20 06:40:00|996.9|994.1|998.5|995.7|998.6|995.8|996.6|994|120
1582181100000|2020-02-20 06:45:00|998.3|995.5|996.5|993.7|998.6|995.8|996.2|993.4|103
1582181400000|2020-02-20 06:50:00|996.7|993.9|995.8|993|996.7|993.9|995.7|992.9|72
1582181700000|2020-02-20 06:55:00|995.9|993.1|995.7|993.9|997.4|994.9|995.7|992.9|128
1582182000000|2020-02-20 07:00:00|996.4|993.2|995.7|992.9|997.1|994.8|995.2|992.9|133
1582182300000|2020-02-20 07:05:00|996|993.2|994.3|991.5|996.4|994.2|993.7|990.9|131
1582182600000|2020-02-20 07:10:00|994.4|991.6|995|992.2|995.7|993.1|993.9|991.5|114
1582182900000|2020-02-20 07:15:00|995.3|992.5|993.8|991|995.3|992.5|993.1|990.8|127
1582183200000|2020-02-20 07:20:00|993.3|991.5|994.1|991.3|994.1|991.8|993|990.6|122
1582183500000|2020-02-20 07:25:00|993.6|991.8|994.3|991.5|995.1|992.8|993.1|990.7|138
1582183800000|2020-02-20 07:30:00|994.1|991.3|995.7|992.9|995.7|992.9|993.7|991.3|122
1582184100000|2020-02-20 07:35:00|995.6|992.8|996.2|993.4|996.5|993.7|995.1|992.3|84
1582184400000|2020-02-20 07:40:00|996.4|993.6|997.3|994.5|997.3|994.5|996.2|993.4|69
1582184700000|2020-02-20 07:45:00|997.4|994.6|997.2|994.4|997.9|995.1|997|994.2|66
1582185000000|2020-02-20 07:50:00|997.1|994.3|997.3|994.5|997.6|994.8|997|994.2|42
1582185300000|2020-02-20 07:55:00|997.2|994.4|996.4|993.6|997.4|995|995.7|993.2|113
1582185600000|2020-02-20 08:00:00|996.5|993.7|998.5|996.7|999|996.7|996.3|993.7|118
1582185900000|2020-02-20 08:05:00|998.6|996.8|997.3|994.5|999|996.8|996.8|994.3|127
1582186200000|2020-02-20 08:10:00|997.2|994.4|998|995.2|998|995.7|996.6|994.3|77
1582186500000|2020-02-20 08:15:00|997.8|995|997.6|994.8|998|995.7|996.6|994.2|101
1582186800000|2020-02-20 08:20:00|997.7|994.9|996.2|993.4|997.8|995|995.6|993.3|116
1582187100000|2020-02-20 08:25:00|996|993.2|996.1|993.3|996.6|994.3|994.9|992.6|140
1582187400000|2020-02-20 08:30:00|995.6|993.8|995|992.2|996.5|994.2|994.4|992|136
1582187700000|2020-02-20 08:35:00|994.6|992.8|996.3|993.5|996.8|994.5|994.4|992.2|121
1582188000000|2020-02-20 08:40:00|995.6|993.8|996.4|993.6|996.9|994.6|995.3|993|109
1582188300000|2020-02-20 08:45:00|996.3|993.5|995.8|993|996.4|994.1|995.3|992.7|53
1582188600000|2020-02-20 08:50:00|994.9|993.1|995.3|992.5|995.9|993.6|994.5|992.2|122
1582188900000|2020-02-20 08:55:00|995.2|992.4|995.9|993.1|995.9|993.7|994.2|991.8|122
1582189200000|2020-02-20 09:00:00|996|993.2|997.8|995|997.8|995.5|995|992.9|140
1582189500000|2020-02-20 09:05:00|997.7|994.9|998.5|995.7|998.7|996.4|996.7|994.4|137
1582189800000|2020-02-20 09:10:00|998.6|995.8|999.1|996.3|999.2|996.8|997.7|995.5|113
1582190100000|2020-02-20 09:15:00|998.7|996.9|999|996.2|999.5|996.9|998|995.8|92
1582190400000|2020-02-20 09:20:00|998.9|996.1|999.1|996.3|999.4|997.1|998.3|995.9|103
1582190700000|2020-02-20 09:25:00|999.2|996.4|1000.1|997.3|1000.1|997.9|998.1|996.2|115
1582191000000|2020-02-20 09:30:00|999.7|996.9|999.3|996.5|1000.3|998|998.5|996.2|164
1582191300000|2020-02-20 09:35:00|998.7|996.9|998.7|995.9|999.5|997.2|997.8|995.4|186
1582191600000|2020-02-20 09:40:00|998.1|996.3|998.9|996.1|999.6|997.2|998|995.6|135
1582191900000|2020-02-20 09:45:00|998.5|996.7|998.4|995.6|999.3|997|997.3|994.8|147
1582192200000|2020-02-20 09:50:00|997.6|995.8|997.6|994.8|998.5|996.2|996.8|994.7|93
1582192500000|2020-02-20 09:55:00|997|995.2|997.1|994.3|997.6|995.2|996|993.8|134
1582192800000|2020-02-20 10:00:00|997|994.2|997.6|994.8|998.1|995.8|996.4|994|135
1582193100000|2020-02-20 10:05:00|997.8|995|998.9|996.1|998.9|996.6|997.2|994.7|120
1582193400000|2020-02-20 10:10:00|998.8|996|1000.1|997.3|1000.1|997.8|997.8|995.6|177
1582193700000|2020-02-20 10:15:00|1000|997.2|999.3|997.5|1000.9|998.5|999|996.9|126
1582194000000|2020-02-20 10:20:00|999.8|997|999.3|997.5|1000.2|997.9|998.9|996.5|111
1582194300000|2020-02-20 10:25:00|999.9|997.1|999.8|997|999.9|997.6|998.8|996.3|77
1582194600000|2020-02-20 10:30:00|999.7|996.9|999.8|997|1000.3|997.9|999.2|996.7|120
1582194900000|2020-02-20 10:35:00|999.7|996.9|999.8|997|1000.1|997.8|998.9|996.5|93
1582195200000|2020-02-20 10:40:00|999.7|996.9|998.6|996.8|1000.1|997.8|998.3|996|130
1582195500000|2020-02-20 10:45:00|999.1|996.3|999.9|997.1|999.9|997.6|998.5|995.9|94
1582195800000|2020-02-20 10:50:00|999.6|996.8|999.8|997|1000.2|997.9|999.1|996.8|144
1582196100000|2020-02-20 10:55:00|999.7|996.9|1000.3|997.5|1000.3|998|999|996.7|103
1582196400000|2020-02-20 11:00:00|1000|997.2|1000.2|997.4|1001.1|998.9|999.5|997.2|150
1582196700000|2020-02-20 11:05:00|999.5|997.7|1000.9|999.1|1001.4|999.1|999.5|997.4|158
1582197000000|2020-02-20 11:10:00|1001.4|998.6|1001.2|999.4|1001.9|999.5|1000.3|998.1|149
1582197300000|2020-02-20 11:15:00|1001.7|998.9|1002.3|1000.5|1002.8|1000.6|1000.9|998.5|140
1582197600000|2020-02-20 11:20:00|1002.7|999.9|1002.7|999.9|1002.8|1000.6|1001.6|999.5|131
1582197900000|2020-02-20 11:25:00|1002.3|1000.5|1003|1000.2|1003.2|1000.8|1001.7|999.1|99
1582198200000|2020-02-20 11:30:00|1002.8|1000|1003.4|1000.6|1003.6|1001.2|1002.1|999.7|178
1582198500000|2020-02-20 11:35:00|1003|1001.2|1002.9|1000.1|1003.6|1001.2|1001.9|999.6|129
1582198800000|2020-02-20 11:40:00|1002.4|1000.6|1003.2|1000.4|1003.3|1000.7|1002.4|999.7|82
1582199100000|2020-02-20 11:45:00|1003.1|1000.3|1003.1|1000.3|1003.3|1001.1|1002.2|999.9|129
1582199400000|2020-02-20 11:50:00|1003.2|1000.4|1004.3|1001.5|1005.1|1002.8|1002.5|1000|160
1582199700000|2020-02-20 11:55:00|1004.2|1001.4|1005.9|1003.1|1005.9|1003.1|1002.8|1000.1|214
1582200000000|2020-02-20 12:00:00|1005.7|1002.9|1003.8|1001|1006|1003.7|1002.8|1000.5|218
1582200300000|2020-02-20 12:05:00|1003.4|1001.6|1003.9|1001.1|1004.7|1002|1002.7|1000.4|175
1582200600000|2020-02-20 12:10:00|1004|1001.2|1003.3|1000.5|1004|1001.2|1002|999.5|194
1582200900000|2020-02-20 12:15:00|1003.4|1000.6|1002.3|999.5|1003.4|1000.6|1001.9|999.1|120
1582201200000|2020-02-20 12:20:00|1002.6|999.8|1002.4|999.6|1003|1000.9|1001.5|998.7|192
1582201500000|2020-02-20 12:25:00|1002.2|999.4|1002|1000.2|1002.9|1000.7|1001.5|999.1|191
1582201800000|2020-02-20 12:30:00|1002.5|999.7|1003|1000.2|1003|1000.8|1001.2|998.9|202
1582202100000|2020-02-20 12:35:00|1002.5|1000.7|1002.4|999.6|1002.9|1000.7|1002|999.5|165
1582202400000|2020-02-20 12:40:00|1002.3|999.5|1002.6|999.8|1002.6|1000.3|1001.2|998.8|143
1582202700000|2020-02-20 12:45:00|1002.5|999.7|1001.6|998.8|1002.7|1000.5|1000.5|998.1|219
1582203000000|2020-02-20 12:50:00|1001.8|999|1002|999.2|1002.2|1000|1000.3|998.2|199
1582203300000|2020-02-20 12:55:00|1001.9|999.1|1000.3|997.5|1002.2|999.8|999.8|997.4|168
1582203600000|2020-02-20 13:00:00|1000.2|997.4|999.8|997|1001|998.7|998.7|996.4|207
1582203900000|2020-02-20 13:05:00|1000|997.2|1000.4|997.6|1000.8|998.5|999.7|996.9|176
1582204200000|2020-02-20 13:10:00|1000.5|997.7|999.9|997.1|1000.7|998.3|998.8|996.5|159
1582204500000|2020-02-20 13:15:00|999.8|997|999.6|996.8|1000.2|997.8|998.9|996.6|153
1582204800000|2020-02-20 13:20:00|999.5|996.7|995.3|992.5|999.7|997.2|994.5|992.2|389
1582205100000|2020-02-20 13:25:00|995.4|992.6|995|991.1|995.6|992.8|993.5|990.7|231
1582205400000|2020-02-20 13:30:00|994.1|991.3|988.2|985.4|994.6|991.3|986.1|983.3|442
1582205700000|2020-02-20 13:35:00|988.1|985.3|988.8|986|990.7|987.9|987|984.2|406
1582206000000|2020-02-20 13:40:00|988.6|985.8|988.4|985.6|989.9|987.1|987.9|985.1|327
1582206300000|2020-02-20 13:45:00|988.3|985.5|985.5|982.7|988.8|986|984.8|982|334
1582206600000|2020-02-20 13:50:00|985.4|982.6|986.9|984.1|988.1|985.6|985.3|982.5|272
1582206900000|2020-02-20 13:55:00|987.1|984.3|989.1|986.3|989.2|986.8|986.3|983.9|201
1582207200000|2020-02-20 14:00:00|989.3|986.5|989.3|986.5|989.4|986.8|987.2|984.7|270
1582207500000|2020-02-20 14:05:00|989.2|986.4|989.9|987.1|990.3|987.9|988.1|985.7|231
1582207800000|2020-02-20 14:10:00|990|987.2|988.3|985.5|990.3|987.5|987.8|985.5|127
1582208100000|2020-02-20 14:15:00|988.2|985.4|987.7|984.9|988.3|986|986.5|984.1|114
1582208400000|2020-02-20 14:20:00|987.8|985|988|985.2|988.6|986.1|987.4|984.9|88
1582208700000|2020-02-20 14:25:00|987.9|985.1|988.5|985.7|988.6|985.9|987.4|984.9|99
1582209000000|2020-02-20 14:30:00|988|986.2|986.9|984.1|988.2|986.2|986.6|984.1|162
1582209300000|2020-02-20 14:35:00|987|984.2|984.2|981.4|987.5|985.3|982.6|980.5|332
1582209600000|2020-02-20 14:40:00|984.1|981.3|984.6|982.8|985.5|983.2|982.9|980.6|323
1582209900000|2020-02-20 14:45:00|984.7|982.9|986.9|984.1|987.2|985|984.5|982.2|263
1582210200000|2020-02-20 14:50:00|986.8|984|987.4|985.6|988.2|985.9|985.7|983.4|236
1582210500000|2020-02-20 14:55:00|988|985.2|990.2|987.4|990.4|988|987.4|985.1|307
1582210800000|2020-02-20 15:00:00|990.3|987.5|992.5|989.7|993|990.7|989.4|987|323
1582211100000|2020-02-20 15:05:00|992.4|989.6|990|987.2|992.9|990.8|989.5|987.2|252
1582211400000|2020-02-20 15:10:00|989.4|987.6|990.1|987.3|992.1|989.9|989.2|986.9|259
1582211700000|2020-02-20 15:15:00|990.2|987.4|991.1|988.3|991.1|988.9|988.6|986.4|287
1582212000000|2020-02-20 15:20:00|991|988.2|992|990.2|993|990.7|990.4|988.1|325
1582212300000|2020-02-20 15:25:00|991.9|990.1|990.1|988.3|993.4|991.2|989.9|987.6|316
1582212600000|2020-02-20 15:30:00|990.6|987.8|993|990.2|993.3|991.1|989.9|987.5|323
1582212900000|2020-02-20 15:35:00|993.3|990.5|990.2|988.4|993.3|991.1|989.9|988.1|269
1582213200000|2020-02-20 15:40:00|990.3|988.5|988.1|986.3|990.7|988.9|988.1|986.3|235
1582213500000|2020-02-20 15:45:00|987.9|986.1|987.6|985.8|988.8|987|986.8|985|239
1582213800000|2020-02-20 15:50:00|987.7|985.9|986.1|984.3|987.7|985.9|985.3|983.5|239
1582214100000|2020-02-20 15:55:00|986.3|984.5|984.2|982.4|986.3|984.5|983.3|981.5|275
1582214400000|2020-02-20 16:00:00|984.3|982.5|985.8|984|985.9|984.1|983.9|982.1|308
1582214700000|2020-02-20 16:05:00|985.7|983.9|983.1|981.3|985.8|984|983|981.2|241
1582215000000|2020-02-20 16:10:00|983.4|981.6|985.5|983.7|986.5|984.7|982.9|981.1|293
1582215300000|2020-02-20 16:15:00|985.3|983.5|985|983.2|985.3|983.5|983.5|981.7|251
1582215600000|2020-02-20 16:20:00|984.9|983.1|983.6|981.8|985|983.2|983.4|981.6|217
1582215900000|2020-02-20 16:25:00|983.9|982.1|982.5|980.7|984.6|982.8|982|980.2|262
1582216200000|2020-02-20 16:30:00|982.4|980.6|983.5|981.7|984.3|982.5|981.9|980.1|298
1582216500000|2020-02-20 16:35:00|983.6|981.8|982.5|980.7|983.7|981.9|982|980.2|167
1582216800000|2020-02-20 16:40:00|982.4|980.6|983.4|981.6|983.5|981.7|982|980.2|129
1582217100000|2020-02-20 16:45:00|983.2|981.4|983.5|981.7|983.8|982|982.7|980.9|138
1582217400000|2020-02-20 16:50:00|983.4|981.6|983.1|981.3|984.2|982.4|982.7|980.9|113
1582217700000|2020-02-20 16:55:00|983.2|981.4|982.9|981.1|983.6|981.8|982.4|980.6|95
1582218000000|2020-02-20 17:00:00|982.8|981|983|981.2|983.1|981.3|982.2|980.4|104
1582218300000|2020-02-20 17:05:00|982.9|981.1|982.7|980.9|983.4|981.6|982.3|980.5|152
1582218600000|2020-02-20 17:10:00|982.6|980.8|982.1|980.3|982.8|981|981.6|979.3|96
1582218900000|2020-02-20 17:15:00|982|980.2|980.7|978.9|982.1|980.3|980.6|978.8|131
1582219200000|2020-02-20 17:20:00|980.8|979|978.1|976.3|981.7|979.3|973.5|971.4|447
1582219500000|2020-02-20 17:25:00|977.8|976|978.3|976.5|978.4|976.6|976.2|974.4|180
1582219800000|2020-02-20 17:30:00|977.9|976.1|975.7|973.9|978.9|977.1|975.7|973.9|211
1582220100000|2020-02-20 17:35:00|975.6|973.8|976.7|974.9|976.7|974.9|973.7|971.9|255
1582220400000|2020-02-20 17:40:00|977.2|975.4|977.1|975.3|977.5|975.7|975.7|973.9|194
1582220700000|2020-02-20 17:45:00|976.9|975.1|975.9|974.1|977.1|975.3|975.4|973.6|156
1582221000000|2020-02-20 17:50:00|976|974.2|976.6|974.8|976.9|975.1|975.9|974.1|91
1582221300000|2020-02-20 17:55:00|976.7|974.9|977.2|975.4|977.4|975.6|975.8|974|89
1582221600000|2020-02-20 18:00:00|977.3|975.5|978.9|977.1|979.8|977.5|976.5|974.7|253
1582221900000|2020-02-20 18:05:00|978.8|977|978.7|976.9|979.6|977.2|977.9|975.9|133
1582222200000|2020-02-20 18:10:00|979.4|976.6|979|977.2|979.8|977.3|977.7|975.7|137
1582222500000|2020-02-20 18:15:00|979.2|977.4|979.7|977.9|981.4|978.8|979.2|977.3|151
1582222800000|2020-02-20 18:20:00|979.6|977.8|980.1|978.3|980.6|978.4|979.3|977|120
1582223100000|2020-02-20 18:25:00|980.5|977.7|979.9|978.1|981|978.8|979.8|977.6|100
1582223400000|2020-02-20 18:30:00|979.8|978|978.4|976.6|980.8|978.4|978.3|976.5|98
1582223700000|2020-02-20 18:35:00|978.3|976.5|979.3|977.5|980.5|978.2|978.1|976.1|112
1582224000000|2020-02-20 18:40:00|979.1|977.3|978.9|977.1|980.1|977.6|978.2|976.4|107
1582224300000|2020-02-20 18:45:00|979|977.2|979|977.2|979.7|977.5|978.6|976.5|96
1582224600000|2020-02-20 18:50:00|978.9|977.1|978.8|977|979.9|977.4|978.7|976.6|58
1582224900000|2020-02-20 18:55:00|978.9|977.1|979.1|977.3|979.9|977.5|978.5|976.4|57
1582225200000|2020-02-20 19:00:00|979.3|977.5|979.8|978|980.5|978.4|978.7|976.7|90
1582225500000|2020-02-20 19:05:00|979.9|978.1|979.8|978|980.7|978.3|979.4|977.4|55
1582225800000|2020-02-20 19:10:00|980|978.2|979.6|977.8|980.7|978.4|979.6|977.7|71
1582226100000|2020-02-20 19:15:00|979.7|977.9|979.8|978|980.5|978.2|979.4|977.4|47
1582226400000|2020-02-20 19:20:00|979.7|977.9|980.4|978.6|981.5|978.9|979.7|977.9|77
1582226700000|2020-02-20 19:25:00|980.5|978.7|981.1|979.3|982.8|980.1|980.4|978.6|106
1582227000000|2020-02-20 19:30:00|981|979.2|980.2|978.4|982.5|980.4|980.2|978.4|195
1582227300000|2020-02-20 19:35:00|980.4|978.6|979.5|977.7|980.9|978.6|979.4|977.6|113
1582227600000|2020-02-20 19:40:00|979.4|977.6|979.6|977.8|980.5|978.1|979.3|977.3|77
1582227900000|2020-02-20 19:45:00|979.8|978|979.7|977.9|980.6|978.3|979.6|977.6|43
1582228200000|2020-02-20 19:50:00|979.6|977.8|980|978.2|981|978.6|979.5|977.3|73
1582228500000|2020-02-20 19:55:00|979.9|978.1|980.4|978.6|981.2|978.8|979.7|977.7|100
1582228800000|2020-02-20 20:00:00|980.3|978.5|981.1|979.3|981.6|979.5|980.3|978.5|52
1582229100000|2020-02-20 20:05:00|981.2|979.4|981|979.2|981.8|979.7|980.8|978.9|53
1582229400000|2020-02-20 20:10:00|981.2|979.4|980.9|979.1|981.5|979.5|980.6|978.7|56
1582229700000|2020-02-20 20:15:00|980.7|978.9|981|979.2|982|979.6|980.7|978.9|70
1582230000000|2020-02-20 20:20:00|981.1|979.3|981|979.2|981.8|979.7|980.7|978.7|68
1582230300000|2020-02-20 20:25:00|981.1|979.3|981|979.2|982|979.7|981|979.1|38
1582230600000|2020-02-20 20:30:00|980.9|979.1|981.2|979.4|981.4|979.6|980.8|979|42
1582230900000|2020-02-20 20:35:00|981.1|979.3|981|979.2|982|979.7|980.9|978.9|50
1582231200000|2020-02-20 20:40:00|980.9|979.1|981.4|979.6|982|979.7|980.8|978.8|43
1582231500000|2020-02-20 20:45:00|981.5|979.7|981.6|979.8|982.4|980|981.3|979.4|39
1582231800000|2020-02-20 20:50:00|981.5|979.7|980.9|979.1|982.2|979.7|980.7|978.9|59
1582232100000|2020-02-20 20:55:00|981|979.2|981.9|980.1|982.4|980.1|980.8|978.6|75
1582232400000|2020-02-20 21:00:00|982.5|979.7|981.5|978.7|982.5|979.7|981.5|978.7|43
1582232700000|2020-02-20 21:05:00|981.4|978.6|982.1|979.3|982.2|979.4|981.3|978.5|33
1582233000000|2020-02-20 21:10:00|982.3|979.5|981.4|979.6|982.4|979.8|981.4|979.2|36
1582233300000|2020-02-20 21:15:00|981.6|979.8|981.9|979.1|982.4|979.9|981.5|979.1|25
1582233600000|2020-02-20 21:20:00|982.2|979.4|982|979.2|982.6|979.8|981.9|979.1|27
1582233900000|2020-02-20 21:25:00|982.3|979.5|981.9|980.1|982.7|980.2|981.8|979.2|32
1582234200000|2020-02-20 21:30:00|982.6|979.8|982|979.2|982.6|979.8|981.9|979.1|34
1582234500000|2020-02-20 21:35:00|981.9|979.1|982.3|979.5|982.5|979.7|981.9|979.1|28
1582234800000|2020-02-20 21:40:00|982.1|979.3|981.7|978.9|982.7|979.9|981.6|978.8|25
1582235100000|2020-02-20 21:45:00|981.8|979|981.6|978.8|982.4|979.2|981.4|978.6|50
1582235400000|2020-02-20 21:50:00|981.9|979.1|981.6|978.8|982.8|979.8|981.5|978.7|71
1582235700000|2020-02-20 21:55:00|981.7|978.9|981.4|978.6|982.5|979|981.4|978.4|35
1582239600000|2020-02-20 23:00:00|981|978.2|981.8|979|982.5|979.2|981|978.2|49
1582239900000|2020-02-20 23:05:00|981.7|978.9|981.7|978.9|981.9|979.1|981.4|978.6|29
1582240200000|2020-02-20 23:10:00|981.8|979|981.8|979|982.3|979.5|981.4|978.6|39
1582240500000|2020-02-20 23:15:00|981.9|979.1|983.4|980.6|983.6|980.6|981.8|979|70
1582240800000|2020-02-20 23:20:00|983.3|980.5|983.7|980.9|983.7|980.9|983.1|980.3|38
1582241100000|2020-02-20 23:25:00|983.6|980.8|984.4|981.6|985.2|982.4|983.6|980.8|88
1582241400000|2020-02-20 23:30:00|984.7|981.9|983.1|980.3|984.8|982.4|982.5|980.2|54
1582241700000|2020-02-20 23:35:00|982.7|980.9|982.3|980.5|983.2|980.9|982|979.7|55
1582242000000|2020-02-20 23:40:00|983|980.2|983|980.2|983.3|980.8|982.1|979.8|58
1582242300000|2020-02-20 23:45:00|982.6|980.8|984.1|982.3|985|982.3|982.6|980.2|149
1582242600000|2020-02-20 23:50:00|984.6|981.8|986.3|983.5|986.4|983.6|984|981.6|97
1582242900000|2020-02-20 23:55:00|986.4|983.6|985.4|983.6|987|984.2|985.3|982.9|101
1582243200000|2020-02-21 00:00:00|985.3|983.5|985.1|982.3|985.7|983.5|984.4|982.1|78
1582243500000|2020-02-21 00:05:00|985.5|982.7|985|982.2|986.5|983.7|984.5|982|124
1582243800000|2020-02-21 00:10:00|985.4|982.6|985.6|982.8|986.4|983.6|983.9|981.8|151
1582244100000|2020-02-21 00:15:00|985.9|983.1|984.5|981.7|986.2|983.4|983.7|981.1|140
1582244400000|2020-02-21 00:20:00|984.4|981.5|984.3|981.5|985.1|982.4|983.6|981.1|68
1582244700000|2020-02-21 00:25:00|984.6|981.8|983.5|981.7|984.6|982|983.1|980.8|94
1582245000000|2020-02-21 00:30:00|983.8|981|984.2|982.4|985.1|982.5|983.2|980.9|87
1582245300000|2020-02-21 00:35:00|984.4|982.6|984|982.2|985.2|982.9|983.5|981.7|72
1582245600000|2020-02-21 00:40:00|984.8|982|983.8|982|985.2|982.8|983.6|981.3|76
1582245900000|2020-02-21 00:45:00|983.7|981.9|983.6|981.8|984.8|982.3|983.5|981.2|69
1582246200000|2020-02-21 00:50:00|984|981.2|983.8|982|984.7|982.3|983.4|981.1|76
1582246500000|2020-02-21 00:55:00|984.1|981.3|983.6|981.8|984.5|982|983|980.8|73
1582246800000|2020-02-21 01:00:00|983.9|982.1|982.8|981|984.8|982.3|982.5|980.1|191
1582247100000|2020-02-21 01:05:00|983.1|981.3|983.8|982|984.7|982.4|982.5|980.6|142
1582247400000|2020-02-21 01:10:00|983.7|981.9|983.8|982|985|982.4|983.3|981.1|71
1582247700000|2020-02-21 01:15:00|983.3|981.5|983.1|981.3|984.3|982.1|982.2|980.3|97
1582248000000|2020-02-21 01:20:00|982.9|981.1|983|981.2|984.6|982.2|982.3|980.2|95
1582248300000|2020-02-21 01:25:00|983.1|981.3|983.1|981.3|983.8|981.5|982.2|980.1|90
1582248600000|2020-02-21 01:30:00|983|981.2|983.7|980.9|984.3|981.8|982.3|980.5|107
1582248900000|2020-02-21 01:35:00|983.8|981|983|981.2|983.8|981.8|982.3|980.3|103
1582249200000|2020-02-21 01:40:00|982.9|981.1|982|980.2|983.6|981.3|981.5|979.7|54
1582249500000|2020-02-21 01:45:00|981.7|979.9|981.3|979.5|982.5|980.2|980.7|978.6|117
1582249800000|2020-02-21 01:50:00|981.4|979.6|982|980.2|982.7|980.4|980.9|979.1|71
1582250100000|2020-02-21 01:55:00|982.3|979.5|980.9|979.1|982.9|980.7|980.6|978.1|72
1582250400000|2020-02-21 02:00:00|981.2|978.4|981.2|978.4|981.8|979.6|980.3|978.1|111
1582250700000|2020-02-21 02:05:00|981.1|978.3|981.8|980|982|980|979.6|977.1|166
1582251000000|2020-02-21 02:10:00|982|980.2|981.4|979.6|983.1|980.9|981.1|978.8|151
1582251300000|2020-02-21 02:15:00|982.2|979.4|982.2|979.4|982.6|980.5|981.1|979|110
1582251600000|2020-02-21 02:20:00|982.8|980|982.7|980.9|983.5|981.3|981.5|979.4|107
1582251900000|2020-02-21 02:25:00|982.6|980.8|982.7|980.9|983.5|981.4|982.1|979.8|86
1582252200000|2020-02-21 02:30:00|982.4|980.6|983|981.2|983.7|981.4|981.7|979.6|121
1582252500000|2020-02-21 02:35:00|983.8|981|983.4|980.6|984.6|982.4|982.4|980.5|136
1582252800000|2020-02-21 02:40:00|983.5|981.7|983.1|981.3|983.9|981.8|982.4|980.2|115
1582253100000|2020-02-21 02:45:00|983.2|981.4|982.6|980.8|983.6|981.6|981.9|979.8|78
1582253400000|2020-02-21 02:50:00|982.9|981.1|983.7|981.9|984.8|982.1|982.3|980|116
1582253700000|2020-02-21 02:55:00|984.6|981.8|983.7|981.9|984.6|982.2|982.6|980.8|51
1582254000000|2020-02-21 03:00:00|983.8|982|985|983.2|985.5|983.4|983.4|981.6|105
1582254300000|2020-02-21 03:05:00|985.6|982.8|986.3|984.5|986.7|984.5|984.3|982.2|84
1582254600000|2020-02-21 03:10:00|985.7|983.9|986.6|983.8|987.3|985|985.2|983.2|136
1582254900000|2020-02-21 03:15:00|986.1|984.3|984.5|982.7|986.5|984.7|984.5|981.9|87
1582255200000|2020-02-21 03:20:00|984.6|982.8|983.4|981.6|985.4|982.9|982.9|980.5|139
1582255500000|2020-02-21 03:25:00|983.3|981.5|983.2|981.4|984.6|982.3|982.1|980.1|82
1582255800000|2020-02-21 03:30:00|983.5|980.7|983.5|981.7|984.5|982.4|982.8|980.5|116
1582256100000|2020-02-21 03:35:00|983.6|981.8|982.7|980.9|984.1|981.8|982.1|979.6|35
1582256400000|2020-02-21 03:40:00|983.2|981.4|982.8|981|983.7|981.4|982.3|980.1|77
1582256700000|2020-02-21 03:45:00|982.7|980.9|982.6|980.8|983.4|981|981.7|979.2|74
1582257000000|2020-02-21 03:50:00|982.7|980.9|983.8|981|983.9|981.4|982|980.1|35
1582257300000|2020-02-21 03:55:00|983.2|981.4|983.2|981.4|984|981.7|982.7|980.5|40
1582257600000|2020-02-21 04:00:00|983.5|980.5|983.4|981.6|984.1|981.7|982.7|980.3|53
1582257900000|2020-02-21 04:05:00|983.5|981.7|983.5|981.7|984.4|982|982.7|980.7|52
1582258200000|2020-02-21 04:10:00|983.6|981.8|983.6|981.8|984.2|981.8|982.7|980.4|62
1582258500000|2020-02-21 04:15:00|983.9|981.1|983.4|981.6|984.3|982|983.1|981|38
1582258800000|2020-02-21 04:20:00|983.8|982|984|982.2|984.6|982.3|982.8|980.7|57
1582259100000|2020-02-21 04:25:00|983.9|982.1|982.6|980.8|984.3|982.1|982.2|979.8|84
1582259400000|2020-02-21 04:30:00|982.8|981|982.8|981|984|981.6|982.4|980.1|70
1582259700000|2020-02-21 04:35:00|983|981.2|982.9|981.1|983.6|981.2|982.6|980.2|20
1582260000000|2020-02-21 04:40:00|983.4|980.6|983|981.2|983.8|981.4|982.3|980.4|33
1582260300000|2020-02-21 04:45:00|983.8|981|983.1|981.3|983.8|981.4|982.4|980.1|42
1582260600000|2020-02-21 04:50:00|983.3|981.5|982.8|981|983.8|981.5|982.2|980.2|44
1582260900000|2020-02-21 04:55:00|983|980.2|982.5|980.7|984.1|981.8|982.5|980.1|53
1582261200000|2020-02-21 05:00:00|983|981.2|982.8|981|983.8|981.6|982.4|980.1|52
1582261500000|2020-02-21 05:05:00|982.9|981.1|983.5|980.7|983.7|981.5|982.5|980.4|29
1582261800000|2020-02-21 05:10:00|983.2|981.4|983.5|981.7|984.5|982.2|982.5|980.6|75
1582262100000|2020-02-21 05:15:00|983.8|982|983.7|981.9|984.8|982.4|983.2|980.8|72
1582262400000|2020-02-21 05:20:00|983.9|982.1|982.7|980.9|984.9|982.5|982.3|980.1|78
1582262700000|2020-02-21 05:25:00|983.5|980.7|982.1|980.3|983.5|981.2|981.7|979.3|170
1582263000000|2020-02-21 05:30:00|982.5|979.7|982.7|980.9|983.6|981.2|981.7|979.6|86
1582263300000|2020-02-21 05:35:00|982.8|981|982.6|980.8|984.6|982.3|982.5|979.9|144
1582263600000|2020-02-21 05:40:00|983.3|980.5|982.1|980.3|983.3|980.9|981.6|979.3|48
1582263900000|2020-02-21 05:45:00|981.8|980|982.2|979.4|982.8|980.5|981.3|978.9|105
1582264200000|2020-02-21 05:50:00|982.3|980.5|982.5|979.7|982.9|980.6|981.2|979.1|72
1582264500000|2020-02-21 05:55:00|981.9|980.1|982.2|979.4|983.1|980.9|981|979|103
1582264800000|2020-02-21 06:00:00|981.8|980|981.4|979.6|982.6|980.2|981.1|978.9|96
1582265100000|2020-02-21 06:05:00|981.6|979.8|981.5|979.7|982.6|980.3|981.2|978.9|90
1582265400000|2020-02-21 06:10:00|981.6|979.8|982|980.2|982.9|980.8|981|978.7|122
1582265700000|2020-02-21 06:15:00|982.5|979.7|982.8|981|983.3|981.3|980.8|978.8|110
1582266000000|2020-02-21 06:20:00|982.7|980.9|981.7|979.9|983.3|981.3|981.5|979.7|47
1582266300000|2020-02-21 06:25:00|982.5|980.7|983.1|980.3|983.1|981.3|981.7|979.5|86
1582266600000|2020-02-21 06:30:00|983|981.2|983.2|981.4|983.9|981.7|982.3|980.3|75
1582266900000|2020-02-21 06:35:00|982.1|980.3|982.8|981|983.5|981.5|982.1|979.9|68
1582267200000|2020-02-21 06:40:00|983|980.2|982.4|980.6|983.4|981.2|981.7|979.9|54
1582267500000|2020-02-21 06:45:00|982.5|980.7|982.2|980.4|983.3|981.1|981.4|979.5|88
1582267800000|2020-02-21 06:50:00|982.9|981.1|982.3|980.5|983.1|981.3|981.6|979.4|53
1582268100000|2020-02-21 06:55:00|982.5|980.7|982.4|980.6|982.8|980.7|981.4|979.6|51
1582268400000|2020-02-21 07:00:00|982.6|980.8|982.4|980.6|983|980.8|981.1|979.3|70
1582268700000|2020-02-21 07:05:00|982.6|980.8|983.2|981.4|983.6|981.7|981.5|979.3|127
1582269000000|2020-02-21 07:10:00|983.1|981.3|983.7|981.9|984.3|982.2|982.6|980.3|120
1582269300000|2020-02-21 07:15:00|983.8|982|983.9|981.1|984.8|982.6|983|981.1|104
1582269600000|2020-02-21 07:20:00|984.1|982.3|984.4|982.6|985.1|982.8|983.7|981.7|100
1582269900000|2020-02-21 07:25:00|984.2|982.4|984.9|983.1|985.6|983.5|983.7|981.8|204
1582270200000|2020-02-21 07:30:00|984.8|983|985.4|983.6|986.3|984.1|984.2|982.1|290
1582270500000|2020-02-21 07:35:00|985.5|983.7|985|983.2|986.9|984.8|984.9|982.9|241
1582270800000|2020-02-21 07:40:00|985.1|983.3|984.6|982.8|985.9|983.6|984.4|982.3|194
1582271100000|2020-02-21 07:45:00|984.7|982.9|983.3|981.5|985.2|983.1|983.2|981|189
1582271400000|2020-02-21 07:50:00|983.4|981.6|982.6|980.8|984.6|982.5|982.3|980.1|167
1582271700000|2020-02-21 07:55:00|982.5|980.7|983.4|981.6|984.3|982|982|979.8|197
1582272000000|2020-02-21 08:00:00|983.6|981.8|981.9|980.1|984|981.8|981.6|979.5|200
1582272300000|2020-02-21 08:05:00|982.3|979.5|981.4|979.6|982.4|980.4|980.7|978.5|210
1582272600000|2020-02-21 08:10:00|981.8|979|981.5|979.7|982.5|980.4|980.8|978.6|194
1582272900000|2020-02-21 08:15:00|981.9|979.1|979.6|977.8|982.5|980.3|979.3|976.6|217
1582273200000|2020-02-21 08:20:00|979.7|977.9|977.7|974.9|980.1|977.9|977.2|974.8|157
1582273500000|2020-02-21 08:25:00|977.6|974.8|979|976.2|979.3|977.2|977|974.7|219
1582273800000|2020-02-21 08:30:00|978.8|977|979.6|977.8|981|978.6|978.8|976.3|208
1582274100000|2020-02-21 08:35:00|980|977.2|983|981.2|983.9|981.5|979.7|977.2|240
1582274400000|2020-02-21 08:40:00|983.4|980.6|982.5|979.7|983.4|981.3|981.8|979.3|115
1582274700000|2020-02-21 08:45:00|982.4|979.6|981.6|979.8|982.4|980.2|980.2|977.7|143
1582275000000|2020-02-21 08:50:00|981.5|979.7|981.6|979.8|982|979.8|981.2|978.7|103
1582275300000|2020-02-21 08:55:00|981.8|979|982.1|980.3|982.8|980.7|981.2|978.7|113
1582275600000|2020-02-21 09:00:00|982.4|979.6|982.2|980.4|983.3|981.1|981.7|979.4|123
1582275900000|2020-02-21 09:05:00|982.3|980.5|985.2|982.4|985.2|983.1|981.5|979.1|204
1582276200000|2020-02-21 09:10:00|985.3|982.5|984.5|981.7|987|984.9|984.1|981.6|178
1582276500000|2020-02-21 09:15:00|984.4|981.6|983.4|981.6|984.8|982.4|983.3|980.8|81
1582276800000|2020-02-21 09:20:00|983.5|981.7|983.5|981.7|984.3|982.1|983|980.4|109
1582277100000|2020-02-21 09:25:00|983.8|981|984.6|982.8|986.6|984.3|983.6|981|151
1582277400000|2020-02-21 09:30:00|985|982.2|986.4|984.6|987.1|984.9|985|982.2|175
1582277700000|2020-02-21 09:35:00|986.2|984.4|985|983.2|987|984.9|985|982.6|112
1582278000000|2020-02-21 09:40:00|985.3|982.5|985.1|982.3|985.6|983.4|984.4|981.9|114
1582278300000|2020-02-21 09:45:00|984.7|982.9|984.9|983.1|985.5|983.5|984.4|981.9|115
1582278600000|2020-02-21 09:50:00|985|983.2|986.1|983.3|986.3|984.2|984.4|981.9|131
1582278900000|2020-02-21 09:55:00|985.6|983.8|987.1|985.3|987.9|985.8|985.6|983.4|136
1582279200000|2020-02-21 10:00:00|987|985.2|986.2|984.4|987.6|985.4|985.4|983.2|187
1582279500000|2020-02-21 10:05:00|986.3|984.5|986.5|984.7|987.8|985.4|985.8|983.6|158
1582279800000|2020-02-21 10:10:00|986.4|984.6|987|985.2|987.7|985.4|986.4|984.1|135
1582280100000|2020-02-21 10:15:00|987.3|985.5|986.6|984.8|987.8|985.7|986.4|984.1|142
1582280400000|2020-02-21 10:20:00|987.2|984.4|987|984.2|988|986|986.2|984|188
1582280700000|2020-02-21 10:25:00|986.9|984.1|987.7|984.9|987.9|985.1|985.7|983.2|157
1582281000000|2020-02-21 10:30:00|987.6|984.8|986.4|984.6|988.2|986|986.3|984|131
1582281300000|2020-02-21 10:35:00|986.8|984|986.2|983.4|987.1|985|984.5|982.2|183
1582281600000|2020-02-21 10:40:00|986.3|983.5|985.7|982.9|986.3|984|984.5|982.2|160
1582281900000|2020-02-21 10:45:00|985.6|982.8|985.4|982.6|986.2|984|984.7|982.4|156
1582282200000|2020-02-21 10:50:00|985|983.2|984.9|983.1|985.8|983.7|984.6|982.3|134
1582282500000|2020-02-21 10:55:00|985.1|983.3|985|983.2|985.9|983.7|984.9|982.7|132
1582282800000|2020-02-21 11:00:00|985.6|982.8|985|983.2|985.8|983.5|984.6|982.3|156
1582283100000|2020-02-21 11:05:00|985.2|983.4|985|983.2|985.9|983.6|984.2|982|203
1582283400000|2020-02-21 11:10:00|985.5|982.7|984.2|982.4|985.6|983.4|983.9|981.7|156
1582283700000|2020-02-21 11:15:00|984.4|982.6|984.2|982.4|985.2|982.6|983.9|981.6|115
1582284000000|2020-02-21 11:20:00|984.3|982.5|984.1|982.3|984.9|982.6|983.5|981.3|138
1582284300000|2020-02-21 11:25:00|983.9|982.1|983.8|982|984.7|982.5|983.6|981.3|114
1582284600000|2020-02-21 11:30:00|983.9|982.1|983.5|980.7|984.3|982.1|982.9|980.5|163
1582284900000|2020-02-21 11:35:00|983.6|980.8|982.8|981|983.6|981.4|982.7|980.4|123
1582285200000|2020-02-21 11:40:00|982.7|980.9|983.7|980.9|983.7|981.6|982.7|980.4|114
1582285500000|2020-02-21 11:45:00|983.4|981.6|984.7|982.9|985.3|983|983.1|980.9|146
1582285800000|2020-02-21 11:50:00|985.5|982.7|985.3|983.5|986.1|983.8|984.8|982.6|178
1582286100000|2020-02-21 11:55:00|985.4|983.6|985|983.2|986|983.9|984.9|982.6|142
1582286400000|2020-02-21 12:00:00|985.1|983.3|985.5|983.7|986.6|984.3|984.9|982.7|192
1582286700000|2020-02-21 12:05:00|985.7|983.9|986.2|984.4|986.6|984.4|985.1|982.9|137
1582287000000|2020-02-21 12:10:00|986.6|983.8|986.9|984.1|986.9|984.8|985.7|983.3|181
1582287300000|2020-02-21 12:15:00|987|984.2|986.3|984.5|987.4|985.2|986.1|983.7|218
1582287600000|2020-02-21 12:20:00|986.4|984.6|986.5|983.7|987.2|985|985.4|983.2|171
1582287900000|2020-02-21 12:25:00|986.1|984.3|986.7|984.9|987.8|985.5|985.8|983.6|159
1582288200000|2020-02-21 12:30:00|987.1|984.3|986.6|984.8|987.6|985.4|986.5|984.3|94
1582288500000|2020-02-21 12:35:00|987|984.2|987.5|985.7|988.1|985.9|986.6|984.2|164
1582288800000|2020-02-21 12:40:00|987.3|985.5|987|985.2|987.6|985.5|986.7|984.4|119
1582289100000|2020-02-21 12:45:00|986.9|985.1|987.5|984.7|987.6|985.3|986.6|984.2|122
1582289400000|2020-02-21 12:50:00|987.6|984.8|988|985.2|988.2|986.1|986.6|984.3|162
1582289700000|2020-02-21 12:55:00|988.2|985.4|986.7|984.9|988.2|985.9|986.1|983.6|211
1582290000000|2020-02-21 13:00:00|986.8|985|987.4|984.6|987.4|985.1|986.2|983.8|171
1582290300000|2020-02-21 13:05:00|986.9|985.1|987.1|985.3|987.7|985.6|986.6|984.2|138
1582290600000|2020-02-21 13:10:00|987.2|985.4|990.4|987.6|990.4|988.2|987.1|984.6|311
1582290900000|2020-02-21 13:15:00|990|988.2|989.6|986.8|990.8|988.6|988.3|985.8|277
1582291200000|2020-02-21 13:20:00|989.2|987.4|988.2|986.4|990.4|988.2|987.4|984.9|337
1582291500000|2020-02-21 13:25:00|988.6|985.8|986|984.2|988.8|986.5|986|983.6|226
1582291800000|2020-02-21 13:30:00|986.4|983.6|982.1|980.3|987|984.7|982.1|979.6|384
1582292100000|2020-02-21 13:35:00|982.2|980.4|982.6|980.8|983.8|981.6|982.1|979.9|255
1582292400000|2020-02-21 13:40:00|982.8|981|978.9|977.1|983.2|981.1|978.1|975.7|399
1582292700000|2020-02-21 13:45:00|979.4|976.6|981.6|978.8|981.6|979.5|977.5|975|387
1582293000000|2020-02-21 13:50:00|981.3|978.5|980.8|978|982.3|980.1|980.3|977.8|196
1582293300000|2020-02-21 13:55:00|980.7|977.9|981.4|979.6|982|979.8|980.1|977.7|160
1582293600000|2020-02-21 14:00:00|981.7|978.9|979.6|976.8|981.8|979.6|978.8|976.3|358
1582293900000|2020-02-21 14:05:00|979.5|976.7|976.6|973.8|979.7|977.5|975.2|972.9|509
1582294200000|2020-02-21 14:10:00|976.4|974.6|975.5|972.7|977.3|975.2|974.9|972.6|346
1582294500000|2020-02-21 14:15:00|975.4|972.6|976.5|974.7|976.7|974.8|974.9|972.5|345
1582294800000|2020-02-21 14:20:00|976.6|974.8|976.7|974.9|977.6|975.5|975.9|973.6|284
1582295100000|2020-02-21 14:25:00|976.6|974.8|977.5|974.7|978.4|976.1|976.5|974.1|271
1582295400000|2020-02-21 14:30:00|977.2|975.4|976.5|973.7|978.3|976.2|975.8|973.5|334
1582295700000|2020-02-21 14:35:00|976.4|973.6|978.5|976.7|979.4|977.3|975.5|973|400
1582296000000|2020-02-21 14:40:00|978.8|976|977.4|973.4|980.5|978.3|976.2|973.4|371
1582296300000|2020-02-21 14:45:00|978.5|975.7|978.6|976.8|979.8|977.4|977.7|974.8|395
1582296600000|2020-02-21 14:50:00|978.9|976.1|977.3|975.5|979.1|977.1|976.8|974.3|346
1582296900000|2020-02-21 14:55:00|977.2|975.4|979.3|976.5|979.7|977.4|976.9|974.3|298
1582297200000|2020-02-21 15:00:00|979.6|976.8|980.3|978.5|980.7|978.5|978.1|975.8|315
1582297500000|2020-02-21 15:05:00|980.1|978.3|979.8|978|980.8|978.6|979.4|977|289
1582297800000|2020-02-21 15:10:00|980.1|977.3|981.4|979.6|982.5|980.2|979|976.6|357
1582298100000|2020-02-21 15:15:00|981.3|979.5|981.6|979.8|983.6|981.4|980.9|978.6|281
1582298400000|2020-02-21 15:20:00|982.1|979.3|980.6|978.8|982.6|980.3|979.8|977.4|260
1582298700000|2020-02-21 15:25:00|980.5|978.7|982.4|979.6|982.5|980.3|980.4|978|273
1582299000000|2020-02-21 15:30:00|982.3|979.5|981.7|979.9|982.5|980.3|980.7|978.2|241
1582299300000|2020-02-21 15:35:00|982.1|979.3|981.6|979.8|983.8|981.7|981.3|978.9|270
1582299600000|2020-02-21 15:40:00|981.7|979.9|982.5|980.7|984.1|982|981.2|978.8|308
1582299900000|2020-02-21 15:45:00|982.4|980.6|982|980.2|983.5|981.2|981.7|979.4|256
1582300200000|2020-02-21 15:50:00|981.7|979.9|981.6|978.8|982.5|980.3|980.6|978.3|306
1582300500000|2020-02-21 15:55:00|981.1|979.3|980.9|978.1|981.9|979.7|979.5|977.2|311
1582300800000|2020-02-21 16:00:00|981|978.2|980.1|977.3|981.5|979.2|979.6|977.2|223
1582301100000|2020-02-21 16:05:00|980.3|977.5|979.1|977.3|980.7|978.5|978.6|976.3|280
1582301400000|2020-02-21 16:10:00|979.2|977.4|979.5|977.7|979.9|977.7|978.7|976.3|255
1582301700000|2020-02-21 16:15:00|979.8|977|979.5|977.7|980.2|977.9|978.1|975.8|291
1582302000000|2020-02-21 16:20:00|979.8|977|979.2|977.4|980|977.8|978.3|976.1|193
1582302300000|2020-02-21 16:25:00|979|977.2|977.9|976.1|979.5|977.3|977.7|975.2|217
1582302600000|2020-02-21 16:30:00|978.3|975.5|977.7|975.9|979.5|977.6|977.5|975.1|285
1582302900000|2020-02-21 16:35:00|978|976.2|977.9|975.1|978.6|976.5|976.8|974.6|257
1582303200000|2020-02-21 16:40:00|977.8|975|976.4|974.6|978|976|976|973.5|241
1582303500000|2020-02-21 16:45:00|976.3|974.5|976.5|974.7|977.4|975.2|976|973.5|203
1582303800000|2020-02-21 16:50:00|976.9|974.1|977.4|974.6|977.6|975.7|976.2|973.8|217
1582304100000|2020-02-21 16:55:00|977.5|975.7|976.7|974.9|977.8|975.7|976.2|973.7|230
1582304400000|2020-02-21 17:00:00|976.6|974.8|976.3|973.5|977.2|975.1|975.8|973.4|164
1582304700000|2020-02-21 17:05:00|976.7|973.9|976.1|973.3|976.7|974.3|975.1|972.6|174
1582305000000|2020-02-21 17:10:00|975.7|973.9|976.2|973.4|976.5|974.2|974.6|972.3|162
1582305300000|2020-02-21 17:15:00|976.1|973.3|975.3|972.5|976.4|974.1|974.8|972.4|104
1582305600000|2020-02-21 17:20:00|975.2|972.4|973.8|972|975.3|973|972.7|970.3|214
1582305900000|2020-02-21 17:25:00|974.5|971.7|973.9|972.1|974.7|972.3|973.2|970.9|140
1582306200000|2020-02-21 17:30:00|974.5|971.7|975.1|973.3|976.1|973.9|974|971.7|196
1582306500000|2020-02-21 17:35:00|975|973.2|974.6|972.8|975.5|973.3|974.2|971.9|129
1582306800000|2020-02-21 17:40:00|974.9|972.1|975.1|972.3|975.2|973|973.8|971.4|154
1582307100000|2020-02-21 17:45:00|975|972.2|975.8|974|976.2|974|974.3|971.9|134
1582307400000|2020-02-21 17:50:00|975.6|973.8|975|973.2|976.2|973.9|974.6|972.2|107
1582307700000|2020-02-21 17:55:00|975.6|972.8|975.1|972.3|975.6|973.3|974.4|972.1|136
1582308000000|2020-02-21 18:00:00|974.6|972.8|976|973.2|976.8|974.4|974.3|971.9|256
1582308300000|2020-02-21 18:05:00|976.1|973.3|976.1|973.3|976.7|974.3|975.4|973|109
1582308600000|2020-02-21 18:10:00|976|973.2|975.2|972.4|976.3|974|974.9|972.4|176
1582308900000|2020-02-21 18:15:00|975.3|972.5|976.1|974.3|976.7|974.4|974.8|972.5|146
1582309200000|2020-02-21 18:20:00|976.4|973.6|975.7|973.9|976.8|974.5|975.7|973.2|155
1582309500000|2020-02-21 18:25:00|976.1|973.3|976.1|974.3|976.8|974.6|975.7|973.2|96
1582309800000|2020-02-21 18:30:00|976.5|973.7|977.7|974.9|977.7|975.1|976.1|973.6|111
1582310100000|2020-02-21 18:35:00|977|975.2|976.9|974.1|977.7|975.4|976.5|974|150
1582310400000|2020-02-21 18:40:00|977|974.2|978.5|976.7|979.2|976.8|976.7|974.1|189
1582310700000|2020-02-21 18:45:00|978.4|976.6|978.9|977.1|979.3|977.1|978|975.6|159
1582311000000|2020-02-21 18:50:00|978.8|977|978|976.2|979.4|977.1|977.9|975.5|122
1582311300000|2020-02-21 18:55:00|978.2|975.4|978.4|976.6|978.9|976.7|977.8|975.4|121
1582311600000|2020-02-21 19:00:00|978.2|976.4|978.2|975.4|978.9|976.6|977.2|974.8|186
1582311900000|2020-02-21 19:05:00|978.1|975.3|977.4|974.6|978.2|975.8|976.8|974.4|117
1582312200000|2020-02-21 19:10:00|977.2|974.4|977|975.2|977.9|975.4|976.3|974|125
1582312500000|2020-02-21 19:15:00|977.1|975.3|976.9|975.1|978.1|975.6|976.9|974.5|96
1582312800000|2020-02-21 19:20:00|977.4|974.6|977.4|975.6|978.1|975.7|976.7|974.3|117
1582313100000|2020-02-21 19:25:00|977.7|974.9|978|976.2|978.6|976.2|977.3|974.9|97
1582313400000|2020-02-21 19:30:00|978.3|975.5|977.9|975.1|978.4|976.3|976.8|974.4|80
1582313700000|2020-02-21 19:35:00|977.2|975.4|977.7|974.9|978.2|975.9|977.2|974.7|115
1582314000000|2020-02-21 19:40:00|977.8|975|977|974.2|978|975.6|976.6|974.2|110
1582314300000|2020-02-21 19:45:00|977.1|974.3|976.7|974.9|977.4|975.1|976.5|974.1|55
1582314600000|2020-02-21 19:50:00|976.8|975|977.3|974.5|977.6|975.2|976.3|973.8|105
1582314900000|2020-02-21 19:55:00|976.9|975.1|976.6|974.8|977.4|975.1|976.4|974.1|96
1582315200000|2020-02-21 20:00:00|976.9|974.1|977.3|974.5|977.7|975.4|976.5|974|105
1582315500000|2020-02-21 20:05:00|977.4|974.6|977.5|975.7|978.1|975.9|977|974.5|75
1582315800000|2020-02-21 20:10:00|977.6|975.8|977.6|975.8|978.1|975.9|977.4|974.9|48
1582316100000|2020-02-21 20:15:00|977.7|975.9|977.7|975.9|978.3|976|977.4|974.9|55
1582316400000|2020-02-21 20:20:00|977.6|975.8|977.6|975.8|978.4|976|977.4|975|78
1582316700000|2020-02-21 20:25:00|977.9|975.1|977.5|975.7|978.1|975.8|977|974.5|84
1582317000000|2020-02-21 20:30:00|977.7|974.9|977.1|975.3|978.1|975.8|977.1|974.6|79
1582317300000|2020-02-21 20:35:00|977.5|974.7|977|975.2|978|975.7|976.8|974.3|88
1582317600000|2020-02-21 20:40:00|977.1|975.3|977.8|976|978.4|976|976.9|974.7|77
1582317900000|2020-02-21 20:45:00|977.9|976.1|978.8|976|979.1|976.8|977.9|975.4|78
1582318200000|2020-02-21 20:50:00|978.7|975.9|978.6|975.8|978.8|976.4|977.5|975.1|114
1582318500000|2020-02-21 20:55:00|978.5|975.7|978.7|975.9|979|976.8|977.7|975.3|81
1582318800000|2020-02-21 21:00:00|978.5|975.7|977.9|975.1|978.7|976.5|977.6|974.8|84
1582319100000|2020-02-21 21:05:00|977.8|975|977.9|975.1|978.2|975.4|977.7|974.9|50
1582319400000|2020-02-21 21:10:00|978|975.2|977.4|975.6|978|975.9|977.3|975.1|36
1582319700000|2020-02-21 21:15:00|977.3|975.5|977.4|975.6|977.6|975.8|977.3|975.5|16
1582320000000|2020-02-21 21:20:00|977.5|975.7|977.5|975.7|977.8|976|977.4|975.6|12
1582320300000|2020-02-21 21:25:00|977.6|975.8|977.5|975.7|977.8|976|977.5|975.7|12
1582320600000|2020-02-21 21:30:00|977.6|975.8|977.4|975.6|977.7|975.9|977|975.2|41
1582320900000|2020-02-21 21:35:00|977.3|975.5|976.5|974.7|977.3|975.5|976.5|974.7|36
1582321200000|2020-02-21 21:40:00|976.3|974.5|976.8|975|976.9|975.1|976|974.2|23
1582321500000|2020-02-21 21:45:00|976.6|974.8|976.4|974.6|976.7|974.9|976|974.2|18
1582321800000|2020-02-21 21:50:00|976.6|974.8|976.9|974.1|977.5|974.9|976.1|973.9|58
1582322100000|2020-02-21 21:55:00|977.3|973.8|977.6|973.7|977.6|974.2|976.9|973.7|24
1582498800000|2020-02-23 23:00:00|980|976.5|977.8|975|980.3|976.8|977.6|974.8|51
1582499100000|2020-02-23 23:05:00|977.7|974.9|977.3|974.5|978.9|976.1|977.2|974.4|63
1582499400000|2020-02-23 23:10:00|977.6|974.8|978.2|975.4|981.9|979.1|977.2|974.8|115
1582499700000|2020-02-23 23:15:00|978.4|975.6|977.1|975.3|978.6|976.3|975.5|972.7|109
1582500000000|2020-02-23 23:20:00|977.5|974.7|978.8|976|979.6|976.8|977.2|974.4|52
1582500300000|2020-02-23 23:25:00|978.7|975.9|978.4|975.6|978.9|976.1|977.8|975|33
1582500600000|2020-02-23 23:30:00|978.2|975.4|978|975.2|978.4|975.6|977.5|974.7|51
1582500900000|2020-02-23 23:35:00|977.9|975.1|978|975.2|978.7|975.9|977.8|975|42
1582501200000|2020-02-23 23:40:00|977.9|975.1|976.8|974|977.9|975.1|976.7|973.9|20
1582501500000|2020-02-23 23:45:00|976.9|974.1|978.1|975.3|978.5|975.7|976.6|973.8|44
1582501800000|2020-02-23 23:50:00|977.8|975|977.7|974.9|977.9|975.1|977.4|974.6|47
1582502100000|2020-02-23 23:55:00|977.6|974.8|977.7|974.9|978.1|975.3|977.1|974.3|53
1582502400000|2020-02-24 00:00:00|977.5|974.7|977.5|974.7|977.9|975.1|976.8|974|72
1582502700000|2020-02-24 00:05:00|977.7|974.9|977.5|974.7|977.8|975.1|976.9|974.1|58
1582503000000|2020-02-24 00:10:00|977.4|974.6|976.6|974.8|978|975.2|976.5|973.9|81
1582503300000|2020-02-24 00:15:00|977.3|974.5|976.2|973.4|977.3|974.6|975.6|973.3|76
1582503600000|2020-02-24 00:20:00|976.1|973.3|975.5|973.7|976.4|973.8|975|972.3|95
1582503900000|2020-02-24 00:25:00|976.3|973.5|976.6|973.8|977.5|974.9|975.8|973.1|117
1582504200000|2020-02-24 00:30:00|976.4|973.6|976.7|973.9|977.2|974.7|974.9|972.4|116
1582504500000|2020-02-24 00:35:00|976.8|974|976.3|974.5|977.6|975.2|976.3|973.7|107
1582504800000|2020-02-24 00:40:00|976.2|974.4|977.1|974.3|977.7|975.1|975.9|973.6|80
1582505100000|2020-02-24 00:45:00|977|974.2|976|973.2|977.2|974.5|975.3|972.5|57
1582505400000|2020-02-24 00:50:00|976.3|973.5|976.4|973.6|977|974.4|975.7|973|123
1582505700000|2020-02-24 00:55:00|976.3|973.5|976.1|974.3|977|974.6|975.8|973.4|62
1582506000000|2020-02-24 01:00:00|976.5|973.7|976.4|973.6|977.1|974.5|975.3|972.9|204
1582506300000|2020-02-24 01:05:00|976.1|974.3|977.4|974.6|977.9|975.5|976.1|973.4|206
1582506600000|2020-02-24 01:10:00|977.2|974.4|977.6|974.8|978.9|976.4|976.6|974.1|223
1582506900000|2020-02-24 01:15:00|977.5|974.7|976.4|974.6|977.8|975.3|976.1|973.4|116
1582507200000|2020-02-24 01:20:00|976.6|973.8|976.7|974.9|977.9|975.3|976.3|973.6|82
1582507500000|2020-02-24 01:25:00|977.4|974.6|976.4|974.6|977.6|974.9|976|973.4|45
1582507800000|2020-02-24 01:30:00|976.3|974.5|975.8|973|977|974.7|975.3|972.7|112
1582508100000|2020-02-24 01:35:00|975.7|973.9|974.5|972.7|976.4|973.9|973.6|971.2|156
1582508400000|2020-02-24 01:40:00|974.6|971.7|974|971.2|975.4|973.2|973.7|971.2|77
1582508700000|2020-02-24 01:45:00|974.8|972.2|974.5|971.7|975.3|972.6|973.1|970.9|124
1582509000000|2020-02-24 01:50:00|974.7|971.9|973.3|971.5|974.7|971.9|973|970.4|103
1582509300000|2020-02-24 01:55:00|974|971.2|973.4|971.6|974.4|971.9|972.3|970.2|84
1582509600000|2020-02-24 02:00:00|973.3|970.5|974.4|972.6|975.1|972.6|972.9|970.3|138
1582509900000|2020-02-24 02:05:00|974.3|972.5|972.1|970.3|974.4|972.6|971.5|969|118
1582510200000|2020-02-24 02:10:00|971.8|970|972.1|970.3|973.4|970.9|971.5|969.1|125
1582510500000|2020-02-24 02:15:00|972|970.2|972.7|969.9|973.1|970.6|971.5|969.1|73
1582510800000|2020-02-24 02:20:00|972.5|969.7|973|970.2|973.6|971.1|972.2|969.6|92
1582511100000|2020-02-24 02:25:00|973.1|970.3|973|971.2|974.4|971.9|972.5|970.1|104
1582511400000|2020-02-24 02:30:00|973.2|971.4|973.4|971.6|974.1|971.8|972.8|970.4|115
1582511700000|2020-02-24 02:35:00|973.5|970.6|973.8|971|974.4|972|972.6|970.4|78
1582512000000|2020-02-24 02:40:00|973.7|970.9|973.5|970.7|974.4|971.8|972.7|970.4|69
1582512300000|2020-02-24 02:45:00|973.6|970.8|972.6|970.8|974.3|972|972.6|970.1|70
1582512600000|2020-02-24 02:50:00|973.1|971.3|973|971.2|973.9|971.9|972.6|970.4|94
1582512900000|2020-02-24 02:55:00|973.8|971|973.8|971|974.3|971.7|972.4|970.2|75
1582513200000|2020-02-24 03:00:00|973.7|970.9|972.8|970|973.7|971.2|971.9|969.7|74
1582513500000|2020-02-24 03:05:00|972.5|970.7|972|970.2|973.2|971.1|971.8|969.2|86
1582513800000|2020-02-24 03:10:00|972.2|970.4|972.5|969.7|973.4|970.8|971.6|969|78
1582514100000|2020-02-24 03:15:00|972.6|969.8|972.1|970.3|973|970.8|971.6|969.3|77
1582514400000|2020-02-24 03:20:00|972.9|970.1|972.1|970.3|972.9|970.5|971.4|969|93
1582514700000|2020-02-24 03:25:00|972.2|969.4|972.1|970.3|973|970.5|971.4|969.1|75
1582515000000|2020-02-24 03:30:00|972|969.2|972.5|970.7|973.3|970.9|971.6|969.2|66
1582515300000|2020-02-24 03:35:00|973.3|970.5|973|971.2|974.1|971.8|972.4|970|84
1582515600000|2020-02-24 03:40:00|973.6|970.8|972.8|970|973.6|971|971.8|969.7|72
1582515900000|2020-02-24 03:45:00|972.3|970.5|972.9|971.1|974.2|971.6|972.3|969.9|50
1582516200000|2020-02-24 03:50:00|973.5|971.7|974.6|971.8|974.7|972.1|973.1|970.7|67
1582516500000|2020-02-24 03:55:00|974.1|971.3|974.7|971.9|974.8|972.2|973.3|971.2|42
1582516800000|2020-02-24 04:00:00|974.2|971.4|973.8|972|974.8|972.2|973.3|970.8|77
1582517100000|2020-02-24 04:05:00|974.1|971.3|974.5|971.7|974.6|972.1|973.1|970.8|59
1582517400000|2020-02-24 04:10:00|974|971.2|974.1|971.3|974.7|972.3|973.3|970.6|58
1582517700000|2020-02-24 04:15:00|973.4|971.6|972.9|971.1|974.2|971.6|972.6|970.2|57
1582518000000|2020-02-24 04:20:00|973.7|970.9|973.2|971.4|974|971.5|972.7|970.3|56
1582518300000|2020-02-24 04:25:00|973.3|971.5|972.9|971.1|974.2|971.6|972.9|970.4|50
1582518600000|2020-02-24 04:30:00|973.4|971.6|973.8|971|974.2|971.6|973|970.5|43
1582518900000|2020-02-24 04:35:00|973.4|971.6|973.3|970.5|974|971.6|972.6|970|59
1582519200000|2020-02-24 04:40:00|972.9|971.1|973|971.2|973.7|971.3|972.4|970.3|46
1582519500000|2020-02-24 04:45:00|973.8|971|973.7|970.9|974.3|971.6|972.6|970.4|43
1582519800000|2020-02-24 04:50:00|973.8|971|973.9|971.1|974.3|972|972.7|970.6|38
1582520100000|2020-02-24 04:55:00|974|971.2|974|972.2|974.3|972.2|972.5|970|60
1582520400000|2020-02-24 05:00:00|974.1|972.3|973.8|972|974.1|972.3|973.7|970.9|31
1582520700000|2020-02-24 05:05:00|973.7|971.9|973.5|971.7|973.9|972.1|973.1|970.8|35
1582521000000|2020-02-24 05:10:00|973.8|972|973.9|972.1|974.1|972.2|972.9|970.8|36
1582521300000|2020-02-24 05:15:00|973.8|972|973.8|972|974.1|972.3|973.7|971.9|28
1582521600000|2020-02-24 05:20:00|974|972.2|973.5|971.7|974|972.2|972.8|970.5|48
1582521900000|2020-02-24 05:25:00|973.3|971.5|973.3|971.5|974.2|971.8|972.7|970.2|59
1582522200000|2020-02-24 05:30:00|974.1|971.3|972.7|970.9|974.1|971.3|972|969.4|100
1582522500000|2020-02-24 05:35:00|972.6|970.8|973.2|970.4|973.4|971.1|971.9|969.6|85
1582522800000|2020-02-24 05:40:00|973.1|970.3|972.4|970.6|973.3|970.9|972.1|969.6|50
1582523100000|2020-02-24 05:45:00|973.2|970.4|972.8|970|973.2|970.8|971.7|969.3|57
1582523400000|2020-02-24 05:50:00|972.1|970.3|972.4|970.6|973.3|970.6|971.8|969.4|45
1582523700000|2020-02-24 05:55:00|972.6|970.8|972.6|969.8|973.4|970.9|972|969.6|44
1582524000000|2020-02-24 06:00:00|972.4|970.6|972.5|970.7|973.9|971.2|972.1|969.6|60
1582524300000|2020-02-24 06:05:00|973.2|970.4|972.7|969.9|973.4|970.9|971.9|969.6|44
1582524600000|2020-02-24 06:10:00|972.6|969.8|973.7|971.9|974.1|972|971.8|969.5|76
1582524900000|2020-02-24 06:15:00|973.6|971.8|973.3|971.5|974.4|972|972.7|970.5|65
1582525200000|2020-02-24 06:20:00|974.1|971.3|973.6|970.8|974.1|971.7|972.7|970.3|80
1582525500000|2020-02-24 06:25:00|973.1|971.3|973.7|970.9|974.1|971.6|972.4|970.2|60
1582525800000|2020-02-24 06:30:00|973|971.2|973.3|971.5|973.9|971.5|972.5|970|85
1582526100000|2020-02-24 06:35:00|973.5|970.7|973.7|970.9|974.4|972|972.9|970.6|80
1582526400000|2020-02-24 06:40:00|973.8|971|973.3|971.5|974.2|971.9|972.6|970|89
1582526700000|2020-02-24 06:45:00|973.5|971.7|973.1|971.3|974.3|972|972.9|970.4|101
1582527000000|2020-02-24 06:50:00|973.6|971.8|973.3|971.5|974.1|971.8|972.3|970.1|91
1582527300000|2020-02-24 06:55:00|973.2|971.4|973.6|970.8|974.3|972.2|973|970.5|49
1582527600000|2020-02-24 07:00:00|973.8|971|972.1|969.3|974.1|971.9|971.5|969|174
1582527900000|2020-02-24 07:05:00|972.2|969.4|972.6|969.8|972.8|970.8|971.3|969|132
1582528200000|2020-02-24 07:10:00|972.5|969.7|972.2|969.4|973|971.1|971.8|969.2|137
1582528500000|2020-02-24 07:15:00|972.1|969.3|972.3|969.5|972.3|970.4|971.4|968.9|81
1582528800000|2020-02-24 07:20:00|972.4|969.6|971.8|970|972.4|970.4|971.3|969|73
1582529100000|2020-02-24 07:25:00|971.3|969.5|973.2|971.4|973.9|971.9|971.3|969|178
1582529400000|2020-02-24 07:30:00|973.4|971.6|971.6|969.8|973.6|971.7|971.5|969.2|174
1582529700000|2020-02-24 07:35:00|971.8|970|972.8|970|974.1|971.5|971.7|969.4|206
1582530000000|2020-02-24 07:40:00|972.7|969.9|973.3|970.5|973.9|972|971.8|969.6|141
1582530300000|2020-02-24 07:45:00|973.4|970.6|973.9|972.1|974.3|972.1|972.5|970.1|227
1582530600000|2020-02-24 07:50:00|973.7|971.9|975.1|972.3|975.6|973.5|973.6|971.2|238
1582530900000|2020-02-24 07:55:00|975.2|972.4|975.3|972.5|975.6|973.5|974.4|972|195
1582531200000|2020-02-24 08:00:00|975.1|973.3|976.9|974.1|977.6|975.6|974|971.7|236
1582531500000|2020-02-24 08:05:00|977|974.2|976.4|973.6|977|974.9|975.4|973.1|227
1582531800000|2020-02-24 08:10:00|976.3|973.5|978|975.2|978.3|976.1|975.9|973.5|258
1582532100000|2020-02-24 08:15:00|978.3|975.5|977.6|974.8|978.9|976.8|976.1|973.9|364
1582532400000|2020-02-24 08:20:00|977.7|974.9|978.7|975.9|979.1|977|976.3|974.3|308
1582532700000|2020-02-24 08:25:00|977.8|976|980|977.2|980.3|977.8|977.8|975.7|281
1582533000000|2020-02-24 08:30:00|979.9|977.1|978.9|976.1|980.4|978.1|977.2|975.1|274
1582533300000|2020-02-24 08:35:00|978.8|976|978.3|975.5|979.3|977|977|974.5|254
1582533600000|2020-02-24 08:40:00|977.3|975.7|977|975.2|978.3|975.9|976.3|974.3|204
1582533900000|2020-02-24 08:45:00|977.1|975.3|977.5|975.7|978.4|976.3|976.7|974.5|210
1582534200000|2020-02-24 08:50:00|977.6|975.8|978.1|975.3|978.5|976.2|976.9|974.8|184
1582534500000|2020-02-24 08:55:00|978|975.2|975.8|974|978.5|976|975.4|973.3|244
1582534800000|2020-02-24 09:00:00|975.7|973.9|977.8|975|978.2|976.1|975.2|973|251
1582535100000|2020-02-24 09:05:00|977.9|975.1|977.5|975.7|979.3|977|977.1|975.1|216
1582535400000|2020-02-24 09:10:00|977.4|975.6|976.9|975.1|978.2|976|976.1|973.8|257
1582535700000|2020-02-24 09:15:00|977.5|974.7|976.3|974.5|978.4|976.3|976.3|974.2|269
1582536000000|2020-02-24 09:20:00|977.1|974.3|978.2|975.4|978.7|976.5|976|974|223
1582536300000|2020-02-24 09:25:00|978.1|975.3|979.1|976.3|979.4|977.1|977.5|975.3|209
1582536600000|2020-02-24 09:30:00|979.2|976.4|977.3|975.5|979.2|976.8|976.7|974.4|219
1582536900000|2020-02-24 09:35:00|976.8|975|976.1|974.3|978.1|975.9|976|973.9|231
1582537200000|2020-02-24 09:40:00|976.3|974.5|976.4|973.6|977.1|975.1|975.5|973.4|194
1582537500000|2020-02-24 09:45:00|976.3|973.5|974.6|972.8|976.8|974.4|974.6|972.3|251
1582537800000|2020-02-24 09:50:00|974.5|972.7|975.5|973.7|976.7|974.5|974.4|972.3|179
1582538100000|2020-02-24 09:55:00|975.7|973.9|974.8|973|976.1|974.2|974.4|972.3|132
1582538400000|2020-02-24 10:00:00|974.4|972.6|974.3|971.5|975.9|973.8|973.6|971.5|214
1582538700000|2020-02-24 10:05:00|974.5|971.7|974.3|971.5|974.6|972.4|972.8|970.8|226
1582539000000|2020-02-24 10:10:00|973.4|971.6|973.9|971.1|974.9|972.8|973.1|971.1|159
1582539300000|2020-02-24 10:15:00|974|971.2|973.9|971.1|974.6|972.4|973|970.9|187
1582539600000|2020-02-24 10:20:00|974|971.2|973.2|970.4|974.5|972.1|971.7|969.3|251
1582539900000|2020-02-24 10:25:00|972.6|970.8|973.4|970.6|973.9|971.7|972.3|970.2|123
1582540200000|2020-02-24 10:30:00|973.3|970.5|972.7|969.9|973.6|971.5|971.9|969.8|139
1582540500000|2020-02-24 10:35:00|972.8|970|972.5|970.7|973.2|971.1|972|969.8|118
1582540800000|2020-02-24 10:40:00|972.4|970.6|972.4|970.6|973.8|971.5|972.1|969.8|137
1582541100000|2020-02-24 10:45:00|972.3|970.5|973.2|970.4|973.4|971.2|972.3|970.1|146
1582541400000|2020-02-24 10:50:00|973.1|970.3|972.7|970.9|973.5|971.4|972.3|970.1|146
1582541700000|2020-02-24 10:55:00|972.6|970.8|972.7|970.9|973.3|971.2|971.9|969.8|144
1582542000000|2020-02-24 11:00:00|973.4|970.6|972.8|970|973.4|971.1|972.1|969.9|125
1582542300000|2020-02-24 11:05:00|972.7|969.9|973.9|971.1|974|971.8|972|969.9|186
1582542600000|2020-02-24 11:10:00|973.8|971|973.6|970.8|974|971.8|972.7|970.4|158
1582542900000|2020-02-24 11:15:00|973.1|971.3|973.3|970.5|973.9|971.7|972.4|970.1|188
1582543200000|2020-02-24 11:20:00|973.4|970.6|972|970.2|973.4|971.4|971.8|969.5|162
1582543500000|2020-02-24 11:25:00|972.1|970.3|972.1|969.3|972.8|970.5|971.6|969.3|128
1582543800000|2020-02-24 11:30:00|972.2|969.4|970.9|968.1|972.3|969.9|969.9|967.5|197
1582544100000|2020-02-24 11:35:00|971|968.2|971|968.2|971.8|969|970|967.7|158
1582544400000|2020-02-24 11:40:00|971.1|968.3|968.9|967.1|971.1|968.9|968.9|966.9|160
1582544700000|2020-02-24 11:45:00|969.1|967.3|969.8|967|970.2|967.8|969|966.8|124
1582545000000|2020-02-24 11:50:00|969.4|967.6|968.6|966.8|970.2|968|968.4|966.4|119
1582545300000|2020-02-24 11:55:00|968.5|966.7|968.9|967.1|969.9|967.3|967|964.4|213
1582545600000|2020-02-24 12:00:00|968.8|967|969.1|966.3|969.9|967.3|967.2|965.1|255
1582545900000|2020-02-24 12:05:00|969|966.2|968.9|967.1|969.8|967.3|967.7|965.8|216
1582546200000|2020-02-24 12:10:00|968.8|967|969.7|967.9|970.3|967.9|968.2|966.1|197
1582546500000|2020-02-24 12:15:00|969.8|968|970.3|967.5|970.4|968.1|969.3|967.1|184
1582546800000|2020-02-24 12:20:00|970.4|967.6|970.1|968.3|971.1|968.9|969.5|967.2|130
1582547100000|2020-02-24 12:25:00|970.2|968.4|970.8|969|971.4|969.2|968.8|966.4|168
1582547400000|2020-02-24 12:30:00|970.7|968.9|970.9|969.1|971.8|969.5|970.5|968.1|154
1582547700000|2020-02-24 12:35:00|971.3|968.5|971.1|969.3|971.7|969.5|970.5|968.3|173
1582548000000|2020-02-24 12:40:00|971.3|969.5|971.1|969.3|971.7|969.5|970.4|968.1|132
1582548300000|2020-02-24 12:45:00|971|969.2|971.5|968.7|971.7|969.5|970.4|968.2|119
1582548600000|2020-02-24 12:50:00|971.6|968.8|971|969.2|971.6|969.3|970.6|968.3|120
1582548900000|2020-02-24 12:55:00|970.9|969.1|969.7|966.9|971.6|969.2|969.2|966.9|129
1582549200000|2020-02-24 13:00:00|969.8|967|968|965.2|969.9|967.5|967.4|965.1|218
1582549500000|2020-02-24 13:05:00|968.1|965.3|966.4|963.6|968.4|966.1|965.7|963.4|235
1582549800000|2020-02-24 13:10:00|966.3|963.5|965.6|962.8|966.6|964.3|964.1|961.8|233
1582550100000|2020-02-24 13:15:00|965.9|963.1|966.2|963.4|966.9|964.5|964.4|962.2|224
1582550400000|2020-02-24 13:20:00|966.1|963.3|964.2|961.4|966.8|964.5|963|960.5|299
1582550700000|2020-02-24 13:25:00|964|961.2|962.2|960.4|964.7|962.5|962.1|960.3|275
1582551000000|2020-02-24 13:30:00|962.1|960.3|964.1|962.3|964.2|962.4|961.7|959.7|337
1582551300000|2020-02-24 13:35:00|964|962.2|962.5|960.7|965.3|963|962.1|960.3|209
1582551600000|2020-02-24 13:40:00|962.6|960.8|961.8|960|963.2|960.9|961.4|959.6|128
1582551900000|2020-02-24 13:45:00|961.7|959.9|963|961.2|963.4|961.4|961.2|959.1|193
1582552200000|2020-02-24 13:50:00|963.1|961.3|965.2|963.4|965.2|963.4|963.1|961.3|167
1582552500000|2020-02-24 13:55:00|965.1|963.3|967|965.2|967|965.2|964.1|962.3|253
1582552800000|2020-02-24 14:00:00|966.9|965.1|967.8|966|968.2|966.1|965.8|964|251
1582553100000|2020-02-24 14:05:00|967.9|966.1|969.2|967.4|969.7|967.9|967.6|965.4|318
1582553400000|2020-02-24 14:10:00|969.3|967.5|969.4|967.6|970.7|968.5|967.7|965.9|224
1582553700000|2020-02-24 14:15:00|969.3|967.5|967.4|965.6|969.3|967.5|966.4|964.6|142
1582554000000|2020-02-24 14:20:00|967.3|965.5|968.4|966.6|969.2|967|967.3|965.2|126
1582554300000|2020-02-24 14:25:00|968.5|966.7|969.9|967.1|970.2|968|968|966.2|207
1582554600000|2020-02-24 14:30:00|969.4|967.6|967.6|964.8|970.2|967.9|966.5|964.2|322
1582554900000|2020-02-24 14:35:00|967.5|964.7|966.4|964.6|968.4|966.2|965.1|962.8|351
1582555200000|2020-02-24 14:40:00|966.3|964.5|965.9|964.1|967.2|965.1|965.3|963|254
1582555500000|2020-02-24 14:45:00|965.7|963.9|965.6|963.8|966.9|964.6|964.8|962.5|249
1582555800000|2020-02-24 14:50:00|965.4|963.6|963.2|961.4|966.2|963.9|963.2|961.3|179
1582556100000|2020-02-24 14:55:00|963.3|961.5|963.1|961.3|963.9|962.1|962.7|960.5|119
1582556400000|2020-02-24 15:00:00|963.3|961.5|961.6|959.8|963.8|961.9|961.4|959.3|173
1582556700000|2020-02-24 15:05:00|961.5|959.7|964.4|962.6|965.2|962.9|961.2|959.3|165
1582557000000|2020-02-24 15:10:00|964.5|962.7|963.2|961.4|965.4|963.2|963.1|961.3|175
1582557300000|2020-02-24 15:15:00|963.3|961.5|962.3|960.5|964|962.1|962|960.2|144
1582557600000|2020-02-24 15:20:00|962.4|960.6|961.5|959.7|963|961|961.5|959.2|131
1582557900000|2020-02-24 15:25:00|961.6|959.8|963.3|961.5|963.9|961.5|961.4|959|190
1582558200000|2020-02-24 15:30:00|963.8|961|966|964.2|967.1|964.9|963.2|960.8|274
1582558500000|2020-02-24 15:35:00|966.3|963.5|966.5|964.7|967|964.8|965.4|963.1|245
1582558800000|2020-02-24 15:40:00|966.6|964.8|966.5|964.7|968.2|966|965.7|963.2|216
1582559100000|2020-02-24 15:45:00|966.4|964.6|967.7|965.9|968.1|966|966.1|964|196
1582559400000|2020-02-24 15:50:00|967.8|966|968.2|966.4|968.9|966.7|967|964.7|168
1582559700000|2020-02-24 15:55:00|968|966.2|968.3|966.5|968.9|966.7|967.8|965.6|143
1582560000000|2020-02-24 16:00:00|968.4|966.6|970.1|968.3|971.7|969.3|968.4|966.2|228
1582560300000|2020-02-24 16:05:00|970.6|967.8|969.5|967.7|971.3|969|968.9|966.6|146
1582560600000|2020-02-24 16:10:00|969|967.2|970.3|967.5|970.6|968.3|968.3|966|114
1582560900000|2020-02-24 16:15:00|969.8|968|970.3|968.5|970.9|968.7|969.3|967|151
1582561200000|2020-02-24 16:20:00|970.2|968.4|969.4|967.6|970.9|968.6|969.2|966.8|114
1582561500000|2020-02-24 16:25:00|969.7|967.9|970.4|968.6|971|968.9|969.2|967|110
1582561800000|2020-02-24 16:30:00|970.9|968.1|971|969.2|972.1|969.9|969.9|967.7|181
1582562100000|2020-02-24 16:35:00|970.9|969.1|970.5|968.7|971.3|969.1|969.5|967.1|161
1582562400000|2020-02-24 16:40:00|970.4|968.6|969.3|967.5|970.9|968.6|969.1|966.9|178
1582562700000|2020-02-24 16:45:00|969.2|967.4|969|967.2|970.6|968.3|968.7|966.5|128
1582563000000|2020-02-24 16:50:00|969.4|966.6|968.5|966.7|969.9|967.7|968.2|966|164
1582563300000|2020-02-24 16:55:00|968.4|966.6|969.3|967.5|970.5|968.2|968.4|966.3|125
1582563600000|2020-02-24 17:00:00|969.9|967.1|968.7|966.9|970.1|967.8|968.6|966.4|89
1582563900000|2020-02-24 17:05:00|968.5|966.7|968.7|966.9|969.5|967.4|968.3|966.2|87
1582564200000|2020-02-24 17:10:00|968.6|966.8|969.1|967.3|970.4|968|968.6|966.3|104
1582564500000|2020-02-24 17:15:00|969.2|967.4|968.9|967.1|969.9|967.5|968.5|966.4|87
1582564800000|2020-02-24 17:20:00|969.1|967.3|969.2|967.4|969.6|967.5|968.3|966.4|52
1582565100000|2020-02-24 17:25:00|969.1|967.3|969.2|967.4|970.2|968|969|966.8|101
1582565400000|2020-02-24 17:30:00|969.3|967.5|969.8|968|970.9|968.5|969|966.7|123
1582565700000|2020-02-24 17:35:00|970|968.2|971.8|970|972.4|970.2|970|968.2|122
1582566000000|2020-02-24 17:40:00|971.7|969.9|972|970.2|973.2|970.9|971.7|969.9|132
1582566300000|2020-02-24 17:45:00|972.2|970.4|973.9|972.1|974.7|972.5|972|970.2|126
1582566600000|2020-02-24 17:50:00|974|972.2|973.5|971.7|975|972.7|973.4|971.2|120
1582566900000|2020-02-24 17:55:00|973.6|971.8|974.6|972.8|975.2|973|973.6|971.4|141
1582567200000|2020-02-24 18:00:00|974.7|972.9|974.2|972.4|975.2|972.9|973.5|971.3|220
1582567500000|2020-02-24 18:05:00|974.3|972.5|973.3|971.5|974.5|972.7|973.1|971.1|104
1582567800000|2020-02-24 18:10:00|973.5|971.7|973.2|971.4|974.3|971.9|972.8|971|105
1582568100000|2020-02-24 18:15:00|973.3|971.5|973.8|972|974.5|972.2|973.3|971.2|60
1582568400000|2020-02-24 18:20:00|973.7|971.9|973.9|972.1|974.7|972.6|973.6|971.5|87
1582568700000|2020-02-24 18:25:00|973.8|972|974.1|972.3|975|972.5|973.8|971.5|72
1582569000000|2020-02-24 18:30:00|974|972.2|973.2|970.4|974.6|972.4|972.6|970.4|128
1582569300000|2020-02-24 18:35:00|972.7|970.9|973.2|971.4|974.2|971.7|972.5|970.6|73
1582569600000|2020-02-24 18:40:00|973.3|971.5|973.6|971.8|974.2|972.1|973.3|971.2|62
1582569900000|2020-02-24 18:45:00|973.5|971.7|973.6|971.8|974.5|972.2|973.3|971.1|69
1582570200000|2020-02-24 18:50:00|973.5|971.7|973.4|971.6|974.2|971.9|973.2|970.9|66
1582570500000|2020-02-24 18:55:00|973.7|971.9|973.7|971.9|974.3|972|973.2|971.2|64
1582570800000|2020-02-24 19:00:00|973.6|971.8|973.1|971.3|974|971.8|973|970.8|80
1582571100000|2020-02-24 19:05:00|973.3|971.5|972.8|971|973.8|971.6|972.7|970.7|74
1582571400000|2020-02-24 19:10:00|972.9|971.1|972.5|970.7|973.9|971.5|972.1|970|75
1582571700000|2020-02-24 19:15:00|972.6|970.8|972.4|970.6|973.2|971|972.3|970.1|71
1582572000000|2020-02-24 19:20:00|972.6|970.8|970.6|968.8|973.2|970.8|970.3|968.2|129
1582572300000|2020-02-24 19:25:00|970.9|968.1|969.4|967.6|970.9|968.7|969.1|966.9|346
1582572600000|2020-02-24 19:30:00|969.7|967.9|968.5|965.7|970.3|968.1|968.4|965.6|236
1582572900000|2020-02-24 19:35:00|968.6|965.8|968|966.2|969.4|967.2|967.2|965.3|209
1582573200000|2020-02-24 19:40:00|968.6|965.8|967.6|965.8|969.8|967.5|967.5|965.4|152
1582573500000|2020-02-24 19:45:00|967.5|965.7|968.5|965.7|968.5|966.3|967|964.6|98
1582573800000|2020-02-24 19:50:00|967.7|965.9|966.6|964.8|968.7|966.5|966.5|964.2|117
1582574100000|2020-02-24 19:55:00|966.5|964.7|965.7|963.9|967.3|965.2|965.5|963.3|188
1582574400000|2020-02-24 20:00:00|966.4|963.6|967.2|964.4|967.6|965.2|965.7|963.5|153
1582574700000|2020-02-24 20:05:00|966.9|964.1|965.6|963.8|967|964.8|965.1|963|99
1582575000000|2020-02-24 20:10:00|965.7|963.9|966.4|964.6|967.6|965.1|965.6|963.3|152
1582575300000|2020-02-24 20:15:00|966.9|964.1|966.2|964.4|967.7|965.3|965.8|963.7|96
1582575600000|2020-02-24 20:20:00|966.1|964.3|966.1|964.3|966.9|964.6|965.3|963|94
1582575900000|2020-02-24 20:25:00|966|964.2|966.4|964.6|967.3|964.9|965.9|963.8|109
1582576200000|2020-02-24 20:30:00|967.1|964.3|966.9|965.1|967.8|965.3|966.2|963.9|88
1582576500000|2020-02-24 20:35:00|967.8|965|967.5|965.7|968.1|965.7|966.6|964.4|117
1582576800000|2020-02-24 20:40:00|968|965.2|967.1|965.3|968.4|966.2|967|964.9|67
1582577100000|2020-02-24 20:45:00|967.2|965.4|967.6|965.8|968.2|965.9|967.1|964.7|77
1582577400000|2020-02-24 20:50:00|968.1|965.3|966.9|965.1|968.8|966.2|966.3|964.1|120
1582577700000|2020-02-24 20:55:00|967.5|964.7|967.1|965.3|968|965.5|966.6|964.4|80
1582578000000|2020-02-24 21:00:00|967.6|964.8|967.7|964.9|967.9|965.1|967.3|964.5|56
1582578300000|2020-02-24 21:05:00|967.6|964.8|968.4|965.6|968.9|966.1|967.6|964.8|43
1582578600000|2020-02-24 21:10:00|968.5|965.7|968.1|965.3|969|966.2|968|965.2|49
1582578900000|2020-02-24 21:15:00|968.2|965.4|967.1|964.3|968.3|965.5|967.1|964.3|40
1582579200000|2020-02-24 21:20:00|967.2|964.4|966.5|963.7|967.4|964.6|966.5|963.7|54
1582579500000|2020-02-24 21:25:00|966.6|963.8|966.4|963.6|966.6|963.8|966.3|963.5|23
1582579800000|2020-02-24 21:30:00|966.7|963.9|967.2|964.4|967.3|964.5|966.7|963.9|44
1582580100000|2020-02-24 21:35:00|967.3|964.5|967.1|964.3|967.9|965.1|967|964.2|57
1582580400000|2020-02-24 21:40:00|967.3|964.5|967.7|964.9|967.8|965|967.1|964.3|46
1582580700000|2020-02-24 21:45:00|967.3|964.5|967.2|964.4|968.7|965.5|967.1|964.3|100
1582581000000|2020-02-24 21:50:00|967.1|964.3|967.4|964.5|967.7|964.7|966.4|963.6|78
1582581300000|2020-02-24 21:55:00|967.5|964.6|967.9|965.1|968.5|965.3|967.4|964.4|37
1582585200000|2020-02-24 23:00:00|968|965.2|968|965.2|969|966.1|967.4|964.6|78
1582585500000|2020-02-24 23:05:00|968.1|965.3|968|965.2|968.7|965.9|967.3|964.5|62
1582585800000|2020-02-24 23:10:00|967.8|965|966.3|963.5|968|965.2|965.9|963.1|54
1582586100000|2020-02-24 23:15:00|966.8|964|965.4|962.6|967.6|964.8|965.2|962.4|89
1582586400000|2020-02-24 23:20:00|965.3|962.5|965.8|963|966|963.2|965|962.2|72
1582586700000|2020-02-24 23:25:00|965.9|963.1|966.5|963.7|966.9|964.1|965.6|962.8|54
1582587000000|2020-02-24 23:30:00|966.1|963.3|967.1|964.3|967.1|964.3|966.1|963.3|37
1582587300000|2020-02-24 23:35:00|967.4|964.6|965.8|963|967.9|965.1|965.7|962.9|66
1582587600000|2020-02-24 23:40:00|965.9|963.1|964.1|961.3|966|963.2|963.5|961.3|91
1582587900000|2020-02-24 23:45:00|963.8|962|965.7|962.9|966.2|963.4|963.7|961.3|135
1582588200000|2020-02-24 23:50:00|965.5|962.7|966.3|963.5|967.4|964.6|965.5|962.7|124
1582588500000|2020-02-24 23:55:00|966.1|963.3|966.5|963.7|966.9|964.1|965.7|962.9|88
1582588800000|2020-02-25 00:00:00|966.7|963.9|965.8|964|967.2|964.6|965.3|962.8|180
1582589100000|2020-02-25 00:05:00|966.2|963.4|965.6|962.8|967|964.6|964.7|962.3|295
1582589400000|2020-02-25 00:10:00|965.2|963.4|964.1|962.3|965.8|963.6|963.8|961.7|248
1582589700000|2020-02-25 00:15:00|964.5|962.7|965.3|963.5|966.2|964|964.1|961.9|158
1582590000000|2020-02-25 00:20:00|965.2|963.4|966|964.2|967.1|964.9|965.1|963|162
1582590300000|2020-02-25 00:25:00|966.4|964.6|966.8|965|967.4|965.4|965.7|963.4|113
1582590600000|2020-02-25 00:30:00|967.1|965.3|968.1|966.3|968.7|966.5|966.8|964.5|181
1582590900000|2020-02-25 00:35:00|968.3|965.5|967.9|966.1|968.8|966.7|967.2|964.7|231
1582591200000|2020-02-25 00:40:00|967.5|965.7|967|965.2|968.8|966.6|966.7|964.4|159
1582591500000|2020-02-25 00:45:00|967.6|964.8|967.9|965.1|968.3|966.1|966.8|964.4|122
1582591800000|2020-02-25 00:50:00|967.8|966.1|967.4|964.6|968.4|966.3|967|964.6|145
1582592100000|2020-02-25 00:55:00|967.3|965.5|966.6|964.8|967.7|965.5|965.9|963.7|156
1582592400000|2020-02-25 01:00:00|966.7|963.9|966.8|964|967.7|965.1|964.7|961.9|329
1582592700000|2020-02-25 01:05:00|967|964.2|967.6|964.8|968.2|965.4|966.6|963.8|177
1582593000000|2020-02-25 01:10:00|967.4|964.6|968.1|965.3|968.6|966.6|966.8|964.4|201
1582593300000|2020-02-25 01:15:00|967.9|966.1|969|967.2|969.4|967.4|967.2|965.1|189
1582593600000|2020-02-25 01:20:00|969.7|966.9|969.8|968|970.9|968.6|968.6|966.4|267
1582593900000|2020-02-25 01:25:00|969.5|967.7|968.8|967|969.9|967.8|967.7|965.3|142
1582594200000|2020-02-25 01:30:00|969|967.2|968.3|966.5|969.6|967.3|967.6|965.3|138
1582594500000|2020-02-25 01:35:00|968.7|965.9|969|967.2|969.7|967.5|967.9|965.5|138
1582594800000|2020-02-25 01:40:00|968.6|966.8|969.6|967.8|970.1|967.9|968.6|966.4|121
1582595100000|2020-02-25 01:45:00|969.5|967.7|969.2|967.4|970|967.8|968.7|966.6|99
1582595400000|2020-02-25 01:50:00|969.3|967.5|969.7|967.9|970.5|968.3|968.6|966.6|116
1582595700000|2020-02-25 01:55:00|969.4|967.6|970|967.2|971|968.9|969.1|967|119
1582596000000|2020-02-25 02:00:00|969.8|967|969.3|967.5|970.3|968.2|968.7|966.4|136
1582596300000|2020-02-25 02:05:00|969.7|967.9|969.7|967.9|970.7|968.6|969.2|967.1|123
1582596600000|2020-02-25 02:10:00|969.6|967.8|969.3|967.5|970.6|968.4|969.2|967|131
1582596900000|2020-02-25 02:15:00|969.4|967.6|970.4|968.6|971.1|968.9|969.2|967.1|149
1582597200000|2020-02-25 02:20:00|970.7|968.9|970.9|968.1|971.2|969|969.8|967.6|101
1582597500000|2020-02-25 02:25:00|970.6|967.8|969.4|967.6|970.8|968.6|969|967|73
1582597800000|2020-02-25 02:30:00|969.5|967.7|969.3|967.5|970.6|968.3|969.1|966.9|129
1582598100000|2020-02-25 02:35:00|969.4|967.6|969.5|967.7|970.1|967.8|968.9|966.7|85
1582598400000|2020-02-25 02:40:00|969.4|967.6|969.6|967.8|970|968|968.8|966.4|80
1582598700000|2020-02-25 02:45:00|969.7|967.9|969.4|967.6|970.3|968.2|969.1|967.1|87
1582599000000|2020-02-25 02:50:00|969.3|967.5|969.4|967.6|970.1|967.9|969|966.7|109
1582599300000|2020-02-25 02:55:00|969.1|967.3|969.9|968.1|970.4|968.3|969.1|967.3|65
1582599600000|2020-02-25 03:00:00|970|968.2|969.7|967.9|970.5|968.2|969.4|967.2|66
1582599900000|2020-02-25 03:05:00|969.8|968|969.2|967.4|970.3|968.1|968.8|966.5|66
1582600200000|2020-02-25 03:10:00|968.9|967.1|968.2|966.4|969.6|967.4|967.6|965.3|100
1582600500000|2020-02-25 03:15:00|968.3|966.5|967.9|966.1|968.6|966.5|967.6|965.2|72
1582600800000|2020-02-25 03:20:00|968|966.2|968.1|966.3|968.6|966.5|967.7|965.4|76
1582601100000|2020-02-25 03:25:00|968.6|965.8|968.2|966.4|968.7|966.6|967.7|965.5|57
1582601400000|2020-02-25 03:30:00|968|966.2|967.5|965.7|968.6|966.4|967.5|964.8|79
1582601700000|2020-02-25 03:35:00|967.2|965.4|967.9|966.1|968.4|966.2|967.2|964.9|63
1582602000000|2020-02-25 03:40:00|967.8|966|967.4|965.6|968.3|966.1|967|964.7|81
1582602300000|2020-02-25 03:45:00|967.3|965.5|967.9|965.1|968.5|966.3|967.1|965|60
1582602600000|2020-02-25 03:50:00|967.7|965.9|968.3|966.5|969.1|966.8|967.6|965.3|76
1582602900000|2020-02-25 03:55:00|968.8|966|968.5|966.7|969.2|967|968.1|965.8|47
1582603200000|2020-02-25 04:00:00|968.9|966.1|968.1|966.3|969.1|966.8|967.8|965.8|52
1582603500000|2020-02-25 04:05:00|968|966.2|967.8|966|968.3|966.4|967.4|965.4|43
1582603800000|2020-02-25 04:10:00|968.3|965.5|967.1|965.3|968.3|966|966.9|964.6|44
1582604100000|2020-02-25 04:15:00|967.2|965.4|967.1|965.3|967.6|965.4|966.6|964.2|50
1582604400000|2020-02-25 04:20:00|967.6|964.8|967.2|965.4|967.9|965.5|966.7|964.6|43
1582604700000|2020-02-25 04:25:00|966.9|965.1|967.3|965.5|968.3|966.1|966.9|965|51
1582605000000|2020-02-25 04:30:00|967|965.2|967.1|965.3|967.9|965.4|966.8|964.7|54
1582605300000|2020-02-25 04:35:00|967|965.2|967.4|965.6|968|965.7|966.9|964.6|34
1582605600000|2020-02-25 04:40:00|967.2|965.4|967.3|965.5|968.1|965.8|967.1|964.9|34
1582605900000|2020-02-25 04:45:00|967.4|965.6|967.5|965.7|968.2|965.8|967.2|964.9|38
1582606200000|2020-02-25 04:50:00|968.1|965.3|967.5|965.7|968.2|965.7|967.1|965|29
1582606500000|2020-02-25 04:55:00|968.1|965.3|967.2|965.4|968.1|965.7|967|964.6|42
1582606800000|2020-02-25 05:00:00|967.3|965.5|966.7|964.9|967.9|965.6|966.4|964.6|50
1582607100000|2020-02-25 05:05:00|966.6|964.8|966.9|965.1|967.4|965.1|966.3|964|73
1582607400000|2020-02-25 05:10:00|966.7|964.9|965.8|964|967.3|965.2|965.6|963.6|86
1582607700000|2020-02-25 05:15:00|965.9|964.1|966.6|964.8|966.8|964.9|965.7|963.5|53
1582608000000|2020-02-25 05:20:00|966.3|964.5|966.4|964.6|966.9|964.9|966|963.8|63
1582608300000|2020-02-25 05:25:00|966.1|964.3|965.8|964|966.9|964.5|965.6|963.5|65
1582608600000|2020-02-25 05:30:00|965.9|964.1|966|964.2|966.7|964.4|965.5|963.2|109
1582608900000|2020-02-25 05:35:00|965.9|964.1|965.9|964.1|967.1|964.8|965.5|963.4|128
1582609200000|2020-02-25 05:40:00|966.1|964.3|965.6|963.8|966.7|964.8|965.6|963.5|120
1582609500000|2020-02-25 05:45:00|965.7|963.9|966.1|964.3|966.6|964.4|965.2|962.9|160
1582609800000|2020-02-25 05:50:00|966.2|964.4|966.1|964.3|966.8|964.6|965.8|963.9|60
1582610100000|2020-02-25 05:55:00|965.9|964.1|966.9|965.1|967.5|965.3|965.8|963.6|122
1582610400000|2020-02-25 06:00:00|966.7|964.9|966.7|964.9|967.4|965.2|966.1|963.8|133
1582610700000|2020-02-25 06:05:00|966.6|964.8|966.6|964.8|967.5|965.3|966.2|964.1|135
1582611000000|2020-02-25 06:10:00|966.7|964.9|966.9|965.1|967.4|965.3|966.3|964.1|111
1582611300000|2020-02-25 06:15:00|966.6|964.8|966.9|965.1|967.5|965.3|966.1|964.1|120
1582611600000|2020-02-25 06:20:00|967|965.2|965.1|963.3|967.7|965.3|964.3|962.2|222
1582611900000|2020-02-25 06:25:00|965.2|963.4|965.1|963.3|966.8|964.1|964.2|962.1|212
1582612200000|2020-02-25 06:30:00|966.1|963.6|966.2|964.4|967.5|965.1|965.3|962.7|168
1582612500000|2020-02-25 06:35:00|966.4|964.6|966.9|964.1|966.9|964.6|965.4|963.1|112
1582612800000|2020-02-25 06:40:00|966.7|963.9|966.3|963.5|966.8|964|965.6|962.8|113
1582613100000|2020-02-25 06:45:00|966|963.2|966.8|964|967|964.2|965.8|963|98
1582613400000|2020-02-25 06:50:00|966.7|963.9|965.7|963.9|967|964.4|965.5|963|120
1582613700000|2020-02-25 06:55:00|966.1|963.3|966.2|963.4|966.4|964.3|964.3|962.4|129
1582614000000|2020-02-25 07:00:00|966.3|963.5|967.1|964.3|967.3|965.1|965.3|963.1|135
1582614300000|2020-02-25 07:05:00|967.2|964.4|966.7|964.9|967.2|965|966.1|963.7|49
1582614600000|2020-02-25 07:10:00|967.2|964.4|967.5|964.7|967.7|965.5|966.2|963.8|107
1582614900000|2020-02-25 07:15:00|967.2|965.4|967.8|966|968.2|966|967|964.6|111
1582615200000|2020-02-25 07:20:00|968|965.2|967.8|965|968.5|966.4|967.2|964.9|102
1582615500000|2020-02-25 07:25:00|967.7|964.9|968.3|966.5|969.3|966.9|967.5|964.9|202
1582615800000|2020-02-25 07:30:00|968.4|966.6|968.8|967|969.5|967.3|967.6|965.3|201
1582616100000|2020-02-25 07:35:00|968.9|967.1|969.5|966.7|970.8|968.4|968.5|966|191
1582616400000|2020-02-25 07:40:00|969.4|967.6|969.8|968|971.3|969|969.4|966.9|180
1582616700000|2020-02-25 07:45:00|969.7|967.9|971.8|969|972.4|970.2|969.7|967.5|176
1582617000000|2020-02-25 07:50:00|971.7|968.9|971|969.2|972.4|970.2|970.9|968.4|203
1582617300000|2020-02-25 07:55:00|970.9|969.1|969.4|967.6|971.5|969.2|969.4|967.1|222
1582617600000|2020-02-25 08:00:00|969.5|967.7|969.3|967.5|969.6|967.7|968|965.7|192
1582617900000|2020-02-25 08:05:00|969.1|967.3|969.6|966.8|970.6|968.4|968.9|966.4|230
1582618200000|2020-02-25 08:10:00|969.5|967.7|970.4|968.6|970.9|968.8|969|966.6|186
1582618500000|2020-02-25 08:15:00|970.5|968.7|969.8|968|970.6|968.8|969|967.1|213
1582618800000|2020-02-25 08:20:00|969.5|967.7|969.8|968|970.5|968.7|969.3|967.4|182
1582619100000|2020-02-25 08:25:00|969.9|968.1|968.1|966.3|970|968.2|968.1|966.3|208
1582619400000|2020-02-25 08:30:00|968.2|966.4|968.5|966.7|969.7|967.8|967.9|966.1|188
1582619700000|2020-02-25 08:35:00|968.6|966.8|967.5|965.7|968.6|966.8|966.8|965|233
1582620000000|2020-02-25 08:40:00|967.4|965.6|968.2|966.4|969|966.6|966.7|964.9|173
1582620300000|2020-02-25 08:45:00|968.3|966.5|968.3|966.5|968.8|966.8|967.7|965.7|147
1582620600000|2020-02-25 08:50:00|968.4|966.6|969|967.2|969.3|967.5|968|965.9|196
1582620900000|2020-02-25 08:55:00|969.2|967.4|969.7|967.9|969.9|968.1|968.2|966.3|172
1582621200000|2020-02-25 09:00:00|969.8|968|970.6|968.8|971.7|969.6|969.4|967.3|211
1582621500000|2020-02-25 09:05:00|970.4|968.6|969.6|967.8|971.1|968.9|969.4|967.2|191
1582621800000|2020-02-25 09:10:00|969.7|967.9|968|966.2|969.7|967.9|967.8|966|200
1582622100000|2020-02-25 09:15:00|967.9|966.1|968.4|966.6|968.9|967.1|967|964.7|172
1582622400000|2020-02-25 09:20:00|968.5|966.7|968.2|966.4|969|966.9|967.5|965.3|133
1582622700000|2020-02-25 09:25:00|968.1|966.3|967.7|965.9|969.2|967.1|967.3|965.5|162
1582623000000|2020-02-25 09:30:00|967.6|965.8|968|966.2|969.3|966.9|967.4|965.6|180
1582623300000|2020-02-25 09:35:00|967.9|966.1|967.4|965.6|968.1|966.3|967|965|135
1582623600000|2020-02-25 09:40:00|967.6|965.8|968.1|966.3|968.6|966.5|966.7|964.4|205
1582623900000|2020-02-25 09:45:00|967.8|966|967.7|965.9|968.5|966.6|967.3|965|221
1582624200000|2020-02-25 09:50:00|967.8|966|968.8|967|969.1|967.3|967.6|965.8|158
1582624500000|2020-02-25 09:55:00|968.9|967.1|968.7|966.9|969.3|967.1|967.6|965.8|173
1582624800000|2020-02-25 10:00:00|968.8|967|969.8|968|970.1|968.3|968.3|966.3|229
1582625100000|2020-02-25 10:05:00|970|968.2|970.3|968.5|970.5|968.7|969.6|967.5|130
1582625400000|2020-02-25 10:10:00|970.6|968.8|970.2|968.4|971.3|969.1|969.8|967.9|211
1582625700000|2020-02-25 10:15:00|970.8|968|970.6|968.8|971|969|969.6|967.6|158
1582626000000|2020-02-25 10:20:00|970.5|968.7|969.9|968.1|970.7|968.9|969.7|967.5|131
1582626300000|2020-02-25 10:25:00|970.1|968.3|969.4|967.6|970.1|968.3|968.2|965.8|157
1582626600000|2020-02-25 10:30:00|969.3|967.5|969.2|967.4|970.3|968.4|968.9|966.8|175
1582626900000|2020-02-25 10:35:00|969.6|967.8|968.8|967|969.7|967.9|968.8|966.5|125
1582627200000|2020-02-25 10:40:00|969|967.2|968.4|966.6|969.6|967.5|968|966.2|147
1582627500000|2020-02-25 10:45:00|968.5|966.7|967.4|965.6|969|966.9|967.4|965.5|196
1582627800000|2020-02-25 10:50:00|967.8|966|968.4|966.6|968.6|966.8|967.4|965.6|161
1582628100000|2020-02-25 10:55:00|968.5|966.7|968.4|966.6|969.5|967.2|968.2|966.2|198
1582628400000|2020-02-25 11:00:00|968.6|966.8|966.8|965|968.7|966.8|966.6|964.8|167
1582628700000|2020-02-25 11:05:00|967.2|965.4|968.6|966.8|969.6|967.3|967|965.1|128
1582629000000|2020-02-25 11:10:00|968.3|966.5|967.4|965.6|968.8|966.7|966.9|965.1|125
1582629300000|2020-02-25 11:15:00|967.2|965.4|967.1|965.3|968.2|965.9|966.5|964.7|115
1582629600000|2020-02-25 11:20:00|967|965.2|967.1|965.3|967.8|965.8|966.4|964.5|144
1582629900000|2020-02-25 11:25:00|966.8|965|967.1|965.3|967.5|965.7|966.5|964.7|171
1582630200000|2020-02-25 11:30:00|967.2|965.4|966.3|964.5|968|965.9|966.1|963.9|247
1582630500000|2020-02-25 11:35:00|966.7|964.9|967.2|965.4|967.8|965.9|966.1|964.2|226
1582630800000|2020-02-25 11:40:00|967.3|965.5|966.3|964.5|967.8|965.6|966.1|964.2|237
1582631100000|2020-02-25 11:45:00|966.2|964.4|965.6|963.8|967.1|965|965.6|963.7|151
1582631400000|2020-02-25 11:50:00|965.7|963.9|965.7|963.9|966.5|964.3|965.5|963.3|134
1582631700000|2020-02-25 11:55:00|965.8|964|965.2|963.4|966|964.2|964.9|963.1|125
1582632000000|2020-02-25 12:00:00|965.4|963.6|965.8|964|966.2|964.4|965|962.8|141
1582632300000|2020-02-25 12:05:00|965.9|964.1|965.7|963.9|966.5|964.5|965.5|963.3|96
1582632600000|2020-02-25 12:10:00|965.8|964|965.1|963.3|966.2|964|965|963|46
1582632900000|2020-02-25 12:15:00|965|963.2|964.8|963|965.6|963.3|964.5|962.3|54
1582633200000|2020-02-25 12:20:00|964.6|962.8|964.9|963.1|965.9|963.7|964.6|962.5|79
1582633500000|2020-02-25 12:25:00|964.8|963|964.9|963.1|965.3|963.4|964.7|962.4|36
1582633800000|2020-02-25 12:30:00|965.2|963.4|966.5|964.7|966.9|964.8|965.1|962.9|74
1582634100000|2020-02-25 12:35:00|966.4|964.6|966|964.2|966.6|964.6|965.5|963.7|58
1582634400000|2020-02-25 12:40:00|966.4|963.6|965.8|964|966.5|964.3|965.5|963.5|38
1582634700000|2020-02-25 12:45:00|966.2|963.4|965.4|963.6|966.2|964|965.2|963|50
1582635000000|2020-02-25 12:50:00|965.3|963.5|965.5|963.7|966|963.8|965.2|963.2|47
1582635300000|2020-02-25 12:55:00|965.6|963.8|965.3|963.5|965.9|963.8|965|963|52
1582635600000|2020-02-25 13:00:00|965.2|963.4|964.9|963.1|966.2|964|964.2|962|96
1582635900000|2020-02-25 13:05:00|964.7|962.9|965.5|963.7|965.8|963.8|964.7|962.7|77
1582636200000|2020-02-25 13:10:00|965.9|963.1|965.1|963.3|965.9|963.7|964.7|962.9|60
1582636500000|2020-02-25 13:15:00|965.3|963.5|965.5|963.7|965.7|963.9|964.9|963.1|48
1582636800000|2020-02-25 13:20:00|965.6|963.8|964.1|962.3|965.7|963.9|963.5|961.7|117
1582637100000|2020-02-25 13:25:00|964|962.2|963.3|961.5|964.4|962.2|962.3|960.2|107
1582637400000|2020-02-25 13:30:00|963.4|961.6|961.4|959.6|963.7|961.6|961.4|959.6|96
1582637700000|2020-02-25 13:35:00|961.5|959.7|960.4|958.6|962.6|960.4|960.2|958.4|90
1582638000000|2020-02-25 13:40:00|960.3|958.5|959.8|958|960.9|958.8|958.6|956.6|169
1582638300000|2020-02-25 13:45:00|960|958.2|960.1|958.3|960.7|958.9|959.7|957.5|84
1582638600000|2020-02-25 13:50:00|960.2|958.4|961.6|959.8|962.1|959.8|960.1|958.3|88
1582638900000|2020-02-25 13:55:00|961.7|959.9|959.7|957.9|961.7|959.9|959.6|957.8|71
1582639200000|2020-02-25 14:00:00|959.6|957.8|960.6|958.8|961.7|959.6|959.6|957.8|136
1582639500000|2020-02-25 14:05:00|960.5|958.7|961.3|959.5|961.9|959.9|960.5|958.7|82
1582639800000|2020-02-25 14:10:00|961.2|959.4|960.6|958.8|961.3|959.5|960.1|958.3|56
1582640100000|2020-02-25 14:15:00|960.4|958.6|960.1|958.3|960.9|959.1|959.8|957.9|105
1582640400000|2020-02-25 14:20:00|960|958.2|959.3|957.5|960.7|958.6|958.7|956.7|91
1582640700000|2020-02-25 14:25:00|959.2|957.4|958.7|956.9|960|958.2|958.5|956.4|92
1582641000000|2020-02-25 14:30:00|958.6|956.8|957.3|955.5|958.7|956.9|956.6|954.7|205
1582641300000|2020-02-25 14:35:00|957.4|955.6|957.5|955.7|959.2|957|956.8|954.9|188
1582641600000|2020-02-25 14:40:00|957.4|955.6|956.7|954.9|957.6|955.7|955.5|953.7|177
1582641900000|2020-02-25 14:45:00|956.6|954.8|955.7|953.9|956.8|955|955.2|953.3|195
1582642200000|2020-02-25 14:50:00|955.8|954|955.6|953.8|956.5|954.7|955.3|953.5|210
1582642500000|2020-02-25 14:55:00|955.5|953.7|956.7|953.9|956.9|954.7|955.5|953.4|135
1582642800000|2020-02-25 15:00:00|956.5|953.7|951.7|949.9|956.6|954.1|950.6|948.2|351
1582643100000|2020-02-25 15:05:00|952.2|949.4|950.6|948.8|952.7|950.7|950.4|948.6|326
1582643400000|2020-02-25 15:10:00|950.5|948.7|948.9|947.1|950.6|948.8|947|945.2|486
1582643700000|2020-02-25 15:15:00|948.8|947|948.5|946.7|950.3|948.4|947.7|945.7|377
1582644000000|2020-02-25 15:20:00|948.4|946.6|952.3|950.5|953.5|951.3|948|945.8|394
1582644300000|2020-02-25 15:25:00|952.1|950.3|950.2|948.4|952.8|951|950|947.9|364
1582644600000|2020-02-25 15:30:00|950|948.2|950.8|949|952|950.2|948.8|947|524
1582644900000|2020-02-25 15:35:00|951|949.2|949.6|947.8|951.1|949.3|949.6|947.8|363
1582645200000|2020-02-25 15:40:00|949.7|947.9|949.7|947.9|950.8|949|949.2|947.4|243
1582645500000|2020-02-25 15:45:00|950|948.2|949.8|948|950.1|948.3|948.7|946.8|313
1582645800000|2020-02-25 15:50:00|950.1|948.3|947.9|946.1|950.3|948.5|947.9|946.1|466
1582646100000|2020-02-25 15:55:00|947.8|946|947.8|946|948|946.2|946.6|944.8|358
1582646400000|2020-02-25 16:00:00|947.6|945.8|948.5|946.7|948.6|946.8|947|945.1|360
1582646700000|2020-02-25 16:05:00|948.6|946.8|943.3|941.5|948.7|946.9|943.3|940.6|429
1582647000000|2020-02-25 16:10:00|943.2|941.4|941.8|940|944.5|942.7|941.1|939.1|455
1582647300000|2020-02-25 16:15:00|942.1|940.3|940.9|939.1|942.1|940.3|938.9|937.1|409
1582647600000|2020-02-25 16:20:00|941.1|939.3|939.1|937.3|941.9|940.1|939|936.6|466
1582647900000|2020-02-25 16:25:00|939|937.2|938.5|936.7|940|937.7|935.9|933.7|445
1582648200000|2020-02-25 16:30:00|938.3|936.5|936.6|934.8|939.6|936.9|936.5|934.7|391
1582648500000|2020-02-25 16:35:00|936.7|934.9|936.4|934.6|937.2|935.4|933.2|931.4|514
1582648800000|2020-02-25 16:40:00|936.8|935|934.8|933|936.8|935|934.3|932.3|392
1582649100000|2020-02-25 16:45:00|934.7|932.9|933.9|932.1|934.8|933|931|929.2|530
1582649400000|2020-02-25 16:50:00|934.1|932.3|933.5|931.7|935.1|933.3|932.8|931|476
1582649700000|2020-02-25 16:55:00|933.8|932|935|933.2|935.2|933.4|933.1|931.2|351
1582650000000|2020-02-25 17:00:00|934.5|932.7|933|931.2|935.1|933.3|932.9|931.1|360
1582650300000|2020-02-25 17:05:00|933.2|931.4|932.3|930.5|933.5|931.7|931.2|929.4|302
1582650600000|2020-02-25 17:10:00|932.4|930.6|932.9|931.1|933.1|931.3|931.3|929.5|244
1582650900000|2020-02-25 17:15:00|932.7|930.9|932.9|931.1|933|931.2|929.1|927.3|349
1582651200000|2020-02-25 17:20:00|933.2|931.4|931.9|930.1|933.5|931.7|930.9|929.1|248
1582651500000|2020-02-25 17:25:00|932.1|930.3|931.8|930|933|931.2|931.4|929.6|235
1582651800000|2020-02-25 17:30:00|931.9|930.1|929.6|927.8|931.9|930.1|929.5|927.7|257
1582652100000|2020-02-25 17:35:00|929.7|927.9|929.9|928.1|930.6|928.8|929.5|927.7|243
1582652400000|2020-02-25 17:40:00|929.7|927.9|930.8|929|931.3|929.5|928.3|926.5|315
1582652700000|2020-02-25 17:45:00|930.5|928.7|929|927.2|930.8|929|928.6|926.8|234
1582653000000|2020-02-25 17:50:00|928.7|926.9|930.8|929|931.1|929.3|928.7|926.3|193
1582653300000|2020-02-25 17:55:00|930.6|928.8|932.6|930.8|933.2|931.4|930.1|928.3|248
1582653600000|2020-02-25 18:00:00|933|931.2|933.2|931.4|934.1|932.1|931|929.2|380
1582653900000|2020-02-25 18:05:00|933|931.2|933.4|931.6|934.1|932.3|932.7|930.9|265
1582654200000|2020-02-25 18:10:00|933.5|931.7|934.7|932.9|935|933.2|932.9|931.1|230
1582654500000|2020-02-25 18:15:00|934.4|932.6|934.4|932.6|935.2|933.4|934|932.2|261
1582654800000|2020-02-25 18:20:00|934.1|932.3|934.6|932.8|934.9|933.1|934|932.2|199
1582655100000|2020-02-25 18:25:00|934.3|932.5|935|933.2|935.2|933.4|934|932.2|139
1582655400000|2020-02-25 18:30:00|934.9|933.1|934.7|932.9|935.2|933.4|934|932.2|235
1582655700000|2020-02-25 18:35:00|934.3|932.5|934.8|933|935.3|933.5|934.3|932.5|153
1582656000000|2020-02-25 18:40:00|934.9|933.1|934.7|932.9|935.7|933.9|934.7|932.9|160
1582656300000|2020-02-25 18:45:00|934.8|933|936.7|934.9|937.6|935.8|934.5|932.7|187
1582656600000|2020-02-25 18:50:00|936.6|934.8|935.3|933.5|937.3|935.5|935.2|933.4|224
1582656900000|2020-02-25 18:55:00|935.4|933.6|935.2|933.4|935.9|934.1|934.9|933.1|191
1582657200000|2020-02-25 19:00:00|935.4|933.6|935|933.2|936.1|934.3|934.8|933|206
1582657500000|2020-02-25 19:05:00|935.3|933.5|934|932.2|935.3|933.5|933.8|932|210
1582657800000|2020-02-25 19:10:00|933.9|932.1|935.2|933.4|935.6|933.8|933.9|932.1|234
1582658100000|2020-02-25 19:15:00|935.3|933.5|934.9|933.1|935.8|934|934.5|932|178
1582658400000|2020-02-25 19:20:00|935.1|932.3|935.1|932.3|935.3|933.2|933.8|931.4|133
1582658700000|2020-02-25 19:25:00|935|932.2|934.4|932.6|935.4|933.2|934.2|931.7|103
1582659000000|2020-02-25 19:30:00|934.1|932.3|936.4|933.6|936.9|934.9|934.1|931.9|220
1582659300000|2020-02-25 19:35:00|936.5|933.7|935.1|933.3|936.8|934.7|935|932.6|156
1582659600000|2020-02-25 19:40:00|935.3|932.5|935.7|932.9|936|933.8|934.7|932.3|152
1582659900000|2020-02-25 19:45:00|935.8|933|935.5|932.7|935.9|933.8|934.9|932.6|112
1582660200000|2020-02-25 19:50:00|935.3|933.5|935.1|932.3|935.9|933.7|934.6|932.2|131
1582660500000|2020-02-25 19:55:00|935|932.2|935|932.2|935.6|933.4|934.5|932.1|106
1582660800000|2020-02-25 20:00:00|934.8|932|934.4|932.6|935.2|933.1|934.1|931.7|90
1582661100000|2020-02-25 20:05:00|934.7|931.9|934.7|931.9|935.2|933.1|933.6|931.2|91
1582661400000|2020-02-25 20:10:00|934.8|932|934.2|932.4|934.8|932.7|933.7|931.5|55
1582661700000|2020-02-25 20:15:00|934.1|932.3|934.1|931.3|934.5|932.3|933.5|931.1|69
1582662000000|2020-02-25 20:20:00|933.7|931.9|933.7|930.9|934.3|932.2|933.1|930.7|68
1582662300000|2020-02-25 20:25:00|933.5|930.7|933.5|930.7|934.3|932.2|932.7|930.3|102
1582662600000|2020-02-25 20:30:00|933.4|930.6|932.8|930|933.6|931.4|932.3|930|124
1582662900000|2020-02-25 20:35:00|932.9|930.1|932.5|929.7|933|930.9|932|929.6|106
1582663200000|2020-02-25 20:40:00|932.2|930.4|931.8|929|933|930.8|931.4|928.9|97
1582663500000|2020-02-25 20:45:00|931.9|929.1|930.1|927.3|932.1|930|927.7|924.9|267
1582663800000|2020-02-25 20:50:00|930.2|927.4|928.7|926.9|930.2|927.4|927.5|924.7|218
1582664100000|2020-02-25 20:55:00|929.1|926.3|924.1|921.1|929.1|926.9|923.6|920.6|254
1582664400000|2020-02-25 21:00:00|924.3|921.3|930.7|927.9|931.4|928.6|924.3|921.3|228
1582664700000|2020-02-25 21:05:00|930.9|928.1|931.5|928.7|932.6|929.8|930.4|927.6|154
1582665000000|2020-02-25 21:10:00|931.1|928.3|930.8|927.7|931.6|928.8|930.5|927.5|95
1582665300000|2020-02-25 21:15:00|930.7|927.9|930.7|927.9|931.8|928.9|930.5|927.7|78
1582665600000|2020-02-25 21:20:00|930.8|928|930.7|927.9|931.9|929.1|930.3|927.5|87
1582665900000|2020-02-25 21:25:00|930.6|927.8|931.7|928.8|932|929|930.5|927.5|47
1582666200000|2020-02-25 21:30:00|931.3|928.1|930.5|927.7|932.1|929|930.1|927.3|68
1582666500000|2020-02-25 21:35:00|930.6|927.8|931.3|928.5|931.5|928.7|930.5|927.6|77
1582666800000|2020-02-25 21:40:00|931|927.8|930.8|928|931.8|929|930|927.2|107
1582667100000|2020-02-25 21:45:00|930.7|927.4|930.1|927.3|931.1|928.1|929.9|927.1|86
1582667400000|2020-02-25 21:50:00|929.9|927.1|930.1|927.3|930.5|927.7|929.3|926.5|91
1582667700000|2020-02-25 21:55:00|930.2|927.4|931|927.3|931.2|927.7|929.7|926.6|57
1582671600000|2020-02-25 23:00:00|931.4|928.6|932.2|929.4|933.4|930.6|930.6|927.8|190
1582671900000|2020-02-25 23:05:00|932.5|929|932.4|929.2|933.7|930.4|931.2|928.3|140
1582672200000|2020-02-25 23:10:00|932.3|929.5|932.1|929.3|933.4|930.5|930.9|928.1|106
1582672500000|2020-02-25 23:15:00|932.2|929.4|932.4|929.6|932.8|930|931.2|928.4|61
1582672800000|2020-02-25 23:20:00|932.8|929.1|932.2|929.4|933|929.9|931.8|929|69
1582673100000|2020-02-25 23:25:00|932.5|929.7|932|928.8|933.1|930|931.1|928.2|83
1582673400000|2020-02-25 23:30:00|931.6|928.9|932.2|929.4|933|930.3|930.9|928.2|121
1582673700000|2020-02-25 23:35:00|932.1|930.3|932.4|929.6|933.1|930.7|931.4|928.7|87
1582674000000|2020-02-25 23:40:00|932.3|929.5|933|930.2|933.9|931.3|931.4|929.2|219
1582674300000|2020-02-25 23:45:00|933.1|930.3|934.6|931.8|935.2|932.4|931.9|928.9|192
1582674600000|2020-02-25 23:50:00|934.5|931.7|936.2|933.4|938|935.1|934.1|931.3|198
1582674900000|2020-02-25 23:55:00|935.9|933.1|936.7|933.9|937.7|935.1|935.7|932.9|134
1582675200000|2020-02-26 00:00:00|936.4|933.6|936.6|934.8|937.6|935.1|935.4|932.7|85
1582675500000|2020-02-26 00:05:00|936|934.2|936.2|933.4|937.2|934.5|935.3|932.8|150
1582675800000|2020-02-26 00:10:00|936.3|933.5|935|932.2|936.7|934.5|935|932.2|168
1582676100000|2020-02-26 00:15:00|935.6|932.8|935.2|932.4|936.6|933.8|934.1|931.8|130
1582676400000|2020-02-26 00:20:00|935.6|932.8|935.6|932.8|936.9|934.4|935.1|932.3|89
1582676700000|2020-02-26 00:25:00|935.4|932.6|936.1|933.3|936.8|934|935.1|932.6|58
1582677000000|2020-02-26 00:30:00|935.7|932.9|935.1|932.3|936.3|933.5|934.2|931.4|50
1582677300000|2020-02-26 00:35:00|934.7|931.9|934|931.2|935.6|933|933.7|931|88
1582677600000|2020-02-26 00:40:00|934.4|931.6|933.5|930.7|934.4|931.6|932.3|929.5|112
1582677900000|2020-02-26 00:45:00|933|930.2|934.4|931.6|934.6|931.8|932.8|930|88
1582678200000|2020-02-26 00:50:00|933.9|931.1|934.5|931.7|934.8|932.2|933.7|930.9|57
1582678500000|2020-02-26 00:55:00|933.9|931.1|934|931.2|934.6|931.8|933.7|930.9|62
1582678800000|2020-02-26 01:00:00|934.1|931.3|933.7|930.9|935.6|932.8|933.1|930.3|169
1582679100000|2020-02-26 01:05:00|933.8|931|932.9|930.1|934.6|931.8|932.2|929.4|124
1582679400000|2020-02-26 01:10:00|933.1|930.3|933.1|930.3|933.1|930.8|931.8|929|109
1582679700000|2020-02-26 01:15:00|933|930.2|932.1|929.3|933.2|931.1|931.7|928.7|92
1582680000000|2020-02-26 01:20:00|932|929.2|932.2|929.4|932.5|930.7|931.6|928.8|47
1582680300000|2020-02-26 01:25:00|932.3|930.5|932.3|929.5|932.7|930.7|931.9|929|73
1582680600000|2020-02-26 01:30:00|932.4|929.6|932.6|930.8|933.1|930.8|932|929.2|74
1582680900000|2020-02-26 01:35:00|932.5|930.7|933.6|930.8|934.5|932.4|932.5|929.7|80
1582681200000|2020-02-26 01:40:00|933.5|931.7|932.4|930.6|934.1|932.1|932.3|929.5|96
1582681500000|2020-02-26 01:45:00|932.6|929.8|932.4|929.6|932.9|930.8|932|929.2|79
1582681800000|2020-02-26 01:50:00|932.6|929.8|933.1|930.3|933.2|930.4|931.9|929.1|25
1582682100000|2020-02-26 01:55:00|932.7|930.9|933.4|930.6|934.6|932.2|932.7|930|90
1582682400000|2020-02-26 02:00:00|933.1|931.3|932.9|930.1|933.8|931.5|932.6|929.8|94
1582682700000|2020-02-26 02:05:00|933|930.2|933.1|930.3|934.1|931.3|932.2|929.4|75
1582683000000|2020-02-26 02:10:00|933.2|930.4|933.9|931.1|934.5|931.8|932.7|929.9|112
1582683300000|2020-02-26 02:15:00|933.8|931|934.3|931.5|935.7|933.6|933.5|930.7|99
1582683600000|2020-02-26 02:20:00|934.4|931.6|934.1|931.3|934.8|932.4|933.5|930.7|80
1582683900000|2020-02-26 02:25:00|934.2|931.4|934.7|931.9|935.5|933.1|933.9|931.1|66
1582684200000|2020-02-26 02:30:00|934.8|932|934.5|931.7|935.3|933.1|934.2|931.4|63
1582684500000|2020-02-26 02:35:00|934.3|931.5|934.1|931.3|934.5|932.4|933.6|930.8|76
1582684800000|2020-02-26 02:40:00|934.2|931.4|934.1|932.3|935|932.5|933.5|930.7|57
1582685100000|2020-02-26 02:45:00|934.2|931.4|934.4|931.6|934.7|932.9|933.8|931|63
1582685400000|2020-02-26 02:50:00|934.2|932.4|934.2|931.4|934.8|932.5|933.3|930.5|100
1582685700000|2020-02-26 02:55:00|934.1|931.3|933.7|930.9|934.6|932.1|933.1|930.3|70
1582686000000|2020-02-26 03:00:00|933.4|930.6|933.8|931|934.6|932.1|933.1|930.3|63
1582686300000|2020-02-26 03:05:00|933.5|932|934.3|932.5|934.4|932.5|933.3|930.5|77
1582686600000|2020-02-26 03:10:00|934.2|931.4|934|931.2|934.3|932.3|933.4|930.6|53
1582686900000|2020-02-26 03:15:00|933.8|932|932.7|929.9|933.8|932|932.7|929.9|74
1582687200000|2020-02-26 03:20:00|932.9|931.1|932.4|929.6|932.9|931.1|931.6|928.8|101
1582687500000|2020-02-26 03:25:00|932.2|929.4|932.7|930.9|933.4|931.1|932.2|929.4|38
1582687800000|2020-02-26 03:30:00|932.6|930.8|933.3|930.5|933.6|931.3|932|929.2|60
1582688100000|2020-02-26 03:35:00|933.4|930.6|933|930.2|933.9|931.6|932.6|929.8|26
1582688400000|2020-02-26 03:40:00|933.2|930.4|933.4|931.6|933.6|931.7|932.4|929.6|47
1582688700000|2020-02-26 03:45:00|933.1|930.3|933.3|931.5|934.2|932|932.7|929.9|40
1582689000000|2020-02-26 03:50:00|933|930.2|932.4|930.6|933.4|931.4|932.4|929.6|28
1582689300000|2020-02-26 03:55:00|932.5|930.7|933.1|931.3|933.5|931.3|932.3|929.5|47
1582689600000|2020-02-26 04:00:00|933.3|930.5|932.6|930.8|933.5|931.3|932.2|929.4|69
1582689900000|2020-02-26 04:05:00|932.4|929.6|933.5|931.7|934|931.7|932.4|929.6|57
1582690200000|2020-02-26 04:10:00|933.2|931.4|933.5|931.7|934|931.9|933.2|930.4|45
1582690500000|2020-02-26 04:15:00|933.6|930.7|933.7|931.9|934.1|931.9|933.2|930.4|37
1582690800000|2020-02-26 04:20:00|933.5|931.7|933.9|932.1|934.5|932.2|933.5|930.7|25
1582691100000|2020-02-26 04:25:00|933.8|932|934.3|931.5|934.6|932.3|933.4|930.6|24
1582691400000|2020-02-26 04:30:00|934.1|932.3|933.9|932.1|934.5|932.3|933.5|930.7|36
1582691700000|2020-02-26 04:35:00|934|931.2|933.8|932|934.4|932.2|933.3|930.5|47
1582692000000|2020-02-26 04:40:00|933.5|931.7|933.9|931.1|934.5|932.3|933.2|930.4|63
1582692300000|2020-02-26 04:45:00|933.7|931.9|933.3|931.5|934.1|931.9|932.9|930.1|68
1582692600000|2020-02-26 04:50:00|933.5|931.7|933.2|931.4|933.9|931.7|932.7|929.9|56
1582692900000|2020-02-26 04:55:00|933.3|930.5|933|931.2|933.4|931.4|932.7|929.9|29
1582693200000|2020-02-26 05:00:00|933.5|930.7|933.4|931.6|933.6|931.6|932.7|929.9|32
1582693500000|2020-02-26 05:05:00|933.3|931.5|933.7|931.9|934.6|932.2|933.2|930.4|74
1582693800000|2020-02-26 05:10:00|934.3|931.3|932.9|931.1|934.4|932.1|932.8|930|61
1582694100000|2020-02-26 05:15:00|933.1|930.3|933|931.2|933.6|931.4|932.7|929.9|51
1582694400000|2020-02-26 05:20:00|932.8|930|932.8|931|933.5|931.2|932.5|929.7|20
1582694700000|2020-02-26 05:25:00|933|930|933.2|931.4|933.7|931.4|932.4|929.6|47
1582695000000|2020-02-26 05:30:00|933.1|930.4|933.7|930.9|934.2|932.2|932.8|930.1|54
1582695300000|2020-02-26 05:35:00|933.8|931|934|932.2|934.5|932.5|933.6|930.8|52
1582695600000|2020-02-26 05:40:00|934.2|931.4|934.6|932.8|935.2|933.1|933.4|930.6|63
1582695900000|2020-02-26 05:45:00|934.5|932.7|934.2|931.4|934.8|932.8|933.6|930.8|45
1582696200000|2020-02-26 05:50:00|934|931.2|933.4|930.6|934.3|932.2|933.3|930.5|77
1582696500000|2020-02-26 05:55:00|933.9|931.1|933.4|931.6|934|931.9|933.1|930.3|40
1582696800000|2020-02-26 06:00:00|933.6|931.8|935.1|933.3|935.7|933.4|933.4|930.6|107
1582697100000|2020-02-26 06:05:00|935.6|932.8|936.3|934.5|936.8|934.5|935|932.2|57
1582697400000|2020-02-26 06:10:00|936.1|934.3|935.6|932.8|936.3|934.3|935|932.2|65
1582697700000|2020-02-26 06:15:00|935.7|932.9|935.2|932.4|936.5|934.2|934.9|932.1|85
1582698000000|2020-02-26 06:20:00|935.4|932.6|935.1|933.3|935.6|933.4|934.8|932|50
1582698300000|2020-02-26 06:25:00|935.2|932.4|936.3|934.5|936.6|934.5|935.1|932.4|35
1582698600000|2020-02-26 06:30:00|936.4|934.6|935.6|933.8|936.6|934.6|935.3|932.5|53
1582698900000|2020-02-26 06:35:00|935.5|933.7|936.4|933.6|937.3|934.5|935.4|932.6|46
1582699200000|2020-02-26 06:40:00|936.7|933.1|936|934.2|936.9|934.7|935.9|933.1|41
1582699500000|2020-02-26 06:45:00|936.5|933.7|935.8|934|936.6|934.2|935.5|932.7|11
1582699800000|2020-02-26 06:50:00|935.7|933.9|935.9|934.1|936.2|934.2|935.7|932.9|26
1582700100000|2020-02-26 06:55:00|935.8|934|936.6|933.8|936.7|934.7|935.7|932.9|83
1582700400000|2020-02-26 07:00:00|936.2|933.2|936.5|933.7|938.1|935.9|935.3|932.5|183
1582700700000|2020-02-26 07:05:00|936.3|933.5|935.8|933|937.1|934.5|934.6|931.9|146
1582701000000|2020-02-26 07:10:00|935.5|932.7|935.2|933.4|935.8|934|934.6|932|81
1582701300000|2020-02-26 07:15:00|935.4|932.6|935.3|933.5|936|933.6|934.6|931.8|88
1582701600000|2020-02-26 07:20:00|935.1|932.3|935.8|934|936.1|934.2|935.1|932.3|70
1582701900000|2020-02-26 07:25:00|935.2|933.4|935.7|932.9|936|934|935|932.2|88
1582702200000|2020-02-26 07:30:00|935.5|932.7|935.7|933.9|936.3|934.5|934.8|932.6|125
1582702500000|2020-02-26 07:35:00|936|933.2|936.2|933.4|936.8|934.4|935.1|932.8|158
1582702800000|2020-02-26 07:40:00|936.4|933.6|935.6|933.8|937|934.6|935.1|932.7|126
1582703100000|2020-02-26 07:45:00|936|934.2|936.5|933.7|936.8|934.8|935.6|933.3|130
1582703400000|2020-02-26 07:50:00|936.4|933.6|936.4|933.6|937.1|934.8|935.6|933.3|133
1582703700000|2020-02-26 07:55:00|936.1|934.3|937.1|934.3|937.1|934.8|935.6|933.4|130
1582704000000|2020-02-26 08:00:00|936.3|934.5|937.8|935|937.9|935.9|935.8|933.7|159
1582704300000|2020-02-26 08:05:00|937.3|935.5|935.6|933.8|938.1|936|935.5|933.1|195
1582704600000|2020-02-26 08:10:00|935.5|933.7|936.7|934.9|937.4|935.3|934.9|932.6|168
1582704900000|2020-02-26 08:15:00|936.6|934.8|936.7|933.9|937.7|935.6|935.8|933.5|196
1582705200000|2020-02-26 08:20:00|936.8|934|936.3|934.5|937.3|935.1|935.9|933.1|148
1582705500000|2020-02-26 08:25:00|936.5|934.7|936.4|934.6|937.2|935.1|936|933.8|113
1582705800000|2020-02-26 08:30:00|936.5|934.7|937.1|935.3|937.7|935.5|935.9|933.8|148
1582706100000|2020-02-26 08:35:00|937.3|935.5|937.4|935.6|938.1|936.1|936.2|934.4|191
1582706400000|2020-02-26 08:40:00|937.3|935.5|937|935.2|938.1|936|935.9|934.1|241
1582706700000|2020-02-26 08:45:00|937.1|935.3|937.9|936.1|938.8|936.9|936.7|934.7|268
1582707000000|2020-02-26 08:50:00|938|936.2|936.7|934.9|938.5|936.3|936.4|934.2|175
1582707300000|2020-02-26 08:55:00|936.6|934.8|935.3|933.5|937.1|934.9|935.1|933|158
1582707600000|2020-02-26 09:00:00|935.2|933.4|934.9|933.1|936.2|933.9|934.2|932|200
1582707900000|2020-02-26 09:05:00|935|933.2|934.9|933.1|935.6|933.4|934.2|931.8|231
1582708200000|2020-02-26 09:10:00|935.5|932.7|936.4|934.6|937.1|934.8|934.1|931.9|183
1582708500000|2020-02-26 09:15:00|936.3|934.5|935.9|934.1|937.1|934.8|935.3|933.1|156
1582708800000|2020-02-26 09:20:00|935.7|933.9|936.2|934.4|937.9|935.7|935.1|933.1|183
1582709100000|2020-02-26 09:25:00|936.3|934.5|936.5|934.7|937.2|934.9|936|933.6|143
1582709400000|2020-02-26 09:30:00|936.4|934.6|935.1|933.3|937.1|934.8|934.9|932.7|150
1582709700000|2020-02-26 09:35:00|935|933.2|934.8|933|935.9|933.7|934.2|931.9|166
1582710000000|2020-02-26 09:40:00|934.9|933.1|933.1|931.3|935.8|933.6|933|930.7|190
1582710300000|2020-02-26 09:45:00|933|931.2|933.2|930.4|934.1|932|932.6|930.3|216
1582710600000|2020-02-26 09:50:00|933.4|930.6|932.7|930.9|933.5|931.3|932.1|929.9|141
1582710900000|2020-02-26 09:55:00|932.6|930.8|933.7|930.9|933.8|931.6|932.4|930|102
1582711200000|2020-02-26 10:00:00|933.5|930.7|932.3|930.5|933.6|931.4|932.1|929.8|129
1582711500000|2020-02-26 10:05:00|933|930.2|932.6|930.8|933.6|931.4|932.4|930.2|109
1582711800000|2020-02-26 10:10:00|932.5|930.7|931.9|930.1|933.1|930.8|931.8|929.6|111
1582712100000|2020-02-26 10:15:00|931.7|929.9|931.9|930.1|932.8|930.6|931.6|929.3|119
1582712400000|2020-02-26 10:20:00|931.8|930|931.8|929|932.8|930.4|931.2|928.9|125
1582712700000|2020-02-26 10:25:00|931.9|929.1|930.1|928.3|932.1|929.8|929.2|926.9|187
1582713000000|2020-02-26 10:30:00|930.6|927.8|928.9|927.1|930.8|928.4|928.9|926.5|128
1582713300000|2020-02-26 10:35:00|929.4|926.6|928.8|927|929.6|927.3|928.7|926.4|58
1582713600000|2020-02-26 10:40:00|928.7|926.9|927.9|926.1|929.3|927.2|927.1|924.9|166
1582713900000|2020-02-26 10:45:00|928.6|925.8|926.1|923.3|928.7|926.4|925|922.6|201
1582714200000|2020-02-26 10:50:00|925.6|923.8|925.7|922.9|926.3|924.1|922.9|920.5|299
1582714500000|2020-02-26 10:55:00|925.5|922.7|923.8|922|925.8|923.7|923.6|921.4|212
1582714800000|2020-02-26 11:00:00|923.9|922.1|924.7|922.9|925.3|923|922.8|920.6|164
1582715100000|2020-02-26 11:05:00|924.9|923.1|926.2|923.4|926.4|924.2|924.7|922.4|142
1582715400000|2020-02-26 11:10:00|926.3|923.5|925.5|923.7|926.5|924.4|925.3|922.9|147
1582715700000|2020-02-26 11:15:00|925.9|924.1|926.1|923.3|926.8|924.5|924.9|922.7|152
1582716000000|2020-02-26 11:20:00|925.4|923.6|927.1|925.3|927.8|925.6|925.2|923|192
1582716300000|2020-02-26 11:25:00|927.2|925.4|930.1|927.3|930.1|927.8|927.2|925.2|260
1582716600000|2020-02-26 11:30:00|930|927.2|930.6|927.8|930.9|928.5|928.9|926.6|140
1582716900000|2020-02-26 11:35:00|930.2|928.4|930.4|928.6|931.2|928.9|929.8|927.4|114
1582717200000|2020-02-26 11:40:00|930.9|928.1|930.3|928.5|930.9|928.7|929.2|926.9|123
1582717500000|2020-02-26 11:45:00|930.7|927.9|930.8|929|931.3|929.1|930.1|927.9|127
1582717800000|2020-02-26 11:50:00|930.6|928.8|929.5|927.7|931.7|929.5|929.4|927.2|121
1582718100000|2020-02-26 11:55:00|929.4|927.6|929|927.2|930.2|927.9|928.7|926.5|190
1582718400000|2020-02-26 12:00:00|929.1|927.3|927.3|925.5|929.8|927.5|926.8|924.3|232
1582718700000|2020-02-26 12:05:00|927.2|925.4|927.7|925.9|928.3|926|926.2|924|194
1582719000000|2020-02-26 12:10:00|927.8|926|926.6|923.8|928.5|926.4|926|923.8|200
1582719300000|2020-02-26 12:15:00|926.7|923.9|925.5|923.7|927.2|924.9|925.4|923.2|119
1582719600000|2020-02-26 12:20:00|925.6|923.8|926.4|923.6|926.4|924.2|924.8|922.7|122
1582719900000|2020-02-26 12:25:00|925.9|924.1|927.2|925.4|927.9|926.1|925.5|923.3|188
1582720200000|2020-02-26 12:30:00|927.3|925.5|928.1|926.3|928.9|927.1|926.9|925.1|166
1582720500000|2020-02-26 12:35:00|928|926.2|926.9|925.1|928.6|926.6|926.7|924.3|165
1582720800000|2020-02-26 12:40:00|927|925.2|924.7|922.9|927.2|925.4|924.3|922.2|148
1582721100000|2020-02-26 12:45:00|924.6|922.8|924.4|922.6|925.7|923.6|924.1|922.3|162
1582721400000|2020-02-26 12:50:00|924.6|922.8|925.5|923.7|925.6|923.8|924.5|922.4|157
1582721700000|2020-02-26 12:55:00|925.1|923.3|925.1|923.3|925.8|923.9|924.7|922.9|178
1582722000000|2020-02-26 13:00:00|924.9|923.1|925|923.2|926|924.1|924.6|922.8|161
1582722300000|2020-02-26 13:05:00|925.1|923.3|924.9|923.1|925.8|924|924.8|922.8|126
1582722600000|2020-02-26 13:10:00|925|923.2|922.6|920.8|925.6|923.8|922.6|920.6|218
1582722900000|2020-02-26 13:15:00|922.8|921|924.6|922.8|924.8|923|922.5|920.7|245
1582723200000|2020-02-26 13:20:00|924.5|922.7|924.3|922.5|925.4|923.3|923|920.9|322
1582723500000|2020-02-26 13:25:00|924.2|922.4|923.9|922.1|925.7|923.6|923|920.8|272
1582723800000|2020-02-26 13:30:00|924|922.2|925.1|923.3|925.6|923.3|922.8|920.5|354
1582724100000|2020-02-26 13:35:00|925|923.2|923.3|921.5|925.5|923.4|923|920.8|364
1582724400000|2020-02-26 13:40:00|923.2|921.4|924.1|922.3|924.7|922.8|922.9|920.5|242
1582724700000|2020-02-26 13:45:00|924|922.2|922.9|921.1|924.4|922.3|922.5|920.2|268
1582725000000|2020-02-26 13:50:00|922.8|921|923|921.2|923.8|921.7|922.5|920.5|202
1582725300000|2020-02-26 13:55:00|922.9|921.1|917.9|915.1|923.6|921.4|917.3|915|420
1582725600000|2020-02-26 14:00:00|917.8|915|919.5|916.7|921.7|919.3|917.3|915|422
1582725900000|2020-02-26 14:05:00|918.7|916.9|919.6|917.8|921.3|919.3|918.5|916|217
1582726200000|2020-02-26 14:10:00|919.7|917.9|918.9|917.1|920.6|918.3|918.6|916.7|182
1582726500000|2020-02-26 14:15:00|918.8|917|917.3|915.5|919.8|917.7|916.3|914.2|189
1582726800000|2020-02-26 14:20:00|917.2|915.4|914.7|912.9|917.8|915.7|914.4|912.4|178
1582727100000|2020-02-26 14:25:00|914.8|913|914.5|912.7|916.9|914.4|914.1|912.3|155
1582727400000|2020-02-26 14:30:00|914.4|912.6|915|913.2|917.1|914.3|912.9|910.7|314
1582727700000|2020-02-26 14:35:00|915.2|913.4|914.7|912.9|916|914.2|914.6|912.8|214
1582728000000|2020-02-26 14:40:00|914.8|913|914.1|912.3|915.2|913.4|913.5|911.7|271
1582728300000|2020-02-26 14:45:00|914.3|912.5|915.3|913.5|915.5|913.7|913.5|911.7|211
1582728600000|2020-02-26 14:50:00|915.5|913.7|914.2|912.4|916|914.2|913.9|911.8|245
1582728900000|2020-02-26 14:55:00|914.3|911.5|913.8|910.5|914.5|912.7|912.4|910|227
1582729200000|2020-02-26 15:00:00|913.3|910.7|912.6|910.8|914.3|911.7|912|909.7|219
1582729500000|2020-02-26 15:05:00|912.7|910.9|911.4|909.6|913.6|911.2|911.2|909.2|181
1582729800000|2020-02-26 15:10:00|911.3|909.5|911.1|909.3|912.6|910.3|909.8|907.3|228
1582730100000|2020-02-26 15:15:00|910.9|909.1|911.3|909.5|911.9|909.8|910.7|908.1|182
1582730400000|2020-02-26 15:20:00|911.1|909.3|915|913.2|917.5|914.7|911|908.6|316
1582730700000|2020-02-26 15:25:00|915.1|913.3|916.8|914|918.3|916|914.8|912.4|336
1582731000000|2020-02-26 15:30:00|916.9|914.1|915.6|912.8|918.8|916.5|914.9|912.7|231
1582731300000|2020-02-26 15:35:00|914.9|913.1|915|913.2|916.7|914.4|913.1|910.9|198
1582731600000|2020-02-26 15:40:00|914.8|913|915.1|913.3|918|915.4|914.1|911.7|189
1582731900000|2020-02-26 15:45:00|915.2|913.4|918.3|916.5|918.4|916.6|915.1|912.7|221
1582732200000|2020-02-26 15:50:00|918.2|916.4|915.8|914|918.5|916.4|915.8|913.5|161
1582732500000|2020-02-26 15:55:00|916.4|913.6|916.5|914.7|917.3|915.4|915.2|912.9|256
1582732800000|2020-02-26 16:00:00|917.3|914.5|915|913.2|918.6|916.4|915|912.9|226
1582733100000|2020-02-26 16:05:00|915.2|913.4|919.2|917.4|919.4|917.6|914.7|912.3|252
1582733400000|2020-02-26 16:10:00|919.8|917|916.5|914.7|920.1|917.9|916.1|913.8|252
1582733700000|2020-02-26 16:15:00|916.6|914.8|918|916.2|918.6|916.3|916.2|914.4|245
1582734000000|2020-02-26 16:20:00|918.1|916.3|918.1|916.3|918.7|916.7|916.4|914|198
1582734300000|2020-02-26 16:25:00|917.9|916.1|918.8|917|919.7|917.4|916.9|914.8|163
1582734600000|2020-02-26 16:30:00|918.9|917.1|917.8|916|919.7|917.2|917.2|914.9|120
1582734900000|2020-02-26 16:35:00|918.2|916.4|918|916.2|919.4|917.6|917.8|915.5|153
1582735200000|2020-02-26 16:40:00|918.6|915.8|917.4|915.6|918.6|916.3|916.9|914.8|82
1582735500000|2020-02-26 16:45:00|917.3|915.5|917.9|916.1|919|917.1|917.2|915|134
1582735800000|2020-02-26 16:50:00|918|916.2|918.1|916.3|919.1|917.1|917.9|915.6|141
1582736100000|2020-02-26 16:55:00|918|916.2|918|916.2|918.5|916.4|917.1|914.8|89
1582736400000|2020-02-26 17:00:00|918.1|916.3|917.6|915.8|918.6|916.8|916.8|914.6|116
1582736700000|2020-02-26 17:05:00|917.5|915.7|917.4|915.6|918|915.8|916.2|913.9|181
1582737000000|2020-02-26 17:10:00|917.5|915.7|916.1|914.3|918.5|916|916.1|913.7|130
1582737300000|2020-02-26 17:15:00|916|914.2|916.5|913.7|917.3|915|915.5|913.2|127
1582737600000|2020-02-26 17:20:00|916.4|913.6|915.3|912.5|916.4|914.1|914.7|912.5|107
1582737900000|2020-02-26 17:25:00|914.9|913.1|914.1|911.3|915.4|913.2|913.2|911|141
1582738200000|2020-02-26 17:30:00|913.6|911.8|915.1|912.3|915.7|913.4|913.5|911.1|137
1582738500000|2020-02-26 17:35:00|914.5|912.7|915|913.2|915.6|913.4|914.1|911.9|104
1582738800000|2020-02-26 17:40:00|915.4|912.6|915.9|913.1|916.5|914.2|914.5|912.2|104
1582739100000|2020-02-26 17:45:00|916.1|913.3|916.3|913.5|917|914.7|915.7|913.3|79
1582739400000|2020-02-26 17:50:00|915.8|914|915.2|913.4|916.4|914.2|915.2|912.9|139
1582739700000|2020-02-26 17:55:00|915.1|913.3|917.1|914.3|917.2|914.8|915.1|912.9|133
1582740000000|2020-02-26 18:00:00|917|914.2|915.9|913.1|917.5|915.2|915.4|912.9|400
1582740300000|2020-02-26 18:05:00|915.8|913|915|912.2|916.1|913.8|914.3|912|141
1582740600000|2020-02-26 18:10:00|914.6|912.8|914.8|912|915.1|912.9|914.2|911.8|47
1582740900000|2020-02-26 18:15:00|914.3|912.5|914.2|912.4|915.2|912.9|914.2|911.8|76
1582741200000|2020-02-26 18:20:00|914.6|911.8|915|912.2|916.1|913.8|914.1|911.8|77
1582741500000|2020-02-26 18:25:00|914.5|912.7|915|912.2|915.2|912.9|914.4|912.1|37
1582741800000|2020-02-26 18:30:00|914.9|912.1|915.3|913.5|915.8|913.6|914.3|912.1|56
1582742100000|2020-02-26 18:35:00|915.5|912.7|915.7|912.9|915.9|913.7|914.9|912.6|83
1582742400000|2020-02-26 18:40:00|915.2|913.4|914.8|912|915.7|913.6|914.2|911.9|112
1582742700000|2020-02-26 18:45:00|914.6|912.8|915.3|912.5|915.4|913|913.8|911.4|100
1582743000000|2020-02-26 18:50:00|914.9|913.1|915.8|913|915.9|913.6|914.6|912.3|68
1582743300000|2020-02-26 18:55:00|915.3|913.5|915.4|912.6|916|913.8|914.5|912.2|65
1582743600000|2020-02-26 19:00:00|915.2|912.4|915.6|912.8|915.8|913.5|914.6|912.1|101
1582743900000|2020-02-26 19:05:00|915.4|912.6|915|913.2|916.5|914.2|914.9|912.6|80
1582744200000|2020-02-26 19:10:00|914.9|913.1|915.2|912.4|915.7|913.6|914.7|912.4|63
1582744500000|2020-02-26 19:15:00|914.7|912.9|915.2|913.4|915.7|913.5|914.7|912.3|60
1582744800000|2020-02-26 19:20:00|915.3|913.5|915.9|913.1|916.1|913.8|915.1|912.4|54
1582745100000|2020-02-26 19:25:00|916|913.2|916.3|913.5|916.4|914.1|915.3|913|68
1582745400000|2020-02-26 19:30:00|916.2|913.4|915.9|913.1|916.3|914|915|912.7|86
1582745700000|2020-02-26 19:35:00|915.8|913|915.3|913.5|915.9|913.7|914.6|912.3|57
1582746000000|2020-02-26 19:40:00|915.7|912.9|916.1|913.3|916.1|913.8|915.2|912.8|73
1582746300000|2020-02-26 19:45:00|916.6|913.8|916.4|913.6|917.1|914.9|915.5|913.1|95
1582746600000|2020-02-26 19:50:00|916|914.2|916.6|913.8|916.8|914.5|915.7|913.2|78
1582746900000|2020-02-26 19:55:00|916.2|914.4|915.4|913.6|916.7|914.4|915.4|913|70
1582747200000|2020-02-26 20:00:00|915.8|913|916.2|913.4|916.3|914|915.1|912.8|59
1582747500000|2020-02-26 20:05:00|916.1|913.3|915.5|912.7|916.3|914.1|915|912.5|80
1582747800000|2020-02-26 20:10:00|915.1|913.3|914.4|912.6|915.5|913.3|914.3|912|51
1582748100000|2020-02-26 20:15:00|914.5|912.7|914.1|912.3|915|912.8|914.1|911.9|61
1582748400000|2020-02-26 20:20:00|914.2|912.4|913.9|912.1|915|912.8|913.6|911.3|76
1582748700000|2020-02-26 20:25:00|914.3|911.5|914.8|912|914.8|912.7|913.5|911.2|54
1582749000000|2020-02-26 20:30:00|914.3|912.5|913.9|911.1|914.8|912.6|913.5|911.1|95
1582749300000|2020-02-26 20:35:00|914|911.2|914.4|911.6|914.5|912.3|913.1|911|64
1582749600000|2020-02-26 20:40:00|914|912.2|914.6|911.8|914.7|912.4|914|911.6|35
1582749900000|2020-02-26 20:45:00|914.7|911.9|914.2|912.4|914.9|912.6|913.8|911.5|76
1582750200000|2020-02-26 20:50:00|914.1|912.3|914|912.2|914.9|912.6|913.8|911.5|75
1582750500000|2020-02-26 20:55:00|914.5|911.7|914.3|911.5|915.1|912.6|913.8|911.4|95
1582750800000|2020-02-26 21:00:00|914.2|911.4|914.7|911.9|915|912.2|914.2|911.4|102
1582751100000|2020-02-26 21:05:00|914.8|912|915|912.2|915.6|912.8|914.6|911.8|63
1582751400000|2020-02-26 21:10:00|914.9|912.1|915.5|912.7|915.8|913|914.9|912.1|36
1582751700000|2020-02-26 21:15:00|915.7|912.9|916.1|913.3|916.2|913.4|915.6|912.8|31
1582752000000|2020-02-26 21:20:00|916|913.2|916.3|913.5|916.6|913.8|915.9|913.1|34
1582752300000|2020-02-26 21:25:00|916.2|913.4|916.5|913.7|916.5|913.7|915.9|913.1|39
1582752600000|2020-02-26 21:30:00|916.2|913.4|916|913.2|916.7|913.9|915.9|913.1|33
1582752900000|2020-02-26 21:35:00|916.1|913.3|916.1|913.3|916.2|913.4|915.8|913|20
1582753200000|2020-02-26 21:40:00|916.2|913.4|915.5|912.7|916.2|913.4|915.2|912.4|36
1582753500000|2020-02-26 21:45:00|915.4|912.6|915.2|912.4|915.5|912.7|915|912.1|56
1582753800000|2020-02-26 21:50:00|915.1|912.3|916|913.2|916.3|913.5|914.4|911.8|51
1582754100000|2020-02-26 21:55:00|916.1|913.3|916.1|913.3|916.6|913.4|915.8|912.5|32
1582758000000|2020-02-26 23:00:00|915.9|913.1|917.2|914.4|917.2|914.4|915.9|913.1|50
1582758300000|2020-02-26 23:05:00|917.1|914.3|916.5|913.7|917.9|915.1|916.4|913.6|70
1582758600000|2020-02-26 23:10:00|916.4|913.6|916.1|914.3|917.1|914.6|916.1|913.5|66
1582758900000|2020-02-26 23:15:00|916.2|914.4|916.2|914.4|917.2|914.9|915.9|913.7|36
1582759200000|2020-02-26 23:20:00|916|914.2|916.9|914.1|917.2|914.6|915.9|913.7|31
1582759500000|2020-02-26 23:25:00|917.1|914.3|916.4|914.6|917.1|914.7|916.2|914.3|14
1582759800000|2020-02-26 23:30:00|916.3|914.5|916.3|914.5|917.2|915.1|915.9|913.7|43
1582760100000|2020-02-26 23:35:00|916.4|914.6|914.4|912.6|916.8|914.7|914|912.2|63
1582760400000|2020-02-26 23:40:00|914.5|912.7|911.7|909.9|915.1|913.3|911.6|909.3|90
1582760700000|2020-02-26 23:45:00|912.2|910.4|911.4|908.6|912.8|910.4|910.6|908.1|107
1582761000000|2020-02-26 23:50:00|911.3|908.5|912.6|910.8|913.1|910.8|910.8|908.5|73
1582761300000|2020-02-26 23:55:00|912.7|909.9|913|910.2|913.9|911.5|912.4|909.9|70
1582761600000|2020-02-27 00:00:00|913.5|910.7|914.1|911.3|915.3|912.5|912.8|910.5|97
1582761900000|2020-02-27 00:05:00|914|911.2|912.8|910|914.3|912|912.2|909.9|132
1582762200000|2020-02-27 00:10:00|912.3|910.5|914.1|911.3|914.1|911.5|912.3|910|90
1582762500000|2020-02-27 00:15:00|914|911.2|914.7|911.9|915.1|912.7|913.7|910.9|99
1582762800000|2020-02-27 00:20:00|914.2|912.4|914.1|912.3|915.2|912.6|914.1|911.5|59
1582763100000|2020-02-27 00:25:00|914.2|912.4|916.7|913.9|917.2|914.9|914.2|912.3|102
1582763400000|2020-02-27 00:30:00|916.2|914.4|916.2|913.4|917|914.7|915.7|913.3|73
1582763700000|2020-02-27 00:35:00|916.3|913.5|915.4|912.6|916.3|913.7|914.8|912.4|82
1582764000000|2020-02-27 00:40:00|914.9|913.1|915.8|914|916.5|914.4|914.9|912.6|55
1582764300000|2020-02-27 00:45:00|915.7|913.9|915.7|913.9|916.2|914|915.2|912.9|59
1582764600000|2020-02-27 00:50:00|916.1|913.3|916|914.2|916.4|914.3|915.6|913.2|41
1582764900000|2020-02-27 00:55:00|916.1|914.3|915.4|912.6|916.7|914.4|914.9|912.6|76
1582765200000|2020-02-27 01:00:00|915.3|913.5|915.8|913|917.1|914.7|915.3|912.8|104
1582765500000|2020-02-27 01:05:00|915.7|912.9|916.9|914.1|917.1|914.3|915.1|912.3|96
1582765800000|2020-02-27 01:10:00|916.8|914|917.1|914.3|917.3|915.1|916.1|913.8|74
1582766100000|2020-02-27 01:15:00|916.7|914.9|917.4|915.6|918|915.7|915.9|913.5|66
1582766400000|2020-02-27 01:20:00|917.5|915.7|916.3|914.5|917.6|915.8|916|913.8|49
1582766700000|2020-02-27 01:25:00|916.4|914.6|917.7|915.9|918.1|915.9|916.3|914.1|37
1582767000000|2020-02-27 01:30:00|917.8|916|918.5|916.7|919.1|916.9|917.8|915.6|66
1582767300000|2020-02-27 01:35:00|919|916.2|918.1|916.3|919|916.5|917.9|915.5|31
1582767600000|2020-02-27 01:40:00|917.7|915.9|918.2|916.4|918.8|916.6|917.5|915.1|46
1582767900000|2020-02-27 01:45:00|918.7|915.9|921.5|918.7|921.5|919.2|918.2|915.9|77
1582768200000|2020-02-27 01:50:00|921.6|918.8|922|920.2|923.8|921.6|920.9|918.5|182
1582768500000|2020-02-27 01:55:00|921.9|920.1|922.7|920.9|923.2|921.2|921.4|918.9|100
1582768800000|2020-02-27 02:00:00|922.6|920.8|922.3|920.5|923.4|921|921.2|919.1|81
1582769100000|2020-02-27 02:05:00|922.2|920.4|923.2|921.4|924.2|922.1|922.2|919.7|98
1582769400000|2020-02-27 02:10:00|923.5|920.7|923.6|920.8|923.6|921.8|922.4|920.2|58
1582769700000|2020-02-27 02:15:00|923.5|920.7|923|921.2|923.5|921.3|922.7|920.5|48
1582770000000|2020-02-27 02:20:00|922.9|921.1|922.2|920.4|923.2|921.3|921.8|919.6|42
1582770300000|2020-02-27 02:25:00|922.1|920.3|922.7|920.9|923.4|921.4|921.9|919.4|56
1582770600000|2020-02-27 02:30:00|922.8|921|921.6|919.8|923|921|921.5|919.4|67
1582770900000|2020-02-27 02:35:00|921.5|919.7|922|920.2|922.6|920.4|921.4|919|55
1582771200000|2020-02-27 02:40:00|922.1|920.3|921.5|919.7|922.4|920.4|921.4|919.1|65
1582771500000|2020-02-27 02:45:00|921.9|919.1|920.8|919|922|919.8|920.7|918.8|47
1582771800000|2020-02-27 02:50:00|921|919.2|921.6|919.8|922|920.1|920.8|918.5|58
1582772100000|2020-02-27 02:55:00|921.9|920.1|921.9|920.1|922.8|920.9|921.4|919.5|62
1582772400000|2020-02-27 03:00:00|922|920.2|921.8|920|922.5|920.2|921.3|918.8|32
1582772700000|2020-02-27 03:05:00|921.9|919.1|921.2|919.4|922.2|920.1|920.9|918.7|57
1582773000000|2020-02-27 03:10:00|921.3|919.5|920.9|919.1|921.9|919.8|920.8|918.4|60
1582773300000|2020-02-27 03:15:00|920.5|918.1|921.2|919.4|921.9|919.7|920.5|918.1|52
1582773600000|2020-02-27 03:20:00|921.7|918.9|921.8|919|922|919.8|920.7|918.4|51
1582773900000|2020-02-27 03:25:00|921.6|919.8|922.6|920.8|923.2|921|921.5|919.3|56
1582774200000|2020-02-27 03:30:00|922.5|920.7|923.2|921.4|923.8|921.5|922.3|919.7|82
1582774500000|2020-02-27 03:35:00|923.3|921.5|923.2|920.4|923.7|921.5|922.5|920.2|45
1582774800000|2020-02-27 03:40:00|922.7|920.9|923|921.2|923.8|921.3|922.3|920|53
1582775100000|2020-02-27 03:45:00|923.6|920.8|923.5|921.7|924.1|921.9|922.8|920.6|38
1582775400000|2020-02-27 03:50:00|924|921.2|923.5|921.7|924.2|921.9|923.1|920.8|47
1582775700000|2020-02-27 03:55:00|924|921.2|923.4|920.6|924|921.8|922.9|920.5|35
1582776000000|2020-02-27 04:00:00|923.5|920.7|923.6|920.8|924|921.6|922.8|920.5|44
1582776300000|2020-02-27 04:05:00|923.2|921.4|923.4|921.6|923.8|921.6|922.7|920.4|62
1582776600000|2020-02-27 04:10:00|923.5|921.7|923.4|921.6|923.7|921.7|922.8|920.4|52
1582776900000|2020-02-27 04:15:00|923.6|920.8|923.1|921.3|923.8|921.6|922.9|920.6|29
1582777200000|2020-02-27 04:20:00|923.2|920.4|922.9|921.1|923.8|921.5|922.9|920.4|33
1582777500000|2020-02-27 04:25:00|923.1|921.3|923|921.2|923.4|921.4|922.8|920.6|30
1582777800000|2020-02-27 04:30:00|922.9|921.1|923.1|920.3|923.4|921.1|921.9|919.8|47
1582778100000|2020-02-27 04:35:00|922.7|920.9|922.4|920.6|923.2|921.1|922.2|919.9|29
1582778400000|2020-02-27 04:40:00|922.5|919.6|922|920.2|922.6|920.5|921.9|919.4|37
1582778700000|2020-02-27 04:45:00|921.9|920.1|922.6|920.8|922.9|920.8|921.9|919.5|37
1582779000000|2020-02-27 04:50:00|922.8|920|923.3|921.5|923.3|921.5|922.6|920|29
1582779300000|2020-02-27 04:55:00|923.4|921.6|924.2|921.4|924.2|921.9|923.4|921.1|26
1582779600000|2020-02-27 05:00:00|924.3|921.5|924.2|921.4|924.3|922|923.6|921.1|37
1582779900000|2020-02-27 05:05:00|924.1|921.3|923.5|921.7|924.5|922.1|923.4|921|37
1582780200000|2020-02-27 05:10:00|923.6|921.8|924.5|921.7|925.1|922.3|923.4|921|45
1582780500000|2020-02-27 05:15:00|924.7|921.9|924.5|922.7|925.3|923.3|924.1|921.6|81
1582780800000|2020-02-27 05:20:00|925.1|923.3|925|922.2|925.5|923.3|923.5|920.8|76
1582781100000|2020-02-27 05:25:00|924.6|922.8|923.8|921|925.1|922.8|923.5|920.8|78
1582781400000|2020-02-27 05:30:00|924|921.2|925|923.2|925.4|923.4|924|921.2|88
1582781700000|2020-02-27 05:35:00|924.9|923.1|923.7|920.9|925.1|923.3|923.1|920.7|81
1582782000000|2020-02-27 05:40:00|923.2|921.4|924.1|921.3|924.5|921.7|922.7|920.2|83
1582782300000|2020-02-27 05:45:00|924.2|921.4|923.9|921.1|924.7|921.9|923.6|920.8|77
1582782600000|2020-02-27 05:50:00|923.7|920.9|924.4|921.6|924.6|921.9|923.4|920.6|90
1582782900000|2020-02-27 05:55:00|924.2|921.4|925.1|922.3|925.8|923|923.7|920.9|118
1582783200000|2020-02-27 06:00:00|925.2|922.4|926.4|923.6|926.7|923.9|924.8|922|112
1582783500000|2020-02-27 06:05:00|926.3|923.5|925.8|923|926.8|924.3|925.3|922.5|138
1582783800000|2020-02-27 06:10:00|925.6|922.8|924.6|921.8|926.3|923.8|924.5|921.7|75
1582784100000|2020-02-27 06:15:00|924.7|921.9|925.2|922.4|925.8|923|924.3|921.5|80
1582784400000|2020-02-27 06:20:00|925.3|922.5|924.9|922.1|925.4|922.9|924|921.2|58
1582784700000|2020-02-27 06:25:00|924.5|921.7|925.1|922.3|925.6|922.8|924|921.2|72
1582785000000|2020-02-27 06:30:00|925.2|922.4|924.5|921.7|925.8|923|924.4|921.6|80
1582785300000|2020-02-27 06:35:00|924.6|921.8|924.8|922|925.8|923|924.3|921.5|60
1582785600000|2020-02-27 06:40:00|925|922.2|924.8|922|926|923.3|924.8|922|69
1582785900000|2020-02-27 06:45:00|925.1|922.3|925.2|922.4|925.5|922.7|924.5|921.7|48
1582786200000|2020-02-27 06:50:00|924.5|921.7|924.5|921.7|925.4|923|924|921|86
1582786500000|2020-02-27 06:55:00|924.4|922.6|925.2|922.4|925.2|923|924.2|921.4|85
1582786800000|2020-02-27 07:00:00|925|922.2|922.9|920.1|925.1|922.3|922.6|920|134
1582787100000|2020-02-27 07:05:00|923|920.2|923.3|920.5|923.6|921.3|922.6|920.1|68
1582787400000|2020-02-27 07:10:00|923.2|920.4|922.6|919.8|923.5|921.2|921.9|919.4|96
1582787700000|2020-02-27 07:15:00|922.7|919.9|922.1|919.3|922.9|920.6|921.2|918.8|91
1582788000000|2020-02-27 07:20:00|922.2|919.4|922|919.2|922.2|920.1|921.2|918.9|58
1582788300000|2020-02-27 07:25:00|922.1|919.3|920.8|919|922.3|920.2|919.8|917.6|148
1582788600000|2020-02-27 07:30:00|920.9|919.1|921.5|918.7|921.7|919.5|920.4|918|121
1582788900000|2020-02-27 07:35:00|921.6|918.8|919.8|917|921.7|919.5|919.3|917|149
1582789200000|2020-02-27 07:40:00|919.9|917.1|920|918.2|920.8|918.5|919.5|917.1|93
1582789500000|2020-02-27 07:45:00|920.1|918.3|920.8|918|921.8|919.3|919.9|917.6|94
1582789800000|2020-02-27 07:50:00|920.7|917.9|922|919.2|922.2|919.9|920.1|917.7|125
1582790100000|2020-02-27 07:55:00|922.2|919.4|922.7|919.9|922.8|920.6|921|918.6|116
1582790400000|2020-02-27 08:00:00|922.6|919.8|920.9|919.1|922.8|920.1|920.9|918.5|166
1582790700000|2020-02-27 08:05:00|921|919.2|921.7|919.9|922.9|920.6|920.9|918.6|169
1582791000000|2020-02-27 08:10:00|921.6|919.8|920.7|918.9|922.3|920|920.2|917.9|174
1582791300000|2020-02-27 08:15:00|920.9|918.1|921.2|918.4|921.8|919.5|920.1|917.8|112
1582791600000|2020-02-27 08:20:00|921|919.2|920.8|919|921.3|919.2|919.9|917.5|78
1582791900000|2020-02-27 08:25:00|921.5|918.7|920.2|918.4|921.6|919.2|919.7|917.4|86
1582792200000|2020-02-27 08:30:00|920.1|918.3|919.8|918|921|918.7|919.7|917.4|60
1582792500000|2020-02-27 08:35:00|919.7|917.9|917.8|916|920.2|918|917.8|915.4|102
1582792800000|2020-02-27 08:40:00|917.9|916.1|918.2|915.4|918.7|916.5|916.8|914.5|121
1582793100000|2020-02-27 08:45:00|918.3|915.5|918.4|916.6|919|916.9|917.3|915.1|108
1582793400000|2020-02-27 08:50:00|918.2|916.4|919.8|917|920.2|917.8|918.2|915.9|88
1582793700000|2020-02-27 08:55:00|919.3|917.5|921.6|919.8|922.5|920.3|919.3|916.9|97
1582794000000|2020-02-27 09:00:00|921.5|919.7|921.5|919.7|922.2|920|920.7|918.5|81
1582794300000|2020-02-27 09:05:00|922|919.2|921.4|918.6|922|919.7|920.5|918.2|61
1582794600000|2020-02-27 09:10:00|921|919.2|919.7|916.9|921.1|919.2|919.1|916.8|113
1582794900000|2020-02-27 09:15:00|919.6|916.8|918.2|916.4|919.7|917.4|918|915.7|97
1582795200000|2020-02-27 09:20:00|918.1|916.3|919.2|917.4|919.7|917.5|918.1|915.7|57
1582795500000|2020-02-27 09:25:00|919.7|916.9|920.1|917.3|920.6|918.4|919|916.7|63
1582795800000|2020-02-27 09:30:00|920.2|917.4|919.4|917.6|920.2|918|919|916.7|64
1582796100000|2020-02-27 09:35:00|920|917.2|919.3|917.5|920.2|917.9|919.1|916.8|80
1582796400000|2020-02-27 09:40:00|919.2|917.4|918.6|915.8|919.8|917.6|917.8|915.6|79
1582796700000|2020-02-27 09:45:00|918.5|915.7|918.5|916.7|919|916.8|917.4|915.2|90
1582797000000|2020-02-27 09:50:00|918.9|916.1|918.4|916.6|919.5|917.3|918.3|916|64
1582797300000|2020-02-27 09:55:00|918.5|916.7|918.7|915.9|918.9|916.7|918.2|915.9|57
1582797600000|2020-02-27 10:00:00|918.3|916.5|918.6|916.8|919.1|916.9|917.7|915.5|74
1582797900000|2020-02-27 10:05:00|919.1|916.3|918.9|916.1|919.4|917.2|918.2|915.9|55
1582798200000|2020-02-27 10:10:00|918.4|916.6|918.7|916.9|919.3|917.1|918.4|916.1|75
1582798500000|2020-02-27 10:15:00|918.6|916.8|918.5|915.7|919.3|917.1|917.8|915.5|62
1582798800000|2020-02-27 10:20:00|918.6|915.8|916.7|914.9|918.7|916.5|916.4|914.1|93
1582799100000|2020-02-27 10:25:00|916.6|914.8|917.7|914.9|917.7|915.4|916.5|914.2|49
1582799400000|2020-02-27 10:30:00|917.6|914.8|917.2|915.4|918|915.8|916.9|914.7|49
1582799700000|2020-02-27 10:35:00|917.3|915.5|918.5|916.7|918.5|916.7|917|914.8|83
1582800000000|2020-02-27 10:40:00|918.6|916.8|918.7|916.9|920.2|918.4|918.4|916.1|133
1582800300000|2020-02-27 10:45:00|918.8|917|918.4|916.6|919.1|917.1|917.8|916|95
1582800600000|2020-02-27 10:50:00|918.5|916.7|917.7|915.9|918.6|916.8|917.4|915.6|83
1582800900000|2020-02-27 10:55:00|917.8|916|917.3|915.5|917.9|916.1|917.2|914.9|92
1582801200000|2020-02-27 11:00:00|917.4|915.6|917.6|915.8|917.7|915.9|916.5|914.7|120
1582801500000|2020-02-27 11:05:00|917.7|915.9|919|917.2|919.5|917.5|917.4|915.6|108
1582801800000|2020-02-27 11:10:00|918.8|917|918.1|916.3|919.4|917.6|917.9|916.1|124
1582802100000|2020-02-27 11:15:00|918.2|916.4|917.7|915.9|918.4|916.6|917.5|915.7|88
1582802400000|2020-02-27 11:20:00|917.8|916|917.9|916.1|918.2|916.3|917.5|915.4|71
1582802700000|2020-02-27 11:25:00|917.7|915.9|917.3|915.5|918.2|916.4|917.1|915.3|94
1582803000000|2020-02-27 11:30:00|917.5|915.7|917.8|916|918.3|916.1|917.2|915.4|91
1582803300000|2020-02-27 11:35:00|917.9|916.1|918.3|916.5|919.1|917.1|917.7|915.9|111
1582803600000|2020-02-27 11:40:00|918.2|916.4|917.4|915.6|919.2|917.4|917.3|915.5|122
1582803900000|2020-02-27 11:45:00|917.3|915.5|916.4|914.6|917.6|915.8|916.3|914.5|86
1582804200000|2020-02-27 11:50:00|916.5|914.7|916.7|914.9|916.9|915.1|916.3|914.5|72
1582804500000|2020-02-27 11:55:00|916.6|914.8|917.7|915.9|918.2|916.2|916.6|914.8|92
1582804800000|2020-02-27 12:00:00|917.6|915.8|917|915.2|918|916|916.1|914.2|113
1582805100000|2020-02-27 12:05:00|917.1|915.3|917.1|915.3|917.5|915.7|916.4|914.3|102
1582805400000|2020-02-27 12:10:00|917.3|915.5|917.7|915.9|918.6|916.5|916.9|914.8|147
1582805700000|2020-02-27 12:15:00|917.8|916|918.1|916.3|918.7|916.9|916.9|914.9|149
1582806000000|2020-02-27 12:20:00|918.3|916.5|918.1|916.3|918.8|917|917.3|915.5|95
1582806300000|2020-02-27 12:25:00|918.5|916.7|918.1|916.3|918.8|917|917.9|916.1|79
1582806600000|2020-02-27 12:30:00|917.9|916.1|918|916.2|918.2|916.4|916.9|915.1|145
1582806900000|2020-02-27 12:35:00|918.1|916.3|918.1|916.3|918.9|917.1|917.9|916.1|101
1582807200000|2020-02-27 12:40:00|918|916.2|918.1|916.3|918.7|916.9|917.5|915.7|92
1582807500000|2020-02-27 12:45:00|918.2|916.4|917.5|915.7|919|917.2|917.2|915.4|100
1582807800000|2020-02-27 12:50:00|917.3|915.5|917|915.2|917.8|915.9|916.7|914.7|175
1582808100000|2020-02-27 12:55:00|916.9|915.1|917.5|915.7|918|916.2|916.9|914.7|127
1582808400000|2020-02-27 13:00:00|917.6|915.8|916.9|915.1|917.8|916|914.6|912.8|223
1582808700000|2020-02-27 13:05:00|917.1|915.3|917.8|916|918.3|916.3|916.8|914.6|116
1582809000000|2020-02-27 13:10:00|918|916.2|917.2|915.4|918.3|916.5|916.2|914.1|172
1582809300000|2020-02-27 13:15:00|917|915.2|916.9|915.1|917.6|915.8|916.8|914.8|118
1582809600000|2020-02-27 13:20:00|917.2|915.4|912.9|911.1|917.2|915.4|912.6|910.4|241
1582809900000|2020-02-27 13:25:00|913|911.2|915.9|912.2|915.9|913|911|909.2|220
1582810200000|2020-02-27 13:30:00|915.8|912.4|913|911.2|916.1|913.3|912.3|910.1|297
1582810500000|2020-02-27 13:35:00|913.2|911.4|912|910.2|914.4|912.1|911.4|909.2|284
1582810800000|2020-02-27 13:40:00|912.1|910.3|912.6|910.8|913|910.8|911.8|909.7|90
1582811100000|2020-02-27 13:45:00|912.5|910.7|913.3|911.5|913.4|911.6|911.9|909.6|108
1582811400000|2020-02-27 13:50:00|914.1|912.3|914.7|912.9|916.7|914.7|913.9|912.1|207
1582811700000|2020-02-27 13:55:00|914.8|913|915.7|913.9|917|915.1|914.1|912.3|130
1582812000000|2020-02-27 14:00:00|915.8|914|913.4|911.6|918.7|916.5|912.8|911|247
1582812300000|2020-02-27 14:05:00|913.5|911.7|912|910.2|913.7|911.7|911.8|909.8|253
1582812600000|2020-02-27 14:10:00|912.2|910.4|912.5|910.7|913.1|911.3|911.7|909.8|181
1582812900000|2020-02-27 14:15:00|912.6|910.8|912.5|910.7|913.3|911.2|911.8|910|149
1582813200000|2020-02-27 14:20:00|912.6|910.8|912.3|910.5|913.4|911.6|911.8|910|189
1582813500000|2020-02-27 14:25:00|912.1|910.3|912.4|910.6|913.5|911.2|911.8|909.7|170
1582813800000|2020-02-27 14:30:00|912.5|910.7|911.5|909.7|912.6|910.8|910.8|908.8|311
1582814100000|2020-02-27 14:35:00|911.3|909.5|909.1|907.3|912.4|910.2|909|906.8|277
1582814400000|2020-02-27 14:40:00|909.3|907.5|910.3|908.5|911.5|909.7|909.1|907.3|229
1582814700000|2020-02-27 14:45:00|910.4|908.6|911.7|909.9|912.7|910.7|910.3|908.3|293
1582815000000|2020-02-27 14:50:00|911.6|909.8|910.5|908.7|912.1|910|909.7|907.7|219
1582815300000|2020-02-27 14:55:00|910.7|908.9|911.5|908.7|912.3|909|909.6|907.4|226
1582815600000|2020-02-27 15:00:00|911.8|909|909.2|907.4|912|909.3|908.8|907|329
1582815900000|2020-02-27 15:05:00|909.1|907.3|908.1|906.3|909.8|907.6|907.1|905.3|259
1582816200000|2020-02-27 15:10:00|907.7|905.9|905.9|904.1|908|906.1|905.7|903.6|261
1582816500000|2020-02-27 15:15:00|906|904.2|906.5|904.7|907.5|905.6|905.8|903.8|208
1582816800000|2020-02-27 15:20:00|906.4|904.6|905.9|904.1|906.7|904.7|905.6|903.6|235
1582817100000|2020-02-27 15:25:00|905.8|904|905.3|903.5|906.6|904.8|903.8|901.7|270
1582817400000|2020-02-27 15:30:00|905.4|903.6|904|902.2|905.5|903.6|903.7|901.8|218
1582817700000|2020-02-27 15:35:00|904.1|902.3|903.4|901.6|904.3|902.3|903.3|901.2|230
1582818000000|2020-02-27 15:40:00|903.3|901.5|902.8|901|904.3|902.2|902.5|900.4|232
1582818300000|2020-02-27 15:45:00|902.9|901.1|903.4|901.6|903.6|901.8|901.2|899.4|272
1582818600000|2020-02-27 15:50:00|903.7|901.9|904.7|902.9|906.6|904.6|903.2|901.4|255
1582818900000|2020-02-27 15:55:00|905.1|902.3|903.1|901.3|905.1|902.8|902.8|901|150
1582819200000|2020-02-27 16:00:00|903|901.2|904.1|902.3|905.1|902.9|902.3|900.3|204
1582819500000|2020-02-27 16:05:00|904.3|902.5|905.6|903.8|906.9|904.1|904.1|902.2|202
1582819800000|2020-02-27 16:10:00|906|903.2|904.1|902.3|906.3|903.5|903|900.8|197
1582820100000|2020-02-27 16:15:00|904.2|902.4|904|902.2|905.5|903.7|903.8|901.5|108
1582820400000|2020-02-27 16:20:00|903.9|902.1|905.8|904|907.4|905.6|903.8|902|116
1582820700000|2020-02-27 16:25:00|905.7|903.9|907.7|905.9|908.6|906.6|905.6|903.7|165
1582821000000|2020-02-27 16:30:00|907.6|905.8|906.6|904.8|909|906.9|906.3|904.2|137
1582821300000|2020-02-27 16:35:00|906.5|904.7|909.7|906.9|909.9|907.5|906.5|904.3|174
1582821600000|2020-02-27 16:40:00|909.3|907.5|910.7|907.9|912.9|910.1|909.3|907.1|232
1582821900000|2020-02-27 16:45:00|910.8|908|908.2|906.4|911.3|908.9|908.1|906.3|172
1582822200000|2020-02-27 16:50:00|908.3|906.5|907.3|905.5|909.4|906.8|907.2|905.2|113
1582822500000|2020-02-27 16:55:00|907.4|905.6|907.6|905.8|908.7|906.6|907.4|905.4|123
1582822800000|2020-02-27 17:00:00|907.7|905.9|908.5|906.7|909.2|906.7|907.5|905.1|91
1582823100000|2020-02-27 17:05:00|908.6|906.8|909.4|907.6|910.1|907.8|908.3|906|126
1582823400000|2020-02-27 17:10:00|909.3|907.5|908.2|906.4|910.3|907.8|907.8|905.7|156
1582823700000|2020-02-27 17:15:00|908.3|906.5|908.9|907.1|909.4|907.6|906.7|904.9|164
1582824000000|2020-02-27 17:20:00|908.5|906.7|908.6|906.8|909.9|908.1|907.9|906|157
1582824300000|2020-02-27 17:25:00|908.8|907|908.5|906.7|910.2|908.4|908.1|906.3|120
1582824600000|2020-02-27 17:30:00|908.4|906.6|908.5|906.7|910.2|908|908|906.2|175
1582824900000|2020-02-27 17:35:00|908.2|906.4|906.7|904.9|909|907|906.7|904.9|188
1582825200000|2020-02-27 17:40:00|906.9|905.1|906|904.2|908.2|906.1|904.8|903|202
1582825500000|2020-02-27 17:45:00|906.5|904.7|907.7|905.9|908.1|906|905.8|904|180
1582825800000|2020-02-27 17:50:00|907.6|905.8|906.5|904.7|908.2|906.4|905.6|903.8|135
1582826100000|2020-02-27 17:55:00|906.6|904.8|906.3|904.5|907.4|905.6|905.8|904|128
1582826400000|2020-02-27 18:00:00|906.8|905|906.5|904.7|907.4|905.6|905.8|904|305
1582826700000|2020-02-27 18:05:00|906.6|904.8|906.6|904.8|907.5|905.3|906|904.2|142
1582827000000|2020-02-27 18:10:00|906.3|904.5|907.2|905.4|907.3|905.5|906.1|904.3|144
1582827300000|2020-02-27 18:15:00|907.3|905.5|905.2|903.4|907.3|905.5|904.6|902.8|152
1582827600000|2020-02-27 18:20:00|904.9|903.1|904.9|903.1|905.5|903.7|904.7|902.9|85
1582827900000|2020-02-27 18:25:00|904.8|903|905.6|903.8|906|904.2|904.5|902.7|122
1582828200000|2020-02-27 18:30:00|905.7|903.9|906.1|904.3|906.3|904.5|905.6|903.8|116
1582828500000|2020-02-27 18:35:00|906.2|904.4|905.8|904|906.4|904.6|905.5|903.7|75
1582828800000|2020-02-27 18:40:00|905.9|904.1|904.2|902.4|905.9|904.1|903.8|902|194
1582829100000|2020-02-27 18:45:00|904.3|902.5|903.8|902|904.6|902.8|903.6|901.8|155
1582829400000|2020-02-27 18:50:00|903.9|902.1|904.6|902.8|905.3|903.5|903.4|901.6|150
1582829700000|2020-02-27 18:55:00|904.7|902.9|904|902.2|905.4|903.6|903.6|901.8|134
1582830000000|2020-02-27 19:00:00|903.8|902|904.6|902.8|905|903.2|903.8|902|99
1582830300000|2020-02-27 19:05:00|904.3|902.5|904.8|903|904.9|903.1|904|902.2|50
1582830600000|2020-02-27 19:10:00|904.7|902.9|907.5|905.7|907.8|906|904.7|902.9|170
1582830900000|2020-02-27 19:15:00|907.6|905.8|906.9|905.1|907.6|905.8|906.1|904.3|166
1582831200000|2020-02-27 19:20:00|906.8|905|908.3|906.5|908.3|906.5|906.7|904.9|200
1582831500000|2020-02-27 19:25:00|908.2|906.4|908.2|906.4|909.1|907.3|908.1|906.3|237
1582831800000|2020-02-27 19:30:00|908.1|906.3|907.8|906|908.5|906.7|906.5|904.7|127
1582832100000|2020-02-27 19:35:00|907.9|906.1|907.9|906.1|908|906.2|907.3|905.5|62
1582832400000|2020-02-27 19:40:00|907.8|906|907.3|905.5|908.1|906.3|906.7|904.9|103
1582832700000|2020-02-27 19:45:00|907.5|905.7|906.4|904.6|907.6|905.8|905.7|903.9|164
1582833000000|2020-02-27 19:50:00|906.6|904.8|906.3|904.5|906.8|905|905.4|903.6|154
1582833300000|2020-02-27 19:55:00|906.5|904.7|906.4|904.6|907.2|905.4|906|904.2|143
1582833600000|2020-02-27 20:00:00|906.3|904.5|907|905.2|908.1|906.3|906.2|904.4|136
1582833900000|2020-02-27 20:05:00|906.8|905|904.2|902.4|906.8|905|904.1|902.3|177
1582834200000|2020-02-27 20:10:00|904.1|902.3|904|902.2|905.1|903.3|904|902.2|113
1582834500000|2020-02-27 20:15:00|904.1|902.3|904.9|903.1|905.9|904|904|902.2|144
1582834800000|2020-02-27 20:20:00|904.6|902.8|903.3|901.5|904.9|903.1|903.1|901.3|120
1582835100000|2020-02-27 20:25:00|903.4|901.6|904.1|902.3|904.4|902.6|903.2|901.4|70
1582835400000|2020-02-27 20:30:00|903.9|902.1|903.8|902|904.5|902.7|903|901.2|83
1582835700000|2020-02-27 20:35:00|903.5|901.7|902.9|901.1|904.1|902.3|902.3|900.5|67
1582836000000|2020-02-27 20:40:00|903.4|900.6|902.2|900.4|903.4|901.4|902.2|899.8|67
1582836300000|2020-02-27 20:45:00|902.3|900.5|902.4|900.6|902.9|901.1|901.6|899.8|65
1582836600000|2020-02-27 20:50:00|902.6|900.8|902.4|900.6|904.2|902.4|902.2|900.4|105
1582836900000|2020-02-27 20:55:00|902.7|900.9|900.4|897.6|902.8|900.9|899.5|897.1|219
1582837200000|2020-02-27 21:00:00|900.5|897.7|901.8|899|902.3|899.5|900.3|897.5|145
1582837500000|2020-02-27 21:05:00|901.9|899.1|901.6|898.8|902.2|899.4|901.4|898.6|72
1582837800000|2020-02-27 21:10:00|901.5|898.7|902.5|899.7|902.7|899.9|901.2|898.4|65
1582838100000|2020-02-27 21:15:00|902.4|899.6|902.7|899.9|903.3|900.5|901.8|899|77
1582838400000|2020-02-27 21:20:00|902.6|899.8|902.1|899.3|902.8|900|901.7|898.9|69
1582838700000|2020-02-27 21:25:00|901.9|899.1|902.8|900|902.8|900|901.9|899.1|28
1582839000000|2020-02-27 21:30:00|902.9|900.1|902.8|900|902.9|900.1|901.6|898.8|43
1582839300000|2020-02-27 21:35:00|902.7|899.9|902.4|899.6|903.1|900.3|902.2|899.4|41
1582839600000|2020-02-27 21:40:00|902.5|899.7|902.4|899.6|903|900.2|902.2|899.4|56
1582839900000|2020-02-27 21:45:00|902.6|899.8|903.7|900.5|903.7|900.9|902.3|899.5|75
1582840200000|2020-02-27 21:50:00|903.5|900.7|904|901.2|904.3|901.4|903.1|900.2|48
1582840500000|2020-02-27 21:55:00|904.1|901.3|904.8|902|905.2|902|903.5|900.7|71
1582844400000|2020-02-27 23:00:00|904.1|901.3|903.5|900.7|904.8|902|903.4|900.6|64
1582844700000|2020-02-27 23:05:00|903.7|900.9|905.5|902.7|906.1|903.8|903.4|900.6|94
1582845000000|2020-02-27 23:10:00|905.6|902.8|906.8|904|906.8|904|905.6|902.8|67
1582845300000|2020-02-27 23:15:00|906.6|903.8|907|904.2|907|904.2|906|903.2|65
1582845600000|2020-02-27 23:20:00|906.7|903.9|906.4|903.6|906.8|904|906|903.2|39
1582845900000|2020-02-27 23:25:00|906.2|903.4|906.2|904.4|907|904.6|905.1|902.7|97
1582846200000|2020-02-27 23:30:00|906.5|903.7|907.3|904.5|907.5|905.2|906.1|903.2|93
1582846500000|2020-02-27 23:35:00|907.2|904.4|907.1|905.3|907.9|905.7|906.9|904.4|108
1582846800000|2020-02-27 23:40:00|907.3|904.5|906.6|903.8|907.6|905.2|906.3|903.5|65
1582847100000|2020-02-27 23:45:00|906.3|903.5|906.5|903.7|907.2|904.4|905.7|902.9|116
1582847400000|2020-02-27 23:50:00|906.3|903.5|904.7|901.9|906.4|903.6|904.6|901.8|91
1582847700000|2020-02-27 23:55:00|904.8|902|904.9|902.1|906.1|903.4|904.2|901.4|107
1582848000000|2020-02-28 00:00:00|904.8|903|905|902.2|905.5|903.1|904.6|901.8|68
1582848300000|2020-02-28 00:05:00|905.3|902.5|904|901.2|905.4|902.6|903.5|900.7|86
1582848600000|2020-02-28 00:10:00|903.9|901.1|901.3|898.5|903.9|901.1|901|898.2|167
1582848900000|2020-02-28 00:15:00|901|898.2|902.2|899.4|902.4|899.6|901|898.1|149
1582849200000|2020-02-28 00:20:00|902.1|899.3|900.4|897.6|903.5|900.7|900.2|897.4|103
1582849500000|2020-02-28 00:25:00|900.2|897.4|899.8|897|900.7|897.9|898.4|896.2|206
1582849800000|2020-02-28 00:30:00|899.7|896.9|899.7|896.9|900.4|897.6|899.4|896.6|112
1582850100000|2020-02-28 00:35:00|899.6|896.8|897.1|895.3|899.8|897.6|897|894.4|131
1582850400000|2020-02-28 00:40:00|896.8|895|896.8|895|898.6|896.3|896.7|894.3|99
1582850700000|2020-02-28 00:45:00|897.1|895.3|899|896.2|899|896.4|897.1|894.5|70
1582851000000|2020-02-28 00:50:00|899.2|896.4|900.3|897.5|900.8|898.4|898.4|895.6|190
1582851300000|2020-02-28 00:55:00|900.2|897.4|900.5|897.7|901.6|899.5|899.7|897|135
1582851600000|2020-02-28 01:00:00|901|898.2|898.7|895.9|901.3|898.9|898.5|895.7|232
1582851900000|2020-02-28 01:05:00|898.6|895.8|898.3|895.5|900.1|897.8|897.8|895.3|181
1582852200000|2020-02-28 01:10:00|897.9|896.1|896.3|894.5|898.3|896.2|895.9|893.5|267
1582852500000|2020-02-28 01:15:00|896.6|893.8|896.2|894.4|897.4|895.3|895.6|892.9|179
1582852800000|2020-02-28 01:20:00|895.9|894.1|894.1|891.3|896.6|894.4|893.1|890.3|246
1582853100000|2020-02-28 01:25:00|894|891.2|892.6|890.8|895.2|892.9|892.5|889.8|305
1582853400000|2020-02-28 01:30:00|892.5|889.7|893.9|892.1|894.9|892.9|892.5|889.7|196
1582853700000|2020-02-28 01:35:00|894.4|891.6|894.1|892.3|895.4|893.2|893.5|890.7|161
1582854000000|2020-02-28 01:40:00|894.5|891.7|894.3|892.5|895.3|893|893.5|891|109
1582854300000|2020-02-28 01:45:00|894.9|892.1|893.8|891|895.1|893|893.4|890.9|139
1582854600000|2020-02-28 01:50:00|893.6|890.8|894.3|892.5|895.1|892.9|893.4|890.8|76
1582854900000|2020-02-28 01:55:00|893.8|892|895.7|892.9|896|893.7|893.4|891|144
1582855200000|2020-02-28 02:00:00|895.2|893.4|895.5|892.7|895.9|893.5|894.4|891.9|77
1582855500000|2020-02-28 02:05:00|895.6|892.8|896|893.2|896.5|893.9|894.6|892.3|121
1582855800000|2020-02-28 02:10:00|896.2|893.4|895.2|893.4|896.8|894|894.7|892.6|61
1582856100000|2020-02-28 02:15:00|895.1|892.2|896.1|894.3|897|894.3|894.6|892.2|94
1582856400000|2020-02-28 02:20:00|896.2|893.4|896.3|893.5|896.9|894.3|895.3|892.9|117
1582856700000|2020-02-28 02:25:00|896.1|893.3|895.4|892.6|897.1|894.6|894.9|892.1|113
1582857000000|2020-02-28 02:30:00|895.5|892.7|894.2|892.4|895.9|893.3|893.7|890.9|169
1582857300000|2020-02-28 02:35:00|894.5|892.7|895.2|892.4|895.7|893.3|893.8|891.3|122
1582857600000|2020-02-28 02:40:00|895.4|892.6|894.4|891.6|895.4|892.8|893.6|891.1|103
1582857900000|2020-02-28 02:45:00|894.1|891.3|894.1|891.3|895|892.6|893.2|890.4|113
1582858200000|2020-02-28 02:50:00|893.8|892|892.7|890.9|894.6|892.1|892.6|889.8|90
1582858500000|2020-02-28 02:55:00|892.8|891|892.2|889.4|893.3|891|891.4|889.3|120
1582858800000|2020-02-28 03:00:00|891.9|890.1|888.5|886.7|892.2|890.1|887.9|885.5|250
1582859100000|2020-02-28 03:05:00|887.9|886.1|888.2|885.4|890.7|888.1|887.6|884.8|148
1582859400000|2020-02-28 03:10:00|888.1|885.3|887|885.2|888.5|885.9|884.9|882.6|230
1582859700000|2020-02-28 03:15:00|887.1|885.3|886.8|885|889.4|886.8|886.3|883.7|169
1582860000000|2020-02-28 03:20:00|887.6|884.8|887.6|884.8|888.6|886|886.2|883.8|175
1582860300000|2020-02-28 03:25:00|887.7|884.9|888.1|885.3|888.7|886.2|886.7|884.4|147
1582860600000|2020-02-28 03:30:00|888|885.2|888.2|886.4|889|886.4|886.2|884|182
1582860900000|2020-02-28 03:35:00|888.5|885.7|889|887.2|889.8|887.2|886.9|884.7|207
1582861200000|2020-02-28 03:40:00|889.1|887.3|889.1|886.3|890.3|887.7|888.2|886|155
1582861500000|2020-02-28 03:45:00|889.2|886.4|888|885.2|889.8|887.2|887|884.6|114
1582861800000|2020-02-28 03:50:00|888.1|885.3|885.1|882.3|888.6|885.9|882.7|879.9|270
1582862100000|2020-02-28 03:55:00|884.8|882|884.1|881.3|885.7|882.9|883.2|880.8|167
1582862400000|2020-02-28 04:00:00|884.4|881.6|882.9|880.1|884.9|882.4|882.2|879.9|165
1582862700000|2020-02-28 04:05:00|882.8|880|881.8|880|884.4|882.1|881.2|878.6|241
1582863000000|2020-02-28 04:10:00|881.3|879.5|882.1|879.3|883|880.4|880.9|878.7|151
1582863300000|2020-02-28 04:15:00|881.9|879.1|880.2|877.4|882.4|880|879.4|876.8|249
1582863600000|2020-02-28 04:20:00|880.1|877.3|878.7|876.9|880.1|877.9|877.9|875.6|209
1582863900000|2020-02-28 04:25:00|878.6|876.8|879.4|876.6|880.5|878|878.1|875.7|143
1582864200000|2020-02-28 04:30:00|879.5|876.7|877.6|874.8|880.3|878|876.6|873.8|145
1582864500000|2020-02-28 04:35:00|877.3|874.5|876.8|875|878|875.5|876.3|874.1|97
1582864800000|2020-02-28 04:40:00|877|874.2|877.1|874.3|877.7|875.2|875.6|873.3|117
1582865100000|2020-02-28 04:45:00|876.9|875.1|877.1|875.3|878|875.4|875.6|873.2|157
1582865400000|2020-02-28 04:50:00|876.5|874.7|877.6|875.8|878.5|875.8|876.4|873.7|120
1582865700000|2020-02-28 04:55:00|877|875.2|878.8|876|879.5|876.8|876.9|874.6|137
1582866000000|2020-02-28 05:00:00|878.9|876.1|879.9|878.1|880.6|878.1|877.9|875.1|179
1582866300000|2020-02-28 05:05:00|880|877.2|878.6|876.8|880.6|878.3|878.2|875.5|139
1582866600000|2020-02-28 05:10:00|879.4|876.6|882.6|879.8|883.3|880.8|878.2|875.7|167
1582866900000|2020-02-28 05:15:00|882.4|879.6|885.6|883.8|886.3|883.9|882|879.2|213
1582867200000|2020-02-28 05:20:00|885.5|883.7|889.6|886.8|891.1|888.3|883.8|881|246
1582867500000|2020-02-28 05:25:00|889.4|886.6|893.6|890.8|895|892.2|888.9|886.1|261
1582867800000|2020-02-28 05:30:00|893.2|890.4|893.7|890.9|895.4|892.6|891.7|888.9|195
1582868100000|2020-02-28 05:35:00|893.6|890.8|894.6|891.8|895.6|892.8|892.6|889.8|138
1582868400000|2020-02-28 05:40:00|894.2|891.4|895|892.2|895.5|892.7|893.1|890.3|154
1582868700000|2020-02-28 05:45:00|895.5|892.7|896.2|893.4|896.9|894.9|893.1|890.9|178
1582869000000|2020-02-28 05:50:00|896.1|893.3|895.3|892.5|897.8|896|894.1|891.3|192
1582869300000|2020-02-28 05:55:00|895.6|892.8|893.9|892.1|896.2|893.5|893.3|890.6|161
1582869600000|2020-02-28 06:00:00|895|892.2|894.2|892.4|896.6|893.8|893.6|890.8|156
1582869900000|2020-02-28 06:05:00|894.1|891.3|893.8|891|895.9|893.1|893.4|890.6|152
1582870200000|2020-02-28 06:10:00|893.7|890.9|889.4|886.6|893.7|891.4|888.7|885.9|187
1582870500000|2020-02-28 06:15:00|889.1|886.3|888.3|886.5|890.1|887.3|888|885.2|155
1582870800000|2020-02-28 06:20:00|889.4|886.6|889.6|886.8|891.2|888.4|887.8|885|168
1582871100000|2020-02-28 06:25:00|889.4|887.6|889.2|887.4|890.7|887.9|888.6|885.8|87
1582871400000|2020-02-28 06:30:00|890.3|887.5|888.4|885.6|890.3|887.5|887.4|884.6|86
1582871700000|2020-02-28 06:35:00|888.6|885.8|889.1|886.3|890.1|887.3|887.8|884.8|135
1582872000000|2020-02-28 06:40:00|889.8|887|888.8|887|890.6|888|888.8|886.1|133
1582872300000|2020-02-28 06:45:00|889|886.2|887.9|885.1|889.5|887|887.6|884.8|93
1582872600000|2020-02-28 06:50:00|888.7|885.9|886.9|885.1|888.7|886|885.8|883.2|217
1582872900000|2020-02-28 06:55:00|887.1|885.3|886.6|884.8|887.7|885.9|886.4|883.7|98
1582873200000|2020-02-28 07:00:00|886.9|885.1|885.5|883.7|887.6|885.8|885.3|883.5|76
1582873500000|2020-02-28 07:05:00|885.6|883.8|885.2|883.4|885.6|883.8|884.3|882.5|78
1582873800000|2020-02-28 07:10:00|885.3|883.5|884.6|882.8|885.8|884|884.4|882.6|65
1582874100000|2020-02-28 07:15:00|884.5|882.7|883.5|881.7|885|883.2|882.8|881|89
1582874400000|2020-02-28 07:20:00|883.4|881.6|882.4|880.6|883.7|881.9|882.3|880.5|39
1582874700000|2020-02-28 07:25:00|883|881.2|881.7|879.9|883.7|881.5|881.6|879.8|81
1582875000000|2020-02-28 07:30:00|881.6|879.8|881.1|879.3|882.1|880.3|880.3|878.5|167
1582875300000|2020-02-28 07:35:00|881.2|879.4|880.4|878.6|882.2|880.4|880.2|878.4|168
1582875600000|2020-02-28 07:40:00|880.8|879|881.2|878.4|881.3|879.5|879.3|876.9|204
1582875900000|2020-02-28 07:45:00|881.1|878.3|880|878.2|881.2|879.4|879.5|876.9|164
1582876200000|2020-02-28 07:50:00|879.8|878|880.4|877.6|882|880.1|879.6|877.3|207
1582876500000|2020-02-28 07:55:00|880.2|878.4|881.1|879.3|882.1|879.8|879.4|876.9|188
1582876800000|2020-02-28 08:00:00|881.9|879.1|886.5|884.7|886.5|884.7|880|877.6|305
1582877100000|2020-02-28 08:05:00|886.4|884.6|887.2|884.4|887.9|885.1|884.9|882.2|299
1582877400000|2020-02-28 08:10:00|886.8|884|892.8|890|894.6|891.8|886.8|884|323
1582877700000|2020-02-28 08:15:00|892.9|890.1|893.5|890.7|895.3|892.5|892.6|889.8|285
1582878000000|2020-02-28 08:20:00|893.4|890.6|892.2|889.4|893.6|890.8|891|888.2|267
1582878300000|2020-02-28 08:25:00|892.8|890|893.6|890.8|894.4|891.6|890.9|888.1|264
1582878600000|2020-02-28 08:30:00|893.8|891|887.6|884.8|894.1|891.3|887.3|884.5|242
1582878900000|2020-02-28 08:35:00|887.7|884.9|886.9|884.1|888.5|885.9|886|883.5|221
1582879200000|2020-02-28 08:40:00|887.2|883.9|885.7|883.9|887.8|885|884.9|882.5|153
1582879500000|2020-02-28 08:45:00|885.6|883.8|883.4|880.6|887.1|884.6|883.4|880.6|163
1582879800000|2020-02-28 08:50:00|883.5|880.7|888.6|885.8|889.4|886.6|882.9|880.6|187
1582880100000|2020-02-28 08:55:00|888.7|885.9|886.3|883.5|888.9|886.1|885.4|882.6|164
1582880400000|2020-02-28 09:00:00|886.4|883.6|883.3|880.5|886.6|883.8|882.4|880.1|234
1582880700000|2020-02-28 09:05:00|883|881.2|882|879.2|884.5|881.7|881|878.9|223
1582881000000|2020-02-28 09:10:00|881.7|878.9|881.3|878.5|882.4|879.9|880.5|878.1|151
1582881300000|2020-02-28 09:15:00|881.4|878.6|880.1|877.3|882|879.3|879|876.7|243
1582881600000|2020-02-28 09:20:00|880.4|877.6|879.5|877.7|882|879.2|878.6|876.4|263
1582881900000|2020-02-28 09:25:00|879.6|877.8|880.5|878.7|882.2|879.4|878.3|876.2|241
1582882200000|2020-02-28 09:30:00|882|879.2|880.4|877.6|882.8|880|879.4|877.5|262
1582882500000|2020-02-28 09:35:00|880.3|877.5|878.3|876.5|880.6|877.9|877.3|875.1|285
1582882800000|2020-02-28 09:40:00|879.9|877.1|880.2|877.4|881.7|879.2|878.6|876.6|257
1582883100000|2020-02-28 09:45:00|879.9|877.1|882.1|879.3|882.9|880.1|878.7|876.9|280
1582883400000|2020-02-28 09:50:00|882.4|879.6|881.5|878.7|883|880.2|879.6|877.6|377
1582883700000|2020-02-28 09:55:00|881.4|878.6|882.7|879.9|883.1|880.4|880.2|878.3|226
1582884000000|2020-02-28 10:00:00|882.3|879.5|882.3|879.5|884.4|881.6|881.3|879.3|176
1582884300000|2020-02-28 10:05:00|882.5|879.7|881.7|879.9|883.7|880.9|879.5|877.3|252
1582884600000|2020-02-28 10:10:00|880.9|879.1|881.8|879|882.7|880.2|880.1|878.3|202
1582884900000|2020-02-28 10:15:00|881.5|878.7|883|880.2|884|881.2|880.5|878.5|177
1582885200000|2020-02-28 10:20:00|883.2|880.4|882.4|880.6|884.4|881.6|881.6|879.7|158
1582885500000|2020-02-28 10:25:00|882.1|880.3|883.1|880.3|884.4|881.6|881.8|879.6|208
1582885800000|2020-02-28 10:30:00|883|880.2|880.7|878.9|883.3|880.5|880.3|878.1|151
1582886100000|2020-02-28 10:35:00|882.2|879.4|884|882.2|885|882.3|880.5|878.3|157
1582886400000|2020-02-28 10:40:00|883.9|882.1|884.2|882.4|886.1|883.3|883.2|881.2|208
1582886700000|2020-02-28 10:45:00|885.7|882.9|883.4|880.6|886.1|883.3|882.7|880.4|155
1582887000000|2020-02-28 10:50:00|883.6|880.8|881.9|880.1|883.9|881.3|881.3|879.3|189
1582887300000|2020-02-28 10:55:00|882.1|880.3|880.3|878.5|882.9|880.3|880.3|878.1|195
1582887600000|2020-02-28 11:00:00|880.9|879.1|881.7|878.9|882.5|880.1|880.2|878|168
1582887900000|2020-02-28 11:05:00|881.4|878.6|879.9|878.1|882.3|880|879.9|877.6|244
1582888200000|2020-02-28 11:10:00|879.8|878|882.2|880.4|883.1|880.6|879.8|878|207
1582888500000|2020-02-28 11:15:00|882.9|880.1|881.4|879.6|883.2|880.6|880.9|879.1|112
1582888800000|2020-02-28 11:20:00|881.7|879.9|881.7|878.9|882.9|880.4|881.1|878.9|148
1582889100000|2020-02-28 11:25:00|881.1|879.3|881.5|879.7|882|879.7|880.7|878.5|63
1582889400000|2020-02-28 11:30:00|881.4|879.6|882.2|879.4|882.8|880.4|881.4|879.1|110
1582889700000|2020-02-28 11:35:00|882.3|879.5|882.6|879.8|883.2|881|881.7|879.4|92
1582890000000|2020-02-28 11:40:00|882.7|879.9|881.5|878.7|882.7|880.1|880.9|878.6|86
1582890300000|2020-02-28 11:45:00|881.4|878.6|882.2|879.4|882.4|880|881.1|878.6|69
1582890600000|2020-02-28 11:50:00|882.1|879.3|881.7|878.9|882.2|879.7|880.8|878.5|86
1582890900000|2020-02-28 11:55:00|881.8|879|881.3|879.5|881.8|879.6|881|878.6|57
1582891200000|2020-02-28 12:00:00|881.5|879.7|875.8|873|882|879.7|873.7|870.9|282
1582891500000|2020-02-28 12:05:00|875.7|872.9|875|873.2|876.2|874|874.1|871.3|131
1582891800000|2020-02-28 12:10:00|875.5|872.7|875|872.2|875.6|873.4|874|871.7|107
1582892100000|2020-02-28 12:15:00|875.1|872.3|874.8|872|875.1|872.4|873.6|871.1|148
1582892400000|2020-02-28 12:20:00|874.9|872.1|875.6|873.8|877|874.7|874.9|872.1|181
1582892700000|2020-02-28 12:25:00|876.1|873.3|874.3|871.5|876.6|874.1|874.3|871.5|115
1582893000000|2020-02-28 12:30:00|874.6|871.8|876.6|873.8|877.2|874.6|873.8|871.4|195
1582893300000|2020-02-28 12:35:00|875.5|873.7|873.8|871|876.4|873.9|873|870.8|108
1582893600000|2020-02-28 12:40:00|873.2|871.4|875.3|872.5|876|873.2|872.9|870.7|152
1582893900000|2020-02-28 12:45:00|875.4|872.6|876|874.2|877|874.4|874.2|871.9|207
1582894200000|2020-02-28 12:50:00|876.6|873.8|875.2|873.4|876.9|874.5|874.9|872.6|135
1582894500000|2020-02-28 12:55:00|875.9|873.1|874.8|873|875.9|873.6|874.3|872|135
1582894800000|2020-02-28 13:00:00|875.1|873.3|874|872.2|875.8|873.3|873.6|871.4|153
1582895100000|2020-02-28 13:05:00|874.5|871.7|873.7|871.9|874.7|872.4|873.4|871.2|106
1582895400000|2020-02-28 13:10:00|874.2|871.4|874.2|872.4|875.3|872.5|873|870.7|181
1582895700000|2020-02-28 13:15:00|874.6|872.8|875|873.2|876|873.7|874.1|872|150
1582896000000|2020-02-28 13:20:00|875.1|873.3|875.6|872.8|877.8|875.3|873.2|871.1|267
1582896300000|2020-02-28 13:25:00|875.7|872.9|876|873.2|876.8|874|874.6|872.1|206
1582896600000|2020-02-28 13:30:00|876.1|873.3|874.7|871.9|876.2|873.8|873.9|871.5|225
1582896900000|2020-02-28 13:35:00|874.8|872|873.6|871.8|874.8|872.3|872.6|870.3|233
1582897200000|2020-02-28 13:40:00|873.9|871.1|872|870.2|874.2|871.8|871|868.6|276
1582897500000|2020-02-28 13:45:00|872.1|870.3|872.9|871.1|874|871.5|871.5|869.2|207
1582897800000|2020-02-28 13:50:00|873.3|870.5|873|870.2|873.8|871.5|871.2|868.9|206
1582898100000|2020-02-28 13:55:00|873.1|870.3|871.9|870.1|874.2|872|871.9|869.6|194
1582898400000|2020-02-28 14:00:00|872.3|869.5|870.9|869.1|873.4|870.6|870.6|868.3|272
1582898700000|2020-02-28 14:05:00|871|869.2|871.2|868.4|873|870.2|869.6|867.1|198
1582899000000|2020-02-28 14:10:00|871.3|868.5|870.4|867.6|871.3|868.8|869.2|866.8|183
1582899300000|2020-02-28 14:15:00|870.1|868.3|870.3|868.5|870.8|868.5|868.8|866.5|231
1582899600000|2020-02-28 14:20:00|870.2|868.4|868.9|867.1|870.9|868.5|868.2|866.1|209
1582899900000|2020-02-28 14:25:00|869.2|867.4|868.3|865.5|871.3|868.6|867.6|865.3|241
1582900200000|2020-02-28 14:30:00|867.8|866|868.4|865.6|869.4|866.7|867.1|864.8|356
1582900500000|2020-02-28 14:35:00|868.5|865.7|868.6|866.8|870.7|867.9|867.5|865.1|325
1582900800000|2020-02-28 14:40:00|868.8|867|868.4|865.6|869.4|867.1|867.1|864.7|334
1582901100000|2020-02-28 14:45:00|868.3|865.5|867.7|864.9|869|866.7|867.1|864.8|298
1582901400000|2020-02-28 14:50:00|867.6|864.8|866.9|864.1|869.6|867.1|865.9|863.1|303
1582901700000|2020-02-28 14:55:00|866.8|864|864.4|861.6|866.9|864.1|863.3|861.1|313
1582902000000|2020-02-28 15:00:00|864.2|861.4|862|859.2|865.5|862.7|861.1|858.6|351
1582902300000|2020-02-28 15:05:00|862.1|859.3|861.9|859.1|862.6|859.9|860.2|857.5|388
1582902600000|2020-02-28 15:10:00|862.1|859.3|862.5|859.7|863.6|860.8|859.8|857.2|459
1582902900000|2020-02-28 15:15:00|863|860.2|863.3|860.5|863.5|861.1|860.8|858|408
1582903200000|2020-02-28 15:20:00|863.4|860.6|862.2|860.4|863.6|861.2|861.5|859.2|300
1582903500000|2020-02-28 15:25:00|862.3|860.5|862.6|859.8|865.6|862.8|862.1|859.3|394
1582903800000|2020-02-28 15:30:00|862.5|859.7|859.8|857|863.1|860.5|859.8|857|364
1582904100000|2020-02-28 15:35:00|860.1|857.3|860.4|857.6|861.4|858.6|858.6|855.8|380
1582904400000|2020-02-28 15:40:00|860.5|857.7|854.5|851.7|860.7|857.9|854.5|851.7|387
1582904700000|2020-02-28 15:45:00|854.6|851.8|858.6|855.8|859.4|856.6|849.6|846.8|389
1582905000000|2020-02-28 15:50:00|858.7|855.9|861|858.2|861.9|859.1|856.7|853.9|398
1582905300000|2020-02-28 15:55:00|861.2|858.4|864|861.2|864.2|861.4|860.6|857.8|343
1582905600000|2020-02-28 16:00:00|863.9|861.1|864.7|861.9|865.2|862.4|861.1|858.3|383
1582905900000|2020-02-28 16:05:00|864.6|861.8|862.7|859.9|864.8|862|862.3|859.5|281
1582906200000|2020-02-28 16:10:00|862.8|860|863.4|860.6|865|862.2|861.8|859|241
1582906500000|2020-02-28 16:15:00|863.3|860.5|863.5|860.7|864.1|861.3|861.2|858.4|246
1582906800000|2020-02-28 16:20:00|863.3|860.5|864.3|861.5|864.7|861.9|862.3|859.5|255
1582907100000|2020-02-28 16:25:00|864.6|861.8|866.6|863.8|868.5|865.7|864.3|861.5|280
1582907400000|2020-02-28 16:30:00|866.7|863.9|872.4|869.6|873.3|870.5|866.4|863.6|330
1582907700000|2020-02-28 16:35:00|872.1|869.3|870.8|868|873.1|870.3|870.8|868|311
1582908000000|2020-02-28 16:40:00|871.1|868.3|873.8|871|875.8|873|870.5|867.7|387
1582908300000|2020-02-28 16:45:00|874.2|871.4|871.2|868.4|874.3|871.5|870.4|867.6|295
1582908600000|2020-02-28 16:50:00|871.1|868.3|868.8|866|871.4|868.6|868.4|865.6|348
1582908900000|2020-02-28 16:55:00|868.7|865.9|867.6|864.8|869.3|866.7|866.3|863.7|343
1582909200000|2020-02-28 17:00:00|867.9|865.1|868.2|865.4|868.8|866|866.6|863.9|242
1582909500000|2020-02-28 17:05:00|868|865.2|869|866.2|871.3|869.2|867.5|864.7|264
1582909800000|2020-02-28 17:10:00|869.1|866.3|869.3|867.5|870.3|868|868.9|866.1|215
1582910100000|2020-02-28 17:15:00|869.4|866.6|869.9|867.1|870.5|868|868.9|866.1|239
1582910400000|2020-02-28 17:20:00|870.3|867.5|870.3|867.5|871.3|868.7|869.8|867|239
1582910700000|2020-02-28 17:25:00|870.1|867.3|870.7|867.9|871|868.4|869.1|866.3|183
1582911000000|2020-02-28 17:30:00|870.4|867.6|870.9|868.1|873.8|871.4|870.1|867.5|327
1582911300000|2020-02-28 17:35:00|871.2|868.4|871|868.2|871.4|869|869|866.4|235
1582911600000|2020-02-28 17:40:00|870.9|868.1|868.6|865.8|871.4|869.3|867.7|864.9|186
1582911900000|2020-02-28 17:45:00|868.7|865.9|868.7|865.9|869.6|866.8|868.1|865.3|210
1582912200000|2020-02-28 17:50:00|868.4|865.6|865.7|862.9|868.5|865.7|864.8|862|291
1582912500000|2020-02-28 17:55:00|865.8|863|867.9|865.1|867.9|865.1|865.4|862.6|191
1582912800000|2020-02-28 18:00:00|868|865.2|866.2|863.4|869|866.2|865.2|862.4|481
1582913100000|2020-02-28 18:05:00|866|863.2|864.8|862|866.9|864.1|864.3|861.5|180
1582913400000|2020-02-28 18:10:00|864.7|861.9|860.8|858|864.7|861.9|860.6|857.8|234
1582913700000|2020-02-28 18:15:00|861|858.2|861.1|858.3|862|859.2|859.5|856.7|251
1582914000000|2020-02-28 18:20:00|861.2|858.4|861.4|858.6|862.3|859.5|860.6|857.8|152
1582914300000|2020-02-28 18:25:00|861.3|858.5|861.1|858.3|862.3|859.5|860.5|857.7|209
1582914600000|2020-02-28 18:30:00|861|858.2|860.1|857.3|861.9|859.1|860.1|857.3|216
1582914900000|2020-02-28 18:35:00|860|857.2|860.2|857.4|861.2|858.4|859.2|856.4|211
1582915200000|2020-02-28 18:40:00|859.9|857.1|858.7|855.9|860.3|857.5|858.4|855.6|140
1582915500000|2020-02-28 18:45:00|858.6|855.8|857.6|854.8|858.7|856.3|854.7|852.4|284
1582915800000|2020-02-28 18:50:00|857.7|854.9|856.4|853.6|857.9|855.1|855.6|853|187
1582916100000|2020-02-28 18:55:00|856.7|853.9|856.4|853.6|856.9|854.1|855.3|852.5|124
1582916400000|2020-02-28 19:00:00|856.3|853.5|856.1|853.3|856.4|853.6|855.4|852.6|173
1582916700000|2020-02-28 19:05:00|856.2|853.4|854.7|851.9|856.2|853.4|854|851.2|298
1582917000000|2020-02-28 19:10:00|854.6|851.8|853.2|850.4|855.1|852.3|852.1|849.3|193
1582917300000|2020-02-28 19:15:00|853|850.2|853|850.2|853.9|851.1|852.1|849.3|232
1582917600000|2020-02-28 19:20:00|852.8|850|853.5|850.7|854.1|851.3|852.5|849.7|190
1582917900000|2020-02-28 19:25:00|853.6|850.8|852.8|850|853.9|851.1|852.2|849.4|236
1582918200000|2020-02-28 19:30:00|853.1|850.3|858.3|855.5|858.6|855.8|852.3|849.5|311
1582918500000|2020-02-28 19:35:00|857.9|855.1|861.3|858.5|861.9|859.1|857.8|855|222
1582918800000|2020-02-28 19:40:00|861.6|858.8|863.9|861.1|864.1|861.3|860.9|858.1|176
1582919100000|2020-02-28 19:45:00|864|861.2|864.1|861.3|864.8|862|862.2|859.4|195
1582919400000|2020-02-28 19:50:00|864.2|861.4|863.1|860.3|865.6|862.8|862.4|859.6|230
1582919700000|2020-02-28 19:55:00|863.2|860.4|861.7|858.9|863.6|860.8|861.5|858.7|171
1582920000000|2020-02-28 20:00:00|861.9|859.1|858.6|855.8|862.7|859.9|858.2|855.4|129
1582920300000|2020-02-28 20:05:00|858.5|855.7|859.3|856.5|860.4|857.6|858.2|855.4|58
1582920600000|2020-02-28 20:10:00|859.2|856.4|859|856.2|859.5|856.7|858.6|855.8|52
1582920900000|2020-02-28 20:15:00|859.1|856.3|861.6|858.8|862|859.2|859.1|856.3|77
1582921200000|2020-02-28 20:20:00|861.4|858.6|862.1|859.3|862.4|859.6|861.4|858.6|100
1582921500000|2020-02-28 20:25:00|862|859.2|859.2|856.4|862.8|860|859.2|856.4|101
1582921800000|2020-02-28 20:30:00|859.4|856.6|861.8|859|861.8|859|859.3|856.5|110
1582922100000|2020-02-28 20:35:00|861.7|858.9|862.2|859.4|862.5|859.7|861.4|858.6|80
1582922400000|2020-02-28 20:40:00|862.1|859.3|861.3|858.5|862.7|859.9|861.1|858.3|95
1582922700000|2020-02-28 20:45:00|861.2|858.4|862.8|860|863.2|860.4|861.2|858.4|115
1582923000000|2020-02-28 20:50:00|862.5|859.7|861.3|858.5|862.7|859.9|859.9|857.1|202
1582923300000|2020-02-28 20:55:00|861.4|858.6|865.1|862.3|865.2|862.4|861.2|858.4|118
1582923600000|2020-02-28 21:00:00|865.5|862.7|866.9|864.1|867.2|864.4|864.7|861.9|116
1582923900000|2020-02-28 21:05:00|867|864.2|867.4|864.6|867.6|864.8|865.9|863.1|110
1582924200000|2020-02-28 21:10:00|867.6|864.8|867.5|864.7|868|865.1|866.7|863.9|87
1582924500000|2020-02-28 21:15:00|867.4|864.6|868|865.2|868.2|865.4|867|864.2|80
1582924800000|2020-02-28 21:20:00|868.2|865.4|867.9|865.1|868.4|865.6|867.6|864.8|48
1582925100000|2020-02-28 21:25:00|868|865.2|867.6|864.8|868.6|865.8|867.3|864.5|58
1582925400000|2020-02-28 21:30:00|867.7|864.9|867.9|865.1|868|865.2|867.1|864.3|60
1582925700000|2020-02-28 21:35:00|868|865.2|868.8|866|868.9|866.1|867.9|865.1|44
1582926000000|2020-02-28 21:40:00|868.7|865.9|868.6|865.8|868.9|866.1|868.2|865.1|62
1582926300000|2020-02-28 21:45:00|868.8|865.3|868.3|864.9|869.1|866|868|864.8|44
1582926600000|2020-02-28 21:50:00|868.1|865.2|867.9|864.8|868.4|865.2|867.6|864.1|54
1582926900000|2020-02-28 21:55:00|867.8|864.6|868|864.9|868.2|865|867.8|864.5|19
1583103600000|2020-03-01 23:00:00|860.8|857.2|854.2|850.9|860.8|857.2|854.2|850.9|237
1583103900000|2020-03-01 23:05:00|854.3|851|858.5|855.4|858.8|855.6|853.4|850|209
1583104200000|2020-03-01 23:10:00|858.6|855.3|857.7|854.9|859.2|855.8|855.8|852.9|156
1583104500000|2020-03-01 23:15:00|858.1|855.3|859.6|856.5|860.7|857.1|857.3|854.3|124
1583104800000|2020-03-01 23:20:00|859.1|856.3|857.8|855|859.2|856.3|857.6|854.3|67
1583105100000|2020-03-01 23:25:00|857.6|854.8|858.3|855.5|859.4|856.1|857.6|854.6|82
1583105400000|2020-03-01 23:30:00|858.7|854.8|858.2|854.5|859.4|856.1|857.7|854.5|69
1583105700000|2020-03-01 23:35:00|858.3|854.6|858.1|854.4|858.3|855.1|856.4|853.3|76
1583106000000|2020-03-01 23:40:00|858.2|854.9|855.2|851.6|858.3|855.1|854.6|851.5|138
1583106300000|2020-03-01 23:45:00|855|851.4|854.7|851.9|857.7|854.4|854.3|851.3|245
1583106600000|2020-03-01 23:50:00|854.6|851.8|854.8|852|855.3|852.5|854|851.2|177
1583106900000|2020-03-01 23:55:00|854.9|852.1|855.2|852.4|855.8|852.9|853.7|850.9|107
1583107200000|2020-03-02 00:00:00|855.1|852.3|856.1|853.3|856.1|853.3|853.5|850.7|177
1583107500000|2020-03-02 00:05:00|855.5|852.7|859.5|856.6|861.3|858.5|855.5|852.7|194
1583107800000|2020-03-02 00:10:00|859.3|856.5|859|856.2|859.4|856.6|856.9|854.1|111
1583108100000|2020-03-02 00:15:00|858.8|856|861.3|858.5|861.4|858.6|858.5|855.7|191
1583108400000|2020-03-02 00:20:00|861.5|858.7|861.7|858.9|862.3|859.5|860.2|857.4|149
1583108700000|2020-03-02 00:25:00|861.8|859|862.2|859.4|863|860.2|861.5|858.7|196
1583109000000|2020-03-02 00:30:00|862.4|859.6|866.1|863.3|866.7|863.9|861.7|858.9|220
1583109300000|2020-03-02 00:35:00|866.3|863.5|869.1|866.3|870.6|867.8|865.9|863.1|320
1583109600000|2020-03-02 00:40:00|868.7|865.9|871.3|868.5|872.1|869.3|868.7|865.9|288
1583109900000|2020-03-02 00:45:00|871.2|868.4|877.4|874.6|878|875.2|871.1|868.3|349
1583110200000|2020-03-02 00:50:00|877|874.2|880.5|877.7|880.9|878.1|876.7|873.9|256
1583110500000|2020-03-02 00:55:00|880.8|878|880.4|877.6|881.2|878.4|878|875.2|242
1583110800000|2020-03-02 01:00:00|880.5|877.7|883.9|881.1|885.2|882.4|880.3|877.5|449
1583111100000|2020-03-02 01:05:00|883.7|880.9|875.7|872.9|883.9|881.1|875.2|872.3|371
1583111400000|2020-03-02 01:10:00|875.9|873.1|876.5|873.7|879.3|876.5|875.7|872.8|256
1583111700000|2020-03-02 01:15:00|876.6|873.8|876.1|873.3|876.8|874|872.5|869.7|214
1583112000000|2020-03-02 01:20:00|876|873.2|881.9|879.1|882.5|879.7|876|873.2|196
1583112300000|2020-03-02 01:25:00|882.5|879.7|880.7|877.9|883.7|880.9|880.1|877.3|156
1583112600000|2020-03-02 01:30:00|880.6|877.8|883.7|880.9|884.5|881.7|880.6|877.7|242
1583112900000|2020-03-02 01:35:00|884|881.2|881.7|878.9|885.3|882.5|881.2|878.4|179
1583113200000|2020-03-02 01:40:00|881.8|879|885|882.2|886.1|883.3|881.6|878.8|127
1583113500000|2020-03-02 01:45:00|884.9|882.1|884.5|881.7|885.7|882.9|883.5|880.7|128
1583113800000|2020-03-02 01:50:00|884|881.2|879.3|876.5|884.4|881.6|879|876.2|153
1583114100000|2020-03-02 01:55:00|879.2|876.4|876.9|874.1|879.5|876.7|876.2|873.4|212
1583114400000|2020-03-02 02:00:00|877|874.2|875.4|872.6|877.4|874.6|874.8|872|164
1583114700000|2020-03-02 02:05:00|875.1|872.3|876.8|874|877.4|874.6|874.9|872.1|122
1583115000000|2020-03-02 02:10:00|876.7|873.9|878.5|875.7|878.5|875.7|876.7|873.9|73
1583115300000|2020-03-02 02:15:00|878.4|875.6|878.1|875.3|878.5|875.7|877.4|874.6|44
1583115600000|2020-03-02 02:20:00|877.7|874.9|878|875.2|878.3|875.5|876.6|873.8|139
1583115900000|2020-03-02 02:25:00|878.1|875.3|878.4|875.6|879.1|876.3|877.2|874.4|130
1583116200000|2020-03-02 02:30:00|878.5|875.7|878.9|876.1|880.1|877.3|878.2|875.4|105
1583116500000|2020-03-02 02:35:00|879|876.2|878.3|875.5|879.9|877.1|878.3|875.5|121
1583116800000|2020-03-02 02:40:00|878.6|875.8|879.8|877|879.9|877.1|878.3|875.5|83
1583117100000|2020-03-02 02:45:00|880|877.2|880.2|877.4|880.9|878.1|879.4|876.6|147
1583117400000|2020-03-02 02:50:00|879.9|877.1|883.5|880.7|883.7|880.9|879.7|876.9|114
1583117700000|2020-03-02 02:55:00|883.6|880.8|883.7|880.9|883.8|881|882.4|879.6|88
1583118000000|2020-03-02 03:00:00|883.4|880.6|882.4|879.6|883.5|880.7|881.2|878.4|80
1583118300000|2020-03-02 03:05:00|882.2|879.4|882.4|879.6|883|880.2|881.9|879.1|95
1583118600000|2020-03-02 03:10:00|882.5|879.7|882.6|879.8|883.5|880.7|881.7|878.9|100
1583118900000|2020-03-02 03:15:00|882.4|879.6|884.2|881.4|884.2|881.4|882.3|879.5|71
1583119200000|2020-03-02 03:20:00|884.5|881.7|885.8|883|885.9|883.1|883.3|880.5|108
1583119500000|2020-03-02 03:25:00|886|883.2|885.3|882.5|887.2|884.4|885.2|882.4|156
1583119800000|2020-03-02 03:30:00|885.4|882.6|885|882.2|887.2|884.4|884.6|881.8|123
1583120100000|2020-03-02 03:35:00|884.6|881.8|885.8|883|885.9|883.1|884.3|881.5|132
1583120400000|2020-03-02 03:40:00|885.5|882.7|885.8|883|887.9|885.1|885.3|882.5|177
1583120700000|2020-03-02 03:45:00|885.5|882.7|885.7|882.9|886.9|884.1|885.3|882.5|130
1583121000000|2020-03-02 03:50:00|885.9|883.1|884.7|881.9|886.6|883.8|884.7|881.9|86
1583121300000|2020-03-02 03:55:00|884.8|882|882.3|879.5|885.4|882.6|881.9|879.1|103
1583121600000|2020-03-02 04:00:00|881.8|879|881.3|878.5|882.6|879.8|880.9|878.1|110
1583121900000|2020-03-02 04:05:00|881.5|878.7|881.9|879.1|882.7|879.9|881|878.2|90
1583122200000|2020-03-02 04:10:00|882.1|879.3|882|879.2|882.6|879.8|881.9|879.1|53
1583122500000|2020-03-02 04:15:00|882.1|879.3|882.3|879.5|882.7|879.9|882.1|879.3|37
1583122800000|2020-03-02 04:20:00|882.2|879.4|883|880.2|883.3|880.5|882|879.2|63
1583123100000|2020-03-02 04:25:00|883.3|880.5|883|880.2|884|881.2|882.4|879.6|68
1583123400000|2020-03-02 04:30:00|883.2|880.4|884.3|881.5|884.3|881.5|882.8|880|67
1583123700000|2020-03-02 04:35:00|883.9|881.1|883.1|880.3|884.5|881.7|882.9|880.1|47
1583124000000|2020-03-02 04:40:00|882.8|880|883.8|881|883.8|881|882.5|879.7|43
1583124300000|2020-03-02 04:45:00|883.9|881.1|883.9|881.1|883.9|881.1|882.8|880|68
1583124600000|2020-03-02 04:50:00|884.1|881.3|883.5|880.7|884.7|881.9|883|880.2|61
1583124900000|2020-03-02 04:55:00|883.6|880.8|883.5|880.7|883.9|881.1|883.1|880.3|29
1583125200000|2020-03-02 05:00:00|883.6|880.8|882.9|880.1|883.6|880.8|882.3|879.5|20
1583125500000|2020-03-02 05:05:00|882.7|879.9|882.7|879.9|883.1|880.3|882.2|879.4|50
1583125800000|2020-03-02 05:10:00|882.8|880|882.7|879.9|883|880.2|882.3|879.5|26
1583126100000|2020-03-02 05:15:00|882.2|879.4|882.6|879.8|883.2|880.4|882|879.2|60
1583126400000|2020-03-02 05:20:00|883|880.2|882.8|880|883.5|880.7|882.4|879.6|60
1583126700000|2020-03-02 05:25:00|882.9|880.1|883.2|880.4|883.6|880.8|882.2|879.4|67
1583127000000|2020-03-02 05:30:00|883.4|880.6|883.9|881.1|885.3|882.5|883.2|880.4|194
1583127300000|2020-03-02 05:35:00|883.7|880.9|884.1|881.3|884.6|881.8|883.1|880.3|161
1583127600000|2020-03-02 05:40:00|884.2|881.4|884.8|882|885.9|883.1|883.9|881.1|99
1583127900000|2020-03-02 05:45:00|884.9|882.1|884.3|881.5|885.1|882.3|884|881.2|73
1583128200000|2020-03-02 05:50:00|884.1|881.3|883.6|880.8|884.8|882|883.4|880.6|92
1583128500000|2020-03-02 05:55:00|883.5|880.7|882.8|880|883.6|881|882.3|879.5|97
1583128800000|2020-03-02 06:00:00|882.5|879.7|882.5|880.7|883.2|880.8|881.9|879.1|127
1583129100000|2020-03-02 06:05:00|882.6|880.8|883.1|880.3|883.5|880.9|882.5|879.7|95
1583129400000|2020-03-02 06:10:00|883.2|880.4|883.1|880.3|883.6|880.8|882.6|879.8|67
1583129700000|2020-03-02 06:15:00|883.3|880.5|882.7|879.9|883.5|880.8|881.9|879.1|53
1583130000000|2020-03-02 06:20:00|882.5|879.7|882.4|879.6|882.8|880|881.9|879.1|42
1583130300000|2020-03-02 06:25:00|882|879.2|881.4|878.6|882.4|879.6|881.4|878.6|97
1583130600000|2020-03-02 06:30:00|881.6|878.8|879.9|877.1|882.1|879.3|879.2|876.4|117
1583130900000|2020-03-02 06:35:00|879.5|876.7|881.3|878.5|881.9|879.1|879.2|876.4|114
1583131200000|2020-03-02 06:40:00|881|878.2|879.6|876.8|881.4|878.6|879.4|876.6|64
1583131500000|2020-03-02 06:45:00|879.8|877|878.6|875.8|880.3|877.5|878.3|875.5|136
1583131800000|2020-03-02 06:50:00|878.3|875.5|879.2|876.4|879.3|877|878.3|875.5|47
1583132100000|2020-03-02 06:55:00|878.9|876.1|878.9|876.1|879.1|876.8|878.3|875.6|56
1583132400000|2020-03-02 07:00:00|878.8|876|877.6|875.8|878.9|876.7|877.5|875.1|110
1583132700000|2020-03-02 07:05:00|877.8|875|878.8|876|878.9|876.6|876.2|874.1|116
1583133000000|2020-03-02 07:10:00|878.4|876.6|878.4|876.6|878.6|876.7|877.3|875|55
1583133300000|2020-03-02 07:15:00|878.5|876.7|879.1|877.3|879.6|877.5|878.5|876.6|62
1583133600000|2020-03-02 07:20:00|879.2|877.4|880.3|878.5|880.5|878.7|879.2|876.7|61
1583133900000|2020-03-02 07:25:00|880.4|878.6|879.7|877.9|880.4|878.6|878.8|876.8|56
1583134200000|2020-03-02 07:30:00|879.6|877.8|879.4|877.6|879.8|878|878.6|876.8|105
1583134500000|2020-03-02 07:35:00|879.3|877.5|878.8|877|879.7|877.9|878|876.2|88
1583134800000|2020-03-02 07:40:00|878.7|876.9|877.9|876.1|878.9|877.1|877.3|875.5|116
1583135100000|2020-03-02 07:45:00|877.8|876|881.4|879.6|881.4|879.6|877.5|875.7|122
1583135400000|2020-03-02 07:50:00|881.5|879.7|879.3|877.5|881.9|880.1|879.1|876.6|178
1583135700000|2020-03-02 07:55:00|879.7|876.9|879.6|877.8|880.1|878.3|878.7|876.4|91
1583136000000|2020-03-02 08:00:00|879.5|877.7|882.2|880.4|882.2|880.4|878.4|876.1|85
1583136300000|2020-03-02 08:05:00|882.3|880.5|885.2|883.4|885.8|883.7|881.2|878.8|137
1583136600000|2020-03-02 08:10:00|885.3|883.5|883.3|881.5|886.1|883.9|883.3|881.2|133
1583136900000|2020-03-02 08:15:00|883.2|881.4|883.8|882|884.4|882.6|882.7|880.4|83
1583137200000|2020-03-02 08:20:00|883.7|881.9|882.5|880.7|883.9|882.1|882.5|880.7|58
1583137500000|2020-03-02 08:25:00|882.7|880.9|881.4|879.6|883.1|881.3|881|879.2|110
1583137800000|2020-03-02 08:30:00|881.3|879.5|882.3|880.5|882.8|880.5|880.6|878.7|88
1583138100000|2020-03-02 08:35:00|882.4|880.6|881.2|879.4|882.9|881.1|881.1|878.9|92
1583138400000|2020-03-02 08:40:00|881.7|878.9|882.4|879.6|882.5|880.3|880.9|878.9|64
1583138700000|2020-03-02 08:45:00|882.1|880.3|881.8|880|882.5|880.3|881.5|879.2|78
1583139000000|2020-03-02 08:50:00|881.7|879.9|882.5|879.7|882.5|880.3|881.6|879.7|37
1583139300000|2020-03-02 08:55:00|882.6|879.8|882.3|880.5|882.8|881|882.3|879.5|31
1583139600000|2020-03-02 09:00:00|882.4|880.6|883.1|880.3|883.6|881|879.4|877.3|101
1583139900000|2020-03-02 09:05:00|883|880.2|882.3|880.5|884.8|882.4|882.3|880.1|108
1583140200000|2020-03-02 09:10:00|882.2|880.4|882.4|880.6|883.6|881.1|881.2|878.9|104
1583140500000|2020-03-02 09:15:00|882.8|880|883|881.2|883.9|881.5|882.1|879.7|77
1583140800000|2020-03-02 09:20:00|883.5|880.7|883.4|881.6|884.5|882.2|882.8|880.7|30
1583141100000|2020-03-02 09:25:00|884|881.2|882.6|879.8|884|881.5|881|878.4|136
1583141400000|2020-03-02 09:30:00|882.7|879.9|880.2|877.4|882.8|880|880|877.2|257
1583141700000|2020-03-02 09:35:00|880.1|877.3|879|876.2|880.9|878.1|878.6|876.1|218
1583142000000|2020-03-02 09:40:00|878.7|875.9|876.9|874.1|879.8|877|876.7|874|261
1583142300000|2020-03-02 09:45:00|877|874.2|877.8|875|878.4|875.6|876|873.2|251
1583142600000|2020-03-02 09:50:00|878|875.2|875.7|872.9|878|875.2|875.6|872.8|248
1583142900000|2020-03-02 09:55:00|875.9|873.1|876.7|873.9|877.1|874.7|875.4|872.6|178
1583143200000|2020-03-02 10:00:00|877.2|874.4|876.2|873.4|877.2|874.4|875.9|873.1|145
1583143500000|2020-03-02 10:05:00|876.1|873.3|875.1|872.3|876.4|873.6|875.1|872.3|106
1583143800000|2020-03-02 10:10:00|875.3|872.5|874.7|872.9|875.5|873|873.6|871.4|172
1583144100000|2020-03-02 10:15:00|875.4|872.6|875.8|873|876.5|874|874|871.8|191
1583144400000|2020-03-02 10:20:00|875.9|873.1|875.4|873.6|877.1|874.7|875|873|168
1583144700000|2020-03-02 10:25:00|876|873.2|876.7|874.9|877.5|875|875.2|873|218
1583145000000|2020-03-02 10:30:00|876.8|875|877.6|875.8|879.1|876.6|876.7|874.4|228
1583145300000|2020-03-02 10:35:00|877.8|876|878|876.2|879.1|876.7|877.5|875.2|169
1583145600000|2020-03-02 10:40:00|878.7|875.9|877.8|876|879.3|877|877.8|875.5|121
1583145900000|2020-03-02 10:45:00|878.3|875.5|875.1|873.3|878.6|876.2|875.1|872.5|145
1583146200000|2020-03-02 10:50:00|875.2|873.4|875.5|873.7|876.4|873.8|874.5|872.2|173
1583146500000|2020-03-02 10:55:00|875.6|873.8|874.5|871.7|876|873.8|873.8|871.5|151
1583146800000|2020-03-02 11:00:00|874.4|871.6|872.2|870.4|874.9|872.5|872.1|870.3|191
1583147100000|2020-03-02 11:05:00|871.9|870.1|870.7|867.9|872.7|870.5|869.5|867.3|261
1583147400000|2020-03-02 11:10:00|870.4|867.6|870.1|868.3|871.4|868.9|869.8|867.6|119
1583147700000|2020-03-02 11:15:00|870.3|868.5|872.2|870.4|872.4|870.5|869.3|867.1|153
1583148000000|2020-03-02 11:20:00|872.3|870.5|869.5|867.7|872.3|870.5|869.5|867.3|153
1583148300000|2020-03-02 11:25:00|869.9|867.1|868.4|866.6|870.4|867.7|868.4|866.1|157
1583148600000|2020-03-02 11:30:00|868.5|866.7|868.6|866.8|869.6|867.3|867.9|866|147
1583148900000|2020-03-02 11:35:00|868.7|866.9|869.6|867.8|870|867.9|868.3|866.3|139
1583149200000|2020-03-02 11:40:00|869.5|867.7|868.3|866.5|869.5|867.7|867|864.8|86
1583149500000|2020-03-02 11:45:00|868.4|866.6|869.5|867.7|869.8|867.8|868|866.1|170
1583149800000|2020-03-02 11:50:00|869.4|867.6|868.6|866.8|870.1|868|868.4|866.3|202
1583150100000|2020-03-02 11:55:00|868.4|866.6|867.2|865.4|869.6|867.6|866.7|864.7|247
1583150400000|2020-03-02 12:00:00|867.3|865.5|867.8|866|869.8|867.1|866.6|864.3|301
1583150700000|2020-03-02 12:05:00|867.9|866.1|866.1|864.3|868.7|866.4|865.9|863.9|180
1583151000000|2020-03-02 12:10:00|865.9|864.1|867.2|864.4|867.5|865.2|865.6|863.5|130
1583151300000|2020-03-02 12:15:00|867.3|864.5|866.8|865|867.6|865.3|866|863.8|112
1583151600000|2020-03-02 12:20:00|866.9|865.1|866.2|864.4|867.9|865.5|865.2|862.9|198
1583151900000|2020-03-02 12:25:00|866.3|864.5|869.1|867.3|870.6|867.9|866.2|863.9|245
1583152200000|2020-03-02 12:30:00|869|867.2|866.2|864.4|869.4|867.4|866.2|864|185
1583152500000|2020-03-02 12:35:00|866.8|864|867.1|865.3|867.6|865.5|866.2|863.8|205
1583152800000|2020-03-02 12:40:00|867.2|865.4|867.9|866.1|868.4|866.5|866.9|864.6|149
1583153100000|2020-03-02 12:45:00|868.2|865.4|869.7|866.9|869.8|867.5|867|865|146
1583153400000|2020-03-02 12:50:00|869.1|867.3|869.7|867.9|871.3|869|868.8|867|124
1583153700000|2020-03-02 12:55:00|869.6|867.8|871.5|869.7|872.1|869.8|869.6|867.4|173
1583154000000|2020-03-02 13:00:00|871.6|869.8|869.7|867.9|872.2|870.4|869.4|867.4|138
1583154300000|2020-03-02 13:05:00|869.6|867.8|870.4|868.6|871.4|869.6|869.6|867.8|96
1583154600000|2020-03-02 13:10:00|870.5|868.7|871.6|869.8|872.3|870.5|870.1|868.3|106
1583154900000|2020-03-02 13:15:00|871.5|869.7|871.5|869.7|872.4|870.6|870.8|869|112
1583155200000|2020-03-02 13:20:00|871.6|869.8|866.5|864.7|871.6|869.8|864.5|862.7|246
1583155500000|2020-03-02 13:25:00|866.4|864.6|862.6|860.8|866.4|864.6|862.3|860.5|278
1583155800000|2020-03-02 13:30:00|862.8|861|861.5|859.7|863.5|861.7|860.2|858.4|285
1583156100000|2020-03-02 13:35:00|861.6|859.8|861|859.2|863.2|861.1|860.2|858.4|247
1583156400000|2020-03-02 13:40:00|861.1|859.3|860.5|858.7|863|861.2|860.3|858.5|210
1583156700000|2020-03-02 13:45:00|860.3|858.5|860.8|859|861.3|859.5|860.1|858.3|170
1583157000000|2020-03-02 13:50:00|861.2|859.4|860.3|858.5|862.4|860.6|860.2|858.4|185
1583157300000|2020-03-02 13:55:00|860.4|858.6|859.7|857.9|861.5|859.7|858.9|857.1|233
1583157600000|2020-03-02 14:00:00|859.6|857.8|858.5|856.7|860.9|859.1|857.8|856|251
1583157900000|2020-03-02 14:05:00|858.8|857|857.9|856.1|860|857.8|857.4|855.6|213
1583158200000|2020-03-02 14:10:00|857.7|855.9|858.3|856.5|858.9|857.1|857|855.2|172
1583158500000|2020-03-02 14:15:00|858.5|856.7|858.3|856.5|859.2|857.4|857.9|856.1|182
1583158800000|2020-03-02 14:20:00|858.2|856.4|858.4|856.6|859.3|857.5|857.9|855.8|181
1583159100000|2020-03-02 14:25:00|858.3|856.5|859.7|857.9|861.1|858.9|857.9|856.1|251
1583159400000|2020-03-02 14:30:00|859.6|857.8|859.7|857.9|861.6|859.8|859.1|857.3|351
1583159700000|2020-03-02 14:35:00|859.5|857.7|859.2|857.4|861.4|859.6|858.8|857|336
1583160000000|2020-03-02 14:40:00|859.3|857.5|863.2|860.4|863.4|860.6|859.3|857.5|271
1583160300000|2020-03-02 14:45:00|863|860.2|864.5|862.7|866.6|864.8|862.9|860.1|314
1583160600000|2020-03-02 14:50:00|864.4|862.6|864.5|862.7|865|863.2|862.8|861|180
1583160900000|2020-03-02 14:55:00|864.8|863|867.4|863.4|867.6|864.8|864.7|862.9|150
1583161200000|2020-03-02 15:00:00|866.7|863.9|864|862.2|867.4|864.6|862.9|861.1|251
1583161500000|2020-03-02 15:05:00|864.2|862.4|862.5|860.7|864.3|862.5|861.4|859.6|180
1583161800000|2020-03-02 15:10:00|862.4|860.6|864.4|862.6|864.5|862.7|861.3|859.5|176
1583162100000|2020-03-02 15:15:00|864.5|862.7|862.1|860.3|864.7|862.9|862.1|860.3|175
1583162400000|2020-03-02 15:20:00|862.2|860.4|861|859.2|862.2|860.4|860.6|858.8|154
1583162700000|2020-03-02 15:25:00|861.2|859.4|862.6|860.8|862.6|860.8|860.4|858.6|161
1583163000000|2020-03-02 15:30:00|862.5|860.7|861.2|859.4|862.7|860.9|860.8|859|143
1583163300000|2020-03-02 15:35:00|861.3|859.5|862.2|860.4|863|861.2|860.5|858.7|164
1583163600000|2020-03-02 15:40:00|862.1|860.3|866.1|863.3|866.1|863.8|861.7|859.9|222
1583163900000|2020-03-02 15:45:00|865.4|863.6|865.7|863.9|866.4|864.1|864|862.2|278
1583164200000|2020-03-02 15:50:00|865.8|864|867.9|866.1|868.9|867.1|864.9|863.1|288
1583164500000|2020-03-02 15:55:00|868.1|866.3|866|864.2|868.3|866.5|865.8|864|260
1583164800000|2020-03-02 16:00:00|865.7|863.9|865.6|863.8|866.6|864.8|865.1|863.3|243
1583165100000|2020-03-02 16:05:00|865.5|863.7|863.9|862.1|866.1|864.3|863.8|862|206
1583165400000|2020-03-02 16:10:00|863.8|862|867.3|865.5|867.5|865.7|863.1|861.3|343
1583165700000|2020-03-02 16:15:00|867.4|865.6|867.4|865.6|869.1|867.3|867|865.2|264
1583166000000|2020-03-02 16:20:00|867.5|865.7|864.2|862.4|867.9|866.1|863.8|862|272
1583166300000|2020-03-02 16:25:00|863.9|862.1|864.7|862.9|867.1|864.7|863.8|862|271
1583166600000|2020-03-02 16:30:00|864.9|863.1|862.8|861|865.3|863.5|862.6|860.8|246
1583166900000|2020-03-02 16:35:00|863|861.2|863.5|861.7|864.1|862.3|862.5|860.7|184
1583167200000|2020-03-02 16:40:00|863.4|861.6|863.4|861.6|863.7|861.9|862.3|860.5|178
1583167500000|2020-03-02 16:45:00|863.3|861.5|862.6|860.8|863.9|862.1|862.3|860.5|179
1583167800000|2020-03-02 16:50:00|862.7|860.9|862.9|861.1|863.4|861.6|862.2|860.4|144
1583168100000|2020-03-02 16:55:00|863|861.2|862.7|860.9|863.3|861.5|861.9|860.1|202
1583168400000|2020-03-02 17:00:00|862.9|861.1|862.6|860.8|863.3|861.5|862|860.2|133
1583168700000|2020-03-02 17:05:00|862.4|860.6|862.8|861|863.6|861.7|862.1|859.8|159
1583169000000|2020-03-02 17:10:00|862.7|860.9|863.7|861.9|864|862.1|862.7|860.8|146
1583169300000|2020-03-02 17:15:00|863.9|862.1|862.3|860.5|863.9|862.1|861.9|859.8|107
1583169600000|2020-03-02 17:20:00|862.1|860.3|859.7|857.9|862.2|860.4|859.6|857.2|203
1583169900000|2020-03-02 17:25:00|859.8|858|859.4|857.6|860.4|858.6|859.1|857|196
1583170200000|2020-03-02 17:30:00|859.8|857|861.5|859.7|861.7|859.9|859.4|857|145
1583170500000|2020-03-02 17:35:00|861.4|859.6|862|860.2|862.2|860.4|860.9|858.9|120
1583170800000|2020-03-02 17:40:00|862.1|860.3|860.7|858.9|862.2|860.4|860.5|858.4|124
1583171100000|2020-03-02 17:45:00|860.6|858.8|861.2|859.4|861.7|859.6|860.6|858.4|148
1583171400000|2020-03-02 17:50:00|861.3|859.5|861.6|859.8|861.8|859.9|860.3|858|119
1583171700000|2020-03-02 17:55:00|861.5|859.7|861.2|859.4|861.9|859.9|860.2|858.2|159
1583172000000|2020-03-02 18:00:00|861.3|859.5|861.2|859.4|863.4|861.4|860.9|858.9|424
1583172300000|2020-03-02 18:05:00|861.4|859.6|860.7|858.9|861.6|859.6|860.5|858.5|112
1583172600000|2020-03-02 18:10:00|860.8|859|860.2|858.4|861.3|859.3|860.1|858.2|86
1583172900000|2020-03-02 18:15:00|860.5|858.7|860.3|858.5|860.8|859|859.1|856.8|126
1583173200000|2020-03-02 18:20:00|860.4|858.6|861|859.2|861.5|859.4|860.4|858.2|135
1583173500000|2020-03-02 18:25:00|860.9|859.1|860.8|859|861.3|859.3|860|857.8|172
1583173800000|2020-03-02 18:30:00|860.7|858.9|861.1|859.3|862.2|859.4|860.5|858.2|101
1583174100000|2020-03-02 18:35:00|861|859.2|861.7|859.9|862.2|860.2|860.8|858.6|106
1583174400000|2020-03-02 18:40:00|862.1|859.3|862.3|860.5|862.6|860.7|861.3|859.2|137
1583174700000|2020-03-02 18:45:00|862.5|859.7|862.1|860.3|863.2|861.1|862|859.7|132
1583175000000|2020-03-02 18:50:00|862.2|860.4|862.1|860.3|862.9|861.1|861.8|859.5|85
1583175300000|2020-03-02 18:55:00|862.2|860.4|863.7|861.9|863.8|862|862.1|859.7|126
1583175600000|2020-03-02 19:00:00|863.8|862|864.3|862.5|865.1|863.3|863.6|861.8|133
1583175900000|2020-03-02 19:05:00|864.2|862.4|864.4|862.6|864.8|862.6|863.6|861.1|91
1583176200000|2020-03-02 19:10:00|864.2|862.4|865.6|863.8|865.8|864|863.9|861.8|131
1583176500000|2020-03-02 19:15:00|865.4|863.6|863.8|862|865.5|863.7|863.8|861.6|132
1583176800000|2020-03-02 19:20:00|863.9|862.1|864.5|862.7|865|862.9|863.8|861.5|93
1583177100000|2020-03-02 19:25:00|864.3|862.5|863.9|862.1|864.9|863|863.9|862.1|110
1583177400000|2020-03-02 19:30:00|864.1|862.3|864.4|862.6|865.3|863.5|864|861.8|145
1583177700000|2020-03-02 19:35:00|864.5|862.7|863.8|862|864.8|863|863.4|861|77
1583178000000|2020-03-02 19:40:00|863.7|861.9|863.1|861.3|863.9|861.9|862.7|860.6|83
1583178300000|2020-03-02 19:45:00|863|861.2|864.4|862.6|864.4|862.6|862.5|860.4|100
1583178600000|2020-03-02 19:50:00|864.3|862.5|864.3|862.5|864.6|862.6|863.4|861.1|87
1583178900000|2020-03-02 19:55:00|864.2|862.4|863|861.2|864.5|862.7|862.6|860.8|130
1583179200000|2020-03-02 20:00:00|862.8|861|863.6|861.8|864.4|862.6|862.8|860.8|88
1583179500000|2020-03-02 20:05:00|863.7|861.9|863.6|861.8|864.4|862.6|863.2|861.4|80
1583179800000|2020-03-02 20:10:00|863.3|861.5|863.5|861.7|863.8|861.7|862.9|860.7|81
1583180100000|2020-03-02 20:15:00|863.3|861.5|863|861.2|863.7|861.7|862.7|860.7|73
1583180400000|2020-03-02 20:20:00|862.9|861.1|863.8|862|863.9|862.1|862.6|860.7|103
1583180700000|2020-03-02 20:25:00|863.7|861.9|864.5|862.7|864.7|862.7|863.5|861.3|92
1583181000000|2020-03-02 20:30:00|864.4|862.6|864.3|862.5|865.3|863.2|863.9|861.6|96
1583181300000|2020-03-02 20:35:00|864.1|862.3|865.4|863.6|865.6|863.8|863.9|861.5|90
1583181600000|2020-03-02 20:40:00|865.2|863.4|864.7|862.9|865.6|863.6|864.5|862|103
1583181900000|2020-03-02 20:45:00|864.4|862.6|865.1|863.3|865.7|863.8|864.3|861.9|168
1583182200000|2020-03-02 20:50:00|864.9|863.1|864|862.2|865.6|863.4|863.6|861.2|246
1583182500000|2020-03-02 20:55:00|863.9|862.1|864.7|861.9|864.9|863.1|863.3|861.3|162
1583182800000|2020-03-02 21:00:00|864.9|862.1|864.6|861.8|865.9|863.1|864.4|861.6|171
1583183100000|2020-03-02 21:05:00|864.4|861.6|864|861.2|864.8|862.2|863.7|861.1|67
1583183400000|2020-03-02 21:10:00|864.1|861.3|863|861.2|864.2|861.8|862.9|860.7|110
1583183700000|2020-03-02 21:15:00|862.9|861.1|863.8|861|863.9|861.3|862.3|859.9|72
1583184000000|2020-03-02 21:20:00|863.6|860.8|864.4|861.6|864.8|862|863.1|860.6|80
1583184300000|2020-03-02 21:25:00|864.3|861.5|864.5|861.7|864.9|862.1|864|861.2|54
1583184600000|2020-03-02 21:30:00|864.1|861.3|865.1|862.3|865.1|862.4|863.7|861.1|61
1583184900000|2020-03-02 21:35:00|865|862.2|865|862.2|865.3|862.5|864.4|861.6|65
1583185200000|2020-03-02 21:40:00|865.1|862.3|865.2|862.4|865.3|862.8|864.2|861.8|65
1583185500000|2020-03-02 21:45:00|864.8|862|864|861.2|865.2|862.4|863.7|860.9|97
1583185800000|2020-03-02 21:50:00|864.1|861.3|864.3|861.5|864.6|861.7|863.7|860.9|64
1583186100000|2020-03-02 21:55:00|864.4|861.6|865.6|862|865.6|862.4|863.9|861|98
1583190000000|2020-03-02 23:00:00|865.1|862.3|868|865.2|868|865.2|864.9|862.1|99
1583190300000|2020-03-02 23:05:00|868.1|865.3|867.7|864.9|868.3|865.5|867.2|864.4|79
1583190600000|2020-03-02 23:10:00|867.8|865|867.7|864.9|868.3|865.5|866.9|864.1|74
1583190900000|2020-03-02 23:15:00|867.8|865|867.2|864.4|868.2|865.4|866.5|863.7|107
1583191200000|2020-03-02 23:20:00|867.3|864.5|867.2|864.4|867.6|864.8|866.9|864.1|39
1583191500000|2020-03-02 23:25:00|867.3|864.5|867.8|865|867.8|865|867.2|864.4|20
1583191800000|2020-03-02 23:30:00|867.7|864.9|866.3|863.5|868.2|865.4|866.3|863.5|81
1583192100000|2020-03-02 23:35:00|866.4|863.6|867.6|864.8|868.3|866.1|865.5|862.7|138
1583192400000|2020-03-02 23:40:00|867.8|865|868.2|865.4|868.4|865.6|866.5|863.7|66
1583192700000|2020-03-02 23:45:00|868.1|865.3|870.6|867.8|872.2|869.4|868|865.2|273
1583193000000|2020-03-02 23:50:00|870.7|867.9|871|868.2|872|869.2|870.3|867.5|149
1583193300000|2020-03-02 23:55:00|871.3|868.5|871.7|868.9|872.8|870.5|870.7|867.9|216
1583193600000|2020-03-03 00:00:00|872.1|869.3|872.6|869.8|874|871.2|870.4|867.6|277
1583193900000|2020-03-03 00:05:00|873|870.8|872.1|869.3|874.1|871.3|871.9|869.1|206
1583194200000|2020-03-03 00:10:00|872|869.2|872.2|869.4|873|870.2|871.7|868.9|178
1583194500000|2020-03-03 00:15:00|872.3|869.5|872.8|870|873.5|870.7|872|869.2|157
1583194800000|2020-03-03 00:20:00|872.5|869.7|873.8|871|873.8|871.8|871.9|869.1|129
1583195100000|2020-03-03 00:25:00|873.7|870.9|874.2|871.4|874.7|872.2|873.5|870.7|163
1583195400000|2020-03-03 00:30:00|873.8|872|874.3|872.5|875.4|873.2|873.5|870.7|139
1583195700000|2020-03-03 00:35:00|874.5|871.7|875.1|873.3|875.3|873.3|874.2|871.4|127
1583196000000|2020-03-03 00:40:00|875.4|872.6|874.7|872.9|875.7|873.6|874.5|871.7|108
1583196300000|2020-03-03 00:45:00|874.9|872.1|873.5|870.7|874.9|872.8|873.1|870.3|152
1583196600000|2020-03-03 00:50:00|873.7|870.9|874|871.2|874.6|872.5|873.5|870.7|110
1583196900000|2020-03-03 00:55:00|873.7|871.9|875.4|872.6|875.5|872.7|873.4|870.7|117
1583197200000|2020-03-03 01:00:00|875.5|872.7|877.4|874.6|879.2|876.4|875.4|872.6|293
1583197500000|2020-03-03 01:05:00|878|875.2|876.8|874|878.6|875.8|876.3|873.5|194
1583197800000|2020-03-03 01:10:00|876.7|873.9|874.3|871.5|877|874.2|873.7|870.9|177
1583198100000|2020-03-03 01:15:00|874.4|871.6|873.7|871.9|875.5|873.5|873.5|870.7|189
1583198400000|2020-03-03 01:20:00|873.8|872|873.9|872.1|874.4|872.5|873.6|871.2|97
1583198700000|2020-03-03 01:25:00|874|872.2|875.8|874|876.5|874.4|874|871.5|129
1583199000000|2020-03-03 01:30:00|876.1|873.3|875.5|872.7|876.2|874.1|874.8|872.2|132
1583199300000|2020-03-03 01:35:00|875.6|872.8|875.5|872.7|875.8|873.7|874.9|872.1|152
1583199600000|2020-03-03 01:40:00|875.3|872.5|873.1|870.3|875.5|873.4|872.9|870.1|185
1583199900000|2020-03-03 01:45:00|873.4|870.6|873|870.2|873.6|871.2|872.5|869.7|123
1583200200000|2020-03-03 01:50:00|872.7|870.9|873.5|870.7|873.8|871.7|872.7|870|102
1583200500000|2020-03-03 01:55:00|873.2|870.4|873.5|870.7|873.9|871.9|872.8|870|146
1583200800000|2020-03-03 02:00:00|873.2|871.4|874.1|871.3|874.7|872.2|873.2|870.5|134
1583201100000|2020-03-03 02:05:00|873.9|871.1|875.9|874.1|876|874.1|873.7|870.9|174
1583201400000|2020-03-03 02:10:00|876|873.2|876.3|873.5|876.5|874.4|875|872.3|165
1583201700000|2020-03-03 02:15:00|876.4|873.6|876|873.2|876.7|874.6|875.7|873|118
1583202000000|2020-03-03 02:20:00|876.1|873.3|876|873.2|876.5|874.3|875.7|872.9|81
1583202300000|2020-03-03 02:25:00|875.7|873.9|876.6|874.8|877|875|875.7|873.1|139
1583202600000|2020-03-03 02:30:00|876.4|873.8|876.6|874.8|877.5|875.4|876.4|873.6|147
1583202900000|2020-03-03 02:35:00|876.9|874.1|876.3|874.5|877|874.9|876|873.3|112
1583203200000|2020-03-03 02:40:00|876.6|873.8|876.2|874.4|876.7|874.6|875.9|873.2|90
1583203500000|2020-03-03 02:45:00|876.4|873.6|876.2|874.4|876.9|874.9|876|873.2|94
1583203800000|2020-03-03 02:50:00|876.3|873.5|875.5|872.7|876.8|874.7|875.2|872.4|107
1583204100000|2020-03-03 02:55:00|875.2|873.4|875.3|872.5|875.7|873.6|874.3|871.7|179
1583204400000|2020-03-03 03:00:00|875.2|872.4|875|872.2|875.6|873.6|874.7|871.9|120
1583204700000|2020-03-03 03:05:00|875.1|872.3|875.7|873.9|876|873.9|874.3|871.5|184
1583205000000|2020-03-03 03:10:00|875.6|873.8|875.7|873.9|876.4|874.3|875.3|872.5|77
1583205300000|2020-03-03 03:15:00|875.6|873.8|876.3|873.5|876.3|874.1|875.6|872.9|41
1583205600000|2020-03-03 03:20:00|876.1|873.3|877|874.2|877.5|875.4|875.9|873.2|131
1583205900000|2020-03-03 03:25:00|876.9|875.1|877.3|874.5|877.6|875.5|876.7|873.9|98
1583206200000|2020-03-03 03:30:00|877.4|874.6|878.3|875.5|879|877.1|877|874.3|206
1583206500000|2020-03-03 03:35:00|878.4|875.6|878|875.2|878.4|876.3|877|874.2|125
1583206800000|2020-03-03 03:40:00|878.1|875.3|877.6|874.8|878.6|875.8|877|874.2|124
1583207100000|2020-03-03 03:45:00|877.1|874.3|876.7|873.9|877.5|875|876.5|873.7|60
1583207400000|2020-03-03 03:50:00|876.9|874.9|876.3|874.5|877.2|874.9|875.8|873.4|53
1583207700000|2020-03-03 03:55:00|876.2|874.4|875.5|873.7|876.5|874.4|875.3|872.8|73
1583208000000|2020-03-03 04:00:00|875.3|873.5|875.7|873.9|876|873.9|874.8|872.3|145
1583208300000|2020-03-03 04:05:00|876|873.2|876.1|874.3|876.5|874.4|875.6|872.8|127
1583208600000|2020-03-03 04:10:00|876|874.2|876.3|874.5|877|874.9|876|873.4|75
1583208900000|2020-03-03 04:15:00|876.2|873.4|876|874.2|876.6|874.5|875.9|873.2|51
1583209200000|2020-03-03 04:20:00|876.2|873.4|875.4|872.6|876.4|874.3|874.9|872.2|203
1583209500000|2020-03-03 04:25:00|875.1|873.3|874.6|871.8|875.4|873.3|874.1|871.3|105
1583209800000|2020-03-03 04:30:00|874.7|871.9|873.2|870.4|874.9|872.6|872.8|870.1|177
1583210100000|2020-03-03 04:35:00|873.3|870.5|873|871.2|873.9|871.6|872.6|869.9|57
1583210400000|2020-03-03 04:40:00|873.4|870.6|873.5|871.7|873.9|871.7|873.1|870.3|74
1583210700000|2020-03-03 04:45:00|873.6|870.8|873.8|872|874.2|872.1|873.4|870.6|84
1583211000000|2020-03-03 04:50:00|874.2|871.4|874|871.2|874.4|872.3|873.7|870.9|95
1583211300000|2020-03-03 04:55:00|874.1|871.3|876|873.2|876|873.2|873.9|871.1|78
1583211600000|2020-03-03 05:00:00|875.4|873.6|875.9|874.1|876.2|874.1|875|872.2|80
1583211900000|2020-03-03 05:05:00|876.1|873.1|875.7|873.9|876.2|874.1|875.6|872.8|11
1583212200000|2020-03-03 05:10:00|875.6|872.8|875.3|873.5|875.8|873.7|875.2|872.4|77
1583212500000|2020-03-03 05:15:00|875.4|872.5|875.1|872.3|875.5|873.5|874.6|871.8|60
1583212800000|2020-03-03 05:20:00|874.5|872.7|874.2|871.4|875.1|873.1|873.6|871.1|97
1583213100000|2020-03-03 05:25:00|874.3|871.5|874.8|872|875.2|872.9|873.6|870.8|102
1583213400000|2020-03-03 05:30:00|874.5|872.7|874.1|872.3|875.1|873|873.3|870.5|209
1583213700000|2020-03-03 05:35:00|874.4|871.6|874.1|871.3|874.6|872.5|873.6|870.8|126
1583214000000|2020-03-03 05:40:00|873.8|871|874.2|871.4|874.4|872.3|873.2|870.6|86
1583214300000|2020-03-03 05:45:00|873.8|871|873.7|870.9|874.1|872.1|873.2|870.6|79
1583214600000|2020-03-03 05:50:00|873.6|871.8|873.8|872|874.3|872|873.2|870.4|86
1583214900000|2020-03-03 05:55:00|873.9|871|873.7|870.9|874.3|872.1|872.8|870|96
1583215200000|2020-03-03 06:00:00|873.2|870.4|872.6|869.8|873.7|871.5|871.9|869.3|196
1583215500000|2020-03-03 06:05:00|872.5|870.7|872.5|870.7|874.4|872.2|872|869.4|246
1583215800000|2020-03-03 06:10:00|872.9|870.1|871.1|868.3|872.9|870.8|870.1|867.3|197
1583216100000|2020-03-03 06:15:00|871|869.2|870.3|868.5|871.3|869.2|869.8|867.2|114
1583216400000|2020-03-03 06:20:00|870.5|867.5|871.4|868.6|871.9|869.8|870.1|867.4|92
1583216700000|2020-03-03 06:25:00|871.2|869.4|871.7|869.9|872.1|869.9|870.4|867.7|108
1583217000000|2020-03-03 06:30:00|871.6|869.8|872|870.2|873|870.9|871.4|869|105
1583217300000|2020-03-03 06:35:00|871.9|870.1|871.4|869.6|872.4|870.3|871.1|868.4|99
1583217600000|2020-03-03 06:40:00|871.6|869.8|871.1|868.3|872.3|870.3|870.4|867.9|88
1583217900000|2020-03-03 06:45:00|871|868.2|870.9|869.1|871.3|869.1|870.4|867.8|70
1583218200000|2020-03-03 06:50:00|871.2|868.4|871.3|869.5|872.3|870.2|870.4|868|105
1583218500000|2020-03-03 06:55:00|871.5|868.7|871.5|869.7|872.7|870.6|871|868.5|112
1583218800000|2020-03-03 07:00:00|871.4|869.6|870.2|868.4|872.1|869.9|870.2|867.4|120
1583219100000|2020-03-03 07:05:00|870|868.2|871.6|868.8|871.8|869.7|870|867.4|118
1583219400000|2020-03-03 07:10:00|871.3|868.5|872.5|869.7|872.5|870.1|870.8|868.1|87
1583219700000|2020-03-03 07:15:00|872.2|870.4|871.4|868.6|872.4|870.4|871.1|868.3|96
1583220000000|2020-03-03 07:20:00|871.3|869.6|871.8|869|872.2|870.1|870.9|868.3|72
1583220300000|2020-03-03 07:25:00|871.6|868.8|871.5|868.7|872.1|870.1|871.1|868.7|126
1583220600000|2020-03-03 07:30:00|871.4|869.6|870.9|869.1|871.8|869.7|870|867.3|165
1583220900000|2020-03-03 07:35:00|871.4|868.6|872.4|869.6|872.6|870.4|871.3|868.6|214
1583221200000|2020-03-03 07:40:00|872.5|869.7|872|870.2|872.7|870.6|871.5|869.1|162
1583221500000|2020-03-03 07:45:00|872.2|870.4|871.1|869.3|872.7|870.6|871.1|868.7|143
1583221800000|2020-03-03 07:50:00|871.7|868.9|872.5|869.7|872.6|870.8|871|868.6|137
1583222100000|2020-03-03 07:55:00|872.3|869.5|871.8|870|872.8|870.8|871.6|869.2|165
1583222400000|2020-03-03 08:00:00|871.9|870.1|871.8|869|872|870.1|870.3|868.1|232
1583222700000|2020-03-03 08:05:00|871.7|868.9|871.9|870.1|872.4|870.3|870.7|868.3|173
1583223000000|2020-03-03 08:10:00|871.7|869.9|874.2|872.4|874.4|872.6|871.6|869.3|233
1583223300000|2020-03-03 08:15:00|874.1|872.3|873.9|871.1|875.4|873.3|872.8|870.3|337
1583223600000|2020-03-03 08:20:00|873.5|871.7|872.6|870.8|874.2|872.1|872.2|869.7|242
1583223900000|2020-03-03 08:25:00|872.4|870.6|872.6|870.8|873.6|871.4|871.8|869.4|217
1583224200000|2020-03-03 08:30:00|872.7|870.9|872.1|869.3|873.3|871.1|871|868.4|222
1583224500000|2020-03-03 08:35:00|872|869.2|873.4|871.6|874.5|872.4|871.6|869.2|267
1583224800000|2020-03-03 08:40:00|873.6|871.8|874|871.2|874.3|872.4|873.4|870.8|134
1583225100000|2020-03-03 08:45:00|873.9|871.1|873.5|871.7|874.2|872|872.4|870.2|164
1583225400000|2020-03-03 08:50:00|873.4|871.6|873|871.2|874.1|871.9|872.7|870.3|161
1583225700000|2020-03-03 08:55:00|873.1|871.3|872.2|869.4|873.4|871.5|871.8|869|96
1583226000000|2020-03-03 09:00:00|872.4|869.6|872.8|871|874|871.5|872|869.2|164
1583226300000|2020-03-03 09:05:00|873|871.2|873.4|871.6|874.4|872|873|870.7|80
1583226600000|2020-03-03 09:10:00|873.9|871.1|874.5|871.7|874.5|872.2|872.5|870.2|109
1583226900000|2020-03-03 09:15:00|874.4|871.6|874.2|872.4|874.8|872.6|873.6|871.3|128
1583227200000|2020-03-03 09:20:00|874.1|872.3|874.8|872|875.2|872.9|873.9|871.6|72
1583227500000|2020-03-03 09:25:00|874.6|871.8|873.7|871.9|875.3|873|873.2|870.4|194
1583227800000|2020-03-03 09:30:00|873.9|871.1|872.6|870.8|874.3|872.2|872|869.2|188
1583228100000|2020-03-03 09:35:00|871.8|870|872.6|869.8|873.2|870.9|870.9|868.4|246
1583228400000|2020-03-03 09:40:00|872.7|869.9|872.3|869.5|873.9|871.6|871.6|869.1|169
1583228700000|2020-03-03 09:45:00|872.6|870.8|872.5|870.7|874|871.7|871.6|869.1|218
1583229000000|2020-03-03 09:50:00|872.7|870.9|871.4|869.6|873.2|870.9|871|868.7|143
1583229300000|2020-03-03 09:55:00|872.3|869.5|871.8|869|872.7|870.6|871|868.6|158
1583229600000|2020-03-03 10:00:00|872.1|869.3|871.3|868.5|873|870.8|871|868.3|145
1583229900000|2020-03-03 10:05:00|870.9|869.1|872.3|870.5|872.6|870.5|870.4|867.8|146
1583230200000|2020-03-03 10:10:00|871.6|869.8|871.9|870.1|873.2|871|871.2|868.7|171
1583230500000|2020-03-03 10:15:00|871.8|870|872.3|869.5|872.6|870.7|871.3|868.7|74
1583230800000|2020-03-03 10:20:00|872|870.5|872.9|870.1|873.5|871.2|871.6|869.1|145
1583231100000|2020-03-03 10:25:00|873.1|870.3|872|869.2|873.1|870.7|870.1|867.9|198
1583231400000|2020-03-03 10:30:00|871.9|869.1|872.5|870.7|873.6|871.3|871.2|868.5|122
1583231700000|2020-03-03 10:35:00|872.1|870.3|873.5|870.7|874.9|872.7|872.1|869.6|127
1583232000000|2020-03-03 10:40:00|873.3|871.5|874|872.2|874.9|872.8|873.3|870.7|204
1583232300000|2020-03-03 10:45:00|874.3|871.5|873.4|871.6|874.3|872.1|872.3|869.9|143
1583232600000|2020-03-03 10:50:00|873.9|871.1|871.2|869.4|873.9|871.6|870.1|867.5|216
1583232900000|2020-03-03 10:55:00|871.3|869.5|872.8|870|873.3|871.1|870.8|868.5|182
1583233200000|2020-03-03 11:00:00|872.9|870.1|870.9|868.1|873|870.2|870.3|867.7|236
1583233500000|2020-03-03 11:05:00|870.5|868.7|870.9|868.1|873.2|870.8|870.4|868|193
1583233800000|2020-03-03 11:10:00|871.8|869|871.6|868.8|872.9|870.6|871.2|868.4|183
1583234100000|2020-03-03 11:15:00|872.2|869.4|871.9|870.1|873.1|870.8|871.3|868.8|182
1583234400000|2020-03-03 11:20:00|872|870.2|871.1|869.3|872.8|870.7|870.7|868.3|189
1583234700000|2020-03-03 11:25:00|870.7|868.9|871.8|870|872.9|870.6|870.7|868.2|201
1583235000000|2020-03-03 11:30:00|871.9|870.1|872|869.2|872.9|870.6|871.6|869.2|101
1583235300000|2020-03-03 11:35:00|872.7|869.9|872.2|869.4|872.9|870.5|871.3|868.8|89
1583235600000|2020-03-03 11:40:00|871.7|868.9|870.9|868.1|872.3|870.3|870.4|868|137
1583235900000|2020-03-03 11:45:00|870.8|868|871|869.2|872|869.9|870.3|867.8|149
1583236200000|2020-03-03 11:50:00|871.2|869.4|870.9|868.1|871.4|869.5|870.1|867.6|163
1583236500000|2020-03-03 11:55:00|871.1|868.3|871|869.2|871.8|869.4|870|867.3|149
1583236800000|2020-03-03 12:00:00|870.5|868.7|870.9|869.1|871.6|869.4|869.8|867.3|190
1583237100000|2020-03-03 12:05:00|871.2|869.4|871.2|869.4|872.2|869.9|870|867.6|199
1583237400000|2020-03-03 12:10:00|871.3|869.5|869.7|867.9|871.7|869.8|869.3|866.9|208
1583237700000|2020-03-03 12:15:00|869.8|868|870.1|867.3|870.7|868.9|869.2|866.8|183
1583238000000|2020-03-03 12:20:00|870|867.2|869.5|867.7|870.4|868.2|868.7|866.1|166
1583238300000|2020-03-03 12:25:00|869.4|867.6|869|867.2|870.3|868.2|868.6|866.5|179
1583238600000|2020-03-03 12:30:00|869.1|867.3|868.9|866.1|870.2|867.8|868.5|865.8|192
1583238900000|2020-03-03 12:35:00|868.8|866|869.1|866.3|869.9|867.7|867.5|864.9|328
1583239200000|2020-03-03 12:40:00|869.4|866.6|871|869.2|871.5|869.4|868.7|866.2|229
1583239500000|2020-03-03 12:45:00|871.3|868.5|869|866.2|871.4|869.2|868|865.5|263
1583239800000|2020-03-03 12:50:00|868.8|867|868.5|866.7|869.7|867.4|868.1|865.7|145
1583240100000|2020-03-03 12:55:00|868.2|866.4|868.8|867|869.9|867.6|868.1|865.7|145
1583240400000|2020-03-03 13:00:00|868.7|866.9|866.6|863.8|869.1|867.3|865.7|863.3|253
1583240700000|2020-03-03 13:05:00|866.5|863.7|865.7|863.9|867.4|865.6|865.2|863|234
1583241000000|2020-03-03 13:10:00|865.8|864|866.3|864.5|867|865.2|865.1|863|257
1583241300000|2020-03-03 13:15:00|866.8|865|867.1|864.3|867.5|865.4|866.1|863.7|173
1583241600000|2020-03-03 13:20:00|867.2|864.4|865.3|863.5|867.2|865.2|864.1|862|307
1583241900000|2020-03-03 13:25:00|865.1|863.3|870|867.2|870.3|868.2|864.9|862.9|358
1583242200000|2020-03-03 13:30:00|870.2|867.4|868.3|866.5|870.2|868|866.1|863.7|320
1583242500000|2020-03-03 13:35:00|867.9|866.1|865.5|863.7|868.5|866.6|865.1|862.9|270
1583242800000|2020-03-03 13:40:00|866.3|863.5|864.8|863|867.2|865.1|864.2|862.3|367
1583243100000|2020-03-03 13:45:00|865.1|863.3|864|862.2|865.6|863.4|863.4|861.5|328
1583243400000|2020-03-03 13:50:00|864.5|862.7|865.8|864|866.5|864.3|863.9|862|342
1583243700000|2020-03-03 13:55:00|865.6|863.8|863.8|862|866.5|864.3|863.7|861.7|344
1583244000000|2020-03-03 14:00:00|863.7|861.9|864.3|862.5|865.7|863.3|863.2|861.3|303
1583244300000|2020-03-03 14:05:00|864.4|862.6|864.9|863.1|865.8|863.4|863.2|861.1|315
1583244600000|2020-03-03 14:10:00|865.4|862.6|863.4|861.6|865.8|863.2|862.8|860.8|277
1583244900000|2020-03-03 14:15:00|863.5|861.7|864|862.2|865.5|863.1|863.1|861.1|229
1583245200000|2020-03-03 14:20:00|864.8|862|863.8|862|867|864.7|863.5|861.7|299
1583245500000|2020-03-03 14:25:00|863.9|862.1|863|861.2|864.6|862.3|862.4|860.6|300
1583245800000|2020-03-03 14:30:00|864|861.8|862.3|860.5|864.1|861.8|860.9|858.8|404
1583246100000|2020-03-03 14:35:00|862.4|860.6|862.4|860.6|864.3|861.9|861.7|859.7|398
1583246400000|2020-03-03 14:40:00|862.6|860.8|862.5|860.7|864.7|862|862.3|860.1|383
1583246700000|2020-03-03 14:45:00|863.3|860.5|862.4|860.6|863.6|861.4|862|859.9|331
1583247000000|2020-03-03 14:50:00|862.3|860.5|861.6|859.8|863.2|861|860.9|859|326
1583247300000|2020-03-03 14:55:00|861.8|860|861.5|859.7|862.8|860.5|860.9|858.6|255
1583247600000|2020-03-03 15:00:00|862.1|859.3|870.7|867.9|872.9|869.9|861.5|859.3|606
1583247900000|2020-03-03 15:05:00|870.6|867.8|870.5|867.7|872.2|869.4|870|867.2|610
1583248200000|2020-03-03 15:10:00|870.2|867.4|867.8|865|873|870.2|867.3|864.5|397
1583248500000|2020-03-03 15:15:00|868|865.2|870.9|868.1|871.3|868.5|867.2|864.4|302
1583248800000|2020-03-03 15:20:00|870.8|868|872.3|869.5|872.6|869.8|870.4|867.6|228
1583249100000|2020-03-03 15:25:00|872.4|869.6|873.7|870.9|875.7|872.9|872|869.2|276
1583249400000|2020-03-03 15:30:00|873.8|871|875|872.2|877.7|874|873.3|870.5|378
1583249700000|2020-03-03 15:35:00|875.4|872.6|881.9|879.1|882|879.2|874.5|871.7|603
1583250000000|2020-03-03 15:40:00|882.1|879.3|882.3|879.5|884.6|881.8|881.4|878.6|686
1583250300000|2020-03-03 15:45:00|882.5|879.7|878.1|875.3|882.8|880|877.6|874.8|587
1583250600000|2020-03-03 15:50:00|877.5|874.7|879.5|876.7|880.7|877.9|877|874.2|497
1583250900000|2020-03-03 15:55:00|879.6|876.8|876.7|873.9|880.3|877.5|876|873.2|512
1583251200000|2020-03-03 16:00:00|876.6|873.8|878.4|875.6|879|876.2|875.9|873.1|430
1583251500000|2020-03-03 16:05:00|878.8|876|877.2|874.4|879.9|877.1|877.2|874.4|548
1583251800000|2020-03-03 16:10:00|877.1|874.3|874.1|871.3|879|876.2|873.2|870.4|584
1583252100000|2020-03-03 16:15:00|874.6|871.8|873|870.2|877.2|874.4|872.2|869.4|478
1583252400000|2020-03-03 16:20:00|872.4|869.6|870.1|867.3|874.6|871.8|869.4|866.6|524
1583252700000|2020-03-03 16:25:00|869.5|866.7|869.6|866.8|872.2|869.4|868.9|866.1|491
1583253000000|2020-03-03 16:30:00|870|867.2|872.8|870|873.2|870.4|869.1|866.3|563
1583253300000|2020-03-03 16:35:00|873.3|870.5|872.3|869.5|874.1|871.3|871|868.2|463
1583253600000|2020-03-03 16:40:00|872.7|869.9|873|870.2|873.4|870.6|871.4|868.6|351
1583253900000|2020-03-03 16:45:00|872.6|869.8|873|870.2|874.5|871.7|871.8|869|378
1583254200000|2020-03-03 16:50:00|873.4|870.6|874.2|871.4|875|872.2|872.1|869.3|422
1583254500000|2020-03-03 16:55:00|874.6|871.8|873.4|870.6|874.8|872|872.8|870|444
1583254800000|2020-03-03 17:00:00|873.1|870.3|872.4|869.6|873.5|870.7|871.2|868.4|290
1583255100000|2020-03-03 17:05:00|872.2|869.4|871.6|868.8|873.1|870.3|870.5|867.7|263
1583255400000|2020-03-03 17:10:00|872.1|869.3|872.5|869.7|873.4|870.6|871.2|868.4|261
1583255700000|2020-03-03 17:15:00|872.8|870|871.8|869|873.6|870.8|871.1|868.3|243
1583256000000|2020-03-03 17:20:00|871.5|868.7|872.3|869.5|872.3|869.5|871|868.2|232
1583256300000|2020-03-03 17:25:00|872|869.2|873.6|870.8|874.2|871.4|870.7|867.9|229
1583256600000|2020-03-03 17:30:00|873.4|870.6|871.9|869.1|873.6|870.8|871.2|868.4|303
1583256900000|2020-03-03 17:35:00|871.3|868.5|872.3|869.5|873|870.2|871.2|868.4|243
1583257200000|2020-03-03 17:40:00|871.7|868.9|871.3|868.5|872.7|869.9|870.6|867.8|236
1583257500000|2020-03-03 17:45:00|871.1|868.3|870.7|867.9|871.8|869|870.1|867.3|158
1583257800000|2020-03-03 17:50:00|870|867.2|870.7|867.9|871.5|868.7|869.7|866.9|188
1583258100000|2020-03-03 17:55:00|870.9|868.1|870.7|867.9|871.2|868.4|869.7|866.9|183
1583258400000|2020-03-03 18:00:00|870.4|867.6|872.2|869.4|872.7|869.9|869.6|866.8|431
1583258700000|2020-03-03 18:05:00|872.1|869.3|872.8|870|873|870.3|870.9|868.1|180
1583259000000|2020-03-03 18:10:00|875.1|871.1|872|869.2|875.1|871.1|871.5|868.7|265
1583259300000|2020-03-03 18:15:00|872.2|869.4|872|869.2|873.2|870.7|871.1|868.4|264
1583259600000|2020-03-03 18:20:00|871.4|869.6|871.2|868.4|873.2|870.6|870.8|868|223
1583259900000|2020-03-03 18:25:00|871.5|868.7|871.3|868.5|871.8|869|869.9|867.1|209
1583260200000|2020-03-03 18:30:00|871.2|868.4|871.1|868.3|871.7|869.2|870|867.2|216
1583260500000|2020-03-03 18:35:00|871.2|868.4|871.8|869|872.6|870.1|870.6|867.8|260
1583260800000|2020-03-03 18:40:00|871.6|868.8|871.1|868.3|872.2|869.8|870.5|867.7|178
1583261100000|2020-03-03 18:45:00|870.9|868.1|872.4|869.6|872.4|869.6|870.4|867.6|221
1583261400000|2020-03-03 18:50:00|871.7|869.9|872|869.2|873.2|870.9|871.4|868.6|229
1583261700000|2020-03-03 18:55:00|872.4|869.6|871|869.2|872.7|870.1|870.7|867.9|229
1583262000000|2020-03-03 19:00:00|870.9|868.1|870.1|868.3|871.4|869.2|869.7|867.1|251
1583262300000|2020-03-03 19:05:00|870.2|868.4|869|866.2|871|868.7|868.2|865.4|251
1583262600000|2020-03-03 19:10:00|868.8|866|866.7|863.9|868.9|866.1|865.9|863.1|384
1583262900000|2020-03-03 19:15:00|867|864.2|869.3|866.5|870.6|867.8|866.7|863.9|356
1583263200000|2020-03-03 19:20:00|868.2|865.4|869.6|866.8|870.9|868.1|867.9|865.1|313
1583263500000|2020-03-03 19:25:00|869.3|866.5|870.6|867.8|871.2|868.4|868.3|865.5|260
1583263800000|2020-03-03 19:30:00|870.5|867.7|872.6|869.8|872.7|869.9|869.7|866.9|210
1583264100000|2020-03-03 19:35:00|872.4|869.5|871.1|868.3|872.5|869.7|870.8|868|270
1583264400000|2020-03-03 19:40:00|871.7|868.9|871.9|869.1|872.4|869.6|870.7|867.9|270
1583264700000|2020-03-03 19:45:00|872|869.2|871.9|869.1|872.8|870|871.3|868.5|206
1583265000000|2020-03-03 19:50:00|872.4|869.6|872.4|869.6|873.2|870.4|871.5|868.7|122
1583265300000|2020-03-03 19:55:00|873.2|870.4|872.4|869.6|873.5|870.7|871.7|868.9|211
1583265600000|2020-03-03 20:00:00|871.8|869|874.4|871.6|874.4|871.6|871.5|868.7|196
1583265900000|2020-03-03 20:05:00|873.7|870.9|874.1|871.3|874.7|871.9|873|870.2|183
1583266200000|2020-03-03 20:10:00|874.3|871.5|874.6|871.8|876.1|873.3|873.3|870.5|325
1583266500000|2020-03-03 20:15:00|875.3|872.5|875.2|872.4|875.9|873.1|873.7|870.9|275
1583266800000|2020-03-03 20:20:00|875.1|872.3|872.8|870|875.4|872.6|872.5|869.7|165
1583267100000|2020-03-03 20:25:00|873.3|870.5|875.9|873.1|876.4|873.6|872.8|870|195
1583267400000|2020-03-03 20:30:00|876|873|875.3|872.5|876|873.1|873.4|870.6|202
1583267700000|2020-03-03 20:35:00|875.1|872.3|875|872.2|875.8|873|874.3|871.5|173
1583268000000|2020-03-03 20:40:00|875.1|872.3|876.6|873.8|877|874.2|874.4|871.6|303
1583268300000|2020-03-03 20:45:00|876.7|873.9|877.7|874.9|878.5|875.7|876.1|873.3|290
1583268600000|2020-03-03 20:50:00|877.8|875|878.2|875.4|878.6|875.8|877.2|874.4|212
1583268900000|2020-03-03 20:55:00|878.3|875.5|879.5|876.7|879.9|877.1|877.7|874.9|210
1583269200000|2020-03-03 21:00:00|879.3|876.5|878.1|875.3|880.1|877.3|877.9|875.1|126
1583269500000|2020-03-03 21:05:00|878.7|875.9|878.9|876.1|879|876.2|877.8|875|72
1583269800000|2020-03-03 21:10:00|878.2|875.4|878.5|875.7|879.3|876.3|877.9|875.1|101
1583270100000|2020-03-03 21:15:00|878.4|875.6|879.3|876.5|879.3|876.5|877.7|874.9|43
1583270400000|2020-03-03 21:20:00|879.4|876.6|879.8|877|880|877.2|879.1|876.3|55
1583270700000|2020-03-03 21:25:00|879.7|876.9|879.4|876.6|879.9|877.1|879.1|876.3|60
1583271000000|2020-03-03 21:30:00|879.5|876.7|879.7|876.9|879.8|877|879.1|876.3|58
1583271300000|2020-03-03 21:35:00|879.3|876.5|879.9|877.1|879.9|877.1|878.7|875.9|55
1583271600000|2020-03-03 21:40:00|880|877.2|878.9|876.1|880.2|877.2|878.6|875.8|76
1583271900000|2020-03-03 21:45:00|879|876.2|880.4|877.6|880.4|877.6|879|876.2|111
1583272200000|2020-03-03 21:50:00|880.1|877.3|880.1|877.3|880.5|877.7|879.6|876.8|64
1583272500000|2020-03-03 21:55:00|880|876.9|881.2|878.4|882.2|879.4|879.6|876.8|91
1583276400000|2020-03-03 23:00:00|880.1|877.3|882.9|880.1|883.1|880.3|879.8|877|112
1583276700000|2020-03-03 23:05:00|882.7|879.9|882.8|880|883.7|880.6|882.4|879.6|87
1583277000000|2020-03-03 23:10:00|882.9|880.1|882.4|879.6|883.9|880.5|881.9|879.1|49
1583277300000|2020-03-03 23:15:00|882.6|879.8|883.9|881.1|884.8|881.8|882.2|879.5|115
1583277600000|2020-03-03 23:20:00|883.6|880.8|884.7|881.9|885.2|882.4|882.7|879.9|110
1583277900000|2020-03-03 23:25:00|885.1|882.3|883.9|881.1|885.6|882.8|883.7|880.7|86
1583278200000|2020-03-03 23:30:00|884|881.2|883.1|880.3|884.5|882.3|882.8|880|109
1583278500000|2020-03-03 23:35:00|882.8|880|883.6|880.8|883.7|880.8|882.2|879.4|69
1583278800000|2020-03-03 23:40:00|883.2|880.4|883.4|880.6|884|881.1|883|880|59
1583279100000|2020-03-03 23:45:00|883.2|880.4|882.4|879.6|884.4|881.6|882.2|879.4|159
1583279400000|2020-03-03 23:50:00|882.6|879.8|881.6|878.8|883.5|880.7|881.5|878.7|116
1583279700000|2020-03-03 23:55:00|881.7|878.9|881.1|878.3|882.5|879.7|880.5|877.7|94
1583280000000|2020-03-04 00:00:00|880.7|877.9|881.1|878.3|883|880.2|880.4|877.6|102
1583280300000|2020-03-04 00:05:00|880.8|878|881.9|879.1|883.2|880.4|880.4|877.6|92
1583280600000|2020-03-04 00:10:00|881.6|878.8|883.2|880.4|883.7|880.9|881.3|878.5|94
1583280900000|2020-03-04 00:15:00|883.4|880.6|882.7|879.9|883.8|881|882.7|879.9|79
1583281200000|2020-03-04 00:20:00|882.8|880|882|879.2|882.8|880|881.6|878.8|80
1583281500000|2020-03-04 00:25:00|882.4|879.6|879.9|877.1|884|881.2|879|876.2|129
1583281800000|2020-03-04 00:30:00|879.8|877|882.7|879.9|882.9|880.1|879.6|876.8|94
1583282100000|2020-03-04 00:35:00|882.5|879.7|883.1|880.3|883.8|881|881.4|878.6|148
1583282400000|2020-03-04 00:40:00|883.7|880.9|882.9|880.1|884.7|881.9|882.6|879.8|70
1583282700000|2020-03-04 00:45:00|883.4|880.6|881.4|878.6|883.8|881|881|878.2|93
1583283000000|2020-03-04 00:50:00|881.1|878.3|881.5|878.7|882.1|879.3|880|877.2|69
1583283300000|2020-03-04 00:55:00|881|878.2|881.7|878.9|882.6|879.8|880.4|877.6|121
1583283600000|2020-03-04 01:00:00|882.3|879.5|880.7|877.9|883.9|881.1|880.3|877.5|296
1583283900000|2020-03-04 01:05:00|880.6|877.8|880.9|878.1|882.4|879.6|880.1|877.3|124
1583284200000|2020-03-04 01:10:00|881|878.2|881|879.2|882.1|879.8|880.4|877.6|144
1583284500000|2020-03-04 01:15:00|881.1|879.3|881.8|880|882.1|880.3|880.6|878.8|54
1583284800000|2020-03-04 01:20:00|881.7|879.9|880.8|879|882.4|880.3|880.6|878.8|105
1583285100000|2020-03-04 01:25:00|880.9|879.1|881.3|879.5|881.6|879.8|880.9|879.1|102
1583285400000|2020-03-04 01:30:00|881.2|879.4|881.2|879.4|882.4|880.6|881|879.2|65
1583285700000|2020-03-04 01:35:00|881.3|879.5|881.3|879.5|881.6|879.8|881.2|879.4|31
1583286000000|2020-03-04 01:40:00|881.4|879.6|881.8|880|882.6|880.5|881.2|879.3|71
1583286300000|2020-03-04 01:45:00|882|880.2|882.8|881|883.7|881.4|881.7|879.9|91
1583286600000|2020-03-04 01:50:00|882.9|881.1|882.6|880.8|883.2|881.4|882.4|880.6|69
1583286900000|2020-03-04 01:55:00|882.7|880.9|882.7|880.9|883.1|881.3|882.5|880.7|47
1583287200000|2020-03-04 02:00:00|882.8|881|882.7|880.9|883.2|881.4|882.4|880.6|70
1583287500000|2020-03-04 02:05:00|882.8|881|882.5|880.7|883.2|881.4|882.3|880.5|85
1583287800000|2020-03-04 02:10:00|882.6|880.8|882.2|880.4|883|881.1|881.6|879.8|46
1583288100000|2020-03-04 02:15:00|882.1|880.3|882.6|880.8|882.7|880.9|882|880.2|29
1583288400000|2020-03-04 02:20:00|882.7|880.9|883.7|881.9|883.9|882.1|882.7|880.9|71
1583288700000|2020-03-04 02:25:00|883.8|882|884.6|882.8|884.6|882.8|883.7|881.9|81
1583289000000|2020-03-04 02:30:00|884.7|882.9|885.5|883.7|885.9|884.1|884.7|882.9|77
1583289300000|2020-03-04 02:35:00|885.4|883.6|885.3|883.5|885.9|884.1|885.1|883.3|73
1583289600000|2020-03-04 02:40:00|885.4|883.6|886|884.2|886.2|884.4|885.3|883.5|103
1583289900000|2020-03-04 02:45:00|885.9|884.1|886.2|884.4|886.5|884.7|885|883.2|98
1583290200000|2020-03-04 02:50:00|886.1|884.3|886.1|884.3|886.5|884.7|885.8|884|63
1583290500000|2020-03-04 02:55:00|886|884.2|886.6|884.8|886.8|885|886|884.2|73
1583290800000|2020-03-04 03:00:00|886.5|884.7|888.4|886.6|888.8|887|886.5|884.7|107
1583291100000|2020-03-04 03:05:00|888.5|886.7|887|885.2|888.5|886.7|886.8|885|73
1583291400000|2020-03-04 03:10:00|886.8|885|886.9|885.1|888|886.2|886.5|884.7|109
1583291700000|2020-03-04 03:15:00|886.8|885|887|885.2|887.3|885.5|886.5|884.7|68
1583292000000|2020-03-04 03:20:00|886.9|885.1|886.7|884.9|887.2|885.4|886.6|884.8|79
1583292300000|2020-03-04 03:25:00|886.6|884.8|885.7|883.9|886.8|885|885.5|883.7|60
1583292600000|2020-03-04 03:30:00|885.6|883.8|885.5|883.7|886.4|884.6|885.4|883.6|66
1583292900000|2020-03-04 03:35:00|885.8|884|886.8|885|886.9|885.1|885.4|883.6|68
1583293200000|2020-03-04 03:40:00|886.6|884.8|887.2|885.4|887.5|885.7|886.6|884.8|46
1583293500000|2020-03-04 03:45:00|887.1|885.3|888|886.2|889.5|887.3|887.1|885.3|109
1583293800000|2020-03-04 03:50:00|887.9|886.1|887.6|885.8|888|886.2|887.4|885.6|39
1583294100000|2020-03-04 03:55:00|887.4|885.6|887.2|885.4|887.6|885.8|887.1|885.3|24
1583294400000|2020-03-04 04:00:00|887.4|885.6|888.7|886.9|888.7|886.9|887.3|885.5|55
1583294700000|2020-03-04 04:05:00|888.5|886.7|888.1|886.3|889|887.2|887.8|886|59
1583295000000|2020-03-04 04:10:00|887.9|886.1|888.4|886.6|888.8|887|887.8|886|42
1583295300000|2020-03-04 04:15:00|888.5|886.7|888.9|887.1|889.1|887.3|888.2|886.4|53
1583295600000|2020-03-04 04:20:00|889|887.2|889.5|887.7|889.9|888.1|888.8|887|79
1583295900000|2020-03-04 04:25:00|889.2|887.4|889.6|887.8|890.1|888.3|889.2|887.4|55
1583296200000|2020-03-04 04:30:00|889.9|888.1|889.9|888.1|890.1|888.3|889.2|887.4|49
1583296500000|2020-03-04 04:35:00|890|888.2|889.7|887.9|890.1|888.3|889.4|887.6|47
1583296800000|2020-03-04 04:40:00|889.9|888.1|889.8|888|890|888.2|889.4|887.6|71
1583297100000|2020-03-04 04:45:00|889.9|888.1|888.3|886.5|889.9|888.1|888.1|886.3|59
1583297400000|2020-03-04 04:50:00|888|886.2|889.3|887.5|889.3|887.5|888|886.2|37
1583297700000|2020-03-04 04:55:00|889.2|887.4|889.4|887.6|889.5|887.7|888.9|887.1|38
1583298000000|2020-03-04 05:00:00|889.3|887.5|889.6|887.8|889.9|888.1|889|887.2|39
1583298300000|2020-03-04 05:05:00|889.7|887.9|890.3|888.5|890.4|888.6|889|887.2|97
1583298600000|2020-03-04 05:10:00|890.2|888.4|890.9|889.1|891.2|889.4|889.9|888.1|53
1583298900000|2020-03-04 05:15:00|891|889.2|890.8|889|891.7|889.9|890.7|888.9|118
1583299200000|2020-03-04 05:20:00|890.9|889.1|891.2|889.4|891.2|889.4|888.9|887.1|135
1583299500000|2020-03-04 05:25:00|891.4|889.6|891.7|889.9|891.7|889.9|890.5|888.7|75
1583299800000|2020-03-04 05:30:00|891.9|890.1|889.6|887.8|891.9|890.1|889.3|887.5|119
1583300100000|2020-03-04 05:35:00|889.4|887.6|889.7|887.9|890.2|888.4|888.7|886.9|159
1583300400000|2020-03-04 05:40:00|889.9|888.1|889.6|887.8|890.4|888.6|889.2|887.4|90
1583300700000|2020-03-04 05:45:00|889.7|887.9|890.1|888.3|890.1|888.3|889.5|887.7|62
1583301000000|2020-03-04 05:50:00|889.9|888.1|889.8|888|890.1|888.3|889.5|887.7|40
1583301300000|2020-03-04 05:55:00|889.4|887.6|888.8|887|889.8|888|888.5|886.6|55
1583301600000|2020-03-04 06:00:00|888.9|887.1|890.1|888.3|890.9|889.1|888.5|886.7|97
1583301900000|2020-03-04 06:05:00|890.6|888.8|889.3|887.5|890.9|889.1|889.2|887.4|98
1583302200000|2020-03-04 06:10:00|889.4|887.6|888.2|886.4|889.4|887.6|887.8|886|93
1583302500000|2020-03-04 06:15:00|888.1|886.3|886.9|885.1|888.6|886.8|886.5|884.7|132
1583302800000|2020-03-04 06:20:00|886.7|884.9|884.2|882.4|887.1|885.3|884.2|882.4|116
1583303100000|2020-03-04 06:25:00|884.3|882.5|883.1|881.3|885.2|883.4|882.9|881.1|126
1583303400000|2020-03-04 06:30:00|883.3|881.5|884.4|882.6|884.6|882.8|882.9|881.1|71
1583303700000|2020-03-04 06:35:00|884.5|882.7|884.8|883|885.3|883.5|884.5|882.7|73
1583304000000|2020-03-04 06:40:00|884.6|882.8|884.9|883.1|885.8|884|884.6|882.8|75
1583304300000|2020-03-04 06:45:00|884.8|883|886.5|884.7|886.5|884.7|884.7|882.9|63
1583304600000|2020-03-04 06:50:00|886.6|884.8|886|884.2|887.2|885.4|885.7|883.9|78
1583304900000|2020-03-04 06:55:00|886.1|884.3|885.5|883.7|886.1|884.3|885.3|883.5|35
1583305200000|2020-03-04 07:00:00|885.4|883.6|882.9|881.1|886|883.9|881.8|879.5|114
1583305500000|2020-03-04 07:05:00|883.7|881.9|883.6|881.8|884.1|882.3|883|881.1|65
1583305800000|2020-03-04 07:10:00|883.9|882.1|883.8|882|884.3|882.5|883.7|881.9|38
1583306100000|2020-03-04 07:15:00|883.9|882.1|883.2|881.4|884.7|882.3|882.6|880.4|67
1583306400000|2020-03-04 07:20:00|884.1|881.3|883.5|881.7|884.7|882.1|883.3|881.2|54
1583306700000|2020-03-04 07:25:00|884.3|881.5|883.8|882|884.5|882|882.3|879.9|91
1583307000000|2020-03-04 07:30:00|883.7|881.9|884.8|883|884.8|883|883.7|881.9|65
1583307300000|2020-03-04 07:35:00|884.7|882.9|883.8|882|885.2|883.4|883.8|882|63
1583307600000|2020-03-04 07:40:00|884.2|882.4|883.9|882.1|884.4|882.6|883.6|881.8|70
1583307900000|2020-03-04 07:45:00|884|882.2|884.3|882.5|884.9|883.1|884|882.2|42
1583308200000|2020-03-04 07:50:00|884.2|882.4|884.7|882.9|885.3|883.5|883.8|882|55
1583308500000|2020-03-04 07:55:00|884.6|882.8|883.3|881.5|885.1|883.3|883.2|881.4|57
1583308800000|2020-03-04 08:00:00|883.1|881.3|881.5|879.7|883.9|882.1|881|879.2|142
1583309100000|2020-03-04 08:05:00|881.6|879.8|880.2|878.4|882.4|880.6|879.9|878.1|130
1583309400000|2020-03-04 08:10:00|880.3|878.5|877.7|875.9|880.8|879|876.2|874.4|135
1583309700000|2020-03-04 08:15:00|877.8|876|879.5|877.7|880|878.2|877.7|875.9|69
1583310000000|2020-03-04 08:20:00|879.6|877.8|878|876.2|879.7|877.9|877.6|875.8|131
1583310300000|2020-03-04 08:25:00|878.3|876.5|878|876.2|878.5|876.7|876.7|874.9|96
1583310600000|2020-03-04 08:30:00|878.1|876.3|878.7|876.9|879.3|877.5|877.2|875.4|117
1583310900000|2020-03-04 08:35:00|878.6|876.8|879.8|878|880|878.2|878.4|876.6|94
1583311200000|2020-03-04 08:40:00|879.7|877.9|878.1|876.3|880.4|878.6|877.6|875.8|141
1583311500000|2020-03-04 08:45:00|878|876.2|878.9|877.1|879.5|877.7|877.7|875.9|117
1583311800000|2020-03-04 08:50:00|878.6|876.8|878.6|876.8|879|877.2|877.5|875.7|137
1583312100000|2020-03-04 08:55:00|878.5|876.7|877.6|875.8|878.6|876.8|877.6|875.1|29
1583312400000|2020-03-04 09:00:00|877.7|875.9|880.3|878.5|880.3|878.5|877.7|875.9|53
1583312700000|2020-03-04 09:05:00|880.2|878.4|878.8|877|880.9|879.1|878.5|876.7|78
1583313000000|2020-03-04 09:10:00|878.7|876.9|879.4|877.6|879.9|878.1|878.7|876.9|58
1583313300000|2020-03-04 09:15:00|879.3|877.5|878.5|876.7|879.6|877.8|878.2|876.4|63
1583313600000|2020-03-04 09:20:00|878.6|876.8|877|875.2|878.8|877|876.8|875|89
1583313900000|2020-03-04 09:25:00|877.1|875.3|875.9|874.1|877.2|875.4|875.4|873.6|140
1583314200000|2020-03-04 09:30:00|876|874.2|877.6|875.8|878.5|876.7|875.9|874.1|102
1583314500000|2020-03-04 09:35:00|877.8|876|879|877.2|879.2|877.4|876.7|874.9|112
1583314800000|2020-03-04 09:40:00|878.8|877|878.6|876.8|879.1|877.3|877.7|875.9|92
1583315100000|2020-03-04 09:45:00|878.5|876.7|876.7|874.9|878.6|876.8|876|874.2|72
1583315400000|2020-03-04 09:50:00|876.8|875|877.7|875.9|878|876.2|876.6|874.8|92
1583315700000|2020-03-04 09:55:00|878|876.2|877.4|875.6|878.2|876.4|875.8|874|133
1583316000000|2020-03-04 10:00:00|877.6|875.8|877.1|875.3|877.7|875.9|876.2|874.4|126
1583316300000|2020-03-04 10:05:00|877|875.2|876.9|875.1|877.3|875.5|876.5|874.7|31
1583316600000|2020-03-04 10:10:00|877|875.2|877.5|875.7|877.6|875.8|877|875.2|26
1583316900000|2020-03-04 10:15:00|877.3|875.5|878.7|876.9|879|877.2|877.3|875.5|36
1583317200000|2020-03-04 10:20:00|878.8|877|880|878.2|880.6|878.8|878.3|876.5|147
1583317500000|2020-03-04 10:25:00|879.8|878|880.5|878.7|880.8|879|879.3|877.5|76
1583317800000|2020-03-04 10:30:00|880.6|878.8|878.6|876.8|881|879.2|878.1|876.3|146
1583318100000|2020-03-04 10:35:00|878.5|876.7|877.8|876|878.6|876.8|877.5|875.7|106
1583318400000|2020-03-04 10:40:00|878|876.2|877.3|875.5|878.1|876.3|876.9|874.6|88
1583318700000|2020-03-04 10:45:00|877.2|875.4|878.4|876.6|878.8|877|877|875.2|112
1583319000000|2020-03-04 10:50:00|878.3|876.5|878.7|876.9|879.3|877.5|878.3|875.6|41
1583319300000|2020-03-04 10:55:00|878.8|877|877.3|875.5|879.3|877.2|876.6|874.8|94
1583319600000|2020-03-04 11:00:00|877.2|875.4|877.7|875.9|878.4|876.6|875.9|874.1|193
1583319900000|2020-03-04 11:05:00|877.6|875.8|877.5|875.7|877.9|876.1|877|875.2|140
1583320200000|2020-03-04 11:10:00|877.4|875.6|877.8|876|878.3|876.5|877.3|875.5|146
1583320500000|2020-03-04 11:15:00|877.6|875.8|877|875.2|877.9|876.1|876.6|874.8|97
1583320800000|2020-03-04 11:20:00|876.9|875.1|877.4|875.6|877.8|876|876.9|874.3|99
1583321100000|2020-03-04 11:25:00|877.3|875.5|878.9|877.1|879.1|877.3|876.4|874.6|113
1583321400000|2020-03-04 11:30:00|879.2|877.4|878.3|876.5|879.3|877.5|878|876.2|143
1583321700000|2020-03-04 11:35:00|878.2|876.4|876|874.2|878.3|876.5|875.7|873.9|133
1583322000000|2020-03-04 11:40:00|875.9|874.1|876.9|875.1|877.9|876.1|875.8|874|113
1583322300000|2020-03-04 11:45:00|877|875.2|876.9|875.1|877.8|876|876.6|874.8|104
1583322600000|2020-03-04 11:50:00|876.4|874.6|877.6|875.8|877.6|875.8|876.4|874.6|77
1583322900000|2020-03-04 11:55:00|877.4|875.6|877.7|875.9|878.1|876.3|876.8|875|130
1583323200000|2020-03-04 12:00:00|877.8|876|876.2|874.4|878.4|876.6|876.1|874.3|268
1583323500000|2020-03-04 12:05:00|876.1|874.3|877.2|875.4|877.8|876|875.2|873.4|191
1583323800000|2020-03-04 12:10:00|877.4|875.6|876.1|874.3|877.6|875.8|875.7|873.9|177
1583324100000|2020-03-04 12:15:00|875.8|874|877.1|875.3|877.1|875.3|875.5|873.7|211
1583324400000|2020-03-04 12:20:00|876.9|875.1|875.7|873.9|877.4|875.6|875.5|873.7|223
1583324700000|2020-03-04 12:25:00|875.6|873.8|874.2|872.4|876.4|874.6|874.2|872.4|190
1583325000000|2020-03-04 12:30:00|874.4|872.6|875.7|872.9|876|874.1|873.7|871.4|351
1583325300000|2020-03-04 12:35:00|875.6|872.8|875.2|873.4|876.5|874.2|874.4|871.8|185
1583325600000|2020-03-04 12:40:00|874.9|873.1|876.1|874.3|877.1|874.9|874.5|872.2|234
1583325900000|2020-03-04 12:45:00|875.8|874|877.1|875.3|878.6|876.4|875.7|873.2|339
1583326200000|2020-03-04 12:50:00|876.7|874.9|877.5|875.7|878.5|876.1|876.5|874.1|245
1583326500000|2020-03-04 12:55:00|877.4|875.6|875.5|873.7|877.4|875.6|874.8|872.3|237
1583326800000|2020-03-04 13:00:00|875|873.2|875.1|873.3|877.5|874.8|874.8|872.8|323
1583327100000|2020-03-04 13:05:00|875.7|873.9|876.2|874.4|877.1|874.9|875|873.2|321
1583327400000|2020-03-04 13:10:00|876.3|874.5|876.4|873.6|877.4|875.1|875.4|873|325
1583327700000|2020-03-04 13:15:00|876.2|872.9|876.6|873.8|877.1|874.6|875|872.3|375
1583328000000|2020-03-04 13:20:00|876.2|873.4|877|875.2|880.5|878.1|874.5|872.1|552
1583328300000|2020-03-04 13:25:00|877.7|875.9|878.9|877.1|879.6|877.6|876.7|874.7|386
1583328600000|2020-03-04 13:30:00|878.7|876.9|874.5|872.7|879.2|877.2|874.2|872.4|436
1583328900000|2020-03-04 13:35:00|874.7|872.9|874.9|873.1|876.2|873.8|873.7|871.8|474
1583329200000|2020-03-04 13:40:00|875.8|873|878.9|877.1|879.3|877.4|874.2|872.2|429
1583329500000|2020-03-04 13:45:00|879|877.2|878.2|876.4|880.4|878.2|876.9|874.9|390
1583329800000|2020-03-04 13:50:00|878.5|875.7|879|877.2|880|877.8|877.6|875.7|297
1583330100000|2020-03-04 13:55:00|878.7|876.9|879.2|877.4|879.8|877.7|878|876.1|349
1583330400000|2020-03-04 14:00:00|879.8|877|879.3|877.5|881.9|879.4|878|875.2|484
1583330700000|2020-03-04 14:05:00|879.6|876.8|879|877.2|880.1|877.7|878|875.9|388
1583331000000|2020-03-04 14:10:00|879.1|877.3|879|877.2|880.4|878.6|877.5|875.6|343
1583331300000|2020-03-04 14:15:00|879.2|877.4|879.6|877.8|881.6|879.3|877.7|875.9|378
1583331600000|2020-03-04 14:20:00|878.9|877.1|878.5|876.7|881.1|879.1|877.5|875.7|317
1583331900000|2020-03-04 14:25:00|878.4|876.6|878|876.2|879.3|877.2|876.7|874.8|343
1583332200000|2020-03-04 14:30:00|878.1|876.3|879.3|877.5|880.3|878.5|877.3|875|506
1583332500000|2020-03-04 14:35:00|879.4|877.6|877.6|875.8|880.1|877.9|877.1|875|542
1583332800000|2020-03-04 14:40:00|877.8|876|879|875.3|879.9|877.6|876.5|874.3|503
1583333100000|2020-03-04 14:45:00|878.9|876.1|874.6|872.8|879.4|876.2|874|871.8|534
1583333400000|2020-03-04 14:50:00|874.9|873.1|875.7|873.9|876.3|874.2|873.8|871.7|542
1583333700000|2020-03-04 14:55:00|875.8|874|876.2|872.4|877.3|874.6|873.1|871|527
1583334000000|2020-03-04 15:00:00|876.3|872.5|872.3|869.5|876.9|873.5|872|869.2|487
1583334300000|2020-03-04 15:05:00|872.2|869.4|872.5|869.7|874.2|871.4|871.3|868.5|486
1583334600000|2020-03-04 15:10:00|871.7|869.9|871.6|869.8|873.1|871.1|871.1|869|400
1583334900000|2020-03-04 15:15:00|872.2|869.4|871|869.2|872.5|870.1|869.9|867.7|345
1583335200000|2020-03-04 15:20:00|870.9|869.1|868.5|866.7|871.5|869.4|868.4|866.6|339
1583335500000|2020-03-04 15:25:00|868.6|866.8|869|867.2|870|868.1|868.2|866.3|280
1583335800000|2020-03-04 15:30:00|868.9|867.1|869.8|867|870.5|868.4|868.7|866.6|262
1583336100000|2020-03-04 15:35:00|869.9|867.1|869.3|867.5|871|869|869|866.7|261
1583336400000|2020-03-04 15:40:00|869.2|867.4|870.2|868.4|871.1|868.9|868.7|866.7|322
1583336700000|2020-03-04 15:45:00|870.1|868.3|870.3|868.5|871.9|869.6|869.7|867.5|346
1583337000000|2020-03-04 15:50:00|869.9|868.1|870.5|868.7|871.2|869.2|869|867|297
1583337300000|2020-03-04 15:55:00|870.7|868.9|870.9|869.1|871.8|869.9|870.3|868|320
1583337600000|2020-03-04 16:00:00|870.8|869|871.6|869.8|873|870.7|870.4|868.5|310
1583337900000|2020-03-04 16:05:00|871.5|869.7|871.1|869.3|873|871|869.7|867.8|292
1583338200000|2020-03-04 16:10:00|871.7|868.9|870.9|869.1|871.8|869.8|870.3|868.1|279
1583338500000|2020-03-04 16:15:00|871|869.2|870.8|869|872.5|870.3|870.1|868.1|317
1583338800000|2020-03-04 16:20:00|870.9|869.1|870.4|868.6|870.9|869.1|869.8|867.7|237
1583339100000|2020-03-04 16:25:00|870.2|868.4|869.8|868|871|869.2|869.4|867.3|321
1583339400000|2020-03-04 16:30:00|870.4|867.6|870.9|869.1|871.6|869.3|869.6|867.5|311
1583339700000|2020-03-04 16:35:00|870.8|869|871.4|869.6|872.4|870.1|870.7|868.5|361
1583340000000|2020-03-04 16:40:00|871.5|869.7|871.8|870|872.6|870.5|870.5|868.6|319
1583340300000|2020-03-04 16:45:00|871.9|870.1|870.7|868.9|872.4|870.2|870.5|868.5|307
1583340600000|2020-03-04 16:50:00|871.1|868.3|870.3|868.5|871.4|869.2|869.5|867.4|335
1583340900000|2020-03-04 16:55:00|870.2|868.4|871.1|869.3|872.1|869.8|870.1|868.2|268
1583341200000|2020-03-04 17:00:00|871|869.2|872.5|870.7|873.4|871.2|870.9|868.9|276
1583341500000|2020-03-04 17:05:00|872.7|870.9|874.1|871.3|874.3|872.2|872.3|870.4|223
1583341800000|2020-03-04 17:10:00|873.8|872|873.1|871.3|874.4|872.2|872.6|870.6|222
1583342100000|2020-03-04 17:15:00|873.2|871.4|873.3|871.5|874.6|872.4|872.9|871.1|230
1583342400000|2020-03-04 17:20:00|873.5|871.7|873.6|871.8|874.8|872.6|873.5|871.3|217
1583342700000|2020-03-04 17:25:00|873.7|871.9|874.9|873.1|875.5|873.4|873.4|871.6|185
1583343000000|2020-03-04 17:30:00|874.8|873|874.2|872.4|875.7|873.5|873.9|871.6|225
1583343300000|2020-03-04 17:35:00|874.1|872.3|874|872.2|875.2|873|873.4|871.3|272
1583343600000|2020-03-04 17:40:00|874.1|872.3|874.7|872.9|875.6|873.4|873.7|871.6|215
1583343900000|2020-03-04 17:45:00|874.9|873.1|875.2|873.4|876.2|873.9|874.7|872.7|205
1583344200000|2020-03-04 17:50:00|875.1|873.3|875.6|873.8|876.2|874|874.8|872.8|175
1583344500000|2020-03-04 17:55:00|875.5|873.7|876.8|875|877.5|875.3|875.5|873.4|258
1583344800000|2020-03-04 18:00:00|876.9|875.1|876.8|874|878|875.7|876|873.7|420
1583345100000|2020-03-04 18:05:00|877.5|874.7|876.5|874.7|877.5|875.1|875.7|873.8|140
1583345400000|2020-03-04 18:10:00|876.6|874.8|877.3|875.5|877.9|875.7|876.4|874.6|134
1583345700000|2020-03-04 18:15:00|877|875.2|877.3|874.5|878.1|876|876.8|874.5|89
1583346000000|2020-03-04 18:20:00|876.7|874.9|877.7|875.9|878.6|876.4|876.7|874.7|180
1583346300000|2020-03-04 18:25:00|877.8|876|877.2|875.4|878.3|876|876.7|874.5|195
1583346600000|2020-03-04 18:30:00|877.1|875.3|877.7|875.9|878.5|876.3|877.1|875|168
1583346900000|2020-03-04 18:35:00|877.6|875.8|876.7|874.9|878.3|876.1|876.5|874.5|172
1583347200000|2020-03-04 18:40:00|876.6|874.8|878|876.2|878.6|876.3|876.3|874.1|215
1583347500000|2020-03-04 18:45:00|878.4|875.6|876.4|874.6|878.4|876.1|876.1|874|225
1583347800000|2020-03-04 18:50:00|876.3|874.5|877.5|874.7|877.9|876|876.2|873.9|287
1583348100000|2020-03-04 18:55:00|876.7|874.9|878.4|874.6|878.6|875.6|876|873.8|233
1583348400000|2020-03-04 19:00:00|877.8|874.8|877.6|874.8|878.6|876.3|877|874.2|187
1583348700000|2020-03-04 19:05:00|876.9|874.1|876.6|874.8|878|875.6|875.9|874|218
1583349000000|2020-03-04 19:10:00|876.5|874.7|876.4|874.6|877.7|875.4|876|873.7|146
1583349300000|2020-03-04 19:15:00|876.8|875|878.7|876.9|879.1|877|876|873.7|185
1583349600000|2020-03-04 19:20:00|879.2|876.4|878.3|876.5|879.8|877.5|877.4|875.3|262
1583349900000|2020-03-04 19:25:00|878.2|876.4|877.9|876.1|879.3|877.1|877.5|875.3|207
1583350200000|2020-03-04 19:30:00|877.6|875.8|877.8|876|879.8|877.5|877.6|875.7|286
1583350500000|2020-03-04 19:35:00|877.9|876.1|877.2|875.4|879|876.6|876.7|874.7|217
1583350800000|2020-03-04 19:40:00|877.4|875.6|877.4|875.6|878.6|876.3|876.4|874.4|182
1583351100000|2020-03-04 19:45:00|877.3|875.5|877.6|875.8|878.6|876.3|877.1|875.2|148
1583351400000|2020-03-04 19:50:00|877.9|876.1|878|876.2|879|876.7|877.3|875.2|203
1583351700000|2020-03-04 19:55:00|878.6|875.8|878.8|877|879.4|877|877.8|875.8|194
1583352000000|2020-03-04 20:00:00|878.7|876.9|878.3|876.5|880.1|877.8|878.2|876.1|145
1583352300000|2020-03-04 20:05:00|878.8|877|878|876.2|879.4|877.2|877.8|875.8|97
1583352600000|2020-03-04 20:10:00|878.8|876|879.4|876.6|879.7|877.5|878|875.8|124
1583352900000|2020-03-04 20:15:00|878.4|876.9|878.3|876.5|879.9|877.7|878.3|876.4|140
1583353200000|2020-03-04 20:20:00|878.4|876.6|878.9|877.1|879.6|877.6|878.2|876.1|178
1583353500000|2020-03-04 20:25:00|878.4|876.6|878.6|876.8|879.6|877.5|878.1|876|138
1583353800000|2020-03-04 20:30:00|878.5|876.7|877.3|875.5|879.5|877.2|876.5|874.5|250
1583354100000|2020-03-04 20:35:00|877.1|875.3|877.4|875.6|878.1|875.9|876.4|874.3|242
1583354400000|2020-03-04 20:40:00|877.3|875.5|877.6|874.8|878.2|875.7|876.5|874.4|299
1583354700000|2020-03-04 20:45:00|877.5|874.7|878.4|875.6|878.8|876|876.4|874.3|199
1583355000000|2020-03-04 20:50:00|878.5|875.7|879.5|876.7|880|877.3|877.7|875.6|233
1583355300000|2020-03-04 20:55:00|879.7|876.9|879.1|876.3|879.9|877.3|878|875.4|210
1583355600000|2020-03-04 21:00:00|878.9|876.1|877.8|875|879.4|876.6|877.1|874.3|133
1583355900000|2020-03-04 21:05:00|877.1|874.3|875.6|872.8|877.9|875.3|875.6|872.8|115
1583356200000|2020-03-04 21:10:00|876.1|873.3|876.5|873.7|877.1|874.3|875.8|873|77
1583356500000|2020-03-04 21:15:00|877.1|874.3|877.2|874.4|877.8|875|876.6|873.8|61
1583356800000|2020-03-04 21:20:00|877.1|874.3|877|874.2|877.6|874.8|876.4|873.6|60
1583357100000|2020-03-04 21:25:00|877.4|874.6|877.2|874.4|878|875.2|876.8|874|88
1583357400000|2020-03-04 21:30:00|877.5|874.7|876.9|874.1|878|875.2|876.7|873.9|65
1583357700000|2020-03-04 21:35:00|877.1|874.3|877.1|874.3|877.5|874.7|876.7|873.9|40
1583358000000|2020-03-04 21:40:00|876.9|874.1|876.7|873.9|877.2|874.4|876.5|873.7|38
1583358300000|2020-03-04 21:45:00|877|874.2|877.4|874.6|877.6|874.8|876.5|873.7|76
1583358600000|2020-03-04 21:50:00|876.9|874.1|877|874.2|877.9|875.1|876.8|874|97
1583358900000|2020-03-04 21:55:00|877.1|874.3|876.9|874.1|877.9|874.8|876.8|874|135
1583362800000|2020-03-04 23:00:00|877.2|874.4|876.9|874.1|877.7|874.9|876.8|874|23
1583363100000|2020-03-04 23:05:00|877|874.2|877.9|875.1|878.2|875.4|876.8|874|46
1583363400000|2020-03-04 23:10:00|877.8|875|877.5|874.7|878.3|875.5|877.5|874.7|52
1583363700000|2020-03-04 23:15:00|877.4|874.6|877|874.2|877.4|874.6|876.9|874.1|26
1583364000000|2020-03-04 23:20:00|877.1|874.3|876.9|874.1|877.4|875|876.4|874|44
1583364300000|2020-03-04 23:25:00|876.8|874|877.5|874.7|877.8|875.4|876.3|874|59
1583364600000|2020-03-04 23:30:00|877.7|874.9|877|874.2|877.7|874.9|877|874.2|56
1583364900000|2020-03-04 23:35:00|876.9|874.1|876.4|874.6|877.4|875.2|876.3|874|45
1583365200000|2020-03-04 23:40:00|876.9|874.1|877.2|874.4|877.3|874.9|876.2|873.9|55
1583365500000|2020-03-04 23:45:00|876.6|874.8|877.5|874.7|878.1|875.3|876.4|873.9|62
1583365800000|2020-03-04 23:50:00|877.6|874.8|878|875.2|878|875.6|877|874.6|41
1583366100000|2020-03-04 23:55:00|877.9|875.1|877.9|875.1|878|875.7|876.9|874.6|83
1583366400000|2020-03-05 00:00:00|877.3|875.5|875.7|872.9|877.9|875.5|875.1|872.9|96
1583366700000|2020-03-05 00:05:00|875.2|873.4|876.6|874.8|877.1|874.8|875.2|872.8|97
1583367000000|2020-03-05 00:10:00|876.7|874.9|876.4|873.6|877.2|874.9|876|873.6|31
1583367300000|2020-03-05 00:15:00|876.5|873.7|876.6|874.8|877.4|875.1|875.5|873.2|88
1583367600000|2020-03-05 00:20:00|877.1|874.3|876.4|874.6|877.3|874.9|876.3|874|58
1583367900000|2020-03-05 00:25:00|877.2|874.4|876.5|873.7|877.3|875|875.8|873.5|73
1583368200000|2020-03-05 00:30:00|876|874.2|875.9|874.1|876.9|874.6|875.5|873.3|67
1583368500000|2020-03-05 00:35:00|875.8|874|876.7|874.9|877.2|875|875.8|873.5|70
1583368800000|2020-03-05 00:40:00|876.8|875|876.5|873.7|877.1|875|875.9|873.6|58
1583369100000|2020-03-05 00:45:00|876|874.2|875.7|873.9|876.5|874.2|875.5|873.2|70
1583369400000|2020-03-05 00:50:00|875.6|873.8|875.4|873.6|876.3|874.1|875.3|873|49
1583369700000|2020-03-05 00:55:00|875.9|873.1|875.2|873.4|876.2|873.9|875|872.7|45
1583370000000|2020-03-05 01:00:00|875.4|873.6|876.6|874.8|877.2|874.9|875.3|873.1|245
1583370300000|2020-03-05 01:05:00|877|874.2|876.8|874|877.1|874.8|875.6|873.3|157
1583370600000|2020-03-05 01:10:00|876.9|874.1|876.7|873.9|877|874.7|875.9|873.7|112
1583370900000|2020-03-05 01:15:00|876.1|874.3|874.6|872.8|876.7|874.4|874.2|871.8|160
1583371200000|2020-03-05 01:20:00|875.1|872.3|874.2|872.4|875.5|873.2|874.2|871.9|64
1583371500000|2020-03-05 01:25:00|874.1|872.3|874.2|871.4|874.5|872.3|873.6|871.3|57
1583371800000|2020-03-05 01:30:00|873.8|872|873.2|871.4|874.7|872.4|873.1|870.8|70
1583372100000|2020-03-05 01:35:00|873.7|870.9|874.5|871.7|874.6|872.3|873.2|870.9|84
1583372400000|2020-03-05 01:40:00|874.4|871.6|874.5|872.7|875.1|872.7|873.7|871.4|85
1583372700000|2020-03-05 01:45:00|874.9|872.1|873.8|872|875|872.7|873.2|871|89
1583373000000|2020-03-05 01:50:00|874.3|871.5|873.5|871.7|874.9|872.6|873.5|871.2|103
1583373300000|2020-03-05 01:55:00|873.6|871.8|872.9|870.1|874.1|872|872.5|870.1|53
1583373600000|2020-03-05 02:00:00|872.4|870.6|872.7|870.9|873.4|871.1|872.1|869.9|81
1583373900000|2020-03-05 02:05:00|872.6|870.8|872.6|870.8|873.3|871|872.4|870.1|60
1583374200000|2020-03-05 02:10:00|872.5|870.7|873.6|870.8|873.7|871.4|872.3|870.1|81
1583374500000|2020-03-05 02:15:00|873.1|871.3|873.4|870.6|873.7|871.4|872.8|870.5|62
1583374800000|2020-03-05 02:20:00|873.3|870.5|873.1|871.3|873.7|871.4|872.8|870.5|33
1583375100000|2020-03-05 02:25:00|873|871.2|873.1|871.3|874|871.7|873|870.7|58
1583375400000|2020-03-05 02:30:00|873.2|871.4|873.3|870.5|873.6|871.4|872.3|870|86
1583375700000|2020-03-05 02:35:00|873.4|870.6|871.3|869.5|873.4|871.1|871.3|869.3|89
1583376000000|2020-03-05 02:40:00|871.2|869.4|872.9|870.1|873|870.7|871.2|868.9|106
1583376300000|2020-03-05 02:45:00|872.8|870|873|871.2|873.6|871.5|872.5|870|87
1583376600000|2020-03-05 02:50:00|872.9|871.1|872.5|870.7|873.5|871.3|872|869.7|72
1583376900000|2020-03-05 02:55:00|872.4|870.6|873.8|871|873.8|871.5|872.2|869.9|55
1583377200000|2020-03-05 03:00:00|873.9|871.1|873.3|870.5|873.9|871.6|872.7|870.4|83
1583377500000|2020-03-05 03:05:00|872.8|871|873.4|870.6|873.5|871.1|872.5|870.2|50
1583377800000|2020-03-05 03:10:00|872.9|871.1|872|870.2|873.4|871.2|871.8|869.6|67
1583378100000|2020-03-05 03:15:00|871.9|870.1|872.7|869.9|872.9|870.6|871.7|869.4|52
1583378400000|2020-03-05 03:20:00|872.8|870|873|870.2|873.4|871.3|872.3|869.9|45
1583378700000|2020-03-05 03:25:00|872.4|870.6|872.9|870.1|872.9|870.7|872.2|869.9|53
1583379000000|2020-03-05 03:30:00|873|870.2|873.6|870.8|874.2|872|872.3|870.2|61
1583379300000|2020-03-05 03:35:00|873.1|871.3|873.5|870.7|873.7|871.4|872.8|870.6|43
1583379600000|2020-03-05 03:40:00|873.1|871.3|873.6|870.8|873.8|871.4|872.9|870.6|49
1583379900000|2020-03-05 03:45:00|873.7|870.9|873.2|871.4|874.2|872|872.9|870.7|70
1583380200000|2020-03-05 03:50:00|873.3|871.5|873.7|870.9|874|871.8|873.1|870.9|30
1583380500000|2020-03-05 03:55:00|873.3|871.5|874.3|871.5|874.3|872.1|873.1|870.8|40
1583380800000|2020-03-05 04:00:00|873.8|872|874.4|872.6|874.8|872.6|873.4|871|61
1583381100000|2020-03-05 04:05:00|874.3|872.5|874.6|872.8|875|872.8|873.9|871.6|61
1583381400000|2020-03-05 04:10:00|874.7|872.9|875|872.2|875.1|872.9|874|871.6|53
1583381700000|2020-03-05 04:15:00|874.6|872.8|874.5|872.7|875.1|872.9|874|871.6|64
1583382000000|2020-03-05 04:20:00|874.3|872.5|875|873.2|875.8|873.6|874.3|872.2|75
1583382300000|2020-03-05 04:25:00|875.5|872.7|875|873.2|875.6|873.3|874.7|872.2|61
1583382600000|2020-03-05 04:30:00|874.9|873.1|874.8|873|875.6|873.4|874.6|872.3|47
1583382900000|2020-03-05 04:35:00|874.6|872.8|875.9|873.1|875.9|873.7|874.6|872.3|88
1583383200000|2020-03-05 04:40:00|875.5|873.7|876.2|873.4|876.5|874.3|875.2|873|77
1583383500000|2020-03-05 04:45:00|875.9|874.1|875.7|873.9|876.3|874.2|875.5|873.1|30
1583383800000|2020-03-05 04:50:00|876|873.2|875.8|873|876.1|874|875.2|872.8|62
1583384100000|2020-03-05 04:55:00|875.4|873.6|876.6|873.8|876.6|874.4|875.3|873|54
1583384400000|2020-03-05 05:00:00|876.7|873.9|876.1|874.3|877|874.7|876|873.5|51
1583384700000|2020-03-05 05:05:00|876.4|873.6|876.4|873.6|876.7|874.6|875.6|873.1|63
1583385000000|2020-03-05 05:10:00|876.5|873.7|876.4|874.6|876.8|874.6|875.9|873.5|67
1583385300000|2020-03-05 05:15:00|876.2|874.4|876.3|874.5|876.9|874.7|875.8|873.3|67
1583385600000|2020-03-05 05:20:00|876.8|874|876.1|874.3|876.9|874.7|876|873.4|46
1583385900000|2020-03-05 05:25:00|876|874.2|876.5|874.7|876.9|874.7|876|873.4|57
1583386200000|2020-03-05 05:30:00|876.7|874.9|876.9|874.1|877.1|874.9|876.2|873.7|113
1583386500000|2020-03-05 05:35:00|876.8|874|877.4|875.6|877.9|875.8|876.4|874|122
1583386800000|2020-03-05 05:40:00|877.7|874.9|877.5|875.7|878|875.9|876.8|874.2|100
1583387100000|2020-03-05 05:45:00|877.3|875.5|876.9|875.1|878.1|876|876.8|874.5|131
1583387400000|2020-03-05 05:50:00|877|875.2|877|875.2|877.5|875.4|876.4|873.9|78
1583387700000|2020-03-05 05:55:00|876.8|875|875.7|873.9|877.2|875.1|875.6|873.1|96
1583388000000|2020-03-05 06:00:00|875.8|874|875|873.2|876.2|874|874.8|872.5|131
1583388300000|2020-03-05 06:05:00|874.8|873|874.6|872.8|875.4|873.3|874.4|871.9|110
1583388600000|2020-03-05 06:10:00|874.7|872.9|874.6|872.8|875.3|873.1|874.1|871.6|66
1583388900000|2020-03-05 06:15:00|874.8|872|874.8|873|875.6|873.4|874.4|872|58
1583389200000|2020-03-05 06:20:00|875.1|872|874.7|872.9|875.4|873.2|874.5|872|51
1583389500000|2020-03-05 06:25:00|874.6|872.8|875|872.2|875.4|873.3|874.4|872|66
1583389800000|2020-03-05 06:30:00|874.7|872.9|874.8|873|875.2|873.1|874.3|871.8|39
1583390100000|2020-03-05 06:35:00|874.7|872.9|875.3|872.5|875.6|873.4|874.7|872.2|46
1583390400000|2020-03-05 06:40:00|875.4|872.6|875.6|872.8|875.6|873.5|874.7|872.3|57
1583390700000|2020-03-05 06:45:00|875.5|872.7|875.8|873|875.8|873.8|874.8|872.3|47
1583391000000|2020-03-05 06:50:00|875.4|873.6|875.7|873.9|876|873.9|875.2|872.8|34
1583391300000|2020-03-05 06:55:00|875.5|873.7|875.6|873.8|876.2|874.1|875.1|872.7|86
1583391600000|2020-03-05 07:00:00|875.9|873.1|873.9|872.1|876|873.8|873.6|871.2|106
1583391900000|2020-03-05 07:05:00|874|872.2|874.2|872.4|874.8|872.6|873.9|871.4|79
1583392200000|2020-03-05 07:10:00|874.3|872.5|874.6|871.8|874.7|872.6|874|871.5|90
1583392500000|2020-03-05 07:15:00|874.2|872.4|874.2|871.4|874.7|872.4|873.7|871.3|84
1583392800000|2020-03-05 07:20:00|873.9|872.1|873.7|871.9|874.4|872.4|873.2|870.8|104
1583393100000|2020-03-05 07:25:00|873.9|871.1|874.5|871.7|874.6|872.5|873.5|871.1|107
1583393400000|2020-03-05 07:30:00|873.9|872.1|874.2|872.4|874.9|872.7|873.9|871.4|133
1583393700000|2020-03-05 07:35:00|874.3|872.5|874.3|872.5|874.6|872.5|874|871.7|14
1583394000000|2020-03-05 07:40:00|874.4|872.6|874.4|871.6|874.9|872.7|873.4|871|174
1583394300000|2020-03-05 07:45:00|874|872.2|873.8|872|874.6|872.5|873.6|871.4|128
1583394600000|2020-03-05 07:50:00|873.9|872.1|873|871.2|874.4|872.4|872.9|870.6|94
1583394900000|2020-03-05 07:55:00|873.1|871.3|873|871.2|873.7|871.7|873|870.5|134
1583395200000|2020-03-05 08:00:00|872.9|871.1|871.3|869.5|873.3|871.5|871.2|868.6|277
1583395500000|2020-03-05 08:05:00|871.4|869.6|871.2|869.4|871.9|869.7|870.5|868.1|264
1583395800000|2020-03-05 08:10:00|871.5|869.7|869.8|868|871.8|869.7|869.7|867.3|206
1583396100000|2020-03-05 08:15:00|870.2|867.4|869.5|867.7|870.6|868.3|869.1|866.7|193
1583396400000|2020-03-05 08:20:00|869.4|867.6|868.4|866.6|869.8|867.7|867.5|865.2|217
1583396700000|2020-03-05 08:25:00|868.3|866.5|868|866.2|869.1|866.9|867.4|865|180
1583397000000|2020-03-05 08:30:00|868.4|865.6|867.9|866.1|868.6|866.4|867.5|865.2|192
1583397300000|2020-03-05 08:35:00|867.7|865.9|868.3|865.5|868.3|866.2|867|864.8|137
1583397600000|2020-03-05 08:40:00|868.2|865.4|869.1|867.3|869.6|867.5|867.8|865.4|200
1583397900000|2020-03-05 08:45:00|869.2|867.4|869.3|866.5|870.2|867.9|868.6|866.3|133
1583398200000|2020-03-05 08:50:00|869|867.2|868.3|866.5|869.7|867.5|867.9|865.4|159
1583398500000|2020-03-05 08:55:00|868.2|866.4|868.4|866.6|869|866.8|868.1|865.8|130
1583398800000|2020-03-05 09:00:00|868.3|866.5|868.9|866.1|869.6|867.3|867.6|865.3|140
1583399100000|2020-03-05 09:05:00|868.7|865.9|867.8|865|868.9|866.7|867.1|864.7|158
1583399400000|2020-03-05 09:10:00|867.9|865.1|867.4|865.6|868.1|865.9|866.9|864.5|138
1583399700000|2020-03-05 09:15:00|867.5|865.7|868.8|867|869.3|867.1|867.4|864.9|116
1583400000000|2020-03-05 09:20:00|869|867.2|869|866.2|869.4|867.2|868.3|866|152
1583400300000|2020-03-05 09:25:00|868.7|866.9|869.9|867.1|869.9|867.7|868.4|866|165
1583400600000|2020-03-05 09:30:00|870|867.2|869.9|868.1|871|868.7|869.5|867.1|167
1583400900000|2020-03-05 09:35:00|869.8|868|868.9|866.1|870.2|868|868.3|865.9|157
1583401200000|2020-03-05 09:40:00|869|866.2|869.3|866.5|869.5|867.2|868.1|865.8|145
1583401500000|2020-03-05 09:45:00|869.5|866.7|869.6|866.8|870.7|868.5|868.6|866.2|243
1583401800000|2020-03-05 09:50:00|869.7|866.9|869.9|868.1|871.3|868.8|869.1|866.7|223
1583402100000|2020-03-05 09:55:00|870.4|867.6|870|868.2|870.6|868.4|869.5|867|129
1583402400000|2020-03-05 10:00:00|870.1|868.3|869.2|867.4|870.8|868.4|869.2|866.6|148
1583402700000|2020-03-05 10:05:00|869.5|866.7|869.6|866.8|869.8|867.5|868.5|866|198
1583403000000|2020-03-05 10:10:00|869.7|866.9|869.2|866.4|870|867.8|868.6|866.1|131
1583403300000|2020-03-05 10:15:00|869|866.2|868|865.2|869.4|867.3|867.8|865|242
1583403600000|2020-03-05 10:20:00|868.2|865.4|867.3|865.5|868.3|866.3|866.8|864.4|235
1583403900000|2020-03-05 10:25:00|867.2|865.4|866.7|863.9|867.9|865.6|866.1|863.7|296
1583404200000|2020-03-05 10:30:00|866.6|864.8|866.4|863.6|867.6|865.5|865.9|863.1|224
1583404500000|2020-03-05 10:35:00|866.7|863.9|865.9|863.1|866.7|864.6|865.1|862.3|281
1583404800000|2020-03-05 10:40:00|865.8|863|865.1|862.3|865.9|863.5|864.7|862|226
1583405100000|2020-03-05 10:45:00|865.2|862.4|865.3|862.5|865.9|863.8|864.5|862.1|251
1583405400000|2020-03-05 10:50:00|865.4|862.6|866.5|864.7|867.2|864.9|864.8|862.3|216
1583405700000|2020-03-05 10:55:00|867.1|864.3|866.2|863.4|868.2|866.1|865.5|863.2|257
1583406000000|2020-03-05 11:00:00|866.3|863.5|866.7|863.9|867.4|865|865.8|863.3|231
1583406300000|2020-03-05 11:05:00|866.6|864.8|865.7|863.9|866.8|864.8|865.6|863.3|213
1583406600000|2020-03-05 11:10:00|865.9|864.1|865.6|863.8|866.5|864.3|864.9|862.5|240
1583406900000|2020-03-05 11:15:00|865.7|863.9|865.7|862.9|866.6|864.4|865.2|862.7|152
1583407200000|2020-03-05 11:20:00|865.6|863.8|865.7|862.9|866.3|864.2|865.2|862.8|179
1583407500000|2020-03-05 11:25:00|865.8|863|865.6|862.8|866.1|863.9|865|862.7|157
1583407800000|2020-03-05 11:30:00|865.5|862.7|865.3|862.5|865.8|863.6|864.3|861.9|209
1583408100000|2020-03-05 11:35:00|865.2|862.4|866.1|863.3|867|864.6|864.3|861.8|202
1583408400000|2020-03-05 11:40:00|866|863.2|866.7|863.9|867.2|864.9|865.7|863.2|240
1583408700000|2020-03-05 11:45:00|866.8|864|866.7|863.9|866.9|865|865.3|863.1|212
1583409000000|2020-03-05 11:50:00|866.4|864.6|866.5|863.7|867.7|865.6|865.8|863.3|222
1583409300000|2020-03-05 11:55:00|866.6|863.8|866.8|864|867.6|865.3|866.1|863.3|239
1583409600000|2020-03-05 12:00:00|866.6|863.8|865.3|862.5|867.4|864.9|865.2|862.4|221
1583409900000|2020-03-05 12:05:00|865.2|862.4|865.3|862.5|865.8|863.8|864.7|862.4|230
1583410200000|2020-03-05 12:10:00|865.4|862.6|865.6|862.8|866|863.9|864.4|861.8|196
1583410500000|2020-03-05 12:15:00|865.8|863|866.9|864.1|868.1|866.1|865.2|862.8|260
1583410800000|2020-03-05 12:20:00|866.8|864|869|866.2|869.6|867|866.2|863.5|436
1583411100000|2020-03-05 12:25:00|869.3|866.5|868.2|865.4|869.9|867.6|867.7|865.2|407
1583411400000|2020-03-05 12:30:00|868.1|865.3|867.6|864.8|868.4|866.2|866.5|864.1|310
1583411700000|2020-03-05 12:35:00|867.7|864.9|866.6|863.8|868.3|866.2|866.5|863.7|225
1583412000000|2020-03-05 12:40:00|866.7|863.9|866.4|863.6|868.1|865.5|866.1|863.5|248
1583412300000|2020-03-05 12:45:00|866.3|864.5|866.3|863.5|867|864.8|865.4|863.1|232
1583412600000|2020-03-05 12:50:00|866.4|863.6|866.4|863.6|867.5|865.3|865.6|863.2|234
1583412900000|2020-03-05 12:55:00|866.5|863.7|866.4|864.6|867.5|865.6|865.8|863.4|172
1583413200000|2020-03-05 13:00:00|866.3|864.5|865.3|863.5|867.2|864.8|864.8|862.4|342
1583413500000|2020-03-05 13:05:00|865.5|863.7|865.7|862.9|866.7|864.6|864.9|862.5|327
1583413800000|2020-03-05 13:10:00|865.6|862.8|864.8|863|866.3|864.5|864.7|862.3|261
1583414100000|2020-03-05 13:15:00|865.2|862.4|864.6|861.8|865.6|863.2|863.5|860.9|328
1583414400000|2020-03-05 13:20:00|864.1|862.3|864.1|861.3|864.8|862.6|862.9|860.2|372
1583414700000|2020-03-05 13:25:00|864|861.2|865|862.2|865.9|863.7|863.4|861|340
1583415000000|2020-03-05 13:30:00|864.9|862.1|864.9|862.1|866|863.9|864.1|861.3|364
1583415300000|2020-03-05 13:35:00|865|862.2|867.2|864.4|867.7|865.5|864.5|861.7|360
1583415600000|2020-03-05 13:40:00|867.3|864.5|868|865.2|868.7|865.9|866.4|863.9|343
1583415900000|2020-03-05 13:45:00|867.9|865.1|867.5|864.7|868.5|866.2|866.6|864|248
1583416200000|2020-03-05 13:50:00|867.6|864.8|868|865.2|869.5|866.7|867.1|864.6|262
1583416500000|2020-03-05 13:55:00|868.1|865.3|867.7|864.9|868.5|866.1|866.6|864.1|203
1583416800000|2020-03-05 14:00:00|867.8|865|870.2|867.4|870.3|867.9|866.7|864.3|288
1583417100000|2020-03-05 14:05:00|870.1|867.3|872.3|869.5|872.5|870.3|868.8|866|346
1583417400000|2020-03-05 14:10:00|872.4|869.6|870|867.2|872.4|870|869.5|867|376
1583417700000|2020-03-05 14:15:00|870.1|867.3|870.7|867.9|871.4|869.3|869|866.5|272
1583418000000|2020-03-05 14:20:00|870.8|868|870.9|868.1|872.5|870.3|870.2|867.4|244
1583418300000|2020-03-05 14:25:00|870.8|868|870.6|867.8|872.4|869.9|870.3|867.6|305
1583418600000|2020-03-05 14:30:00|870.2|868.4|872.6|869.8|874.1|872|870|867.2|451
1583418900000|2020-03-05 14:35:00|872.7|869.9|872.2|869.4|873.2|871|870.8|868.2|389
1583419200000|2020-03-05 14:40:00|872.3|869.5|867.9|865.1|873.4|871.2|867|864.2|472
1583419500000|2020-03-05 14:45:00|868.2|865.4|865.7|862.9|868.6|866.5|865.1|862.7|350
1583419800000|2020-03-05 14:50:00|865.6|862.8|865.6|862.8|866.5|864.4|864.6|862|350
1583420100000|2020-03-05 14:55:00|865.2|863.4|865.5|862.7|865.7|863.4|863.8|861.4|307
1583420400000|2020-03-05 15:00:00|865.6|862.8|865.6|862.8|866.2|864.3|864.4|861.9|286
1583420700000|2020-03-05 15:05:00|865.7|862.9|865|862.2|866.1|863.7|864.2|861.4|268
1583421000000|2020-03-05 15:10:00|865.1|862.3|865.8|863|866.2|863.8|864.7|862|289
1583421300000|2020-03-05 15:15:00|865.9|863.1|867.2|864.4|867.4|864.9|865.2|862.6|275
1583421600000|2020-03-05 15:20:00|867.5|864.7|867.9|865.1|868.5|866.2|866.2|863.8|264
1583421900000|2020-03-05 15:25:00|867.8|865|867.4|864.6|867.9|865.8|865.9|863.4|267
1583422200000|2020-03-05 15:30:00|867.1|864.3|865.5|862.7|867.7|865.6|865|862.6|301
1583422500000|2020-03-05 15:35:00|865.6|862.8|864.7|861.9|865.9|863.9|864.6|861.8|265
1583422800000|2020-03-05 15:40:00|864.6|861.8|864.6|861.8|865.2|862.9|862.6|860|357
1583423100000|2020-03-05 15:45:00|864.5|861.7|864|861.2|866.2|863.7|863.4|860.8|270
1583423400000|2020-03-05 15:50:00|864.1|861.3|864.2|862.4|865.5|862.8|863.2|860.8|301
1583423700000|2020-03-05 15:55:00|864.3|862.5|863.4|860.6|864.7|862.5|862.5|860|299
1583424000000|2020-03-05 16:00:00|863.3|860.5|864.3|861.5|865.6|863.1|863|860.4|283
1583424300000|2020-03-05 16:05:00|864.4|861.6|863.9|861.1|865|862.8|863.1|860.3|217
1583424600000|2020-03-05 16:10:00|863.6|861.8|863.8|861|865|862.8|863.2|860.6|294
1583424900000|2020-03-05 16:15:00|863.7|860.9|860.7|857.9|863.9|861.3|860.3|857.8|317
1583425200000|2020-03-05 16:20:00|860.9|858.1|860|857.2|861.5|859.2|859.1|856.6|349
1583425500000|2020-03-05 16:25:00|859.9|857.1|859.5|856.7|860.5|858|858.6|856.2|246
1583425800000|2020-03-05 16:30:00|859.6|856.8|861.8|860|862.8|860.8|859.1|856.7|273
1583426100000|2020-03-05 16:35:00|861.7|859.9|862.7|859.9|863.1|860.9|861.7|859.3|206
1583426400000|2020-03-05 16:40:00|862.6|859.8|863|861.2|864|861.9|862.2|859.8|232
1583426700000|2020-03-05 16:45:00|862.9|861.1|866.2|863.4|866.4|864.1|862.9|860.4|244
1583427000000|2020-03-05 16:50:00|866.1|863.3|864.7|861.9|866.2|864.2|863.8|861|223
1583427300000|2020-03-05 16:55:00|864.8|862|865.7|862.9|865.9|863.7|864|861.3|222
1583427600000|2020-03-05 17:00:00|865.9|863.1|865.5|862.7|866.7|864.5|864.9|862.4|244
1583427900000|2020-03-05 17:05:00|865.2|862.4|864.9|862.1|865.9|863.8|864.1|861.6|226
1583428200000|2020-03-05 17:10:00|865|862.2|864.5|861.7|865|862.8|863.8|861.3|192
1583428500000|2020-03-05 17:15:00|864.2|862.4|864.1|861.3|865.5|863.3|863.6|861.1|172
1583428800000|2020-03-05 17:20:00|864|861.2|865.3|862.5|865.6|863.3|863.4|861|129
1583429100000|2020-03-05 17:25:00|865.2|862.4|866.3|863.5|866.5|864.1|864.6|862.1|195
1583429400000|2020-03-05 17:30:00|865.9|864.1|866.9|864.1|868.2|866.1|865.9|863.6|239
1583429700000|2020-03-05 17:35:00|867|864.2|867.2|864.4|868.9|866.5|866.9|864.1|257
1583430000000|2020-03-05 17:40:00|867.3|864.5|867|864.2|867.9|865.5|866.5|863.7|233
1583430300000|2020-03-05 17:45:00|866.9|864.1|867.3|864.5|867.5|865.1|866.3|863.8|191
1583430600000|2020-03-05 17:50:00|867.4|864.6|868.6|865.8|868.8|866.6|866.6|864.1|250
1583430900000|2020-03-05 17:55:00|868.5|865.7|867.8|865|868.8|866.4|866.9|864.4|210
1583431200000|2020-03-05 18:00:00|868|865.2|868.4|865.6|869.2|867|866.8|864.1|448
1583431500000|2020-03-05 18:05:00|868.3|865.5|869.1|866.3|869.6|867.4|868.1|865.5|202
1583431800000|2020-03-05 18:10:00|868.9|867.1|869|866.2|869.5|867.2|867.9|865.4|198
1583432100000|2020-03-05 18:15:00|868.9|866.1|869.4|867.6|869.9|867.6|868.6|865.9|218
1583432400000|2020-03-05 18:20:00|869.6|866.8|869|867.2|869.7|867.5|868.5|865.8|171
1583432700000|2020-03-05 18:25:00|869.2|867.4|869.7|866.9|869.8|867.6|868.7|866.1|205
1583433000000|2020-03-05 18:30:00|869.6|866.8|869.1|867.3|869.9|867.7|868.8|866.3|173
1583433300000|2020-03-05 18:35:00|869.6|866.8|870.2|867.4|870.9|868.5|869.3|866.7|179
1583433600000|2020-03-05 18:40:00|869.9|868.1|869.8|867|870.9|868.6|869.6|866.8|160
1583433900000|2020-03-05 18:45:00|869.9|867.1|869.4|867.6|870.1|867.9|869|866.4|146
1583434200000|2020-03-05 18:50:00|869.5|866.7|868.9|866.1|870|867.9|868.4|865.8|157
1583434500000|2020-03-05 18:55:00|868.5|865.7|868.8|866|869.1|867|867.8|865.1|175
1583434800000|2020-03-05 19:00:00|868.6|865.8|868.4|865.6|868.9|866.7|867.7|865.1|168
1583435100000|2020-03-05 19:05:00|868.2|865.4|868.5|865.7|868.6|866.5|867.5|864.8|128
1583435400000|2020-03-05 19:10:00|868.2|865.4|868.9|866.1|869.1|866.9|868|865.3|207
1583435700000|2020-03-05 19:15:00|869|866.2|868.8|866|869.3|867.1|868.1|865.5|192
1583436000000|2020-03-05 19:20:00|868.9|866.1|868.6|865.8|869.1|866.9|868|865.4|177
1583436300000|2020-03-05 19:25:00|868.3|865.5|868.2|866.4|868.9|866.6|868.1|865.4|132
1583436600000|2020-03-05 19:30:00|868.5|865.7|868.1|865.3|869.3|867.1|867.9|865.1|149
1583436900000|2020-03-05 19:35:00|868.2|865.4|868.9|867.1|869.5|867.3|867.6|864.9|120
1583437200000|2020-03-05 19:40:00|869|866.2|868.6|866.8|869.4|867.3|868.6|865.9|141
1583437500000|2020-03-05 19:45:00|868.7|865.9|868.4|865.6|868.8|866.7|868|865.2|91
1583437800000|2020-03-05 19:50:00|868.5|865.7|868.6|865.8|869.1|867|868|865.3|139
1583438100000|2020-03-05 19:55:00|868.3|866.5|869|866.2|869.3|867.1|868.2|865.5|160
1583438400000|2020-03-05 20:00:00|868.6|866.8|868.6|865.8|869.1|866.9|868.2|865.4|143
1583438700000|2020-03-05 20:05:00|868.9|866.1|869.7|867.9|870|867.9|868.5|865.7|206
1583439000000|2020-03-05 20:10:00|869.4|867.6|869.5|867.7|870.4|868.6|869.2|866.7|160
1583439300000|2020-03-05 20:15:00|869.6|866.8|870.1|868.3|870.4|868.4|869.4|866.8|157
1583439600000|2020-03-05 20:20:00|869.7|867.9|869.5|867.7|870.3|868.2|869.2|866.5|151
1583439900000|2020-03-05 20:25:00|869.8|866.7|870.1|867.3|870.3|868.2|869.3|866.6|148
1583440200000|2020-03-05 20:30:00|870|867.2|870.1|867.3|870.3|868.2|869.2|866.5|114
1583440500000|2020-03-05 20:35:00|870|867.2|869.7|866.9|870.3|868.4|869|866.5|123
1583440800000|2020-03-05 20:40:00|869.6|866.8|869.7|866.9|869.8|867.7|868.7|865.9|133
1583441100000|2020-03-05 20:45:00|869.5|867.7|869.8|868|870.3|868.3|869.3|866.6|98
1583441400000|2020-03-05 20:50:00|870|867.2|870.2|867.4|870.5|868.2|869.3|866.8|146
1583441700000|2020-03-05 20:55:00|870.1|867.3|870.4|868.6|870.7|868.7|869.5|866.9|193
1583442000000|2020-03-05 21:00:00|870.3|868.5|869.1|866.3|870.5|868.5|868.8|866|163
1583442300000|2020-03-05 21:05:00|868.8|867|869.4|867.6|869.6|867.6|868.6|865.9|128
1583442600000|2020-03-05 21:10:00|869.5|866.7|869.3|867.5|869.8|867.6|869.1|866.4|115
1583442900000|2020-03-05 21:15:00|869.4|866.5|868.9|866.1|869.7|867.6|868.6|865.9|136
1583443200000|2020-03-05 21:20:00|868.6|866.8|868.4|865.6|868.8|866.8|867.8|865|110
1583443500000|2020-03-05 21:25:00|868.2|865.4|868.5|865.7|868.7|866.6|868.1|865.3|91
1583443800000|2020-03-05 21:30:00|868.6|865.8|868.8|867|869.6|867.4|868.4|865.8|108
1583444100000|2020-03-05 21:35:00|869|866.2|869.4|866.6|869.7|867.3|868.6|866.1|75
1583444400000|2020-03-05 21:40:00|869.2|867.4|869.3|867.5|869.9|867.8|868.8|866.4|109
1583444700000|2020-03-05 21:45:00|869.6|866.8|869.4|866.5|870.2|867.4|869.1|866.2|68
1583445000000|2020-03-05 21:50:00|869.5|866.6|869.5|866.7|869.9|867.1|868.6|865.8|90
1583445300000|2020-03-05 21:55:00|869.7|866.9|869.7|866.9|870.2|867.3|868.9|865.9|96
1583449200000|2020-03-05 23:00:00|870|867.2|870.2|867.4|870.2|868|868.7|866.1|40
1583449500000|2020-03-05 23:05:00|870.5|867.7|870.1|867.3|870.5|867.8|869.4|866.8|26
1583449800000|2020-03-05 23:10:00|870|868.2|870.1|867.3|870.9|868.4|869.6|867|50
1583450100000|2020-03-05 23:15:00|869.6|867.8|870.6|867.8|870.7|867.9|869.6|867|35
1583450400000|2020-03-05 23:20:00|869.8|867|871.1|869.3|871.8|869.3|869.6|867|67
1583450700000|2020-03-05 23:25:00|871|869.2|871.8|869|871.8|869.2|870.7|868.4|11
1583451000000|2020-03-05 23:30:00|871|868.2|871.3|869.5|871.8|869.5|870.6|868|39
1583451300000|2020-03-05 23:35:00|871.2|869.4|873.4|870.6|874.9|872.5|871.2|868.8|124
1583451600000|2020-03-05 23:40:00|873.1|871.3|873.2|871.4|874.4|871.7|872.6|869.8|78
1583451900000|2020-03-05 23:45:00|873.1|871.3|875.9|874.1|876.6|874.3|873.1|870.5|170
1583452200000|2020-03-05 23:50:00|876|874.2|875.3|872.5|876.6|874.4|874.9|872.1|128
1583452500000|2020-03-05 23:55:00|875.9|873.1|875.3|872.5|875.9|873.9|874.8|872.3|78
1583366400000|2020-03-05 00:00:00|877.3|875.5|875.7|872.9|877.9|875.5|875.1|872.9|96
1583366700000|2020-03-05 00:05:00|875.2|873.4|876.6|874.8|877.1|874.8|875.2|872.8|97
1583367000000|2020-03-05 00:10:00|876.7|874.9|876.4|873.6|877.2|874.9|876|873.6|31
1583367300000|2020-03-05 00:15:00|876.5|873.7|876.6|874.8|877.4|875.1|875.5|873.2|88
1583367600000|2020-03-05 00:20:00|877.1|874.3|876.4|874.6|877.3|874.9|876.3|874|58
1583367900000|2020-03-05 00:25:00|877.2|874.4|876.5|873.7|877.3|875|875.8|873.5|73
1583368200000|2020-03-05 00:30:00|876|874.2|875.9|874.1|876.9|874.6|875.5|873.3|67
1583368500000|2020-03-05 00:35:00|875.8|874|876.7|874.9|877.2|875|875.8|873.5|70
1583368800000|2020-03-05 00:40:00|876.8|875|876.5|873.7|877.1|875|875.9|873.6|58
1583369100000|2020-03-05 00:45:00|876|874.2|875.7|873.9|876.5|874.2|875.5|873.2|70
1583369400000|2020-03-05 00:50:00|875.6|873.8|875.4|873.6|876.3|874.1|875.3|873|49
1583369700000|2020-03-05 00:55:00|875.9|873.1|875.2|873.4|876.2|873.9|875|872.7|45
1583370000000|2020-03-05 01:00:00|875.4|873.6|876.6|874.8|877.2|874.9|875.3|873.1|245
1583370300000|2020-03-05 01:05:00|877|874.2|876.8|874|877.1|874.8|875.6|873.3|157
1583370600000|2020-03-05 01:10:00|876.9|874.1|876.7|873.9|877|874.7|875.9|873.7|112
1583370900000|2020-03-05 01:15:00|876.1|874.3|874.6|872.8|876.7|874.4|874.2|871.8|160
1583371200000|2020-03-05 01:20:00|875.1|872.3|874.2|872.4|875.5|873.2|874.2|871.9|64
1583371500000|2020-03-05 01:25:00|874.1|872.3|874.2|871.4|874.5|872.3|873.6|871.3|57
1583371800000|2020-03-05 01:30:00|873.8|872|873.2|871.4|874.7|872.4|873.1|870.8|70
1583372100000|2020-03-05 01:35:00|873.7|870.9|874.5|871.7|874.6|872.3|873.2|870.9|84
1583372400000|2020-03-05 01:40:00|874.4|871.6|874.5|872.7|875.1|872.7|873.7|871.4|85
1583372700000|2020-03-05 01:45:00|874.9|872.1|873.8|872|875|872.7|873.2|871|89
1583373000000|2020-03-05 01:50:00|874.3|871.5|873.5|871.7|874.9|872.6|873.5|871.2|103
1583373300000|2020-03-05 01:55:00|873.6|871.8|872.9|870.1|874.1|872|872.5|870.1|53
1583373600000|2020-03-05 02:00:00|872.4|870.6|872.7|870.9|873.4|871.1|872.1|869.9|81
1583373900000|2020-03-05 02:05:00|872.6|870.8|872.6|870.8|873.3|871|872.4|870.1|60
1583374200000|2020-03-05 02:10:00|872.5|870.7|873.6|870.8|873.7|871.4|872.3|870.1|81
1583374500000|2020-03-05 02:15:00|873.1|871.3|873.4|870.6|873.7|871.4|872.8|870.5|62
1583374800000|2020-03-05 02:20:00|873.3|870.5|873.1|871.3|873.7|871.4|872.8|870.5|33
1583375100000|2020-03-05 02:25:00|873|871.2|873.1|871.3|874|871.7|873|870.7|58
1583375400000|2020-03-05 02:30:00|873.2|871.4|873.3|870.5|873.6|871.4|872.3|870|86
1583375700000|2020-03-05 02:35:00|873.4|870.6|871.3|869.5|873.4|871.1|871.3|869.3|89
1583376000000|2020-03-05 02:40:00|871.2|869.4|872.9|870.1|873|870.7|871.2|868.9|106
1583376300000|2020-03-05 02:45:00|872.8|870|873|871.2|873.6|871.5|872.5|870|87
1583376600000|2020-03-05 02:50:00|872.9|871.1|872.5|870.7|873.5|871.3|872|869.7|72
1583376900000|2020-03-05 02:55:00|872.4|870.6|873.8|871|873.8|871.5|872.2|869.9|55
1583377200000|2020-03-05 03:00:00|873.9|871.1|873.3|870.5|873.9|871.6|872.7|870.4|83
1583377500000|2020-03-05 03:05:00|872.8|871|873.4|870.6|873.5|871.1|872.5|870.2|50
1583377800000|2020-03-05 03:10:00|872.9|871.1|872|870.2|873.4|871.2|871.8|869.6|67
1583378100000|2020-03-05 03:15:00|871.9|870.1|872.7|869.9|872.9|870.6|871.7|869.4|52
1583378400000|2020-03-05 03:20:00|872.8|870|873|870.2|873.4|871.3|872.3|869.9|45
1583378700000|2020-03-05 03:25:00|872.4|870.6|872.9|870.1|872.9|870.7|872.2|869.9|53
1583379000000|2020-03-05 03:30:00|873|870.2|873.6|870.8|874.2|872|872.3|870.2|61
1583379300000|2020-03-05 03:35:00|873.1|871.3|873.5|870.7|873.7|871.4|872.8|870.6|43
1583379600000|2020-03-05 03:40:00|873.1|871.3|873.6|870.8|873.8|871.4|872.9|870.6|49
1583379900000|2020-03-05 03:45:00|873.7|870.9|873.2|871.4|874.2|872|872.9|870.7|70
1583380200000|2020-03-05 03:50:00|873.3|871.5|873.7|870.9|874|871.8|873.1|870.9|30
1583380500000|2020-03-05 03:55:00|873.3|871.5|874.3|871.5|874.3|872.1|873.1|870.8|40
1583380800000|2020-03-05 04:00:00|873.8|872|874.4|872.6|874.8|872.6|873.4|871|61
1583381100000|2020-03-05 04:05:00|874.3|872.5|874.6|872.8|875|872.8|873.9|871.6|61
1583381400000|2020-03-05 04:10:00|874.7|872.9|875|872.2|875.1|872.9|874|871.6|53
1583381700000|2020-03-05 04:15:00|874.6|872.8|874.5|872.7|875.1|872.9|874|871.6|64
1583382000000|2020-03-05 04:20:00|874.3|872.5|875|873.2|875.8|873.6|874.3|872.2|75
1583382300000|2020-03-05 04:25:00|875.5|872.7|875|873.2|875.6|873.3|874.7|872.2|61
1583382600000|2020-03-05 04:30:00|874.9|873.1|874.8|873|875.6|873.4|874.6|872.3|47
1583382900000|2020-03-05 04:35:00|874.6|872.8|875.9|873.1|875.9|873.7|874.6|872.3|88
1583383200000|2020-03-05 04:40:00|875.5|873.7|876.2|873.4|876.5|874.3|875.2|873|77
1583383500000|2020-03-05 04:45:00|875.9|874.1|875.7|873.9|876.3|874.2|875.5|873.1|30
1583383800000|2020-03-05 04:50:00|876|873.2|875.8|873|876.1|874|875.2|872.8|62
1583384100000|2020-03-05 04:55:00|875.4|873.6|876.6|873.8|876.6|874.4|875.3|873|54
1583384400000|2020-03-05 05:00:00|876.7|873.9|876.1|874.3|877|874.7|876|873.5|51
1583384700000|2020-03-05 05:05:00|876.4|873.6|876.4|873.6|876.7|874.6|875.6|873.1|63
1583385000000|2020-03-05 05:10:00|876.5|873.7|876.4|874.6|876.8|874.6|875.9|873.5|67
1583385300000|2020-03-05 05:15:00|876.2|874.4|876.3|874.5|876.9|874.7|875.8|873.3|67
1583385600000|2020-03-05 05:20:00|876.8|874|876.1|874.3|876.9|874.7|876|873.4|46
1583385900000|2020-03-05 05:25:00|876|874.2|876.5|874.7|876.9|874.7|876|873.4|57
1583386200000|2020-03-05 05:30:00|876.7|874.9|876.9|874.1|877.1|874.9|876.2|873.7|113
1583386500000|2020-03-05 05:35:00|876.8|874|877.4|875.6|877.9|875.8|876.4|874|122
1583386800000|2020-03-05 05:40:00|877.7|874.9|877.5|875.7|878|875.9|876.8|874.2|100
1583387100000|2020-03-05 05:45:00|877.3|875.5|876.9|875.1|878.1|876|876.8|874.5|131
1583387400000|2020-03-05 05:50:00|877|875.2|877|875.2|877.5|875.4|876.4|873.9|78
1583387700000|2020-03-05 05:55:00|876.8|875|875.7|873.9|877.2|875.1|875.6|873.1|96
1583388000000|2020-03-05 06:00:00|875.8|874|875|873.2|876.2|874|874.8|872.5|131
1583388300000|2020-03-05 06:05:00|874.8|873|874.6|872.8|875.4|873.3|874.4|871.9|110
1583388600000|2020-03-05 06:10:00|874.7|872.9|874.6|872.8|875.3|873.1|874.1|871.6|66
1583388900000|2020-03-05 06:15:00|874.8|872|874.8|873|875.6|873.4|874.4|872|58
1583389200000|2020-03-05 06:20:00|875.1|872|874.7|872.9|875.4|873.2|874.5|872|51
1583389500000|2020-03-05 06:25:00|874.6|872.8|875|872.2|875.4|873.3|874.4|872|66
1583389800000|2020-03-05 06:30:00|874.7|872.9|874.8|873|875.2|873.1|874.3|871.8|39
1583390100000|2020-03-05 06:35:00|874.7|872.9|875.3|872.5|875.6|873.4|874.7|872.2|46
1583390400000|2020-03-05 06:40:00|875.4|872.6|875.6|872.8|875.6|873.5|874.7|872.3|57
1583390700000|2020-03-05 06:45:00|875.5|872.7|875.8|873|875.8|873.8|874.8|872.3|47
1583391000000|2020-03-05 06:50:00|875.4|873.6|875.7|873.9|876|873.9|875.2|872.8|34
1583391300000|2020-03-05 06:55:00|875.5|873.7|875.6|873.8|876.2|874.1|875.1|872.7|86
1583391600000|2020-03-05 07:00:00|875.9|873.1|873.9|872.1|876|873.8|873.6|871.2|106
1583391900000|2020-03-05 07:05:00|874|872.2|874.2|872.4|874.8|872.6|873.9|871.4|79
1583392200000|2020-03-05 07:10:00|874.3|872.5|874.6|871.8|874.7|872.6|874|871.5|90
1583392500000|2020-03-05 07:15:00|874.2|872.4|874.2|871.4|874.7|872.4|873.7|871.3|84
1583392800000|2020-03-05 07:20:00|873.9|872.1|873.7|871.9|874.4|872.4|873.2|870.8|104
1583393100000|2020-03-05 07:25:00|873.9|871.1|874.5|871.7|874.6|872.5|873.5|871.1|107
1583393400000|2020-03-05 07:30:00|873.9|872.1|874.2|872.4|874.9|872.7|873.9|871.4|133
1583393700000|2020-03-05 07:35:00|874.3|872.5|874.3|872.5|874.6|872.5|874|871.7|14
1583394000000|2020-03-05 07:40:00|874.4|872.6|874.4|871.6|874.9|872.7|873.4|871|174
1583394300000|2020-03-05 07:45:00|874|872.2|873.8|872|874.6|872.5|873.6|871.4|128
1583394600000|2020-03-05 07:50:00|873.9|872.1|873|871.2|874.4|872.4|872.9|870.6|94
1583394900000|2020-03-05 07:55:00|873.1|871.3|873|871.2|873.7|871.7|873|870.5|134
1583395200000|2020-03-05 08:00:00|872.9|871.1|871.3|869.5|873.3|871.5|871.2|868.6|277
1583395500000|2020-03-05 08:05:00|871.4|869.6|871.2|869.4|871.9|869.7|870.5|868.1|264
1583395800000|2020-03-05 08:10:00|871.5|869.7|869.8|868|871.8|869.7|869.7|867.3|206
1583396100000|2020-03-05 08:15:00|870.2|867.4|869.5|867.7|870.6|868.3|869.1|866.7|193
1583396400000|2020-03-05 08:20:00|869.4|867.6|868.4|866.6|869.8|867.7|867.5|865.2|217
1583396700000|2020-03-05 08:25:00|868.3|866.5|868|866.2|869.1|866.9|867.4|865|180
1583397000000|2020-03-05 08:30:00|868.4|865.6|867.9|866.1|868.6|866.4|867.5|865.2|192
1583397300000|2020-03-05 08:35:00|867.7|865.9|868.3|865.5|868.3|866.2|867|864.8|137
1583397600000|2020-03-05 08:40:00|868.2|865.4|869.1|867.3|869.6|867.5|867.8|865.4|200
1583397900000|2020-03-05 08:45:00|869.2|867.4|869.3|866.5|870.2|867.9|868.6|866.3|133
1583398200000|2020-03-05 08:50:00|869|867.2|868.3|866.5|869.7|867.5|867.9|865.4|159
1583398500000|2020-03-05 08:55:00|868.2|866.4|868.4|866.6|869|866.8|868.1|865.8|130
1583398800000|2020-03-05 09:00:00|868.3|866.5|868.9|866.1|869.6|867.3|867.6|865.3|140
1583399100000|2020-03-05 09:05:00|868.7|865.9|867.8|865|868.9|866.7|867.1|864.7|158
1583399400000|2020-03-05 09:10:00|867.9|865.1|867.4|865.6|868.1|865.9|866.9|864.5|138
1583399700000|2020-03-05 09:15:00|867.5|865.7|868.8|867|869.3|867.1|867.4|864.9|116
1583400000000|2020-03-05 09:20:00|869|867.2|869|866.2|869.4|867.2|868.3|866|152
1583400300000|2020-03-05 09:25:00|868.7|866.9|869.9|867.1|869.9|867.7|868.4|866|165
1583400600000|2020-03-05 09:30:00|870|867.2|869.9|868.1|871|868.7|869.5|867.1|167
1583400900000|2020-03-05 09:35:00|869.8|868|868.9|866.1|870.2|868|868.3|865.9|157
1583401200000|2020-03-05 09:40:00|869|866.2|869.3|866.5|869.5|867.2|868.1|865.8|145
1583401500000|2020-03-05 09:45:00|869.5|866.7|869.6|866.8|870.7|868.5|868.6|866.2|243
1583401800000|2020-03-05 09:50:00|869.7|866.9|869.9|868.1|871.3|868.8|869.1|866.7|223
1583402100000|2020-03-05 09:55:00|870.4|867.6|870|868.2|870.6|868.4|869.5|867|129
1583402400000|2020-03-05 10:00:00|870.1|868.3|869.2|867.4|870.8|868.4|869.2|866.6|148
1583402700000|2020-03-05 10:05:00|869.5|866.7|869.6|866.8|869.8|867.5|868.5|866|198
1583403000000|2020-03-05 10:10:00|869.7|866.9|869.2|866.4|870|867.8|868.6|866.1|131
1583403300000|2020-03-05 10:15:00|869|866.2|868|865.2|869.4|867.3|867.8|865|242
1583403600000|2020-03-05 10:20:00|868.2|865.4|867.3|865.5|868.3|866.3|866.8|864.4|235
1583403900000|2020-03-05 10:25:00|867.2|865.4|866.7|863.9|867.9|865.6|866.1|863.7|296
1583404200000|2020-03-05 10:30:00|866.6|864.8|866.4|863.6|867.6|865.5|865.9|863.1|224
1583404500000|2020-03-05 10:35:00|866.7|863.9|865.9|863.1|866.7|864.6|865.1|862.3|281
1583404800000|2020-03-05 10:40:00|865.8|863|865.1|862.3|865.9|863.5|864.7|862|226
1583405100000|2020-03-05 10:45:00|865.2|862.4|865.3|862.5|865.9|863.8|864.5|862.1|251
1583405400000|2020-03-05 10:50:00|865.4|862.6|866.5|864.7|867.2|864.9|864.8|862.3|216
1583405700000|2020-03-05 10:55:00|867.1|864.3|866.2|863.4|868.2|866.1|865.5|863.2|257
1583406000000|2020-03-05 11:00:00|866.3|863.5|866.7|863.9|867.4|865|865.8|863.3|231
1583406300000|2020-03-05 11:05:00|866.6|864.8|865.7|863.9|866.8|864.8|865.6|863.3|213
1583406600000|2020-03-05 11:10:00|865.9|864.1|865.6|863.8|866.5|864.3|864.9|862.5|240
1583406900000|2020-03-05 11:15:00|865.7|863.9|865.7|862.9|866.6|864.4|865.2|862.7|152
1583407200000|2020-03-05 11:20:00|865.6|863.8|865.7|862.9|866.3|864.2|865.2|862.8|179
1583407500000|2020-03-05 11:25:00|865.8|863|865.6|862.8|866.1|863.9|865|862.7|157
1583407800000|2020-03-05 11:30:00|865.5|862.7|865.3|862.5|865.8|863.6|864.3|861.9|209
1583408100000|2020-03-05 11:35:00|865.2|862.4|866.1|863.3|867|864.6|864.3|861.8|202
1583408400000|2020-03-05 11:40:00|866|863.2|866.7|863.9|867.2|864.9|865.7|863.2|240
1583408700000|2020-03-05 11:45:00|866.8|864|866.7|863.9|866.9|865|865.3|863.1|212
1583409000000|2020-03-05 11:50:00|866.4|864.6|866.5|863.7|867.7|865.6|865.8|863.3|222
1583409300000|2020-03-05 11:55:00|866.6|863.8|866.8|864|867.6|865.3|866.1|863.3|239
1583409600000|2020-03-05 12:00:00|866.6|863.8|865.3|862.5|867.4|864.9|865.2|862.4|221
1583409900000|2020-03-05 12:05:00|865.2|862.4|865.3|862.5|865.8|863.8|864.7|862.4|230
1583410200000|2020-03-05 12:10:00|865.4|862.6|865.6|862.8|866|863.9|864.4|861.8|196
1583410500000|2020-03-05 12:15:00|865.8|863|866.9|864.1|868.1|866.1|865.2|862.8|260
1583410800000|2020-03-05 12:20:00|866.8|864|869|866.2|869.6|867|866.2|863.5|436
1583411100000|2020-03-05 12:25:00|869.3|866.5|868.2|865.4|869.9|867.6|867.7|865.2|407
1583411400000|2020-03-05 12:30:00|868.1|865.3|867.6|864.8|868.4|866.2|866.5|864.1|310
1583411700000|2020-03-05 12:35:00|867.7|864.9|866.6|863.8|868.3|866.2|866.5|863.7|225
1583412000000|2020-03-05 12:40:00|866.7|863.9|866.4|863.6|868.1|865.5|866.1|863.5|248
1583412300000|2020-03-05 12:45:00|866.3|864.5|866.3|863.5|867|864.8|865.4|863.1|232
1583412600000|2020-03-05 12:50:00|866.4|863.6|866.4|863.6|867.5|865.3|865.6|863.2|234
1583412900000|2020-03-05 12:55:00|866.5|863.7|866.4|864.6|867.5|865.6|865.8|863.4|172
1583413200000|2020-03-05 13:00:00|866.3|864.5|865.3|863.5|867.2|864.8|864.8|862.4|342
1583413500000|2020-03-05 13:05:00|865.5|863.7|865.7|862.9|866.7|864.6|864.9|862.5|327
1583413800000|2020-03-05 13:10:00|865.6|862.8|864.8|863|866.3|864.5|864.7|862.3|261
1583414100000|2020-03-05 13:15:00|865.2|862.4|864.6|861.8|865.6|863.2|863.5|860.9|328
1583414400000|2020-03-05 13:20:00|864.1|862.3|864.1|861.3|864.8|862.6|862.9|860.2|372
1583414700000|2020-03-05 13:25:00|864|861.2|865|862.2|865.9|863.7|863.4|861|340
1583415000000|2020-03-05 13:30:00|864.9|862.1|864.9|862.1|866|863.9|864.1|861.3|364
1583415300000|2020-03-05 13:35:00|865|862.2|867.2|864.4|867.7|865.5|864.5|861.7|360
1583415600000|2020-03-05 13:40:00|867.3|864.5|868|865.2|868.7|865.9|866.4|863.9|343
1583415900000|2020-03-05 13:45:00|867.9|865.1|867.5|864.7|868.5|866.2|866.6|864|248
1583416200000|2020-03-05 13:50:00|867.6|864.8|868|865.2|869.5|866.7|867.1|864.6|262
1583416500000|2020-03-05 13:55:00|868.1|865.3|867.7|864.9|868.5|866.1|866.6|864.1|203
1583416800000|2020-03-05 14:00:00|867.8|865|870.2|867.4|870.3|867.9|866.7|864.3|288
1583417100000|2020-03-05 14:05:00|870.1|867.3|872.3|869.5|872.5|870.3|868.8|866|346
1583417400000|2020-03-05 14:10:00|872.4|869.6|870|867.2|872.4|870|869.5|867|376
1583417700000|2020-03-05 14:15:00|870.1|867.3|870.7|867.9|871.4|869.3|869|866.5|272
1583418000000|2020-03-05 14:20:00|870.8|868|870.9|868.1|872.5|870.3|870.2|867.4|244
1583418300000|2020-03-05 14:25:00|870.8|868|870.6|867.8|872.4|869.9|870.3|867.6|305
1583418600000|2020-03-05 14:30:00|870.2|868.4|872.6|869.8|874.1|872|870|867.2|451
1583418900000|2020-03-05 14:35:00|872.7|869.9|872.2|869.4|873.2|871|870.8|868.2|389
1583419200000|2020-03-05 14:40:00|872.3|869.5|867.9|865.1|873.4|871.2|867|864.2|472
1583419500000|2020-03-05 14:45:00|868.2|865.4|865.7|862.9|868.6|866.5|865.1|862.7|350
1583419800000|2020-03-05 14:50:00|865.6|862.8|865.6|862.8|866.5|864.4|864.6|862|350
1583420100000|2020-03-05 14:55:00|865.2|863.4|865.5|862.7|865.7|863.4|863.8|861.4|307
1583420400000|2020-03-05 15:00:00|865.6|862.8|865.6|862.8|866.2|864.3|864.4|861.9|286
1583420700000|2020-03-05 15:05:00|865.7|862.9|865|862.2|866.1|863.7|864.2|861.4|268
1583421000000|2020-03-05 15:10:00|865.1|862.3|865.8|863|866.2|863.8|864.7|862|289
1583421300000|2020-03-05 15:15:00|865.9|863.1|867.2|864.4|867.4|864.9|865.2|862.6|275
1583421600000|2020-03-05 15:20:00|867.5|864.7|867.9|865.1|868.5|866.2|866.2|863.8|264
1583421900000|2020-03-05 15:25:00|867.8|865|867.4|864.6|867.9|865.8|865.9|863.4|267
1583422200000|2020-03-05 15:30:00|867.1|864.3|865.5|862.7|867.7|865.6|865|862.6|301
1583422500000|2020-03-05 15:35:00|865.6|862.8|864.7|861.9|865.9|863.9|864.6|861.8|265
1583422800000|2020-03-05 15:40:00|864.6|861.8|864.6|861.8|865.2|862.9|862.6|860|357
1583423100000|2020-03-05 15:45:00|864.5|861.7|864|861.2|866.2|863.7|863.4|860.8|270
1583423400000|2020-03-05 15:50:00|864.1|861.3|864.2|862.4|865.5|862.8|863.2|860.8|301
1583423700000|2020-03-05 15:55:00|864.3|862.5|863.4|860.6|864.7|862.5|862.5|860|299
1583424000000|2020-03-05 16:00:00|863.3|860.5|864.3|861.5|865.6|863.1|863|860.4|283
1583424300000|2020-03-05 16:05:00|864.4|861.6|863.9|861.1|865|862.8|863.1|860.3|217
1583424600000|2020-03-05 16:10:00|863.6|861.8|863.8|861|865|862.8|863.2|860.6|294
1583424900000|2020-03-05 16:15:00|863.7|860.9|860.7|857.9|863.9|861.3|860.3|857.8|317
1583425200000|2020-03-05 16:20:00|860.9|858.1|860|857.2|861.5|859.2|859.1|856.6|349
1583425500000|2020-03-05 16:25:00|859.9|857.1|859.5|856.7|860.5|858|858.6|856.2|246
1583425800000|2020-03-05 16:30:00|859.6|856.8|861.8|860|862.8|860.8|859.1|856.7|273
1583426100000|2020-03-05 16:35:00|861.7|859.9|862.7|859.9|863.1|860.9|861.7|859.3|206
1583426400000|2020-03-05 16:40:00|862.6|859.8|863|861.2|864|861.9|862.2|859.8|232
1583426700000|2020-03-05 16:45:00|862.9|861.1|866.2|863.4|866.4|864.1|862.9|860.4|244
1583427000000|2020-03-05 16:50:00|866.1|863.3|864.7|861.9|866.2|864.2|863.8|861|223
1583427300000|2020-03-05 16:55:00|864.8|862|865.7|862.9|865.9|863.7|864|861.3|222
1583427600000|2020-03-05 17:00:00|865.9|863.1|865.5|862.7|866.7|864.5|864.9|862.4|244
1583427900000|2020-03-05 17:05:00|865.2|862.4|864.9|862.1|865.9|863.8|864.1|861.6|226
1583428200000|2020-03-05 17:10:00|865|862.2|864.5|861.7|865|862.8|863.8|861.3|192
1583428500000|2020-03-05 17:15:00|864.2|862.4|864.1|861.3|865.5|863.3|863.6|861.1|172
1583428800000|2020-03-05 17:20:00|864|861.2|865.3|862.5|865.6|863.3|863.4|861|129
1583429100000|2020-03-05 17:25:00|865.2|862.4|866.3|863.5|866.5|864.1|864.6|862.1|195
1583429400000|2020-03-05 17:30:00|865.9|864.1|866.9|864.1|868.2|866.1|865.9|863.6|239
1583429700000|2020-03-05 17:35:00|867|864.2|867.2|864.4|868.9|866.5|866.9|864.1|257
1583430000000|2020-03-05 17:40:00|867.3|864.5|867|864.2|867.9|865.5|866.5|863.7|233
1583430300000|2020-03-05 17:45:00|866.9|864.1|867.3|864.5|867.5|865.1|866.3|863.8|191
1583430600000|2020-03-05 17:50:00|867.4|864.6|868.6|865.8|868.8|866.6|866.6|864.1|250
1583430900000|2020-03-05 17:55:00|868.5|865.7|867.8|865|868.8|866.4|866.9|864.4|210
1583431200000|2020-03-05 18:00:00|868|865.2|868.4|865.6|869.2|867|866.8|864.1|448
1583431500000|2020-03-05 18:05:00|868.3|865.5|869.1|866.3|869.6|867.4|868.1|865.5|202
1583431800000|2020-03-05 18:10:00|868.9|867.1|869|866.2|869.5|867.2|867.9|865.4|198
1583432100000|2020-03-05 18:15:00|868.9|866.1|869.4|867.6|869.9|867.6|868.6|865.9|218
1583432400000|2020-03-05 18:20:00|869.6|866.8|869|867.2|869.7|867.5|868.5|865.8|171
1583432700000|2020-03-05 18:25:00|869.2|867.4|869.7|866.9|869.8|867.6|868.7|866.1|205
1583433000000|2020-03-05 18:30:00|869.6|866.8|869.1|867.3|869.9|867.7|868.8|866.3|173
1583433300000|2020-03-05 18:35:00|869.6|866.8|870.2|867.4|870.9|868.5|869.3|866.7|179
1583433600000|2020-03-05 18:40:00|869.9|868.1|869.8|867|870.9|868.6|869.6|866.8|160
1583433900000|2020-03-05 18:45:00|869.9|867.1|869.4|867.6|870.1|867.9|869|866.4|146
1583434200000|2020-03-05 18:50:00|869.5|866.7|868.9|866.1|870|867.9|868.4|865.8|157
1583434500000|2020-03-05 18:55:00|868.5|865.7|868.8|866|869.1|867|867.8|865.1|175
1583434800000|2020-03-05 19:00:00|868.6|865.8|868.4|865.6|868.9|866.7|867.7|865.1|168
1583435100000|2020-03-05 19:05:00|868.2|865.4|868.5|865.7|868.6|866.5|867.5|864.8|128
1583435400000|2020-03-05 19:10:00|868.2|865.4|868.9|866.1|869.1|866.9|868|865.3|207
1583435700000|2020-03-05 19:15:00|869|866.2|868.8|866|869.3|867.1|868.1|865.5|192
1583436000000|2020-03-05 19:20:00|868.9|866.1|868.6|865.8|869.1|866.9|868|865.4|177
1583436300000|2020-03-05 19:25:00|868.3|865.5|868.2|866.4|868.9|866.6|868.1|865.4|132
1583436600000|2020-03-05 19:30:00|868.5|865.7|868.1|865.3|869.3|867.1|867.9|865.1|149
1583436900000|2020-03-05 19:35:00|868.2|865.4|868.9|867.1|869.5|867.3|867.6|864.9|120
1583437200000|2020-03-05 19:40:00|869|866.2|868.6|866.8|869.4|867.3|868.6|865.9|141
1583437500000|2020-03-05 19:45:00|868.7|865.9|868.4|865.6|868.8|866.7|868|865.2|91
1583437800000|2020-03-05 19:50:00|868.5|865.7|868.6|865.8|869.1|867|868|865.3|139
1583438100000|2020-03-05 19:55:00|868.3|866.5|869|866.2|869.3|867.1|868.2|865.5|160
1583438400000|2020-03-05 20:00:00|868.6|866.8|868.6|865.8|869.1|866.9|868.2|865.4|143
1583438700000|2020-03-05 20:05:00|868.9|866.1|869.7|867.9|870|867.9|868.5|865.7|206
1583439000000|2020-03-05 20:10:00|869.4|867.6|869.5|867.7|870.4|868.6|869.2|866.7|160
1583439300000|2020-03-05 20:15:00|869.6|866.8|870.1|868.3|870.4|868.4|869.4|866.8|157
1583439600000|2020-03-05 20:20:00|869.7|867.9|869.5|867.7|870.3|868.2|869.2|866.5|151
1583439900000|2020-03-05 20:25:00|869.8|866.7|870.1|867.3|870.3|868.2|869.3|866.6|148
1583440200000|2020-03-05 20:30:00|870|867.2|870.1|867.3|870.3|868.2|869.2|866.5|114
1583440500000|2020-03-05 20:35:00|870|867.2|869.7|866.9|870.3|868.4|869|866.5|123
1583440800000|2020-03-05 20:40:00|869.6|866.8|869.7|866.9|869.8|867.7|868.7|865.9|133
1583441100000|2020-03-05 20:45:00|869.5|867.7|869.8|868|870.3|868.3|869.3|866.6|98
1583441400000|2020-03-05 20:50:00|870|867.2|870.2|867.4|870.5|868.2|869.3|866.8|146
1583441700000|2020-03-05 20:55:00|870.1|867.3|870.4|868.6|870.7|868.7|869.5|866.9|193
1583442000000|2020-03-05 21:00:00|870.3|868.5|869.1|866.3|870.5|868.5|868.8|866|163
1583442300000|2020-03-05 21:05:00|868.8|867|869.4|867.6|869.6|867.6|868.6|865.9|128
1583442600000|2020-03-05 21:10:00|869.5|866.7|869.3|867.5|869.8|867.6|869.1|866.4|115
1583442900000|2020-03-05 21:15:00|869.4|866.5|868.9|866.1|869.7|867.6|868.6|865.9|136
1583443200000|2020-03-05 21:20:00|868.6|866.8|868.4|865.6|868.8|866.8|867.8|865|110
1583443500000|2020-03-05 21:25:00|868.2|865.4|868.5|865.7|868.7|866.6|868.1|865.3|91
1583443800000|2020-03-05 21:30:00|868.6|865.8|868.8|867|869.6|867.4|868.4|865.8|108
1583444100000|2020-03-05 21:35:00|869|866.2|869.4|866.6|869.7|867.3|868.6|866.1|75
1583444400000|2020-03-05 21:40:00|869.2|867.4|869.3|867.5|869.9|867.8|868.8|866.4|109
1583444700000|2020-03-05 21:45:00|869.6|866.8|869.4|866.5|870.2|867.4|869.1|866.2|68
1583445000000|2020-03-05 21:50:00|869.5|866.6|869.5|866.7|869.9|867.1|868.6|865.8|90
1583445300000|2020-03-05 21:55:00|869.7|866.9|869.7|866.9|870.2|867.3|868.9|865.9|96
1583449200000|2020-03-05 23:00:00|870|867.2|870.2|867.4|870.2|868|868.7|866.1|40
1583449500000|2020-03-05 23:05:00|870.5|867.7|870.1|867.3|870.5|867.8|869.4|866.8|26
1583449800000|2020-03-05 23:10:00|870|868.2|870.1|867.3|870.9|868.4|869.6|867|50
1583450100000|2020-03-05 23:15:00|869.6|867.8|870.6|867.8|870.7|867.9|869.6|867|35
1583450400000|2020-03-05 23:20:00|869.8|867|871.1|869.3|871.8|869.3|869.6|867|67
1583450700000|2020-03-05 23:25:00|871|869.2|871.8|869|871.8|869.2|870.7|868.4|11
1583451000000|2020-03-05 23:30:00|871|868.2|871.3|869.5|871.8|869.5|870.6|868|39
1583451300000|2020-03-05 23:35:00|871.2|869.4|873.4|870.6|874.9|872.5|871.2|868.8|124
1583451600000|2020-03-05 23:40:00|873.1|871.3|873.2|871.4|874.4|871.7|872.6|869.8|78
1583451900000|2020-03-05 23:45:00|873.1|871.3|875.9|874.1|876.6|874.3|873.1|870.5|170
1583452200000|2020-03-05 23:50:00|876|874.2|875.3|872.5|876.6|874.4|874.9|872.1|128
1583452500000|2020-03-05 23:55:00|875.9|873.1|875.3|872.5|875.9|873.9|874.8|872.3|78
1583452800000|2020-03-06 00:00:00|875.7|873.9|875.5|873.7|876.1|874.1|875|872.5|68
1583453100000|2020-03-06 00:05:00|875.8|873|874.8|873|875.9|873.5|874.2|871.7|66
1583453400000|2020-03-06 00:10:00|875.1|872.3|875.1|873.3|875.9|873.8|874.1|871.5|77
1583453700000|2020-03-06 00:15:00|875|873.2|875.6|873.8|875.9|873.9|874.7|872.1|151
1583454000000|2020-03-06 00:20:00|875.5|873.7|875.3|873.5|875.8|873.8|874.6|871.9|72
1583454300000|2020-03-06 00:25:00|874.7|872.9|874.9|873.1|875.4|873.6|874.6|871.9|30
1583454600000|2020-03-06 00:30:00|875.1|872.3|874.7|872.9|875.4|873.6|874.1|871.5|128
1583454900000|2020-03-06 00:35:00|875|873.2|874.8|873|875.5|873.7|874.4|871.9|66
1583455200000|2020-03-06 00:40:00|875|873.2|875.3|872.5|875.7|873.6|874.1|871.8|113
1583455500000|2020-03-06 00:45:00|875.4|873.6|874.4|872.6|875.5|873.6|873.8|871.2|132
1583455800000|2020-03-06 00:50:00|874.6|872.8|874|871.2|875.3|873.2|873.8|871.2|150
1583456100000|2020-03-06 00:55:00|874.1|872.3|873.1|871.3|874.6|872.7|872.8|870.3|125
1583456400000|2020-03-06 01:00:00|873.5|870.7|872.1|870.3|874.1|872.3|870.8|868.1|399
1583456700000|2020-03-06 01:05:00|872.4|869.6|872.2|870.4|873.4|871.3|870.9|868.3|341
1583457000000|2020-03-06 01:10:00|872.3|869.5|869.9|867.1|872.6|870.6|869.7|867|229
1583457300000|2020-03-06 01:15:00|870.1|868.3|869.3|867.5|870.6|868.7|868.8|866.2|286
1583457600000|2020-03-06 01:20:00|869.5|867.7|870.4|868.6|870.4|868.6|868.5|866|150
1583457900000|2020-03-06 01:25:00|870.5|868.7|869.6|867.8|871|868.8|869.2|866.5|232
1583458200000|2020-03-06 01:30:00|869.7|867.9|869.3|867.5|871.1|869.3|869|866.4|291
1583458500000|2020-03-06 01:35:00|868.9|867.1|869.4|867.6|870.2|868.4|868.8|866.3|238
1583458800000|2020-03-06 01:40:00|869.6|867.8|869.9|867.1|870.4|868.6|869.3|866.8|147
1583459100000|2020-03-06 01:45:00|869.8|868|868.9|867.1|870.2|868.4|868|865.5|268
1583459400000|2020-03-06 01:50:00|868.6|866.1|869.1|866.3|869.7|867.7|868|865.6|174
1583459700000|2020-03-06 01:55:00|869.2|867.4|868.8|867|869.7|867.6|868.5|865.9|160
1583460000000|2020-03-06 02:00:00|868.6|866.8|866.1|864.3|868.9|867|866.1|863.4|262
1583460300000|2020-03-06 02:05:00|865.9|864.1|865.5|863.7|866.8|865|864.9|862.4|259
1583460600000|2020-03-06 02:10:00|865|863.2|863.9|861.1|865.8|864|863.2|860.4|217
1583460900000|2020-03-06 02:15:00|863.6|860.8|864.8|862|865.2|863.2|862.7|860|231
1583461200000|2020-03-06 02:20:00|864.7|861.9|863.7|861.9|865|863|863.4|860.8|162
1583461500000|2020-03-06 02:25:00|863.8|862|862.2|860.4|864.4|862.4|861.9|859.2|176
1583461800000|2020-03-06 02:30:00|862.3|860.5|863.7|860.9|864.3|862.3|862.1|859.4|263
1583462100000|2020-03-06 02:35:00|863.8|861|863.7|861.9|864.7|862.7|863.2|860.7|139
1583462400000|2020-03-06 02:40:00|863.9|862.1|862.3|860.5|864.2|862.3|862.2|859.6|168
1583462700000|2020-03-06 02:45:00|862.4|860.6|860.8|859|863|861.2|860.4|857.9|161
1583463000000|2020-03-06 02:50:00|861.2|858.4|861|858.2|861.5|859.5|860.3|857.7|178
1583463300000|2020-03-06 02:55:00|861.3|859.2|861.1|858.3|861.9|860.1|860.8|858.2|113
1583463600000|2020-03-06 03:00:00|861.3|859.5|861.3|859.5|862.4|860.6|861.1|858.4|82
1583463900000|2020-03-06 03:05:00|861.2|859.4|862.3|860.5|862.3|860.5|861.2|858.6|134
1583464200000|2020-03-06 03:10:00|862.2|859.4|859.8|857|862.6|860.8|859.3|856.6|182
1583464500000|2020-03-06 03:15:00|859.5|856.7|860.6|858.8|860.8|858.9|859.1|856.5|178
1583464800000|2020-03-06 03:20:00|860.5|858.7|861.2|858.4|861.3|859.3|860.2|857.4|96
1583465100000|2020-03-06 03:25:00|861|859.2|861.6|858.8|862.3|860.2|860.8|858|127
1583465400000|2020-03-06 03:30:00|861.3|858.5|861|858.2|861.8|859.7|860.2|857.7|143
1583465700000|2020-03-06 03:35:00|861.2|858.4|861.4|859.6|861.5|859.7|860.1|857.3|158
1583466000000|2020-03-06 03:40:00|861.1|858.3|861.5|859.7|862.6|860.3|860.4|857.6|128
1583466300000|2020-03-06 03:45:00|861.3|859.5|862.6|860.8|862.6|860.8|861.3|858.5|148
1583466600000|2020-03-06 03:50:00|862.5|860.7|862.3|859.5|862.8|860.8|861.6|859|134
1583466900000|2020-03-06 03:55:00|862.1|860.3|860.7|858.9|862.1|860.3|860.5|857.7|100
1583467200000|2020-03-06 04:00:00|861.1|858.3|861.5|859.7|862|860|860.9|858.1|139
1583467500000|2020-03-06 04:05:00|861.7|858.9|862.9|861.1|863.4|861.3|861|858.3|134
1583467800000|2020-03-06 04:10:00|863.1|861.3|862.9|861.1|863.2|861.3|862.3|859.5|92
1583468100000|2020-03-06 04:15:00|862.8|861|862.8|861|863.5|861.5|862.1|859.3|113
1583468400000|2020-03-06 04:20:00|862.3|860.5|863.4|860.6|863.6|861.5|862.2|859.4|115
1583468700000|2020-03-06 04:25:00|862.8|861|863.2|861.4|863.4|861.5|862.1|859.4|171
1583469000000|2020-03-06 04:30:00|863.1|861.3|863.2|860.4|863.5|861.5|862.5|859.7|188
1583469300000|2020-03-06 04:35:00|863.3|860.5|863.3|860.5|863.5|861.6|862.6|859.9|114
1583469600000|2020-03-06 04:40:00|863|861.2|864.2|862.4|864.8|862.5|862.6|859.8|154
1583469900000|2020-03-06 04:45:00|864.3|862.5|864.9|862.1|865.6|863.3|864.1|861.4|188
1583470200000|2020-03-06 04:50:00|865.1|862.3|866.7|863.9|866.9|865.1|864.5|861.8|123
1583470500000|2020-03-06 04:55:00|866.8|864|865.3|863.5|867|865.1|864.9|862.1|121
1583470800000|2020-03-06 05:00:00|865.1|863.3|863.7|860.9|865.7|863.9|863.7|860.9|120
1583471100000|2020-03-06 05:05:00|864.3|861.5|864.4|862.6|864.7|862.7|863.6|860.9|140
1583471400000|2020-03-06 05:10:00|864.6|861.6|864.8|862|865.4|863.4|863.7|860.9|131
1583471700000|2020-03-06 05:15:00|865.1|863.3|864.6|862.8|865.2|863.3|864.3|861.5|88
1583472000000|2020-03-06 05:20:00|864.9|863.1|864.5|862.7|865|863.1|863.9|861.2|118
1583472300000|2020-03-06 05:25:00|864.4|861.7|865.2|863.4|865.5|863.6|864.1|861.5|136
1583472600000|2020-03-06 05:30:00|865.4|862.4|865.1|863.3|865.8|863.7|863.8|861.2|194
1583472900000|2020-03-06 05:35:00|865.2|863.4|865.3|863.5|866.3|864.1|864.6|861.8|153
1583473200000|2020-03-06 05:40:00|865.4|863.6|864.2|862.4|865.4|863.6|864|861.3|109
1583473500000|2020-03-06 05:45:00|864.7|862.9|864.9|863.1|865|863.2|864|861.3|77
1583473800000|2020-03-06 05:50:00|864.8|863|865.4|863.6|865.7|863.7|864.2|861.4|138
1583474100000|2020-03-06 05:55:00|865.5|862.7|865.3|862.5|865.6|863.7|864.4|861.6|102
1583474400000|2020-03-06 06:00:00|865.2|863.4|864.5|862.7|865.8|863.7|864|861.2|119
1583474700000|2020-03-06 06:05:00|864.6|862.8|861.8|860|864.8|862.8|861.6|859|200
1583475000000|2020-03-06 06:10:00|862.2|859.4|862.1|860.3|863.1|861.2|861.5|858.7|196
1583475300000|2020-03-06 06:15:00|862.2|859.4|862.1|860.3|862.6|860.8|861.5|858.7|118
1583475600000|2020-03-06 06:20:00|862.2|860.4|860.7|858.9|862.4|860.6|860.3|857.5|154
1583475900000|2020-03-06 06:25:00|860.6|858.8|860.5|858.7|861.4|859.6|860|857.7|159
1583476200000|2020-03-06 06:30:00|860.3|858.5|858.7|856.9|861.5|859.6|858.3|855.6|299
1583476500000|2020-03-06 06:35:00|858.6|856.8|858.2|856.4|859.1|857.1|857.6|854.8|169
1583476800000|2020-03-06 06:40:00|858.3|855.5|859.1|857.3|859.3|857.3|857.7|855|160
1583477100000|2020-03-06 06:45:00|858.8|856|859.2|856.4|859.6|857.4|858.7|855.9|100
1583477400000|2020-03-06 06:50:00|859.1|856.3|860|857.2|860.1|857.9|858.8|856|65
1583477700000|2020-03-06 06:55:00|859.9|857.1|861|858.2|861.4|859.2|859.7|857|172
1583478000000|2020-03-06 07:00:00|860.8|858|861.2|858.4|861.4|859.2|860|857.2|181
1583478300000|2020-03-06 07:05:00|861.1|859.3|860.6|858.8|861.8|859.6|860.6|857.8|105
1583478600000|2020-03-06 07:10:00|861|858.2|862|859.2|862|859.9|860.6|857.9|169
1583478900000|2020-03-06 07:15:00|862.1|859.3|861.4|858.6|862.1|859.9|861|858.2|153
1583479200000|2020-03-06 07:20:00|861.2|858.4|861.6|859.8|862.4|859.9|860.8|858.2|115
1583479500000|2020-03-06 07:25:00|861.8|859|862.4|859.6|862.7|860.5|860.8|858.4|199
1583479800000|2020-03-06 07:30:00|862.3|859.5|863.2|861.4|864.2|861.6|860.5|858.7|202
1583480100000|2020-03-06 07:35:00|863.3|861.5|863.8|862|865.3|862.7|863.2|861|214
1583480400000|2020-03-06 07:40:00|863.9|862.1|864.9|863.1|866|864.1|863.8|862|212
1583480700000|2020-03-06 07:45:00|865|863.2|865.2|863.4|866.4|864.5|864.7|862.5|181
1583481000000|2020-03-06 07:50:00|865.3|863.5|865.2|863.4|866.1|864.2|864.5|862.2|215
1583481300000|2020-03-06 07:55:00|865.4|862.6|864.8|863|865.9|863.8|864.7|862.3|209
1583481600000|2020-03-06 08:00:00|865|863.2|865.3|863.5|866.8|864.9|864.7|862.6|348
1583481900000|2020-03-06 08:05:00|865.4|863.6|865.8|863|866.9|864.8|864.7|862.5|296
1583482200000|2020-03-06 08:10:00|865.3|863.5|867.1|865.3|868.2|866.3|865.3|863|293
1583482500000|2020-03-06 08:15:00|867|865.2|866.6|863.8|867.8|865.8|865.9|863.8|284
1583482800000|2020-03-06 08:20:00|866.2|864.4|865.6|862.8|867.8|866|865.1|862.7|348
1583483100000|2020-03-06 08:25:00|865.8|863|865.7|863.9|866.5|864.6|864.8|862.4|285
1583483400000|2020-03-06 08:30:00|865.3|863.5|864.9|863.1|866.2|864.2|864.8|862.4|311
1583483700000|2020-03-06 08:35:00|865.3|863.5|865.2|863.4|866.2|864.2|864.8|862.4|387
1583484000000|2020-03-06 08:40:00|865|863.2|865.6|863.8|866.4|864.4|864.9|862.7|220
1583484300000|2020-03-06 08:45:00|865.8|864|866.3|864.5|867.3|865.3|865.4|863|243
1583484600000|2020-03-06 08:50:00|866.5|863.7|867.2|865.4|867.4|865.6|865.7|863.3|296
1583484900000|2020-03-06 08:55:00|866.6|864.8|870.5|868.7|871.1|869.3|866.6|864.5|282
1583485200000|2020-03-06 09:00:00|870.4|868.6|871.6|868.8|874.2|872.4|870.3|868.1|400
1583485500000|2020-03-06 09:05:00|871.2|869.4|872.1|870.3|872.6|870.7|870.6|868.2|262
1583485800000|2020-03-06 09:10:00|872|870.2|869.8|868|872.9|871.1|869.8|867.6|229
1583486100000|2020-03-06 09:15:00|870.1|868.3|871|869.2|871.7|869.7|869|866.6|313
1583486400000|2020-03-06 09:20:00|870.9|869.1|870|868.2|871.8|870|869.4|866.9|231
1583486700000|2020-03-06 09:25:00|870.4|867.6|870.5|867.7|871.4|869.4|869.3|867|287
1583487000000|2020-03-06 09:30:00|870.4|867.6|872.1|869.3|872.3|870.5|869|866.9|342
1583487300000|2020-03-06 09:35:00|871.9|870.3|872|870.2|872.6|870.5|870.5|868.5|294
1583487600000|2020-03-06 09:40:00|871.9|870.1|872.9|870.1|874|871.3|871.4|868.8|312
1583487900000|2020-03-06 09:45:00|872.8|870|872.8|870|873|870.2|870.4|868|154
1583488200000|2020-03-06 09:50:00|872.7|869.9|872|869.2|873.4|870.8|871.1|868.4|244
1583488500000|2020-03-06 09:55:00|871.9|869.1|872.8|870|873.1|870.8|871.5|869|156
1583488800000|2020-03-06 10:00:00|872.7|869.9|873.1|870.3|874|871.5|872|869.6|155
1583489100000|2020-03-06 10:05:00|873.2|870.4|871.7|869.9|873.3|870.8|871.4|869|173
1583489400000|2020-03-06 10:10:00|872.1|869.3|873.2|870.4|873.2|871|871.3|869|133
1583489700000|2020-03-06 10:15:00|873.1|870.3|871.8|869|874.7|871.9|871.6|868.8|204
1583490000000|2020-03-06 10:20:00|872.1|869.3|868.2|865.4|872.1|869.7|866.6|863.8|379
1583490300000|2020-03-06 10:25:00|867.5|864.7|868.6|865.8|869.3|866.5|867.2|864.6|150
1583490600000|2020-03-06 10:30:00|868.5|865.7|868.2|865.4|868.8|866.6|866.6|863.8|163
1583490900000|2020-03-06 10:35:00|868.1|865.3|867.3|864.5|868.5|865.7|865.1|862.3|270
1583491200000|2020-03-06 10:40:00|867.2|864.4|864.9|863.1|867.5|864.7|864.8|862.3|161
1583491500000|2020-03-06 10:45:00|865.4|862.6|865.4|862.6|866.6|864.3|864.8|862.4|188
1583491800000|2020-03-06 10:50:00|865.5|862.7|866.7|863.9|867.1|864.8|865.1|862.6|153
1583492100000|2020-03-06 10:55:00|866.8|864|868|865.2|868|865.7|866.2|863.6|188
1583492400000|2020-03-06 11:00:00|867.5|865.7|871.7|868.9|871.7|868.9|867.2|864.9|170
1583492700000|2020-03-06 11:05:00|871.5|868.7|871.7|868.9|874.8|872|870.6|868.2|218
1583493000000|2020-03-06 11:10:00|871.8|869|876.1|873.3|876.3|873.5|871.8|869|157
1583493300000|2020-03-06 11:15:00|875.9|873.1|880.9|878.1|881.6|878.8|875.7|872.9|248
1583493600000|2020-03-06 11:20:00|881|878.2|888.5|885.7|889.4|886.6|880.4|877.6|394
1583493900000|2020-03-06 11:25:00|889.6|886.8|893.9|891.1|901.5|898.7|888.9|886.1|485
1583494200000|2020-03-06 11:30:00|894.2|891.4|901.1|898.3|901.3|898.5|893.3|890.5|364
1583494500000|2020-03-06 11:35:00|901.2|898.4|900.5|897.7|905.8|903|900.1|897.3|524
1583494800000|2020-03-06 11:40:00|900.6|897.8|900.1|897.3|902.9|900.1|899|896|486
1583495100000|2020-03-06 11:45:00|900.6|897.8|895.3|892.5|900.6|897.8|894.1|891.3|439
1583495400000|2020-03-06 11:50:00|895.2|892.4|901.9|899.1|903.7|900.9|894.7|891.9|486
1583495700000|2020-03-06 11:55:00|901.8|899|900|897.2|904.2|900.9|899.8|897|334
1583496000000|2020-03-06 12:00:00|900.6|897.8|903.3|900.5|906.3|903.5|900.6|897.8|391
1583496300000|2020-03-06 12:05:00|903|900.2|903.7|900.9|904.6|901.8|901.1|898.3|225
1583496600000|2020-03-06 12:10:00|903.6|900.8|904.6|901.8|905.8|903|902.6|899.8|220
1583496900000|2020-03-06 12:15:00|904.5|901.7|903.8|901|905.4|902.6|902.8|900|149
1583497200000|2020-03-06 12:20:00|903.2|900.4|904.8|902|905.9|903.1|903.2|900.4|206
1583497500000|2020-03-06 12:25:00|905|902.2|903.1|900.3|905.9|903.1|902.5|899.7|214
1583497800000|2020-03-06 12:30:00|903.2|900.4|905.4|902.6|905.7|902.9|902.6|899.8|210
1583498100000|2020-03-06 12:35:00|905.1|902.3|904.1|901.3|905.7|902.9|903.7|900.9|160
1583498400000|2020-03-06 12:40:00|903.9|901.1|905.4|902.6|906|903.2|903.7|900.9|228
1583498700000|2020-03-06 12:45:00|905.6|902.8|904.2|901.4|905.7|902.9|904.1|901.3|145
1583499000000|2020-03-06 12:50:00|904.1|901.3|904.4|901.6|905.2|902.4|903.8|901|160
1583499300000|2020-03-06 12:55:00|904.6|901.8|905.4|902.6|905.4|903.2|903.7|900.9|186
1583499600000|2020-03-06 13:00:00|905.2|902.4|904|901.2|905.3|903.2|903.7|901|168
1583499900000|2020-03-06 13:05:00|903.9|901.1|901.5|898.7|904.2|902.1|897.3|894.5|261
1583500200000|2020-03-06 13:10:00|901.3|898.5|903.2|900.4|903.2|900.4|899.8|897.5|156
1583500500000|2020-03-06 13:15:00|903.3|900.5|904.7|901.9|905.3|902.9|901.8|899.3|203
1583500800000|2020-03-06 13:20:00|904.9|902.1|903.5|901.7|905.1|902.7|903|900.3|270
1583501100000|2020-03-06 13:25:00|904.1|901.3|902.9|898.9|904.2|901.8|901.5|898.2|146
1583501400000|2020-03-06 13:30:00|904.2|900.2|900.9|898.1|904.4|900.5|900|897.6|253
1583501700000|2020-03-06 13:35:00|901|898.2|900.7|898.9|902.4|899.6|899.8|897.7|333
1583502000000|2020-03-06 13:40:00|900.5|898.7|900.9|898.1|903.1|900.5|899.9|897.7|252
1583502300000|2020-03-06 13:45:00|900.8|898|897.8|895|901.4|898.8|897.1|895|278
1583502600000|2020-03-06 13:50:00|897.7|894.9|897.9|895.1|898.4|895.8|896.3|893.5|286
1583502900000|2020-03-06 13:55:00|897.8|895|899.6|896.8|900.5|898.1|897.3|894.9|254
1583503200000|2020-03-06 14:00:00|898.9|897.1|899.7|896.9|901.2|898.8|898.6|896.3|283
1583503500000|2020-03-06 14:05:00|899.8|897|901.5|898.7|901.6|899|899|896.8|291
1583503800000|2020-03-06 14:10:00|901.6|898.8|905.8|903|906|903.6|901.2|898.7|336
1583504100000|2020-03-06 14:15:00|906.1|903.3|905.2|902.4|906.9|904.3|904.4|901.8|253
1583504400000|2020-03-06 14:20:00|905.1|902.3|904.6|901.8|906|903.4|903.2|900.9|233
1583504700000|2020-03-06 14:25:00|903.9|902.1|905.3|902.5|906.6|903.9|903.9|901.5|249
1583505000000|2020-03-06 14:30:00|905.4|902.6|904.2|901.4|906.7|904.2|903|900.4|293
1583505300000|2020-03-06 14:35:00|903.5|901.7|903.8|901|904.6|902.1|902.9|900.7|233
1583505600000|2020-03-06 14:40:00|903.7|900.9|903.2|901.4|904.2|901.9|902.8|900.7|226
1583505900000|2020-03-06 14:45:00|903.1|901.3|905.8|903|906.2|903.6|902.8|900.7|283
1583506200000|2020-03-06 14:50:00|906|903.2|901.5|898.7|906.1|903.7|899.8|897.1|318
1583506500000|2020-03-06 14:55:00|901.4|898.6|902.8|900|902.8|900.1|899.8|897.7|249
1583506800000|2020-03-06 15:00:00|902.7|899.9|898.7|895.9|904.1|901.7|898.1|895.9|281
1583507100000|2020-03-06 15:05:00|898.2|895.4|894|891.2|900.5|897.9|892.9|890.8|338
1583507400000|2020-03-06 15:10:00|893.9|891.1|897.7|894.9|898.6|896|892.9|890.8|247
1583507700000|2020-03-06 15:15:00|897.6|894.8|895|892.2|897.7|895|894|891.2|295
1583508000000|2020-03-06 15:20:00|895.1|892.3|890.3|887.5|895.3|892.5|889.8|887|389
1583508300000|2020-03-06 15:25:00|890.2|887.4|889.1|886.3|893.4|890.6|888.5|885.6|529
1583508600000|2020-03-06 15:30:00|888.9|886.1|897.5|894.7|898.3|895.5|888.5|885.7|386
1583508900000|2020-03-06 15:35:00|897.8|895|893|890.2|897.9|895.1|892.4|889.6|344
1583509200000|2020-03-06 15:40:00|893.1|890.3|895.4|892.6|895.4|892.6|891.7|888.9|353
1583509500000|2020-03-06 15:45:00|895.2|892.4|892.3|889.5|895.3|892.5|891|888.7|305
1583509800000|2020-03-06 15:50:00|892.5|889.7|890.8|888|892.5|889.7|888.7|886.4|315
1583510100000|2020-03-06 15:55:00|890.2|888.4|892.7|889.9|893.1|890.5|889.8|887.6|305
1583510400000|2020-03-06 16:00:00|892.8|890|893.6|890.8|894.5|892|891.3|888.6|301
1583510700000|2020-03-06 16:05:00|893.8|891|894.8|892|897.1|894.3|891.6|889.2|316
1583511000000|2020-03-06 16:10:00|894.6|891.8|894.1|891.3|895.4|892.7|892.3|889.5|301
1583511300000|2020-03-06 16:15:00|894.2|891.4|892.5|889.7|895.3|892.5|892.4|889.6|284
1583511600000|2020-03-06 16:20:00|892.6|889.8|892.5|889.7|894.2|891.4|891.3|888.8|271
1583511900000|2020-03-06 16:25:00|892.7|889.9|894.5|891.7|895|892.2|892.5|889.7|206
1583512200000|2020-03-06 16:30:00|894.4|891.6|894.9|893.1|896|893.2|893.5|891.3|223
1583512500000|2020-03-06 16:35:00|895.7|892.9|894.1|891.3|896|893.3|893.4|891.1|220
1583512800000|2020-03-06 16:40:00|894|891.2|892.1|889.3|894.6|891.8|890.8|888.7|337
1583513100000|2020-03-06 16:45:00|892.2|889.4|895.1|892.3|896.1|893.4|891.1|888.9|272
1583513400000|2020-03-06 16:50:00|895.2|892.4|895|893.2|895.7|893.2|893.1|890.9|229
1583513700000|2020-03-06 16:55:00|895.6|892.8|895.1|892.3|896|893.4|894.1|892|164
1583514000000|2020-03-06 17:00:00|895|892.2|895.7|893.9|896.8|894.3|893.4|891.2|240
1583514300000|2020-03-06 17:05:00|895.9|894.1|898.1|895.3|898.5|896.1|895.5|893.4|207
1583514600000|2020-03-06 17:10:00|897.5|895.7|900.2|897.4|900.2|897.7|896.4|894.4|248
1583514900000|2020-03-06 17:15:00|900.1|897.3|899.6|897.8|901.7|899.2|899.3|897.1|236
1583515200000|2020-03-06 17:20:00|899.8|898|900.5|897.7|900.9|898.4|899.5|897.1|130
1583515500000|2020-03-06 17:25:00|900.4|897.6|899|897.2|900.5|898.1|898.6|896.5|138
1583515800000|2020-03-06 17:30:00|899.8|897|900.7|897.9|901.1|898.4|898.4|896.1|161
1583516100000|2020-03-06 17:35:00|900.5|897.7|899.3|897.5|900.9|898.7|898.9|896.8|186
1583516400000|2020-03-06 17:40:00|900|897.2|898.9|897.1|900.8|898.2|898.6|896.4|157
1583516700000|2020-03-06 17:45:00|899.6|896.8|897.8|896|900.2|897.8|897.8|895.6|183
1583517000000|2020-03-06 17:50:00|898.4|895.6|898.8|897|899.5|897.4|897.8|895.6|134
1583517300000|2020-03-06 17:55:00|899.4|896.6|899.5|896.7|900.5|897.9|898.5|896.5|173
1583517600000|2020-03-06 18:00:00|898.9|897.1|898.8|896|900|897.5|897.6|895.3|391
1583517900000|2020-03-06 18:05:00|898.9|896.1|898.9|896.1|900|897.6|898.2|895.7|178
1583518200000|2020-03-06 18:10:00|898.8|896|898.5|895.7|899.2|896.5|897.2|894.9|176
1583518500000|2020-03-06 18:15:00|898.4|895.6|898.2|895.4|899|896.4|897.5|895.3|186
1583518800000|2020-03-06 18:20:00|898.3|895.5|899.8|897|899.9|897.4|897.6|895.5|238
1583519100000|2020-03-06 18:25:00|899.7|896.9|898.7|895.9|899.8|897.3|898.1|895.9|247
1583519400000|2020-03-06 18:30:00|898.1|896.3|899.1|896.3|899.5|897.1|897.9|895.7|216
1583519700000|2020-03-06 18:35:00|898.4|896.6|898.4|896.6|899.8|897.2|897.8|895.5|206
1583520000000|2020-03-06 18:40:00|899.1|896.3|898.7|895.9|899.3|896.7|897.8|895.5|169
1583520300000|2020-03-06 18:45:00|898.8|896|897.1|895.3|898.8|896.2|896.6|894.4|178
1583520600000|2020-03-06 18:50:00|897|895.2|895.3|893.5|897.7|895.2|895.1|892.9|160
1583520900000|2020-03-06 18:55:00|895.8|893|896.5|893.7|896.6|894.1|894.5|892.3|137
1583521200000|2020-03-06 19:00:00|896.6|893.8|898.2|895.4|898.3|895.9|895.7|893.5|153
1583521500000|2020-03-06 19:05:00|898|895.2|897.6|895.8|898.5|896|896.9|894.8|123
1583521800000|2020-03-06 19:10:00|898.4|895.6|899.2|896.4|899.3|896.9|897.4|895.2|103
1583522100000|2020-03-06 19:15:00|899.3|896.5|898.1|896.3|899.4|897|897.7|895.5|174
1583522400000|2020-03-06 19:20:00|898.8|896|897.9|896.1|899.1|896.6|897.9|895.7|122
1583522700000|2020-03-06 19:25:00|898|896.2|899|896.2|899.4|896.8|898|895.8|134
1583523000000|2020-03-06 19:30:00|899.1|896.3|900.1|898.3|901.3|898.7|898.5|896.3|177
1583523300000|2020-03-06 19:35:00|900.8|898|901.4|898.6|902.1|899.5|900|897.8|192
1583523600000|2020-03-06 19:40:00|900.7|898.9|900.4|898.6|902.7|900.2|900.2|898|192
1583523900000|2020-03-06 19:45:00|900.5|898.7|901.3|898.5|901.8|899.1|899.8|897.6|208
1583524200000|2020-03-06 19:50:00|901.4|898.6|902.5|899.7|902.5|899.8|900.4|898|117
1583524500000|2020-03-06 19:55:00|902.4|899.6|902.6|899.8|902.9|900.5|900.6|898.5|217
1583524800000|2020-03-06 20:00:00|902.7|899.9|902.7|900.9|903.5|901.1|901.4|899|168
1583525100000|2020-03-06 20:05:00|903.3|900.5|903.3|900.5|904|901.6|902.3|900.2|158
1583525400000|2020-03-06 20:10:00|903.4|900.6|903|900.2|903.8|901.2|901.9|899.8|158
1583525700000|2020-03-06 20:15:00|903.1|900.3|901.9|899.1|904|901.5|901.2|899|212
1583526000000|2020-03-06 20:20:00|902.1|899.3|900.4|898.6|903.2|900.7|900.4|898.4|228
1583526300000|2020-03-06 20:25:00|900.3|898.5|903.2|900.4|903.5|901|899.5|897.4|266
1583526600000|2020-03-06 20:30:00|902.6|900.8|904|901.2|904.2|901.6|901.9|899.7|257
1583526900000|2020-03-06 20:35:00|904.1|901.3|904.4|901.6|905|902.6|903.3|901.2|187
1583527200000|2020-03-06 20:40:00|903.9|902.1|904.5|902.7|905.2|903|903.5|901.3|120
1583527500000|2020-03-06 20:45:00|904.8|902|905.2|903.4|905.8|904|904.1|902|84
1583527800000|2020-03-06 20:50:00|905.3|903.5|905.7|903.9|905.9|904.1|905|903.2|58
1583528100000|2020-03-06 20:55:00|905.8|904|906.7|904.9|908.1|905.6|905.3|903.5|85
1583528400000|2020-03-06 21:00:00|906.6|904.8|904.6|901.8|906.8|905|904.1|901.3|80
1583528700000|2020-03-06 21:05:00|904.5|901.7|904.4|901.6|905|902.3|904|901.3|112
1583529000000|2020-03-06 21:10:00|904.3|901.5|904.4|901.6|904.7|902.2|903.7|901|61
1583529300000|2020-03-06 21:15:00|904.3|901.5|903.9|901.1|904.9|902.2|903.8|901|36
1583529600000|2020-03-06 21:20:00|904.1|901.3|903.9|901.1|904.7|901.9|903.5|900.9|35
1583529900000|2020-03-06 21:25:00|904|901.2|904.1|901.3|904.5|901.7|903.6|900.8|29
1583530200000|2020-03-06 21:30:00|904.4|901.6|906.2|903.4|906.9|904.1|903.7|901|48
1583530500000|2020-03-06 21:35:00|906.3|903.5|906.9|904.1|907.7|904.9|906.1|903.3|39
1583530800000|2020-03-06 21:40:00|907|904.2|907.2|904.4|907.9|905.1|906.6|903.8|31
1583531100000|2020-03-06 21:45:00|907.4|904.6|906.7|903.6|907.5|904.6|906.4|903.5|41
1583531400000|2020-03-06 21:50:00|907.1|903.5|906.7|903.6|907.1|903.7|906.7|903.5|17
1583531700000|2020-03-06 21:55:00|907.3|903.5|906.6|903|907.3|903.7|906.4|903|12
1583704800000|2020-03-08 22:00:00|909.7|905.4|908.9|904.6|909.7|905.4|908.2|903.9|3
1583705100000|2020-03-08 22:05:00|910.3|906|911|907|912.1|908|910.3|906|52
1583705400000|2020-03-08 22:10:00|911.1|907.1|911.1|907.1|911.5|907.4|910.8|906.7|70
1583705700000|2020-03-08 22:15:00|911|907.3|910.8|907.3|911.3|907.4|910.3|906.8|67
1583706000000|2020-03-08 22:20:00|910.7|907.2|909.7|905.8|911.2|907.6|909.4|905.5|75
1583706300000|2020-03-08 22:25:00|909.9|906.3|910.4|906.6|911.3|907.3|909.9|906.1|48
1583706600000|2020-03-08 22:30:00|910.7|906.8|910.9|907|911|907.1|909.8|905.9|22
1583706900000|2020-03-08 22:35:00|911.1|907.2|911|907.2|911.2|907.4|910.4|906.9|61
1583707200000|2020-03-08 22:40:00|910.6|907.1|912.2|908.6|912.5|908.6|910.6|907.1|88
1583707500000|2020-03-08 22:45:00|912.3|908.5|912.1|908.5|912.7|908.8|911.9|908.4|73
1583707800000|2020-03-08 22:50:00|912.4|908.6|915.5|911.7|915.5|911.7|912.1|908.6|104
1583708100000|2020-03-08 22:55:00|915.2|911.9|915.6|912|915.9|912.1|914.3|910.7|105
1583708400000|2020-03-08 23:00:00|916|912.1|914|910.5|919|915.1|913.5|910.3|124
1583708700000|2020-03-08 23:05:00|914.1|910.4|914.4|910.9|914.7|911|913.9|910.2|57
1583709000000|2020-03-08 23:10:00|914.3|910.5|911.7|908.9|914.4|910.5|910.8|908.7|47
1583709300000|2020-03-08 23:15:00|911.3|907.4|908.5|905.1|911.4|907.4|908.5|905.1|37
1583709600000|2020-03-08 23:20:00|908.6|905.4|909.8|906.4|910.3|906.4|908.3|905.1|42
1583709900000|2020-03-08 23:25:00|909.9||910.1||910.4||909.5||37
1583710200000|2020-03-08 23:30:00|910.3|906.2|910.8|906.9|910.8|906.9|910.3|906.2|25
1583710500000|2020-03-08 23:35:00|910.7|906.8|910.6|906.9|910.8|906.9|910.5|906.5|23
1583710800000|2020-03-08 23:40:00|910.7|907.2|899.3|895.7|911|907.2|899.3|895.7|61
1583711400000|2020-03-08 23:50:00|902.4|898.5|899.8|898|902.4|898.5|899.5|897.7|62
1583711700000|2020-03-08 23:55:00|899.9|898.1|899.8|895.9|900.6|898.2|899|895.9|66
1583712000000|2020-03-09 00:00:00|901.9|898|901.2|898.4|902.7|899|900.4|898|70
1583712300000|2020-03-09 00:05:00|901.1|898.3|898.9|897.1|901.1|898.8|898.6|896.8|74
1583712600000|2020-03-09 00:10:00|898.8|897|897.5|893.5|899.3|897.5|897.5|893.5|54
1583712900000|2020-03-09 00:15:00|897.4|893.4|895|893.2|897.5|893.4|894.8|892.9|53
1583713200000|2020-03-09 00:20:00|895.1|893.3|892.4|889.5|895.1|893.3|889.9|887.1|198
1583713500000|2020-03-09 00:25:00|892.8|889.9|891.7|888.6|895.8|892.8|891.1|888.1|151
1583713800000|2020-03-09 00:30:00|891.6|889.1|893.4|890.6|894.2|891.2|891.6|888.6|66
1583714100000|2020-03-09 00:35:00|893.2|890.3|892.2|889.4|894.7|891.4|891.9|889.1|37
1583714400000|2020-03-09 00:40:00|892.3|889.3|892.4|889.6|892.6|889.8|891.9|889.1|83
1583714700000|2020-03-09 00:45:00|892.5|889.7|896|893|896|893|892.5|889.7|65
1583715000000|2020-03-09 00:50:00|896.1|893.5|896.1|893.3|898.6|895.2|896|893.2|87
1583715300000|2020-03-09 00:55:00|896.2|893.4|897.1|894|897.4|894.3|895.9|892.9|67
1583715600000|2020-03-09 01:00:00|897.2|894.1|896.8|893.8|898.3|895.2|895|892|232
1583715900000|2020-03-09 01:05:00|896.6|893.7|895|892|897|893.9|894.7|891.7|165
1583716200000|2020-03-09 01:10:00|894.9|892.1|896.8|893.9|897.6|894.6|894.9|892.1|107
1583716500000|2020-03-09 01:15:00|896.9|894|897.2|894.2|897.9|894.9|896.3|893.3|76
1583716800000|2020-03-09 01:20:00|897.3|894.3|896.8|894|897.5|894.6|895.9|893.1|103
1583717100000|2020-03-09 01:25:00|896.7|893.9|897|894.2|897.1|894.3|896|893.2|102
1583717400000|2020-03-09 01:30:00|896.9|894.1|895.6|892.8|896.9|894.1|895.2|892.4|52
1583717700000|2020-03-09 01:35:00|895.5|892.7|894.1|891.3|895.7|892.9|893.6|890.8|50
1583718000000|2020-03-09 01:40:00|894.2|891.4|892.8|890|894.5|891.7|892|889.2|148
1583718300000|2020-03-09 01:45:00|892.7|889.9|894|890.2|894|890.2|892.2|889.1|133
1583718600000|2020-03-09 01:50:00|893.9|889.8|895.6|891.4|896.2|891.8|893.9|889.8|66
1583718900000|2020-03-09 01:55:00|896.7|891.5|895.4|892.4|897.9|893.3|895.4|890.7|93
1583719200000|2020-03-09 02:00:00|895.5|891.7|893.5|890.1|895.5|891.7|891.9|888.6|59
1583719500000|2020-03-09 02:05:00|893.6|890.3|893.8|890.3|894.1|890.5|893|889.7|37
1583719800000|2020-03-09 02:10:00|893.5|889.9|893.9|890.3|894.1|890.5|893.2|889.8|44
1583720100000|2020-03-09 02:15:00|894.2|890.4|893.4|889.6|895.5|891.4|892.7|889.3|109
1583720400000|2020-03-09 02:20:00|893.3|889.7|894.4|890.4|894.8|890.8|893.2|889.6|59
1583720700000|2020-03-09 02:25:00|894.5|891.5|895.3|892.5|895.9|893|894.5|891.5|52
1583721000000|2020-03-09 02:30:00|895.2|892.4|897|894.2|897.8|894.5|894.8|891.9|78
1583721300000|2020-03-09 02:35:00|897.1|894.3|896.5|893.7|897.2|894.4|896.3|893.5|48
1583721600000|2020-03-09 02:40:00|896.4|893.6|895.8|893|896.4|893.6|895.4|892.6|23
1583721900000|2020-03-09 02:45:00|895.9|893.1|895.4|892.6|896.1|893.3|894.6|891.8|37
1583722200000|2020-03-09 02:50:00|895.5|892.7|896.4|893.6|896.5|893.6|895.2|892.4|57
1583722500000|2020-03-09 02:55:00|896.5|893.7|898|895.2|898.3|895.5|896.4|893.6|58
1583722800000|2020-03-09 03:00:00|897.9|895.1|897.6|894.8|898|895.1|897.3|894.5|29
1583723100000|2020-03-09 03:05:00|897.5|894.6|897.5|894.4|897.7|894.8|897.4|894.3|25
1583723400000|2020-03-09 03:10:00|897.6|894.5|895.6|892.6|897.8|894.8|895.6|892.6|63
1583723700000|2020-03-09 03:15:00|895.5|892.7|896.2|893.3|896.3|893.4|894|891.1|114
1583724000000|2020-03-09 03:20:00|896.1|893.4|897.2|894.4|897.8|894.7|896.1|893.3|27
1583724300000|2020-03-09 03:25:00|897.3|894.5|896|893|897.3|894.5|895.8|892.6|26
1583724600000|2020-03-09 03:30:00|895.9|892.8|894|890.9|896.1|893|893.9|890.9|45
1583724900000|2020-03-09 03:35:00|893.9|890.8|892.6|889.7|893.9|890.8|892.5|889.6|59
1583725200000|2020-03-09 03:40:00|892.7|889.8|891.4|887.8|893.3|890.3|891.2|887.7|46
1583725500000|2020-03-09 03:45:00|891.3|887.9|891.5|887.7|892|888.4|891|887.7|42
1583725800000|2020-03-09 03:50:00|891.6|887.8|891.1|887.7|891.8|887.9|890.8|887.6|101
1583726100000|2020-03-09 03:55:00|891.3|888|891.6|888.8|891.6|888.8|890.5|887.7|52
1583726400000|2020-03-09 04:00:00|891.4|888.6|888.2|885.4|891.4|888.6|887.8|885|58
1583726700000|2020-03-09 04:05:00|888.1|885.3|885.2|882.1|888.1|885.3|884.8|882|51
1583727000000|2020-03-09 04:10:00|885|881.7|885.1|881.4|885.7|881.7|884.5|881.1|68
1583727300000|2020-03-09 04:15:00|885.2|881.3|882|879.2|885.2|881.3|882|879.2|55
1583727600000|2020-03-09 04:20:00|881.9|879.1|879.9|875.9|881.9|879.3|879.3|875.9|87
1583727900000|2020-03-09 04:25:00|879.5|876.3|880.9|877.1|881.6|877.6|879.5|876.2|59
1583728200000|2020-03-09 04:30:00|881|877|881.4|878.6|882.3|878.7|880.3|877|45
1583728500000|2020-03-09 04:35:00|881.5|878.7|880.3|876.6|881.5|878.7|880.2|876.6|39
1583728800000|2020-03-09 04:40:00|880.2|877.3|880.2|876.8|881.2|877.4|879.6|876.4|85
1583729100000|2020-03-09 04:45:00|880.1|876|877|874|880.1|876.1|875.6|872.8|91
1583729400000|2020-03-09 04:50:00|877.2|873.8|879.7|875.7|880.4|876.9|876.9|873.8|70
1583729700000|2020-03-09 04:55:00|879.5|875.6|880.2|876.5|880.7|877|879.3|875.6|21
1583730000000|2020-03-09 05:00:00|880.3|876.7|882.3|878.3|882.3|878.3|880.3|876.7|34
1583730300000|2020-03-09 05:05:00|881.9|878.7|881.1|877.1|882.3|878.7|880.5|876.9|47
1583730600000|2020-03-09 05:10:00|882.2|878.5|883.7|879.7|883.7|879.8|881.2|878.3|39
1583730900000|2020-03-09 05:15:00|884.3|880.5|885.8|883|886.4|883|884.3|880.5|37
1583731200000|2020-03-09 05:20:00|885.7|881.8|884.4|880.8|885.7|881.8|884.4|880.8|21
1583731500000|2020-03-09 05:25:00|886.1|882.1|885.4|881.4|886.2|882.2|885.3|881.4|19
1583731800000|2020-03-09 05:30:00|885.3|880.2|882.7|879.4|885.4|880.2|882.5|879.4|135
1583732100000|2020-03-09 05:35:00|882.6|879.2|880.7|877.9|882.6|879.2|880.7|877.8|62
1583732400000|2020-03-09 05:40:00|880.8|876.4|881.1|878|881.1|878|880.2|876.4|19
1583732700000|2020-03-09 05:45:00|881.2|878.1|881.6|877.7|882.2|878.3|881.2|877.4|11
1583733000000|2020-03-09 05:50:00|879.7|875.8|881.3|877.9|881.3|877.9|879.5|875.5|13
1583733300000|2020-03-09 05:55:00|878.8|875|880.6|876.7|881|877.1|878.3|874.5|28
1583733600000|2020-03-09 06:00:00|880.5|877|879.8|875.9|880.9|877|879.8|875.9|35
1583733900000|2020-03-09 06:05:00|879.7|875.8|881.4|877.5|881.5|878|879.7|875.7|31
1583734200000|2020-03-09 06:10:00|881.3|877.3|883.5|879.5|883.7|880|880.9|877.3|37
1583734500000|2020-03-09 06:15:00|882.9|879.4|880.5|877.7|882.9|879.4|880.5|877.7|40
1583734800000|2020-03-09 06:20:00|880.2|877.1|881.6|878.6|881.6|878.6|879.8|876.6|51
1583735100000|2020-03-09 06:25:00|881.5|878.8|881.8|878.9|881.9|879|880.7|877.8|43
1583735400000|2020-03-09 06:30:00|881.9|879|881.1|878.3|882.6|879.7|880.9|878.1|56
1583735700000|2020-03-09 06:35:00|881.3|878.5|882.1|879.2|882.1|879.3|881.1|878.3|53
1583736000000|2020-03-09 06:40:00|882|879.1|883.5|880.7|883.5|880.7|881.8|878.9|75
1583736300000|2020-03-09 06:45:00|883.9|881.1|885.2|882.4|885.8|883|883.8|881|59
1583736600000|2020-03-09 06:50:00|885.1|882.3|885.4|882.6|885.9|883.1|884.5|881.7|38
1583736900000|2020-03-09 06:55:00|885.5|882.7|885.8|883|886.2|883.4|884.9|882.1|37
1583737200000|2020-03-09 07:00:00|885.9|883.1|882.6|879.8|887.2|884.4|882|879.2|69
1583737500000|2020-03-09 07:05:00|882.5|879.7|888.5|885.7|888.6|885.8|882.1|879.3|63
1583737800000|2020-03-09 07:10:00|888.6|885.8|887.9|885.1|891.1|888.3|887.8|885|97
1583738100000|2020-03-09 07:15:00|887|884.2|890.2|887.4|890.5|887.7|886.7|883.9|55
1583738400000|2020-03-09 07:20:00|890|887.2|888.4|885.6|890.5|887.7|888.1|885.3|38
1583738700000|2020-03-09 07:25:00|888.3|885.5|888.9|886.1|889.3|886.4|887.3|884.5|37
1583739000000|2020-03-09 07:30:00|889|886.2|890.6|887.8|892.2|889.4|888.6|885.8|61
1583739300000|2020-03-09 07:35:00|890.7|887.9|889.4|886.6|891.1|888.3|889.3|886.5|68
1583739600000|2020-03-09 07:40:00|889.3|886.5|886.1|883.3|889.8|887|885.5|882.7|73
1583739900000|2020-03-09 07:45:00|886.2|883.6|885.6|882.8|886.4|883.6|883|880.2|106
1583740200000|2020-03-09 07:50:00|886|883.7|886.2|883.3|889.2|886.4|886|883.3|51
1583740500000|2020-03-09 07:55:00|886.1|883.2|888.4|885.6|889.2|886.4|885.1|882.2|73
1583740800000|2020-03-09 08:00:00|888.5|885.7|884.5|881.7|888.6|885.8|882.9|880.1|95
1583741100000|2020-03-09 08:05:00|884.6|881.8|883.1|880.3|885.3|882.5|882.8|880|47
1583741400000|2020-03-09 08:10:00|883|880.2|881.3|878.5|883|880.2|879.9|877.1|73
1583741700000|2020-03-09 08:15:00|881.4|878.6|880|877.2|881.9|879.1|879.6|876.8|57
1583742000000|2020-03-09 08:20:00|880.1|877.3|878.5|875.7|880.7|877.9|877.4|874.6|83
1583742300000|2020-03-09 08:25:00|878.4|875.6|878.7|875.9|879.2|876.4|877.8|875|44
1583742600000|2020-03-09 08:30:00|878.8|876|878.6|874.6|879.7|876.8|877.9|874.6|41
1583742900000|2020-03-09 08:35:00|877|874.2|873.5|870.7|877|874.5|873.2|870.4|69
1583743200000|2020-03-09 08:40:00|873.6|870.8|873.7|870.9|874.7|871.2|873.2|870.4|51
1583743500000|2020-03-09 08:45:00|873.6|870.8|874|871.2|876.6|872.8|872.5|869.7|101
1583743800000|2020-03-09 08:50:00|874.1|871.3|874|871.2|875.6|871.6|873.7|870.9|46
1583744100000|2020-03-09 08:55:00|874.1|871.3|872.7|869.9|874.2|871.4|872.7|869.9|48
1583744400000|2020-03-09 09:00:00|872.8|870|868.5|865.7|872.8|870|867.1|864.3|76
1583744700000|2020-03-09 09:05:00|868.3|865.5|868.3|865.5|870.8|867.7|867.3|864.5|110
1583745000000|2020-03-09 09:10:00|868.4|865.6|870.6|867.8|870.6|867.8|867.7|864.9|71
1583745300000|2020-03-09 09:15:00|870.4|867.6|873.9|871.1|875.5|871.5|868.7|865.9|64
1583745600000|2020-03-09 09:20:00|874.5|871.2|874|871.2|874.9|871.3|872.3|869.5|62
1583745900000|2020-03-09 09:25:00|874.1|871.3|875.5|872.7|877.8|874.1|874|871.2|58
1583746200000|2020-03-09 09:30:00|875.6|872.8|873.6|870.8|876.8|873.1|873.3|870.5|55
1583746500000|2020-03-09 09:35:00|873.4|870.6|874.9|872.1|877.5|873.9|873.3|870.5|70
1583746800000|2020-03-09 09:40:00|874.8|872|874.4|871.6|876.6|873.8|874.4|871.6|45
1583747100000|2020-03-09 09:45:00|874.7|871.9|874.8|872|875.4|872.6|873.7|870.9|83
1583747400000|2020-03-09 09:50:00|874.7|871.9|874.7|871.9|876.3|872.7|873.9|871.1|52
1583747700000|2020-03-09 09:55:00|874.9|872.1|872.9|870.1|875.4|872.1|870.7|867.9|90
1583748000000|2020-03-09 10:00:00|872.2|869.4|878.5|875.7|879.4|876.3|871.1|868.3|117
1583748300000|2020-03-09 10:05:00|878.4|875.6|879.9|877.1|881.9|878.4|877.9|875.1|109
1583748600000|2020-03-09 10:10:00|879.8|877|876.2|873.4|879.8|877|876.2|873.4|79
1583748900000|2020-03-09 10:15:00|876.3|873.5|878.8|875.9|885|882.2|875.7|872.9|149
1583749200000|2020-03-09 10:20:00|878.9|876.1|877.5|874.7|879.8|876.5|876.4|873.5|122
1583749500000|2020-03-09 10:25:00|877.4|874.6|877|874.2|877.5|874.7|873.6|870.8|100
1583749800000|2020-03-09 10:30:00|876.9|874.1|877.1|874.3|879|876.1|876.1|873.3|46
1583750100000|2020-03-09 10:35:00|877.2|874.4|875|872.2|878.1|874.4|873|870.2|87
1583750400000|2020-03-09 10:40:00|875.1|872.3|875.2|872.4|876|872.7|873.6|870.8|65
1583750700000|2020-03-09 10:45:00|875.1|872.3|876.2|873.4|877.6|874.3|874.7|871.9|60
1583751000000|2020-03-09 10:50:00|876.3|873.5|875.6|872.8|877.6|874|874.6|871.8|71
1583751300000|2020-03-09 10:55:00|875.5|872.7|876.4|873.6|877.9|874.4|875.2|872.2|72
1583751600000|2020-03-09 11:00:00|876.3|873.5|874.2|871.4|877.3|874.4|874.1|871.3|58
1583751900000|2020-03-09 11:05:00|874.1|871.3|871.3|868.5|875.2|871.4|869.9|867.1|90
1583752200000|2020-03-09 11:10:00|871.2|868.4|871.7|868.9|872.7|869|869.5|866.7|48
1583752500000|2020-03-09 11:15:00|871.8|869|875.7|872.9|877.4|873.4|871.3|868.5|50
1583752800000|2020-03-09 11:20:00|875.6|872.8|875.3|872.5|876.5|872.9|873.9|871.1|55
1583753100000|2020-03-09 11:25:00|875.4|872.6|871.5|868.7|876.3|872.6|871.5|868.7|62
1583753400000|2020-03-09 11:30:00|872.6|868.6|873.7|870.9|875.6|872.1|871|868.2|74
1583753700000|2020-03-09 11:35:00|873.8|871|875.2|872.4|876.6|873.1|873.8|871|110
1583754000000|2020-03-09 11:40:00|876.3|872.9|875.6|872.8|877.2|873.7|875.1|872.3|60
1583754300000|2020-03-09 11:45:00|875.5|872.7|880|877.2|880.4|877.6|875.5|872.7|65
1583754600000|2020-03-09 11:50:00|880.1|877.3|878.5|875.7|881.6|878.4|878.5|875.7|63
1583754900000|2020-03-09 11:55:00|878.4|875.6|876.6|873.8|879.5|875.8|876.6|873.8|48
1583755200000|2020-03-09 12:00:00|876.8|874|875.5|872.7|878.4|874.4|874.9|872.1|105
1583755500000|2020-03-09 12:05:00|875.4|872.6|877.1|873.6|877.1|873.6|874.3|871.5|131
1583755800000|2020-03-09 12:10:00|876.1|873.3|871.9|868.8|877.3|873.7|870.3|867.5|190
1583756100000|2020-03-09 12:15:00|872.1|869.2|872.6|869.8|874.9|870.9|871.7|868.9|252
1583756400000|2020-03-09 12:20:00|872.3|869.5|869.8|867|876.4|872.8|869|866.2|361
1583756700000|2020-03-09 12:25:00|870.6|866.9|869.5|866.3|872.2|868.2|868.5|865.7|318
1583757000000|2020-03-09 12:30:00|869.8|865.5|870.2|866.9|871.4|867.7|868.3|865.5|271
1583757300000|2020-03-09 12:35:00|870|866.8|870.5|867.7|872.4|869|867.9|865.1|301
1583757600000|2020-03-09 12:40:00|871|867.2|873.3|869.9|873.8|870|868.8|866|372
1583757900000|2020-03-09 12:45:00|872.8|870|870|867.2|874.3|870.5|869.2|866.4|326
1583758200000|2020-03-09 12:50:00|870.4|867.5|872.1|868.9|873.8|870.2|869.4|866.6|300
1583758500000|2020-03-09 12:55:00|872|869|871.7|868.7|873.7|870.1|870.2|867.4|360
1583758800000|2020-03-09 13:00:00|871.8|867.5|874.7|871.9|876.1|872.4|869.1|866.3|340
1583759100000|2020-03-09 13:05:00|875|872.2|877.3|874.5|878.4|875.1|873.7|870.9|325
1583759400000|2020-03-09 13:10:00|877.2|874.4|879.2|876.4|881|877.6|876.3|873.5|385
1583759700000|2020-03-09 13:15:00|879.9|876.5|877.1|873.7|879.9|876.7|876.6|873.5|258
1583760000000|2020-03-09 13:20:00|877.6|873.6|878.2|875.3|878.7|875.9|876.3|873.5|227
1583760300000|2020-03-09 13:25:00|878.1|875.4|877.6|874|878.8|875.9|876.5|873.7|134
1583760600000|2020-03-09 13:30:00|877.8|873.8|873|870.2|877.9|874.6|872.4|869.4|272
1583760900000|2020-03-09 13:35:00|872.8|870|874.2|871.4|874.8|871.5|872|869.2|294
1583761200000|2020-03-09 13:40:00|874.3|871.5|872.4|869.6|874.6|871.6|871.1|867.7|254
1583761500000|2020-03-09 13:45:00|872.3|869.4|873.3|869.6|874.8|871.5|869.9|866|375
1583761800000|2020-03-09 13:50:00|873.1|869.4|871.4|867.6|873.1|869.4|869.9|866.2|394
1583762100000|2020-03-09 13:55:00|871.3|867.7|871.6|868|872.4|869.2|869.5|866.2|430
1583762400000|2020-03-09 14:00:00|871.5|868.1|871.5|868.5|872|868.8|869.3|865.6|344
1583762700000|2020-03-09 14:05:00|871.6|868.6|874.7|871.8|875.2|872.2|871.5|868.1|336
1583763000000|2020-03-09 14:10:00|874.8|871.9|872.3|868.8|875.6|872.5|871.4|868|359
1583763300000|2020-03-09 14:15:00|872.4|868.7|874.8|871.9|875.7|872.9|872.1|868.7|256
1583763600000|2020-03-09 14:20:00|874.7|871.2|872.7|868.7|875.3|872.2|871.5|868|393
1583763900000|2020-03-09 14:25:00|872.5|869.6|869.8|866.9|873.4|870.1|869.3|865.9|343
1583764200000|2020-03-09 14:30:00|870|867|871|868.1|871.7|868.8|869.3|866.4|225
1583764500000|2020-03-09 14:35:00|870.8|868|870.2|867.3|871.6|868.7|869.8|866.4|266
1583764800000|2020-03-09 14:40:00|870.1|867.2|869.5|866.6|871.6|868.7|869.5|866.4|252
1583765100000|2020-03-09 14:45:00|869.6|866.3|869.8|867|871.5|868.3|869.4|866.3|183
1583765400000|2020-03-09 14:50:00|869.9|867.3|869.6|866.3|871.5|868.7|868.5|865.5|198
1583765700000|2020-03-09 14:55:00|869.8|865.8|869.8|866.2|871|868.1|868.8|865.4|204
1583766000000|2020-03-09 15:00:00|870|867.1|866.6|863.6|870.2|867.3|866.6|862.9|248
1583766300000|2020-03-09 15:05:00|866.5|863.5|868.6|865.6|868.8|865.6|866.2|862.8|281
1583766600000|2020-03-09 15:10:00|868.7|865.1|868.9|866.1|869.7|866.7|866.6|863.8|177
1583766900000|2020-03-09 15:15:00|868.8|866|868.5|865.7|869.3|866.1|867|864.2|160
1583767200000|2020-03-09 15:20:00|868.4|865.6|869.9|867.1|870.8|868|868.4|865.6|149
1583767500000|2020-03-09 15:25:00|870|867.2|867.6|864.5|870|867.2|867.1|864|162
1583767800000|2020-03-09 15:30:00|867.7|864.6|871.1|868.1|871.1|868.1|866.8|863.8|175
1583768100000|2020-03-09 15:35:00|870.8|868|872.4|869.6|872.4|869.6|869.9|866.8|152
1583768400000|2020-03-09 15:40:00|872.7|869.7|867.4|864.6|872.7|869.7|867.4|864.6|182
1583768700000|2020-03-09 15:45:00|867.3|864.5|866.9|864.1|868.4|865.5|866|862.8|198
1583769000000|2020-03-09 15:50:00|866.5|863.5|866.3|863.5|867.4|864.6|865.1|862.3|210
1583769300000|2020-03-09 15:55:00|866|863.2|865.5|862.7|866.6|863.8|865.1|862.3|151
1583769600000|2020-03-09 16:00:00|865.4|862.6|866.8|864|867.7|864.9|865.1|862.3|168
1583769900000|2020-03-09 16:05:00|867|864.2|867.3|864.5|867.6|864.8|865.6|862.8|95
1583770200000|2020-03-09 16:10:00|867.4|864.6|867.6|864.8|868.8|866|866.6|863.8|88
1583770500000|2020-03-09 16:15:00|867.5|864.7|866.6|863.8|867.8|865|865.6|862.8|124
1583770800000|2020-03-09 16:20:00|867|864.2|866.2|863.4|867.4|864.6|865.5|862.7|111
1583771100000|2020-03-09 16:25:00|866.1|863.3|866.1|863.3|867.6|864.8|866|863.2|89
1583771400000|2020-03-09 16:30:00|865.9|863.1|865.6|862.8|867.3|864.5|865.3|862.5|104
1583771700000|2020-03-09 16:35:00|865.8|863|867.8|865|867.8|865|864.9|862.1|117
1583772000000|2020-03-09 16:40:00|868|865.2|865.8|863|868.8|866|865.6|862.4|98
1583772300000|2020-03-09 16:45:00|865.3|862.5|865.7|862.9|866.9|864.1|865|862.2|153
1583772600000|2020-03-09 16:50:00|865.6|862.8|865.6|862.8|867.1|864.3|864.5|861.7|150
1583772900000|2020-03-09 16:55:00|865.2|862.4|865.4|862.6|866.1|863.2|863.9|860.9|279
1583773200000|2020-03-09 17:00:00|865.6|862|866.8|863.3|867.3|864.5|863.7|860.8|357
1583773500000|2020-03-09 17:05:00|866.9|863.4|865.4|862.6|866.9|863.9|864.2|861.1|118
1583773800000|2020-03-09 17:10:00|865.3|862.5|866|863.2|866.2|863.4|864.9|862.1|79
1583774100000|2020-03-09 17:15:00|866.1|863.3|866.9|864.1|867.5|864.7|865.9|863|68
1583774400000|2020-03-09 17:20:00|866.8|864|868.2|865.4|868.9|866.1|866.5|863.3|102
1583774700000|2020-03-09 17:25:00|868.3|865.5|869.3|866.5|869.5|866.6|868|864.9|118
1583775000000|2020-03-09 17:30:00|869.2|866.4|869.2|866.4|869.8|867|868.7|865.7|162
1583775300000|2020-03-09 17:35:00|869.1|866.3|868.8|866|869.5|866.7|867.6|864.7|81
1583775600000|2020-03-09 17:40:00|869|866.2|867.2|864.4|869.1|866.3|867.1|864.3|85
1583775900000|2020-03-09 17:45:00|867.3|864|867.8|865|868.2|865.4|866.7|863.9|119
1583776200000|2020-03-09 17:50:00|867.6|864.8|867.1|864.3|867.7|865.2|866.4|863.9|69
1583776500000|2020-03-09 17:55:00|866.7|863.9|866.7|864.9|868|865.5|866.1|863.3|90
1583776800000|2020-03-09 18:00:00|866.6|864.8|865.8|863|867.6|864.9|865.3|862.5|58
1583777100000|2020-03-09 18:05:00|865.7|862.9|866.7|863.9|866.7|863.9|864.7|861.9|83
1583777400000|2020-03-09 18:10:00|866.6|863.8|865.3|862.5|866.6|863.8|864.8|862|59
1583777700000|2020-03-09 18:15:00|865.4|862.6|866.8|864|867.4|864.6|864.9|862|88
1583778000000|2020-03-09 18:20:00|866.9|864.1|866.4|863.6|867.1|864.3|866|863.2|80
1583778300000|2020-03-09 18:25:00|865.9|863.1|865.4|862.6|866.4|863.6|864.6|861.8|62
1583778600000|2020-03-09 18:30:00|865.3|862.5|866.6|863.8|867.3|864.5|864.3|861.5|111
1583778900000|2020-03-09 18:35:00|866.4|863.6|866.1|863.3|867.1|864.3|865.3|862.3|85
1583779200000|2020-03-09 18:40:00|866|863.2|865.6|862.8|866.7|863.9|864.3|861.5|117
1583779500000|2020-03-09 18:45:00|865.5|862.7|865.3|862.5|865.9|863.1|864.8|862|95
1583779800000|2020-03-09 18:50:00|865.4|862.6|866.6|863.8|867|864.2|865.4|862.6|106
1583780100000|2020-03-09 18:55:00|866.5|863.7|866.9|864.1|867.6|864.4|866.3|863.2|87
1583780400000|2020-03-09 19:00:00|866.8|864|868.1|865.3|868.6|865.4|866.3|863.5|69
1583780700000|2020-03-09 19:05:00|868.4|865|868.7|865.9|869.6|866.3|867.4|864.4|75
1583781000000|2020-03-09 19:10:00|869|865.4|868.5|865.7|869.5|866.4|868.5|865.3|44
1583781300000|2020-03-09 19:15:00|868.4|865.6|868.5|865.7|869.2|866.4|867.8|864.4|85
1583781600000|2020-03-09 19:20:00|868.8|865|869|866.2|869.3|866.5|867.7|864.4|69
1583781900000|2020-03-09 19:25:00|869.1|866.3|870|867.2|870.7|867.9|869|865.9|75
1583782200000|2020-03-09 19:30:00|870.1|867.3|869.5|866.7|870.4|867.6|868.8|865.8|150
1583782500000|2020-03-09 19:35:00|869.6|866.8|870.1|867.3|870.2|867.4|868.7|865.9|65
1583782800000|2020-03-09 19:40:00|870|867.2|870.4|867.6|870.4|867.6|869.5|866.7|43
1583783100000|2020-03-09 19:45:00|870.3|867.5|869.5|866.7|870.3|867.5|868.8|865.7|95
1583783400000|2020-03-09 19:50:00|869.6|866.8|869.4|866.6|870.3|867.2|868.3|865.1|89
1583783700000|2020-03-09 19:55:00|869.3|866.5|869.9|867.1|870.7|867.7|868.5|865.6|154
1583784000000|2020-03-09 20:00:00|869.6|866.5|869.3|866.5|870.6|867.4|869.3|866|77
1583784300000|2020-03-09 20:05:00|869.2|866.4|869.7|866.9|870|867|868.7|865.8|30
1583784600000|2020-03-09 20:10:00|869.8|867|869.4|866.6|870.1|867|869|865.9|55
1583784900000|2020-03-09 20:15:00|869.3|865.7|869.3|866.5|869.9|867|868.9|865.6|53
1583785200000|2020-03-09 20:20:00|869.4|865.8|869.2|865.7|869.9|866.8|869|865.4|39
1583785500000|2020-03-09 20:25:00|869.1|865.8|868.7|865.9|869.6|866.8|868.4|865|69
1583785800000|2020-03-09 20:30:00|868.9|865.4|869|866.2|869.6|866.7|868.1|865.2|63
1583786100000|2020-03-09 20:35:00|869.1|865.6|868.1|865.3|869.5|866.5|868.1|864.7|108
1583786400000|2020-03-09 20:40:00|868.4|865.5|868.1|865.3|868.9|865.6|868|864.6|46
1583786700000|2020-03-09 20:45:00|868.3|864.5|867.9|864.9|868.6|865.8|867.9|864.5|51
1583787000000|2020-03-09 20:50:00|868|864.8|866.4|863|868.1|865|866.3|862.7|64
1583787300000|2020-03-09 20:55:00|866.7|862.8|866.4|862.6|867.5|864.1|866.4|862.6|77
1583791200000|2020-03-09 22:00:00|869.1|865.9|867.7|863.8|869.7|866.1|867.7|863.8|45
1583791500000|2020-03-09 22:05:00|868.7|864.8|868.6|864.6|868.7|865|868.1|864.6|20
1583791800000|2020-03-09 22:10:00|868.2|865|867.2|864.4|868.7|865.4|867.2|863.6|42
1583792100000|2020-03-09 22:15:00|867.5|863.8|867.9|864.2|867.9|864.3|866.4|862.5|34
1583792400000|2020-03-09 22:20:00|867.1|864.1|868.7|865.7|868.9|865.7|867|864|24
1583792700000|2020-03-09 22:25:00|868.6|865.6|869.9|867.1|870.2|867.1|868.6|864.9|43
1583793000000|2020-03-09 22:30:00|870.2|866.7|869.7|866.9|870.4|867.1|869.3|865.9|47
1583793300000|2020-03-09 22:35:00|870.2|866.3|870.1|866.1|870.3|867|869.4|865.7|48
1583793600000|2020-03-09 22:40:00|869.8|866.3|869.8|867|870.3|867.2|869.7|866.1|67
1583793900000|2020-03-09 22:45:00|869.7|866.9|869.8|865.8|870.3|867|869.6|865.8|52
1583794200000|2020-03-09 22:50:00|869.7|865.7|870.3|867.5|870.3|867.5|869.3|865.7|59
1583794500000|2020-03-09 22:55:00|870.4|867.3|871.7|868|872|868.5|870.4|866.7|49
1583794800000|2020-03-09 23:00:00|871.3|868.4|870.9|867.7|872|868.8|870.7|867.2|38
1583795100000|2020-03-09 23:05:00|871|867.3|872.1|868.1|872.4|869|871|867.3|19
1583795400000|2020-03-09 23:10:00|871.8|868.9|871.9|868.1|872|869|871|867.5|33
1583795700000|2020-03-09 23:15:00|871.4|868.5|871.7|868|872|868.7|870.8|867.7|47
1583796000000|2020-03-09 23:20:00|871.9|868.3|871.4|867.7|872|868.8|870.6|867.3|63
1583796300000|2020-03-09 23:25:00|871.2|867.8|872.1|869.3|872.3|869.3|871|867.5|77
1583796600000|2020-03-09 23:30:00|872.2|869.4|873.3|869.5|873.8|870.5|871.9|868.7|120
1583796900000|2020-03-09 23:35:00|873.2|869.7|872.9|870.1|873.6|870.3|872.4|868.9|61
1583797200000|2020-03-09 23:40:00|873.4|869.4|873.9|870.3|874.1|871|872.3|869.2|106
1583797500000|2020-03-09 23:45:00|874|870|873|869.8|874.4|871.2|872.7|868.8|143
1583797800000|2020-03-09 23:50:00|873.1|869.9|873.5|869.8|874.9|871.3|873.1|869.5|128
1583798100000|2020-03-09 23:55:00|873.3|869.7|875.4|872.6|875.7|872.9|873.2|869.7|216
1583798400000|2020-03-10 00:00:00|875.5|872.7|876.6|873.7|877.7|874.8|873.9|871|342
1583798700000|2020-03-10 00:05:00|876.5|873.6|876.1|872.3|878.7|875.7|875.8|872.3|293
1583799000000|2020-03-10 00:10:00|876|872.5|874|870.8|876.3|873|873.4|870.4|194
1583799300000|2020-03-10 00:15:00|873.6|870.6|874.4|871.4|874.8|871.7|873.1|870|158
1583799600000|2020-03-10 00:20:00|874.5|871.5|875.6|872.2|876.8|874|874.2|871.3|149
1583799900000|2020-03-10 00:25:00|875.8|872.3|874.4|871.3|876|872.7|874.3|871.2|94
1583800200000|2020-03-10 00:30:00|874.5|871.4|873.4|870|875.2|871.9|873.1|869.5|154
1583800500000|2020-03-10 00:35:00|873.2|870.1|873.6|870.2|874|870.6|872.6|869.5|150
1583800800000|2020-03-10 00:40:00|873.7|870.3|873.8|870.5|874.3|870.9|872.4|869.4|177
1583801100000|2020-03-10 00:45:00|873.7|870.2|875.1|871.9|875.2|872.1|873.1|869.7|98
1583801400000|2020-03-10 00:50:00|875|871.8|874.3|871.5|875.8|872.7|874.2|871.4|198
1583801700000|2020-03-10 00:55:00|874.2|871.4|876.1|873.3|877.1|874.1|874.2|871.4|268
1583802000000|2020-03-10 01:00:00|876|873.2|877.7|874.7|878.9|876|875.1|872.1|403
1583802300000|2020-03-10 01:05:00|877.8|874.6|878.6|875.5|878.9|875.8|877.3|874.4|201
1583802600000|2020-03-10 01:10:00|878.7|875.6|879.5|876.7|879.8|876.9|878.1|875.1|196
1583802900000|2020-03-10 01:15:00|879.6|876.8|882.1|879.3|882.5|879.7|879.4|876.3|271
1583803200000|2020-03-10 01:20:00|882.3|879.5|883.9|881.1|884.4|881.6|882|879.2|177
1583803500000|2020-03-10 01:25:00|884|881.2|885.6|882.8|887.1|884.3|883.8|881|244
1583803800000|2020-03-10 01:30:00|885.5|882.7|883.5|880.7|886.4|883.6|883|879.9|145
1583804100000|2020-03-10 01:35:00|883.6|880.8|884.7|881.9|885.5|882.7|883.6|880.8|175
1583804400000|2020-03-10 01:40:00|885|882.2|885.3|882.5|885.6|882.8|884.4|881.6|131
1583804700000|2020-03-10 01:45:00|885.4|882.6|885.1|882.3|886.2|883.4|884.2|881.4|136
1583805000000|2020-03-10 01:50:00|884.9|882.1|883.8|881|885.8|883|883.5|880.7|130
1583805300000|2020-03-10 01:55:00|883.7|880.9|880.6|877.8|883.9|881.1|880.6|877.8|97
1583805600000|2020-03-10 02:00:00|880.7|877.9|880.1|877.3|881.8|879|879.8|876.8|121
1583805900000|2020-03-10 02:05:00|880.2|877.4|880.2|877.4|880.6|877.8|878.2|875.4|109
1583806200000|2020-03-10 02:10:00|880.1|877.3|879.5|876.7|880.3|877.5|879.5|876.7|51
1583806500000|2020-03-10 02:15:00|879.6|876.8|878.7|875.9|879.7|876.9|878.6|875.8|23
1583806800000|2020-03-10 02:20:00|878.6|875.8|878.1|875.3|878.6|875.8|877.5|874.7|65
1583807100000|2020-03-10 02:25:00|878.2|875.4|878.9|876.1|878.9|876.1|876.9|874.1|61
1583807400000|2020-03-10 02:30:00|878.3|875.5|879.2|876.4|879.6|876.8|878|875.2|84
1583807700000|2020-03-10 02:35:00|879|876.2|878.7|875.9|879.4|876.6|877.9|875.1|111
1583808000000|2020-03-10 02:40:00|878.8|876|879.4|876.6|879.4|876.6|878.3|875.5|81
1583808300000|2020-03-10 02:45:00|879.7|876.9|880.3|877.5|880.4|877.6|879.5|876.7|35
1583808600000|2020-03-10 02:50:00|880.2|877.4|880.5|877.7|880.5|877.7|880.1|877.3|58
1583808900000|2020-03-10 02:55:00|880.9|878.1|880.3|877.5|881.7|878.9|880.1|877.3|46
1583809200000|2020-03-10 03:00:00|880.2|877.4|878.3|875.5|880.4|877.6|878.3|875.5|46
1583809500000|2020-03-10 03:05:00|878.2|875.4|879.1|876.3|879.1|876.3|878.2|875.4|32
1583809800000|2020-03-10 03:10:00|879|876.2|878.6|875.8|879|876.2|878.5|875.7|9
1583810100000|2020-03-10 03:15:00|878.7|875.9|880|877.2|880.3|877.5|878.6|875.8|58
1583810400000|2020-03-10 03:20:00|879.9|877.1|879.6|876.8|880.9|878.1|879.3|876.4|38
1583810700000|2020-03-10 03:25:00|879.7|876.7|880|877.2|880.2|877.2|879.6|876.7|18
1583811000000|2020-03-10 03:30:00|879.9|877.1|880|877.1|880.2|877.3|879.2|876.4|35
1583811300000|2020-03-10 03:35:00|879.9|877.3|881.4|878.6|881.8|878.6|879.9|877.3|13
1583811600000|2020-03-10 03:40:00|881.5|878.9|882.1|879.3|882.3|879.5|881|878.2|41
1583811900000|2020-03-10 03:45:00|882.2|879.4|881|878.2|882.2|879.4|880.9|877.7|49
1583812200000|2020-03-10 03:50:00|880.7|877.9|879.8|877|880.7|877.9|879.7|876.9|86
1583812500000|2020-03-10 03:55:00|879.7|876.9|879.6|876.8|880|877|879.2|876.2|57
1583812800000|2020-03-10 04:00:00|880.2|876.7|877.9|874.9|880.2|877.2|877.9|874.9|49
1583813100000|2020-03-10 04:05:00|878|875|876.6|873.8|878.1|875.2|876.6|873.4|101
1583813400000|2020-03-10 04:10:00|876.7|873.9|877.8|875|878.4|875.6|876.6|873.8|71
1583813700000|2020-03-10 04:15:00|878.1|875.3|878.1|875.3|878.2|875.4|877.9|875.1|10
1583814000000|2020-03-10 04:20:00|878|875.2|878.6|875.8|878.7|875.8|878|875|54
1583814300000|2020-03-10 04:25:00|878.7|875.7|878.2|875.4|879.1|876|877.5|874.7|52
1583814600000|2020-03-10 04:30:00|878.1|875.3|878.3|875.5|878.5|875.7|877.8|875|37
1583814900000|2020-03-10 04:35:00|878.4|875.6|879.2|876.4|879.9|877.1|878.3|875.5|47
1583815200000|2020-03-10 04:40:00|879.1|876.3|879|876.2|879.3|876.4|878.8|876|17
1583815500000|2020-03-10 04:45:00|878.9|876.1|879.9|877.1|880.2|877.4|878.9|876.1|37
1583815800000|2020-03-10 04:50:00|879.8|877|881|878.2|881.2|878.2|879.6|876.8|83
1583816100000|2020-03-10 04:55:00|880.9|878.1|880.1|877.3|881|878.2|880.1|877.2|20
1583816400000|2020-03-10 05:00:00|880.3|877.5|880.8|878|882.1|878.9|880|877|69
1583816700000|2020-03-10 05:05:00|880.6|877.8|879.7|876.9|880.8|878|879.3|876.5|91
1583817000000|2020-03-10 05:10:00|879.8|877|880.6|877.8|880.7|877.9|879.2|876.4|52
1583817300000|2020-03-10 05:15:00|881|878.2|882.2|879.4|882.3|879.5|880.2|877.4|79
1583817600000|2020-03-10 05:20:00|882.3|879.5|880.9|878|882.3|879.5|880.5|877.5|44
1583817900000|2020-03-10 05:25:00|880.8|877.9|880.1|877.3|881.4|877.9|880.1|877|89
1583818200000|2020-03-10 05:30:00|880|877.2|880.2|877.4|881.7|878.5|880|877.2|85
1583818500000|2020-03-10 05:35:00|880.3|877.5|881.8|879|882.3|879.5|880.3|877.5|57
1583818800000|2020-03-10 05:40:00|881.9|879.1|882.3|879.5|882.7|879.9|881.8|879|44
1583819100000|2020-03-10 05:45:00|882.2|879.4|881.5|878.7|882.7|879.9|881.5|878.7|53
1583819400000|2020-03-10 05:50:00|881.4|878.6|881.4|878.6|881.7|878.9|880.9|878.1|35
1583819700000|2020-03-10 05:55:00|880.9|878.1|878.8|876|880.9|878.1|878.6|875.8|48
1583820000000|2020-03-10 06:00:00|878.9|876.1|877.9|875.1|879.3|876.4|877.9|875.1|83
1583820300000|2020-03-10 06:05:00|877.8|875|876.9|874.1|878.4|875.6|875.7|872.9|74
1583820600000|2020-03-10 06:10:00|876.7|873.9|877.8|875|878.1|875|876.7|873.9|89
1583820900000|2020-03-10 06:15:00|877.7|874.9|877.9|875.1|878.1|875.3|876.7|873.9|63
1583821200000|2020-03-10 06:20:00|878|875.2|879.7|876.9|879.8|876.9|877.4|874.6|53
1583821500000|2020-03-10 06:25:00|879.6|876.8|878.9|876.1|880.6|877.8|878.9|876.1|52
1583821800000|2020-03-10 06:30:00|879.1|876|878.4|875.6|879.1|876.1|878.4|875.6|31
1583822100000|2020-03-10 06:35:00|878.3|875.5|878.9|876.1|879.1|876.3|878.3|875.5|17
1583822400000|2020-03-10 06:40:00|879|876.2|878.5|875.7|879|876.2|878.5|875.7|20
1583822700000|2020-03-10 06:45:00|878.4|875.6|878.5|875.7|878.9|876.1|878.3|875.5|31
1583823000000|2020-03-10 06:50:00|878.4|875.6|878.9|876.1|878.9|876.1|878.1|875.3|43
1583823300000|2020-03-10 06:55:00|878.8|876|878|875.2|878.8|876|877.9|875|42
1583823600000|2020-03-10 07:00:00|878.3|875.5|883|880.2|883.2|880.3|877.2|874.4|141
1583823900000|2020-03-10 07:05:00|883.4|880.6|881.3|878.5|884.2|881.4|881.1|878.2|90
1583824200000|2020-03-10 07:10:00|881.2|878.4|880.8|878|881.7|878.9|880.8|878|42
1583824500000|2020-03-10 07:15:00|880.7|877.9|879.9|877.1|880.9|878.1|879.6|876.8|45
1583824800000|2020-03-10 07:20:00|879.4|876.6|880.4|877.6|881|878.2|879.4|876.6|32
1583825100000|2020-03-10 07:25:00|880.3|877.5|879.8|877|880.9|878.6|879.5|876.7|56
1583825400000|2020-03-10 07:30:00|879.7|876.9|878.1|875.3|879.7|876.9|878|875.2|56
1583825700000|2020-03-10 07:35:00|878|875.2|877.4|874.6|878.3|875.5|877|874.2|57
1583826000000|2020-03-10 07:40:00|877.6|874.8|876.4|873.6|877.6|874.8|876.3|873.5|70
1583826300000|2020-03-10 07:45:00|876.6|873.8|874.9|872.1|876.6|873.8|874.6|871.8|123
1583826600000|2020-03-10 07:50:00|874.8|872|874.9|872.1|875.1|872.3|874.2|871.4|111
1583826900000|2020-03-10 07:55:00|874.8|872|874.5|871.7|875.5|872.7|874.3|871.5|112
1583827200000|2020-03-10 08:00:00|874.6|871.8|877|874.2|877.3|874.5|874.4|871.6|161
1583827500000|2020-03-10 08:05:00|876.4|873.6|877.2|875.4|878.5|876.1|875.4|872.6|149
1583827800000|2020-03-10 08:10:00|877.1|875.3|876.7|873.9|877.9|875.6|875.5|873|112
1583828100000|2020-03-10 08:15:00|876.4|873.6|877.2|874.4|877.3|875.1|875.9|873.6|83
1583828400000|2020-03-10 08:20:00|877.1|874.3|879.9|877.1|880.2|878|877.1|874.3|130
1583828700000|2020-03-10 08:25:00|879.8|877|882.2|879.4|882.2|879.4|879.6|876.8|151
1583829000000|2020-03-10 08:30:00|881.8|879|881.8|879|881.8|879.3|879.4|877|103
1583829300000|2020-03-10 08:35:00|881.7|878.9|880.4|877.6|882.2|879.9|879.7|877.2|141
1583829600000|2020-03-10 08:40:00|880.5|877.7|880|877.2|880.8|878.5|879.6|877.1|103
1583829900000|2020-03-10 08:45:00|880.1|877.3|878.3|875.5|880.1|877.6|877.1|874.8|117
1583830200000|2020-03-10 08:50:00|878.4|875.6|879.4|876.6|879.6|877.2|877.9|875.5|106
1583830500000|2020-03-10 08:55:00|879.3|876.5|878.2|876.4|879.5|877.2|877.4|874.9|149
1583830800000|2020-03-10 09:00:00|878.4|875.4|879.3|877.5|879.9|877.8|878|875.4|164
1583831100000|2020-03-10 09:05:00|879.9|877.1|879.9|878.1|880.6|878.4|878.8|876.5|117
1583831400000|2020-03-10 09:10:00|879.8|878|877.9|876.1|880.1|878.3|877.4|874.9|161
1583831700000|2020-03-10 09:15:00|878|876.2|878.1|875.3|879|877|877.1|874.7|112
1583832000000|2020-03-10 09:20:00|878|875.2|876.1|874.3|878.3|876.1|875.4|873|192
1583832300000|2020-03-10 09:25:00|876.8|874|875.3|873.5|877.4|875|875.2|872.6|142
1583832600000|2020-03-10 09:30:00|875.8|873|876.4|874.6|876.6|874.8|874.4|872.2|218
1583832900000|2020-03-10 09:35:00|875.8|874|877.6|875.8|878.3|876.2|875.8|873.6|209
1583833200000|2020-03-10 09:40:00|877.4|875.6|880|877.2|880.2|878|876.7|874.4|205
1583833500000|2020-03-10 09:45:00|880.3|877.5|879.8|878|880.4|878.3|878.8|876.3|213
1583833800000|2020-03-10 09:50:00|879.9|878.1|879.6|877.8|880.3|878.1|878.5|876.2|147
1583834100000|2020-03-10 09:55:00|879.5|877.7|879.6|877.8|880.4|878.2|878.9|876.6|125
1583834400000|2020-03-10 10:00:00|879.7|877.9|880|877.2|881.6|879.5|878.5|875.7|265
1583834700000|2020-03-10 10:05:00|879.9|877.1|878|875.2|880.7|877.9|877|874.7|128
1583835000000|2020-03-10 10:10:00|877.9|875.1|879.1|877.3|879.9|877.3|877.4|875.1|69
1583835300000|2020-03-10 10:15:00|879.2|877.4|879.7|877.9|880.2|877.9|878.6|876.5|60
1583835600000|2020-03-10 10:20:00|880.3|877.5|878.6|876.8|880.6|878|877.9|875.7|92
1583835900000|2020-03-10 10:25:00|878.4|876.6|879.4|877.6|880.5|877.9|878.3|875.9|94
1583836200000|2020-03-10 10:30:00|879.2|877.4|878.5|876.7|880.4|877.8|878.3|876|152
1583836500000|2020-03-10 10:35:00|878.4|876.6|880.8|878|880.8|878|878.2|875.9|149
1583836800000|2020-03-10 10:40:00|880.4|878.6|881.8|880|883.3|880.7|880.3|878|109
1583837100000|2020-03-10 10:45:00|883|880.2|884.6|881.8|885.1|882.3|881.5|879.2|130
1583837400000|2020-03-10 10:50:00|884.4|881.6|884.6|881.8|885|882.6|883.4|880.8|106
1583837700000|2020-03-10 10:55:00|884.2|882.4|882.9|880.1|885.3|882.9|882.9|880.1|92
1583838000000|2020-03-10 11:00:00|883.6|880.8|882.5|880.7|884.5|882.3|882.3|880.2|120
1583838300000|2020-03-10 11:05:00|882.8|880|881.2|878.4|883.8|881|881|878.4|72
1583838600000|2020-03-10 11:10:00|881.1|878.3|881.1|879.3|881.9|879.4|880.1|877.6|84
1583838900000|2020-03-10 11:15:00|881.2|879.4|884.7|882.9|885.8|883.1|881.1|878.5|153
1583839200000|2020-03-10 11:20:00|885.2|883.4|887.5|884.7|888.8|886|884.6|882.2|168
1583839500000|2020-03-10 11:25:00|887.4|884.6|888.5|886.7|889.5|887.2|886.8|884.6|165
1583839800000|2020-03-10 11:30:00|888.4|886.6|890.1|887.3|891.9|889.8|888.4|886.5|209
1583840100000|2020-03-10 11:35:00|890.2|887.4|889.4|887.6|891.2|888.8|888.7|886.6|129
1583840400000|2020-03-10 11:40:00|890|887.2|889.6|887.8|890.4|888.4|888.3|885.9|155
1583840700000|2020-03-10 11:45:00|890.3|888.5|890.1|888.3|891.3|889.5|889.4|887.6|140
1583841000000|2020-03-10 11:50:00|890|888.2|892.5|890.7|893.3|891.4|889.9|888.1|138
1583841300000|2020-03-10 11:55:00|892.8|891|891.4|888.6|894.1|892.3|891.3|888.5|176
1583841600000|2020-03-10 12:00:00|891.3|888.5|889.2|886.4|891.7|888.9|889.2|886.4|147
1583841900000|2020-03-10 12:05:00|889.1|886.3|886|883.2|889.7|886.9|886|883.2|166
1583842200000|2020-03-10 12:10:00|886.4|883.6|885.3|882.5|887.4|884.6|884.7|881.9|213
1583842500000|2020-03-10 12:15:00|885.2|882.4|885.3|882.5|886.2|883.4|884.7|881.9|152
1583842800000|2020-03-10 12:20:00|885.2|882.4|887.8|885|888.5|885.7|884.6|881.8|236
1583843100000|2020-03-10 12:25:00|888|885.2|887.9|885.1|889.4|886.6|886.9|884.1|186
1583843400000|2020-03-10 12:30:00|888.5|885.7|886.9|884.1|888.5|885.7|885.3|882.5|148
1583843700000|2020-03-10 12:35:00|886.8|884|884.8|882|887|884.2|884.8|882|149
1583844000000|2020-03-10 12:40:00|884.7|881.9|885|882.2|886.4|883.6|884.6|881.8|182
1583844300000|2020-03-10 12:45:00|884.9|882.1|885.4|882.6|885.7|882.9|884.7|881.9|137
1583844600000|2020-03-10 12:50:00|885.6|882.8|885.6|882.8|887.3|884.5|884.7|881.9|177
1583844900000|2020-03-10 12:55:00|885.9|883.1|887.4|884.6|889.2|886.4|885.6|882.8|197
1583845200000|2020-03-10 13:00:00|887.5|884.7|887.2|884.4|888.4|885.6|886.5|883.7|155
1583845500000|2020-03-10 13:05:00|888|885.2|887.8|885|888.3|885.5|886.7|883.9|118
1583845800000|2020-03-10 13:10:00|887.6|884.8|888.7|885.9|889.4|886.6|887.6|884.8|120
1583846100000|2020-03-10 13:15:00|888.6|885.8|887.1|884.3|889.7|886.9|886.5|883.7|119
1583846400000|2020-03-10 13:20:00|887.7|884.9|885|882.2|887.7|884.9|884.7|881.9|141
1583846700000|2020-03-10 13:25:00|885.2|882.4|882.4|879.6|885.9|883.1|881.7|878.9|162
1583847000000|2020-03-10 13:30:00|881.9|879.1|877.5|874.7|882.7|879.9|877.5|874.7|405
1583847300000|2020-03-10 13:35:00|877.6|874.8|874.5|871.7|878.1|875.3|873.6|870.8|323
1583847600000|2020-03-10 13:40:00|875.2|872.4|872.7|869.9|875.2|872.4|872|869.2|340
1583847900000|2020-03-10 13:45:00|872.9|870.1|870.3|867.5|873.3|870.5|868.2|866.1|336
1583848200000|2020-03-10 13:50:00|870.1|867.3|869.7|866.9|872|869.2|869.1|866.3|278
1583848500000|2020-03-10 13:55:00|869.6|866.8|870.2|867.4|870.9|868.1|869.1|866.3|227
1583848800000|2020-03-10 14:00:00|870.1|867.3|873.4|870.6|873.7|870.9|869.2|866.4|278
1583849100000|2020-03-10 14:05:00|873.5|870.7|872.3|869.5|874|871.2|871.4|868.6|190
1583849400000|2020-03-10 14:10:00|872.4|869.6|869.9|867.1|873.4|870.6|869.5|866.7|289
1583849700000|2020-03-10 14:15:00|869.8|867|871.9|869.1|872.6|869.8|869.7|866.9|310
1583850000000|2020-03-10 14:20:00|872.3|869.5|874.2|871.4|874.8|872|871.8|869|300
1583850300000|2020-03-10 14:25:00|874|871.2|874.3|871.5|875|872.4|872.5|869.7|376
1583850600000|2020-03-10 14:30:00|874.4|871.6|874|871.2|875.4|872.6|873.5|870.7|293
1583850900000|2020-03-10 14:35:00|873.9|871.1|877.9|875.1|878|875.2|873.8|871|289
1583851200000|2020-03-10 14:40:00|877.8|875|880.1|877.3|880.3|877.5|876.2|873.4|307
1583851500000|2020-03-10 14:45:00|880|877.2|878.7|875.9|880.7|877.9|878.1|875.3|271
1583851800000|2020-03-10 14:50:00|878.8|876|878.6|875.8|880|877.2|878.4|875.6|167
1583852100000|2020-03-10 14:55:00|878.5|875.7|877.2|874.4|880.3|877.5|877.1|874.3|139
1583852400000|2020-03-10 15:00:00|877.1|874.3|876.3|873.5|877.2|874.4|875.3|872.5|170
1583852700000|2020-03-10 15:05:00|876.4|873.6|876.7|873.9|878.5|875.7|875.9|873.1|147
1583853000000|2020-03-10 15:10:00|876.8|874|871.6|868.8|877.2|874.4|870.7|867.9|284
1583853300000|2020-03-10 15:15:00|871.7|868.9|872.9|870.1|874.6|871.8|871.6|868.8|152
1583853600000|2020-03-10 15:20:00|873|870.2|873.6|870.8|874.8|872.3|872.5|869.7|130
1583853900000|2020-03-10 15:25:00|873.5|870.7|874.7|871.9|876.1|873.3|873.2|870.4|128
1583854200000|2020-03-10 15:30:00|874.3|871.5|870.7|867.9|875.7|872.9|870.7|867.9|161
1583854500000|2020-03-10 15:35:00|871.6|868.8|870.2|867.4|871.8|869|869.5|867.1|157
1583854800000|2020-03-10 15:40:00|870.1|867.3|871.2|868.4|871.4|868.8|869.3|866.5|226
1583855100000|2020-03-10 15:45:00|870.8|868|871.3|868.5|873.3|870.5|870.3|867.9|155
1583855400000|2020-03-10 15:50:00|871.2|868.4|871.3|868.5|872|869.2|869.3|866.5|142
1583855700000|2020-03-10 15:55:00|871.4|868.6|869.6|866.8|872.3|869.5|869.3|866.8|157
1583856000000|2020-03-10 16:00:00|869.7|866.9|871.3|868.5|873.1|870.3|869.6|866.8|150
1583856300000|2020-03-10 16:05:00|871.1|868.3|871.2|868.4|873.2|870.4|870.2|867.6|166
1583856600000|2020-03-10 16:10:00|871.7|868.9|873.2|870.4|875|872.2|871.2|868.4|181
1583856900000|2020-03-10 16:15:00|873.6|870.8|875.3|872.5|876.9|874.1|872.9|870.1|185
1583857200000|2020-03-10 16:20:00|875.6|872.8|872.3|869.5|875.6|872.8|871.3|868.9|147
1583857500000|2020-03-10 16:25:00|873.2|870.4|872.8|870|874|871.2|872.1|869.3|119
1583857800000|2020-03-10 16:30:00|873.7|870.9|872.2|869.4|873.7|870.9|871.5|869|132
1583858100000|2020-03-10 16:35:00|872.1|869.3|873.8|871|874|871.5|871.7|869.3|129
1583858400000|2020-03-10 16:40:00|874.1|871.3|875.2|872.4|877.4|874.6|873.4|871.1|197
1583858700000|2020-03-10 16:45:00|875.6|872.8|875.1|872.3|876.6|873.8|874.1|871.7|164
1583859000000|2020-03-10 16:50:00|875.2|872.4|874.6|871.8|876.3|873.5|873.5|871.1|120
1583859300000|2020-03-10 16:55:00|875|872.2|874|871.2|875.8|873.1|873.1|870.8|174
1583859600000|2020-03-10 17:00:00|873.9|871.1|871.8|869|874.4|871.6|870.6|868.3|344
1583859900000|2020-03-10 17:05:00|871.2|869.4|872.6|870.8|872.9|870.8|870.2|867.8|190
1583860200000|2020-03-10 17:10:00|873|870.2|871.2|869.4|873.3|870.8|870.8|868.4|129
1583860500000|2020-03-10 17:15:00|871.5|869.7|871.7|869.9|872.7|870.4|870.9|868.6|133
1583860800000|2020-03-10 17:20:00|871.8|870|874.7|871.9|875.6|873.4|871.4|869.2|162
1583861100000|2020-03-10 17:25:00|874.2|872.4|874.4|872.6|875.1|872.8|873.5|871.2|110
1583861400000|2020-03-10 17:30:00|875|872.2|874.3|871.5|875.5|873.3|873.5|871.2|144
1583861700000|2020-03-10 17:35:00|873.9|872.1|871.7|869.9|874.1|872.1|871.3|869|114
1583862000000|2020-03-10 17:40:00|871.6|869.8|871.6|868.8|872.8|870.5|870.6|868.4|148
1583862300000|2020-03-10 17:45:00|871.3|869.5|870.7|868.9|871.8|869.5|870.5|868.3|93
1583862600000|2020-03-10 17:50:00|870.6|868.8|871.3|868.5|871.7|869.5|870.2|867.8|93
1583862900000|2020-03-10 17:55:00|871.7|868.9|870.1|868.3|872|869.7|870.1|867.8|104
1583863200000|2020-03-10 18:00:00|870.2|868.4|870.2|868.4|870.8|868.6|869.3|866.8|81
1583863500000|2020-03-10 18:05:00|870.1|868.3|871.9|869.1|872.3|870|869.7|866.8|86
1583863800000|2020-03-10 18:10:00|871.8|869|871.7|869.9|873|870.6|871|868.7|146
1583864100000|2020-03-10 18:15:00|872.6|869.8|872.6|870.8|873.9|871.4|871.5|869.2|107
1583864400000|2020-03-10 18:20:00|873.1|870.3|872.1|869.3|873.2|870.7|871.5|869.2|70
1583864700000|2020-03-10 18:25:00|871.6|869.8|871.7|869.9|872.8|870.2|870.8|868.5|81
1583865000000|2020-03-10 18:30:00|872.2|869.4|874.6|871.8|875.2|872.4|871.7|869.4|110
1583865300000|2020-03-10 18:35:00|874.2|871.4|873.6|870.8|874.9|872.3|873.1|870.1|67
1583865600000|2020-03-10 18:40:00|873.5|870.7|874.9|872.1|875.5|872.7|872.8|870|87
1583865900000|2020-03-10 18:45:00|875|872.2|876.2|873.4|876.3|873.7|874.4|871.9|101
1583866200000|2020-03-10 18:50:00|876.4|873.6|874.9|872.1|876.6|873.8|874.7|871.9|74
1583866500000|2020-03-10 18:55:00|875|872.2|876.8|874|877|874.2|875|872.2|70
1583866800000|2020-03-10 19:00:00|876.9|874.1|876.5|874.7|877.5|874.9|876|873.7|95
1583867100000|2020-03-10 19:05:00|877.4|874.6|877.4|874.6|878.5|875.8|876.3|873.8|77
1583867400000|2020-03-10 19:10:00|876.8|875|875.4|872.6|877.5|875|874.8|872|108
1583867700000|2020-03-10 19:15:00|876|873.2|876.5|873.7|876.7|874.1|874.8|872.3|95
1583868000000|2020-03-10 19:20:00|876.8|874|877.4|874.6|878|875.2|876.3|874|79
1583868300000|2020-03-10 19:25:00|877.3|874.5|876.7|873.9|877.9|875.1|875.7|872.9|89
1583868600000|2020-03-10 19:30:00|877|874.2|876.2|873.4|877.7|875|875.6|873.1|93
1583868900000|2020-03-10 19:35:00|876.3|873.5|875.4|872.6|876.6|873.8|873.9|871.6|126
1583869200000|2020-03-10 19:40:00|875.3|872.5|874.6|871.8|876|873.3|874|871.5|68
1583869500000|2020-03-10 19:45:00|874.2|872.4|874.8|873|875.8|873.1|874.2|871.9|40
1583869800000|2020-03-10 19:50:00|875.6|872.8|874.8|873|876.1|873.5|874.3|871.7|100
1583870100000|2020-03-10 19:55:00|874.9|873.1|873.8|871|876.7|874|873.4|870.7|150
1583870400000|2020-03-10 20:00:00|873.9|871.1|875.6|872.8|876.2|873.4|873.9|871.1|73
1583870700000|2020-03-10 20:05:00|875.4|872.6|875.6|872.8|876.1|873.3|875|872.2|30
1583871000000|2020-03-10 20:10:00|875.9|873.1|874.9|872.1|875.9|873.1|874.8|871.4|16
1583871300000|2020-03-10 20:15:00|875.3|872.5|874.7|871.9|875.3|872.5|874.5|871.6|21
1583871600000|2020-03-10 20:20:00|875.2|872.4|874.8|872|875.2|872.4|874.5|871.7|22
1583871900000|2020-03-10 20:25:00|874.6|871.8|874.8|872|875|872.2|874.3|871.5|33
1583872200000|2020-03-10 20:30:00|874.4|871.6|875.3|872.5|875.6|872.8|874.4|871.6|32
1583872500000|2020-03-10 20:35:00|875.2|872.4|874.8|872|875.6|872.8|874.4|871.5|44
1583872800000|2020-03-10 20:40:00|874.7|871.9|874.9|872.1|875.2|872.4|874.5|871.7|39
1583873100000|2020-03-10 20:45:00|875|872.2|874.8|872|875.6|872.8|874.8|872|62
1583873400000|2020-03-10 20:50:00|874.9|872.1|875.7|872.9|875.7|872.9|874.8|872|35
1583873700000|2020-03-10 20:55:00|875.6|872.8|875.7|871.7|876.5|873.1|875.5|871.7|80
1583877600000|2020-03-10 22:00:00|874.9|871.2|875.5|871.5|877.1|873.5|874.9|871.2|97
1583877900000|2020-03-10 22:05:00|875.2|871.9|874.4|871.3|875.8|872.6|874.4|871.2|35
1583878200000|2020-03-10 22:10:00|874.5|870.9|875.1|871.7|875.8|872.4|873.7|870.6|63
1583878500000|2020-03-10 22:15:00|875|871.2|873.8|870.9|875|871.5|873.7|870.4|36
1583878800000|2020-03-10 22:20:00|874.3|870.3|874.5|871.7|875.3|872.1|873.7|870.2|27
1583879100000|2020-03-10 22:25:00|875.2|872.4|876|873.2|876.9|873.6|874.8|872|56
1583879400000|2020-03-10 22:30:00|877.2|873.5|876.9|873.4|877.6|874.2|876.1|873.3|40
1583879700000|2020-03-10 22:35:00|876.6|873.5|874.8|872|877.5|873.8|874.6|871.6|78
1583880000000|2020-03-10 22:40:00|875.6|871.8|875.6|872|876|872.4|874.2|871|59
1583880300000|2020-03-10 22:45:00|875.2|872.1|874.5|871.7|876.3|872.5|874.3|870.9|79
1583880600000|2020-03-10 22:50:00|874.8|871.8|874.8|872|876.1|872.4|874.2|870.8|68
1583880900000|2020-03-10 22:55:00|876.1|872.3|875.7|872.8|876.1|872.8|875|871.8|34
1583881200000|2020-03-10 23:00:00|876|872.4|876.1|873.3|877.3|873.4|875.7|872.2|46
1583881500000|2020-03-10 23:05:00|877.1|873|875.8|872.6|877.3|873.6|875.7|872.2|93
1583881800000|2020-03-10 23:10:00|876|872.3|876.6|873.8|877.1|874|875.7|872.2|61
1583882100000|2020-03-10 23:15:00|876.8|874|876|873.2|877.1|874.1|875.9|872.5|67
1583882400000|2020-03-10 23:20:00|875.9|873.1|875.8|873|877|873.5|875.7|872.6|39
1583882700000|2020-03-10 23:25:00|876.3|872.6|876.1|873|877|873.5|875.7|872.3|41
1583883000000|2020-03-10 23:30:00|876|873.2|875.9|872.9|876.3|873.5|875.6|872.1|49
1583883300000|2020-03-10 23:35:00|876.3|872.3|875.9|873.1|876.7|873.7|875.7|872.3|46
1583883600000|2020-03-10 23:40:00|876.3|872.4|876.1|872.2|876.4|873.2|875.7|872.1|40
1583883900000|2020-03-10 23:45:00|875.9|872.4|872.4|869.6|875.9|873|872|869|136
1583884200000|2020-03-10 23:50:00|873.1|869.7|875.8|872.5|876.2|872.5|872.4|869.6|159
1583884500000|2020-03-10 23:55:00|875.7|873.3|875.2|872.4|877|873.3|874.8|872|79
1583884800000|2020-03-11 00:00:00|875|872.2|873.8|870.6|875.8|872.8|873.4|870.3|127
1583885100000|2020-03-11 00:05:00|873.9|870.7|875.4|872|876|872.3|873.9|870.7|99
1583885400000|2020-03-11 00:10:00|875.3|871.9|875.1|871.8|875.7|872.5|874.8|871.5|77
1583885700000|2020-03-11 00:15:00|875|871.7|874.7|871.9|875.8|873|874.5|871.5|97
1583886000000|2020-03-11 00:20:00|874.8|871.8|874.3|871.5|874.8|872|874.1|871|106
1583886300000|2020-03-11 00:25:00|874.2|871.4|874.7|871.8|875.3|872.1|874.2|871.4|51
1583886600000|2020-03-11 00:30:00|874.9|872.1|873.3|870.3|874.9|872.1|873.3|870.3|109
1583886900000|2020-03-11 00:35:00|873.4|870.7|874.3|871.3|874.9|871.7|873.3|870.3|126
1583887200000|2020-03-11 00:40:00|874.4|871.6|874.2|871.3|874.6|871.7|873.4|870.4|135
1583887500000|2020-03-11 00:45:00|874.3|871.5|874.1|871.3|874.8|871.9|874|871.1|138
1583887800000|2020-03-11 00:50:00|874|871.2|875.5|872.7|876.1|872.9|873.9|871|86
1583888100000|2020-03-11 00:55:00|875.6|872.8|876|873.2|876.6|873.8|875.6|872.8|56
1583888400000|2020-03-11 01:00:00|875.9|873.1|877|874.2|877.2|874.4|875.2|872.4|73
1583888700000|2020-03-11 01:05:00|877.1|874.3|876.8|874|877.8|875|876.2|873.2|89
1583889000000|2020-03-11 01:10:00|877|874.2|878|875.2|878.9|876.1|876.9|874.1|77
1583889300000|2020-03-11 01:15:00|877.9|875.1|877.8|875|878|875.2|877.5|874.7|66
1583889600000|2020-03-11 01:20:00|877.7|874.9|878.1|875.3|879.4|876.6|877.6|874.8|66
1583889900000|2020-03-11 01:25:00|878|875.2|878.4|875.6|879.1|876.7|877.8|875.2|31
1583890200000|2020-03-11 01:30:00|877.8|876|878.3|875.5|878.7|876.1|877.6|875.5|19
1583890500000|2020-03-11 01:35:00|878.4|875.6|877.8|875|878.4|875.6|877.8|875|27
1583890800000|2020-03-11 01:40:00|877.9|875.1|877.7|874.9|878.6|875.8|877.6|874.8|27
1583891100000|2020-03-11 01:45:00|877.8|875|878.9|876.1|879|876.2|877.8|875|50
1583891400000|2020-03-11 01:50:00|878.8|876|879.1|876.3|879.1|876.3|878.4|875.6|38
1583891700000|2020-03-11 01:55:00|879|876.2|879.2|876.4|879.3|876.5|879|876.2|36
1583892000000|2020-03-11 02:00:00|879.1|876.3|878.6|876.8|879.2|876.8|878.4|876.2|26
1583892300000|2020-03-11 02:05:00|878.5|876.7|879|876.2|879.1|876.8|878.5|876|16
1583892600000|2020-03-11 02:10:00|878.9|876.1|879.3|876.5|879.3|876.5|878.7|875.9|25
1583892900000|2020-03-11 02:15:00|878.8|877|879|877.2|879.9|877.3|878.4|876.1|59
1583893200000|2020-03-11 02:20:00|879.2|876.4|879.1|877.3|879.4|877.4|878.8|876.2|51
1583893500000|2020-03-11 02:25:00|879.2|877.4|880.1|878.3|880.6|878.4|879.1|877.3|65
1583893800000|2020-03-11 02:30:00|880.4|877.6|879.6|877.8|880.5|878.3|879.5|877.1|39
1583894100000|2020-03-11 02:35:00|879.7|877.9|879.8|877|879.8|877.9|878.9|876.5|20
1583894400000|2020-03-11 02:40:00|879.4|877.6|879.5|876.7|879.6|877.6|879.1|876.6|12
1583894700000|2020-03-11 02:45:00|879.6|876.8|879.6|876.8|879.6|876.8|879.3|876.5|31
1583895000000|2020-03-11 02:50:00|879.4|876.6|879.3|876.5|879.6|876.8|878.9|876.1|26
1583895300000|2020-03-11 02:55:00|879.4|876.6|879|876.2|879.6|876.8|878.9|876.1|22
1583895600000|2020-03-11 03:00:00|878.9|876.1|877.8|875|879.1|876.3|877.8|875|49
1583895900000|2020-03-11 03:05:00|878.7|875.9|879.1|876.3|879.4|876.6|878.7|875.7|20
1583896200000|2020-03-11 03:10:00|879|876.2|878.9|876.1|879|876.2|878.9|876.1|4
1583896500000|2020-03-11 03:15:00|879.1|876.2|878.5|875.7|879.1|876.2|878.3|875.5|28
1583896800000|2020-03-11 03:20:00|878.6|875.8|879.8|877|879.8|877|878.4|875.6|25
1583897100000|2020-03-11 03:25:00|879.9|877.1|881.6|878.8|881.9|879.1|879.6|876.8|46
1583897400000|2020-03-11 03:30:00|881.5|878.7|881.1|878.3|881.9|879.1|881|878.2|34
1583897700000|2020-03-11 03:35:00|881|878.2|881.3|878.5|881.8|879|881|878.2|27
1583898000000|2020-03-11 03:40:00|881.2|878.4|880.7|877.9|881.3|878.5|880.1|877.3|37
1583898300000|2020-03-11 03:45:00|880.8|878|881|878.2|881.3|878.4|880.7|877.6|25
1583898600000|2020-03-11 03:50:00|881.1|877.9|880.8|878|881.2|878.4|880.7|877.7|42
1583898900000|2020-03-11 03:55:00|880.7|877.9|881|878.2|881|878.2|880.7|877.9|17
1583899200000|2020-03-11 04:00:00|880.9|878.1|880.2|877.4|881.1|878.3|880.1|877.3|35
1583899500000|2020-03-11 04:05:00|880.3|877.5|880|877.2|880.3|877.5|879.9|877.1|14
1583899800000|2020-03-11 04:10:00|880.1|877.3|880|877.2|880.2|877.3|879.9|876.9|28
1583900100000|2020-03-11 04:15:00|879.8|876.9|879.9|877.1|880.3|877.2|879.8|876.7|28
1583900400000|2020-03-11 04:20:00|880.1|877|879.9|877.1|880.2|877.2|879.8|876.9|19
1583900700000|2020-03-11 04:25:00|880|877.2|880.9|878.1|881.3|878.3|879.9|877.1|28
1583901000000|2020-03-11 04:30:00|881|878.2|881.1|878.3|881.7|878.7|880.9|878.1|43
1583901300000|2020-03-11 04:35:00|881|878.2|881.2|878.4|881.3|878.5|880.9|878.1|15
1583901600000|2020-03-11 04:40:00|881.3|878.5|881.1|878.3|881.3|878.5|880.3|877.5|45
1583901900000|2020-03-11 04:45:00|881|878.2|880.7|877.9|881.2|878.4|880.5|877.6|42
1583902200000|2020-03-11 04:50:00|880.6|877.8|880.1|877.3|880.7|877.9|879.6|876.8|49
1583902500000|2020-03-11 04:55:00|880|877.2|881|878.2|881|878.2|880|877.2|52
1583902800000|2020-03-11 05:00:00|881.5|878.7|879.8|877|881.5|878.7|879.7|876.8|66
1583903100000|2020-03-11 05:05:00|879.7|876.9|879.6|876.7|881|878.2|879.4|876.5|116
1583903400000|2020-03-11 05:10:00|879.5|876.5|880|877.2|880.9|877.9|879.2|876.4|117
1583903700000|2020-03-11 05:15:00|879.9|877.1|880.6|877.8|880.7|877.9|879.9|877|28
1583904000000|2020-03-11 05:20:00|880.7|877.9|880.5|877.7|880.9|878.1|880.4|877.6|24
1583904300000|2020-03-11 05:25:00|880.6|877.8|880.6|877.8|880.9|877.8|880.3|877.5|40
1583904600000|2020-03-11 05:30:00|880.5|877.7|880|877.2|881|878.2|879.8|877|84
1583904900000|2020-03-11 05:35:00|880.1|877.3|880.3|877.5|880.8|878|880|876.9|59
1583905200000|2020-03-11 05:40:00|880.4|877.6|880.5|877.7|880.7|877.8|880.3|877.3|32
1583905500000|2020-03-11 05:45:00|880.2|877.4|880.6|877.8|880.6|877.8|880.1|877.3|43
1583905800000|2020-03-11 05:50:00|880.5|877.7|879.8|877|880.7|877.9|879.8|877|50
1583906100000|2020-03-11 05:55:00|880.2|877.4|879.8|877|880.4|877.6|879.4|876.6|41
1583906400000|2020-03-11 06:00:00|879.7|876.9|880.6|877.8|880.8|878|879.6|876.8|75
1583906700000|2020-03-11 06:05:00|880.7|877.9|879.7|876.9|880.9|878.1|879.7|876.9|45
1583907000000|2020-03-11 06:10:00|879.6|876.8|878.3|875.5|879.7|876.9|878.1|875.3|38
1583907300000|2020-03-11 06:15:00|878.2|875.4|879.5|876.7|879.5|877.1|878.2|875.4|18
1583907600000|2020-03-11 06:20:00|879.4|876.6|879.5|876.7|879.7|876.9|879.3|876.5|31
1583907900000|2020-03-11 06:25:00|879.6|876.8|879.2|876.4|879.8|877|879.1|876.3|21
1583908200000|2020-03-11 06:30:00|879.3|876.5|879.5|876.7|879.6|876.8|879.3|876.5|13
1583908500000|2020-03-11 06:35:00|879.8|877|880.4|877.6|880.8|878|879.8|877|32
1583908800000|2020-03-11 06:40:00|880.6|877.8|880.5|878.7|881.1|878.7|880.4|877.6|21
1583909100000|2020-03-11 06:45:00|881|878.2|879|876.2|881|878.5|878.8|876|38
1583909400000|2020-03-11 06:50:00|879.1|876.3|878.8|876|879.2|876.3|878.4|875.6|31
1583909700000|2020-03-11 06:55:00|878.7|875.9|878.9|876.1|879.6|876.8|878.7|875.9|20
1583910000000|2020-03-11 07:00:00|879.5|876.7|882.1|879.3|882.1|879.3|878.5|875.2|98
1583910300000|2020-03-11 07:05:00|882|879.2|884|881.2|885.1|882.1|881.9|879.1|107
1583910600000|2020-03-11 07:10:00|883.9|881.1|883.6|880.8|885.2|882.4|883.6|880.8|49
1583910900000|2020-03-11 07:15:00|883.3|880.5|883.8|881|884.6|882.4|883.2|880.4|34
1583911200000|2020-03-11 07:20:00|883.9|881.1|883.4|880.6|884.1|881.3|883.3|880.5|38
1583911500000|2020-03-11 07:25:00|882.9|881.1|883|880.2|883.4|881.1|882.9|880.2|20
1583911800000|2020-03-11 07:30:00|883.1|880.3|881.9|879.1|883.1|880.3|881.6|878.8|61
1583912100000|2020-03-11 07:35:00|881.8|879|880.6|877.8|881.8|879|880.6|877.8|36
1583912400000|2020-03-11 07:40:00|880.7|877.9|880.8|878|881.7|878.9|880.6|877.8|24
1583912700000|2020-03-11 07:45:00|880.9|878.1|880.5|877.7|882.3|879.5|880.5|877.7|34
1583913000000|2020-03-11 07:50:00|880.6|877.8|880.3|877.5|881.3|878.5|880|877.2|63
1583913300000|2020-03-11 07:55:00|880.2|877.4|880.9|878.1|881.5|878.7|880.2|877.4|48
1583913600000|2020-03-11 08:00:00|881.1|878.3|880.7|877.9|881.5|878.7|879.4|876.3|138
1583913900000|2020-03-11 08:05:00|880.6|877.8|881.9|879.1|881.9|879.1|879.9|877.1|100
1583914200000|2020-03-11 08:10:00|882.1|879.3|881.2|878.4|882.1|879.3|880.5|877.6|119
1583914500000|2020-03-11 08:15:00|881.1|878.3|879|876.2|881.1|878.3|877.9|875.1|141
1583914800000|2020-03-11 08:20:00|879.1|876.3|879.5|876.7|879.7|876.9|878.9|876.1|65
1583915100000|2020-03-11 08:25:00|879.4|876.6|878.9|876.1|879.5|876.7|877.9|875.1|93
1583915400000|2020-03-11 08:30:00|879|876.2|880.1|877.3|880.5|877.7|878.1|875.3|156
1583915700000|2020-03-11 08:35:00|880.7|877.9|880.5|877.7|881.5|878.7|879.7|876.9|141
1583916000000|2020-03-11 08:40:00|880.2|877.4|882.4|879.6|882.7|879.9|880.2|877.4|91
1583916300000|2020-03-11 08:45:00|882.3|879.5|882.4|879.6|882.8|880|881.6|878.8|134
1583916600000|2020-03-11 08:50:00|882.3|879.5|882.2|879.4|882.6|879.8|881.5|878.7|87
1583916900000|2020-03-11 08:55:00|881.9|879.1|881|878.2|882.5|879.7|880.4|877.6|89
1583917200000|2020-03-11 09:00:00|881.1|878.3|879.2|876.4|881.4|878.6|879.1|876.3|93
1583917500000|2020-03-11 09:05:00|879.3|876.5|877.8|875|879.6|876.8|877.7|874.9|57
1583917800000|2020-03-11 09:10:00|877.1|874.3|875.9|873.1|877.6|874.8|875.2|872.4|129
1583918100000|2020-03-11 09:15:00|875.7|872.9|875.5|872.7|876|873.2|874.9|872.1|97
1583918400000|2020-03-11 09:20:00|875.6|872.8|875.8|873|876.2|873.4|874.9|872.1|80
1583918700000|2020-03-11 09:25:00|875.7|872.9|874.8|872|876|873.2|873.7|870.9|89
1583919000000|2020-03-11 09:30:00|874.6|871.8|875.1|872.3|875.5|872.7|874.4|871.6|65
1583919300000|2020-03-11 09:35:00|875.2|872.4|877.3|874.5|878.3|875.5|874.6|871.8|157
1583919600000|2020-03-11 09:40:00|877.5|874.7|877.5|874.7|877.9|875.1|876.7|873.9|121
1583919900000|2020-03-11 09:45:00|877.3|874.5|880.6|877.8|882.1|879.3|877.1|874.3|182
1583920200000|2020-03-11 09:50:00|880.1|877.3|882.9|880.1|883.4|880.6|880|877.2|174
1583920500000|2020-03-11 09:55:00|882.6|879.8|883|880.2|883.9|881.1|882|879.2|197
1583920800000|2020-03-11 10:00:00|882.7|879.9|881.2|878.4|883.5|880.7|880.6|877.8|129
1583921100000|2020-03-11 10:05:00|881|878.2|882|879.2|882|879.2|880.1|877.3|107
1583921400000|2020-03-11 10:10:00|881.7|878.9|882.3|879.5|882.6|879.8|881.7|878.9|90
1583921700000|2020-03-11 10:15:00|882.6|879.8|884.2|881.4|884.3|881.5|882.4|879.6|101
1583922000000|2020-03-11 10:20:00|884.1|881.3|884.8|882|885.3|882.5|883.9|881.1|188
1583922300000|2020-03-11 10:25:00|884.7|881.9|881.9|879.1|885.2|882.4|881.9|879.1|136
1583922600000|2020-03-11 10:30:00|882|879.2|883.5|880.7|884.1|881.3|882|879.2|76
1583922900000|2020-03-11 10:35:00|883.3|880.5|887|884.2|888.1|885.3|882.7|879.9|157
1583923200000|2020-03-11 10:40:00|887.3|884.5|887.3|884.5|888.8|886|886.6|883.8|194
1583923500000|2020-03-11 10:45:00|887.5|884.7|887.4|884.6|888.3|885.5|887.1|884.3|116
1583923800000|2020-03-11 10:50:00|887.2|884.4|887.4|884.6|887.5|884.7|886.1|883.3|74
1583924100000|2020-03-11 10:55:00|887.1|884.3|886.5|883.7|887.5|884.7|886.4|883.6|90
1583924400000|2020-03-11 11:00:00|886.6|883.8|886.8|884|887.3|884.5|885.7|882.9|145
1583924700000|2020-03-11 11:05:00|886.9|884.1|887.4|884.6|887.4|884.6|886.6|883.8|74
1583925000000|2020-03-11 11:10:00|887.2|884.4|886.4|883.6|887.4|884.6|886.3|883.5|86
1583925300000|2020-03-11 11:15:00|886.5|883.7|885.9|883.1|886.9|884.1|885.4|883|77
1583925600000|2020-03-11 11:20:00|885.4|883.6|885.3|882.5|886.3|883.9|883.9|881.4|151
1583925900000|2020-03-11 11:25:00|885.7|882.9|884.8|882|885.9|883.1|884.8|882|114
1583926200000|2020-03-11 11:30:00|885.1|882.3|884|881.2|885.1|882.3|883.8|881|66
1583926500000|2020-03-11 11:35:00|884.1|881.3|883.9|881.1|884.2|881.4|883.1|880.3|102
1583926800000|2020-03-11 11:40:00|883.8|881|883.5|880.7|883.8|881|882.9|880.1|109
1583927100000|2020-03-11 11:45:00|883.4|880.6|885.1|882.3|885.9|883.1|883.3|880.5|121
1583927400000|2020-03-11 11:50:00|885.2|882.4|884.4|881.6|885.2|882.4|884.1|881.3|89
1583927700000|2020-03-11 11:55:00|884.3|881.5|883.5|880.7|884.6|881.8|883.4|880.6|111
1583928000000|2020-03-11 12:00:00|883.6|880.8|883.5|880.7|884.2|881.4|883.5|880.7|98
1583928300000|2020-03-11 12:05:00|883.6|880.8|883.9|881.1|884.2|881.4|883.4|880.6|113
1583928600000|2020-03-11 12:10:00|883.8|881|884.3|881.5|885.7|882.9|883.8|881|147
1583928900000|2020-03-11 12:15:00|884.4|881.6|884.3|882.5|885.2|883.4|884|881.2|136
1583929200000|2020-03-11 12:20:00|884.2|882.4|882.3|880.5|886.4|884.1|882.1|879.8|273
1583929500000|2020-03-11 12:25:00|882.4|879.6|882.5|879.7|883.2|880.5|881.6|879.1|106
1583929800000|2020-03-11 12:30:00|882.8|880|880|878.2|883|880.9|879.3|877|220
1583930100000|2020-03-11 12:35:00|879.9|878.1|878.9|877.1|880.9|879.1|878.3|876.5|257
1583930400000|2020-03-11 12:40:00|879|877.2|880|878.2|880.4|878.6|878.2|876.4|241
1583930700000|2020-03-11 12:45:00|880.2|878.4|878.9|877.1|880.2|878.4|878.4|876.6|188
1583931000000|2020-03-11 12:50:00|878.6|876.8|877.9|876.1|879.4|877.6|877.6|875.8|213
1583931300000|2020-03-11 12:55:00|877.8|876|878.6|876.8|879.2|877.4|877.8|876|208
1583931600000|2020-03-11 13:00:00|878.5|876.7|879.5|877.7|880.2|878.4|878.4|876.6|152
1583931900000|2020-03-11 13:05:00|879.3|877.5|880.5|878.7|880.7|878.9|879.2|877.4|104
1583932200000|2020-03-11 13:10:00|880.4|878.6|882.5|880.7|882.5|880.7|880.3|878.5|157
1583932500000|2020-03-11 13:15:00|882.1|880.3|882.3|880.5|883.2|881.4|881.8|880|156
1583932800000|2020-03-11 13:20:00|882.7|880.9|882.2|880.4|884.3|882.5|880.5|878.7|261
1583933100000|2020-03-11 13:25:00|881.9|880.1|881.7|879.9|883.4|881.6|881.3|879.5|221
1583933400000|2020-03-11 13:30:00|881.6|879.8|885.3|882.5|885.8|883|880.4|878.6|378
1583933700000|2020-03-11 13:35:00|885.2|882.4|886.6|883.8|887.1|884.6|884.5|881.7|308
1583934000000|2020-03-11 13:40:00|886.5|883.7|886.9|884.1|887.4|884.6|884.6|881.8|264
1583934300000|2020-03-11 13:45:00|886.8|884|886.4|884.6|887.3|884.9|884.8|882.3|218
1583934600000|2020-03-11 13:50:00|886.3|884.5|887.6|885.8|888.4|886.6|885.8|884|234
1583934900000|2020-03-11 13:55:00|888|886.2|886.2|884.4|889|887.2|885.5|883.5|244
1583935200000|2020-03-11 14:00:00|886.1|884.3|881.2|879.4|886.2|884.4|880.2|877.7|338
1583935500000|2020-03-11 14:05:00|881.3|879.5|881.6|879.8|882.1|880.3|880.5|878.7|221
1583935800000|2020-03-11 14:10:00|881.5|879.7|880.6|878.8|881.5|879.7|879.9|878.1|248
1583936100000|2020-03-11 14:15:00|880.3|878.5|881.5|879.7|881.5|879.7|879.9|878.1|216
1583936400000|2020-03-11 14:20:00|881.4|879.6|879.4|877.6|881.6|879.8|879.3|877.5|152
1583936700000|2020-03-11 14:25:00|879.7|877.9|880.5|878.7|880.5|878.7|878.7|876.9|201
1583937000000|2020-03-11 14:30:00|880.4|878.6|877.5|875.7|880.5|878.7|875.9|874.1|255
1583937300000|2020-03-11 14:35:00|877.7|875.9|875.3|873.5|878|876.2|875.2|873.4|182
1583937600000|2020-03-11 14:40:00|875.1|873.3|874.4|872.6|875.9|874.1|874.1|872.3|195
1583937900000|2020-03-11 14:45:00|874.7|872.9|874.4|872.6|876.7|874.9|874.2|872.4|287
1583938200000|2020-03-11 14:50:00|874.9|873.1|875.1|873.3|875.6|873.8|874.2|872.4|247
1583938500000|2020-03-11 14:55:00|875|873.2|876.1|874.3|876.2|874.4|874.4|872.6|202
1583938800000|2020-03-11 15:00:00|875.8|874|875.6|873.8|878.2|876.4|875.4|873.6|325
1583939100000|2020-03-11 15:05:00|875.5|873.7|876.1|874.3|876.4|874.6|873.9|872.1|327
1583939400000|2020-03-11 15:10:00|876|874.2|877.1|875.3|878.4|876.6|875.2|873.4|368
1583939700000|2020-03-11 15:15:00|877.2|875.4|878.5|876.7|879|877.2|876.6|874.8|262
1583940000000|2020-03-11 15:20:00|878.8|877|878.4|876.6|879.4|877.6|877.5|875.7|246
1583940300000|2020-03-11 15:25:00|878.3|876.5|878.1|876.3|878.5|876.7|877.5|875.7|134
1583940600000|2020-03-11 15:30:00|878|876.2|876.5|874.7|878.1|876.3|876.2|874.4|182
1583940900000|2020-03-11 15:35:00|876.7|874.9|875.7|873.9|876.9|875.1|875.1|873.3|226
1583941200000|2020-03-11 15:40:00|875.6|873.8|875.1|873.3|876.1|874.3|874.8|873|244
1583941500000|2020-03-11 15:45:00|874.9|873.1|876.4|874.6|876.5|874.7|873.5|871.7|255
1583941800000|2020-03-11 15:50:00|876.1|874.3|875.4|873.6|877|875.2|875.1|873.3|193
1583942100000|2020-03-11 15:55:00|875.3|873.5|876.6|874.8|877.2|875.4|875|873.2|303
1583942400000|2020-03-11 16:00:00|876.8|875|875.9|874.1|877.1|875.3|874.9|873.1|193
1583942700000|2020-03-11 16:05:00|875.7|873.9|876.4|874.6|877.1|875.3|875.1|873.3|291
1583943000000|2020-03-11 16:10:00|876|874.2|876.6|874.8|877|875.2|875.6|873.8|183
1583943300000|2020-03-11 16:15:00|876.2|874.4|876|874.2|876.6|874.8|874.6|872.8|147
1583943600000|2020-03-11 16:20:00|875.6|873.8|875.1|873.3|876.6|874.8|874.3|872|228
1583943900000|2020-03-11 16:25:00|875.2|873.4|874.6|872.8|875.3|873.5|873.8|872|218
1583944200000|2020-03-11 16:30:00|874.5|872.7|873.9|872.1|874.9|873.1|873.4|871.6|203
1583944500000|2020-03-11 16:35:00|873.8|872|872.8|871|874|872.2|872.8|871|133
1583944800000|2020-03-11 16:40:00|872.9|871.1|872.1|870.3|873.4|871.6|871.7|869.9|178
1583945100000|2020-03-11 16:45:00|872.3|870.5|871.1|869.3|872.3|870.5|870.3|868.5|277
1583945400000|2020-03-11 16:50:00|870.5|868.7|869.9|868.1|871.3|869.5|869.5|867.7|285
1583945700000|2020-03-11 16:55:00|869.5|867.7|868.9|866.1|869.9|868|867.4|865.1|268
1583946000000|2020-03-11 17:00:00|869|866.2|872|870.2|872.5|870.4|867.8|865.7|398
1583946300000|2020-03-11 17:05:00|872.1|870.3|871.7|869.9|873.1|871.1|870.6|868.2|196
1583946600000|2020-03-11 17:10:00|871.9|869.1|872.6|870.8|873.3|871.1|871.3|868.9|191
1583946900000|2020-03-11 17:15:00|872.2|870.4|873.3|871.5|873.8|871.9|872.2|870|126
1583947200000|2020-03-11 17:20:00|873.7|871.9|872.4|870.6|874.1|872.1|871.9|869.6|125
1583947500000|2020-03-11 17:25:00|872.5|870.7|874.3|871.5|874.5|872.4|872.5|870.1|120
1583947800000|2020-03-11 17:30:00|874.2|871.4|872.6|870.8|874.3|872.1|872.3|870.1|102
1583948100000|2020-03-11 17:35:00|872.8|871|871.1|869.3|873.5|871|871.1|868.8|114
1583948400000|2020-03-11 17:40:00|871.3|869.5|871.4|869.6|871.9|869.9|870.5|868|94
1583948700000|2020-03-11 17:45:00|871.3|869.5|872.5|870.7|873.1|871|871.1|868.8|83
1583949000000|2020-03-11 17:50:00|872.7|869.9|872.1|870.3|873.9|871.7|872|869.6|114
1583949300000|2020-03-11 17:55:00|872.4|870.6|872.5|869.7|873.7|871.2|871.5|869.3|107
1583949600000|2020-03-11 18:00:00|872|870.2|871.9|869.1|873|870.6|871.2|868.6|121
1583949900000|2020-03-11 18:05:00|871.5|869.7|871.9|869.1|872.4|870|870.9|868.4|122
1583950200000|2020-03-11 18:10:00|871.4|869.6|871.5|868.7|872.8|870.6|871.1|868.7|100
1583950500000|2020-03-11 18:15:00|871.6|868.8|870.1|867.3|871.9|869.4|869.7|867.3|114
1583950800000|2020-03-11 18:20:00|869.7|867.9|869|867.2|870.3|867.9|868.7|866.3|109
1583951100000|2020-03-11 18:25:00|869.3|866.5|868.8|866|869.8|867.3|868.2|865.8|211
1583951400000|2020-03-11 18:30:00|868.2|866.4|869.2|866.4|869.2|866.7|868.1|865.7|111
1583951700000|2020-03-11 18:35:00|868.5|866.7|868.8|867|869.1|867|868|865.6|91
1583952000000|2020-03-11 18:40:00|869|866.2|869.5|866.7|870.2|867.9|868.7|866.1|102
1583952300000|2020-03-11 18:45:00|869.1|867.3|869.3|867.5|870.2|868.2|869.1|866.6|48
1583952600000|2020-03-11 18:50:00|869.8|867|868.4|866.6|869.8|867.9|868.4|866.1|74
1583952900000|2020-03-11 18:55:00|868.5|866.7|868|866.2|868.9|866.9|867.8|865.4|82
1583953200000|2020-03-11 19:00:00|868.4|866.6|866.2|864.4|868.4|866.6|865.7|863.3|133
1583953500000|2020-03-11 19:05:00|866.7|863.9|867.1|864.3|867.1|865.2|865.6|863.3|128
1583953800000|2020-03-11 19:10:00|866.9|864.1|866.8|864|867.8|865.7|866|863.7|132
1583954100000|2020-03-11 19:15:00|866.4|864.6|866.8|865|867.5|865.1|866.1|863.7|89
1583954400000|2020-03-11 19:20:00|866.7|864.9|867.8|866|869.3|866.8|866.7|864.4|151
1583954700000|2020-03-11 19:25:00|868|866.2|869.3|866.3|869.4|867.2|867.9|865.4|63
1583955000000|2020-03-11 19:30:00|868.8|867|870.7|867.9|871|868.7|868.8|866.3|73
1583955300000|2020-03-11 19:35:00|870.8|868|871.6|869.8|872|869.8|870.1|867.5|74
1583955600000|2020-03-11 19:40:00|871.9|869.1|870|868.2|872.5|870.1|870|867.6|85
1583955900000|2020-03-11 19:45:00|870.5|867.7|868.9|867.1|870.6|868.1|868.9|866.2|82
1583956200000|2020-03-11 19:50:00|869.2|866.4|869|866.2|870|867.6|867.1|864.7|171
1583956500000|2020-03-11 19:55:00|869.1|866.3|867.1|864.3|870|867.2|866.7|864.2|135
1583956800000|2020-03-11 20:00:00|867.2|864.4|866.8|864|867.4|864.5|866.8|864|40
1583957100000|2020-03-11 20:05:00|866.7|863.9|866.4|863.6|866.9|864.1|866.1|863.3|52
1583957400000|2020-03-11 20:10:00|866.2|863.4|866.2|863.4|866.9|864.1|866.1|863.3|41
1583957700000|2020-03-11 20:15:00|866.3|863.5|866.6|863.8|866.9|863.9|866|863.2|38
1583958000000|2020-03-11 20:20:00|866.2|863.3|866|864.2|866.9|864.2|865.9|863.2|45
1583958300000|2020-03-11 20:25:00|866.9|864.1|866.7|863.9|866.9|864.2|865.8|863.2|43
1583958600000|2020-03-11 20:30:00|866.6|863.8|865.7|863.9|866.8|864.3|865.7|863.3|60
1583958900000|2020-03-11 20:35:00|866.1|863.3|866.6|863.8|866.8|864|865.2|862.9|56
1583959200000|2020-03-11 20:40:00|866.7|863.9|866.4|863.6|866.9|864.2|865.8|863.3|73
1583959500000|2020-03-11 20:45:00|865.8|864|865.1|863.3|866.5|864|865|862.7|68
1583959800000|2020-03-11 20:50:00|866|863.2|866|863.1|866.9|863.6|865.5|862.7|72
1583960100000|2020-03-11 20:55:00|865.8|863|865.6|862.8|866.5|863.4|865.2|862.4|38
1583964000000|2020-03-11 22:00:00|866|863.2|868.3|865.3|869.1|865.7|865.7|863.2|85
1583964300000|2020-03-11 22:05:00|868.6|864.9|868.2|865.3|869.1|865.8|867.9|864.4|72
1583964600000|2020-03-11 22:10:00|868.3|864.8|868.5|865.3|868.6|865.3|868.1|864.5|30
1583964900000|2020-03-11 22:15:00|868.8|865.6|867.5|864.7|869.3|865.8|867.4|864|38
1583965200000|2020-03-11 22:20:00|867.7|864.4|867.7|864.7|868.5|865.5|867.5|864.1|55
1583965500000|2020-03-11 22:25:00|867.8|864.8|868.5|864.6|868.5|865.2|867.5|864.1|66
1583965800000|2020-03-11 22:30:00|868.4|865.1|868.7|865|868.9|866.2|867.3|864.3|60
1583966100000|2020-03-11 22:35:00|867.8|866|867.5|864.3|868.7|866.1|866.7|863.9|90
1583966400000|2020-03-11 22:40:00|867.6|864|867.3|865.5|868.2|865.5|867|863.9|63
1583966700000|2020-03-11 22:45:00|866.9|865.1|867.8|864.6|868.8|865.8|866.9|863.9|94
1583967000000|2020-03-11 22:50:00|868|864.5|867.4|864.6|868.3|865.1|867.4|864|42
1583967300000|2020-03-11 22:55:00|867.3|864.5|867.1|864|867.8|864.8|866.4|863.5|49
1583967600000|2020-03-11 23:00:00|867.5|863.5|866.8|864|867.5|864.7|866.3|863.4|47
1583967900000|2020-03-11 23:05:00|867.2|863.6|867.3|864.3|867.8|865.1|866.3|863.4|75
1583968200000|2020-03-11 23:10:00|867.4|863.8|866.5|864.7|867.8|865|866.5|863.6|42
1583968500000|2020-03-11 23:15:00|867|864|867.3|864|868|865.3|866.4|863.8|93
1583968800000|2020-03-11 23:20:00|867.4|863.8|866.4|864.6|867.5|864.8|866.3|863.7|31
1583969100000|2020-03-11 23:25:00|866.9|864|866.4|864.6|867.2|865|866.4|863.9|26
1583969400000|2020-03-11 23:30:00|866.8|864|866.5|864.7|867|864.7|866.4|864|11
1583969700000|2020-03-11 23:35:00|866.8|864|866.9|864.1|867.7|865.3|866.6|863.7|58
1583970000000|2020-03-11 23:40:00|866.8|864|866.8|863.9|867.1|864.2|866.6|863.6|44
1583970300000|2020-03-11 23:45:00|866.9|863.8|864.8|861.8|866.9|863.8|864.6|861.3|154
1583970600000|2020-03-11 23:50:00|864.7|861.7|865.7|862.6|866|862.9|864.7|861.6|126
1583970900000|2020-03-11 23:55:00|865.6|862.7|865.7|862.9|865.8|863|865.4|862.6|41
1583971200000|2020-03-12 00:00:00|865.8|863|866.3|863.5|866.8|864|865.6|862.8|72
1583971500000|2020-03-12 00:05:00|866.4|863.6|867.3|864.5|867.4|864.6|866.2|863.4|59
1583971800000|2020-03-12 00:10:00|867.2|864.4|866.3|863.5|867.3|864.5|865.9|863.1|83
1583972100000|2020-03-12 00:15:00|866.2|863.4|864.5|861.7|866.3|863.5|864|861.1|104
1583972400000|2020-03-12 00:20:00|864.4|861.6|863.6|860.8|864.4|861.6|863.6|860.8|122
1583972700000|2020-03-12 00:25:00|863.7|860.9|862.1|859.3|863.7|860.9|861.9|858.9|77
1583973000000|2020-03-12 00:30:00|862|859.2|862.3|859.5|863.5|860.7|862|859.2|99
1583973300000|2020-03-12 00:35:00|862.4|859.6|865.2|862.4|865.6|862.8|862.4|859.6|165
1583973600000|2020-03-12 00:40:00|865.3|862.5|865.6|862.8|865.9|863.1|864.7|861.9|75
1583973900000|2020-03-12 00:45:00|865.5|862.7|865.3|862.5|865.5|862.7|865.1|861.9|40
1583974200000|2020-03-12 00:50:00|865.2|862.4|867.6|864.8|868.3|864.9|865.1|862.1|75
1583974500000|2020-03-12 00:55:00|867.4|864.6|869.1|866.3|869.9|866.7|867.4|864|119
1583974800000|2020-03-12 01:00:00|869.2|866.4|868.9|866.1|869.5|866.6|868.8|865.7|126
1583975100000|2020-03-12 01:05:00|868.8|866|865.7|862.9|869.2|866.1|865.7|862.6|185
1583975400000|2020-03-12 01:10:00|865.6|862.8|866.5|863.7|866.7|863.9|864.7|861.5|81
1583975700000|2020-03-12 01:15:00|866.6|863.8|866.5|863.7|868|864.5|865.7|862.7|140
1583976000000|2020-03-12 01:20:00|866.3|863.5|864.9|862.1|866.6|863.8|864.9|862|150
1583976300000|2020-03-12 01:25:00|864.7|861.8|863.2|860.4|865.3|862.5|863.1|860.3|152
1583976600000|2020-03-12 01:30:00|863.1|860.3|863.7|860.8|864.2|861.3|863|860.2|143
1583976900000|2020-03-12 01:35:00|863.8|860.9|862.7|859.9|864.1|861.1|862.5|859.5|98
1583977200000|2020-03-12 01:40:00|862.6|859.8|862.3|859.5|862.7|859.9|862|859.2|142
1583977500000|2020-03-12 01:45:00|862.2|859.4|862.7|859.9|862.7|859.9|862.1|859.3|77
1583977800000|2020-03-12 01:50:00|862.5|859.7|862.9|860.1|863.9|861.1|862.4|859.6|85
1583978100000|2020-03-12 01:55:00|862.8|860|862.3|859.5|863|860.2|862.1|859.3|85
1583978400000|2020-03-12 02:00:00|862.4|859.6|861.5|858.7|862.4|859.6|861.2|858.4|123
1583978700000|2020-03-12 02:05:00|861.6|858.8|860.1|857.3|863|860.2|860|857.1|192
1583979000000|2020-03-12 02:10:00|860.5|857.6|862.4|859.6|863|860.6|860.1|857.3|107
1583979300000|2020-03-12 02:15:00|862.8|860|863.8|861|863.8|861|861.7|859|122
1583979600000|2020-03-12 02:20:00|863|860.2|862.1|859.3|863.8|861|861.9|859.1|93
1583979900000|2020-03-12 02:25:00|862.4|859.6|862.3|859.5|862.8|860|861.8|859|78
1583980200000|2020-03-12 02:30:00|862.6|859.8|861.8|860|862.6|860.1|861.7|858.9|42
1583980500000|2020-03-12 02:35:00|861.9|860.1|864.7|862.9|865.6|863.3|861.9|859.4|133
1583980800000|2020-03-12 02:40:00|864.8|862|866.1|864.3|867.5|865.4|864.7|862|106
1583981100000|2020-03-12 02:45:00|866.6|863.8|865.3|862.5|867.6|864.6|864.9|862.1|110
1583981400000|2020-03-12 02:50:00|865.6|862.8|863.9|861.1|865.8|862.8|863.6|860.8|62
1583981700000|2020-03-12 02:55:00|863.6|860.8|862.7|860.9|864.6|861.8|862.6|860.3|86
1583982000000|2020-03-12 03:00:00|863.1|860.3|864.2|861.4|864.2|862|862.5|860.3|58
1583982300000|2020-03-12 03:05:00|863.8|862|864.8|862|865.9|862.6|863.5|861.1|52
1583982600000|2020-03-12 03:10:00|864.6|861.8|864.6|861.8|865.6|863.4|864.3|861.6|146
1583982900000|2020-03-12 03:15:00|864.7|861.9|863.3|860.5|865.2|862.9|863.3|860.5|100
1583983200000|2020-03-12 03:20:00|863.4|860.6|863.9|861.1|864.4|861.6|861.9|859.1|155
1583983500000|2020-03-12 03:25:00|863.8|860.8|863.6|860.8|864.4|861.6|861.9|859.1|151
1583983800000|2020-03-12 03:30:00|863.7|860.9|863.3|860.5|864|861.2|863.2|860.4|80
1583984100000|2020-03-12 03:35:00|863.2|860.4|861.2|859.4|863.3|860.5|861.2|858.8|76
1583984400000|2020-03-12 03:40:00|861.6|858.8|862.2|859.4|862.5|860.2|860.9|858.5|49
1583984700000|2020-03-12 03:45:00|861.9|860.1|863.7|860.9|863.8|861.6|861.9|859.6|44
1583985000000|2020-03-12 03:50:00|863.8|861|864.2|862.4|864.6|862.5|863.3|860.9|52
1583985300000|2020-03-12 03:55:00|864.3|862.5|864.5|861.7|865.1|862.9|864.3|861.5|56
1583985600000|2020-03-12 04:00:00|864.4|861.6|866.8|864|866.9|864.1|864|861.5|61
1583985900000|2020-03-12 04:05:00|866.7|863.9|866.5|863.7|867.9|865.1|866.5|863.4|61
1583986200000|2020-03-12 04:10:00|867.2|863.2|871.1|868.3|871.4|868.6|866.4|863.2|145
1583986500000|2020-03-12 04:15:00|870.7|867.6|870|867.2|871.1|868.2|870|866.9|82
1583986800000|2020-03-12 04:20:00|870.6|866.6|869|866.2|870.6|866.6|867.9|864.7|95
1583987100000|2020-03-12 04:25:00|868.9|866.1|868.6|865.8|870.1|867.1|868.4|865.6|57
1583987400000|2020-03-12 04:30:00|869.1|865.4|869.1|866.3|869.2|866.4|868.5|865.4|44
1583987700000|2020-03-12 04:35:00|869|866.2|869.3|866.5|870.2|867.4|868.8|866|119
1583988000000|2020-03-12 04:40:00|869.2|866.4|869.4|866.6|869.7|867.3|868.6|865.8|161
1583988300000|2020-03-12 04:45:00|869.2|866.4|868.9|867.1|869.4|867.2|868.8|866.1|69
1583988600000|2020-03-12 04:50:00|868.8|867|868|866.2|869.3|867.1|867.9|865.4|43
1583988900000|2020-03-12 04:55:00|867.9|866.1|867.2|865.4|868.2|866.1|867.1|864.5|46
1583989200000|2020-03-12 05:00:00|867.3|864.1|865.7|863.9|867.9|865.7|865.4|862.6|120
1583989500000|2020-03-12 05:05:00|865.6|863.8|864|862.2|866.1|863.8|864|861.7|74
1583989800000|2020-03-12 05:10:00|864.1|861.3|864.5|861.7|865.3|862.9|864|861|61
1583990100000|2020-03-12 05:15:00|864.6|861.8|864|862.2|865.1|862.8|864|861.5|56
1583990400000|2020-03-12 05:20:00|863.9|861.1|863.5|861.7|864.4|862.2|863.4|861|35
1583990700000|2020-03-12 05:25:00|863.9|861.1|864.4|861.6|864.5|862.2|863.5|860.9|31
1583991000000|2020-03-12 05:30:00|864.3|861.5|863.3|861.5|864.4|861.6|863.3|860.9|54
1583991300000|2020-03-12 05:35:00|863.7|860.9|863.7|861.9|864.6|862.3|863.2|860.6|35
1583991600000|2020-03-12 05:40:00|863.8|862|863.9|861.1|864.3|862.2|863.7|860.9|45
1583991900000|2020-03-12 05:45:00|863.7|861.9|863.9|862.1|865.1|862.7|863.7|861|50
1583992200000|2020-03-12 05:50:00|864.3|861.5|864.2|861.4|864.6|862.4|863.7|861.2|35
1583992500000|2020-03-12 05:55:00|863.9|862.1|865.6|863.8|866|863.8|863.9|861.2|75
1583992800000|2020-03-12 06:00:00|865.8|863|863.6|861.8|865.9|863.5|863.4|860.8|137
1583993100000|2020-03-12 06:05:00|863.5|861.7|863.9|861.1|864.6|862.2|863.3|860.7|71
1583993400000|2020-03-12 06:10:00|864|861.2|863.6|860.8|864|861.9|863.3|860.5|41
1583993700000|2020-03-12 06:15:00|863.3|861.5|863.6|861.8|864.1|862|863.3|860.9|31
1583994000000|2020-03-12 06:20:00|863.5|861.7|863.3|860.5|863.8|861.7|862.8|860.2|28
1583994300000|2020-03-12 06:25:00|863.1|861.3|863|860.2|863.7|861.7|863|860.2|27
1583994600000|2020-03-12 06:30:00|862.7|860.9|862.6|860.8|863.3|861.2|862.6|859.8|29
1583994900000|2020-03-12 06:35:00|862.7|859.9|862.6|859.8|863.1|861|862.5|859.8|22
1583995200000|2020-03-12 06:40:00|862.5|860.7|863.3|860.5|863.6|861.7|862.5|859.8|43
1583995500000|2020-03-12 06:45:00|863.1|861.3|864.1|861.3|864.1|862|863.1|860.7|48
1583995800000|2020-03-12 06:50:00|863.7|861.9|866.2|863.4|866.9|864.8|863.7|861.2|75
1583996100000|2020-03-12 06:55:00|866.3|863.5|864.8|862|866.9|864.5|864.4|861.5|106
1583996400000|2020-03-12 07:00:00|864.5|862.7|862.1|860.3|864.7|862.7|861.9|859.6|76
1583996700000|2020-03-12 07:05:00|861.8|860|863.4|861.6|863.4|861.6|861.8|860|29
1583997000000|2020-03-12 07:10:00|863.3|861.5|862.4|860.6|863.3|861.5|861.8|860|54
1583997300000|2020-03-12 07:15:00|862|860.2|862.4|860.6|862.9|861.1|861.4|859.6|74
1583997600000|2020-03-12 07:20:00|862.3|860.5|862.1|860.3|863.9|861.8|861.8|860|44
1583997900000|2020-03-12 07:25:00|862.4|860.6|861.8|860|863|861.2|861.3|859.2|119
1583998200000|2020-03-12 07:30:00|861.7|859.9|860.7|858.9|861.7|859.9|860.5|858.7|83
1583998500000|2020-03-12 07:35:00|860.9|859.1|860.3|858.5|861.1|859.3|860|858.2|134
1583998800000|2020-03-12 07:40:00|860.4|858.6|861.1|859.3|861.4|859.6|860|858.1|92
1583999100000|2020-03-12 07:45:00|861|859.2|861.4|858.6|863.1|861.3|860.6|858.6|148
1583999400000|2020-03-12 07:50:00|861.3|858.5|862.3|860.5|862.3|860.5|860.6|858.5|92
1583999700000|2020-03-12 07:55:00|861.6|859.8|861.3|859.5|862.3|860.5|860.9|858.9|126
1584000000000|2020-03-12 08:00:00|861.2|859.4|861|859.2|861.4|859.6|860.5|857.9|146
1584000300000|2020-03-12 08:05:00|860.9|859.1|860.7|858.9|862.3|859.7|860.6|857.7|156
1584000600000|2020-03-12 08:10:00|861.4|857.7|861.8|859|862.4|860.1|860.7|857.7|149
1584000900000|2020-03-12 08:15:00|861.7|858.9|863.7|860.9|864.3|861.5|860.8|857.9|167
1584001200000|2020-03-12 08:20:00|863.2|861.4|862.7|859.9|864.2|861.5|862.3|859.1|116
1584001500000|2020-03-12 08:25:00|862.6|859.8|860.5|857.7|862.8|860.6|860.2|857.7|127
1584001800000|2020-03-12 08:30:00|860.6|857.8|860.1|857.3|860.8|858.7|858.9|856.6|149
1584002100000|2020-03-12 08:35:00|860.2|857.4|859.5|856.7|860.2|858|858.7|855.8|93
1584002400000|2020-03-12 08:40:00|859.6|856.8|856.4|853.6|859.6|857.3|855.6|852.8|183
1584002700000|2020-03-12 08:45:00|856.7|853.9|855.4|852.6|858|855.2|854.2|851.5|189
1584003000000|2020-03-12 08:50:00|855|853.2|855.9|854.1|856.4|854.2|854.9|852.3|102
1584003300000|2020-03-12 08:55:00|856.3|853.5|858|855.2|858.3|855.8|855.8|853.2|95
1584003600000|2020-03-12 09:00:00|857.9|855.1|858|855.2|858.9|856.3|857.4|854.5|104
1584003900000|2020-03-12 09:05:00|858.1|855.3|857.9|855.1|858.4|856.1|857.2|854.3|103
1584004200000|2020-03-12 09:10:00|858|855.2|859.3|856.5|859.4|856.6|857.5|854.7|87
1584004500000|2020-03-12 09:15:00|859.2|856.4|860.4|857.6|860.7|858.3|858.8|856.2|104
1584004800000|2020-03-12 09:20:00|860.5|857.7|859.7|856.9|860.5|858.1|859|856.3|139
1584005100000|2020-03-12 09:25:00|859.6|856.8|858.8|856|859.8|857.8|858.5|855.9|108
1584005400000|2020-03-12 09:30:00|858.9|856.1|860.1|857.1|860.6|858.3|858.4|855.9|110
1584005700000|2020-03-12 09:35:00|859.7|857.3|857.3|854.5|860|857.9|856.7|854.2|85
1584006000000|2020-03-12 09:40:00|856.9|855.1|858.4|855.6|858.4|856.3|855.8|853.3|128
1584006300000|2020-03-12 09:45:00|858.3|855.5|858.4|855.6|859.8|857.6|858.1|855.3|161
1584006600000|2020-03-12 09:50:00|858.5|855.7|857.7|854.9|859.4|857.3|857.1|854.6|135
1584006900000|2020-03-12 09:55:00|857.8|855|858|855.2|858.4|856|857.1|854.3|84
1584007200000|2020-03-12 10:00:00|858.1|855.3|857.3|854.5|858.2|856.1|855.9|853|140
1584007500000|2020-03-12 10:05:00|857.1|854.3|854.2|851.4|857.3|854.9|853.5|850.9|141
1584007800000|2020-03-12 10:10:00|854.3|851.5|855|852.2|856.2|853.8|853.6|851.1|148
1584008100000|2020-03-12 10:15:00|854.9|852.1|854.5|851.7|855.5|852.9|853.2|850.7|175
1584008400000|2020-03-12 10:20:00|854.4|851.6|853.7|850.9|854.6|852.4|852.9|850|139
1584008700000|2020-03-12 10:25:00|853.6|850.7|853.1|850.3|853.6|851.3|852|849.3|125
1584009000000|2020-03-12 10:30:00|853|850.2|852.6|849.8|855.1|853|852.3|849.8|151
1584009300000|2020-03-12 10:35:00|852.7|849.9|853.3|850.5|854.3|851.7|852.2|849.4|182
1584009600000|2020-03-12 10:40:00|853.2|850.4|852.4|850.6|853.3|851|852.2|849.7|99
1584009900000|2020-03-12 10:45:00|852.6|849.8|847.2|844.3|853.3|850.6|846.7|843.8|149
1584010200000|2020-03-12 10:50:00|847.3|844.2|846.3|843.5|848.1|845.3|841.9|838.9|333
1584010500000|2020-03-12 10:55:00|846.5|843.3|842.8|840|847.4|844.1|842.2|839.5|300
1584010800000|2020-03-12 11:00:00|842.2|839.3|842.2|839.4|846|843.3|841.2|838.5|286
1584011100000|2020-03-12 11:05:00|842.3|839.5|841.4|838.6|842.5|840|840.1|837.3|356
1584011400000|2020-03-12 11:10:00|841.6|838.8|844.5|841.7|844.6|842.6|841.3|838.6|171
1584011700000|2020-03-12 11:15:00|844.4|841.6|840.6|837.8|844.7|841.8|840.6|837.3|229
1584012000000|2020-03-12 11:20:00|840.7|837.9|838.4|836.6|841|838.6|838.2|835.4|302
1584012300000|2020-03-12 11:25:00|838.7|836.9|837.8|835|840|837.6|836|833.2|319
1584012600000|2020-03-12 11:30:00|837.5|834.7|837|834.2|840|837.2|836.1|832.8|309
1584012900000|2020-03-12 11:35:00|836.9|834.1|835.7|832.9|837.1|834.5|834.4|831.4|263
1584013200000|2020-03-12 11:40:00|835.6|832.8|835.8|833|836.9|834.4|835.2|832.4|206
1584013500000|2020-03-12 11:45:00|835.9|833.1|836.6|833.8|837.8|835.6|834.5|831.7|218
1584013800000|2020-03-12 11:50:00|836.5|833.7|834.9|832.1|836.7|834.6|834.3|831.4|184
1584014100000|2020-03-12 11:55:00|835.1|832.3|834.2|831.4|835.5|833.1|833.3|830.6|240
1584014400000|2020-03-12 12:00:00|834.4|831.6|830.3|828.5|834.9|832.2|830.3|827.1|379
1584014700000|2020-03-12 12:05:00|830.4|828.6|828.4|825.6|831.1|828.7|827.8|824.8|533
1584015000000|2020-03-12 12:10:00|828.3|825.5|827.4|824.6|831.8|829.2|826.7|824.6|395
1584015300000|2020-03-12 12:15:00|826.7|824.9|828.1|825.3|829.6|827.2|825.8|823|231
1584015600000|2020-03-12 12:20:00|827.3|825.5|825.5|821.5|828.3|825.6|824|821.3|384
1584015900000|2020-03-12 12:25:00|825.1|822.2|824.8|821.8|826.2|823|823.9|820.8|355
1584016200000|2020-03-12 12:30:00|825.1|821.9|821|818.2|826.1|823.3|820.8|818|272
1584016500000|2020-03-12 12:35:00|821.2|818.4|820|817.2|821.7|818.9|818.6|815.2|276
1584016800000|2020-03-12 12:40:00|820.1|817.3|818.9|815.6|822.3|819.5|818.4|815.5|209
1584017100000|2020-03-12 12:45:00|819.2|815.7|819.2|816.4|821.2|817.5|818.6|815.2|241
1584017400000|2020-03-12 12:50:00|818.9|815.7|814.1|811.3|819.5|816.7|814|810.7|182
1584017700000|2020-03-12 12:55:00|813.9|811.1|808.2|805.4|813.9|811.1|808.2|804.6|217
1584018000000|2020-03-12 13:00:00|808.3|805.5|817.7|814.9|819.9|817.1|807|804.2|235
1584018300000|2020-03-12 13:05:00|818.7|815.9|816.5|813.7|818.7|815.9|813.2|810.4|167
1584018600000|2020-03-12 13:10:00|816.2|813.4|816.6|813.8|817.9|815.1|812.3|809.5|137
1584018900000|2020-03-12 13:15:00|816.9|814.1|816.4|813.6|816.9|814.1|814.3|811.5|136
1584019200000|2020-03-12 13:20:00|816.1|813.3|814.5|811.7|816.1|813.3|813.2|809.7|148
1584019500000|2020-03-12 13:25:00|814.3|811.5|814.6|811.8|815.7|812.9|813.1|809.8|254
1584019800000|2020-03-12 13:30:00|814.5|811.7|811.3|808.5|814.6|811.7|811.1|808.3|157
1584020100000|2020-03-12 13:35:00|807.8|803.9|810|807.2|811.7|808.9|806|802.1|109
1584020400000|2020-03-12 13:40:00|809.4|806.6|811|808.2|811.9|808.5|807|803|283
1584020700000|2020-03-12 13:45:00|811.3|808.5|811.4|808.6|815.8|811.9|810.2|806.2|265
1584021000000|2020-03-12 13:50:00|812.2|809.4|811.1|808.3|817.3|813.4|808.5|805.6|154
1584021300000|2020-03-12 13:55:00|809.6|805.6|812.6|809.8|813.4|809.8|808.8|805.6|161
1584021600000|2020-03-12 14:00:00|812.8|810|810|807.2|812.8|810|804.8|802|331
1584021900000|2020-03-12 14:05:00|810.1|807.3|805.3|802.5|812.7|808.8|804.8|802|390
1584022200000|2020-03-12 14:10:00|805.4|802.6|802.7|799.9|807.4|803.6|802.4|799.6|351
1584022500000|2020-03-12 14:15:00|802.4|799.6|802.1|799.3|805.8|802|801.4|798.6|283
1584022800000|2020-03-12 14:20:00|803.3|800.1|800.6|797.8|803.3|800.1|796.6|793.8|305
1584023100000|2020-03-12 14:25:00|800.9|798.1|799.9|797.1|804.2|800.4|799.8|797|328
1584023400000|2020-03-12 14:30:00|800|797.2|801.5|798.7|802.9|799.5|800|797.2|336
1584023700000|2020-03-12 14:35:00|801.7|798.9|799.8|797|803.6|799.8|799.8|797|347
1584024000000|2020-03-12 14:40:00|801|797.7|792.1|789.3|801.4|797.7|789.3|786.5|373
1584024300000|2020-03-12 14:45:00|792.2|789.4|785.2|782.4|792.2|789.4|784.4|781.6|223
1584024600000|2020-03-12 14:50:00|784.6|781.8|790.2|787.4|791.6|788.8|784.5|781.7|172
1584024900000|2020-03-12 14:55:00|790.4|787.6|792.8|790|793.4|790.5|789.2|785.3|187
1584025200000|2020-03-12 15:00:00|792.7|789.9|787.5|784.7|792.9|790.1|786.7|783.9|210
1584025500000|2020-03-12 15:05:00|787|784.2|787|784.2|790.6|787.7|786.8|784|141
1584025800000|2020-03-12 15:10:00|787.2|784.4|786.5|783.7|790.3|787.5|786.1|783.3|157
1584026100000|2020-03-12 15:15:00|786.7|783.9|786.3|783.5|788.4|784.8|784.3|781.5|224
1584026400000|2020-03-12 15:20:00|786.2|783.4|783.3|779.4|787.2|784.2|780.8|778|139
1584026700000|2020-03-12 15:25:00|783.1|779.2|773.1|770.3|783.1|779.2|770.6|767.8|220
1584027000000|2020-03-12 15:30:00|773|770.2|770.5|767.7|777|774.2|770.1|767.3|213
1584027300000|2020-03-12 15:35:00|762.3|759.5|756.2|753.4|765.4|762.6|752.8|750|240
1584027600000|2020-03-12 15:40:00|756|753.2|756.5|752.6|762.8|760|754.3|751.5|113
1584027900000|2020-03-12 15:45:00|758.8|756|765.3|762.5|765.5|762.7|755.9|753.1|156
1584028200000|2020-03-12 15:50:00|765.2|762.4|767.8|765|770.9|768.1|764.2|761.4|169
1584028500000|2020-03-12 15:55:00|767.7|764.9|768.1|765.3|771.1|768.3|767.3|764.5|169
1584028800000|2020-03-12 16:00:00|768.2|765.4|775.7|772.9|778.5|775.7|767.9|765.1|200
1584029100000|2020-03-12 16:05:00|775.6|772.8|773.1|770.3|775.6|772.8|772.3|769.5|141
1584029400000|2020-03-12 16:10:00|773|770.2|776.1|773.3|776.9|774.1|772.2|769.4|170
1584029700000|2020-03-12 16:15:00|776|773.2|775.7|772.9|776.5|773.7|773.5|770.7|113
1584030000000|2020-03-12 16:20:00|775.6|772.8|778.7|775.9|779.9|776.6|775.5|772.7|119
1584030300000|2020-03-12 16:25:00|778.8|776|776.4|773.6|779|776|776|773.2|186
1584030600000|2020-03-12 16:30:00|776.3|773.5|776.9|774.1|779.6|776.6|775.2|772.4|235
1584030900000|2020-03-12 16:35:00|777|774.2|775.3|772.5|778.3|774.9|773.7|770.9|190
1584031200000|2020-03-12 16:40:00|775.5|772.7|772.6|768.6|777.6|773.9|770.5|766.5|75
1584031500000|2020-03-12 16:45:00|772.8|768.8|772|769.2|774.3|770.5|770.1|767.1|69
1584031800000|2020-03-12 16:50:00|771.9|769.1|776.9|774.1|777.6|774.8|771.9|769.1|185
1584032100000|2020-03-12 16:55:00|776.8|774|779.6|776.8|782.4|779.6|775.1|772.2|337
1584032400000|2020-03-12 17:00:00|779.7|776.9|787.6|784.8|787.7|784.9|779.7|776.9|316
1584032700000|2020-03-12 17:05:00|787.7|784.9|787.1|784.3|790|787.2|786.5|783.7|217
1584033000000|2020-03-12 17:10:00|787|784.2|786.2|783.4|787.4|784.6|783.4|780.6|176
1584033300000|2020-03-12 17:15:00|786.3|783.5|784.6|781.8|788.1|785.3|784.1|781.3|118
1584033600000|2020-03-12 17:20:00|784.5|781.7|784.9|782|785.5|782.7|782.2|779.4|110
1584033900000|2020-03-12 17:25:00|784.8|781.9|786.7|783.9|787|784.2|782.5|779.7|137
1584034200000|2020-03-12 17:30:00|786.8|784|785.8|783|788.3|785.5|785.8|783|128
1584034500000|2020-03-12 17:35:00|785.9|783.1|783|780.2|786.8|783.7|783|780.2|154
1584034800000|2020-03-12 17:40:00|783.1|780.3|784.3|781.5|784.9|782.1|782.2|779.4|180
1584035100000|2020-03-12 17:45:00|784.4|781.6|788|785.2|788|785.2|783.8|781|177
1584035400000|2020-03-12 17:50:00|787.9|785.1|789.1|786.3|789.9|787.1|787.5|784.7|108
1584035700000|2020-03-12 17:55:00|789.2|786.4|787.9|784.2|789.6|786.8|787.9|784.2|125
1584036000000|2020-03-12 18:00:00|783.6|780.8|781.4|778.6|784.2|781.4|781.3|778.5|50
1584036300000|2020-03-12 18:05:00|781.2|778.4|782.5|779.6|783.3|780.5|781.2|778.4|54
1584036600000|2020-03-12 18:10:00|783.6|780.8|782.3|779.5|783.6|780.8|781.5|778.7|48
1584036900000|2020-03-12 18:15:00|782.2|779.4|781.1|778.3|782.2|779.4|780.7|777.9|102
1584037200000|2020-03-12 18:20:00|781|778.1|779|776.2|781.2|778.4|778.6|775.8|79
1584037500000|2020-03-12 18:25:00|778.9|776.1|778.3|775.4|779.2|776.4|777.2|774.3|123
1584037800000|2020-03-12 18:30:00|778.4|775.3|777.4|774.2|778.6|775.6|775.3|771.7|143
1584038700000|2020-03-12 18:45:00|781.8|778.8|782.6|779.4|783.3|780.1|779.8|776.7|190
1584039000000|2020-03-12 18:50:00|782.5|779.2|779.8|776.7|782.5|779.4|779.4|776.4|94
1584039300000|2020-03-12 18:55:00|779.7|776.6|779.5|776|780|776.6|778.2|775.3|86
1584039600000|2020-03-12 19:00:00|779.4|775.9|780.5|777.6|781.2|778.2|779.1|775.9|92
1584039900000|2020-03-12 19:05:00|780.4|777.5|774.8|772|780.4|777.5|774.8|772|94
1584040200000|2020-03-12 19:10:00|775.1|772.3|775.3|772.5|776.3|773.5|774|771.2|74
1584040500000|2020-03-12 19:15:00|775.2|772.4|774|770.8|775.3|772.4|773.8|770.7|91
1584040800000|2020-03-12 19:20:00|774.1|771|773.4|770.3|774.8|771.5|772.4|769.3|121
1584041100000|2020-03-12 19:25:00|773.3|770.2|771.1|767.7|773.8|770.6|770.9|767.6|120
1584041400000|2020-03-12 19:30:00|771|767.6|770.4|767.2|772.2|768.9|770.2|767|96
1584041700000|2020-03-12 19:35:00|770.5|767.3|766.6|763.8|771.2|768.1|765.9|763.1|165
1584042000000|2020-03-12 19:40:00|766.7|763.9|768.1|764.9|769.5|765.9|766.7|763.9|117
1584042300000|2020-03-12 19:45:00|768.2|765|768.5|765.3|769.1|766|767.8|764.5|95
1584042600000|2020-03-12 19:50:00|768.6|765.4|770.3|767.4|770.9|767.6|768.6|765.4|97
1584042900000|2020-03-12 19:55:00|770.4|767.5|767.3|764.4|770.8|767.9|767.3|764.4|124
1584043200000|2020-03-12 20:00:00|767.6|764.7|766.5|763.6|768.3|765.3|766.4|763.5|81
1584043500000|2020-03-12 20:05:00|766.4|763.5|772|768.2|772.3|768.5|766.2|763.3|51
1584043800000|2020-03-12 20:10:00|771.9|766.8|771.4|767.8|772.1|768.5|770.7|766.8|96
1584044100000|2020-03-12 20:15:00|771.3|767.7|768|764.7|772.7|769.3|767.9|764.7|89
1584044400000|2020-03-12 20:20:00|768.1|765|768|764.8|769.7|766.4|768|764.8|74
1584044700000|2020-03-12 20:25:00|768.1|764.9|768|764|768.1|764.9|766.7|763.5|29
1584045300000|2020-03-12 20:35:00|766.9|762.9|766.5|762.6|767|763.1|766.2|762.3|47
1584045600000|2020-03-12 20:40:00|766.6|762.7|766.9|762.9|766.9|762.9|766.6|762.7|12
1584046500000|2020-03-12 20:55:00|767.2|764.4|767.2|764.4|767.2|764.4|767.2|764.4|1
1584050400000|2020-03-12 22:00:00|771.5|767.7|775.1|772.3|775.3|772.5|771.5|767.7|25
1584050700000|2020-03-12 22:05:00|774.7|770.9|774.7|771.7|775.3|772.1|774.5|770.9|35
1584051000000|2020-03-12 22:10:00|774.8|771.9|775.6|772.8|775.6|772.8|774.1|771.2|37
1584051300000|2020-03-12 22:15:00|775.5|772.7|776.6|773.6|776.7|773.9|774.8|771.9|40
1584051600000|2020-03-12 22:20:00|776.5|773.5|775.1|772.3|776.6|773.6|775.1|772.3|46
1584051900000|2020-03-12 22:25:00|775.2|772.4|774.6|771.6|775.2|772.4|774.4|771.5|26
1584052200000|2020-03-12 22:30:00|774.5|771.5|775.1|772|775.6|772.7|774.5|771.5|36
1584052500000|2020-03-12 22:35:00|775.2|772.1|775.4|772.5|775.5|772.5|775.1|771.9|20
1584052800000|2020-03-12 22:40:00|775.3|772.4|775|771.8|775.5|772.5|774.5|771.3|42
1584053100000|2020-03-12 22:45:00|774.8|771.7|774.9|771.7|775.2|771.9|774.8|771.3|13
1584053400000|2020-03-12 22:50:00|775|771.8|773.9|771.1|775.1|772|773.8|771|36
1584053700000|2020-03-12 22:55:00|774|771.2|774.6|771.8|774.9|772.1|773.9|771.1|13
1584054000000|2020-03-12 23:00:00|774.5|771.7|773.3|770.3|775.2|772.3|773.1|770.2|33
1584054300000|2020-03-12 23:05:00|773.4|770.4|771|768.2|773.4|770.5|771|768.2|32
1584054600000|2020-03-12 23:10:00|770.9|768.1|770.1|767.2|770.9|768.1|769.8|766.6|30
1584054900000|2020-03-12 23:15:00|769.6|767.1|770.6|767.6|770.7|767.6|769.6|766.8|32
1584055200000|2020-03-12 23:20:00|770.7|767.7|772.2|769.1|772.4|769.1|770.7|767.7|31
1584055500000|2020-03-12 23:25:00|772.3|769|774.6|771.5|774.6|771.6|771.6|768.3|49
1584055800000|2020-03-12 23:30:00|774.7|771.4|774.7|771.5|775.5|771.6|773.9|770.6|22
1584056100000|2020-03-12 23:35:00|774.6|771.4|772.8|769.9|775|771.8|772.8|769.2|38
1584056400000|2020-03-12 23:40:00|772.7|769.8|766.7|763.8|772.7|769.8|766.5|763.4|136
1584056700000|2020-03-12 23:45:00|766.6|763.9|767.2|764.1|768.3|765.1|764.8|761.8|116
1584057000000|2020-03-12 23:50:00|767.3|764.2|766.2|762.8|768.7|765.6|766.1|762.8|88
1584057300000|2020-03-12 23:55:00|766.3|762.9|765.4|762.6|766.8|763.8|765.2|762.4|67
1584057600000|2020-03-13 00:00:00|765.5|762.7|767.2|764.4|768.8|766|765.5|762.7|69
1584057900000|2020-03-13 00:05:00|767.3|764.5|772|769.2|772.7|769.9|767.3|764.5|86
1584058200000|2020-03-13 00:10:00|771.4|768.6|771|768.2|771.9|769.1|769.4|766.6|80
1584058500000|2020-03-13 00:15:00|770.9|768.1|768.9|766.1|770.9|768.1|766.7|763.9|75
1584058800000|2020-03-13 00:20:00|768.8|766|771.2|768.4|771.7|768.8|768.4|765.6|87
1584059100000|2020-03-13 00:25:00|771.5|768.7|773|770.2|773.3|770.5|771.5|768.7|64
1584059400000|2020-03-13 00:30:00|773.1|770.3|773.5|770.7|774.5|771.7|772.6|769.8|92
1584059700000|2020-03-13 00:35:00|773.4|770.6|774|771.2|774.5|771.7|771.9|769.1|83
1584060000000|2020-03-13 00:40:00|774.1|771.3|776.1|773.3|778.7|775.9|774|771.2|125
1584060300000|2020-03-13 00:45:00|776.2|773.4|778|775.2|778.4|775.6|776.2|773.4|69
1584060600000|2020-03-13 00:50:00|777.9|775.1|776.6|773.8|778.2|775.4|776.5|773.5|67
1584060900000|2020-03-13 00:55:00|776.5|773.7|775.9|773.1|776.9|774.1|775.4|772.3|49
1584061200000|2020-03-13 01:00:00|775.8|773|772.2|769|775.8|773|770.1|766.9|207
1584061500000|2020-03-13 01:05:00|772.1|768.9|772.3|769.5|773.5|770.3|771.9|768.6|98
1584061800000|2020-03-13 01:10:00|772.2|769.4|772|769.2|773.4|770.6|772|769.2|78
1584062100000|2020-03-13 01:15:00|771.7|768.9|771.3|768.5|772.2|769.4|770.3|767.5|102
1584062400000|2020-03-13 01:20:00|771.8|769|770.8|768|773.3|770.5|770.1|767.3|116
1584062700000|2020-03-13 01:25:00|770.9|768.1|769.8|767|770.9|768.1|764.7|761.9|131
1584063000000|2020-03-13 01:30:00|769.9|767.1|770.1|767.3|771.9|769.1|768.6|765.8|83
1584063300000|2020-03-13 01:35:00|769.6|766.8|768.8|766|770.5|767.7|768.5|765.6|68
1584063600000|2020-03-13 01:40:00|769.1|766.3|767.8|765|769.2|766.4|765.9|763.1|91
1584063900000|2020-03-13 01:45:00|767.6|764.8|770.1|767.3|770.3|767.5|766.9|764.1|100
1584064200000|2020-03-13 01:50:00|770|767.2|771|768.2|772.1|769.3|770|767.2|99
1584064500000|2020-03-13 01:55:00|771.1|768.3|767.2|764.4|771.1|768.3|767|763.8|64
1584064800000|2020-03-13 02:00:00|767|764.2|766.5|763.7|767.3|764.5|765.1|761.9|75
1584065100000|2020-03-13 02:05:00|766.6|763.8|767.1|764.3|768.3|765.4|765.9|763.1|78
1584065400000|2020-03-13 02:10:00|767.2|764|768.7|765.9|770.3|766.9|767.2|764|63
1584065700000|2020-03-13 02:15:00|768.9|766.1|772.1|769.3|772.3|769.5|768.9|766.1|95
1584066000000|2020-03-13 02:20:00|772.2|769.4|775.8|773|776|773.2|772.2|769.4|91
1584066300000|2020-03-13 02:25:00|776.2|773.4|775|772.2|776.2|773.4|774.5|771.7|60
1584066600000|2020-03-13 02:30:00|775.1|772.3|774.3|771.5|775.8|773|773.9|771.1|58
1584066900000|2020-03-13 02:35:00|774.2|771.4|774.3|771.5|775.2|772.4|773.5|770.7|95
1584067200000|2020-03-13 02:40:00|774.4|771.6|773|770.2|774.6|771.8|772.2|769.4|72
1584067500000|2020-03-13 02:45:00|772.9|770.1|775.7|772.9|776|773.2|771.6|768.8|74
1584067800000|2020-03-13 02:50:00|775.6|772.8|773.3|770.5|775.6|772.8|773.2|770.2|38
1584068100000|2020-03-13 02:55:00|773.2|770.4|776.1|773.3|776.2|773.4|773.2|770.4|34
1584068400000|2020-03-13 03:00:00|776.2|773.4|776.6|773.8|776.9|774.1|775.3|772.5|53
1584068700000|2020-03-13 03:05:00|776.5|773.7|776.9|774.1|777.3|774.5|776.3|773.2|42
1584069000000|2020-03-13 03:10:00|776.7|773.9|778.4|775.6|778.4|775.6|776.7|773.9|61
1584069300000|2020-03-13 03:15:00|778.3|775.5|777.6|774.8|778.5|775.7|777.4|774.6|48
1584069600000|2020-03-13 03:20:00|777.7|774.9|776.6|773.8|778.1|775.3|776.6|773.7|30
1584069900000|2020-03-13 03:25:00|776.7|773.9|777.2|774.4|777.5|774.7|775.8|773|46
1584070200000|2020-03-13 03:30:00|777.3|774.5|778.1|775.3|778.5|775.7|777.2|774.4|50
1584070500000|2020-03-13 03:35:00|778|775.2|778.1|775.3|778.9|776.1|777.3|774.5|38
1584070800000|2020-03-13 03:40:00|778|775.2|777.8|775|778.6|775.8|776.1|773.3|32
1584071100000|2020-03-13 03:45:00|777.7|774.9|776.3|773.5|777.8|775|776.3|773.5|28
1584071400000|2020-03-13 03:50:00|776.2|773.4|778.9|776.1|779|776.2|776.1|773.3|33
1584071700000|2020-03-13 03:55:00|779|776.2|779.4|776.6|780.8|778|779|776.2|36
1584072000000|2020-03-13 04:00:00|779.5|776.7|779.7|776.9|780.3|777.5|779.5|776.7|37
1584072300000|2020-03-13 04:05:00|779.9|777.1|781.7|778.9|781.7|778.9|779.7|776.9|39
1584072600000|2020-03-13 04:10:00|781.6|778.8|782.8|780|782.8|780|780.5|777.7|57
1584072900000|2020-03-13 04:15:00|782.6|779.8|784.1|781.3|784.3|781.5|782.4|779.6|43
1584073200000|2020-03-13 04:20:00|784|781.2|785.5|782.7|785.6|782.8|783.3|780.5|40
1584073500000|2020-03-13 04:25:00|785.6|782.8|783.9|781.1|786.5|783.7|783.9|781.1|56
1584073800000|2020-03-13 04:30:00|783.8|781|787.6|784.8|788.9|786.1|783.6|780.8|87
1584074100000|2020-03-13 04:35:00|787.8|785|793.7|790.9|793.8|791|787.6|784.8|141
1584074400000|2020-03-13 04:40:00|793.6|790.8|792.6|789.8|794.8|792|791.2|788.4|148
1584074700000|2020-03-13 04:45:00|792.5|789.7|789.5|786.7|793.2|790.4|789.4|786.5|96
1584075000000|2020-03-13 04:50:00|789.4|786.6|791.7|788.9|791.9|789.1|789.4|786.6|56
1584075300000|2020-03-13 04:55:00|791.8|789|796.4|793.6|796.6|793.8|791.7|788.9|123
1584075600000|2020-03-13 05:00:00|796.3|793.5|799.3|796.5|800|797.2|795.8|793|179
1584075900000|2020-03-13 05:05:00|799.2|796.4|796.7|793.9|799.8|797|795.4|792.6|161
1584076200000|2020-03-13 05:10:00|797.3|794.5|800.2|797.4|801.4|798.6|797.1|794.3|108
1584076500000|2020-03-13 05:15:00|800.4|797.6|805.7|802.9|805.7|802.9|799.7|796.9|146
1584076800000|2020-03-13 05:20:00|805.6|802.8|804.2|801.4|807.3|804.5|804.2|801.3|154
1584077100000|2020-03-13 05:25:00|804.3|801.5|797.9|795.1|804.3|801.5|797.4|794.6|141
1584077400000|2020-03-13 05:30:00|797.8|795|800.7|797.9|802.7|799.9|797.7|794.9|112
1584077700000|2020-03-13 05:35:00|800.6|797.8|803|800.2|803.3|800.5|798.8|796|122
1584078000000|2020-03-13 05:40:00|802.9|800.1|802.4|799.6|803.2|800.4|799.1|796.3|96
1584078300000|2020-03-13 05:45:00|802.3|799.5|801.3|798.5|803.3|800.5|800.9|798.1|85
1584078600000|2020-03-13 05:50:00|801.4|798.6|804.3|801.5|805.2|802.4|800.6|797.8|100
1584078900000|2020-03-13 05:55:00|804.1|801.3|802.2|799.4|804.3|801.5|802.2|799.4|45
1584079200000|2020-03-13 06:00:00|802.3|799.5|797.1|794.3|802.4|799.6|797.1|794.3|72
1584079500000|2020-03-13 06:05:00|797.2|794.4|792.4|789.6|797.2|794.4|790.6|787.8|124
1584079800000|2020-03-13 06:10:00|792.5|789.7|794.4|791.6|795.2|792.4|792.5|789.7|46
1584080100000|2020-03-13 06:15:00|794.5|791.7|793.2|790.4|794.8|792|792.5|789.7|45
1584080400000|2020-03-13 06:20:00|793.1|790.3|795.4|792.6|795.4|792.6|791.9|789.1|37
1584080700000|2020-03-13 06:25:00|795.3|792.5|797|794.2|797.9|795.1|795.3|792.5|37
1584081000000|2020-03-13 06:30:00|797.1|794.3|798.7|795.9|798.9|796.1|796.2|793.4|37
1584081300000|2020-03-13 06:35:00|798.8|796|798.8|796|800.1|797.3|798.2|795.4|44
1584081600000|2020-03-13 06:40:00|798.9|796.1|800.1|797.3|800.2|797.4|798.2|795.4|20
1584081900000|2020-03-13 06:45:00|800.2|797.4|798.5|795.7|801|798.2|798.5|795.7|35
1584082200000|2020-03-13 06:50:00|798.6|795.8|797.5|794.7|798.7|795.9|797.5|794.7|21
1584082500000|2020-03-13 06:55:00|797.6|794.8|797.9|795.1|799.1|796.3|796.5|793.7|35
1584082800000|2020-03-13 07:00:00|797.8|795|801.7|798.9|802.6|799.8|797|794.2|107
1584083100000|2020-03-13 07:05:00|801.6|798.8|801.6|798.8|804.6|801.8|801.4|798.6|70
1584083400000|2020-03-13 07:10:00|801.7|798.9|798.9|796.1|801.7|798.9|798.8|796|23
1584083700000|2020-03-13 07:15:00|799|796.2|801.4|798.6|801.4|798.6|799|796.2|53
1584084000000|2020-03-13 07:20:00|801.5|798.7|804.8|802|804.9|802.1|801.5|798.7|82
1584084300000|2020-03-13 07:25:00|805|802.2|804.9|802.1|806.2|803.4|804.4|801.6|60
1584084600000|2020-03-13 07:30:00|804.5|801.7|805.8|803|807.8|805|801.8|799|103
1584084900000|2020-03-13 07:35:00|806|803.2|809.7|806.9|811.8|809|806|803.2|101
1584085200000|2020-03-13 07:40:00|809.8|807|810|807.2|810.2|807.4|808.5|805.7|60
1584085500000|2020-03-13 07:45:00|810.1|807.3|815.3|812.5|815.7|812.9|810|807.2|116
1584085800000|2020-03-13 07:50:00|815.4|812.6|819|816.2|821.1|818.3|815.1|812.3|123
1584086100000|2020-03-13 07:55:00|818.9|816.1|819.4|816.6|819.9|817.1|816.7|813.9|113
1584086400000|2020-03-13 08:00:00|819.5|816.7|819.5|816.7|820.6|817.8|816.5|813|133
1584086700000|2020-03-13 08:05:00|819.3|816.5|817.4|814.6|819.3|816.5|816.3|813.3|80
1584087000000|2020-03-13 08:10:00|817.5|814.7|816.3|813.5|818.1|815.1|814.5|811.7|89
1584087300000|2020-03-13 08:15:00|816.4|813.6|810.8|808|817.1|813.9|810.8|808|112
1584087600000|2020-03-13 08:20:00|810.7|807.9|807.1|804.3|811.1|808.3|805.8|803|130
1584087900000|2020-03-13 08:25:00|807.2|803.2|807.3|804.5|808.6|805.3|806|802.9|73
1584088200000|2020-03-13 08:30:00|807.1|804.3|801.8|799|807.1|804.3|801|797.4|91
1584088500000|2020-03-13 08:35:00|802.6|798.6|798.7|795.9|803.1|800.3|797.9|795.1|124
1584088800000|2020-03-13 08:40:00|798.6|795.8|798.5|795.7|798.8|796|796.7|793.4|66
1584089100000|2020-03-13 08:45:00|798.4|795.6|798.5|795.7|798.7|795.9|796.4|793.6|56
1584089400000|2020-03-13 08:50:00|798.4|795.6|800.1|797.3|800.7|797.3|798.4|795.6|41
1584089700000|2020-03-13 08:55:00|800.2|797.4|802.2|799.4|802.7|799.8|799.2|796.4|62
1584090000000|2020-03-13 09:00:00|802|799.2|799.7|796.9|802.4|799.2|799.6|796.8|39
1584090300000|2020-03-13 09:05:00|799.8|797|799.8|797|800.3|797.2|798.2|794.9|46
1584090600000|2020-03-13 09:10:00|799.6|796.8|805.1|802.3|805.9|803.1|799.1|796.3|81
1584090900000|2020-03-13 09:15:00|805.3|802.5|805.8|803|807.5|804.7|805|802|81
1584091200000|2020-03-13 09:20:00|805.7|802.9|805.7|802.9|806.3|803.5|805.4|802.6|33
1584091500000|2020-03-13 09:25:00|805.8|803|802.8|800|806.2|803|801.9|799.1|71
1584091800000|2020-03-13 09:30:00|802.7|799.9|801.9|798.7|803.9|800.4|801.9|798.5|46
1584092100000|2020-03-13 09:35:00|802.2|799|802.3|799.5|803.9|801|801.7|798.7|57
1584092400000|2020-03-13 09:40:00|803.2|799.2|801.5|798.7|803.2|799.5|801.1|798.3|50
1584092700000|2020-03-13 09:45:00|801.3|798.5|802.4|799.6|802.7|799.8|801|798.2|37
1584093000000|2020-03-13 09:50:00|803.4|800.6|801.3|798.5|803.8|801|801.3|798.5|28
1584093300000|2020-03-13 09:55:00|801.4|798.6|800.9|798.1|803.8|800.6|800.3|797.5|81
1584093600000|2020-03-13 10:00:00|801|798.2|799.2|796.4|801.1|798.3|798.7|795.9|49
1584093900000|2020-03-13 10:05:00|799.1|796.3|799.2|796.4|799.4|796.6|798.4|795.6|52
1584094200000|2020-03-13 10:10:00|799|796.2|798.8|796|799.4|796.6|798.5|795.7|53
1584094500000|2020-03-13 10:15:00|798.9|796.1|801.3|798.5|801.5|798.7|798.8|796|44
1584094800000|2020-03-13 10:20:00|801.4|798.6|801.8|799|802.4|799.6|798.7|795.9|69
1584095100000|2020-03-13 10:25:00|801.9|799.1|801.9|799.1|802.7|799.9|801.2|798.4|32
1584095400000|2020-03-13 10:30:00|801.4|798.6|801.7|798.9|802.8|799.4|800.2|797.2|63
1584095700000|2020-03-13 10:35:00|801.8|799|798.2|795.4|802.3|799|798.2|795.4|53
1584096000000|2020-03-13 10:40:00|798.1|795.3|796.4|793.6|798.6|795.8|795.7|792.9|66
1584096300000|2020-03-13 10:45:00|796.3|793.5|797.6|794.8|797.6|794.8|796.3|793.5|35
1584096600000|2020-03-13 10:50:00|797.7|794.9|802.2|799.4|802.4|799.6|797.5|794.7|99
1584096900000|2020-03-13 10:55:00|802.3|799.5|801.3|798.5|802.9|800.1|799.8|797|73
1584097200000|2020-03-13 11:00:00|801.2|798.4|801.8|799|802.6|799.8|800.6|797.8|55
1584097500000|2020-03-13 11:05:00|802.2|799.4|802.8|800|803.1|800|801.3|798.5|49
1584097800000|2020-03-13 11:10:00|802.7|799.9|801.5|798.7|803.8|800.1|801|798.2|68
1584098100000|2020-03-13 11:15:00|801.4|798.6|801.4|798.6|802.7|799.9|800.8|798|105
1584098400000|2020-03-13 11:20:00|800.7|797.9|801.1|798.3|802.1|798.5|799.9|797.1|76
1584098700000|2020-03-13 11:25:00|801.4|798|801.2|798.4|802.6|799.5|801.2|798|37
1584099000000|2020-03-13 11:30:00|801.3|798.5|801|798.2|803.2|799.5|800.3|797.4|127
1584099300000|2020-03-13 11:35:00|801.1|798.3|802.1|799.3|802.7|799.4|801.1|798.3|17
1584099600000|2020-03-13 11:40:00|802.2|799.4|801.1|798.3|802.8|800|800.1|797.2|106
1584099900000|2020-03-13 11:45:00|801|798.2|797.1|794.3|801|798.2|797|794.2|108
1584100200000|2020-03-13 11:50:00|797|794.2|795.6|792.8|798.7|795.9|795.6|792.8|114
1584100500000|2020-03-13 11:55:00|795.9|793.1|795.6|792.8|798.5|795.4|795.5|792.7|119
1584100800000|2020-03-13 12:00:00|795.5|792.7|798.4|795.6|798.8|795.7|792.2|789.4|150
1584101100000|2020-03-13 12:05:00|798.2|795.4|800.8|798|800.9|798.1|797.7|794.9|109
1584101400000|2020-03-13 12:10:00|800.7|797.9|800.9|798.1|802|798.8|797.7|794.9|151
1584101700000|2020-03-13 12:15:00|801|798.2|803.8|800.9|804.5|801.2|801|798.2|144
1584102000000|2020-03-13 12:20:00|802.9|800.1|801.8|799|803.5|800.2|801.3|798.3|134
1584102300000|2020-03-13 12:25:00|801.5|798.9|801.7|798.8|803.7|800.2|801.4|798.3|164
1584102600000|2020-03-13 12:30:00|802.8|798.7|793.8|791|803|799.5|793.1|790.3|194
1584102900000|2020-03-13 12:35:00|793.9|791.1|794.8|792|795.1|792.3|791.6|788.8|141
1584103200000|2020-03-13 12:40:00|794.6|791.8|796.4|793.6|796.6|793.8|793.8|791|101
1584103500000|2020-03-13 12:45:00|796.3|793.5|796.1|793.3|797.3|794.1|795.1|792.3|124
1584103800000|2020-03-13 12:50:00|796|793.2|795.6|792.8|796.8|794|794.7|791.9|95
1584104100000|2020-03-13 12:55:00|795.7|792.9|798.4|795.5|799.2|796.2|793.1|790.3|143
1584104400000|2020-03-13 13:00:00|798.5|795.6|797|794.2|800.7|797.1|796.8|794|126
1584104700000|2020-03-13 13:05:00|797.1|794.3|797.6|794.8|798.2|795.4|794.8|791.7|80
1584105000000|2020-03-13 13:10:00|797.7|794.9|795.5|792.5|798.1|795.3|793.2|790.4|142
1584105300000|2020-03-13 13:15:00|795.6|792.6|794.6|791.8|795.7|792.7|794.1|791.3|76
1584105600000|2020-03-13 13:20:00|794.2|790.3|802.3|799.5|803|800.2|791|788.2|190
1584105900000|2020-03-13 13:25:00|802.7|799.9|802.9|798.9|806.1|802.2|798.6|794.9|178
1584106200000|2020-03-13 13:30:00|801.8|799|803.8|801|804.9|801.8|801.8|799|223
1584106500000|2020-03-13 13:35:00|803.7|800.9|801.3|798.5|803.7|800.9|801|797.8|87
1584106800000|2020-03-13 13:40:00|801.4|798.6|801.8|799|802.1|799.3|797.2|794.4|163
1584107100000|2020-03-13 13:45:00|802.5|799.7|801.4|798.3|802.5|799.7|798.3|795.4|174
1584107400000|2020-03-13 13:50:00|801.5|798.4|791.3|787.3|802.2|798.7|790.6|787.3|214
1584107700000|2020-03-13 13:55:00|791.2|787.2|781.8|778.3|791.8|788.2|780|777.1|321
1584108000000|2020-03-13 14:00:00|782.5|778.5|781.9|779.1|783.5|779.9|775.5|772.4|343
1584108300000|2020-03-13 14:05:00|781.7|778.9|780.3|777.5|782.7|779.1|778.7|775.9|136
1584108600000|2020-03-13 14:10:00|780.2|777.4|773.4|770.6|782.6|779.7|773.4|770.6|240
1584108900000|2020-03-13 14:15:00|773.3|770.5|779.1|776.3|779.4|776.6|772.6|769.8|234
1584109200000|2020-03-13 14:20:00|779.2|776.4|781.3|778.4|784.6|781.4|778.7|775.9|261
1584109500000|2020-03-13 14:25:00|781.4|778|773.8|771|782|778.2|771.4|768.6|264
1584109800000|2020-03-13 14:30:00|773.4|770.6|771.3|768.5|773.9|770.6|770.2|767.4|269
1584110100000|2020-03-13 14:35:00|771.1|768.3|772.4|769.6|773.6|769.9|770|767.1|274
1584110400000|2020-03-13 14:40:00|772.3|769.5|773.9|771.1|777.1|773.4|770.1|767.3|245
1584110700000|2020-03-13 14:45:00|774|771.2|772.9|770.1|775.7|772.7|771.2|768|207
1584111000000|2020-03-13 14:50:00|773.4|770.6|770.2|767.4|774.8|771.8|770.2|767.4|132
1584111300000|2020-03-13 14:55:00|770|767.2|766.7|763.9|770.1|767.3|765.6|762.6|184
1584111600000|2020-03-13 15:00:00|766.8|764|766.1|763.2|767.6|764.8|763.2|760.4|189
1584111900000|2020-03-13 15:05:00|765.9|763.1|762.8|760|765.9|763.1|761.7|758.9|173
1584112200000|2020-03-13 15:10:00|762.6|759.8|760.4|757.6|762.6|759.8|758.4|755.6|208
1584112500000|2020-03-13 15:15:00|760.5|757.7|761.3|758.5|763.2|759.7|759.1|756.3|218
1584112800000|2020-03-13 15:20:00|761.5|758.7|762.7|759.9|763.3|760.5|760.7|757.9|134
1584113100000|2020-03-13 15:25:00|762.6|759.8|766.2|763.4|767.5|764.7|762.4|759.6|139
1584113400000|2020-03-13 15:30:00|766.6|763.5|762.6|759.7|767.5|764.7|762.2|759.3|181
1584113700000|2020-03-13 15:35:00|762.8|759.1|762.1|759.3|765|761.9|760.5|757.2|222
1584114000000|2020-03-13 15:40:00|762|758.4|758.5|754.7|762.3|759.5|758.3|754.7|274
1584114300000|2020-03-13 15:45:00|757.4|754|755.6|752.8|758.7|755.7|754.1|750.4|363
1584114600000|2020-03-13 15:50:00|755|752.1|758.2|755.4|758.9|756.1|754.8|751.4|324
1584114900000|2020-03-13 15:55:00|758.3|755.5|756.7|753.9|759.6|756.8|755.2|751.4|230
1584115200000|2020-03-13 16:00:00|756.8|754|754.2|751.4|756.9|754|753.9|750.5|255
1584115500000|2020-03-13 16:05:00|754.3|751.5|755.5|752.7|757.6|754.5|753.7|750.2|207
1584115800000|2020-03-13 16:10:00|755.4|752.6|751.9|749.1|755.4|752.6|748.1|745.3|212
1584116100000|2020-03-13 16:15:00|752|749.2|750.9|748.1|753.1|750.2|749.7|746.9|114
1584116400000|2020-03-13 16:20:00|750.6|747.8|749.4|746.6|752.1|749.3|749.4|746.6|125
1584116700000|2020-03-13 16:25:00|749.6|746.8|751.8|749|752.4|749.2|749.2|746.2|147
1584117000000|2020-03-13 16:30:00|751.1|748.3|752.9|750.1|755.5|752.6|749.5|746.7|154
1584117300000|2020-03-13 16:35:00|753|750.2|747.7|744.9|753.7|750.9|745.3|742.5|196
1584117600000|2020-03-13 16:40:00|747.8|745|749.8|747|750|747|745.4|742.6|181
1584117900000|2020-03-13 16:45:00|749.9|747.1|756.1|753.3|757.9|755.1|748.6|745.8|210
1584118200000|2020-03-13 16:50:00|756|753.2|758.8|755.2|759.4|756.6|754.3|751.2|192
1584118500000|2020-03-13 16:55:00|758.4|755.6|751.9|749.1|758.4|755.6|751|748.2|215
1584118800000|2020-03-13 17:00:00|751.8|748.5|745|742.2|754.8|751.8|744.6|741.8|298
1584119100000|2020-03-13 17:05:00|745.1|742.3|742.8|739.9|747.9|744.7|741.6|738.7|276
1584119400000|2020-03-13 17:10:00|742.6|740|747.2|744.4|747.4|744.4|741.2|738.3|160
1584119700000|2020-03-13 17:15:00|747.3|744.5|749.2|746.4|749.6|746.7|746.1|743.3|108
1584120000000|2020-03-13 17:20:00|749.1|746.3|751.5|748.7|752.2|749.3|748.3|745.2|252
1584120300000|2020-03-13 17:25:00|752|749.2|751.4|748.6|753.3|750.1|750.7|747.8|137
1584120600000|2020-03-13 17:30:00|751.8|748.3|751.8|749|753.5|750.4|751|748.1|122
1584120900000|2020-03-13 17:35:00|751.6|748.8|750.9|748.1|752.2|749.3|749.4|746.6|130
1584121200000|2020-03-13 17:40:00|751|748.2|758|754.8|758|755|751|748.2|168
1584121500000|2020-03-13 17:45:00|757.7|754.9|761.7|758.9|762.3|759.5|757|753.9|143
1584121800000|2020-03-13 17:50:00|761.6|758.8|764.2|761.4|764.3|761.5|760|757.2|144
1584122100000|2020-03-13 17:55:00|764.3|761.5|767.2|764.4|768.1|765|763.5|760.7|121
1584122400000|2020-03-13 18:00:00|768.4|764.8|766.2|763.4|768.8|765.7|764.9|762|141
1584122700000|2020-03-13 18:05:00|766.5|763.7|765.9|762|767.4|764.2|763|759.1|101
1584123000000|2020-03-13 18:10:00|765.4|761.9|761.3|758.5|765.7|761.9|761.2|758.4|170
1584123300000|2020-03-13 18:15:00|761.4|758.6|761.6|758.8|763.2|760.4|761.4|758.5|86
1584123600000|2020-03-13 18:20:00|761.5|758.7|765.3|762.4|765.5|762.6|760.2|757.3|113
1584123900000|2020-03-13 18:25:00|765|762.3|763.6|760.7|765.9|763.1|763.2|760.3|110
1584124200000|2020-03-13 18:30:00|763.5|760.5|758.9|755.7|763.5|760.5|757.5|753.8|196
1584124500000|2020-03-13 18:35:00|759.2|755.5|761.9|759.1|762.5|759.6|758.7|755.5|118
1584124800000|2020-03-13 18:40:00|762.4|758.8|759.7|756.8|762.4|759.1|758.2|755.4|120
1584125100000|2020-03-13 18:45:00|759.9|757|758.4|755.3|760.5|757.3|757.9|754.8|101
1584125400000|2020-03-13 18:50:00|757.8|754.7|757|753.7|758.5|755.5|756.8|753.5|126
1584125700000|2020-03-13 18:55:00|757.2|753.9|757.9|754.5|759.8|756.5|757|753.6|115
1584126000000|2020-03-13 19:00:00|757.8|754.3|760.1|756.3|760.6|756.6|757.6|754.3|6
1584126600000|2020-03-13 19:10:00|761|757|759.3|756|761|757.2|759.3|755.9|19
1584126900000|2020-03-13 19:15:00|760.7|756.7|762.8|759.3|763.2|759.7|760.7|756.7|23
1584127200000|2020-03-13 19:20:00|763.5|759.5|763.1|759.3|763.5|759.5|762.3|758.5|9
1584127500000|2020-03-13 19:25:00|762.9|759.1|762.3|758.3|763|759.2|762.3|758.3|9
1584127800000|2020-03-13 19:30:00|762.2|758.2|760.9|757|762.2|758.2|760.9|757|8
1584128400000|2020-03-13 19:40:00|763.2|759.3|764.1|760.3|764.3|760.6|763|759.3|11
1584128700000|2020-03-13 19:45:00|763.8|760|761.5|757.5|764.5|760.7|761.5|757.5|18
1584129000000|2020-03-13 19:50:00|761.6|757.6|763.1|759.1|763.3|759.4|761.6|757.6|8
1584129300000|2020-03-13 19:55:00|764.1|760.1|765.3|761.5|765.8|761.9|763.9|760.1|7
1584309600000|2020-03-15 22:00:00|765.5|761.3|765.5|761.3|765.5|761.3|765.5|761.3|1
1584312600000|2020-03-15 22:50:00|751|746.7|750.2|746.2|751|746.8|750.2|746.2|7
1584312900000|2020-03-15 22:55:00|750.3|746.1|748.4|744.7|750.3|746.2|748.4|744.4|53
1584313200000|2020-03-15 23:00:00|749.2|744.8|749.1|745.1|749.9|746.2|749|744.7|18
1584313500000|2020-03-15 23:05:00|749.3|745.3|749.3|745.2|749.9|745.9|749.2|745.1|20
1584313800000|2020-03-15 23:10:00|750.6|746.7|750.4|746.9|750.6|746.9|750.2|746.3|24
1584314100000|2020-03-15 23:15:00|750.3|746.8|750.7|746.8|750.9|747.4|749.1|746.3|44
1584314400000|2020-03-15 23:20:00|750.5|746.6|756.2|752.2|756.5|752.7|750.5|746.6|9
1584314700000|2020-03-15 23:25:00|758.2|755.4|761.2|758|761.7|758.1|758.2|755.4|20
1584315000000|2020-03-15 23:30:00|762.8|758.9|763.2|759.5|764.3|760.8|762.6|758.8|50
1584315300000|2020-03-15 23:35:00|763.4|759.4|765.7|762.5|767.8|763.9|763|759.3|98
1584315600000|2020-03-15 23:40:00|765.6|761.8|761.5|757.8|766.1|762.9|761.5|757.8|98
1584315900000|2020-03-15 23:45:00|761.3|757.6|760.6|756.7|763.2|759.4|760.6|756.7|27
1584316200000|2020-03-15 23:50:00|761.6|757.7|762.7|759.5|762.7|759.5|760|756.5|77
1584316500000|2020-03-15 23:55:00|762.8|760|761.8|757.8|764.9|761.2|760.4|756.4|38
1584316800000|2020-03-16 00:00:00|767.3|763.4|769.2|765.4|769.2|765.4|767.3|763.4|2
1584317100000|2020-03-16 00:05:00|769.5|765.6|768.9|765|772.2|768.2|768.9|765|10
1584317400000|2020-03-16 00:10:00|768.8|764.9|769.9|766|770.6|766.8|766.9|763.2|121
1584317700000|2020-03-16 00:15:00|768.2|764.3|765.7|761.8|768.2|764.3|763.3|759.3|69
1584318000000|2020-03-16 00:20:00|765.5|762|762.3|758.7|765.5|762|762|758.4|120
1584318300000|2020-03-16 00:25:00|762.8|759.6|762.3|758.3|765.2|761.9|762.3|758.3|163
1584318600000|2020-03-16 00:30:00|762.2|758.9|761.3|757.5|763.1|759.3|759.9|756.1|184
1584318900000|2020-03-16 00:35:00|761.1|757.6|758.7|755.4|761.1|757.6|757.5|753.6|149
1584319200000|2020-03-16 00:40:00|758.8|755.1|759.8|756.3|762.2|758.9|758.8|755.1|164
1584319500000|2020-03-16 00:45:00|759.6|756.2|763.1|759.4|764|760.3|759.6|755.7|111
1584319800000|2020-03-16 00:50:00|763.2|759.5|763.9|760.2|764.1|760.3|761.9|758.2|72
1584320100000|2020-03-16 00:55:00|764|760.1|765|761.8|765.3|761.9|763.6|760.1|36
1584320400000|2020-03-16 01:00:00|765.3|761.6|762.2|759|765.3|762|761.9|758.4|242
1584320700000|2020-03-16 01:05:00|762.3|759.5|765.3|762.1|765.8|762.6|762|758.3|116
1584321000000|2020-03-16 01:10:00|765.4|761.5|764.1|760.8|767.3|764|764.1|760.8|115
1584321300000|2020-03-16 01:15:00|764.5|760.5|764.5|760.8|765.8|762.5|764.4|760.5|80
1584321600000|2020-03-16 01:20:00|764.4|761.1|764.5|760.8|765.9|762.1|764.1|760.3|74
1584321900000|2020-03-16 01:25:00|764.3|760.4|765|761.4|765.2|761.4|762.5|758.7|124
1584322200000|2020-03-16 01:30:00|765.8|762.1|765|761.5|767.2|763.5|764.8|760.9|68
1584322500000|2020-03-16 01:35:00|765.1|761.6|764.4|761.5|765.5|762.6|763.8|760.7|55
1584322800000|2020-03-16 01:40:00|764.8|761.1|763.3|760.5|765.1|762.1|762.9|759.7|70
1584323100000|2020-03-16 01:45:00|763.2|760.2|763.5|760.7|764.3|761.2|762.8|759.7|69
1584323400000|2020-03-16 01:50:00|763.6|760.8|764|761.2|765.1|761.9|763.5|760.4|47
1584323700000|2020-03-16 01:55:00|763.9|761.1|764.1|761.2|765.1|761.8|763.2|759.7|59
1584324000000|2020-03-16 02:00:00|764|761.3|763.4|760.6|764.3|761.3|763.1|759.7|38
1584324300000|2020-03-16 02:05:00|763.3|760|761.7|758|763.8|761|760.9|758|40
1584324600000|2020-03-16 02:10:00|761.6|757.9|764.2|760.5|764.2|760.9|760.7|757.4|144
1584324900000|2020-03-16 02:15:00|763.9|760.9|763.8|761|765|762|763|759.2|100
1584325200000|2020-03-16 02:20:00|763.7|760.9|763.3|760.5|764.4|761.2|763.3|760.1|30
1584325500000|2020-03-16 02:25:00|763.4|759.9|763.7|760.9|765|762.2|763|759.8|59
1584325800000|2020-03-16 02:30:00|763.9|760.2|765|761.7|765.1|762.1|763.7|760.1|55
1584326100000|2020-03-16 02:35:00|764.8|761.9|766|763|767.1|763.6|764.1|760.8|74
1584326400000|2020-03-16 02:40:00|765.9|762.9|765.3|762.5|767.1|764.3|764.9|762.3|72
1584326700000|2020-03-16 02:45:00|765.6|762.7|766.6|763.8|767.2|763.9|765.3|762.5|79
1584327000000|2020-03-16 02:50:00|766.7|763.9|766.3|763.5|767.2|764.4|766.1|762.8|62
1584327300000|2020-03-16 02:55:00|766.4|762.9|765.7|762.9|766.4|763.6|765.4|762.1|75
1584327600000|2020-03-16 03:00:00|765.8|763|763.7|760.9|765.8|763|762.8|760|152
1584327900000|2020-03-16 03:05:00|763.6|760.8|765.4|762.6|765.5|762.6|763.6|760.8|69
1584328200000|2020-03-16 03:10:00|765.7|762.9|765.7|762.9|766.4|763.2|765.2|761.8|63
1584328500000|2020-03-16 03:15:00|766.1|763.3|766.5|763.7|767.2|764.3|766.1|762.8|22
1584328800000|2020-03-16 03:20:00|766.3|763.2|766.5|763.4|768.3|765.3|766.3|763.2|96
1584329100000|2020-03-16 03:25:00|766.8|763.7|767.4|764.1|768.1|764.8|766.4|763.1|61
1584329400000|2020-03-16 03:30:00|767.3|763.5|769.3|766.2|769.4|766.2|767.2|763.5|66
1584329700000|2020-03-16 03:35:00|769.2|766.3|766.8|764|771.6|768.8|766.8|763.1|122
1584330000000|2020-03-16 03:40:00|766.9|764.1|767.9|765.1|768.4|765.5|766.7|763.9|54
1584330300000|2020-03-16 03:45:00|767.8|765|768.2|765.2|768.3|765.5|767.2|764.4|36
1584330600000|2020-03-16 03:50:00|768.4|765.6|768.8|766|769.9|766.7|767.7|764.9|66
1584330900000|2020-03-16 03:55:00|768.9|765.9|769.1|766.3|769.3|766.5|768.5|765.2|62
1584331200000|2020-03-16 04:00:00|769.2|766.4|767.8|765|769.2|766.4|767.3|764.5|69
1584331500000|2020-03-16 04:05:00|767.9|765.1|767.1|764.2|770.4|767|767.1|763.8|54
1584331800000|2020-03-16 04:10:00|767.3|764.3|767.8|765|767.8|765|767|763.3|50
1584332100000|2020-03-16 04:15:00|768.1|765.3|769.6|766.3|770.4|767.6|767.8|764.3|71
1584332400000|2020-03-16 04:20:00|769.9|766|769.8|767|770.4|767.5|769.1|765.9|125
1584332700000|2020-03-16 04:25:00|769.7|766.9|769.3|766.1|770.7|767.9|768.2|764.4|93
1584333000000|2020-03-16 04:30:00|769.2|765.5|767.4|764.6|769.3|766.1|766.8|763.8|77
1584333300000|2020-03-16 04:35:00|767.7|764.1|767.3|764.5|767.7|764.6|766.9|764.1|38
1584333600000|2020-03-16 04:40:00|767.4|764.6|769.8|767|771|768.4|767.4|764.6|107
1584333900000|2020-03-16 04:45:00|770.2|767.3|770|767.2|770.2|767.3|767.8|764.8|92
1584334200000|2020-03-16 04:50:00|769.8|766.6|769.9|767.1|770.5|767.7|769.8|766.5|67
1584334500000|2020-03-16 04:55:00|769.8|767|770.1|767.3|772|769.1|769.8|766.5|56
1584334800000|2020-03-16 05:00:00|769.9|767.1|768.1|764.8|769.9|767.1|766.8|763.6|90
1584335100000|2020-03-16 05:05:00|767.8|764.5|770|767.1|770.3|767.2|767.4|763.8|154
1584335400000|2020-03-16 05:10:00|770.1|767.2|768.3|765.5|770.8|768|766.8|763.8|182
1584335700000|2020-03-16 05:15:00|768.4|765.2|768.4|765.3|770.3|767.1|768|764.4|231
1584336000000|2020-03-16 05:20:00|768.5|765.2|768.3|764.9|769.3|765.8|768.3|764.5|71
1584336300000|2020-03-16 05:25:00|768.2|765|767.5|764.7|768.5|765.1|767.3|764.4|49
1584336600000|2020-03-16 05:30:00|767.6|764.8|768.1|765.3|768.6|765.7|765.7|762.6|88
1584336900000|2020-03-16 05:35:00|768|765.2|767.9|765.1|768.5|766|767.8|765.1|42
1584337200000|2020-03-16 05:40:00|768|765.2|767.4|765.6|768|765.7|767.1|765.2|27
1584337500000|2020-03-16 05:45:00|767.5|765.7|768.7|765.9|769.2|766.8|767.5|764.9|50
1584337800000|2020-03-16 05:50:00|768.2|766.4|767.7|764.9|769.3|767|767.3|764|53
1584338100000|2020-03-16 05:55:00|767.2|765.4|767.6|764.8|768.5|766.1|766.1|763.2|73
1584338400000|2020-03-16 06:00:00|767.5|764.7|768.8|766|769|766.1|765.4|762|110
1584338700000|2020-03-16 06:05:00|768.3|765.4|767.8|765|769.4|766.6|767.8|765|68
1584339000000|2020-03-16 06:10:00|767.7|764.9|769.4|766.6|769.8|767|767.1|763.8|60
1584339300000|2020-03-16 06:15:00|768.6|766.8|770.6|767.8|771.2|767.9|768.3|766.4|41
1584339600000|2020-03-16 06:20:00|771.1|767.3|769.8|766.8|771.1|768.3|769.8|766.5|74
1584339900000|2020-03-16 06:25:00|770|767.2|770|767.2|770.4|767.6|769.9|767.1|27
1584340200000|2020-03-16 06:30:00|769.9|767.1|769.9|767.1|770.2|767.4|769.6|766.8|19
1584340500000|2020-03-16 06:35:00|770|767.2|770.4|767.6|770.7|767.9|769.9|767.1|46
1584340800000|2020-03-16 06:40:00|770.5|767.7|771.2|768.4|771.2|768.5|770.1|767.3|17
1584341100000|2020-03-16 06:45:00|771.5|768.7|771.9|769.1|773.2|770.4|771.4|768.4|72
1584341400000|2020-03-16 06:50:00|772.1|769.3|771.7|768.9|772.3|769.4|771.6|768.5|39
1584341700000|2020-03-16 06:55:00|771.6|768.8|771.5|768.7|772.6|769.8|770.7|767.7|93
1584342000000|2020-03-16 07:00:00|771.6|768.5|772.4|769.6|772.6|770.5|769.7|766.7|133
1584342300000|2020-03-16 07:05:00|772.5|769.7|769|766.2|772.8|771|768.2|765.4|155
1584342600000|2020-03-16 07:10:00|768.9|766.1|766.8|764|768.9|766.1|765.8|762.1|124
1584342900000|2020-03-16 07:15:00|767|764.2|766.1|763.3|767.4|765.1|765.3|762.2|88
1584343200000|2020-03-16 07:20:00|766|763.2|762.7|759.3|766.1|763.3|762.3|758.7|112
1584343500000|2020-03-16 07:25:00|762.9|760.1|760.9|758.1|763.2|760.5|760.3|756.8|255
1584343800000|2020-03-16 07:30:00|760.8|758|758.8|757|760.9|758.5|758.8|755.6|232
1584344100000|2020-03-16 07:35:00|758.9|755.8|756.7|753.9|759.7|757.6|755.4|752|216
1584344400000|2020-03-16 07:40:00|756.2|753.1|754|750.4|756.6|753.8|753.8|750.4|255
1584344700000|2020-03-16 07:45:00|753.9|751|752.1|749.3|755.7|752.8|751.8|749|176
1584345000000|2020-03-16 07:50:00|752.8|750|752.9|750.1|755.9|753.1|752.2|748.3|99
1584345300000|2020-03-16 07:55:00|753|750.2|753.2|751.4|753.9|751.4|752.4|749.6|55
1584345600000|2020-03-16 08:00:00|753|751.2|753.9|751.1|754.9|752.5|752.8|749.8|113
1584345900000|2020-03-16 08:05:00|753.7|750.9|755.4|753.6|755.9|753.8|752.4|749.5|92
1584346200000|2020-03-16 08:10:00|755.5|753.7|754.2|751.4|755.5|753.7|752.6|749.6|121
1584346500000|2020-03-16 08:15:00|753.7|750.9|751|748.2|754.1|751.3|750.3|747.5|106
1584346800000|2020-03-16 08:20:00|751.3|748.5|751.3|748.5|753.5|750.7|750.5|747.5|98
1584347100000|2020-03-16 08:25:00|751.4|748.6|750|747.2|751.5|748.7|750|746.8|74
1584347400000|2020-03-16 08:30:00|750.2|747.4|748.7|745.9|750.8|748|747.6|744.8|150
1584347700000|2020-03-16 08:35:00|748.6|745.8|744.8|742|748.7|745.9|744.7|740.9|182
1584348000000|2020-03-16 08:40:00|744.7|741.7|746.8|744|748.2|745.4|744.7|741.7|118
1584348300000|2020-03-16 08:45:00|747|744.2|744.9|742.1|747.1|745.1|744|740.7|160
1584348600000|2020-03-16 08:50:00|745|742.2|738.6|735.8|745|742.2|738.4|735.5|165
1584348900000|2020-03-16 08:55:00|738.4|735.6|732.6|729.5|738.7|735.9|732.6|728.9|239
1584349200000|2020-03-16 09:00:00|732.8|729|728.7|725.9|734.7|731.9|728|724.7|356
1584349500000|2020-03-16 09:05:00|729.1|725.3|726.8|724|731.7|728.1|724.8|722.3|332
1584349800000|2020-03-16 09:10:00|726.7|723.9|717.4|714.6|726.8|724|717.4|714.6|175
1584350100000|2020-03-16 09:15:00|716.1|713.3|707.2|704.4|716.1|713.3|702.7|699.2|218
1584350400000|2020-03-16 09:20:00|707.3|703.3|715|712.2|715.4|712.6|706.3|703.2|233
1584350700000|2020-03-16 09:25:00|715.2|712.1|713.1|709.3|716.3|713.1|712.1|708.2|194
1584351000000|2020-03-16 09:30:00|713.2|710.4|702.5|698.5|713.4|710.6|702.1|698.1|99
1584351300000|2020-03-16 09:35:00|702.7|698.7|705.3|701.3|706|702|702.1|698.1|74
1584351600000|2020-03-16 09:40:00|705.2|701.2|708.8|704.8|710.6|706.6|703.5|699.5|58
1584351900000|2020-03-16 09:45:00|709|705|716|712|716.6|712.6|709|705|41
1584352200000|2020-03-16 09:50:00|716.2|712.2|713.2|709.2|719.1|715.1|713.1|709.1|39
1584352500000|2020-03-16 09:55:00|713.5|709.5|715.5|711.5|716.6|712.6|712.7|708.7|33
1584352800000|2020-03-16 10:00:00|715.3|711.3|713.1|709.1|717.3|713.3|712.3|708.3|39
1584353100000|2020-03-16 10:05:00|712.2|708.2|705.4|701.4|712.2|708.2|702.9|698.9|33
1584353400000|2020-03-16 10:10:00|705.3|701.3|689.8|685.8|705.3|701.3|689.7|685.7|75
1584353700000|2020-03-16 10:15:00|690|686|660.1|656.1|690.7|686.7|658.2|654.2|34
1584354000000|2020-03-16 10:20:00|621.8|617.8|622.6|618.6|622.6|618.6|621.8|617.8|4
1584354300000|2020-03-16 10:25:00|592.1|588.1|592.1|588.1|592.1|588.1|592.1|588.1|1
1584354600000|2020-03-16 10:30:00|591|587|626|622|627.3|623.3|590.5|586.5|63
1584354900000|2020-03-16 10:35:00|626.2|622.2|625.1|621.1|626.2|622.2|623.9|619.9|16
1584356700000|2020-03-16 11:05:00|635.5|631.5|635.5|631.5|635.5|631.5|635.5|631.5|1
1584357000000|2020-03-16 11:10:00|630.3|626.3|631.3|627.5|631.3|627.5|629.8|625.9|14
1584359100000|2020-03-16 11:45:00|629.2|625.4|629|626.2|629.6|626.8|629|625.4|13
1584361800000|2020-03-16 12:30:00|670.9|666.9|668.4|664.7|672.7|669|668.4|664.7|105
1584362100000|2020-03-16 12:35:00|668.5|664.5|664.1|660.1|668.5|664.7|664.1|660.1|22
1584362700000|2020-03-16 12:45:00|647.4|642.9|647.2|642|656.2|648|642.4|635.2|242
1584363000000|2020-03-16 12:50:00|647.6|641.4|643.4|637.2|650.3|643|638.8|630.2|155
1584363300000|2020-03-16 12:55:00|646|632.9|640.7|628.3|646.9|639.9|635.6|627.6|244
1584363600000|2020-03-16 13:00:00|639.3|630.1|651.9|646.2|656.4|649.3|633|623.5|332
1584363900000|2020-03-16 13:05:00|651.8|644.2|661.1|655|664.6|657.1|645.6|635.2|395
1584364200000|2020-03-16 13:10:00|662.4|653.4|672.7|667.3|674.5|667.6|656.7|644.4|205
1584364500000|2020-03-16 13:15:00|674.9|667.2|668|662.2|676.3|668|663.2|650.7|324
1584364800000|2020-03-16 13:20:00|667.8|661.9|674|668.2|675.7|669.1|666.2|655.5|282
1584365100000|2020-03-16 13:25:00|673.8|668.3|676.9|670.6|683.1|675.8|671|663.3|244
1584365400000|2020-03-16 13:30:00|682.8|664.4|673.6|668.5|682.8|670.8|663.4|654.4|302
1584365700000|2020-03-16 13:35:00|673.7|668.6|650.5|645.2|674.5|669.2|649.6|640.6|372
1584366000000|2020-03-16 13:40:00|650.9|643.2|654.9|643.3|657.1|648.7|642.7|632.4|240
1584366300000|2020-03-16 13:45:00|654.7|644|657.4|653.3|660.3|653.7|647.7|638.2|341
1584366600000|2020-03-16 13:50:00|658.2|654.1|667.8|659.5|675.1|669.6|656.5|650.3|366
1584366900000|2020-03-16 13:55:00|667.7|659.4|642.4|627.1|668.6|660|642.4|627.1|357
1584367200000|2020-03-16 14:00:00|636.1|630.1|658.5|648.8|663.5|652.9|636.1|627.4|229
1584367500000|2020-03-16 14:05:00|659|648.7|672.8|658|672.8|664|657.9|647.9|321
1584367800000|2020-03-16 14:10:00|673|667.3|668.7|662.1|674.6|668.3|668.7|655.1|161
1584368100000|2020-03-16 14:15:00|670.6|657.4|672.8|665.3|676.5|667.5|659.9|649.5|353
1584368400000|2020-03-16 14:20:00|672.9|665.7|671.9|666.4|673.6|666.8|667.6|655.5|262
1584368700000|2020-03-16 14:25:00|670.9|666.5|678.6|667.1|680.2|673.1|669.4|660.2|241
1584369000000|2020-03-16 14:30:00|676.8|670.8|690.4|685.9|690.9|686.3|676.1|667.1|310
1584369300000|2020-03-16 14:35:00|690.2|685.6|678.5|671.5|692.5|686|675.2|664.4|312
1584369600000|2020-03-16 14:40:00|680.9|670.5|675.8|671.1|688.3|678.2|675.4|667.9|321
1584369900000|2020-03-16 14:45:00|675.6|669.9|666.2|661.4|676.4|672.1|665.9|659.5|231
1584370200000|2020-03-16 14:50:00|666.3|661.6|654.5|648.8|674.4|669.6|654.5|648.8|313
1584370500000|2020-03-16 14:55:00|661.3|642.7|650.9|644.3|661.3|649.6|645.4|638.2|303
1584370800000|2020-03-16 15:00:00|650.7|644.1|655.1|647.2|657.8|650.3|649.3|640.2|269
1584371100000|2020-03-16 15:05:00|659.2|651.5|655.6|650.7|659.2|651.5|648.8|640.2|277
1584371400000|2020-03-16 15:10:00|655.7|650.8|665.1|659.2|669.4|661.2|655.5|647.2|335
1584371700000|2020-03-16 15:15:00|667.7|655.5|685.6|678.2|685.8|678.2|663.3|655.5|344
1584372000000|2020-03-16 15:20:00|681.8|675.6|677.9|666.8|684.1|675.6|672.8|657.9|274
1584372300000|2020-03-16 15:25:00|678.5|665.2|670.5|662.3|681.3|668.5|665.5|652.7|307
1584372600000|2020-03-16 15:30:00|672.7|660|678.2|671.3|684.2|673.3|670.8|659.8|262
1584372900000|2020-03-16 15:35:00|683.1|668|685.3|680|686.3|680.6|679.6|667.5|333
1584373200000|2020-03-16 15:40:00|685.2|677.5|673.5|668.4|685.7|679.8|672.7|665.2|222
1584373500000|2020-03-16 15:45:00|673.4|668.5|671.2|666.3|674.8|669.9|669.1|662.7|225
1584373800000|2020-03-16 15:50:00|671.3|666.5|671.8|666.4|674.7|668.7|668.6|660.7|176
1584374100000|2020-03-16 15:55:00|671.9|666.5|672.5|667.2|673.6|668.1|669.4|663.2|200
1584374400000|2020-03-16 16:00:00|673.4|665.2|670|664.6|673.4|667.9|667|660|252
1584374700000|2020-03-16 16:05:00|669.9|664.8|666.3|660.5|670.1|664.9|664.8|657.4|249
1584375000000|2020-03-16 16:10:00|666.2|660.7|663.7|658.3|669.8|664.4|662.6|654.4|263
1584375300000|2020-03-16 16:15:00|664.2|658.2|662.6|658.4|664.4|658.6|660.3|652.7|204
1584375600000|2020-03-16 16:20:00|662.7|658.5|662.7|658.7|668.2|663.1|662.5|656.6|168
1584375900000|2020-03-16 16:25:00|662.9|658.9|658.4|653.6|664.5|659.9|658|650.7|177
1584376200000|2020-03-16 16:30:00|658.9|651.6|666.8|663|668.8|663.5|658.2|650.2|309
1584376500000|2020-03-16 16:35:00|667.2|662.9|666|660.8|671.1|666.2|665.4|657.1|288
1584376800000|2020-03-16 16:40:00|665.8|660.9|667.2|663.1|670.9|665.5|664.8|657.9|242
1584377100000|2020-03-16 16:45:00|667|663|656.9|650.5|667|663|656.2|646.7|247
1584377400000|2020-03-16 16:50:00|659.5|648.1|661|657.2|663.1|657.5|656.9|648.1|232
1584377700000|2020-03-16 16:55:00|660.9|657.1|667|657.2|667|660.6|658.2|648.7|300
1584378000000|2020-03-16 17:00:00|665.8|660.2|661.4|655.3|667.6|660.9|656.5|650.4|534
1584378300000|2020-03-16 17:05:00|660.5|657|664.1|660.2|664.4|660.4|660.4|655.4|203
1584378600000|2020-03-16 17:10:00|664.2|660.4|664.6|660.3|668.3|663.6|663.9|659.1|133
1584378900000|2020-03-16 17:15:00|664.3|660|659.1|654.8|665.1|660.7|659|653.7|139
1584379200000|2020-03-16 17:20:00|659|654.7|662.2|653|662.4|655.4|655.7|649.2|142
1584379500000|2020-03-16 17:25:00|662|653.1|657.5|648.3|662|655.6|655.7|647.9|101
1584379800000|2020-03-16 17:30:00|657.2|651.3|656.4|651|661.6|653.6|656.2|647.7|136
1584380100000|2020-03-16 17:35:00|656.2|650.8|658.6|654.3|659.7|654.3|652.5|647.7|163
1584380400000|2020-03-16 17:40:00|657.5|654.2|655.7|651.5|661.6|654.2|655.6|647.7|141
1584380700000|2020-03-16 17:45:00|656.9|651.4|659.6|655.2|662.6|656.1|655.5|651|131
1584381000000|2020-03-16 17:50:00|659.5|655.3|659.1|654.6|663.9|658.7|659.1|652|69
1584381300000|2020-03-16 17:55:00|658.7|654.5|658.8|653.1|662.7|656.4|658.2|650.6|99
1584381600000|2020-03-16 18:00:00|658.9|653.2|656.8|651.4|663.3|655|654.2|647.9|135
1584381900000|2020-03-16 18:05:00|656.9|651.5|660.1|655.4|662.4|656|656.5|651.1|150
1584382200000|2020-03-16 18:10:00|660.2|655.3|664.1|659.3|664.5|659.5|660|655.3|98
1584382500000|2020-03-16 18:15:00|664.4|659.6|659.9|655.3|664.6|659.9|659.7|655.1|72
1584382800000|2020-03-16 18:20:00|660.1|655.4|662.3|657.4|662.9|658.2|659.7|655|38
1584383100000|2020-03-16 18:25:00|662.1|657.3|661.9|657.6|664|659.4|661.9|657.2|61
1584383400000|2020-03-16 18:30:00|662|657.7|664.6|659.8|665.5|659.8|659.4|654.4|135
1584383700000|2020-03-16 18:35:00|666.4|658.5|665.5|661.4|666.6|662|664.6|657.7|86
1584384000000|2020-03-16 18:40:00|665.6|661.9|662.4|658|667.3|662.2|661.9|656.5|114
1584384300000|2020-03-16 18:45:00|662.5|658.1|664.4|660.2|665.3|660.2|662.5|657.2|36
1584384600000|2020-03-16 18:50:00|664.8|660.5|667.8|662.9|670.3|665|664.8|659.5|112
1584384900000|2020-03-16 18:55:00|667.9|663|671.5|665|673.6|666.4|667.8|661|171
1584385200000|2020-03-16 19:00:00|671.3|664.8|672.5|666.6|674.9|667.4|670.5|663.1|104
1584385500000|2020-03-16 19:05:00|674.8|664|671.8|666.1|675.1|667|671.8|663.6|99
1584385800000|2020-03-16 19:10:00|672.9|666.8|669.5|664.2|674|666.9|667.7|659.8|147
1584386100000|2020-03-16 19:15:00|669.6|661.8|669.5|664.4|672.8|666.8|669.2|660.6|92
1584386400000|2020-03-16 19:20:00|669.6|664.5|668.8|663|672.1|664.6|667.8|659.9|92
1584386700000|2020-03-16 19:25:00|668.4|663.1|667|661.1|673.8|665|666.9|659.3|74
1584387000000|2020-03-16 19:30:00|666.8|661|665.2|660.1|667.5|661.5|664.9|659.5|63
1584387300000|2020-03-16 19:35:00|664.9|659.9|660.3|654.8|665.5|659.9|660.1|654.4|86
1584387600000|2020-03-16 19:40:00|660.2|654.9|661.2|655.8|664.1|656.1|659.5|653.7|67
1584387900000|2020-03-16 19:45:00|661.4|656|661.2|655.9|664.7|657.7|660.3|654.9|45
1584388200000|2020-03-16 19:50:00|664.9|653.3|660|655.1|664.9|655.7|658.3|652.8|91
1584388500000|2020-03-16 19:55:00|660.2|656.1|661.9|657.1|665|658.2|659.2|653|129
1584388800000|2020-03-16 20:00:00|661.8|657|665.5|659.4|670.5|659.5|661.4|655.7|147
1584389100000|2020-03-16 20:05:00|665.7|659.5|661.8|656.2|666.9|659.5|659.8|653.9|93
1584389400000|2020-03-16 20:10:00|662|656.4|662.6|656.7|667.9|659.6|661.9|653.8|80
1584389700000|2020-03-16 20:15:00|662.8|656.9|663.1|656.6|667.8|657.2|662.6|654.1|28
1584390000000|2020-03-16 20:20:00|663|656.5|661.2|655.2|666.4|656.5|661.2|653.4|44
1584390300000|2020-03-16 20:25:00|661.3|655.3|661.2|655.4|663.2|657.2|660.8|654.4|44
1584390600000|2020-03-16 20:30:00|661.1|655.2|662.1|656.6|662.4|656.7|660.8|654.6|25
1584390900000|2020-03-16 20:35:00|662.2|656.5|667.7|661|667.7|661|661.9|653.8|86
1584391200000|2020-03-16 20:40:00|666.5|660.6|666.9|660.3|670.3|661.8|666.2|657.1|91
1584391500000|2020-03-16 20:45:00|667|660.4|669.3|662.7|672.7|664.5|667|660.1|98
1584391800000|2020-03-16 20:50:00|669.4|660.6|668.8|662.3|673.2|663|668.8|660.4|36
1584392100000|2020-03-16 20:55:00|668.7|662.2|671.5|662.1|672.8|663.5|668.7|661.3|72
1584396000000|2020-03-16 22:00:00|675.4|659.7|666.1|660.9|675.4|662.1|664.6|659.7|31
1584396300000|2020-03-16 22:05:00|666.5|661|666.3|662.1|667.3|662.1|666.3|661|18
1584396600000|2020-03-16 22:10:00|666.2|661.9|664.7|660.9|666.2|661.9|664.7|660.8|19
1584396900000|2020-03-16 22:15:00|664.6|660.7|664.7|661.1|665.1|661.6|664|660.4|25
1584397200000|2020-03-16 22:20:00|664.8|661|664.8|660.7|664.8|661|664.7|660.7|19
1584397500000|2020-03-16 22:25:00|664.6|660.6|664.7|660.2|664.7|660.6|664.5|660.2|10
1584397800000|2020-03-16 22:30:00|664.6|660|665.7|661|665.9|661.2|664.6|660|24
1584398100000|2020-03-16 22:35:00|665.6|661.1|665.9|661.3|666|661.4|665.6|661.1|12
1584398400000|2020-03-16 22:40:00|666|661.2|665.6|661|666|661.2|665.4|660.6|12
1584398700000|2020-03-16 22:45:00|665.5|660.7|666.1|661.3|666.1|661.3|665.3|660.5|13
1584399000000|2020-03-16 22:50:00|665.8|661.1|665.9|661.5|666|661.5|665.5|660.9|11
1584399300000|2020-03-16 22:55:00|665.6|661.2|665.2|661.6|665.6|661.8|665.2|661.2|15
1584399600000|2020-03-16 23:00:00|665.3|661.7|666.4|662.5|666.4|662.5|665.3|661.7|12
1584399900000|2020-03-16 23:05:00|668.6|664.6|671.3|666.9|672.1|668.3|668.5|664.6|59
1584400200000|2020-03-16 23:10:00|671.4|667|672.4|667.9|672.8|668.6|671.4|667|77
1584400500000|2020-03-16 23:15:00|672.3|667.8|672.6|668.7|673.1|669.9|672.3|667.8|33
1584400800000|2020-03-16 23:20:00|672.5|668.5|671.4|667.8|672.7|668.8|671|667.1|47
1584401100000|2020-03-16 23:25:00|671.5|667.9|672.1|668.8|672.3|668.8|671.4|667.9|44
1584401400000|2020-03-16 23:30:00|672.2|668.9|682.8|680|683.9|680.9|672.1|668.9|82
1584401700000|2020-03-16 23:35:00|682.9|680.1|670|666.6|682.9|680.1|669|665.4|88
1584402000000|2020-03-16 23:40:00|670.2|666.7|670.3|667.2|670.7|667.5|667.2|664.1|60
1584402300000|2020-03-16 23:45:00|670.1|666.8|673.6|669.7|675.7|670.9|666.8|663.5|89
1584402600000|2020-03-16 23:50:00|673.7|669.6|675|670.7|675.4|671.3|673.7|669.6|21
1584402900000|2020-03-16 23:55:00|675.1|670.6|668.5|664.9|675.1|670.7|667.9|664|47
1584403200000|2020-03-17 00:00:00|668.1|664.6|669.3|665.5|669.5|665.6|668.1|664.5|26
1584403500000|2020-03-17 00:05:00|669.2|665.4|668.4|665.3|671.9|668.4|668.3|665.1|55
1584403800000|2020-03-17 00:10:00|668.8|665.6|672.9|669.6|674.4|669.6|668.5|664.5|54
1584404100000|2020-03-17 00:15:00|674.9|670.4|674.9|671.5|677.7|672|672.9|669.6|74
1584404400000|2020-03-17 00:20:00|675|671.6|678.9|675.7|680.6|675.7|674.6|670.8|89
1584404700000|2020-03-17 00:25:00|680.8|674.8|690.4|687.6|691.7|687.6|678.5|674.8|213
1584405000000|2020-03-17 00:30:00|690.3|687.5|688.8|685.2|692.4|687.5|684.1|680.7|126
1584405300000|2020-03-17 00:35:00|688.9|685.3|687.5|683.8|691.6|686|687.4|683|94
1584405600000|2020-03-17 00:40:00|687.6|683.9|691|684.2|692.3|688|685|681.1|141
1584405900000|2020-03-17 00:45:00|688.7|685.3|692.3|689.2|695.9|692.9|688.6|683.9|170
1584406200000|2020-03-17 00:50:00|692.4|689.3|691.2|687.5|700.2|694.4|691.2|686.8|140
1584406500000|2020-03-17 00:55:00|691.3|687.7|691.2|687.9|695.4|691.7|690.5|687.1|186
1584406800000|2020-03-17 01:00:00|691.5|688.2|691.1|687.5|695.5|691.7|691.1|687.5|223
1584407100000|2020-03-17 01:05:00|691.2|687.6|686.8|681|693.9|690.3|686.1|680.9|237
1584407400000|2020-03-17 01:10:00|686.6|680.7|688.7|684.2|690.7|684.9|684.8|679.9|250
1584407700000|2020-03-17 01:15:00|689.8|684.1|694.5|689.7|694.7|689.7|687.5|682.7|152
1584408000000|2020-03-17 01:20:00|694.6|689.6|694|690.8|695.5|691.5|692.1|688.3|125
1584408300000|2020-03-17 01:25:00|694.1|690.7|697.2|693.7|698.1|694.8|694|690.4|100
1584408600000|2020-03-17 01:30:00|697.3|693.8|705.8|702.8|706|702.9|697.1|693.5|148
1584408900000|2020-03-17 01:35:00|705.7|702.7|699.8|696.7|705.7|702.7|699.6|696.5|131
1584409200000|2020-03-17 01:40:00|699.7|696.6|698.2|695.4|700|697.2|698.1|695.3|66
1584409500000|2020-03-17 01:45:00|698.1|695.3|697.2|694.4|698.1|695.3|697.1|694.3|31
1584409800000|2020-03-17 01:50:00|697.1|694.2|692.8|688.9|697.1|694.3|692.2|688.4|122
1584410100000|2020-03-17 01:55:00|692.7|689.2|686.5|679.7|694.2|690.5|684.8|679.7|205
1584410400000|2020-03-17 02:00:00|684.8|681.1|690.2|686.3|690.9|687|684.8|679.6|115
1584410700000|2020-03-17 02:05:00|690|686.2|685.5|680.6|690.5|686.2|682.8|678.3|149
1584411000000|2020-03-17 02:10:00|685.2|680.5|683.9|679.6|686.7|680.5|677.8|673.9|177
1584411300000|2020-03-17 02:15:00|687|679.7|673.9|669.8|687|679.8|673.9|667.1|209
1584411600000|2020-03-17 02:20:00|674.5|670.4|672.8|669.3|674.9|671.5|671.1|667.2|103
1584411900000|2020-03-17 02:25:00|672.9|669.4|672.5|667.9|673.8|670.2|669|665.1|142
1584412200000|2020-03-17 02:30:00|672.6|668|671.2|667|676.9|669.6|669.5|665|156
1584412500000|2020-03-17 02:35:00|671.3|667.1|677.9|673.8|677.9|673.8|671.3|667.1|97
1584412800000|2020-03-17 02:40:00|677.8|673.7|676.8|673.1|678.2|674.2|676.6|672.8|65
1584413100000|2020-03-17 02:45:00|677.1|673.4|674.3|671.4|677.7|674.1|674.3|671.1|69
1584413400000|2020-03-17 02:50:00|673.9|671.3|677.3|674.1|683.6|675.1|672.4|669.6|90
1584413700000|2020-03-17 02:55:00|681.6|674|676.9|671.3|681.6|674.5|674.5|669|63
1584414000000|2020-03-17 03:00:00|677.2|671.5|678.4|673.7|682.8|673.7|674.7|668.1|118
1584414300000|2020-03-17 03:05:00|680.5|674.1|678.4|674.3|683.2|674.3|676.9|670.8|113
1584414600000|2020-03-17 03:10:00|678.3|674.2|672.9|666.5|678.3|674.2|670.6|665.9|198
1584414900000|2020-03-17 03:15:00|672.6|666.9|674.8|670.2|677.2|670.4|671.9|665.6|71
1584415200000|2020-03-17 03:20:00|675.2|670.1|675.3|670.7|677.7|671|674.3|668.4|101
1584415500000|2020-03-17 03:25:00|675.1|668.5|676.2|672.4|679|672.6|674.6|668.4|138
1584415800000|2020-03-17 03:30:00|676.3|672.5|680.2|674.9|681.2|674.9|676.2|671.2|111
1584416100000|2020-03-17 03:35:00|679.6|675.1|682.1|676|682.6|676.7|678.6|672.8|143
1584416400000|2020-03-17 03:40:00|681.1|676.1|682.3|678.7|685|680.1|679.7|675.1|130
1584416700000|2020-03-17 03:45:00|682.2|678.6|683.1|679.3|685.6|679.3|682.1|675.9|112
1584417000000|2020-03-17 03:50:00|683|679.2|681.6|678.1|685.5|679.3|679.5|674.2|94
1584417300000|2020-03-17 03:55:00|681.7|678.3|686.3|681.6|687.8|682.1|681.7|677.5|229
1584417600000|2020-03-17 04:00:00|685.7|682.2|683.8|680.2|688.6|682.8|683.1|678.6|129
1584417900000|2020-03-17 04:05:00|683.7|680.3|685.3|681.3|689.1|681.9|683.7|679|72
1584418200000|2020-03-17 04:10:00|685|681.2|685.8|682.2|686.3|682.5|685|681|69
1584418500000|2020-03-17 04:15:00|688.5|682.1|684.7|681|688.5|682.2|684|680|111
1584418800000|2020-03-17 04:20:00|684.8|680.9|684.9|680.5|689|682.5|683.7|678.3|149
1584419100000|2020-03-17 04:25:00|684.8|680.4|686.9|681.1|689|682.5|683.8|678.7|106
1584419400000|2020-03-17 04:30:00|685.9|681.8|688.7|683.1|689.2|684.3|685.8|680.4|86
1584419700000|2020-03-17 04:35:00|687.9|683.5|685.2|681.6|689.3|683.9|685|680.9|111
1584420000000|2020-03-17 04:40:00|685.1|681.7|685.4|682.1|687.4|682.2|684.8|681.3|90
1584420300000|2020-03-17 04:45:00|685.6|682.3|681.9|678.3|687.6|682.3|681.5|677.7|52
1584420600000|2020-03-17 04:50:00|681.5|677.9|681.7|678.6|685.7|678.6|680.2|675.9|48
1584420900000|2020-03-17 04:55:00|683.1|678.4|681.7|677.6|684.2|678.5|680.5|676.7|97
1584421200000|2020-03-17 05:00:00|680.5|677.4|676.1|672.9|685.3|680.4|676|672.7|80
1584421500000|2020-03-17 05:05:00|676|672.8|676.2|672.6|685.4|678.6|675.6|671.7|211
1584421800000|2020-03-17 05:10:00|676.1|672.5|670.7|667.7|678.2|672.5|670.7|666.5|143
1584422100000|2020-03-17 05:15:00|670.8|665.5|670.3|666.2|674.1|668.7|668.6|665|114
1584422400000|2020-03-17 05:20:00|669.7|666.4|672.4|668.8|675.2|670.1|669.1|665.2|87
1584422700000|2020-03-17 05:25:00|672.3|668.7|673.4|667.7|673.6|668.7|669.9|666.2|55
1584423000000|2020-03-17 05:30:00|672.5|668.1|668.6|665.3|673|668.2|668.6|665.2|56
1584423300000|2020-03-17 05:35:00|670.1|665.4|671.2|666.1|673.4|666.8|667.7|663.4|116
1584423600000|2020-03-17 05:40:00|669.6|665.6|669.7|666.7|673.1|668.6|669|664.7|86
1584423900000|2020-03-17 05:45:00|671.2|667.1|665.2|661.5|672.1|667.2|664.8|660.5|127
1584424200000|2020-03-17 05:50:00|665.4|661.4|656.7|652.9|668.5|661.6|655.8|652.2|195
1584424500000|2020-03-17 05:55:00|656.6|653.9|653.1|649|657.6|653.9|650.4|647|217
1584424800000|2020-03-17 06:00:00|653|648.9|647.2|644|655.7|648.9|646.6|643.3|97
1584425100000|2020-03-17 06:05:00|647.3|644.1|649|645.5|653.4|649.8|647.1|643.8|144
1584425400000|2020-03-17 06:10:00|649.2|645.6|649.6|646|655.2|650.1|649.2|645.3|174
1584425700000|2020-03-17 06:15:00|649.5|645.2|650.2|646.5|657.5|649.5|649.4|645.2|119
1584426000000|2020-03-17 06:20:00|650.4|646.7|652.6|648.1|655|648.1|650.4|644.8|95
1584426300000|2020-03-17 06:25:00|652.5|648.5|654.7|650.4|656.7|650.7|652.5|647.5|46
1584426600000|2020-03-17 06:30:00|654.6|649.6|653.8|650.1|658.6|651.4|653.7|649.2|74
1584426900000|2020-03-17 06:35:00|654.5|650|652.5|649|656.4|650.7|652.5|648.4|83
1584427200000|2020-03-17 06:40:00|653.3|648.9|655.4|650.9|655.9|650.9|652.3|648.8|117
1584427500000|2020-03-17 06:45:00|654.7|651|665.6|661.8|665.6|661.8|654.6|650.8|87
1584427800000|2020-03-17 06:50:00|665.5|661.7|663.2|659.6|665.5|661.7|660.7|657.7|81
1584428100000|2020-03-17 06:55:00|663.1|659.4|663.2|659.5|665.5|660.8|661.5|657.3|53
1584428400000|2020-03-17 07:00:00|663.5|659.4|659.3|656|663.8|659.9|659.3|656|67
1584428700000|2020-03-17 07:05:00|659.1|655.9|667|658|667.2|659.7|657.6|654.3|114
1584429000000|2020-03-17 07:10:00|662.6|659.2|673.5|669.6|676.3|672|662|657.7|163
1584429300000|2020-03-17 07:15:00|673.1|669.3|672.3|667.4|676.1|669.3|669.1|664.7|121
1584429600000|2020-03-17 07:20:00|671.4|667.3|672.8|666.6|673.8|668.3|670.2|665.5|76
1584429900000|2020-03-17 07:25:00|670.5|666.7|667.6|664.3|672.6|666.9|666.6|662.8|156
1584430200000|2020-03-17 07:30:00|669.5|664.4|668.3|664.5|674.7|668.2|667.3|663.6|152
1584430500000|2020-03-17 07:35:00|668.5|663.4|670.3|667.4|672.6|667.9|668.5|663.4|200
1584430800000|2020-03-17 07:40:00|672.3|667.5|670.1|667.1|672.6|667.8|667.9|664.8|197
1584431100000|2020-03-17 07:45:00|671|667.2|665.3|661.8|671.8|667.6|665.3|661.8|114
1584431400000|2020-03-17 07:50:00|665.2|661.7|668.3|664.5|670.9|664.9|665.1|661.6|92
1584431700000|2020-03-17 07:55:00|669.6|664.7|667.5|663.9|670.9|664.9|665.7|661.9|133
1584432000000|2020-03-17 08:00:00|667.4|663.5|664.5|661.5|669.4|663.9|662.9|659.9|122
1584432300000|2020-03-17 08:05:00|664.4|661.4|661|657.7|667.2|661.6|660.1|656.3|141
1584432600000|2020-03-17 08:10:00|660.7|657.6|659.5|656.7|663.1|657.7|657.4|653.6|178
1584432900000|2020-03-17 08:15:00|659.4|656.2|656.5|653.1|661.3|656.9|655.1|651.4|249
1584433200000|2020-03-17 08:20:00|656|651.4|656.5|653.3|659.2|654.7|653.9|648.9|313
1584433500000|2020-03-17 08:25:00|656.8|651.4|654.8|651|657.5|653.3|652.8|647.5|322
1584433800000|2020-03-17 08:30:00|654.7|651.4|650.9|644.6|655.8|651.4|649|643.7|252
1584434100000|2020-03-17 08:35:00|649.2|646.2|640.9|637.8|651.1|646.3|640.7|636.3|335
1584434400000|2020-03-17 08:40:00|640.2|637.4|607.1|604|642.1|637.4|607.1|604|288
1584434700000|2020-03-17 08:45:00|605.9|603.9|632.6|627.9|635.8|630.7|603.6|599.6|255
1584435000000|2020-03-17 08:50:00|632.8|628.2|638.7|628.5|639.1|631.4|627.2|620.8|182
1584435300000|2020-03-17 08:55:00|643|633.3|652.6|645.5|658.8|652.2|640.3|633.3|302
1584435600000|2020-03-17 09:00:00|650.2|647.1|635.7|630.1|653.2|647.1|635.7|628.4|395
1584435900000|2020-03-17 09:05:00|636.5|629.9|641.9|635.7|644.8|638|634.1|627.5|322
1584436200000|2020-03-17 09:10:00|642.5|633.9|644.1|635.8|644.1|636.9|630.8|627.1|208
1584436500000|2020-03-17 09:15:00|641.7|637.7|640.8|636.6|649|642.9|637.3|631.5|181
1584436800000|2020-03-17 09:20:00|641|634.3|646.1|637.8|646.9|640.8|638.7|633.2|216
1584437100000|2020-03-17 09:25:00|645.7|637|650.1|646.1|651.4|648|644.8|636.5|173
1584437400000|2020-03-17 09:30:00|651.6|646|640.8|637.2|651.6|646.1|640.8|635|211
1584437700000|2020-03-17 09:35:00|641.4|637.3|644.9|637.7|647.1|641.7|640.5|635.6|204
1584438000000|2020-03-17 09:40:00|645.3|637.2|645.3|638.5|647.1|642|641.1|636.1|296
1584438300000|2020-03-17 09:45:00|645.7|638.1|641.9|639.1|645.8|640.1|639.7|635|263
1584438600000|2020-03-17 09:50:00|642.8|637.6|642|637.3|643.1|639.2|638.4|633.3|264
1584438900000|2020-03-17 09:55:00|641.3|638.5|641.2|635.3|643.1|638.5|638.6|633.1|188
1584439200000|2020-03-17 10:00:00|641.6|634.6|641|638.2|644.2|639.1|639.4|634.4|201
1584439500000|2020-03-17 10:05:00|642.1|636.2|641.2|636.7|642.6|637.9|640.3|634.5|81
1584439800000|2020-03-17 10:10:00|640.5|637.7|641.6|637.3|643.2|638.9|640.5|634.9|80
1584440100000|2020-03-17 10:15:00|641.7|636.8|641.2|638.4|643.7|639|640.7|635.6|58
1584440400000|2020-03-17 10:20:00|642.4|636.3|645.5|642.7|648.6|643.7|641.4|636.3|171
1584440700000|2020-03-17 10:25:00|647.8|640.2|646.7|636.3|648.6|643|639.6|634.6|236
1584441000000|2020-03-17 10:30:00|645.1|638.1|641.8|639|646.2|639.7|641.2|635.6|97
1584441300000|2020-03-17 10:35:00|643.8|636.6|641.7|638.5|647.8|641.5|641.7|635.7|108
1584441600000|2020-03-17 10:40:00|642.9|636.7|648.5|641.9|648.5|644.1|641.6|635.8|232
1584441900000|2020-03-17 10:45:00|647.1|644.2|640.1|637.2|648.5|645.1|639|633.4|297
1584442200000|2020-03-17 10:50:00|642.3|634.2|641.3|635.9|643.2|637.6|637.8|632.5|149
1584442500000|2020-03-17 10:55:00|640.4|637.2|640.4|636.1|643.3|637.5|638.7|633.1|187
1584442800000|2020-03-17 11:00:00|640|637.1|638.6|635.7|645.1|640|638.6|632.9|125
1584443100000|2020-03-17 11:05:00|640.3|633.7|636|628.4|640.8|635.7|634|628.2|94
1584443400000|2020-03-17 11:10:00|634.4|630.6|633.1|627.6|639.6|633.6|633|627.6|183
1584443700000|2020-03-17 11:15:00|633.2|627.1|635.7|632.5|637.1|632.7|627.9|624.8|148
1584444000000|2020-03-17 11:20:00|635.6|632.6|640.6|634.2|640.6|635.1|633.5|627.3|156
1584444300000|2020-03-17 11:25:00|639.9|635.5|639.7|636.1|641.6|636.3|638|631.2|150
1584444600000|2020-03-17 11:30:00|640.8|634.3|644.6|638.6|644.9|639.2|639.3|633.5|146
1584444900000|2020-03-17 11:35:00|645.1|637.9|638|634|646.6|642.4|637.7|630.7|235
1584445200000|2020-03-17 11:40:00|637.9|632.4|641.6|636.9|643.6|637.8|637.9|632.1|123
1584445500000|2020-03-17 11:45:00|641.5|637.7|637.3|634.5|641.9|637.7|637.3|632.6|78
1584445800000|2020-03-17 11:50:00|637.4|632.7|635.8|632.1|638.8|635|633.6|628.1|117
1584446100000|2020-03-17 11:55:00|637.2|630.1|631.4|628.1|638.8|632.9|631.4|626.9|193
1584446400000|2020-03-17 12:00:00|631.1|627.9|642.2|638.5|645.3|640.7|630.9|626.7|266
1584446700000|2020-03-17 12:05:00|643.8|638.4|642.3|637.7|646.7|642.4|640.5|634.1|296
1584447000000|2020-03-17 12:10:00|642.9|637.8|645.5|639.5|648.4|643.5|642.1|636.1|181
1584447300000|2020-03-17 12:15:00|644.2|641.1|649.2|644.6|650.9|644.8|644.2|638.8|193
1584447600000|2020-03-17 12:20:00|651.3|643.6|659.5|652.3|667.5|662|650.7|643.6|262
1584447900000|2020-03-17 12:25:00|658.1|654.5|658.6|648.3|661.8|656|654.9|647.6|234
1584448200000|2020-03-17 12:30:00|654.6|646.9|647.6|641.1|660.8|652|645.9|639.4|353
1584448500000|2020-03-17 12:35:00|647.7|641.7|637.3|631.1|653.1|645.5|633.5|627.3|490
1584448800000|2020-03-17 12:40:00|637.2|630.7|633.8|628|640|633.7|632.7|627.1|411
1584449100000|2020-03-17 12:45:00|636.1|625.7|639.5|634.2|644.3|637.6|634.1|625.7|328
1584449400000|2020-03-17 12:50:00|638.8|635|642.3|635|648.2|642.2|638.8|633.2|404
1584449700000|2020-03-17 12:55:00|642.6|635.3|638.9|632.8|643.3|637.4|638.1|632.3|339
1584450000000|2020-03-17 13:00:00|639.2|632.6|638.8|632.4|642.2|636.4|634.8|629.4|397
1584450300000|2020-03-17 13:05:00|638.9|632.5|643.3|636.9|646.8|640.3|637|629.9|451
1584450600000|2020-03-17 13:10:00|642.9|637.4|646.5|635.7|646.8|639.6|640.4|634.4|263
1584450900000|2020-03-17 13:15:00|644.3|638.5|645|639|646.6|639.4|638.7|630.7|280
1584451200000|2020-03-17 13:20:00|644.7|639.4|646.3|640.3|650.3|644.4|642.8|634.9|291
1584451500000|2020-03-17 13:25:00|646.1|640.2|655.5|648.3|657.4|651.4|645.6|640.1|311
1584451800000|2020-03-17 13:30:00|655.4|647.3|659.6|653.9|667.7|660.7|651.2|642.1|408
1584452100000|2020-03-17 13:35:00|662.3|650.4|655.8|649.1|664.1|656.1|653|645.5|310
1584452400000|2020-03-17 13:40:00|655.9|648.7|653.6|649|663.4|656.8|653.6|646.4|396
1584452700000|2020-03-17 13:45:00|654.2|646.9|655.8|648.5|659.6|653.1|650.8|644.6|336
1584453000000|2020-03-17 13:50:00|656.1|647.9|659.7|650|660.8|654.1|651.4|644.3|315
1584453300000|2020-03-17 13:55:00|658.5|651.6|657.7|653|659.7|653|653.9|645.4|417
1584453600000|2020-03-17 14:00:00|658.6|651.3|657.2|650.5|659|653.2|650.7|642.2|458
1584453900000|2020-03-17 14:05:00|658.4|648.8|660.2|652.8|662.2|655.5|655.2|647|408
1584454200000|2020-03-17 14:10:00|661|651.3|664.7|656.4|667.7|660.4|658.8|649.6|372
1584454500000|2020-03-17 14:15:00|663.8|657.6|666.5|659.1|672.7|665.9|660.4|651.8|422
1584454800000|2020-03-17 14:20:00|666.7|658.3|670.7|664|672.5|666|661.6|653.5|518
1584455100000|2020-03-17 14:25:00|670.1|663.9|670.8|665.8|675.3|669.8|668.4|661.2|539
1584455400000|2020-03-17 14:30:00|671.8|664.2|670.7|665.6|675.6|670.5|668.2|661.7|492
1584455700000|2020-03-17 14:35:00|670.4|666.3|667.9|658.4|675.6|671.2|665.1|656.8|459
1584456000000|2020-03-17 14:40:00|667.3|658.5|677.5|666.2|679.8|671|666.1|658.4|455
1584456300000|2020-03-17 14:45:00|678.1|665.1|697.1|692.3|697.1|692.3|675.2|665.1|231
1584456600000|2020-03-17 14:50:00|696.7|691.9|687.6|682.4|699.7|694.7|684.7|677.9|317
1584456900000|2020-03-17 14:55:00|688.4|679.2|692.3|686.9|693.5|688.6|684.6|675.5|290
1584457200000|2020-03-17 15:00:00|693.8|682.4|697.9|693.2|700.3|695.7|691.4|682.4|438
1584457500000|2020-03-17 15:05:00|697.6|693.3|708.1|703.2|715|709.8|697.5|689.9|354
1584457800000|2020-03-17 15:10:00|708|703.4|715.9|711.1|715.9|711.1|708|700|220
1584458100000|2020-03-17 15:15:00|722.2|702.6|708.9|702.2|722.2|712.5|708.9|702.2|246
1584458400000|2020-03-17 15:20:00|708.8|704.3|697.6|690.9|713.9|706.6|697.6|690.9|260
1584458700000|2020-03-17 15:25:00|697.5|690.6|689.4|684.1|697.6|690.9|688.5|680.9|234
1584459000000|2020-03-17 15:30:00|698.8|691.5|690.6|683.8|699.6|694.5|690.1|682|215
1584459300000|2020-03-17 15:35:00|690.5|683.6|684.8|675.6|696|690.3|682.1|674.1|275
1584459600000|2020-03-17 15:40:00|683.5|674.9|687.5|680|689.1|683.7|681.4|674.5|287
1584459900000|2020-03-17 15:45:00|687.6|681.2|693.3|682.2|693.3|684.5|682.7|674.2|283
1584460200000|2020-03-17 15:50:00|693.1|681|686.5|676.2|694.2|685.7|683|675.2|290
1584460500000|2020-03-17 15:55:00|684.8|679.8|680|672.5|686|680.1|674.2|666.7|355
1584460800000|2020-03-17 16:00:00|679.8|673.1|686|681.2|690.4|682.6|676.4|666.8|370
1584461100000|2020-03-17 16:05:00|686.4|679.3|673.9|669.6|688.8|681.2|671.6|667|383
1584461400000|2020-03-17 16:10:00|674.1|669.7|678|673.7|678.8|673.7|672.9|665.4|331
1584461700000|2020-03-17 16:15:00|678.2|674.2|673.5|669.2|680.4|674.4|672.5|666|188
1584462000000|2020-03-17 16:20:00|673.7|670|668.3|664.7|674.7|670.4|668.2|664.7|139
1584462300000|2020-03-17 16:25:00|667.8|664.5|668.6|664.7|670.1|666|666.7|659.7|213
1584462600000|2020-03-17 16:30:00|668.5|664.5|668.2|663.7|674.4|666.5|666.4|659.8|118
1584462900000|2020-03-17 16:35:00|668.1|663.6|668.3|664.5|671.4|667.1|667.5|663.3|149
1584463200000|2020-03-17 16:40:00|668.1|664.3|670.6|666|671.8|667.7|667.5|663.8|174
1584463500000|2020-03-17 16:45:00|670.8|666.2|673.9|669.3|677.3|672|670.4|665.8|195
1584463800000|2020-03-17 16:50:00|673.8|669.2|668.2|664.4|674.5|669.2|667.9|664.1|183
1584464100000|2020-03-17 16:55:00|668.1|664.3|668.6|664.9|673.1|667.9|666.9|662.8|162
1584464400000|2020-03-17 17:00:00|668.3|664.6|667.8|662.5|669.2|665.2|665.3|659.7|480
1584464700000|2020-03-17 17:05:00|667.9|662.7|665.4|661.8|668.6|664|665.2|659.8|163
1584465000000|2020-03-17 17:10:00|665.1|661.2|663.5|659.8|666.8|663.1|663.1|659.6|83
1584465300000|2020-03-17 17:15:00|663.3|659.6|666.6|662.3|666.6|662.3|662|658.1|130
1584465600000|2020-03-17 17:20:00|666.5|662.2|665|661|668.1|663.4|664.3|659.8|149
1584465900000|2020-03-17 17:25:00|665.1|661.1|662.9|659.2|665.1|661.1|662.1|658.4|72
1584466200000|2020-03-17 17:30:00|663.1|659.3|663|658.9|663.6|659.4|661.6|657.1|112
1584466500000|2020-03-17 17:35:00|662.8|658.7|660|655.8|663.1|658.9|658.9|654.9|127
1584466800000|2020-03-17 17:40:00|660.1|656.4|659.7|656.1|660.6|656.4|658.5|654.8|140
1584467100000|2020-03-17 17:45:00|659.3|655.8|659.4|656.1|659.7|656.3|658.6|655|66
1584467400000|2020-03-17 17:50:00|659.3|655.9|668|660.3|668.9|662.7|659.3|655.9|82
1584467700000|2020-03-17 17:55:00|667.9|660.8|668.8|663.1|669.3|663.4|664.9|659.2|134
1584468000000|2020-03-17 18:00:00|669|663.2|669.2|664.9|670.2|665.1|667.3|660.7|104
1584468300000|2020-03-17 18:05:00|669.6|662.6|667.2|662.9|669.6|665|666.8|659.7|109
1584468600000|2020-03-17 18:10:00|667.1|662.8|667|662.9|667.9|663.4|666.5|659.8|99
1584468900000|2020-03-17 18:15:00|666.7|662.7|669.6|665.4|671.1|665.8|666.7|660.3|99
1584469200000|2020-03-17 18:20:00|670|663.4|667.8|662.3|670|665.7|667.7|660.8|107
1584469500000|2020-03-17 18:25:00|667.7|661.8|670.6|665.2|671.4|666.2|667.7|660.8|89
1584469800000|2020-03-17 18:30:00|670.2|666.1|669.9|662.6|673.5|668.4|668.7|661.1|144
1584470100000|2020-03-17 18:35:00|669.7|663.5|668.4|663.9|672.3|666.5|668.4|660.4|107
1584470400000|2020-03-17 18:40:00|668.3|663.8|669.9|662.8|670.3|665.2|667.8|660.7|110
1584470700000|2020-03-17 18:45:00|669.1|665|668.2|664.1|670.3|665.5|668.2|661|97
1584471000000|2020-03-17 18:50:00|668.8|660.8|667.5|661.8|668.9|663.6|666.7|659.7|58
1584471300000|2020-03-17 18:55:00|667.6|661.5|666.6|661.7|668|663.4|666.5|660|80
1584471600000|2020-03-17 19:00:00|666.7|660|665.8|656.6|666.8|662.9|662.3|656.1|122
1584471900000|2020-03-17 19:05:00|665.9|656.1|664.9|660.3|665.9|660.3|662.2|654.6|108
1584472200000|2020-03-17 19:10:00|664.8|660.2|666.9|662.2|666.9|662.2|664.7|660.1|25
1584472500000|2020-03-17 19:15:00|666.8|662.1|665.8|661.7|668|662.8|665.8|659.8|33
1584472800000|2020-03-17 19:20:00|665.7|661.8|663.7|659.8|665.7|661.8|663.1|659.1|48
1584473100000|2020-03-17 19:25:00|663.6|659.7|661.4|657.5|663.6|659.7|661.4|656.2|64
1584473400000|2020-03-17 19:30:00|661.3|655.8|663.7|659.5|664.8|659.7|661.2|655.8|96
1584473700000|2020-03-17 19:35:00|663.8|659.6|666.5|661.8|668.4|663|663.8|658|79
1584474000000|2020-03-17 19:40:00|666.2|661.6|666.6|661.7|667.6|662.8|665.9|658.2|96
1584474300000|2020-03-17 19:45:00|666|661.8|663.9|659.6|666.7|661.9|663.5|657.1|161
1584474600000|2020-03-17 19:50:00|664|659.7|665.7|661.1|668.5|661.5|663.2|657|155
1584474900000|2020-03-17 19:55:00|665.8|660.9|666.3|662.1|669.1|663.5|664.7|657.8|162
1584475200000|2020-03-17 20:00:00|666.7|662|665|660.8|668.3|662.5|664.7|657.5|126
1584475500000|2020-03-17 20:05:00|664.6|660.9|666.3|662.4|666.3|662.4|664.4|658.9|85
1584475800000|2020-03-17 20:10:00|666.2|662.3|665.2|661.4|666.5|662.4|665.2|660.5|103
1584476100000|2020-03-17 20:15:00|665.3|661.5|665.9|661.8|667.2|662.6|665.3|658.7|38
1584476400000|2020-03-17 20:20:00|665.8|661.7|667|662.9|668.8|662.9|665.6|658.5|59
1584476700000|2020-03-17 20:25:00|667.2|661|666.9|663|668.7|663.6|666.8|659.8|53
1584477000000|2020-03-17 20:30:00|667.3|662.9|666|661.9|669.6|663|666|659.7|32
1584477300000|2020-03-17 20:35:00|665.8|661.8|666.3|661|666.3|661.8|665.6|657.6|36
1584477600000|2020-03-17 20:40:00|666.2|659.5|668.2|661.1|668.5|662.8|665.6|659.5|63
1584477900000|2020-03-17 20:45:00|669.2|663.2|665.3|660.3|670.1|663.2|665.2|657.5|112
1584478200000|2020-03-17 20:50:00|665.4|658.4|667.7|661|668|661.1|665.2|657.7|55
1584478500000|2020-03-17 20:55:00|669.5|660.9|669.3|660.3|670.4|661.9|665.5|656.7|79
1584482400000|2020-03-17 22:00:00|666.8|663.3|667.1|663.7|668.4|665.6|666.5|661|47
1584482700000|2020-03-17 22:05:00|667.2|663.6|667.5|664.2|667.9|664.5|667.2|663.6|19
1584483000000|2020-03-17 22:10:00|667.6|664.3|667.4|664.1|668.2|664.8|667.3|663.9|16
1584483300000|2020-03-17 22:15:00|667.5|664.2|668.4|665.6|668.4|665.6|667.3|664.2|15
1584483600000|2020-03-17 22:20:00|668.3|665.5|669.7|666.9|669.7|666.9|668.3|665.5|6
1584483900000|2020-03-17 22:25:00|669.8|667|669.2|666.4|669.9|667.1|669.1|666.3|10
1584484200000|2020-03-17 22:30:00|669.1|666.3|672.4|669.6|672.6|669.8|669|666.2|27
1584484500000|2020-03-17 22:35:00|672.5|669.7|673.8|671|674.9|672.1|672.1|669.3|57
1584484800000|2020-03-17 22:40:00|673.7|670.9|672|669.2|673.7|670.9|671.1|668.3|42
1584485100000|2020-03-17 22:45:00|671.9|669.1|672.1|669.3|674.5|671.7|671.6|668.8|53
1584485400000|2020-03-17 22:50:00|672.2|669.4|672.3|669.5|672.4|669.6|668.8|666|32
1584485700000|2020-03-17 22:55:00|672.4|669.6|670.5|667.7|672.5|669.7|670.4|667.6|30
1584486000000|2020-03-17 23:00:00|670.1|667.6|672.1|669.3|675.1|672.4|670.1|667.3|38
1584486300000|2020-03-17 23:05:00|674.6|669.6|673.5|670.7|675.9|673.4|673.4|669.6|36
1584486600000|2020-03-17 23:10:00|673.9|671.1|673.8|671|674.2|671.4|672|669.2|41
1584486900000|2020-03-17 23:15:00|673.3|670.5|675.4|672.6|675.6|672.8|671.8|669|28
1584487200000|2020-03-17 23:20:00|675.5|672.7|673.2|670.4|675.5|672.7|672.3|669.5|49
1584487500000|2020-03-17 23:25:00|673.5|671|673.2|670.4|674.7|672.6|673|670.2|32
1584487800000|2020-03-17 23:30:00|673.1|670.3|671.3|668.5|673.2|670.4|670.6|667.8|25
1584488100000|2020-03-17 23:35:00|671.8|668.8|673.7|670.8|674.4|671.6|671.8|668.8|29
1584488400000|2020-03-17 23:40:00|673.8|670.9|678.8|675.5|678.9|675.6|673.8|670.9|81
1584488700000|2020-03-17 23:45:00|677.9|674.9|677|673.8|679|675.5|676.8|673.5|105
1584489000000|2020-03-17 23:50:00|677.1|673.7|672.6|669|678.5|675.5|672.2|668.6|98
1584489300000|2020-03-17 23:55:00|672.5|669.5|672.1|668.6|674|670.5|670.3|666.8|77
1584489600000|2020-03-18 00:00:00|672.9|669.3|673.3|669.5|673.3|669.5|671.1|667.4|39
1584489900000|2020-03-18 00:05:00|673.2|669.4|672|668.5|673.2|669.4|670.4|666.6|124
1584490200000|2020-03-18 00:10:00|672.1|668.6|672.2|668.8|673|669.5|670.9|667.5|46
1584490500000|2020-03-18 00:15:00|672.3|668.7|669.6|665.8|673.1|669.5|669.4|665.7|60
1584490800000|2020-03-18 00:20:00|669.4|665.6|669.4|665.7|670.5|666.8|668.5|664.8|59
1584491100000|2020-03-18 00:25:00|669.3|665.5|670.3|666.6|673.6|668.3|665.9|662.1|67
1584491400000|2020-03-18 00:30:00|670.2|666.4|674.7|671|675.8|672.1|670.2|666.4|61
1584491700000|2020-03-18 00:35:00|674.8|671.1|674.8|671.1|676.1|672.4|672.8|669|65
1584492000000|2020-03-18 00:40:00|674.7|670.7|670|666.4|674.8|671.1|669.3|665.6|55
1584492300000|2020-03-18 00:45:00|670.1|666.8|671.2|667.2|671.7|667.6|669.5|665.9|40
1584492600000|2020-03-18 00:50:00|671.6|667.1|673.3|669.3|673.3|669.3|670.4|666.6|43
1584492900000|2020-03-18 00:55:00|673.4|669.6|678.4|674.4|678.6|674.6|673.4|669.6|79
1584493200000|2020-03-18 01:00:00|678.3|674|675.3|670.7|678.6|674.6|673|669|144
1584493500000|2020-03-18 01:05:00|675|670.4|674.7|670.1|676.2|671.8|672.3|667.5|114
1584493800000|2020-03-18 01:10:00|674.5|670.6|675.9|672.1|676.1|672.4|672.4|668.7|72
1584494100000|2020-03-18 01:15:00|675.8|672|676.6|673.4|678.6|675.2|675.7|672|93
1584494400000|2020-03-18 01:20:00|676.5|673.6|675.4|672.2|677.4|674.2|674.9|671.6|51
1584494700000|2020-03-18 01:25:00|675.2|672.1|675.9|672.7|677.1|673.9|674.6|671.4|68
1584495000000|2020-03-18 01:30:00|676.1|672.9|680.5|677.4|680.5|677.4|675.8|672.5|65
1584495300000|2020-03-18 01:35:00|680.4|677.5|681.2|678.1|682.1|679.2|679.6|676.6|49
1584495600000|2020-03-18 01:40:00|681.3|678.2|681.3|678.1|682.9|679.8|680.2|677|64
1584495900000|2020-03-18 01:45:00|681.5|678.3|681|677.4|682.8|679.6|680.8|677.3|58
1584496200000|2020-03-18 01:50:00|680.4|676.9|680.2|677|681.5|678.2|678.7|675.2|53
1584496500000|2020-03-18 01:55:00|680.1|676.9|679.1|675.8|680.1|676.9|678.1|674.7|49
1584496800000|2020-03-18 02:00:00|678.9|675.7|678.1|674.8|680.9|677.5|678.1|674.8|52
1584497100000|2020-03-18 02:05:00|677.7|674.7|678.3|675|678.7|675.4|677.3|673.9|35
1584497400000|2020-03-18 02:10:00|678.4|675.3|679.4|676.1|679.5|676.2|678.2|674.9|29
1584497700000|2020-03-18 02:15:00|679.3|676|681.6|678.8|681.6|678.8|679.1|675.9|34
1584498000000|2020-03-18 02:20:00|681.7|678.9|678.3|675.5|681.9|679.1|678.3|675.5|21
1584498300000|2020-03-18 02:25:00|678.1|675.3|677.1|674.1|678.1|675.3|676.9|674.1|28
1584498600000|2020-03-18 02:30:00|677.2|673.3|677.1|673.9|677.3|674|676.5|673.3|32
1584498900000|2020-03-18 02:35:00|676.7|673.5|676.1|672.8|677.2|674.2|676.1|672.8|33
1584499200000|2020-03-18 02:40:00|675.8|672.6|678.5|675.7|678.8|676|675.7|672.4|47
1584499500000|2020-03-18 02:45:00|678.4|675.6|678.6|675.8|678.6|675.8|676.5|673.7|22
1584499800000|2020-03-18 02:50:00|678.5|675.7|681.5|678.7|681.9|679.1|678.5|675.7|33
1584500100000|2020-03-18 02:55:00|681.6|678.8|682.4|679.6|683.1|680.3|680.8|678|38
1584500400000|2020-03-18 03:00:00|682.1|679.3|677.3|674.5|682.2|679.4|676.7|673.9|37
1584500700000|2020-03-18 03:05:00|677.4|674.6|679.2|676.4|679.3|676.5|677.4|674.6|15
1584501000000|2020-03-18 03:10:00|679.3|676.5|679.5|676.6|680.8|678|679.3|676.2|17
1584501300000|2020-03-18 03:15:00|679.2|676.5|679.2|676.4|679.2|676.5|679|676.2|5
1584501600000|2020-03-18 03:20:00|679.3|676.5|680.6|677.8|683|680.2|679.3|676.5|46
1584501900000|2020-03-18 03:25:00|680.5|677.7|682.8|680|682.9|680.1|679.9|677.1|30
1584502200000|2020-03-18 03:30:00|682.7|679.9|679.6|676.8|682.7|679.9|678.6|675.8|24
1584502500000|2020-03-18 03:35:00|679.7|676.9|681.4|678.6|681.5|678.7|679.7|676.9|18
1584502800000|2020-03-18 03:40:00|681.3|678.5|681.4|678.6|682|679.2|681.1|678.3|16
1584503100000|2020-03-18 03:45:00|681.3|678.5|679.5|676.7|681.9|679.1|679.4|676.6|33
1584503400000|2020-03-18 03:50:00|679.6|676.8|679.3|676.5|679.6|676.8|678.5|675.7|18
1584503700000|2020-03-18 03:55:00|679.2|676.4|679.3|676.5|679.9|677.1|678.7|675.9|23
1584504000000|2020-03-18 04:00:00|679.2|676.4|679.2|676.4|679.2|676.4|678|675.2|12
1584504300000|2020-03-18 04:05:00|679.3|676.5|680.4|677.6|680.5|677.7|679.2|676.4|7
1584504600000|2020-03-18 04:10:00|680.3|677.5|679.2|676.4|680.4|677.6|679.1|676.3|15
1584504900000|2020-03-18 04:15:00|679.3|676.5|678.7|675.9|679.3|676.5|678.3|675.5|17
1584505200000|2020-03-18 04:20:00|678.8|676|680|677.2|680.2|677.4|678.8|676|8
1584505500000|2020-03-18 04:25:00|680.1|677.3|681.6|678.8|681.6|678.8|680.1|677.3|11
1584505800000|2020-03-18 04:30:00|681.4|678.6|679.2|676.4|681.4|678.6|678.9|676.1|10
1584506100000|2020-03-18 04:35:00|680|677.2|677.3|674.5|680|677.2|676|673.2|34
1584506400000|2020-03-18 04:40:00|677.4|674.6|675.9|673.1|677.4|674.6|675.3|672.5|20
1584506700000|2020-03-18 04:45:00|675.8|673|674.7|671.9|675.8|673|674.2|671.4|19
1584507000000|2020-03-18 04:50:00|674.6|671.8|674|672.2|674.9|672.8|673.6|671.3|41
1584507300000|2020-03-18 04:55:00|673.9|672.1|672.5|669.7|674.6|672.2|672.5|669.7|10
1584507600000|2020-03-18 05:00:00|672.6|669.8|675.5|672.7|675.5|673.3|672.6|669.8|34
1584507900000|2020-03-18 05:05:00|675.4|672.6|678.3|675.5|678.3|675.5|675.4|672.6|15
1584508200000|2020-03-18 05:10:00|678.1|675.3|676.6|673.8|678.8|675.9|676.6|673.8|18
1584508500000|2020-03-18 05:15:00|676.5|673.7|672.5|669.7|676.5|673.7|672.4|669.6|36
1584508800000|2020-03-18 05:20:00|672.4|669.6|671.8|669|672.4|669.6|671.4|668.6|44
1584509100000|2020-03-18 05:25:00|671.7|668.9|672.2|669.4|673|669.4|671.3|668.5|33
1584509400000|2020-03-18 05:30:00|672.1|669.3|671.3|668.5|674.7|671.9|668.9|666.1|70
1584509700000|2020-03-18 05:35:00|671.4|668.6|670.9|668.1|672|669.2|669.7|666.9|55
1584510000000|2020-03-18 05:40:00|671|668.2|670.9|668.1|672.3|669.5|670.3|667.5|43
1584510300000|2020-03-18 05:45:00|670.8|668|670.7|667.9|671.5|668.7|668.5|665.7|129
1584510600000|2020-03-18 05:50:00|670.4|667.6|661.1|657.6|670.4|667.6|660.3|656.7|138
1584510900000|2020-03-18 05:55:00|661.2|657.7|662.4|659.6|663.4|660.6|657.6|654.7|122
1584511200000|2020-03-18 06:00:00|662.1|659.3|661.7|658.9|662.3|659.5|659.4|656.6|72
1584511500000|2020-03-18 06:05:00|661.8|659|665.1|662.3|666.6|663.8|661|658.2|58
1584511800000|2020-03-18 06:10:00|665|662.2|664.9|662.1|667|664.2|663.7|660.9|57
1584512100000|2020-03-18 06:15:00|664.2|661.4|665.9|663.1|665.9|663.1|662.6|659.8|36
1584512400000|2020-03-18 06:20:00|665.8|663|669.7|666.9|670.5|667.7|665.7|662.9|53
1584512700000|2020-03-18 06:25:00|668.9|666.1|670.1|667.3|671.1|668.3|667.7|664.9|60
1584513000000|2020-03-18 06:30:00|670.2|667.4|669.5|666.7|671.2|668.4|668.9|666.1|56
1584513300000|2020-03-18 06:35:00|669.8|666.9|668.9|665.7|671.4|668.6|668.9|665.7|82
1584513600000|2020-03-18 06:40:00|668.8|666|666.8|664|668.9|666.1|662.8|659.5|67
1584513900000|2020-03-18 06:45:00|666.9|664.1|663.2|660.4|667.6|664.8|662.5|659.6|85
1584514200000|2020-03-18 06:50:00|663.3|660.5|660.1|657.3|664.5|661.7|660|656.9|89
1584514500000|2020-03-18 06:55:00|660.2|657.2|664.6|661.8|664.6|661.8|660.2|657.2|34
1584514800000|2020-03-18 07:00:00|664.7|661.9|662.2|660.4|666.6|663.8|662.1|659.3|47
1584515100000|2020-03-18 07:05:00|663.3|660.5|666.6|663.2|669.2|666.2|662.6|659.7|78
1584515400000|2020-03-18 07:10:00|666.3|662.9|668.5|665.3|672.4|669.6|665.7|662.7|106
1584515700000|2020-03-18 07:15:00|669.1|665.5|660.1|657.2|669.3|666.2|659.3|656.3|89
1584516000000|2020-03-18 07:20:00|660.4|657.1|661|657.5|662.4|658.8|658|655.1|78
1584516300000|2020-03-18 07:25:00|660.9|657.1|661.6|657.3|667|660.4|658.9|657.1|51
1584516600000|2020-03-18 07:30:00|661.4|657.2|659.8|655.1|662|657.2|652.9|648.2|193
1584516900000|2020-03-18 07:35:00|659.9|655.2|654.4|649.2|660.7|656.3|653.1|648.8|182
1584517200000|2020-03-18 07:40:00|654.5|649.5|655|650.1|656.8|650.7|651.3|647|152
1584517500000|2020-03-18 07:45:00|654.6|650.2|651.1|646.3|655.9|650.2|647.2|643.3|121
1584517800000|2020-03-18 07:50:00|651|646.4|651.2|647.6|657.3|650|647.1|643.6|151
1584518100000|2020-03-18 07:55:00|651.3|647.7|655.7|651.5|658.7|654.8|651|647.4|114
1584518400000|2020-03-18 08:00:00|655.8|651.6|661|656.9|663.2|657.7|655.6|649.6|274
1584518700000|2020-03-18 08:05:00|662.8|653.2|659.7|656.4|662.9|658.1|659.3|652.8|131
1584519000000|2020-03-18 08:10:00|660.8|654.2|658.7|655.9|661.5|656.5|654.7|649.8|141
1584519300000|2020-03-18 08:15:00|659.1|652.8|663.6|660.3|666.4|661.6|658.5|652|156
1584519600000|2020-03-18 08:20:00|663.5|660.2|668.5|662.4|673.1|669|662.3|656.1|316
1584519900000|2020-03-18 08:25:00|667.5|663.9|662.6|654.3|670.4|665.8|661|654|192
1584520200000|2020-03-18 08:30:00|662.8|654.4|660.8|657.8|663.6|660.5|660|653.8|94
1584520500000|2020-03-18 08:35:00|661.5|655.7|663.3|656.9|665.6|659.9|660.8|654.8|81
1584520800000|2020-03-18 08:40:00|663.2|657.2|665.6|658.4|668.1|661.3|661.1|655.4|89
1584521100000|2020-03-18 08:45:00|666|657.6|660.7|657.1|666|660.3|660.7|654.3|101
1584521400000|2020-03-18 08:50:00|661.9|654.9|654.7|651.9|662.3|657.1|653.5|649.3|189
1584521700000|2020-03-18 08:55:00|655.4|652|657.8|653.8|660.3|656.1|654.5|649|150
1584522000000|2020-03-18 09:00:00|659.5|649.9|661.9|655.7|662.7|658.1|655|648.3|113
1584522300000|2020-03-18 09:05:00|660.9|657.6|658.9|652|662.9|658.2|657.5|649.5|245
1584522600000|2020-03-18 09:10:00|657.6|654|655.3|651.7|660.4|654.9|654.7|648|128
1584522900000|2020-03-18 09:15:00|657.1|649.2|659.1|652.3|660.3|656.3|655.3|649.2|101
1584523200000|2020-03-18 09:20:00|658.7|653.1|656.9|649.6|659.6|654.9|654.9|649.1|100
1584523500000|2020-03-18 09:25:00|654.8|651.5|655.1|652.2|658.1|653|653.8|649|60
1584523800000|2020-03-18 09:30:00|656.2|652.4|657.6|651.7|658|654.1|654.9|650|121
1584524100000|2020-03-18 09:35:00|657.5|653.1|650.6|647.7|658.3|653.3|649.6|644.2|169
1584524400000|2020-03-18 09:40:00|650.4|647.6|653.7|650.9|656.6|652.8|649.5|644.4|198
1584524700000|2020-03-18 09:45:00|653.8|651|658.7|652|661|656.6|653.8|647.4|251
1584525000000|2020-03-18 09:50:00|659.3|650.3|656.5|652.8|659.3|654.2|656.3|648.8|165
1584525300000|2020-03-18 09:55:00|656.7|652.9|656.9|654.1|658.1|654.9|655|649.3|155
1584525600000|2020-03-18 10:00:00|657.3|654.4|663.4|660.5|664.6|660.5|657.2|650.9|164
1584525900000|2020-03-18 10:05:00|664.1|657.4|663.2|657.5|664.7|661.4|662.3|656.8|125
1584526200000|2020-03-18 10:10:00|662.9|659.7|667.9|664.7|668.6|665.1|662.3|657.3|188
1584526500000|2020-03-18 10:15:00|667.8|662.9|668.3|665.3|668.6|665.5|665.2|658.1|241
1584526800000|2020-03-18 10:20:00|669|663.2|661.9|657.6|669|665.5|659.6|653.1|141
1584527100000|2020-03-18 10:25:00|663.5|653.9|665.5|661.6|667|662.7|659.6|652.5|119
1584527400000|2020-03-18 10:30:00|665.2|659.6|658.7|654.9|665.4|661.6|658.7|652.1|152
1584527700000|2020-03-18 10:35:00|659.1|652.5|661|657.4|663|658.5|654|647.6|205
1584528000000|2020-03-18 10:40:00|661.2|653.3|657.8|654|662.1|658.4|657.8|651.5|128
1584528300000|2020-03-18 10:45:00|659.8|652.4|661.2|650.8|661.3|657.2|655.1|647.4|136
1584528600000|2020-03-18 10:50:00|658.6|651|659|655.4|661.4|655.4|656.7|649.4|75
1584528900000|2020-03-18 10:55:00|660.4|652.4|659|655|663.6|659|658.9|651.8|169
1584529200000|2020-03-18 11:00:00|659.3|655.1|661.8|653.3|662.4|655.9|657.5|651.6|64
1584529500000|2020-03-18 11:05:00|660.4|655.8|662.4|658.7|662.5|658.7|660.4|652|68
1584529800000|2020-03-18 11:10:00|662.1|656.6|655.6|650.3|662.4|658.6|653.9|645.5|90
1584530100000|2020-03-18 11:15:00|656|646.2|654.5|650.5|657|650.8|648.2|640.8|211
1584530400000|2020-03-18 11:20:00|656.8|650.4|656.2|652.1|657.1|652.1|650|642.4|186
1584530700000|2020-03-18 11:25:00|656.3|648.6|656.6|652.7|657.8|653.9|655.3|647.9|84
1584531000000|2020-03-18 11:30:00|656.5|651.1|655.9|652.5|657.1|653.4|653.6|646.4|95
1584531300000|2020-03-18 11:35:00|656|650|654.4|649.7|663.1|657.4|652.7|645.3|262
1584531600000|2020-03-18 11:40:00|656.6|645.7|648.6|643.9|656.6|650.4|648.6|643.9|81
1584531900000|2020-03-18 11:45:00|649.6|644.9|653.7|649.1|653.7|649.1|648.6|639.4|171
1584532200000|2020-03-18 11:50:00|653.8|649.3|651.7|647.4|655.9|651|650.6|643.4|89
1584532500000|2020-03-18 11:55:00|651|647.2|655.2|647.4|656.5|652.5|650.8|645.3|107
1584532800000|2020-03-18 12:00:00|653.3|649.4|654.5|650.7|656.7|651.5|651.5|643.4|183
1584533100000|2020-03-18 12:05:00|655.2|651.1|656.6|647.9|657.8|653.6|653.3|646.6|167
1584533400000|2020-03-18 12:10:00|653.4|647.7|654.2|644.3|656.2|650.1|648.4|640.5|169
1584533700000|2020-03-18 12:15:00|652.8|646.3|651.7|647.3|654.5|647.8|648.5|640.4|116
1584534000000|2020-03-18 12:20:00|651.1|646.7|642.6|631.6|652.7|646.9|637.5|629.7|395
1584534300000|2020-03-18 12:25:00|640|631.7|645.2|636|649.6|641.9|638.5|630|364
1584534600000|2020-03-18 12:30:00|644.8|636.4|649.4|639.9|652.1|646|642.6|633.8|383
1584534900000|2020-03-18 12:35:00|647.7|639.7|640|631.3|648.1|643.6|637.2|631|249
1584535200000|2020-03-18 12:40:00|639.8|631.5|630.6|627.5|642.3|637.9|630.1|625.4|304
1584535500000|2020-03-18 12:45:00|631.3|628.3|631.6|626.3|636.5|631.5|628.2|622.8|306
1584535800000|2020-03-18 12:50:00|631.5|625.5|634.8|628.2|636.3|632.4|629.2|624.4|326
1584536100000|2020-03-18 12:55:00|635.8|630.8|636|630.7|637.9|633.5|630.7|625|283
1584536400000|2020-03-18 13:00:00|635.5|632|635.1|629.2|639|634.5|630.8|623.9|456
1584536700000|2020-03-18 13:05:00|634.5|628.4|630.9|624.7|640.2|635.3|630.2|624.2|335
1584537000000|2020-03-18 13:10:00|630.4|626.8|640.1|635.3|640.3|636.7|629.1|623.8|299
1584537300000|2020-03-18 13:15:00|640.2|636.8|634.5|628|640.2|636.8|630|624.5|258
1584537600000|2020-03-18 13:20:00|634.4|628.7|629.2|623|636.1|631.9|626.9|622|278
1584537900000|2020-03-18 13:25:00|629|623.1|631|624.8|634.1|628.4|624.9|619.6|191
1584538200000|2020-03-18 13:30:00|630.3|623.2|629.2|623.3|630.9|627.6|622.9|616.5|406
1584538500000|2020-03-18 13:35:00|629.3|622|635.5|628.5|639.5|633.3|625.9|619.7|279
1584538800000|2020-03-18 13:40:00|633.9|625.3|638.3|632.3|638.4|633.4|631|623.9|288
1584539100000|2020-03-18 13:45:00|638.4|631.8|633.8|629.5|638.4|633.6|630.4|623|216
1584539400000|2020-03-18 13:50:00|634|627.4|637|631.3|637.7|633.2|631.4|624.1|243
1584539700000|2020-03-18 13:55:00|636.9|631.2|631.3|627.2|638.3|633.6|631.3|625.3|419
1584540000000|2020-03-18 14:00:00|632.4|625.5|632.6|626.6|637.7|632.7|629.1|622.5|383
1584540300000|2020-03-18 14:05:00|632.5|626.4|633.4|626.8|635.3|631|630.6|624.7|262
1584540600000|2020-03-18 14:10:00|632.5|629|636.6|633|638.1|633.1|632|627.6|289
1584540900000|2020-03-18 14:15:00|638.1|630.2|637.6|633.5|640.5|636.1|632.8|627.2|271
1584541200000|2020-03-18 14:20:00|638.6|628.8|628.4|622.1|638.6|631.2|625.6|619.6|285
1584541500000|2020-03-18 14:25:00|627.4|623.2|628.3|623.9|632.1|626|624.8|619.1|241
1584541800000|2020-03-18 14:30:00|628.7|624.5|625.1|620|631.3|627.8|624.9|619.2|245
1584542100000|2020-03-18 14:35:00|625.2|619.4|623.2|617.6|629.3|622.9|621.8|614.8|350
1584542400000|2020-03-18 14:40:00|623|619.2|623.3|617.1|623.7|619.2|613.8|605.9|430
1584542700000|2020-03-18 14:45:00|623|616.2|621.8|615.9|629.3|623|618.9|612.6|298
1584543000000|2020-03-18 14:50:00|621.1|615.2|617.6|613.5|622.8|618.9|617.1|611.3|277
1584543300000|2020-03-18 14:55:00|617.5|614.3|627|618.5|628.1|623.2|616.5|611.2|325
1584543600000|2020-03-18 15:00:00|623.9|620.3|616.1|612.2|624.9|620.3|615.8|609.6|293
1584543900000|2020-03-18 15:05:00|616.5|610.3|619.7|613.3|623.9|617.7|613.9|608.5|262
1584544200000|2020-03-18 15:10:00|619.8|614.6|615.4|609.8|620.7|615.6|614.7|608.3|218
1584544500000|2020-03-18 15:15:00|616.2|609.4|616.6|611.1|620.8|614.3|614.4|608.1|248
1584544800000|2020-03-18 15:20:00|616|612.5|618.2|614|620.2|615.3|614.8|608.9|223
1584545100000|2020-03-18 15:25:00|618.3|614.1|618.2|613|623.8|619.2|615.7|609.1|271
1584545400000|2020-03-18 15:30:00|617.5|613.8|618.5|612.6|620.8|615.6|614.4|609.3|218
1584545700000|2020-03-18 15:35:00|618.6|612.8|616.6|612.8|622.3|617.3|615.6|609.5|203
1584546000000|2020-03-18 15:40:00|616.7|611.5|623.4|617.3|626.9|623.1|615.4|609.7|279
1584546300000|2020-03-18 15:45:00|623.7|619|621.7|617.3|626|620.3|620.1|613.4|294
1584546600000|2020-03-18 15:50:00|622|618.6|625.2|622.1|629|625|622|617.4|265
1584546900000|2020-03-18 15:55:00|625.3|620.7|624.2|619.7|628.2|624.8|622.5|616.8|276
1584547200000|2020-03-18 16:00:00|624|618.6|617.9|613.5|624|620.5|617.7|612.7|289
1584547500000|2020-03-18 16:05:00|617.8|612.9|617.1|611.2|621.9|618.3|615.6|610.6|254
1584547800000|2020-03-18 16:10:00|617.2|613.8|615.9|612.6|619.6|615.1|615.7|611.1|185
1584548100000|2020-03-18 16:15:00|616|611.3|609.8|605.6|617|612.7|609.8|602.1|272
1584548400000|2020-03-18 16:20:00|610.6|603.6|615.2|611.4|616.7|611.5|610.2|603.6|240
1584548700000|2020-03-18 16:25:00|614.9|611.2|612.8|609.2|617|613.2|609.7|603.3|268
1584549000000|2020-03-18 16:30:00|613.3|607.4|612|606.8|616.9|610.6|611.5|605.7|280
1584549300000|2020-03-18 16:35:00|612.1|608.8|610.2|607.4|614.9|610.5|609.9|604.2|232
1584549600000|2020-03-18 16:40:00|610.8|607.5|611.3|608|612.6|608.2|608.6|602|230
1584549900000|2020-03-18 16:45:00|611.2|608.1|611.1|608.1|613.4|609.7|610.2|605.7|185
1584550200000|2020-03-18 16:50:00|610.9|608|609.1|606.3|610.9|608|607.7|603.2|303
1584550500000|2020-03-18 16:55:00|609.8|606.7|613.2|610.2|615.4|611.3|608|605.2|374
1584550800000|2020-03-18 17:00:00|613.1|608.4|610.4|605.6|613.1|610.2|606.7|602|496
1584551100000|2020-03-18 17:05:00|610.5|605.2|614.6|611.4|615.1|611.4|608.5|603.1|272
1584551400000|2020-03-18 17:10:00|614.7|609.9|612.1|607.8|614.8|611.7|611.2|605.1|226
1584551700000|2020-03-18 17:15:00|612.2|608.2|618|613.7|618.6|613.8|612.2|608|130
1584552000000|2020-03-18 17:20:00|617.9|611.8|615.6|612.6|619|615.2|615|608.5|202
1584552300000|2020-03-18 17:25:00|615.7|612.7|612.2|609.1|619.5|613|611.3|608.2|205
1584552600000|2020-03-18 17:30:00|612.4|609.2|608.6|604.6|612.4|609.3|608.2|603.7|159
1584552900000|2020-03-18 17:35:00|609.9|605.9|610.5|606.4|613.4|609|608.3|603.4|185
1584553200000|2020-03-18 17:40:00|610.4|606.3|614.5|610|615.3|610.4|609.4|604.3|198
1584553500000|2020-03-18 17:45:00|614.4|609.9|614.9|610.2|617.4|612.2|612.7|606.3|103
1584553800000|2020-03-18 17:50:00|615|610.1|613.9|609|617.8|612.6|613.8|607|174
1584554100000|2020-03-18 17:55:00|614.4|607.6|612.1|607.6|615.8|611.1|610|603.4|170
1584554400000|2020-03-18 18:00:00|611.5|606.8|609.2|604.6|613.8|607.6|609|602.1|101
1584554700000|2020-03-18 18:05:00|609.3|604.5|609.8|605.4|611.8|606.8|609.2|603.5|65
1584555000000|2020-03-18 18:10:00|609.9|605.3|608.4|603.9|610.7|606.2|608.4|603.4|66
1584555300000|2020-03-18 18:15:00|608.5|604.5|609.4|604.5|611|606.4|608.2|600.7|110
1584555600000|2020-03-18 18:20:00|609.1|604.4|609.9|605.5|611.6|606.3|607.5|602|131
1584555900000|2020-03-18 18:25:00|609.8|605.6|610.9|606.4|612.1|607.5|609.8|603.9|71
1584556200000|2020-03-18 18:30:00|610.7|606.3|608.9|604.5|610.7|606.3|607.3|600.3|145
1584556500000|2020-03-18 18:35:00|609.1|604.8|613.1|609|613.9|609.7|608.4|602.3|174
1584556800000|2020-03-18 18:40:00|613.5|609.3|615.8|611.4|616.1|611.6|612.7|606.9|112
1584557100000|2020-03-18 18:45:00|615.9|611.5|618|613.4|620.6|613.5|615.9|608.4|97
1584557400000|2020-03-18 18:50:00|618.1|613.5|620.5|616.1|620.7|616.3|617.8|611.7|121
1584557700000|2020-03-18 18:55:00|620.4|616|616.4|611.2|622.2|617.7|616.3|608.1|118
1584558000000|2020-03-18 19:00:00|616.5|611.3|617.9|613.3|619.2|614.2|615.7|609.3|104
1584558300000|2020-03-18 19:05:00|617.8|613.2|621.9|616.6|625|617.3|616.3|610.7|65
1584558600000|2020-03-18 19:10:00|621.5|616.7|621.3|616.9|624.2|619.6|621.3|615.2|79
1584558900000|2020-03-18 19:15:00|621.4|617|621.6|617|622.6|617.9|618.3|609.6|81
1584559200000|2020-03-18 19:20:00|621.8|617.1|622.3|617.8|622.3|617.8|620.5|614.9|28
1584559500000|2020-03-18 19:25:00|622.4|617.9|621.9|617.5|623.4|619|620.9|614.4|130
1584559800000|2020-03-18 19:30:00|621.8|617.3|620.8|616.1|623|618.6|620.6|614.7|67
1584560100000|2020-03-18 19:35:00|620.7|616|618.8|614.3|620.7|616|618.5|611.3|78
1584560400000|2020-03-18 19:40:00|618.7|613.2|621.4|616.6|622|617.2|618.7|611.5|63
1584560700000|2020-03-18 19:45:00|621.3|616.5|624.7|620|624.7|620|620.6|614.8|100
1584561000000|2020-03-18 19:50:00|624.6|619.9|625.5|621.1|625.9|621.4|624|619.4|60
1584561300000|2020-03-18 19:55:00|625.7|620.1|631.1|626.7|632.5|626.7|625.5|620.1|171
1584561600000|2020-03-18 20:00:00|631.2|626.3|630.1|625.8|631.2|626.3|628.8|623.4|97
1584561900000|2020-03-18 20:05:00|630|625.7|628.1|623.5|630.2|625.7|628|622|68
1584562200000|2020-03-18 20:10:00|627.7|623.2|629.8|625.5|631.5|627.1|627.4|621.4|55
1584562500000|2020-03-18 20:15:00|629.9|625.6|628.8|624.4|630.6|626.3|628.8|622.7|70
1584562800000|2020-03-18 20:20:00|628.9|624.1|628.3|624|628.9|624.5|627.4|621.5|82
1584563100000|2020-03-18 20:25:00|628.4|624.1|628.4|624.4|628.6|624.5|628|622.4|82
1584563400000|2020-03-18 20:30:00|628.2|622.6|629.8|625.4|631.5|627.4|628.2|622.3|79
1584563700000|2020-03-18 20:35:00|629.3|624.8|628.2|623.8|629.5|624.9|628.1|622.5|41
1584564000000|2020-03-18 20:40:00|628.4|623.6|626.8|622.5|628.4|623.6|626|620.4|53
1584564300000|2020-03-18 20:45:00|626.6|622.4|628.3|623|628.8|623.4|626.1|620.1|106
1584564600000|2020-03-18 20:50:00|628.2|622.9|628.8|622.8|629.4|623.9|627.8|621.5|52
1584564900000|2020-03-18 20:55:00|629.2|622.4|630.5|623.5|631.1|624.8|627.6|622.3|25
1584568800000|2020-03-18 22:00:00|631.6|625.7|631.9|626.4|633.7|630.9|630.3|624.9|60
1584569100000|2020-03-18 22:05:00|632|626.5|631.3|627.1|632.1|627.4|631.1|624.1|41
1584569400000|2020-03-18 22:10:00|631.1|626.9|628.6|624.8|631.1|626.9|628.5|622.9|42
1584569700000|2020-03-18 22:15:00|628.7|624.7|630.1|625.9|630.1|625.9|628.6|624.4|34
1584570000000|2020-03-18 22:20:00|630.2|625.8|625.8|621.6|630.2|625.8|625.2|618|55
1584570300000|2020-03-18 22:25:00|625.7|621.7|624.8|621.2|625.7|621.7|624.2|617.3|27
1584570600000|2020-03-18 22:30:00|624.7|621.3|626.5|622.8|626.5|622.9|624.6|618.5|45
1584570900000|2020-03-18 22:35:00|626.1|622.7|627|623.4|627|623.5|624|617.7|61
1584571200000|2020-03-18 22:40:00|626.9|623.3|627.7|622.8|627.7|623.3|626.6|622.5|23
1584571500000|2020-03-18 22:45:00|627.6|622.7|627.4|622.3|627.6|622.7|626|620.9|29
1584571800000|2020-03-18 22:50:00|627.9|621.8|629.9|625.1|629.9|625.1|626.7|619.9|62
1584572100000|2020-03-18 22:55:00|629.8|625|629.2|625.8|629.8|625.8|628.2|621.6|32
1584572400000|2020-03-18 23:00:00|629.4|626|629.5|626.2|629.6|626.2|628.4|621.9|50
1584572700000|2020-03-18 23:05:00|629.4|626.1|627.5|624.1|629.4|626.2|627.3|620.5|39
1584573000000|2020-03-18 23:10:00|627.3|624.2|627.4|624.2|627.7|624.4|626.9|620.3|48
1584573300000|2020-03-18 23:15:00|627.3|624.1|627.6|622.2|628.4|625.2|625.4|620.9|52
1584573600000|2020-03-18 23:20:00|628.3|625.1|636.8|633.7|637.7|634.7|627.7|622.3|96
1584573900000|2020-03-18 23:25:00|634.4|633.8|637.7|634|638.5|634.8|634.3|628.3|43
1584574200000|2020-03-18 23:30:00|637.6|633.9|638.3|635.5|639.7|636.9|636.6|633|47
1584574500000|2020-03-18 23:35:00|638.4|635.6|639.3|636.5|640.1|637.3|637.7|634.9|39
1584574800000|2020-03-18 23:40:00|639.2|636.4|644.3|641.5|644.3|641.5|637.8|635|49
1584575100000|2020-03-18 23:45:00|644.2|641.4|642.5|639.7|644.7|641.9|638.9|631.1|159
1584575400000|2020-03-18 23:50:00|642.6|639.8|647.4|644.2|651.4|648.6|642.6|639.8|108
1584575700000|2020-03-18 23:55:00|647.5|644.1|643.4|640.6|648.4|645.6|643.3|640.5|99
1584576000000|2020-03-19 00:00:00|643.5|640.7|644.3|641.5|646.8|644|643|640.2|74
1584576300000|2020-03-19 00:05:00|644.2|639.4|641|638.2|644.2|640.3|640.5|637.7|53
1584576600000|2020-03-19 00:10:00|641.1|638.3|641.3|638.5|642.1|639.3|640.4|637.6|36
1584576900000|2020-03-19 00:15:00|641.4|638.6|639.8|637|641.9|639.1|639.7|635.8|63
1584577200000|2020-03-19 00:20:00|639.9|637.1|640.9|637.8|641.1|638|639.4|636.6|37
1584577500000|2020-03-19 00:25:00|641|638.1|641.8|638.6|642.4|639|640.3|637|54
1584577800000|2020-03-19 00:30:00|641.9|638.7|640.8|637.7|645.2|641.8|640.2|637.1|90
1584578100000|2020-03-19 00:35:00|641|637.9|642.2|639.2|644.8|641|640.7|637.6|68
1584578400000|2020-03-19 00:40:00|642.3|639.1|643|639.9|643.4|640.3|641.2|638.1|27
1584578700000|2020-03-19 00:45:00|642.9|639.8|641.8|638.8|643.4|640.4|641.8|638.8|38
1584579000000|2020-03-19 00:50:00|641.6|638.7|638.3|635.5|641.6|638.7|638.1|635.2|74
1584579300000|2020-03-19 00:55:00|638.4|635.4|637.5|634.6|638.7|635.7|636.2|633.3|82
1584579600000|2020-03-19 01:00:00|638.3|635.3|636.2|633|640.4|637.3|636.1|632.9|165
1584579900000|2020-03-19 01:05:00|636.3|632.9|630.8|627.4|636.4|633.1|628.9|622.9|263
1584580200000|2020-03-19 01:10:00|630.5|627.5|634.7|631.5|636|631.6|629.1|624.2|138
1584580500000|2020-03-19 01:15:00|634|631.3|633.5|630.2|637.2|632|632.7|627|134
1584580800000|2020-03-19 01:20:00|635.3|632|633.3|630.1|637.3|632.9|632.1|626.5|158
1584581100000|2020-03-19 01:25:00|634.9|630.4|637.3|634.1|637.7|634.5|632.7|626.9|140
1584581400000|2020-03-19 01:30:00|637.5|634.6|635.4|632.2|638.7|635.4|633.5|626.7|114
1584581700000|2020-03-19 01:35:00|634.9|631.7|633.4|627.7|636.7|632.7|632.1|626.6|144
1584582000000|2020-03-19 01:40:00|634|627.5|630.8|625.2|634|629.3|629.5|623.6|197
1584582300000|2020-03-19 01:45:00|631.1|624.7|629.4|625.9|632.7|628.7|627.9|620.6|162
1584582600000|2020-03-19 01:50:00|629.5|622.9|629.7|623.5|634.3|628.2|627.4|621.8|176
1584582900000|2020-03-19 01:55:00|629.9|622.9|629.6|623.9|633.3|628.1|627.9|621.4|174
1584583200000|2020-03-19 02:00:00|629.2|624.5|623.6|618.2|629.6|624.5|622.1|616.9|359
1584583500000|2020-03-19 02:05:00|623.7|617.9|622.5|616.9|626.3|621.6|620.2|614.9|413
1584583800000|2020-03-19 02:10:00|622.7|616.6|622.4|618.2|624.3|618.9|620.1|613.5|387
1584584100000|2020-03-19 02:15:00|623.7|616.2|619.2|615|623.7|618.4|618.1|614.8|277
1584584400000|2020-03-19 02:20:00|619.5|615.2|619.8|616.1|622.7|617.9|618.3|614.2|275
1584584700000|2020-03-19 02:25:00|619.7|616|620.6|613.5|623.5|617.5|619.1|612.8|220
1584585000000|2020-03-19 02:30:00|619.5|615.4|617.8|612.1|621.5|615.5|615.4|609.3|308
1584585300000|2020-03-19 02:35:00|617.7|612.3|617.8|614.3|620.2|615.8|616.6|609.9|183
1584585600000|2020-03-19 02:40:00|618.2|612.7|621.1|613.3|621.1|615.9|617.3|611.6|240
1584585900000|2020-03-19 02:45:00|620.7|614.2|617.4|611.8|623|616.8|616.9|610.9|166
1584586200000|2020-03-19 02:50:00|617.2|612.1|615.4|610.2|621.4|614.2|615|608.6|132
1584586500000|2020-03-19 02:55:00|615.7|609.8|609.6|603.3|617.5|612.1|609.4|603.3|255
1584586800000|2020-03-19 03:00:00|609.5|603.5|610|604.4|611.6|605.8|606.3|599.8|287
1584587100000|2020-03-19 03:05:00|609.7|604.9|611.9|605.4|611.9|607.3|609.2|602.4|172
1584587400000|2020-03-19 03:10:00|612.1|605.3|610.5|604|612.3|607.7|608.5|601.8|171
1584587700000|2020-03-19 03:15:00|609.4|605.7|616.6|609.3|616.9|611.5|609.4|603.8|97
1584588000000|2020-03-19 03:20:00|615.5|611.5|611.6|604.3|616.1|611.5|610.7|604.3|128
1584588300000|2020-03-19 03:25:00|611.1|605.8|610.8|607|613.3|607.4|607.7|601.5|192
1584588600000|2020-03-19 03:30:00|610.9|607.1|613.4|609.5|619.4|614|610.9|605.5|295
1584588900000|2020-03-19 03:35:00|613.1|608.1|617.6|612.1|618.5|613.4|612.9|606.4|145
1584589200000|2020-03-19 03:40:00|617|611.3|618.2|614|620.3|614.4|616.1|609.9|61
1584589500000|2020-03-19 03:45:00|619.8|611.7|610.6|606.6|620.4|614.1|610.6|604|150
1584589800000|2020-03-19 03:50:00|611.4|605.3|615.4|611.3|617.5|612.2|610|603.7|154
1584590100000|2020-03-19 03:55:00|615.8|611.2|615.3|611.4|621.1|615.1|615.1|609|179
1584590400000|2020-03-19 04:00:00|616.1|611.5|617.7|613.8|622.7|615.8|616.1|610.5|114
1584590700000|2020-03-19 04:05:00|619.1|611.8|620.6|616.5|622|616.7|617.6|611.1|88
1584591000000|2020-03-19 04:10:00|620.7|616.7|616.8|612.5|621.5|616.7|616.3|609.2|54
1584591300000|2020-03-19 04:15:00|616.9|612.6|617.2|612.3|619.3|613|616.1|609.8|118
1584591600000|2020-03-19 04:20:00|616.9|612.4|619.9|614.2|620.5|614.9|615.7|609|85
1584591900000|2020-03-19 04:25:00|618.9|613.1|618.1|614.2|620.1|614.2|618|611.2|40
1584592200000|2020-03-19 04:30:00|619|612.6|619|615.2|619.4|615.7|618.2|612.6|39
1584592500000|2020-03-19 04:35:00|619.1|615.4|620.5|615.8|622.3|617.9|618.2|612.1|91
1584592800000|2020-03-19 04:40:00|621.4|612.2|617.8|613.7|622.7|617.1|617.4|610.8|153
1584593100000|2020-03-19 04:45:00|617.7|611.8|618.4|614.3|620.9|614.5|617.1|610.1|61
1584593400000|2020-03-19 04:50:00|618.5|614.4|620.6|616.5|623.6|617.1|618.5|612.1|51
1584593700000|2020-03-19 04:55:00|623.2|612.7|620.5|610|623.2|616.1|617.8|610|33
1584594000000|2020-03-19 05:00:00|617.9|613.6|616.5|612|620.5|613.6|616.4|608.5|44
1584594300000|2020-03-19 05:05:00|619|608.5|623.1|617.5|624.6|618.7|616.4|608.5|73
1584594600000|2020-03-19 05:10:00|622.6|618.6|620.1|616.1|625.1|620.2|619.8|611.9|101
1584594900000|2020-03-19 05:15:00|621.8|616|620|616.5|625.1|619.8|618.1|612.3|109
1584595200000|2020-03-19 05:20:00|620.1|616.6|619.8|613.7|621|616.6|618.8|612.2|45
1584595500000|2020-03-19 05:25:00|619|615.5|620.5|615.5|622.8|617.3|618.8|612.2|82
1584595800000|2020-03-19 05:30:00|619.9|616.7|619.1|612.8|624.1|619.1|617.3|612.3|161
1584596100000|2020-03-19 05:35:00|617.3|614.4|615.7|611.1|620.5|615.1|614.9|609.2|142
1584596400000|2020-03-19 05:40:00|616.1|610.3|625.7|621.4|627.1|621.4|615.1|609.8|183
1584596700000|2020-03-19 05:45:00|625.5|621.8|625|617.5|627.9|624.1|623.3|617.5|116
1584597000000|2020-03-19 05:50:00|625.5|616.8|625.6|618.6|626.9|622.3|621.2|614|114
1584597300000|2020-03-19 05:55:00|625.4|620.5|620.8|617.6|626|622|619.9|613.7|89
1584597600000|2020-03-19 06:00:00|620.3|617|623|617.1|624.5|620.1|619.9|613.1|167
1584597900000|2020-03-19 06:05:00|622.8|619.6|624.1|617.1|625.7|621|622.3|615.2|123
1584598200000|2020-03-19 06:10:00|623.2|620.1|627.1|623.7|630.5|624.9|623|616|185
1584598500000|2020-03-19 06:15:00|627.3|624|627.7|624|630.1|624.2|627.2|619.5|124
1584598800000|2020-03-19 06:20:00|627.6|623.9|628|624.1|630.2|624.1|627.4|619.6|54
1584599100000|2020-03-19 06:25:00|629.4|621.5|630.1|623.9|631|625.6|627.8|619.9|75
1584599400000|2020-03-19 06:30:00|629.8|626.4|630.4|626.8|633.1|627.5|628.3|622|126
1584599700000|2020-03-19 06:35:00|630.3|626.7|630.6|627.4|632.7|628|627.6|621.9|145
1584600000000|2020-03-19 06:40:00|630.5|625.4|632.2|625.5|635.5|630.8|629.4|623.7|158
1584600300000|2020-03-19 06:45:00|632.7|628|631.9|623.8|633.2|628.4|630|623.7|109
1584600600000|2020-03-19 06:50:00|630.5|627.3|630.4|626.5|631.7|627.7|630.2|624.1|125
1584600900000|2020-03-19 06:55:00|630.3|627.3|627|624.2|631.8|627.8|626.9|621.4|126
1584601200000|2020-03-19 07:00:00|626.8|624|630.3|623.7|631|626.2|626.3|620.4|178
1584601500000|2020-03-19 07:05:00|630.8|622.5|626.7|623.8|631.3|627|626.4|622.3|153
1584601800000|2020-03-19 07:10:00|626.9|624|623.8|619.6|629.5|624|623.2|618.4|94
1584602100000|2020-03-19 07:15:00|623.2|620.2|626.2|619.6|626.6|622.6|620.3|613.7|200
1584602400000|2020-03-19 07:20:00|625.7|621|619.4|615.7|626.8|622.3|619.4|613.9|183
1584602700000|2020-03-19 07:25:00|621|614.5|621|618.2|624.8|619.2|617.1|611.6|213
1584603000000|2020-03-19 07:30:00|622.6|616.1|617.1|614.3|626.8|621.4|615.8|609.8|350
1584603300000|2020-03-19 07:35:00|617.9|612.2|617.9|614.4|625|619.5|616.8|610.9|125
1584603600000|2020-03-19 07:40:00|618|614.5|617.1|612.8|619.3|614.5|611.2|605.6|212
1584603900000|2020-03-19 07:45:00|617|612.9|616.2|612.4|622.9|614.7|613.9|606.9|152
1584604200000|2020-03-19 07:50:00|616.3|613.8|614.8|611.5|620.4|613.8|614.4|608.1|63
1584604500000|2020-03-19 07:55:00|614.7|609.6|619.1|611.3|619.4|613.6|612.4|605.8|170
1584604800000|2020-03-19 08:00:00|616.7|613.3|616.6|611.4|620.6|614.1|613.1|606.7|191
1584605100000|2020-03-19 08:05:00|616.5|611|612|607|616.7|611|608.8|602.5|192
1584605400000|2020-03-19 08:10:00|611.4|608.2|616.3|612.6|620.4|614.4|609.7|603.2|192
1584605700000|2020-03-19 08:15:00|616.2|612.7|617.2|612.8|622.3|615.2|616.1|610.3|89
1584606000000|2020-03-19 08:20:00|620.8|611.1|614.2|609.9|624.7|617.3|612.5|607|309
1584606300000|2020-03-19 08:25:00|617.7|610.2|616.7|610.6|625|616.9|607.3|601.4|387
1584606600000|2020-03-19 08:30:00|615.7|611.4|612|605.6|621.6|613.4|610.1|604.4|329
1584606900000|2020-03-19 08:35:00|610.2|606.3|608.9|601.8|618.5|611.5|606.9|600|304
1584607200000|2020-03-19 08:40:00|609|601.4|605.7|601.5|613.5|604.3|602.9|596|261
1584607500000|2020-03-19 08:45:00|607.6|601.3|617.7|611|624.4|613.2|607.5|601.3|235
1584607800000|2020-03-19 08:50:00|616.3|608.4|610.4|607.3|624.3|618.1|610.4|605.7|324
1584608100000|2020-03-19 08:55:00|613.6|606.6|615.9|610.8|619.5|612.7|610.8|604.8|183
1584608400000|2020-03-19 09:00:00|616.7|609|612.5|604.9|618.9|611.5|610.9|602.9|187
1584608700000|2020-03-19 09:05:00|613|603.9|615.3|608.4|618.6|612.8|612|603.4|190
1584609000000|2020-03-19 09:10:00|615.1|610.6|613.9|607.6|616.9|610.6|613.1|604.1|150
1584609300000|2020-03-19 09:15:00|613.1|608.5|612.3|606.7|618.2|611.1|612.3|603.8|102
1584609600000|2020-03-19 09:20:00|614.5|605.2|617.1|609.9|618.2|612.1|610.3|604.8|165
1584609900000|2020-03-19 09:25:00|616.9|610.1|612.1|604.9|619.3|612.5|610.9|604|268
1584610200000|2020-03-19 09:30:00|611.7|604.5|616|608.5|617.9|612|609.9|601.8|139
1584610500000|2020-03-19 09:35:00|616.1|609.1|615.6|608|617.5|612.3|611|604.4|192
1584610800000|2020-03-19 09:40:00|615.2|607.6|609.6|602.8|616|609.7|608.1|600.2|365
1584611100000|2020-03-19 09:45:00|609.9|603|610.3|605.9|615.7|607.3|606.8|599.6|307
1584611400000|2020-03-19 09:50:00|613.1|603|609.8|602.7|613.6|604.3|607.9|599.3|104
1584611700000|2020-03-19 09:55:00|609.5|602.5|608.7|602.4|613.1|606.2|608.3|600.6|159
1584612000000|2020-03-19 10:00:00|608.3|603.3|610.2|602.4|611.6|604.8|606.9|600.8|178
1584612300000|2020-03-19 10:05:00|610.3|602|613.6|606.4|616.2|608.7|607.9|600.5|263
1584612600000|2020-03-19 10:10:00|613.5|606.5|610.9|603.5|614.3|607.2|607.6|600.5|299
1584612900000|2020-03-19 10:15:00|610.3|604.1|610.8|604.4|612.7|606|607.7|600.2|134
1584613200000|2020-03-19 10:20:00|612|603.5|612.2|602.5|616.3|608.7|607.3|598.6|260
1584613500000|2020-03-19 10:25:00|611.3|603.5|609.7|601.2|613.5|605.7|606.1|596.5|243
1584613800000|2020-03-19 10:30:00|609.1|601.8|606.7|601.4|611.3|604|605.2|597.9|130
1584614100000|2020-03-19 10:35:00|606.2|598.5|604.8|600.6|609.6|602|604.5|597.4|143
1584614400000|2020-03-19 10:40:00|604.7|600.5|609|597|609.4|602.3|604.4|597|182
1584614700000|2020-03-19 10:45:00|606.7|601.8|608.8|603|611.4|605.6|605.6|596.7|163
1584615000000|2020-03-19 10:50:00|608.6|602.9|605.1|600.1|610.8|604.9|605|596|257
1584615300000|2020-03-19 10:55:00|605.8|597.5|607.6|597.4|608|600.2|605|595.4|99
1584615600000|2020-03-19 11:00:00|607.4|597.8|607.1|599.7|608.2|603.3|602.9|595.2|216
1584615900000|2020-03-19 11:05:00|607.4|599|608.4|599.6|612.1|605.8|603.6|595.5|336
1584616200000|2020-03-19 11:10:00|607.7|598.2|608.2|601.5|612.7|605.8|603.4|594.3|360
1584616500000|2020-03-19 11:15:00|608.1|601.6|608.4|601.9|613.8|607.1|607|600.1|287
1584616800000|2020-03-19 11:20:00|607.4|603.4|609.1|601.7|613.1|607|607.4|600.4|222
1584617100000|2020-03-19 11:25:00|609|602.3|605.2|599.8|610.9|604.2|602.8|594.3|312
1584617400000|2020-03-19 11:30:00|606|599.6|604.2|599.4|607.4|601.6|602.6|593.6|219
1584617700000|2020-03-19 11:35:00|603.4|596.3|604|599.5|606.6|601.3|601.6|594.8|200
1584618000000|2020-03-19 11:40:00|603.8|596.2|604.2|595.9|605.1|600.2|601.6|594.5|190
1584618300000|2020-03-19 11:45:00|603.9|597.2|604.5|596.6|605.4|600.7|601.8|593.9|259
1584618600000|2020-03-19 11:50:00|602.9|598.7|596.4|591.6|605.3|599.8|596.2|588.8|298
1584618900000|2020-03-19 11:55:00|596.3|591.9|603.6|594.8|605.8|599|592.9|581.5|431
1584619200000|2020-03-19 12:00:00|603.4|595.7|605.4|600|606.3|600|600.4|592.6|269
1584619500000|2020-03-19 12:05:00|605.8|600.3|605.3|597.4|606.2|600.4|602|593.7|151
1584619800000|2020-03-19 12:10:00|605.1|598.2|600.3|592.1|605.7|598.2|597.9|588.4|175
1584620100000|2020-03-19 12:15:00|598.1|592.3|594|589|599.7|593.5|590|580.2|467
1584620400000|2020-03-19 12:20:00|595.4|585.9|599.3|594.1|603.8|596.6|593.9|584.4|336
1584620700000|2020-03-19 12:25:00|601|590.1|602.2|592.1|602.8|595.3|596.5|588.2|266
1584621000000|2020-03-19 12:30:00|602.6|591.6|603|596.1|605|599.3|598.2|588.8|359
1584621300000|2020-03-19 12:35:00|603.6|596|598.4|592.4|605.8|601.4|598.3|591.6|325
1584621600000|2020-03-19 12:40:00|598.3|592.1|597.3|587.2|598.6|594.6|593.1|586.6|328
1584621900000|2020-03-19 12:45:00|597.8|591|597.3|591.7|599.2|593.4|593|586|310
1584622200000|2020-03-19 12:50:00|596.8|592.7|600.1|596|604.3|597.5|594.8|587.2|288
1584622500000|2020-03-19 12:55:00|601.1|593.2|601.6|597.4|603.5|599.1|598.2|591.1|180
1584622800000|2020-03-19 13:00:00|601.9|595|605.6|601.9|606|602|598.1|590.8|250
1584623100000|2020-03-19 13:05:00|604.9|599.6|600.7|597|605.5|601.5|600.7|594|266
1584623400000|2020-03-19 13:10:00|601.3|595.1|604|596.4|605.1|600.3|600.6|594.1|188
1584623700000|2020-03-19 13:15:00|603.9|596.5|604.5|597.7|606.5|600.6|602.4|595.6|161
1584624000000|2020-03-19 13:20:00|603.7|596.7|604.3|600.9|607.4|601.1|603.2|596.7|190
1584624300000|2020-03-19 13:25:00|604.6|601|605.2|600.7|605.5|601|603.1|596.2|251
1584624600000|2020-03-19 13:30:00|605.3|598.4|597.2|593.8|606.3|600.7|596.9|590.6|439
1584624900000|2020-03-19 13:35:00|597.4|594|602.8|595.5|605|600|595.9|589|323
1584625200000|2020-03-19 13:40:00|602.3|594.9|602.8|595.5|604.4|598.9|598.3|591.3|374
1584625500000|2020-03-19 13:45:00|601.7|598|597.6|594|603.6|598.8|595|588.9|444
1584625800000|2020-03-19 13:50:00|597.5|590|598.8|595.2|604.3|599.8|597.4|590|428
1584626100000|2020-03-19 13:55:00|598.1|594.6|599.4|595|601.7|595.4|597.2|589.7|488
1584626400000|2020-03-19 14:00:00|599.6|594.4|598|591.2|600.7|595.2|595|587.9|538
1584626700000|2020-03-19 14:05:00|598.2|594.4|600|596.4|603|597.6|597.6|590.9|472
1584627000000|2020-03-19 14:10:00|599.8|593.6|602.5|595.6|603.4|599.5|597.1|591.5|419
1584627300000|2020-03-19 14:15:00|602.6|599.2|602.6|597.5|607.1|601.9|601|593.6|441
1584627600000|2020-03-19 14:20:00|603|596.5|604.1|596.8|606|602.5|600.3|593.3|409
1584627900000|2020-03-19 14:25:00|604|600.5|603.9|595.4|606.2|600.6|600.5|593.4|350
1584628200000|2020-03-19 14:30:00|604.1|595.1|598.6|594.1|605.8|599.1|597.7|590.9|435
1584628500000|2020-03-19 14:35:00|599.1|591.2|598.7|594.6|601.3|594.8|593.6|587.3|419
1584628800000|2020-03-19 14:40:00|598.8|594.7|596.5|590|600.2|594.8|595.4|588.5|366
1584629100000|2020-03-19 14:45:00|596.4|589.9|589.9|586.3|597|592.8|589.8|583.7|460
1584629400000|2020-03-19 14:50:00|589.8|586.4|593|589.5|595.5|591.3|589.6|583.3|349
1584629700000|2020-03-19 14:55:00|593.5|586.2|591.4|588|594.9|590.9|591.1|584.8|392
1584630000000|2020-03-19 15:00:00|591.3|587.9|590.9|587.6|594.4|590.7|590.4|584.5|376
1584630300000|2020-03-19 15:05:00|590.8|587.5|590.2|586.8|594.6|589.7|588.8|582.7|195
1584630600000|2020-03-19 15:10:00|590.3|586.7|593|586.2|594.1|590|588|582.3|414
1584630900000|2020-03-19 15:15:00|593.6|585.9|590.2|586.9|593.7|589.6|587.3|581.9|428
1584631200000|2020-03-19 15:20:00|589.6|586.2|591.7|588.3|592.8|588.8|587.7|582|373
1584631500000|2020-03-19 15:25:00|592.1|585.3|599|595.6|600|596.6|591.3|585.2|381
1584631800000|2020-03-19 15:30:00|598.9|595.5|600.9|597.3|601.4|597.8|597|593.6|209
1584632100000|2020-03-19 15:35:00|601.1|597.6|604.5|601.1|608.4|605.1|599|595.5|255
1584632400000|2020-03-19 15:40:00|605.1|601.7|604.6|601.2|607.2|603.6|603.3|598.1|174
1584632700000|2020-03-19 15:45:00|604.5|601.1|603.5|600.1|604.7|601.4|601|595.8|145
1584633000000|2020-03-19 15:50:00|603.1|600|603.6|600.2|604.9|601.5|601.3|596.1|165
1584633300000|2020-03-19 15:55:00|603.5|600.1|599.9|596.4|604|600.5|597.5|594|201
1584633600000|2020-03-19 16:00:00|599.4|595.9|595.2|591.7|599.9|596.4|595.2|591.7|186
1584633900000|2020-03-19 16:05:00|595.3|591.8|595.3|591.9|599.1|595.5|595.2|591.8|153
1584634200000|2020-03-19 16:10:00|595.6|592.2|596.8|592.8|597.1|593.1|593.1|586.5|308
1584634500000|2020-03-19 16:15:00|597|593.1|601.4|597.7|601.9|597.8|595.3|589.2|299
1584634800000|2020-03-19 16:20:00|601.3|597.8|594.2|590.6|603.9|599.7|594.2|587.4|288
1584635100000|2020-03-19 16:25:00|595|587.7|594.6|589.7|596|591.1|591.3|584.8|231
1584635400000|2020-03-19 16:30:00|595.5|588|592.5|588.5|595.8|591.3|591.9|585.7|205
1584635700000|2020-03-19 16:35:00|592.6|588.6|596.1|592.4|597.5|593.1|591.7|585.8|251
1584636000000|2020-03-19 16:40:00|596.8|589.6|596.6|589.3|597.4|593.3|594.2|588.1|288
1584636300000|2020-03-19 16:45:00|595.3|590.1|595.7|592.2|599.5|595.1|595|589.5|247
1584636600000|2020-03-19 16:50:00|596.9|589.3|597.3|593.8|599.3|594.8|595.5|589.2|288
1584636900000|2020-03-19 16:55:00|598.1|590.8|599.7|595.8|599.7|595.9|595.7|589.1|233
1584637200000|2020-03-19 17:00:00|599.8|592.2|598.6|595.3|601.4|597|597.9|591.6|577
1584637500000|2020-03-19 17:05:00|599.4|592.1|599.2|595.9|601.5|597.6|598.6|592.1|374
1584637800000|2020-03-19 17:10:00|599.6|592.8|599|595.5|601.3|596.9|598.8|592.2|195
1584638100000|2020-03-19 17:15:00|598.7|595.4|598.6|595.2|599.6|595.4|596.9|590.3|315
1584638400000|2020-03-19 17:20:00|599.2|592.4|599.3|592.4|603.1|597.3|598.3|592.1|290
1584638700000|2020-03-19 17:25:00|599.6|595.3|597.4|593.9|600.4|596|597.3|590.7|259
1584639000000|2020-03-19 17:30:00|597.9|594.1|598.1|594.3|599.8|596.5|596.6|590|238
1584639300000|2020-03-19 17:35:00|598.5|594.6|597.5|591|599.6|595.6|596.7|590.1|271
1584639600000|2020-03-19 17:40:00|597|591.1|597.4|593.7|598|594.6|596.1|589|277
1584639900000|2020-03-19 17:45:00|596.9|594|595.7|590.1|597.7|594|595.7|589.7|148
1584640200000|2020-03-19 17:50:00|596|589.8|600|593.6|600.8|597.3|595.9|589.5|320
1584640500000|2020-03-19 17:55:00|600.4|593.7|601.4|598.2|601.7|598.3|599.5|593.3|284
1584640800000|2020-03-19 18:00:00|601|594.8|599.5|593.9|601.4|598.2|598.5|592|103
1584641100000|2020-03-19 18:05:00|600.3|596.9|599.6|596|600.5|596.9|598.2|590.9|136
1584641400000|2020-03-19 18:10:00|599.7|595.9|599.9|596.3|601.5|597.6|598.9|592.3|178
1584641700000|2020-03-19 18:15:00|599.8|593.6|601.2|597.6|601.6|598|598.5|591.4|114
1584642000000|2020-03-19 18:20:00|600.6|595|601.4|597.9|601.7|598.2|600.1|593.7|144
1584642300000|2020-03-19 18:25:00|601.6|598.1|601|597.4|602|598.6|600|593.3|168
1584642600000|2020-03-19 18:30:00|601.4|597.3|599.1|595.8|601.9|598.3|598.4|591.9|282
1584642900000|2020-03-19 18:35:00|598.7|592.2|600.3|596.8|600.9|596.9|597.3|590.3|195
1584643200000|2020-03-19 18:40:00|600.4|596.9|601.1|593.3|602|598.3|599|591.9|330
1584643500000|2020-03-19 18:45:00|600.9|593.4|601.3|597.7|601.3|597.7|599.3|592.6|195
1584643800000|2020-03-19 18:50:00|601.2|597.6|598.9|595.1|601.6|598|598.7|591.6|151
1584644100000|2020-03-19 18:55:00|598.7|592|599.1|595.1|600|595.9|597.9|591.2|146
1584644400000|2020-03-19 19:00:00|599.3|592|597.1|592.9|599.6|595.5|596.4|589.1|147
1584644700000|2020-03-19 19:05:00|597|592.6|596.9|593|598|593.4|596.3|589.3|127
1584645000000|2020-03-19 19:10:00|597|593.1|598.5|591.7|598.5|594.6|596.3|589.9|160
1584645300000|2020-03-19 19:15:00|598.3|594.6|597.6|593.9|599|595.3|596.1|589.7|198
1584645600000|2020-03-19 19:20:00|598.3|590.8|593.7|589.7|598.3|593.8|592|585.2|173
1584645900000|2020-03-19 19:25:00|593.3|589.3|595.9|589.2|597.5|593.3|593.3|588.1|81
1584646200000|2020-03-19 19:30:00|596.1|591.8|596.7|592.1|597.2|592.8|594.5|587.7|121
1584646500000|2020-03-19 19:35:00|596.8|592|595.5|591.6|598.4|592.1|594.3|587.3|203
1584646800000|2020-03-19 19:40:00|598.3|591.1|595.8|590.2|598.3|592.9|594.9|588.6|146
1584647100000|2020-03-19 19:45:00|595.7|590.1|594.8|591.4|597|593.1|594.4|587.4|158
1584647400000|2020-03-19 19:50:00|594.6|591.3|592.8|588.9|595|591.3|591.4|584.4|222
1584647700000|2020-03-19 19:55:00|592.9|589.1|592.5|588.7|593.8|589.9|591.3|584.4|262
1584648000000|2020-03-19 20:00:00|592.6|588.9|593.2|589.5|593.3|589.6|591.3|584.9|134
1584648300000|2020-03-19 20:05:00|593.3|589.4|592.8|589|594.2|589.9|592.2|585.4|71
1584648600000|2020-03-19 20:10:00|592.9|588.9|592.5|589.1|593.8|589.6|592.2|585.7|75
1584648900000|2020-03-19 20:15:00|592.6|589|594|590.6|594|590.6|592.2|585.6|70
1584649200000|2020-03-19 20:20:00|593.8|587.7|593.4|589.9|594.4|590.6|592.8|586.3|68
1584649500000|2020-03-19 20:25:00|593.5|590|593.6|590|593.9|590.1|592.6|586|66
1584649800000|2020-03-19 20:30:00|593.8|589.9|592.9|589.4|594.2|589.9|592.9|586.2|67
1584650100000|2020-03-19 20:35:00|593|586.1|592.8|589.4|593.5|589.6|592.8|585.9|52
1584650400000|2020-03-19 20:40:00|592.6|589.3|592.8|588.2|593.3|589.3|592.4|585.7|45
1584650700000|2020-03-19 20:45:00|592.7|588.4|592.9|588.6|593.2|588.8|592.5|585.6|45
1584651000000|2020-03-19 20:50:00|593|586.1|595.8|590.2|595.8|590.3|592.9|586|71
1584651300000|2020-03-19 20:55:00|595.7|586.3|596.4|588.9|596.5|590.6|591.1|586.1|64
1584655200000|2020-03-19 22:00:00|593.9|588.3|591.1|588.3|598.8|589.2|590.9|583.1|43
1584655500000|2020-03-19 22:05:00|591|586.9|591.6|588.3|596.7|592.2|591|584.8|136
1584655800000|2020-03-19 22:10:00|593.2|585.7|596.2|593.1|596.5|593.2|591.6|585.7|110
1584656100000|2020-03-19 22:15:00|595.7|592.7|597.6|594.5|597.9|594.9|594.7|588.9|54
1584656400000|2020-03-19 22:20:00|599.1|592.4|596.7|593.7|599.1|594.6|596.6|591.4|59
1584656700000|2020-03-19 22:25:00|596.2|593.2|598.8|595.5|599.9|595.5|594.3|589.3|53
1584657000000|2020-03-19 22:30:00|598.7|594.9|597|592.3|598.7|594.9|595.4|589.3|48
1584657300000|2020-03-19 22:35:00|598.2|590.5|598|593.1|599.9|593.5|596.9|590.5|39
1584657600000|2020-03-19 22:40:00|598.1|593.2|597.3|590.7|600.4|594.2|596.5|590.5|56
1584657900000|2020-03-19 22:45:00|596.5|592|598.3|593.5|599.3|593.9|596.3|590.8|76
1584658200000|2020-03-19 22:50:00|598.7|591.8|597.2|592.9|598.7|593.6|596.3|590.4|52
1584658500000|2020-03-19 22:55:00|597.3|591.3|597.2|592.4|598.5|592.8|597|591|37
1584658800000|2020-03-19 23:00:00|597.3|592.5|597.6|589.8|599.3|592.6|596.2|589.5|43
1584659100000|2020-03-19 23:05:00|596.4|591.6|595.9|591.5|596.4|591.6|595.7|590.2|16
1584659400000|2020-03-19 23:10:00|596.6|589.8|595.8|590.9|596.6|592|595|589.1|43
1584659700000|2020-03-19 23:15:00|595.9|590.2|596.2|592.9|596.7|592.9|593.8|590|33
1584660000000|2020-03-19 23:20:00|596.3|593.9|596.7|593.3|599.8|595.5|596.3|591.2|103
1584660300000|2020-03-19 23:25:00|597.6|593|596.3|593.1|597.6|593.1|596.3|590.9|36
1584660600000|2020-03-19 23:30:00|596.5|591.8|596.6|593.4|597.8|593.8|596.5|590.8|100
1584660900000|2020-03-19 23:35:00|596.7|593.6|597.1|593.6|597.7|593.8|596.6|591|108
1584661200000|2020-03-19 23:40:00|597.6|591.5|598.5|594|599.4|594.8|596.9|591.1|59
1584661500000|2020-03-19 23:45:00|598.4|593.3|596.2|592.8|598.9|594.9|596.2|590.8|78
1584661800000|2020-03-19 23:50:00|596.1|591|597|593.6|597.3|593.8|596.1|591|35
1584662100000|2020-03-19 23:55:00|596.8|593.5|598.2|594.7|598.7|594.7|596.8|591.5|31
1584662400000|2020-03-20 00:00:00|598.1|594.6|598.7|595.3|599.1|595.8|597.2|593.8|71
1584662700000|2020-03-20 00:05:00|598.6|595.2|598.3|594.4|599|595.4|598.2|594.4|28
1584663000000|2020-03-20 00:10:00|598.1|594.3|601.5|597|602.9|597.9|598|594.2|40
1584663300000|2020-03-20 00:15:00|600.8|596.2|600.5|596.9|600.8|596.9|599.7|595.4|30
1584663600000|2020-03-20 00:20:00|600.4|596.8|601.2|597.9|602.3|598.9|600.4|596.8|44
1584663900000|2020-03-20 00:25:00|601.3|598|602.6|599.2|603.2|600|601.3|598|42
1584664200000|2020-03-20 00:30:00|602.5|599.1|601.8|598.2|602.7|599.1|601.8|598.1|32
1584664500000|2020-03-20 00:35:00|601.7|598.3|601.8|598.3|602.1|598.7|601.7|598.2|8
1584664800000|2020-03-20 00:40:00|601.7|598.2|601.8|598.3|602|598.6|601.3|597.9|36
1584665100000|2020-03-20 00:45:00|601.9|598.2|602.9|599.2|603.1|599.3|601.7|598.1|46
1584665400000|2020-03-20 00:50:00|602.8|599.1|602.6|599.2|602.8|599.3|602.2|598.5|25
1584665700000|2020-03-20 00:55:00|602.7|599.1|601.3|598.1|602.7|599.2|601.3|598.1|30
1584666000000|2020-03-20 01:00:00|601.4|598|606.2|603|606.2|603|601.4|598|84
1584666300000|2020-03-20 01:05:00|606.3|603.1|608|604.8|610|606.8|606.3|603.1|86
1584666600000|2020-03-20 01:10:00|607.8|604.5|608.7|605.3|609.1|605.7|606.5|603.2|73
1584666900000|2020-03-20 01:15:00|608.8|605.9|610.4|607.3|610.7|607.3|608.8|605.5|72
1584667200000|2020-03-20 01:20:00|610|607|613.4|610.2|616.2|612.9|610|606.9|71
1584667500000|2020-03-20 01:25:00|613.3|610.1|611.9|608.8|614.6|611.5|611.8|608.1|55
1584667800000|2020-03-20 01:30:00|612|609|613.2|610.3|615.4|612.5|612|609|56
1584668100000|2020-03-20 01:35:00|613.1|610.2|614.6|611.6|615.3|612.5|613.1|610.1|62
1584668400000|2020-03-20 01:40:00|614.5|611.5|613.9|610.9|615.1|612.1|613.9|610.9|76
1584668700000|2020-03-20 01:45:00|613.8|610.8|616.5|613.6|616.9|614|611.6|608.6|80
1584669000000|2020-03-20 01:50:00|616.6|613.7|615.3|612.4|616.6|613.7|614.6|611.6|57
1584669300000|2020-03-20 01:55:00|615.5|612.6|614.6|611.7|615.5|612.6|613.3|609.4|41
1584669600000|2020-03-20 02:00:00|614.9|611.9|615.7|612.7|616|613|614.7|611.7|49
1584669900000|2020-03-20 02:05:00|615.8|612.9|613.4|610.6|616|612.9|613.4|610.5|61
1584670200000|2020-03-20 02:10:00|613.1|610.5|613.3|610.3|613.8|610.9|612.1|609.3|55
1584670500000|2020-03-20 02:15:00|613.1|610.1|616.1|613.3|616.2|613.4|612.8|609.8|29
1584670800000|2020-03-20 02:20:00|616|613.2|616.8|614|616.8|614|614.9|612.1|33
1584671100000|2020-03-20 02:25:00|616.5|613.7|615.6|612.8|616.5|613.7|615.1|612.3|26
1584671400000|2020-03-20 02:30:00|615.7|612.9|617.4|614.6|618.1|615.3|615|612.2|71
1584671700000|2020-03-20 02:35:00|617.5|614.7|617|614.2|618.1|615.3|616.7|613.9|26
1584672000000|2020-03-20 02:40:00|617.1|614.3|617.6|614.8|617.6|614.8|615.3|612.5|55
1584672300000|2020-03-20 02:45:00|617.7|614.9|613.9|611.1|618.9|616.1|613.7|610.9|57
1584672600000|2020-03-20 02:50:00|613.8|611|616.9|614.1|618.3|615.5|613.8|611|58
1584672900000|2020-03-20 02:55:00|617|614.2|616|613.2|618.1|615.3|615.5|612.7|46
1584673200000|2020-03-20 03:00:00|615.9|613.1|616.5|613.7|619.9|617.1|615.9|613.1|47
1584673500000|2020-03-20 03:05:00|616.1|613.3|615.5|612.7|616.6|613.8|613.9|611.1|34
1584673800000|2020-03-20 03:10:00|615.4|612.6|613.8|611|615.4|612.6|613.4|610.6|25
1584674100000|2020-03-20 03:15:00|613.9|611.1|613.3|610.5|615.1|612.2|612.2|609.4|44
1584674400000|2020-03-20 03:20:00|613.1|610.3|611.7|608.9|613.1|610.3|609.9|606.7|46
1584674700000|2020-03-20 03:25:00|611.5|608.7|613.3|610.5|613.4|610.6|611.3|608.5|33
1584675000000|2020-03-20 03:30:00|613.2|610.4|612.9|610.1|614.4|611.6|612.8|610|29
1584675300000|2020-03-20 03:35:00|613|610.2|614.7|611.9|614.9|612.1|612.7|609.9|32
1584675600000|2020-03-20 03:40:00|614.6|611.8|615.9|613.1|616.2|613.4|614.3|611.5|23
1584675900000|2020-03-20 03:45:00|615.7|612.9|614.6|611.8|615.7|612.9|613.6|610.8|20
1584676200000|2020-03-20 03:50:00|614.5|611.7|615|612.2|616.5|613.7|614.3|611.5|42
1584676500000|2020-03-20 03:55:00|614.7|611.9|615.1|612.3|615.2|612.4|614.2|611.4|18
1584676800000|2020-03-20 04:00:00|615|612.2|613.9|611.1|615|612.2|613.9|610.8|8
1584677100000|2020-03-20 04:05:00|614|611.2|612.8|610|614|611.2|612.7|609.9|21
1584677400000|2020-03-20 04:10:00|612.9|610.1|612.7|609.9|612.9|610.1|612.7|609.9|5
1584677700000|2020-03-20 04:15:00|612.8|610|614.1|611.3|615.1|612.3|612.7|609.9|14
1584678000000|2020-03-20 04:20:00|614.2|611.4|615.1|612.3|615.8|613|614.2|611.4|24
1584678300000|2020-03-20 04:25:00|615|612.2|616.1|613.3|616.1|613.3|615|612.2|12
1584678600000|2020-03-20 04:30:00|616.5|613.7|616|613.2|616.6|613.8|615.6|612.8|10
1584678900000|2020-03-20 04:35:00|616.1|613.3|616.1|614.3|617.2|614.4|615.6|612.8|40
1584679200000|2020-03-20 04:40:00|616|614.2|616.4|613.6|616.8|614.2|615.7|613.5|20
1584679500000|2020-03-20 04:45:00|616.3|613.5|618|615.2|619.3|616.5|616.1|613.5|42
1584679800000|2020-03-20 04:50:00|618.1|615.3|617.7|614.9|619|616.2|617.7|614.9|20
1584680100000|2020-03-20 04:55:00|617.2|615.4|616.3|613.5|618.5|616.4|616.3|611.3|21
1584680400000|2020-03-20 05:00:00|616.1|613.3|617|614.2|618.2|615.4|615.9|613.1|36
1584680700000|2020-03-20 05:05:00|616.9|614.1|617.6|614.8|617.8|615|616.7|613.9|19
1584681000000|2020-03-20 05:10:00|617.3|614.5|616.3|613.5|617.6|614.8|616.3|613.5|13
1584681300000|2020-03-20 05:15:00|616.2|613.4|615.6|612.8|616.2|613.4|614.8|612|29
1584681600000|2020-03-20 05:20:00|615.4|612.6|617.1|614.3|617.7|614.9|615.4|612.6|48
1584681900000|2020-03-20 05:25:00|617.2|614.4|619.3|616.5|619.5|616.7|617.2|614.4|22
1584682200000|2020-03-20 05:30:00|619.4|616.6|619.7|616.9|620.2|617.4|618.7|615.9|49
1584682500000|2020-03-20 05:35:00|619.8|617|619.1|616.3|620.4|617.6|618.7|615.9|30
1584682800000|2020-03-20 05:40:00|619|616.2|617.3|615.5|619.3|616.5|617.1|613.6|22
1584683100000|2020-03-20 05:45:00|617.7|615.9|617.8|615|618|615.9|617.3|612.5|17
1584683400000|2020-03-20 05:50:00|617.9|615.1|618.2|616.4|619.1|617.3|617|614.9|35
1584683700000|2020-03-20 05:55:00|618.5|615.7|617.8|616|618.5|616.1|617.7|615.3|11
1584684000000|2020-03-20 06:00:00|617.7|615.9|617|615.2|617.8|616|614.8|613|45
1584684300000|2020-03-20 06:05:00|617.1|615.3|620.4|617.6|620.4|617.6|617.1|615|24
1584684600000|2020-03-20 06:10:00|619.9|618.1|620.8|619|620.8|619|619.2|617.4|22
1584684900000|2020-03-20 06:15:00|621|619.2|621.4|618.6|622.6|619.8|620.6|618.6|33
1584685200000|2020-03-20 06:20:00|621.1|618.3|621.1|618.3|621.4|618.6|620.1|617.4|19
1584685500000|2020-03-20 06:25:00|621.8|619|624.2|622.4|625.4|623.6|621.8|619|43
1584685800000|2020-03-20 06:30:00|624.1|622.3|621.8|619|624.1|622.3|621.4|617.8|44
1584686100000|2020-03-20 06:35:00|621.9|619.1|625.9|623.1|627.2|624.4|621.5|619.1|65
1584686400000|2020-03-20 06:40:00|625.8|623|623.8|621|627.9|623.9|622.8|616.6|56
1584686700000|2020-03-20 06:45:00|623.7|620.9|626.4|623.6|626.8|624|623.6|620.8|43
1584687000000|2020-03-20 06:50:00|626.5|623.7|623.4|620.6|626.5|623.7|623.4|620.6|19
1584687300000|2020-03-20 06:55:00|623.3|620.5|625.6|622.8|625.9|622.9|623.1|620.3|39
1584687600000|2020-03-20 07:00:00|625.5|622.7|625|622.2|626|623.2|623.4|620.6|72
1584687900000|2020-03-20 07:05:00|625.1|622.3|626.2|623.4|626.6|623.8|623.4|620.6|47
1584688200000|2020-03-20 07:10:00|626|623.2|627.4|624|633.5|630.7|624.7|621.9|71
1584688500000|2020-03-20 07:15:00|627.3|623.9|632.6|629|632.9|629.3|627.2|623.7|112
1584688800000|2020-03-20 07:20:00|632.5|628.9|630|626.8|632.5|628.9|626.7|623|104
1584689100000|2020-03-20 07:25:00|630.7|626.7|639.2|635.1|640|636.9|630.3|626.1|152
1584689400000|2020-03-20 07:30:00|639.5|635.4|636.6|633.6|643.4|637.4|635|627.8|126
1584689700000|2020-03-20 07:35:00|636.5|633.7|634.3|631.5|638|635.2|631.1|628|97
1584690000000|2020-03-20 07:40:00|634.2|631.4|632.1|629.3|634.9|632.1|632.1|629.3|50
1584690300000|2020-03-20 07:45:00|632|629.2|639.9|636.4|640.5|636.7|630.7|627.9|100
1584690600000|2020-03-20 07:50:00|640|636.6|638.3|634.9|640.3|636.9|636.8|631.9|88
1584690900000|2020-03-20 07:55:00|638.2|635|638.7|634.1|641|637.8|637.7|627.7|120
1584691200000|2020-03-20 08:00:00|638.4|633.8|638.1|634.1|645.2|634.6|633.8|625.2|147
1584691500000|2020-03-20 08:05:00|638.6|634.6|637.7|634.4|640.8|636.9|637.1|632.9|109
1584691800000|2020-03-20 08:10:00|637.6|634.3|638.5|635.6|640.8|637.3|636.9|633.6|66
1584692100000|2020-03-20 08:15:00|638.1|635.3|636.4|633|639.9|637.1|634|631.1|113
1584692400000|2020-03-20 08:20:00|636.3|632.9|630.5|627.4|637.3|633.7|629.7|624.6|101
1584692700000|2020-03-20 08:25:00|630.4|627.6|628.9|625.9|633.8|627.9|628.8|622.9|148
1584693000000|2020-03-20 08:30:00|628.8|626|623.9|621.1|631|626.7|622.4|617|161
1584693300000|2020-03-20 08:35:00|623.8|617.2|624.2|619.6|628.6|624.1|622|617|170
1584693600000|2020-03-20 08:40:00|624.5|619.8|626.5|623.2|629.2|623.2|623.5|617.9|115
1584693900000|2020-03-20 08:45:00|627.9|623|631.3|627.7|633.7|627.7|625|618.8|90
1584694200000|2020-03-20 08:50:00|629.9|626.4|626.8|624|631|626.4|626.3|620|91
1584694500000|2020-03-20 08:55:00|626.6|623.8|630.2|627.4|632|627.4|626.6|620.6|84
1584694800000|2020-03-20 09:00:00|630.6|627.7|629.3|626.5|632.3|628.3|627.3|622.4|88
1584695100000|2020-03-20 09:05:00|629.2|626.4|631.3|628.5|635.3|630.7|628.1|624.1|181
1584695400000|2020-03-20 09:10:00|631.2|628.4|630.6|625.8|632.7|629.1|626.8|621.4|114
1584695700000|2020-03-20 09:15:00|630.2|626.1|632.1|629.1|635|629.6|629.1|622.8|91
1584696000000|2020-03-20 09:20:00|633.2|627.5|626.9|624.1|634.1|629.1|626.8|621.8|151
1584696300000|2020-03-20 09:25:00|628.9|622|628.4|625.3|630.4|625.3|625.5|619.3|97
1584696600000|2020-03-20 09:30:00|628.5|625.1|632.1|623.9|632.1|626.5|628.1|619.4|94
1584696900000|2020-03-20 09:35:00|632|627.4|630.4|625.7|632.5|627.8|628.5|621.7|110
1584697200000|2020-03-20 09:40:00|630.6|626.6|630|625.9|631.5|627.1|629.9|623.8|80
1584697500000|2020-03-20 09:45:00|630.1|624.5|630.7|625.4|632|627|629|622.4|88
1584697800000|2020-03-20 09:50:00|630.2|624.6|627.6|621.9|635|627.6|627.6|618.3|195
1584698100000|2020-03-20 09:55:00|629.1|620.1|631.8|624.1|632.3|624.4|625.8|618.6|133
1584698400000|2020-03-20 10:00:00|631.7|623.9|628.9|623.8|632|625.8|625.9|619.7|106
1584698700000|2020-03-20 10:05:00|630.7|622.1|628.1|623.4|632.5|625.3|628.1|621.8|80
1584699000000|2020-03-20 10:10:00|629.5|624.3|626.8|621.9|631.9|625.8|626.4|621.7|117
1584699300000|2020-03-20 10:15:00|627.1|621.8|627.1|623.1|629.8|623.5|626.5|621.4|93
1584699600000|2020-03-20 10:20:00|628.1|622.4|626.8|623.1|629.9|624.1|626.8|622.4|119
1584699900000|2020-03-20 10:25:00|628.5|623.2|628.7|624.7|630.5|624.8|626.4|622.8|81
1584700200000|2020-03-20 10:30:00|628.8|623.9|627.8|624.2|629.4|625.4|627.6|623.5|68
1584700500000|2020-03-20 10:35:00|628.3|624.3|629.7|626.2|631.2|626.6|628.3|624.3|52
1584700800000|2020-03-20 10:40:00|629.8|626.3|629.7|626.2|630.5|626.9|629.6|624.7|66
1584701100000|2020-03-20 10:45:00|630.1|624.9|632.9|629.4|634.7|629.4|629.1|624.9|53
1584701400000|2020-03-20 10:50:00|633|629.5|632.8|629.5|633.2|629.9|632.7|629.3|28
1584701700000|2020-03-20 10:55:00|632.7|629.6|632.9|629.5|632.9|629.6|632|628.7|30
1584702000000|2020-03-20 11:00:00|632.8|629.4|630.6|627|633.1|629.5|630.6|625.7|94
1584702300000|2020-03-20 11:05:00|630.7|627.1|627|623.3|631.3|627.1|626.7|622.4|91
1584702600000|2020-03-20 11:10:00|626.9|623.4|623.4|619.5|628.2|623.7|623.3|618.2|111
1584702900000|2020-03-20 11:15:00|623.5|619.7|620.8|616.6|623.6|619.7|619.5|614.3|107
1584703200000|2020-03-20 11:20:00|620.7|616.5|619.8|616.1|621.2|616.8|617.7|613.4|92
1584703500000|2020-03-20 11:25:00|619.6|616|620|616.4|620.9|616.8|618.7|614.4|83
1584703800000|2020-03-20 11:30:00|620.1|616.5|622.3|618.2|624|618.2|620.1|615.9|79
1584704100000|2020-03-20 11:35:00|622.2|618.1|622.1|618.5|622.8|618.5|621.8|617.2|40
1584704400000|2020-03-20 11:40:00|622.2|618.4|621.5|618.1|622.3|618.4|621.4|617|46
1584704700000|2020-03-20 11:45:00|621.6|618.2|621.1|617.6|622.3|618.8|621.1|616.8|43
1584705000000|2020-03-20 11:50:00|621.2|617.7|622|618.4|622.9|618.7|620.6|616.6|52
1584705300000|2020-03-20 11:55:00|622.1|618.5|622.8|618.9|623.7|620.2|622.1|618.4|44
1584705600000|2020-03-20 12:00:00|623|619.1|623|619|623.4|619.3|621.9|617|79
1584705900000|2020-03-20 12:05:00|622.9|618.9|622.6|618.8|623.1|619.1|622.3|617.7|51
1584706200000|2020-03-20 12:10:00|622.7|618.2|620.5|616.9|623.4|619.1|620.3|616.7|43
1584706500000|2020-03-20 12:15:00|620.4|616.8|619.3|615.8|621.1|617.5|617.5|613.5|88
1584706800000|2020-03-20 12:20:00|619.4|615.7|618.5|614.9|620.8|616|617.6|613.5|94
1584707100000|2020-03-20 12:25:00|618.3|614.6|617.8|614.4|618.9|615.4|617.6|614.2|60
1584707400000|2020-03-20 12:30:00|617.7|614.1|621.6|618.1|621.9|618.1|617.1|613.7|134
1584707700000|2020-03-20 12:35:00|621.7|618|621.6|618.1|622.7|619.2|620.7|616.2|98
1584708000000|2020-03-20 12:40:00|621.7|618.2|617.3|613.7|623.1|618.4|617.3|613.7|81
1584708300000|2020-03-20 12:45:00|616.9|613.3|618.7|615.9|618.7|615.9|615.4|611.9|106
1584708600000|2020-03-20 12:50:00|618.6|615.8|617.5|614.7|619|616.2|616.1|613.2|59
1584708900000|2020-03-20 12:55:00|617.4|614.6|612.3|609.5|617.4|614.6|610.7|607.8|75
1584709200000|2020-03-20 13:00:00|611.5|608.7|614|611.2|614.8|612|610.3|607.5|94
1584709500000|2020-03-20 13:05:00|613.9|611.1|615.4|612.5|617.3|614|611.6|606.8|75
1584709800000|2020-03-20 13:10:00|615.5|612.6|617.4|614.4|617.4|614.4|614.7|611.8|72
1584710100000|2020-03-20 13:15:00|617.5|614.5|614|610.9|617.7|614.5|612.9|609.8|89
1584710400000|2020-03-20 13:20:00|614.1|611|614.2|611.4|614.7|611.9|612.2|609.3|83
1584710700000|2020-03-20 13:25:00|614.3|611.7|616.3|613.5|620.2|615.2|614.3|611.7|89
1584711000000|2020-03-20 13:30:00|616.2|613.4|618.6|615.3|618.6|615.5|615.4|612.5|135
1584711300000|2020-03-20 13:35:00|618.5|615.1|612.2|609.4|619|615.7|611.6|608.8|137
1584711600000|2020-03-20 13:40:00|612.3|609.5|608.4|605.6|613.2|610.4|608.3|605.5|84
1584711900000|2020-03-20 13:45:00|608.3|605.5|609|606.2|610.8|607.4|605.7|602.8|166
1584712200000|2020-03-20 13:50:00|608.6|605.8|609.9|604.7|610.2|607|606.9|604.1|126
1584712500000|2020-03-20 13:55:00|609.8|604.6|609.1|602.4|610|605.3|606.2|601.6|141
1584712800000|2020-03-20 14:00:00|609|604.4|615.9|613.1|616.3|613.5|607.9|602.3|215
1584713100000|2020-03-20 14:05:00|616|613.2|615.5|612.7|618|615.2|614.6|611.8|162
1584713400000|2020-03-20 14:10:00|615.7|612.9|617.3|614.5|618.8|616|615.5|612.7|116
1584713700000|2020-03-20 14:15:00|617.6|614.8|621.1|618.3|622.9|619.9|616.1|613|158
1584714000000|2020-03-20 14:20:00|621|618.2|621.2|618.1|625.4|620.5|619.8|616.8|167
1584714300000|2020-03-20 14:25:00|621.8|618.8|626.4|623.6|626.4|623.6|621.7|618.7|112
1584714600000|2020-03-20 14:30:00|626.7|623.5|632.3|629.5|632.8|630|626.5|623.5|174
1584714900000|2020-03-20 14:35:00|632.5|629.7|633.2|630.4|634.2|631.4|630.5|627.7|139
1584715200000|2020-03-20 14:40:00|633.3|630.5|628.9|626.1|633.3|630.5|628|622.7|192
1584715500000|2020-03-20 14:45:00|629.2|624.6|623.8|619.9|631.4|628.6|622.7|616.8|232
1584715800000|2020-03-20 14:50:00|623.9|620.2|627.5|623.6|629.9|624|622.1|618.8|209
1584716100000|2020-03-20 14:55:00|627.6|623.7|627.4|624.1|627.6|624.2|624.4|620.3|128
1584716400000|2020-03-20 15:00:00|627.2|624|626.8|623.4|630.6|627.3|626.1|622.7|175
1584716700000|2020-03-20 15:05:00|626.6|623.3|623.6|620.3|627.7|624.3|623.2|619.9|129
1584717000000|2020-03-20 15:10:00|623.8|620.5|619.5|616.3|626.1|622.7|617.4|614.3|210
1584717300000|2020-03-20 15:15:00|619.6|616.4|620.6|617.3|625.3|621.9|617.7|614.5|213
1584717600000|2020-03-20 15:20:00|620.5|617.2|614.9|611.6|620.8|617.5|614.4|611.1|140
1584717900000|2020-03-20 15:25:00|615|612.1|618|614.6|618.5|615|613.6|610.3|158
1584718200000|2020-03-20 15:30:00|617.9|614.5|618.9|615.5|620|616.5|616.9|613.5|138
1584718500000|2020-03-20 15:35:00|618.8|615.4|621.3|617.9|621.4|618|617.2|613.8|113
1584718800000|2020-03-20 15:40:00|621.2|617.8|620.6|617.1|622.8|619.3|620.1|616.6|140
1584719100000|2020-03-20 15:45:00|620.5|617|618.4|615|620.7|617.3|617.8|614.3|160
1584719400000|2020-03-20 15:50:00|618.5|614.9|614.1|610.8|618.7|615.2|613.1|609.7|130
1584719700000|2020-03-20 15:55:00|614.3|610.9|614.5|610.7|617.2|613|610.8|607.5|155
1584720000000|2020-03-20 16:00:00|614.4|609.2|614.6|611.2|616.9|612.3|612.9|609.2|131
1584720300000|2020-03-20 16:05:00|616.4|610.4|612|608.6|616.8|611.9|610.6|607.2|212
1584720600000|2020-03-20 16:10:00|611.7|608.4|613.6|610.2|614.3|610.3|611.5|607.1|114
1584720900000|2020-03-20 16:15:00|613.7|610.3|611.4|606.2|613.8|610.4|609.8|605.2|140
1584721200000|2020-03-20 16:20:00|611.8|608.4|612.6|609.3|613|609.4|609.8|606.1|178
1584721500000|2020-03-20 16:25:00|612.5|609.2|614.3|608.7|614.3|610.5|611.7|606.9|141
1584721800000|2020-03-20 16:30:00|614.4|610.2|618.2|614.9|619.7|616.2|613.7|608.8|226
1584722100000|2020-03-20 16:35:00|618.1|613.4|618|614.8|619.1|615.8|616.7|612.7|155
1584722400000|2020-03-20 16:40:00|617.9|614.7|618.2|615|618.6|615.2|615.9|612.8|102
1584722700000|2020-03-20 16:45:00|618.3|615.2|621.8|618.6|624.4|619.3|618.3|614.5|236
1584723000000|2020-03-20 16:50:00|621.6|617.1|624.5|621.3|624.9|621.6|621|616.7|219
1584723300000|2020-03-20 16:55:00|625.2|620.7|624.8|621.1|627.4|624|624|619.5|212
1584723600000|2020-03-20 17:00:00|624.7|621.5|624.1|621.1|626.5|623.2|622|617.7|438
1584723900000|2020-03-20 17:05:00|624.2|620.1|623.4|620.3|624.3|621.2|622.2|618.1|169
1584724200000|2020-03-20 17:10:00|623.5|619.8|622.9|619.7|623.6|620.3|621.9|617.7|108
1584724500000|2020-03-20 17:15:00|623|619.8|622.6|619.4|623.8|620.5|621.6|617.3|129
1584724800000|2020-03-20 17:20:00|622.8|619.5|616.9|613.7|623.7|620.2|616.9|613.6|118
1584725100000|2020-03-20 17:25:00|618.4|613.8|618.8|615.5|620.6|616.8|617.2|613.3|124
1584725400000|2020-03-20 17:30:00|619.2|614.5|616.9|613.6|619.7|616.1|616.4|613.2|69
1584725700000|2020-03-20 17:35:00|616.8|613.5|618.8|615.5|619.7|616.4|616.4|613.1|95
1584726000000|2020-03-20 17:40:00|618.7|615.4|620.3|616.9|620.5|617.1|617.5|613.5|99
1584726300000|2020-03-20 17:45:00|620|617.4|618.8|616|621.2|618.4|618.6|615.8|54
1584726600000|2020-03-20 17:50:00|619.1|616.3|620.3|617.4|620.6|617.7|618.8|616|39
1584726900000|2020-03-20 17:55:00|620.5|618.1|618.6|615.8|621.1|618.1|617.8|615|34
1584727200000|2020-03-20 18:00:00|618.5|615.7|618.7|615.9|619.2|616.4|618.4|615.6|24
1584727500000|2020-03-20 18:05:00|618.9|615.8|619.2|616.4|620.2|617.3|618.9|615.8|43
1584727800000|2020-03-20 18:10:00|619.1|616.3|616.5|613.5|619.1|616.3|616.5|613.5|38
1584728100000|2020-03-20 18:15:00|618.3|613.6|615|612.1|618.3|613.6|614.2|611.1|67
1584728400000|2020-03-20 18:20:00|614.9|612|614.3|611.4|615.8|612.9|614.3|611.4|81
1584728700000|2020-03-20 18:25:00|613.7|610.8|613.8|611|613.8|611|612.4|609.6|63
1584729000000|2020-03-20 18:30:00|613.6|610.8|613.7|610.8|614.3|611.5|612.1|609.2|72
1584729300000|2020-03-20 18:35:00|613.8|610.6|612.7|609.9|614.4|611.2|612|609.1|52
1584729600000|2020-03-20 18:40:00|612.9|609.8|611.4|608.4|613.5|610.6|610.7|607|52
1584729900000|2020-03-20 18:45:00|611.5|608.5|613.4|610.5|616|612.5|611.5|608.5|51
1584730200000|2020-03-20 18:50:00|613.6|610.6|612.4|609.5|614.1|611|612.2|609.1|51
1584730500000|2020-03-20 18:55:00|612.2|609.3|610.7|607.6|612.2|609.3|610|607|66
1584730800000|2020-03-20 19:00:00|610.6|607.5|610.6|607.5|612.2|609.2|610.2|607.1|53
1584731100000|2020-03-20 19:05:00|610.5|607.4|612.3|609.4|613.5|610.3|610.4|607.3|38
1584731400000|2020-03-20 19:10:00|611.4|608.5|612.1|609|614|609.8|611.4|607|58
1584731700000|2020-03-20 19:15:00|612|608.9|611.9|609|612.4|609.3|611.6|608.6|28
1584732000000|2020-03-20 19:20:00|612.1|609.1|614.5|610.6|614.5|610.6|611.7|607|31
1584732300000|2020-03-20 19:25:00|614.6|610.7|617.6|614.5|617.6|614.5|613.7|610.3|73
1584732600000|2020-03-20 19:30:00|617.5|613.9|617.1|613|618.7|615.2|615.9|610.7|51
1584732900000|2020-03-20 19:35:00|618.4|611.7|614.1|610.4|619|612.6|614.1|610.3|41
1584733200000|2020-03-20 19:40:00|614.2|610.5|616.1|612.3|618.1|612.4|614.2|610.5|51
1584733500000|2020-03-20 19:45:00|616.2|612.4|615.3|611.3|616.5|612.4|612.9|608.7|105
1584733800000|2020-03-20 19:50:00|615.2|611.2|613.4|609.5|615.2|611.2|610.1|605.4|120
1584734100000|2020-03-20 19:55:00|613.5|609.6|614|608.6|618.1|613|613.3|608|173
1584734400000|2020-03-20 20:00:00|613.8|608.5|616.2|610.6|617.1|610.8|613.5|608.3|55
1584734700000|2020-03-20 20:05:00|615.2|610.7|614.4|610.2|616.8|611.6|613.9|608.8|50
1584735000000|2020-03-20 20:10:00|614.2|610|613.2|608.6|616.2|610.2|613.1|607.1|53
1584735300000|2020-03-20 20:15:00|613.1|608.7|613.2|608.3|616.7|610.2|613.1|607.5|47
1584735600000|2020-03-20 20:20:00|614.2|608.4|612.9|608.4|614.2|608.6|612.9|608|8
1584735900000|2020-03-20 20:25:00|613|608.5|613.2|608.9|613.2|608.9|613|608.5|6
1584736200000|2020-03-20 20:30:00|613.1|608.8|613.1|608.7|613.4|608.8|611.6|606.5|54
1584736500000|2020-03-20 20:35:00|613.2|608.8|615.8|611.3|615.8|611.3|613.1|608.4|50
1584736800000|2020-03-20 20:40:00|615.5|611.4|615.5|611.1|616.9|611.4|614.8|609.3|41
1584737100000|2020-03-20 20:45:00|615.6|611.2|614.7|609.3|617.3|611.6|612.7|607.4|103
1584737400000|2020-03-20 20:50:00|615|609.6|617|611.2|618.5|611.2|614.5|608.3|54
1584737700000|2020-03-20 20:55:00|617.1|611.1|622.3|602.3|622.6|611.4|615.7|602.3|111
1584914400000|2020-03-22 22:00:00|614.2|609.5|612.8|608.3|614.2|609.5|612.2|607.7|72
1584914700000|2020-03-22 22:05:00|612.7|608.2|608.8|604.4|612.9|608.4|607.5|603.2|93
1584915000000|2020-03-22 22:10:00|608.3|603.9|600.2|597.1|608.3|603.9|599.9|596.8|113
1584915300000|2020-03-22 22:15:00|600.1|597|600.9|597.8|605.1|599.8|599.9|595.1|74
1584915600000|2020-03-22 22:20:00|601|597.9|601.1|597.6|603.1|599.6|601|597.5|40
1584915900000|2020-03-22 22:25:00|601.3|597.9|600.8|597.7|601.3|598.1|599.8|596.7|23
1584916200000|2020-03-22 22:30:00|601.2|597.6|600.1|597|602|598.9|599.9|596.8|29
1584916500000|2020-03-22 22:35:00|600.2|597.1|600.4|597.3|600.9|597.8|598.3|595.2|53
1584916800000|2020-03-22 22:40:00|600.5|597.4|598|594.6|600.5|597.4|598|594.6|34
1584917100000|2020-03-22 22:45:00|598.2|594.8|597.9|594.8|598.3|595|596.2|592.8|45
1584917400000|2020-03-22 22:50:00|597.6|594.5|597.2|594.1|598.9|595.8|597.1|594|23
1584917700000|2020-03-22 22:55:00|597.3|593.9|597.9|595|598|595|596|592.7|57
1584918000000|2020-03-22 23:00:00|598.2|594.9|596.9|594.1|598.2|595.3|596.5|593.7|45
1584918300000|2020-03-22 23:05:00|597|594.2|603.3|600.4|603.4|600.5|597|594.2|70
1584918600000|2020-03-22 23:10:00|603.4|600.5|603.6|600.8|604.4|601.6|603.3|600.5|59
1584918900000|2020-03-22 23:15:00|603.8|601|603.7|600.7|604.6|601.7|603.1|600.3|39
1584919200000|2020-03-22 23:20:00|603.6|600.6|605.4|602.6|608.9|603.5|601.9|598.9|59
1584919500000|2020-03-22 23:25:00|606.4|604.3|606.6|603.7|611.3|608.5|606.4|603.7|65
1584919800000|2020-03-22 23:30:00|606.8|603.6|610.4|607.6|612|609.2|606.4|603.4|65
1584920100000|2020-03-22 23:35:00|610.3|607.5|610.1|607.1|610.5|607.6|609.2|606.1|39
1584920400000|2020-03-22 23:40:00|610.5|607.4|611.8|608.6|612.4|609.3|610.5|607.4|95
1584920700000|2020-03-22 23:45:00|611.2|608.5|607.5|604.5|611.2|608.5|607.5|604.4|75
1584921000000|2020-03-22 23:50:00|607.2|604.4|609.1|606.1|609.1|606.1|607.1|604.1|55
1584921300000|2020-03-22 23:55:00|609|606|608.1|605|609|606|606.7|603.4|75
1584921600000|2020-03-23 00:00:00|608.2|604.9|609.7|606.5|609.8|606.6|608.1|604.9|36
1584921900000|2020-03-23 00:05:00|610|606.4|611.4|608.2|612.1|608.2|610|606.4|41
1584922200000|2020-03-23 00:10:00|611.3|607.7|611.6|608.2|612.9|608.6|609.7|606.3|45
1584922500000|2020-03-23 00:15:00|611.1|608.1|612.6|609.2|613.8|609.8|610.5|607.1|113
1584922800000|2020-03-23 00:20:00|612.7|609.9|621.4|618|621.8|618.4|612.7|607.4|126
1584923100000|2020-03-23 00:25:00|621.3|618.1|620.3|616.7|622.3|619|619.6|615.8|59
1584923400000|2020-03-23 00:30:00|620.2|616.8|626.7|622.9|626.9|623.2|619.5|616|59
1584923700000|2020-03-23 00:35:00|626|622.3|624|620.5|626|622.3|621.3|617.9|78
1584924000000|2020-03-23 00:40:00|623.9|620.4|622.7|619.1|623.9|620.4|621.6|617.9|51
1584924300000|2020-03-23 00:45:00|623.1|619.2|627.3|624.1|627.3|624.1|623|619.2|31
1584924600000|2020-03-23 00:50:00|627.4|624|627.6|624.3|627.6|624.3|625.4|622.2|57
1584924900000|2020-03-23 00:55:00|627.7|624.1|626.7|623.3|627.8|624.1|626.3|622.8|85
1584925200000|2020-03-23 01:00:00|626.6|623.2|626.6|623.4|627.8|624.5|624.1|620.1|199
1584925500000|2020-03-23 01:05:00|626.7|623.6|623.8|620.4|627|623.8|623.4|619.7|84
1584925800000|2020-03-23 01:10:00|623.7|620.5|622.5|619.4|623.7|620.5|621.6|618.5|72
1584926100000|2020-03-23 01:15:00|622.6|619.6|621.6|618.6|623.4|620.4|621.2|618.3|89
1584926400000|2020-03-23 01:20:00|621.8|618.5|618.1|614.7|621.8|618.5|616.7|613.5|136
1584926700000|2020-03-23 01:25:00|618|615|618.1|614.9|618.5|615.5|614.9|608.5|80
1584927000000|2020-03-23 01:30:00|618.3|615.2|621.4|618.4|621.4|618.6|618.3|615.2|85
1584927300000|2020-03-23 01:35:00|621.3|618.2|620.1|617.1|622.6|619.8|619.7|615.3|67
1584927600000|2020-03-23 01:40:00|620|617|621|616.8|621|617.2|617.9|614.6|64
1584927900000|2020-03-23 01:45:00|621.1|616.6|622|619.2|622|619.2|619.2|615.8|74
1584928200000|2020-03-23 01:50:00|621.9|619|624.3|621.1|624.7|621.1|621.8|618.3|35
1584928500000|2020-03-23 01:55:00|624.4|621.2|626.4|623|628.7|625.4|624.4|621.1|64
1584928800000|2020-03-23 02:00:00|626.5|623.1|625.4|622|626.5|623.1|624.3|621|42
1584929100000|2020-03-23 02:05:00|625.5|621.7|622.3|619.5|626.3|622.7|622|618.7|75
1584929400000|2020-03-23 02:10:00|622.4|619.6|626.5|622.9|627.7|624.2|622.4|619.6|79
1584929700000|2020-03-23 02:15:00|626.4|622.8|623.8|620.2|626.4|622.8|623.7|619.9|38
1584930000000|2020-03-23 02:20:00|623.1|619.9|622.9|619.4|623.1|619.9|622.5|619.1|32
1584930300000|2020-03-23 02:25:00|622.6|619.3|626.6|623.4|626.8|623.6|620.3|615.1|45
1584930600000|2020-03-23 02:30:00|626.8|623.5|626.5|623.3|627.2|624.1|625.3|622.1|61
1584930900000|2020-03-23 02:35:00|626.2|622.9|627.3|624.1|627.6|624.5|625|621.9|74
1584931200000|2020-03-23 02:40:00|626.9|623.8|627.7|624.5|628.3|625.2|625.8|622.8|42
1584931500000|2020-03-23 02:45:00|627.4|624.6|627.5|624.3|628.8|625.7|627.4|624.2|38
1584931800000|2020-03-23 02:50:00|627.6|624.7|624.4|621.3|627.9|624.7|624.2|618|52
1584932100000|2020-03-23 02:55:00|624.5|620.8|627.6|624.4|627.6|624.4|624|620.8|31
1584932400000|2020-03-23 03:00:00|627.9|624.6|630.8|628|631.4|628.2|627.9|624.6|72
1584932700000|2020-03-23 03:05:00|631.4|628.1|630.3|626.7|632.4|629.3|629.8|626.2|53
1584933000000|2020-03-23 03:10:00|630.2|626.6|630.4|626.8|631.3|627.8|629.9|625.8|37
1584933300000|2020-03-23 03:15:00|630.6|627|628.8|624.4|631.4|627.7|628.7|623.6|48
1584933600000|2020-03-23 03:20:00|628.7|624.3|628.9|625.6|629.4|626|627.1|623.6|72
1584933900000|2020-03-23 03:25:00|629|625.7|628.8|625.5|629|625.7|628.1|624.8|23
1584934200000|2020-03-23 03:30:00|629|625.6|627.7|624.5|629.4|626|627.3|624.2|40
1584934500000|2020-03-23 03:35:00|628.2|624.6|625.5|622.7|629.1|625.7|625.1|618.8|37
1584934800000|2020-03-23 03:40:00|625|622.2|626.9|623.4|627|623.7|623.5|620.7|55
1584935100000|2020-03-23 03:45:00|627|623.6|627.5|623.3|628|623.9|626.7|622.8|49
1584935400000|2020-03-23 03:50:00|627.3|622.8|627.5|623.7|628|623.9|626.5|622.3|41
1584935700000|2020-03-23 03:55:00|627.4|623.8|627.4|623.4|627.5|623.8|626.4|622.7|46
1584936000000|2020-03-23 04:00:00|627.2|623.3|629|625.2|629|625.3|627.1|623.2|49
1584936300000|2020-03-23 04:05:00|628.9|625.3|627.7|624.6|628.9|625.3|627.5|624|59
1584936600000|2020-03-23 04:10:00|627.5|624.5|628.3|625.5|628.5|625.6|627.4|624.2|44
1584936900000|2020-03-23 04:15:00|628|625.2|628.6|625.4|628.6|625.5|628|625.2|14
1584937200000|2020-03-23 04:20:00|628.5|625.2|628.5|625.2|628.6|625.3|628.2|625|22
1584937500000|2020-03-23 04:25:00|628.4|625.1|626.2|623.3|628.4|625.2|626.2|623.3|48
1584937800000|2020-03-23 04:30:00|626.3|623.4|625|622.2|626.3|623.5|624.4|621.6|18
1584938100000|2020-03-23 04:35:00|624.9|622.1|625.7|622.3|625.7|622.5|624.9|622.1|22
1584938400000|2020-03-23 04:40:00|625.6|622.1|624.9|621.7|625.6|622.1|624.7|621.5|25
1584938700000|2020-03-23 04:45:00|625|621.8|625.1|622.1|625.4|622.1|625|621.8|7
1584939000000|2020-03-23 04:50:00|625.2|622.2|623.4|620.6|625.3|622.2|622.6|619.3|26
1584939300000|2020-03-23 04:55:00|623.5|620.7|623.6|620.8|623.6|620.8|623.5|620.7|2
1584939600000|2020-03-23 05:00:00|624.8|622|622.2|619.4|624.8|622|622.2|619.4|33
1584939900000|2020-03-23 05:05:00|621.3|618.5|619.5|616|621.6|618.8|618.8|613.8|58
1584940200000|2020-03-23 05:10:00|619.4|615.9|618.9|616.1|619.6|616.8|617.1|613.9|43
1584940500000|2020-03-23 05:15:00|618.1|615.3|614.5|611.7|618.1|615.3|613.8|608.7|43
1584940800000|2020-03-23 05:20:00|614.9|612.1|616.2|613.4|618.1|615.3|614.9|612.1|43
1584941100000|2020-03-23 05:25:00|616.3|613.3|618.7|615.9|621|618.2|616.1|613.3|29
1584941400000|2020-03-23 05:30:00|618.8|616.3|620|616.6|620|616.7|618.8|616.3|20
1584941700000|2020-03-23 05:35:00|620.1|617.7|623|619.3|623.2|619.9|620.1|617.6|71
1584942000000|2020-03-23 05:40:00|624.5|619.2|626.2|623.2|627|624.1|623.7|619.2|54
1584942300000|2020-03-23 05:45:00|626.3|623.3|627.1|624.3|627.8|625|626.1|623.3|39
1584942600000|2020-03-23 05:50:00|627.2|624.4|626.9|624.1|628.1|625.3|626.7|623.8|41
1584942900000|2020-03-23 05:55:00|627.1|624.3|629.6|626.8|629.8|627|627.1|624.3|31
1584943200000|2020-03-23 06:00:00|629.7|626.9|629.1|626.2|629.7|626.9|628.8|626|20
1584943500000|2020-03-23 06:05:00|627.3|626.1|628|625.2|628.4|626.1|627.3|624.4|32
1584943800000|2020-03-23 06:10:00|628.1|625.3|627.6|624.8|628.8|626|627.6|624.8|26
1584944100000|2020-03-23 06:15:00|627.7|624.9|627|624.2|627.9|625.1|626.8|623.9|13
1584944400000|2020-03-23 06:20:00|626.9|624.1|626.4|623.6|628.4|625.6|626.3|623.5|27
1584944700000|2020-03-23 06:25:00|626.5|623.7|625.8|623|627.3|624.5|625.8|623|18
1584945000000|2020-03-23 06:30:00|625.9|623.1|625|622.2|626.2|623.4|624.4|621.6|19
1584945300000|2020-03-23 06:35:00|624.7|621.9|623.7|620.9|627.2|624.4|623.7|619.7|23
1584945600000|2020-03-23 06:40:00|623.5|620.7|625.3|622.5|627.1|624|623.4|618.4|58
1584945900000|2020-03-23 06:45:00|625.1|622.2|624.8|623|625.7|623|624.4|621.4|20
1584946200000|2020-03-23 06:50:00|624.6|622.8|623.8|621|625.4|622.8|623.7|620.9|25
1584946500000|2020-03-23 06:55:00|623.9|621.1|624.8|622|625.2|622.4|623.1|620|42
1584946800000|2020-03-23 07:00:00|624.9|622.1|626.6|623.8|626.6|623.8|623.8|621|40
1584947100000|2020-03-23 07:05:00|626.5|623.7|626.2|623.4|626.5|624.2|625.7|623.3|20
1584947400000|2020-03-23 07:10:00|626.3|623.5|626.2|623.4|626.3|623.5|625.6|622.8|16
1584947700000|2020-03-23 07:15:00|626.3|623.5|626.9|624.1|627|624.7|625.9|623.4|37
1584948000000|2020-03-23 07:20:00|627|624.2|627|623.8|627.7|624.8|626.8|623.6|27
1584948300000|2020-03-23 07:25:00|627.5|623.9|626.7|623.9|627.5|624|625.1|622.3|28
1584948600000|2020-03-23 07:30:00|626.2|623.4|621.9|619|626.6|623.8|621.5|618.7|45
1584948900000|2020-03-23 07:35:00|622|618.9|622.2|619|624.7|621.8|620.4|617.1|66
1584949200000|2020-03-23 07:40:00|622.1|618.9|622.6|619.4|622.8|619.4|622.1|618.9|21
1584949500000|2020-03-23 07:45:00|622.5|619.3|622.3|619.2|623.5|620.3|619.8|616.7|51
1584949800000|2020-03-23 07:50:00|622.2|619.1|622.6|619.3|627.6|624.8|621.1|618.1|102
1584950100000|2020-03-23 07:55:00|622.8|619.4|620.6|617.4|622.8|619.7|620.5|616.3|53
1584950400000|2020-03-23 08:00:00|620.4|617.3|622.1|619|623|620|620.4|617.2|39
1584950700000|2020-03-23 08:05:00|622|618.9|620.7|616.5|623|618.9|620.7|615.8|23
1584951000000|2020-03-23 08:10:00|622.6|615.9|617|614|623.6|618.4|616.9|610|102
1584951300000|2020-03-23 08:15:00|616.9|613.8|616.8|613.8|619.2|615.6|614.5|608.8|116
1584951600000|2020-03-23 08:20:00|618.1|610.5|612.7|609.9|618.2|613.6|611.5|606.7|185
1584951900000|2020-03-23 08:25:00|613.9|608.4|612.3|607.7|615.5|611.7|612.3|607.7|89
1584952200000|2020-03-23 08:30:00|612.9|610.1|622.5|619.7|623.4|619.9|612|607.7|202
1584952500000|2020-03-23 08:35:00|623.2|617.4|619.9|617|624.6|621|618.5|612.6|167
1584952800000|2020-03-23 08:40:00|619.7|616.8|620.5|616.9|623|617.1|618.3|611.1|76
1584953100000|2020-03-23 08:45:00|621.8|614.9|619.7|616.2|624.1|618.9|614|607.4|215
1584953400000|2020-03-23 08:50:00|621.6|613.4|621.9|617.3|624.1|619.1|619.7|612.1|98
1584953700000|2020-03-23 08:55:00|622.1|616.9|617.5|614.4|622.9|618.9|616.8|609.6|172
1584954000000|2020-03-23 09:00:00|617.6|614.5|620.6|617.4|622.3|617.4|617.6|610.7|108
1584954300000|2020-03-23 09:05:00|620.5|617.5|619.9|616.5|621.6|617.8|619.1|613.8|73
1584954600000|2020-03-23 09:10:00|620.2|615.8|618.9|615.3|622.8|618.5|614.5|608.8|189
1584954900000|2020-03-23 09:15:00|620.7|615.4|618.9|616|623.4|619.2|618.5|611.5|158
1584955200000|2020-03-23 09:20:00|621|615.9|619.4|616.6|623|617.1|618.5|612.6|52
1584955500000|2020-03-23 09:25:00|619.3|616.5|619.3|616.1|623|616.9|618.7|612.2|67
1584955800000|2020-03-23 09:30:00|622.2|616|616.9|613.8|623|616.6|616.9|612.1|102
1584956100000|2020-03-23 09:35:00|618.6|613.2|619.1|616.3|621.8|616.9|617.1|612.7|89
1584956400000|2020-03-23 09:40:00|619.2|616.4|619|616.2|619.2|616.4|618.8|613.5|8
1584956700000|2020-03-23 09:45:00|619.3|616.5|619.4|616.6|620.9|617.2|619.2|614.3|52
1584957000000|2020-03-23 09:50:00|619.8|615|621|618.2|622.3|618.8|619.4|614.8|108
1584957300000|2020-03-23 09:55:00|621.4|616.1|619.4|616.6|622.3|618.7|619.3|615.4|45
1584957600000|2020-03-23 10:00:00|619.5|616.7|618|612.1|620.2|616.7|617.3|611.2|110
1584957900000|2020-03-23 10:05:00|619.1|612.3|620.2|614.4|622.8|617.8|615.2|609.4|193
1584958200000|2020-03-23 10:10:00|621.5|612.2|620.5|611.4|623.4|618.6|617|610.8|163
1584958500000|2020-03-23 10:15:00|617.7|614.2|617.9|615.1|620.3|615.3|617.2|612.4|56
1584958800000|2020-03-23 10:20:00|619.5|618.9|618.2|615.4|622.1|618.9|617.5|609.4|82
1584959100000|2020-03-23 10:25:00|619|613.5|621.9|617|622|617.1|618.1|612.6|83
1584959400000|2020-03-23 10:30:00|619.8|614.7|621.3|615|621.9|619.4|619.7|613.6|169
1584959700000|2020-03-23 10:35:00|621.4|614.5|620.6|615.4|621.5|618.3|620.2|614.5|113
1584960000000|2020-03-23 10:40:00|620.9|616.4|621.5|615.2|622.1|618.4|619.5|614.5|132
1584960300000|2020-03-23 10:45:00|620.8|616.8|623|618.5|624|618.8|618.4|612.9|126
1584960600000|2020-03-23 10:50:00|622.8|618.8|626.1|620.8|626.3|622.5|620.2|613.4|164
1584960900000|2020-03-23 10:55:00|626|621.2|625|622.2|626.3|622.7|623|617.5|138
1584961200000|2020-03-23 11:00:00|625.1|622.3|624.6|621.8|626.4|622.3|623.3|617.9|93
1584961500000|2020-03-23 11:05:00|626.6|622|623.1|620.1|626.9|622.7|623|617.3|90
1584961800000|2020-03-23 11:10:00|623.2|620.3|622.4|619.4|625.5|621.5|621.4|617.3|116
1584962100000|2020-03-23 11:15:00|623.6|618.3|619.3|609.7|625.2|621.2|614.8|608|231
1584962400000|2020-03-23 11:20:00|620.4|607.7|616.9|613.6|620.5|613.6|614.5|607.5|140
1584962700000|2020-03-23 11:25:00|617.1|613.8|614.5|610.9|617.1|614.1|613.3|606.1|92
1584963000000|2020-03-23 11:30:00|614.2|608.4|614|607.8|615.4|612.6|613.3|606.9|108
1584963300000|2020-03-23 11:35:00|613.8|609.3|618|614.2|620.8|615.5|612.8|607.6|220
1584963600000|2020-03-23 11:40:00|619.4|612.7|617.3|613.6|621.4|616|617.3|611.5|101
1584963900000|2020-03-23 11:45:00|618.4|613.5|618.5|614.9|619.1|615.5|617.2|611.6|41
1584964200000|2020-03-23 11:50:00|618.6|613.9|615.7|612.7|619.4|614.9|614.3|608.3|156
1584964500000|2020-03-23 11:55:00|615.4|612.3|613.7|608|616.7|613|611.3|607.1|171
1584964800000|2020-03-23 12:00:00|611.8|608.3|623.3|617.2|624.3|618.7|611.8|607.7|448
1584965100000|2020-03-23 12:05:00|623.2|617.9|625.9|620|626.8|622.6|622|615.9|263
1584965400000|2020-03-23 12:10:00|624.8|621.8|634.7|626.5|635.1|630.9|624.5|619.2|399
1584965700000|2020-03-23 12:15:00|632.8|629.4|635.7|632.8|639.7|633.6|632.8|626|356
1584966000000|2020-03-23 12:20:00|638|629.5|632.6|629.6|638|633.2|631.9|626|281
1584966300000|2020-03-23 12:25:00|632.7|628|632|629.2|636.2|632.2|631.8|626.1|180
1584966600000|2020-03-23 12:30:00|634.6|626.5|625.6|622.8|634.6|629.2|624.8|619.4|274
1584966900000|2020-03-23 12:35:00|625.5|622.7|628.8|623|629.9|625.4|625.5|620.2|219
1584967200000|2020-03-23 12:40:00|628.4|622.1|632.7|629|634.6|629|627.5|621.7|236
1584967500000|2020-03-23 12:45:00|633.2|628.9|633.7|629.8|634.3|629.8|631.8|626.4|184
1584967800000|2020-03-23 12:50:00|633.5|629.7|633.8|630.2|635.4|630.8|629.4|624|236
1584968100000|2020-03-23 12:55:00|635.4|627.9|630.8|627.1|636.8|632.3|630.2|623.6|271
1584968400000|2020-03-23 13:00:00|631.8|625.1|630.5|626.7|632.5|628.5|629.5|624.5|121
1584968700000|2020-03-23 13:05:00|630.7|626.8|626.7|623|631.1|626.8|626.6|621.5|154
1584969000000|2020-03-23 13:10:00|626.4|620.2|625.4|619.7|627.9|623.6|623.8|618.8|205
1584969300000|2020-03-23 13:15:00|625.6|621.1|624.8|621.2|627.1|623.1|624.2|619.4|134
1584969600000|2020-03-23 13:20:00|625|621.5|623|619|625.4|621.9|622.6|618.8|154
1584969900000|2020-03-23 13:25:00|623.2|618.5|619.3|615.8|626|621.3|618.6|614.3|269
1584970200000|2020-03-23 13:30:00|619.1|614.4|618|613.1|620.5|616.7|615.3|610.2|486
1584970500000|2020-03-23 13:35:00|617.8|614.2|619.6|614.2|621.8|617.5|617.5|611.1|425
1584970800000|2020-03-23 13:40:00|621.2|614.4|617|613.4|623.4|618.4|614.8|609.7|355
1584971100000|2020-03-23 13:45:00|618.6|611.2|621.2|617.7|623.7|618.9|615.3|609.5|280
1584971400000|2020-03-23 13:50:00|621.1|617.6|626.8|623.3|628.5|625|620.2|616.5|230
1584971700000|2020-03-23 13:55:00|626.7|623.2|629.6|624.4|630.9|627.4|626.7|623.2|152
1584972000000|2020-03-23 14:00:00|628.6|625.1|621.6|618.3|629.6|625.8|621.2|617.8|275
1584972300000|2020-03-23 14:05:00|621.8|618.4|623|619.6|624.3|620.8|620.6|617.3|175
1584972600000|2020-03-23 14:10:00|623.1|620|625.7|622.2|627.4|624|621.3|617.9|219
1584972900000|2020-03-23 14:15:00|626.3|622.8|618.8|615.2|628.8|624.2|618.5|614.9|225
1584973200000|2020-03-23 14:20:00|618.9|615.3|620.6|617.1|621|617.3|617.4|613.9|196
1584973500000|2020-03-23 14:25:00|621|617.5|625.5|618.8|627.5|622.2|621|616.7|299
1584973800000|2020-03-23 14:30:00|624.3|619.3|630.1|626.8|630.6|626.8|622.6|618.2|397
1584974100000|2020-03-23 14:35:00|630.5|624.9|626.7|622.8|633.1|628.1|626.2|618.6|363
1584974400000|2020-03-23 14:40:00|626.5|622.9|631.6|625|632.8|627|626.1|620.6|365
1584974700000|2020-03-23 14:45:00|629.3|624.3|630.3|626.7|631.5|626.8|627.4|621.4|286
1584975000000|2020-03-23 14:50:00|630.4|626.8|628.4|624.7|632|627.1|627.9|621.1|267
1584975300000|2020-03-23 14:55:00|628.7|625|634.1|621.4|635.7|626.6|625.7|618.9|304
1584975600000|2020-03-23 15:00:00|631.3|624|628.6|624.1|632.9|625.9|627.9|619.7|199
1584975900000|2020-03-23 15:05:00|628.5|624|632.6|628.2|636.1|629.2|626.3|620.2|269
1584976200000|2020-03-23 15:10:00|632.3|627.9|632.2|624.4|635.5|630.1|629.9|623.3|280
1584976500000|2020-03-23 15:15:00|632.5|624.9|627.9|623.7|634.5|628.2|627.4|620.1|217
1584976800000|2020-03-23 15:20:00|627.7|621.7|628.8|624.8|630.5|625|626.3|620.2|193
1584977100000|2020-03-23 15:25:00|628.9|624.7|628.8|622.3|631|625.5|628|621.7|191
1584977400000|2020-03-23 15:30:00|628.1|624.2|628.7|622.2|630.9|625|626.6|620.1|188
1584977700000|2020-03-23 15:35:00|628.2|624.2|622.7|618.8|628.7|624.3|622.3|617.4|192
1584978000000|2020-03-23 15:40:00|622.5|618.7|620.3|614.6|623.1|618.7|618.6|612.2|188
1584978300000|2020-03-23 15:45:00|620.6|614.1|622.2|618.3|623.1|618.3|617.1|612.9|225
1584978600000|2020-03-23 15:50:00|622.3|618.4|621.5|617.7|623.6|618.8|621.5|615.8|187
1584978900000|2020-03-23 15:55:00|621.9|617.1|624.9|620.3|625.6|620.3|621.2|616|195
1584979200000|2020-03-23 16:00:00|625.1|617.3|624.5|619.3|626.9|622.7|623|616.7|225
1584979500000|2020-03-23 16:05:00|624.8|620.5|624.7|617.4|628.5|620.5|623|612.3|202
1584979800000|2020-03-23 16:10:00|625.2|616.4|622.8|616.3|627|618.6|622.8|612.6|172
1584980100000|2020-03-23 16:15:00|622.7|616.2|627.9|621.3|627.9|623.3|621.9|611.9|187
1584980400000|2020-03-23 16:20:00|626.5|621.9|625.3|620.9|629.8|625.1|624.8|615.8|108
1584980700000|2020-03-23 16:25:00|625.4|620.8|624.3|617.2|625.8|621.1|622.7|615.3|113
1584981000000|2020-03-23 16:30:00|624.6|615.9|627.4|617.7|628.8|619.7|620.8|611.1|265
1584981300000|2020-03-23 16:35:00|626.1|615.8|627.4|615.2|628.8|619.9|624.3|614.9|252
1584981600000|2020-03-23 16:40:00|626.4|619.4|626.9|620.8|628.7|622.9|624|615.7|305
1584981900000|2020-03-23 16:45:00|626|621.1|629.9|625.4|632.3|626.4|625.7|618.8|182
1584982200000|2020-03-23 16:50:00|631.9|622.8|630.8|626.2|634.5|629.2|628.9|622|243
1584982500000|2020-03-23 16:55:00|632.3|625|631.6|627.2|635.6|629.3|630.7|624|290
1584982800000|2020-03-23 17:00:00|633|627.1|630.4|625.9|633.2|627.6|629.1|622.8|298
1584983100000|2020-03-23 17:05:00|629.5|625.8|630.2|625.7|634|627.2|628.5|622.8|150
1584983400000|2020-03-23 17:10:00|630.3|625.5|636.1|628.8|637.9|631.9|630|624.8|211
1584983700000|2020-03-23 17:15:00|635.4|630|637.3|631.6|639.9|632|634.8|624.6|157
1584984000000|2020-03-23 17:20:00|637.4|631.7|638.7|633.6|641.3|635|636.2|628|235
1584984300000|2020-03-23 17:25:00|639.9|631.2|639.9|630.1|644.2|637.3|638.3|629.3|271
1584984600000|2020-03-23 17:30:00|640|629.7|644|632.7|644.5|635.2|637|627.4|177
1584984900000|2020-03-23 17:35:00|643.2|633.7|634.1|627.8|644.9|635.2|634.1|627.4|188
1584985200000|2020-03-23 17:40:00|638.5|627.9|637|630.8|640.8|632.5|634.1|627.5|174
1584985500000|2020-03-23 17:45:00|636|631.9|644.6|633.9|645.7|637.7|636|627.6|160
1584985800000|2020-03-23 17:50:00|641.6|637.1|641.3|634.2|644|637.6|639.1|631.4|122
1584986100000|2020-03-23 17:55:00|639.9|635.9|640.7|634.5|644|637.8|639.6|631.1|128
1584986400000|2020-03-23 18:00:00|643.4|631.9|640.7|632.5|643.4|634.6|638.8|630.6|90
1584986700000|2020-03-23 18:05:00|641|631.8|635.6|629|641.5|632.6|635.2|624.3|138
1584987000000|2020-03-23 18:10:00|636.7|627|648.1|635.1|648.1|639.1|635|626.4|166
1584987300000|2020-03-23 18:15:00|648|635.5|643.3|636.2|652.4|642.3|643.3|632.1|273
1584987600000|2020-03-23 18:20:00|644.6|633.5|643.1|636|645.1|637.5|639.8|630.7|127
1584987900000|2020-03-23 18:25:00|643.3|637.4|645|639.9|646.7|639.9|642.6|635.1|64
1584988200000|2020-03-23 18:30:00|646.5|637.4|645.1|638.6|648.3|639.8|641.7|631.2|157
1584988500000|2020-03-23 18:35:00|647.5|636.1|644.2|638|647.9|639.1|644.1|634.9|102
1584988800000|2020-03-23 18:40:00|643.8|637.8|643.4|635.8|648|637.8|641.8|632.2|190
1584989100000|2020-03-23 18:45:00|643.3|635.7|643.6|636.6|646.9|637.2|642.3|630.6|111
1584989400000|2020-03-23 18:50:00|646.2|633.7|641.7|635.5|646.2|636.4|640.2|632|96
1584989700000|2020-03-23 18:55:00|642|635.9|641.5|634.8|642.2|635.9|638.8|632.6|81
1584990000000|2020-03-23 19:00:00|641.1|634.4|643.1|635.5|646.6|635.6|640.3|630.7|115
1584990300000|2020-03-23 19:05:00|645.3|632.5|637.5|631.2|645.5|635.3|637.5|630.3|139
1584990600000|2020-03-23 19:10:00|637.4|631.1|644.1|636.2|648|636.6|634.9|628.9|109
1584990900000|2020-03-23 19:15:00|643.8|636.6|644.2|636.7|647.4|636.8|642.3|629.3|159
1584991200000|2020-03-23 19:20:00|644.3|636.8|643.6|636.3|649.4|637.9|643.6|630.9|108
1584991500000|2020-03-23 19:25:00|643.7|633.6|644|636.9|646.1|637.3|643.3|633.3|66
1584991800000|2020-03-23 19:30:00|643.6|636.6|644|636.9|646.5|637.1|643.6|633.9|64
1584992100000|2020-03-23 19:35:00|645.6|636.3|645.7|634.3|649.8|638.7|643.9|633.8|70
1584992400000|2020-03-23 19:40:00|644.2|636.6|645.3|638|649.6|638.3|644|633.9|75
1584992700000|2020-03-23 19:45:00|645.4|638.1|643.5|636.5|646.2|638.2|643.5|634.3|104
1584993000000|2020-03-23 19:50:00|643.4|636.4|645.2|637.7|648.7|638.9|643.3|634.5|170
1584993300000|2020-03-23 19:55:00|646.2|637.8|644.4|634.3|648.6|638.9|643.3|634.2|98
1584993600000|2020-03-23 20:00:00|643.5|636.1|645|638|647.8|638.3|642.6|633.6|116
1584993900000|2020-03-23 20:05:00|647.3|635.3|644.9|638.1|647.5|638.1|643.3|634.5|57
1584994200000|2020-03-23 20:10:00|646.9|635.3|644.3|637.7|647.5|638.7|644.3|634.3|49
1584994500000|2020-03-23 20:15:00|644.4|637.5|644.8|638.2|647.2|638.3|644|634.9|36
1584994800000|2020-03-23 20:20:00|644.9|638.3|645|638.1|645|638.3|644.7|638|16
1584995100000|2020-03-23 20:25:00|645.1|638.3|644.3|636.6|647|638.4|643.9|633.6|28
1584995400000|2020-03-23 20:30:00|644.2|636.7|646.2|637.4|649|637.9|644|632.8|87
1584995700000|2020-03-23 20:35:00|645.6|637.1|650.9|644.4|654.5|645.4|645.3|633.1|111
1584996000000|2020-03-23 20:40:00|651|644.5|650.9|643.2|655.6|646.9|649|639|98
1584996300000|2020-03-23 20:45:00|651|643.3|651.4|642.3|654.6|643.5|650.3|639|134
1584996600000|2020-03-23 20:50:00|654.3|639.4|649.9|640.8|655.5|642.9|649.9|637.8|99
1584996900000|2020-03-23 20:55:00|650|640.4|649.7|638.6|653.1|643.1|646.8|636.7|76
1585000800000|2020-03-23 22:00:00|648.8|645.3|649.7|644.3|649.7|646.1|647.8|644.3|33
1585001100000|2020-03-23 22:05:00|649.6|644.4|650.9|646.5|651|646.5|649.6|644.4|36
1585001400000|2020-03-23 22:10:00|650.8|646.6|652.2|646.2|652.3|647.6|650.8|643.1|38
1585001700000|2020-03-23 22:15:00|652.1|643.1|651|645.7|652.2|645.9|650.5|641.4|28
1585002000000|2020-03-23 22:20:00|651.1|645.8|651.8|647.3|651.9|647.3|650.2|645.1|41
1585002300000|2020-03-23 22:25:00|651.7|647.4|651.4|646.5|651.7|647.4|649|641.6|40
1585002600000|2020-03-23 22:30:00|651.5|646.6|650.7|647.2|651.5|647.2|650.6|646.5|34
1585002900000|2020-03-23 22:35:00|650.8|647.1|650.3|647.2|650.8|647.2|650.2|646.9|12
1585003200000|2020-03-23 22:40:00|650.2|647.3|651.2|648.4|651.3|648.5|650.2|647.3|14
1585003500000|2020-03-23 22:45:00|651.3|648.5|650.4|647.4|651.5|648.7|650.3|644.5|22
1585003800000|2020-03-23 22:50:00|650.2|647.3|651|647.6|651.3|648.3|650.2|647.2|24
1585004100000|2020-03-23 22:55:00|650.9|647.5|651.4|648|651.5|648|650.8|647.2|19
1585004400000|2020-03-23 23:00:00|651.3|647.9|650.3|647.1|651.3|647.9|649.9|646.5|38
1585004700000|2020-03-23 23:05:00|650.2|647.2|651.2|648.2|651.6|648.7|650.2|647.2|21
1585005000000|2020-03-23 23:10:00|651.1|648.1|651.6|648.8|651.6|648.8|650.7|647.4|18
1585005300000|2020-03-23 23:15:00|651.8|649|651.6|648.8|651.8|649|651.6|648.8|14
1585005600000|2020-03-23 23:20:00|651.7|648.9|657|654.2|659|656.2|651.5|648.7|45
1585005900000|2020-03-23 23:25:00|658.3|655.1|657.1|654.2|658.3|655.1|656|653.2|33
1585006200000|2020-03-23 23:30:00|657.2|654.3|657.3|654.3|657.6|654.8|656|649.6|48
1585006500000|2020-03-23 23:35:00|657.4|654.4|658.3|653.5|659.3|654.4|657.3|652.1|41
1585006800000|2020-03-23 23:40:00|658.6|655.3|659.8|652.6|664.5|658.9|657.3|651.4|76
1585007100000|2020-03-23 23:45:00|659.9|651.5|664.2|659.7|664.5|660|659.9|651.5|90
1585007400000|2020-03-23 23:50:00|664.3|659.9|667.1|662.6|667.4|663.1|663.7|657.1|95
1585007700000|2020-03-23 23:55:00|667.2|662.7|666.8|662.6|667.8|663.5|663.8|658.7|59
1585008000000|2020-03-24 00:00:00|666.5|662.3|666.6|662.4|667.8|663.3|665.8|661.6|58
1585008300000|2020-03-24 00:05:00|666.5|662.3|664.9|660.4|666.5|662.3|664|659.7|55
1585008600000|2020-03-24 00:10:00|664.8|655.6|660.8|656.5|664.8|658.2|657|651.4|111
1585008900000|2020-03-24 00:15:00|661|656.7|660.8|656.7|662.6|658.3|660.5|656.4|54
1585009200000|2020-03-24 00:20:00|660.6|656.6|663.1|660.3|663.2|660.3|659.9|655.9|76
1585009500000|2020-03-24 00:25:00|663.2|660.4|662.6|659.8|663.2|660.4|662.3|659.5|39
1585009800000|2020-03-24 00:30:00|662.8|659.9|662.9|660.1|663|660.2|661.5|658.7|39
1585010100000|2020-03-24 00:35:00|662.5|659.7|662.1|658.6|662.8|660|661.5|655.6|38
1585010400000|2020-03-24 00:40:00|662.2|659.1|662.4|659.3|662.7|659.8|660.6|654.7|48
1585010700000|2020-03-24 00:45:00|662.5|659.4|662.7|659.7|663.5|660.4|662.1|659|44
1585011000000|2020-03-24 00:50:00|662.8|659.8|665.8|663|666.4|663.6|662.8|659.8|84
1585011300000|2020-03-24 00:55:00|665.7|662.9|664.9|662.1|666.8|664|664.5|661.7|88
1585011600000|2020-03-24 01:00:00|665.1|662.4|668.7|665.9|668.9|666.1|665|662.2|119
1585011900000|2020-03-24 01:05:00|668.8|666|676.7|673.9|676.7|673.9|668.5|665.7|119
1585012200000|2020-03-24 01:10:00|677|674.2|677|674.2|678.3|675.4|675.5|672.7|88
1585012500000|2020-03-24 01:15:00|676.8|674|675.3|672.5|677.6|674.8|675.3|672.5|68
1585012800000|2020-03-24 01:20:00|675.2|672.4|673.9|670.9|675.3|672.5|672.9|669.5|60
1585013100000|2020-03-24 01:25:00|673.7|670.8|671.1|667.1|676.3|673.5|671.1|667.1|87
1585013400000|2020-03-24 01:30:00|671|667.3|669.4|666.6|671|667.6|667.8|665|69
1585013700000|2020-03-24 01:35:00|669.5|666.7|667.6|664.8|669.6|666.8|667.6|664.8|78
1585014000000|2020-03-24 01:40:00|666.8|664|666.6|663.8|668|665.2|665.3|662.5|76
1585014300000|2020-03-24 01:45:00|666.7|663.9|664.1|661.3|666.7|663.9|662.2|659.1|83
1585014600000|2020-03-24 01:50:00|664|661.2|665.3|662.5|665.7|662.9|662.5|659.6|50
1585014900000|2020-03-24 01:55:00|665.1|662.2|662.9|660.1|665.1|662.2|662.6|659.8|29
1585015200000|2020-03-24 02:00:00|662.7|659.9|662.3|659.5|664.5|661.7|660.9|658.1|57
1585015500000|2020-03-24 02:05:00|662.2|659.4|664.1|661.3|664.6|661.8|661.3|658.5|57
1585015800000|2020-03-24 02:10:00|664.4|661.6|664.9|662.1|665|662.2|664.4|661.6|34
1585016100000|2020-03-24 02:15:00|665|662.2|665|662.2|666.7|663.9|664.9|662.1|40
1585016400000|2020-03-24 02:20:00|665.2|662.4|663.4|660.6|665.4|662.6|663|660.2|56
1585016700000|2020-03-24 02:25:00|662.7|659.9|662.5|659.7|665.8|663|662.2|659.4|61
1585017000000|2020-03-24 02:30:00|662.4|659.6|661.8|659|662.8|660|660.6|657.8|47
1585017300000|2020-03-24 02:35:00|661.5|658.7|663.3|660.5|664.2|661.4|661.5|658.7|71
1585017600000|2020-03-24 02:40:00|663.4|660.6|663.7|660.9|666.6|663.8|663.2|660.4|85
1585017900000|2020-03-24 02:45:00|663.8|661|663.7|660.9|666.2|663.4|663.6|660.8|37
1585018200000|2020-03-24 02:50:00|663.8|661|663.8|661|665.7|662.7|663.5|660.6|26
1585018500000|2020-03-24 02:55:00|663.9|661.1|665.2|662.4|666.2|663.4|663.9|661.1|23
1585018800000|2020-03-24 03:00:00|665.1|662.3|663.2|660.4|665.4|662.5|663.1|660.3|34
1585019100000|2020-03-24 03:05:00|663.1|660.3|663.4|660.6|663.6|660.8|662.8|660|33
1585019400000|2020-03-24 03:10:00|663.5|660.7|663|660.2|664.4|661.6|662.2|659.4|32
1585019700000|2020-03-24 03:15:00|662.9|660.1|663.4|660.6|665.3|662.5|662.6|659.8|46
1585020000000|2020-03-24 03:20:00|663.3|660.5|660.9|658.1|663.3|660.5|660.3|657.5|42
1585020300000|2020-03-24 03:25:00|660.8|658|663.5|660.7|663.5|660.7|659.8|657|33
1585020600000|2020-03-24 03:30:00|663.8|661|661.9|659.1|663.9|661.1|661.9|659.1|26
1585020900000|2020-03-24 03:35:00|661.7|658.9|660|657.2|661.9|659.1|659.4|656.6|60
1585021200000|2020-03-24 03:40:00|660.1|657.3|658.1|655.3|660.2|657.4|657.8|655|56
1585021500000|2020-03-24 03:45:00|658.2|655.2|659.9|657.1|660.6|657.8|658|655.2|45
1585021800000|2020-03-24 03:50:00|662.8|659.5|661|658.2|663.1|660.3|661|658.2|34
1585022100000|2020-03-24 03:55:00|660.8|658|660|657.2|661|658.2|658.3|655.5|58
1585022400000|2020-03-24 04:00:00|659.9|657.1|661.9|659.1|663.9|661.1|658.7|655.9|59
1585022700000|2020-03-24 04:05:00|661.3|659|663.2|660.4|663.2|660.4|661.2|658.4|40
1585023000000|2020-03-24 04:10:00|663.3|660.5|659.7|656.9|663.8|661|659.7|656.9|35
1585023300000|2020-03-24 04:15:00|659.8|657|660.9|658.1|663.6|660.8|659.8|657|52
1585023600000|2020-03-24 04:20:00|661|658.2|662.6|659.7|662.6|659.7|661|658.1|19
1585023900000|2020-03-24 04:25:00|662.3|659.5|663.3|660.5|663.7|660.9|662.2|659.4|31
1585024200000|2020-03-24 04:30:00|663|660.2|659.3|656.5|663|660.2|659.3|656.5|46
1585024500000|2020-03-24 04:35:00|659.4|656.3|658.9|655.9|659.4|656.3|658.6|655.6|18
1585024800000|2020-03-24 04:40:00|659|656|661.1|658.3|663|660.2|659|656|48
1585025100000|2020-03-24 04:45:00|661|658.2|661.5|658.7|661.5|658.7|659|656.2|53
1585025400000|2020-03-24 04:50:00|661.6|658.8|663.9|661.1|664.1|661.3|661.6|658.7|51
1585025700000|2020-03-24 04:55:00|664.2|661.4|662.5|659.7|664.2|661.4|661.9|659.1|26
1585026000000|2020-03-24 05:00:00|662.3|659.6|662.8|660|663.2|660.4|660.6|657.8|33
1585026300000|2020-03-24 05:05:00|662.9|660.3|662.3|659.5|663.1|660.3|662.1|659.2|37
1585026600000|2020-03-24 05:10:00|662.4|659.6|662.2|659.4|662.5|659.7|661|658.2|26
1585026900000|2020-03-24 05:15:00|662.1|659.3|662.8|660|663.3|660.5|662|659.2|45
1585027200000|2020-03-24 05:20:00|662.3|659.5|662|659.2|662.9|660.1|661.8|659|43
1585027500000|2020-03-24 05:25:00|662.1|659.3|663.9|661.1|663.9|661.1|662.1|659.3|22
1585027800000|2020-03-24 05:30:00|663.4|660.6|660.4|657.6|663.4|660.6|658.7|655.9|54
1585028100000|2020-03-24 05:35:00|660.6|657.7|656.7|653.9|660.6|657.8|656.5|653.7|100
1585028400000|2020-03-24 05:40:00|656.8|654|658.3|655.5|660.2|657.4|656.7|653.9|66
1585028700000|2020-03-24 05:45:00|658.4|655.7|659.4|656.6|661.7|658.9|658.4|655.7|66
1585029000000|2020-03-24 05:50:00|659.5|656.7|659.8|657|660.8|658|657.3|654.5|40
1585029300000|2020-03-24 05:55:00|659.7|656.9|660.4|657.6|660.4|657.6|658.8|656|51
1585029600000|2020-03-24 06:00:00|660.1|657.3|657.1|654.3|660.8|658|656.8|654|90
1585029900000|2020-03-24 06:05:00|657.2|654.4|659.8|657|659.8|657|657.1|654.3|55
1585030200000|2020-03-24 06:10:00|659.7|656.9|661.7|658.9|661.8|659|659.7|656.9|25
1585030500000|2020-03-24 06:15:00|661.8|659|661.2|658.4|661.8|659|660.9|658.1|23
1585030800000|2020-03-24 06:20:00|661.3|658.5|661.9|659.1|662.5|659.7|661|658.2|48
1585031100000|2020-03-24 06:25:00|662|659.2|662.7|659.9|662.9|660.1|661.8|659|20
1585031400000|2020-03-24 06:30:00|662.6|659.8|664|661.2|664.1|661.3|662.4|659.6|47
1585031700000|2020-03-24 06:35:00|664.2|661.4|664.2|661.4|664.7|661.9|662.9|660.1|48
1585032000000|2020-03-24 06:40:00|664.4|661.6|663.3|660.5|664.7|661.9|662.8|660|49
1585032300000|2020-03-24 06:45:00|663.6|660.8|665.4|662.6|666.2|663.4|663.6|660.8|39
1585032600000|2020-03-24 06:50:00|665.3|662.5|666|663.2|671.7|665.7|664.7|659.7|78
1585032900000|2020-03-24 06:55:00|665.9|663.1|663.7|660.9|665.9|663.1|663|660.2|22
1585033200000|2020-03-24 07:00:00|663.6|660.8|669.4|666.6|670.9|666.6|662.5|655.7|67
1585033500000|2020-03-24 07:05:00|669|666.2|669.4|666.6|669.8|667|667.8|665|27
1585033800000|2020-03-24 07:10:00|669.3|666.5|666.9|664.1|669.3|666.5|665.5|662.7|56
1585034100000|2020-03-24 07:15:00|667|664.2|667.8|665|668|665.2|666.6|663.8|19
1585034400000|2020-03-24 07:20:00|668.2|665.4|666.2|663.2|668.3|665.4|666.2|663.2|21
1585034700000|2020-03-24 07:25:00|665.4|663.3|668|665.2|669.2|666.4|665.3|662.4|60
1585035000000|2020-03-24 07:30:00|667.9|665.1|669.6|666.8|670.9|668.1|667.2|664.4|49
1585035300000|2020-03-24 07:35:00|669.7|666.9|670.9|668.1|670.9|668.1|668.8|666|57
1585035600000|2020-03-24 07:40:00|671|668.2|667.4|664.6|671.2|668.4|667.2|664.3|68
1585035900000|2020-03-24 07:45:00|667.5|664.5|669.7|662.1|670.1|665.5|667.1|661.6|85
1585036200000|2020-03-24 07:50:00|667.7|664.9|668.8|664|671.7|666.7|665.5|660.1|220
1585036500000|2020-03-24 07:55:00|669.6|662.8|667.5|661.6|669.6|665.4|666.4|660.3|108
1585036800000|2020-03-24 08:00:00|666.4|663.6|667.2|661.7|669.6|665.4|665.7|660.1|168
1585037100000|2020-03-24 08:05:00|667.6|660.8|671.6|664.2|672.8|668.1|665.7|660.1|280
1585037400000|2020-03-24 08:10:00|670.9|665.7|670.2|662.9|672.8|668.9|668.1|662|220
1585037700000|2020-03-24 08:15:00|670.4|662.4|670.9|668.1|671.9|668.3|668.9|662.3|219
1585038000000|2020-03-24 08:20:00|671.1|665.8|670.5|666.1|672.7|669.3|670.2|664.1|189
1585038300000|2020-03-24 08:25:00|671.1|664.9|678.7|672.3|679.8|674.5|669.6|663.6|288
1585038600000|2020-03-24 08:30:00|678.2|673.2|679.7|675|683|678.2|676.7|671.1|262
1585038900000|2020-03-24 08:35:00|678.8|676|681.3|674.3|681.6|678.2|675.8|671.4|193
1585039200000|2020-03-24 08:40:00|681.4|675.8|678.1|672|682.8|678.4|675.7|670.3|313
1585039500000|2020-03-24 08:45:00|678.5|671.6|674.8|668.8|679.2|674.7|673.4|667.8|267
1585039800000|2020-03-24 08:50:00|673.5|670.7|673.5|670.7|676.5|672.4|673.1|667.4|140
1585040100000|2020-03-24 08:55:00|675.2|668.5|675.3|669.6|676.6|671.7|671.8|666.3|196
1585040400000|2020-03-24 09:00:00|673.8|671|676.1|673.3|676.2|673.3|672.5|669|77
1585040700000|2020-03-24 09:05:00|676|673|678.6|675.8|678.8|676|674.9|672.1|63
1585041000000|2020-03-24 09:10:00|678.5|675.7|677.7|674.9|678.7|675.9|677.4|674.6|20
1585041300000|2020-03-24 09:15:00|677.6|674.8|676.3|673.5|678.3|675.5|676|673.2|38
1585041600000|2020-03-24 09:20:00|676.4|673.6|676.3|673.3|678.6|675.8|675|672.2|79
1585041900000|2020-03-24 09:25:00|674.9|673.2|675.6|672.7|679|676.1|674.9|671.8|93
1585042200000|2020-03-24 09:30:00|675.7|672.8|675.1|672.2|677|674|674.9|672|38
1585042500000|2020-03-24 09:35:00|674.9|672|677.7|674.7|679|676|673.9|670.9|97
1585042800000|2020-03-24 09:40:00|677.5|674.8|682.2|679.3|682.2|679.3|677.3|674.4|65
1585043100000|2020-03-24 09:45:00|682.3|679.7|684.1|681.2|684.4|681.4|681.3|678.2|70
1585043400000|2020-03-24 09:50:00|684.3|681.6|685.9|683.1|685.9|683.1|681.9|679|96
1585043700000|2020-03-24 09:55:00|685.8|683|686|683.2|688.2|685.4|684|678.4|123
1585044000000|2020-03-24 10:00:00|685.5|682.7|682.8|679.9|685.5|682.7|681.8|678.9|70
1585044300000|2020-03-24 10:05:00|682.7|679.8|688.5|685.3|688.5|685.3|682.3|679.4|107
1585044600000|2020-03-24 10:10:00|688.4|685.4|690.7|687.9|691.2|688.2|688|685.1|83
1585044900000|2020-03-24 10:15:00|690.4|687.6|691.4|688.6|693.7|690.8|687.4|684.6|103
1585045200000|2020-03-24 10:20:00|691.5|688.7|691.2|688.4|691.5|688.7|687.1|682.3|89
1585045500000|2020-03-24 10:25:00|691.3|688.3|687.8|684.9|691.3|688.4|687.2|684.2|67
1585045800000|2020-03-24 10:30:00|687.9|685|688.1|685.3|690.9|688.1|686.1|683.1|127
1585046100000|2020-03-24 10:35:00|688|685.2|685.1|682.1|688.8|685.9|685.1|682.1|130
1585046400000|2020-03-24 10:40:00|685|682|686.1|682.8|687.5|684.5|684.7|681.8|83
1585046700000|2020-03-24 10:45:00|686.3|682.9|689.4|686.1|689.6|686.3|686.1|682.8|104
1585047000000|2020-03-24 10:50:00|689.5|686.5|692.7|689.3|694.7|691.6|689|685.9|216
1585047300000|2020-03-24 10:55:00|692.4|688.9|688.9|684.7|692.7|688.9|688.2|683.3|96
1585047600000|2020-03-24 11:00:00|689|684.8|687.9|683.6|691.9|687.7|686.5|682.2|91
1585047900000|2020-03-24 11:05:00|688|683.5|688.3|684.3|689.4|685.3|687.4|683.3|41
1585048200000|2020-03-24 11:10:00|688.4|684.4|686.7|683.9|690.2|687.7|686.2|682.7|93
1585048500000|2020-03-24 11:15:00|687.5|684.7|687.8|685|691.1|688.3|687|684.1|124
1585048800000|2020-03-24 11:20:00|687.5|684.9|685.9|682.9|688|685.2|685.7|682.8|60
1585049100000|2020-03-24 11:25:00|685.8|683.2|684.7|681.8|686.3|683.2|682|679|132
1585049400000|2020-03-24 11:30:00|684.8|682.1|687.8|685|688.2|685.4|684.6|681.8|132
1585049700000|2020-03-24 11:35:00|687.7|684.9|690.1|687|690.4|687.3|686.1|683.2|71
1585050000000|2020-03-24 11:40:00|690|687.1|686.4|683.6|690.6|687.7|686.4|683.6|117
1585050300000|2020-03-24 11:45:00|686.8|683.9|689.2|686.4|689.4|686.6|686.8|683.9|52
1585050600000|2020-03-24 11:50:00|689.3|686.5|689|686.2|689.6|686.8|686.5|683.4|81
1585050900000|2020-03-24 11:55:00|688.5|685.7|689.6|686.6|689.9|687.1|687.8|685|69
1585051200000|2020-03-24 12:00:00|689.5|685.3|682.6|679.3|690|687|682.6|679.3|184
1585051500000|2020-03-24 12:05:00|682.7|679.4|677.4|674.2|686.9|681.5|677.4|674.2|169
1585051800000|2020-03-24 12:10:00|677.1|673.9|679.7|676.1|679.9|676.3|673.8|670.3|164
1585052100000|2020-03-24 12:15:00|680|676.3|687|683.2|687|683.2|679.8|676.2|127
1585052400000|2020-03-24 12:20:00|686.7|683|683.1|679.6|686.8|683.2|683.1|679.6|127
1585052700000|2020-03-24 12:25:00|681.8|678.3|682.8|679.1|684.3|680.4|681.7|678.2|64
1585053000000|2020-03-24 12:30:00|682.5|679|681.9|678.8|683.8|680.4|679|675.9|135
1585053300000|2020-03-24 12:35:00|682|678.9|687.5|684.3|687.8|684.6|680.7|677.6|133
1585053600000|2020-03-24 12:40:00|687.4|684.2|692|688.5|693.7|690.7|686.8|682.5|119
1585053900000|2020-03-24 12:45:00|692.2|688.8|701.1|698.1|701.1|698.1|692.2|688.8|155
1585054200000|2020-03-24 12:50:00|701|698|699.9|696.5|707.6|702.7|699.5|696.2|132
1585054500000|2020-03-24 12:55:00|699|695.7|696.4|693.2|705.2|701.9|694.5|690.9|214
1585054800000|2020-03-24 13:00:00|696.3|692.9|692.9|688.6|696.4|693.2|689.9|685.7|191
1585055100000|2020-03-24 13:05:00|692.2|688.3|694.7|690.6|695.1|690.8|692.1|687.9|88
1585055400000|2020-03-24 13:10:00|694.8|690.7|692.2|688.1|695.1|691.2|689.7|685.4|103
1585055700000|2020-03-24 13:15:00|692.3|688|696.1|691.9|696.7|692.4|691.1|688|111
1585056000000|2020-03-24 13:20:00|696|691.8|694.8|690.6|698.6|694.4|693|688.5|172
1585056300000|2020-03-24 13:25:00|695.1|691|696|691.8|696.4|692.3|693.6|689.4|122
1585056600000|2020-03-24 13:30:00|694.6|690.4|693.9|689.8|694.6|690.4|689.9|685.7|125
1585056900000|2020-03-24 13:35:00|693.8|689.7|691.6|687.6|694.7|690.6|689.2|686.2|175
1585057200000|2020-03-24 13:40:00|691.7|687.7|690.1|683.9|694|690|689.9|683.9|191
1585057500000|2020-03-24 13:45:00|688.3|682.1|688.1|683.9|691.3|684.9|682.1|677.8|232
1585057800000|2020-03-24 13:50:00|688|683.8|694.2|690|694.9|690.7|687.1|682.8|139
1585058100000|2020-03-24 13:55:00|694.3|690.1|695|688.6|695.4|691.2|691.4|687.1|179
1585058400000|2020-03-24 14:00:00|694.9|688.2|686.7|682.6|694.9|689.4|686.5|682.3|182
1585058700000|2020-03-24 14:05:00|687.4|683.2|687.8|683.8|689.5|685.3|685|681|213
1585059000000|2020-03-24 14:10:00|687.9|683.9|686.4|682.2|688.3|684.2|683.5|678.6|182
1585059300000|2020-03-24 14:15:00|686.8|682.6|686.9|682.8|690.3|685.5|684.3|680.2|141
1585059600000|2020-03-24 14:20:00|687.5|683.4|687|682.8|688.5|684.4|684.1|680.1|170
1585059900000|2020-03-24 14:25:00|687.3|683.2|688.8|684.8|691.3|687.2|687.3|683.1|122
1585060200000|2020-03-24 14:30:00|689.1|685.1|685|681|690.5|686.6|685|681|134
1585060500000|2020-03-24 14:35:00|684|680.8|690|685.8|690.3|686.2|683.2|679.2|125
1585060800000|2020-03-24 14:40:00|689.8|685.7|690|685.9|691.1|686.5|688.8|684.6|89
1585061100000|2020-03-24 14:45:00|690.1|686|687.9|684|690.2|686.1|687.2|683.4|83
1585061400000|2020-03-24 14:50:00|688|684.1|690.7|686.4|691.4|687.3|687.5|683.4|127
1585061700000|2020-03-24 14:55:00|690.5|686.2|691.9|683.1|692.2|686.2|689|682.5|76
1585062000000|2020-03-24 15:00:00|690.2|682.6|689.5|685.4|690.2|685.8|685.8|680.3|144
1585062300000|2020-03-24 15:05:00|688|685.3|690|685.9|690.1|685.9|687.6|683.4|70
1585062600000|2020-03-24 15:10:00|690.1|685.8|693.6|689.3|694.6|690.4|690|685.8|129
1585062900000|2020-03-24 15:15:00|694.4|690.1|697.1|692.9|699.1|693.6|693.1|686.2|187
1585063200000|2020-03-24 15:20:00|698.5|689.3|698|690.7|698.9|692.7|694.1|687.2|172
1585063500000|2020-03-24 15:25:00|698.5|690.4|694.4|690.3|699.3|692.7|694.2|687.8|128
1585063800000|2020-03-24 15:30:00|694.3|690.2|695.7|691.7|695.7|691.7|693.5|689|71
1585064100000|2020-03-24 15:35:00|695.6|691.6|697.7|693.6|697.7|693.6|695|690.8|66
1585064400000|2020-03-24 15:40:00|697.6|693.5|700.2|695.4|702.5|698.3|696.8|692.7|114
1585064700000|2020-03-24 15:45:00|700.1|695.7|702.1|698|702.2|698.1|699|694.5|69
1585065000000|2020-03-24 15:50:00|702|697.9|703.2|699|703.9|699.1|699.9|695.7|81
1585065300000|2020-03-24 15:55:00|703.3|699.1|702.5|698.4|704.7|700.8|702.3|696.4|94
1585065600000|2020-03-24 16:00:00|702.7|698.5|704.4|700.2|705|700.8|702|696|88
1585065900000|2020-03-24 16:05:00|704.8|700.6|703.4|699.3|704.8|700.6|702.4|696.3|89
1585066200000|2020-03-24 16:10:00|703.5|699.2|702.1|698.1|704.7|700.6|701.8|697.8|80
1585066500000|2020-03-24 16:15:00|701.9|697.9|701.6|697.5|702.8|698.7|700.5|696.5|98
1585066800000|2020-03-24 16:20:00|701|697.2|703.2|694.1|704.9|698.3|700.1|693.3|109
1585067100000|2020-03-24 16:25:00|701.8|695.6|703.5|696.1|704.3|697.7|700.2|693.5|114
1585067400000|2020-03-24 16:30:00|703.7|696|699.6|695.5|705.3|698.6|699.5|693.4|142
1585067700000|2020-03-24 16:35:00|699.7|694.7|702.6|696|704.6|696.8|699.6|693.1|97
1585068000000|2020-03-24 16:40:00|700.8|696.6|702.8|696.6|705|697.1|699.5|693.4|109
1585068300000|2020-03-24 16:45:00|704.1|696.2|701.2|697|705.2|697.5|700.4|693.7|105
1585068600000|2020-03-24 16:50:00|701|696.9|702.6|695.5|705.1|697.2|699.9|694.2|119
1585068900000|2020-03-24 16:55:00|700.4|696.4|704|696.9|705.7|698.3|699.8|694.1|134
1585069200000|2020-03-24 17:00:00|703|697.2|706.3|699.5|707.8|700.7|700.2|694.5|449
1585069500000|2020-03-24 17:05:00|706.4|699.4|702.6|698.6|707|700.2|700.5|696.2|209
1585069800000|2020-03-24 17:10:00|701.9|697.2|704|699.8|706.7|700|701.9|695.4|135
1585070100000|2020-03-24 17:15:00|706.6|698.8|705|700.5|707.8|700.8|704|697.9|121
1585070400000|2020-03-24 17:20:00|707.7|699.2|707.2|700.7|708.3|702.3|702.6|697.3|191
1585070700000|2020-03-24 17:25:00|707.8|700.3|706.5|701|708.5|702.5|705.3|699.1|169
1585071000000|2020-03-24 17:30:00|705.6|701.4|706.7|700.2|708.2|701.9|704.7|698.9|164
1585071300000|2020-03-24 17:35:00|707.5|699.8|705.2|701.3|707.5|701.6|704.2|698.9|114
1585071600000|2020-03-24 17:40:00|706.8|700.8|706.8|700.7|708.1|702|705|700.3|79
1585071900000|2020-03-24 17:45:00|705.3|701.5|707.1|700.8|708.4|703|704.2|700.4|88
1585072200000|2020-03-24 17:50:00|707.4|700.9|704.1|699|707.4|702.6|702.7|697.9|140
1585072500000|2020-03-24 17:55:00|702.7|699.9|702.4|699.6|705.3|700.2|702.4|697.5|52
1585072800000|2020-03-24 18:00:00|705.1|697.7|702|694.2|705.1|699.5|697.8|693.3|125
1585073100000|2020-03-24 18:05:00|699.8|695.3|699.2|696.4|702.3|696.8|697.8|693.5|132
1585073400000|2020-03-24 18:10:00|701.1|695.1|701.1|694.9|703.1|697.3|697.7|693.1|91
1585073700000|2020-03-24 18:15:00|701.6|694.5|700.2|697.4|703.2|697.9|698.8|694.1|169
1585074000000|2020-03-24 18:20:00|703.1|695.5|705.6|699.1|706.3|700|700.1|695.3|160
1585074300000|2020-03-24 18:25:00|706.3|698.6|702.1|699.3|706.5|700.4|702.1|697.4|107
1585074600000|2020-03-24 18:30:00|704.7|697.3|706.4|702.1|708.4|702.5|702.1|696.9|133
1585074900000|2020-03-24 18:35:00|705.5|702.7|709.1|703.4|710.8|705.3|705.4|700.9|183
1585075200000|2020-03-24 18:40:00|708.2|704|707.8|702.1|710.4|704.6|705.8|700.9|115
1585075500000|2020-03-24 18:45:00|706.2|703.4|706.5|703.7|710.4|704.7|706|700.4|84
1585075800000|2020-03-24 18:50:00|709|701.9|707.5|704.7|710.9|704.7|706.2|701.3|92
1585076100000|2020-03-24 18:55:00|710.2|703.1|712.8|705.4|712.8|707.3|707.5|702.7|105
1585076400000|2020-03-24 19:00:00|709.9|707.1|710.7|704.5|714|708.2|708.4|703.2|94
1585076700000|2020-03-24 19:05:00|710.2|704.9|712.9|707.4|714|708.6|708.7|704.1|107
1585077000000|2020-03-24 19:10:00|712.2|708|709.5|706.7|714.1|708.6|709|703.4|92
1585077300000|2020-03-24 19:15:00|709.4|706.6|706|703.2|712.3|706.6|706|701.2|110
1585077600000|2020-03-24 19:20:00|706.2|703.4|707.1|704.3|711.4|705.3|706.1|701.9|97
1585077900000|2020-03-24 19:25:00|709.5|702.4|707.2|704.4|710.7|704.4|706.4|701.3|56
1585078200000|2020-03-24 19:30:00|710.1|702.6|708.1|705.3|711.7|705.5|707.1|701.9|100
1585078500000|2020-03-24 19:35:00|711.4|703|712.1|705.2|713.4|707|708.1|703|93
1585078800000|2020-03-24 19:40:00|712.6|704.8|710.1|707.3|714|707.7|709.4|703.9|160
1585079100000|2020-03-24 19:45:00|712.8|705.4|709.6|702.4|713.5|707.2|705.6|700.1|152
1585079400000|2020-03-24 19:50:00|709.7|702.3|709.1|706.3|713.4|707.2|706.9|701.7|116
1585079700000|2020-03-24 19:55:00|711.6|705|710|705.3|713.6|707.4|708.5|703.7|110
1585080000000|2020-03-24 20:00:00|710.2|706.3|711.1|705|713.5|706.3|709.5|703.1|58
1585080300000|2020-03-24 20:05:00|712.1|704.5|712.9|708.8|714|708.8|709.9|704.5|58
1585080600000|2020-03-24 20:10:00|714.1|706.4|711.8|707.8|715|708.8|711.8|705.5|47
1585080900000|2020-03-24 20:15:00|713.4|705.8|712.4|708.6|714.1|708.6|711.7|705.8|46
1585081200000|2020-03-24 20:20:00|713.9|706.3|712.4|708.6|714.5|709.7|711.9|705.8|68
1585081500000|2020-03-24 20:25:00|714.6|705.9|713.7|709.7|717.2|710.3|712.4|705.9|69
1585081800000|2020-03-24 20:30:00|716.4|707.8|713.8|709.8|716.8|709.9|713.8|707.7|34
1585082100000|2020-03-24 20:35:00|716.7|709.7|715.7|709.1|717.2|710.3|713.7|707.2|83
1585082400000|2020-03-24 20:40:00|714.7|709.7|714.4|709.6|717.2|709.7|714.4|708.3|50
1585082700000|2020-03-24 20:45:00|714.3|709.5|717.8|710.7|718.6|711.8|714.3|708.9|120
1585083000000|2020-03-24 20:50:00|717.9|711.5|715.7|709.5|718.9|711.6|715.7|708.1|68
1585083300000|2020-03-24 20:55:00|715.8|708.1|720.9|705.2|720.9|709.8|715.7|705.2|32
1585087200000|2020-03-24 22:00:00|714.5|709.8|718.3|711.5|725.6|718.3|713.3|708.8|123
1585087500000|2020-03-24 22:05:00|718.2|711.4|720.1|714.1|721.1|715.5|718.1|711.4|57
1585087800000|2020-03-24 22:10:00|720.2|714.2|719.8|714.5|720.2|714.7|719.3|713.7|32
1585088100000|2020-03-24 22:15:00|719.9|714.6|719.4|714.4|720.2|715.2|718.9|713.9|33
1585088400000|2020-03-24 22:20:00|719.7|715|718.3|712.9|720.3|715.2|718.1|712.7|43
1585088700000|2020-03-24 22:25:00|718.4|713|723.5|718.2|726.4|718.2|718.4|713|50
1585089000000|2020-03-24 22:30:00|723.6|718.3|719.9|715.7|723.6|719|719.9|715.7|57
1585089300000|2020-03-24 22:35:00|720|716.1|723.4|718.1|727.5|719.6|720|716.1|56
1585089600000|2020-03-24 22:40:00|723.2|717.9|723.1|717.9|724|718.6|723.1|717.8|23
1585089900000|2020-03-24 22:45:00|723|717.8|722.6|717.7|723|717.9|722.5|717.5|22
1585090200000|2020-03-24 22:50:00|722.8|717.6|722.5|717.6|723.1|718.2|722.5|717.6|16
1585090500000|2020-03-24 22:55:00|722.6|717.8|724.1|720.6|727.9|720.7|722.5|717.8|36
1585090800000|2020-03-24 23:00:00|724.3|720.8|725.5|722.3|725.6|722.4|722.9|719.4|44
1585091100000|2020-03-24 23:05:00|725.2|722.2|725.9|722.5|726.2|722.7|724.9|721.6|43
1585091400000|2020-03-24 23:10:00|725.5|722.1|728.6|725.7|730.5|725.8|725|721.7|42
1585091700000|2020-03-24 23:15:00|728.5|725.6|729.3|726.2|734.4|727.5|728.3|725.4|63
1585092000000|2020-03-24 23:20:00|733|726.3|730.4|727.3|734.8|728|729|725.9|71
1585092300000|2020-03-24 23:25:00|730.3|727.2|730.8|727.7|735.8|729.6|729|726|74
1585092600000|2020-03-24 23:30:00|730.9|727.8|732.7|727.7|733.4|728.2|730.6|725.2|62
1585092900000|2020-03-24 23:35:00|732.8|728.2|733.2|727.9|736.6|729|731.5|726.4|67
1585093200000|2020-03-24 23:40:00|733.1|727.7|732.4|729.3|733.9|729.8|732.4|727.2|49
1585093500000|2020-03-24 23:45:00|732.3|729.2|732.9|729.2|738.1|731.3|728.3|725.1|154
1585093800000|2020-03-24 23:50:00|733|729.1|736|732.8|737|733.6|731.3|727.8|123
1585094100000|2020-03-24 23:55:00|735.9|732.7|736.9|733.8|737|733.8|734.8|731.6|63
1585094400000|2020-03-25 00:00:00|736.8|733.7|736.7|733.6|737.5|734.4|734.3|731.2|97
1585094700000|2020-03-25 00:05:00|736.8|733.7|739.6|736.5|740.4|737.5|736.8|733.7|63
1585095000000|2020-03-25 00:10:00|739.5|736.6|737.8|734.3|739.9|736.8|737|733.5|72
1585095300000|2020-03-25 00:15:00|737.6|734.4|740.8|737.5|740.9|737.5|737.3|734.1|49
1585095600000|2020-03-25 00:20:00|740.7|737.4|736.8|733.6|740.8|737.5|736.7|733.5|41
1585095900000|2020-03-25 00:25:00|737|733.9|735.3|732.3|737|733.9|735.2|732.1|29
1585096200000|2020-03-25 00:30:00|735.4|732.2|735.2|732.1|735.9|732.8|734.5|731.5|53
1585096500000|2020-03-25 00:35:00|735.3|732.4|731.4|728.1|735.9|732.8|731.4|728.1|67
1585096800000|2020-03-25 00:40:00|731.6|728|725.5|722.3|731.9|728.5|725.5|722.3|101
1585097100000|2020-03-25 00:45:00|725|721.8|729.1|725.8|729.3|726.1|724.5|721|72
1585097400000|2020-03-25 00:50:00|729.2|725.9|729.3|725.9|730.8|727.1|728.9|725.4|68
1585097700000|2020-03-25 00:55:00|729.4|726|724.7|721|731.3|728.1|723.8|720|54
1585098000000|2020-03-25 01:00:00|724.4|720.7|727.4|723.5|728.1|724.1|723.2|719.6|62
1585098300000|2020-03-25 01:05:00|727.5|723.6|726.9|723.4|728.3|724.4|726.8|723.3|65
1585098600000|2020-03-25 01:10:00|726.4|723.6|724.9|722.1|726.4|723.6|724.4|721.6|42
1585098900000|2020-03-25 01:15:00|724.8|722|720.3|717.4|724.8|722|720.3|717.4|62
1585099200000|2020-03-25 01:20:00|720.5|717.7|719.6|714.3|720.6|717.7|718.9|714|85
1585099500000|2020-03-25 01:25:00|724.8|718.9|723.7|720.4|725.1|720.4|722.1|718.1|37
1585099800000|2020-03-25 01:30:00|723.1|719.9|724|720.2|724.4|720.5|722.7|719|46
1585100100000|2020-03-25 01:35:00|723.9|720.1|724.6|720.6|724.7|720.9|723.9|720|21
1585100400000|2020-03-25 01:40:00|724.9|720.9|726.1|721.4|726.4|721.8|724.9|720.9|36
1585100700000|2020-03-25 01:45:00|726.2|721.5|727.1|722.6|727.1|722.6|725.3|720.7|33
1585101000000|2020-03-25 01:50:00|727.4|723|729.2|725|729.5|725.2|726.6|721.8|43
1585101300000|2020-03-25 01:55:00|729.1|724.9|728|723.8|729.3|725|727.8|723.7|36
1585101600000|2020-03-25 02:00:00|727.9|723.7|728.6|724.5|728.8|725|727.4|723.6|35
1585101900000|2020-03-25 02:05:00|728.4|724.4|728.3|724.1|728.7|724.5|728|723.8|23
1585102200000|2020-03-25 02:10:00|728.4|724.2|729.8|725.4|729.9|725.4|728.4|724.2|12
1585102500000|2020-03-25 02:15:00|729.9|725.5|732.1|725.9|732.5|726.3|729.9|725.5|14
1585102800000|2020-03-25 02:20:00|732.2|726|730.6|726.7|732.4|726.9|730.2|726|20
1585103100000|2020-03-25 02:25:00|730.7|726.8|729.4|725.7|730.9|727|729|725.4|25
1585103400000|2020-03-25 02:30:00|727.2|725|727|723.3|728.6|725|725.7|721.9|57
1585103700000|2020-03-25 02:35:00|727.1|723.6|725.6|721.7|727.5|723.7|725.6|721.7|47
1585104000000|2020-03-25 02:40:00|725|721.6|725|720.9|727.2|722.9|724.8|719.5|72
1585104300000|2020-03-25 02:45:00|725.2|721.1|726.7|722.3|726.7|722.3|725.1|721.1|19
1585104600000|2020-03-25 02:50:00|726.8|722.2|732.6|726.7|732.8|726.7|726.2|721.6|28
1585104900000|2020-03-25 02:55:00|732.8|726.9|731.9|727.8|735.7|729.1|729.6|725.2|117
1585105200000|2020-03-25 03:00:00|732|727.9|730.9|726.4|732.1|727.9|730.9|726.3|35
1585105500000|2020-03-25 03:05:00|731|726.2|732.2|727.2|733.1|728.1|730.9|726.2|64
1585105800000|2020-03-25 03:10:00|732.3|727.3|731.4|726.8|733|728.1|728.7|724.1|56
1585106100000|2020-03-25 03:15:00|731.6|726.7|730.2|725.5|731.6|726.8|729.3|724.6|42
1585106400000|2020-03-25 03:20:00|730|725.6|731.2|726.1|731.5|726.9|729.9|725.3|46
1585106700000|2020-03-25 03:25:00|731.5|726.4|731.5|726.4|731.6|726.5|731.2|726.1|55
1585107000000|2020-03-25 03:30:00|731.4|726.3|731.4|726.3|731.6|726.4|731.3|725.8|28
1585107300000|2020-03-25 03:35:00|731.1|726|732.2|727.2|732.8|727.8|731|725.9|33
1585107600000|2020-03-25 03:40:00|732.1|727.1|731.9|727.3|732.9|728.2|731.4|726.5|24
1585107900000|2020-03-25 03:45:00|730.4|725.6|729.7|725.7|730.4|725.7|729.6|725.1|16
1585108200000|2020-03-25 03:50:00|730|725.8|728.5|724.8|730.3|726.5|728.5|724.7|35
1585108500000|2020-03-25 03:55:00|728.2|724.9|728.7|725.4|728.7|725.4|728.2|724.9|10
1585108800000|2020-03-25 04:00:00|728.9|725.7|729.6|725.6|730.6|727|728.9|725.5|33
1585109100000|2020-03-25 04:05:00|729.5|725.5|730|725.7|730.5|726.3|729.2|725.2|15
1585109400000|2020-03-25 04:10:00|730.5|725.8|729.2|725.3|730.5|726.2|729.1|725.1|22
1585109700000|2020-03-25 04:15:00|729.1|725.2|729.5|725.7|729.7|726|728.6|724.4|22
1585110000000|2020-03-25 04:20:00|729.3|725.6|727.4|723.7|729.6|725.9|727.4|723.5|23
1585110300000|2020-03-25 04:25:00|727.1|723.5|727.8|723.5|729|724.9|727.1|723.3|34
1585110600000|2020-03-25 04:30:00|727.9|723.6|728.2|723.7|729.3|724.9|727.9|723.5|31
1585110900000|2020-03-25 04:35:00|728.6|725.1|733.1|729.1|733.6|729.4|728.6|725.1|142
1585111200000|2020-03-25 04:40:00|733.5|729.2|732.6|728.3|734.1|729.9|731.9|727.9|81
1585111500000|2020-03-25 04:45:00|732.7|728.4|731.3|726.8|732.9|728.6|731.3|726.8|29
1585111800000|2020-03-25 04:50:00|731.4|726.9|731.6|727.1|731.8|727.4|731.4|726.9|10
1585112100000|2020-03-25 04:55:00|731.5|727|734.6|730|735.6|730|731.5|727|33
1585112400000|2020-03-25 05:00:00|734.5|729.9|737.1|732.9|737.2|732.9|734.5|729.9|45
1585112700000|2020-03-25 05:05:00|737|732.8|738.2|733.7|740.8|736.5|736.7|732.6|40
1585113000000|2020-03-25 05:10:00|738.3|733.6|738.9|734.5|740|735.4|738.1|733.4|29
1585113300000|2020-03-25 05:15:00|738.8|734.4|733.4|728.6|738.8|734.4|733.1|728.5|51
1585113600000|2020-03-25 05:20:00|733.1|728.5|733.9|729.7|734.1|729.8|731.6|727|41
1585113900000|2020-03-25 05:25:00|734|729.8|731.5|727.6|734.3|730.1|731.3|726.9|151
1585114200000|2020-03-25 05:30:00|731.4|727.5|730.7|726.8|732.3|728.3|730.2|726.3|72
1585114500000|2020-03-25 05:35:00|730.6|726.4|731.8|727.5|731.8|727.6|729.9|725.8|27
1585114800000|2020-03-25 05:40:00|731.7|727.6|734.4|729.8|736.8|729.9|730.4|726|62
1585115100000|2020-03-25 05:45:00|734.2|729.6|735.4|730.5|735.9|730.7|733.7|728.9|18
1585115400000|2020-03-25 05:50:00|735|730.1|735.4|730.9|735.9|731.3|734.1|729.4|27
1585115700000|2020-03-25 05:55:00|735.5|731|736|731.4|736.1|731.5|734.7|730.2|38
1585116000000|2020-03-25 06:00:00|735.5|731|735.8|731.6|736.3|731.7|734.2|729.7|70
1585116300000|2020-03-25 06:05:00|735.7|731.5|736.5|732|738.1|733.7|735.6|731.4|53
1585116600000|2020-03-25 06:10:00|736.4|732.1|732.9|728.3|736.5|732.1|732.3|727.4|51
1585116900000|2020-03-25 06:15:00|733|728.5|735.2|730.9|735.7|731.2|733|728.5|53
1585117200000|2020-03-25 06:20:00|735|730.8|737|733.3|737.1|733.3|734.7|730.3|38
1585117500000|2020-03-25 06:25:00|737.1|733.2|738.1|733.1|738.8|734|735.8|731.7|57
1585117800000|2020-03-25 06:30:00|738.2|733|737.7|732.3|738.4|733.1|737.5|732.1|25
1585118100000|2020-03-25 06:35:00|738.3|734.6|742.1|737.4|744.9|738.8|738.3|734.5|61
1585118400000|2020-03-25 06:40:00|742|737.3|741.7|737.8|742|737.9|740.9|736.9|22
1585118700000|2020-03-25 06:45:00|741.4|737.5|738.8|734.3|741.4|737.5|738.5|734|36
1585119000000|2020-03-25 06:50:00|738.7|734.2|736.6|731.1|738.7|734.2|736.6|730|39
1585119300000|2020-03-25 06:55:00|736.2|730.7|735.1|730.6|736.2|731.1|735|729.6|30
1585119600000|2020-03-25 07:00:00|735.5|731|736.8|731.8|739.4|734.7|734.4|729.9|44
1585119900000|2020-03-25 07:05:00|736.9|732|737.8|732.4|739.5|734.2|736.9|732|39
1585120200000|2020-03-25 07:10:00|737.7|732.3|737.4|732.4|737.7|732.4|736.1|730.3|43
1585120500000|2020-03-25 07:15:00|739.2|734.7|736.5|730.8|740|734.9|736.5|730.6|47
1585120800000|2020-03-25 07:20:00|736.1|730.4|737.7|732.4|739.7|733.6|733.5|728.3|67
1585121100000|2020-03-25 07:25:00|737.9|732.6|738|732.8|740.9|733.5|736.9|731.9|67
1585121400000|2020-03-25 07:30:00|738.3|733.1|736.2|730.3|738.3|733.1|735.9|730.1|49
1585121700000|2020-03-25 07:35:00|736.3|730.9|732.9|728.1|736.9|730.9|729.6|724.8|101
1585122000000|2020-03-25 07:40:00|732.7|727.9|733.8|728.2|734.1|728.6|732|726.4|59
1585122300000|2020-03-25 07:45:00|733.9|728.3|729.1|724.5|733.9|728.3|728.4|723.7|164
1585122600000|2020-03-25 07:50:00|729.2|724.6|728.1|723.7|732.6|727.7|728.1|723.7|64
1585122900000|2020-03-25 07:55:00|728|723.8|727.3|723.1|729.5|724.8|726.4|722.1|88
1585123200000|2020-03-25 08:00:00|727.2|723|717.4|712.7|727.2|723|715.9|711.3|144
1585123500000|2020-03-25 08:05:00|717.3|712.5|718.9|713.7|718.9|713.7|716.9|711.7|58
1585123800000|2020-03-25 08:10:00|719.3|714.2|716.2|711.7|720.7|715.1|715.6|710.8|72
1585124100000|2020-03-25 08:15:00|716.5|712.3|717.3|712.7|719.6|715|716.1|711.3|70
1585124400000|2020-03-25 08:20:00|717.2|712.6|717.7|712.4|717.9|713.3|715.6|711|45
1585124700000|2020-03-25 08:25:00|718|712.7|716.7|712.1|719.9|715.2|716.2|711.7|104
1585125000000|2020-03-25 08:30:00|716.5|712|722|716.2|722|716.5|716.5|711.9|82
1585125300000|2020-03-25 08:35:00|721.5|716|722.5|716.9|725.5|720|721.1|715.6|61
1585125600000|2020-03-25 08:40:00|722.1|716.8|725.1|719.5|725.2|719.5|722.1|716.6|45
1585125900000|2020-03-25 08:45:00|725|719.4|728.5|723.1|728.5|723.1|724.7|719.3|32
1585126200000|2020-03-25 08:50:00|727.9|722.7|727.2|722.2|729.4|723.8|727|722|51
1585126500000|2020-03-25 08:55:00|727.3|722.4|731.4|727|731.5|727|727.2|722.3|56
1585126800000|2020-03-25 09:00:00|731.3|727.2|734.6|729.9|734.6|729.9|731.3|727.2|46
1585127100000|2020-03-25 09:05:00|734.5|730|732.1|730.3|734.6|730.3|730.8|725.9|62
1585127400000|2020-03-25 09:10:00|731.9|730.1|734|729.2|735.7|731.2|731.9|729|35
1585127700000|2020-03-25 09:15:00|734.1|729.6|735.4|730.3|735.9|730.9|734|729.2|28
1585128000000|2020-03-25 09:20:00|735.5|730.4|735.7|730.6|735.9|730.7|734.9|729.6|37
1585128300000|2020-03-25 09:25:00|735.8|730.7|737.5|733.1|737.6|733.2|735.7|730.7|40
1585128600000|2020-03-25 09:30:00|737.6|733.2|735.5|731|738.5|734|734.1|729.7|86
1585128900000|2020-03-25 09:35:00|735.6|730.8|736|731.6|736.2|731.6|734.4|729.9|47
1585129200000|2020-03-25 09:40:00|736.4|731.8|738.2|734.2|738.2|734.3|736.3|731.8|57
1585129500000|2020-03-25 09:45:00|736.7|733.6|735.4|731|739|734.6|735|730.7|77
1585129800000|2020-03-25 09:50:00|735|730.9|735.3|731.3|736.6|732.5|734.6|730.1|93
1585130100000|2020-03-25 09:55:00|734.8|731.2|732.2|727.2|734.9|731.2|732.2|727.2|86
1585130400000|2020-03-25 10:00:00|731.8|727.5|730.3|726.2|732.4|728.3|729.1|725|108
1585130700000|2020-03-25 10:05:00|730|725.8|728.1|723.5|730|725.9|728.1|723.5|52
1585131000000|2020-03-25 10:10:00|728.3|724|730|725.4|730.1|725.7|725.4|721.1|69
1585131300000|2020-03-25 10:15:00|730.1|725.3|731.1|726.9|731.2|726.9|730.1|725.3|33
1585131600000|2020-03-25 10:20:00|731|726.8|730.4|726.1|731|726.8|729.4|725.1|35
1585131900000|2020-03-25 10:25:00|730|726|730.8|726.5|731.1|726.8|729.3|725|35
1585132200000|2020-03-25 10:30:00|730.6|726.4|728.1|723.1|730.9|726.7|727.3|722.7|44
1585132500000|2020-03-25 10:35:00|728.2|723.4|730.5|726.2|730.8|727.1|728.2|723.4|29
1585132800000|2020-03-25 10:40:00|730.6|726.3|726.7|721.8|730.6|726.7|726.4|721.5|52
1585133100000|2020-03-25 10:45:00|726.6|722.1|722.5|717.9|728.3|723.4|722.5|717.9|106
1585133400000|2020-03-25 10:50:00|722.4|717.8|722|717.8|723.5|719.1|721.6|717.3|57
1585133700000|2020-03-25 10:55:00|722.5|718.4|714.7|710|723|718.9|713.5|708.8|128
1585134000000|2020-03-25 11:00:00|714.6|709.9|719.1|714|719.7|714.6|714.5|709.4|91
1585134300000|2020-03-25 11:05:00|719.3|714.2|719.5|714.3|722.5|717.3|719.2|714.1|65
1585134600000|2020-03-25 11:10:00|719.4|714.2|722.6|717.1|722.6|717.1|719.1|713.7|80
1585134900000|2020-03-25 11:15:00|722.5|717|719.5|714.1|722.5|717|718.8|713.4|44
1585135200000|2020-03-25 11:20:00|719.7|714.3|717.3|712.1|720.4|715|717.3|711.6|84
1585135500000|2020-03-25 11:25:00|717.4|712.2|719.8|714.5|721.5|718.7|717.2|711.9|66
1585135800000|2020-03-25 11:30:00|719.6|714.4|717.1|711.9|721.1|715.9|716.9|711.6|64
1585136100000|2020-03-25 11:35:00|717.7|712|718.6|716.8|719.1|716.8|717.3|711.8|55
1585136400000|2020-03-25 11:40:00|718.7|716.9|721.5|716.4|721.8|717.5|718.1|715.3|32
1585136700000|2020-03-25 11:45:00|721.4|716|720.1|714.1|721.5|716|717.4|711.3|48
1585137000000|2020-03-25 11:50:00|718.3|714.2|719.2|714.4|720.6|714.8|718.2|712|56
1585137300000|2020-03-25 11:55:00|719.4|714.5|718.6|714.9|719.4|715|718.5|714.5|32
1585137600000|2020-03-25 12:00:00|718.8|715.1|717.9|715.1|719.3|715.6|716.3|712.8|85
1585137900000|2020-03-25 12:05:00|718.1|715.3|718.9|713.7|720.1|717.3|717.9|713.1|47
1585138200000|2020-03-25 12:10:00|718.6|713.6|718.4|713.5|719.6|714.7|717.2|712.1|44
1585138500000|2020-03-25 12:15:00|718.5|713.6|715.2|710.4|718.8|713.8|715.2|710.4|44
1585138800000|2020-03-25 12:20:00|716.6|710.3|718.3|713|718.3|713|715.5|710.2|119
1585139100000|2020-03-25 12:25:00|717.7|712.2|718.7|711.6|718.7|713|716.2|710.6|74
1585139400000|2020-03-25 12:30:00|719.5|712|718.6|713.9|719.5|714|714.6|709.5|143
1585139700000|2020-03-25 12:35:00|718.5|713.8|713.7|710.3|718.9|714.2|713.7|710|73
1585140000000|2020-03-25 12:40:00|713.5|709.5|716.4|713|717.5|714.2|713.5|709.5|102
1585140300000|2020-03-25 12:45:00|716.1|712.9|714.9|711.2|716.3|713|712.5|708.9|102
1585140600000|2020-03-25 12:50:00|714.6|711.1|715.7|712.4|715.7|712.4|712.2|708.7|110
1585140900000|2020-03-25 12:55:00|715.8|712.8|714|710.7|717.2|713.9|712.1|708.9|130
1585141200000|2020-03-25 13:00:00|714.1|710.8|716.3|713.1|717.9|714.8|711.4|708.1|96
1585141500000|2020-03-25 13:05:00|716|712.8|720.1|714.1|720.6|714.9|715.8|709.9|152
1585141800000|2020-03-25 13:10:00|720|714|723.1|717.2|723.9|717.7|719|712.8|110
1585142100000|2020-03-25 13:15:00|722.9|716.9|723.3|717.1|724.6|719.5|721.8|715.9|104
1585142400000|2020-03-25 13:20:00|723.4|717.7|723.2|716.9|725|719|722.1|716.1|96
1585142700000|2020-03-25 13:25:00|720.7|716.7|722|715.6|722.6|716.9|718.5|714.1|92
1585143000000|2020-03-25 13:30:00|721.9|716|724.3|718.4|724.5|718.4|720.1|714.8|164
1585143300000|2020-03-25 13:35:00|724.6|718.6|729.9|723.8|730.1|724.5|724.6|718.6|202
1585143600000|2020-03-25 13:40:00|730|724.3|728.7|722.7|730|724.3|727.6|721.5|135
1585143900000|2020-03-25 13:45:00|728.6|722.5|729.9|723.8|731.2|725.8|727.6|721.8|126
1585144200000|2020-03-25 13:50:00|729.6|723.7|723.7|717.3|731.2|725.6|722.7|716.5|176
1585144500000|2020-03-25 13:55:00|723.8|717.7|724.9|717.6|726.4|720.4|722.2|716|163
1585144800000|2020-03-25 14:00:00|724.6|717.7|725.8|719.2|725.9|719.4|723.1|716.8|162
1585145100000|2020-03-25 14:05:00|725.3|718.8|730.2|724.6|730.2|725.3|724.9|718.4|160
1585145400000|2020-03-25 14:10:00|730.5|724.5|728.2|722.1|730.5|725.4|725.7|721|146
1585145700000|2020-03-25 14:15:00|729.3|722.2|727.8|721.5|731.5|726.2|726.6|720.7|140
1585146000000|2020-03-25 14:20:00|727.7|721.7|726.2|720.8|727.7|722.1|726.2|720.5|95
1585146300000|2020-03-25 14:25:00|726.1|720.7|725.8|718.9|726.2|720.7|723.2|716.8|107
1585146600000|2020-03-25 14:30:00|724.9|717.7|725.9|720.2|726|720.9|724.6|717.3|89
1585146900000|2020-03-25 14:35:00|725.8|720.7|726.2|720.2|726.4|721.2|723.6|717.7|82
1585147200000|2020-03-25 14:40:00|725.9|720.1|726.1|720.2|727|721.7|724.6|718.9|109
1585147500000|2020-03-25 14:45:00|726.2|720.4|724|718.1|726.9|721.8|721.2|715.3|147
1585147800000|2020-03-25 14:50:00|723.8|718.2|725|720.1|725.6|720.1|723|717.4|77
1585148100000|2020-03-25 14:55:00|724.9|719.4|726.9|720.7|727.2|721.8|724.1|718.6|137
1585148400000|2020-03-25 15:00:00|726.8|720.8|728.7|722.7|728.7|722.8|726.8|720.8|120
1585148700000|2020-03-25 15:05:00|729.4|723.1|735.9|729.8|736.5|730.6|729.3|723.1|189
1585149000000|2020-03-25 15:10:00|735.7|729.7|739.4|733.3|740.3|734.2|735.7|729.7|175
1585149300000|2020-03-25 15:15:00|739.6|733.5|737.9|731.8|740.3|734.2|736|729.9|137
1585149600000|2020-03-25 15:20:00|738|731.7|732.5|726.4|738.6|732.2|732.5|726.4|151
1585149900000|2020-03-25 15:25:00|732.8|726.7|732.3|726.2|734.5|728.4|732.2|726.1|112
1585150200000|2020-03-25 15:30:00|732.1|726.1|729.6|723.7|732.8|726.7|729.1|723.1|122
1585150500000|2020-03-25 15:35:00|729.7|723.6|726.4|720.4|729.9|723.7|726.4|720.3|161
1585150800000|2020-03-25 15:40:00|726.6|720.6|726.9|720.8|728.6|722.4|724.4|718.4|120
1585151100000|2020-03-25 15:45:00|727|720.9|725.3|721.4|727|722.6|722.5|718.5|122
1585151400000|2020-03-25 15:50:00|725|721.3|722.7|718.6|725|721.3|722.6|718.6|105
1585151700000|2020-03-25 15:55:00|723|718.7|725.5|721.5|726.4|722.4|722.9|718.7|99
1585152000000|2020-03-25 16:00:00|725.6|721.3|729.9|725.7|729.9|725.7|725.2|721.2|110
1585152300000|2020-03-25 16:05:00|729.2|725.5|725.8|721.7|729.6|725.5|725.8|721.7|91
1585152600000|2020-03-25 16:10:00|726|721.9|725.2|721.1|726.6|723.3|723.5|719.4|100
1585152900000|2020-03-25 16:15:00|725|721|729.7|725.7|730.8|726.8|724.4|720.4|109
1585153200000|2020-03-25 16:20:00|729.8|726.1|731.3|727.1|731.3|727.3|728.1|724.1|96
1585153500000|2020-03-25 16:25:00|731.2|727|735.5|731.1|738.7|732.2|731.2|727|116
1585153800000|2020-03-25 16:30:00|735.3|731|736.2|731.5|736.9|732.2|732.9|728.5|131
1585154100000|2020-03-25 16:35:00|736.3|731.8|737.9|733|738.7|733.8|735.5|730.8|92
1585154400000|2020-03-25 16:40:00|738|733.1|740.9|736.2|743|738.4|736.4|731.5|96
1585154700000|2020-03-25 16:45:00|740.6|736|742|737|744.7|739.6|740.6|735.9|99
1585155000000|2020-03-25 16:50:00|742.1|737.1|739.3|734.7|743.6|738.8|738.9|734.4|131
1585155300000|2020-03-25 16:55:00|739.5|734.9|743.8|739.7|744.3|739.7|737.8|733.4|144
1585155600000|2020-03-25 17:00:00|744.4|739.8|749.6|746.2|750.2|746.5|744.4|739.8|337
1585155900000|2020-03-25 17:05:00|749.7|746|747.2|743.4|750.3|746.4|745.8|741.7|172
1585156200000|2020-03-25 17:10:00|747.1|743.3|746.4|742.3|747.2|743.3|744.6|740.4|93
1585156500000|2020-03-25 17:15:00|746.6|742.8|746.9|742.7|747.3|743.1|743.1|738.3|132
1585156800000|2020-03-25 17:20:00|747|742.8|749.8|745.1|750.5|746.1|746.9|742.7|53
1585157100000|2020-03-25 17:25:00|749.7|745|747.2|742.5|749.9|745.2|746.8|741.7|60
1585157400000|2020-03-25 17:30:00|747.3|742.8|745.4|741.1|748.1|743.4|745.3|740.8|80
1585157700000|2020-03-25 17:35:00|745.3|741|749.3|744.8|749.5|745.2|745.3|741|84
1585158000000|2020-03-25 17:40:00|749.4|744.9|750.9|746.6|751|746.6|747.7|743.3|105
1585158300000|2020-03-25 17:45:00|750.1|747.5|746.9|744.1|750.1|747.5|746.5|743.7|55
1585158600000|2020-03-25 17:50:00|746.7|743.9|744.2|741.4|746.7|743.9|744.1|741.3|48
1585158900000|2020-03-25 17:55:00|744.4|741.6|742.5|739.7|744.6|741.8|741.8|739|47
1585159200000|2020-03-25 18:00:00|743.7|740.9|742.1|739.3|744.2|741.4|742|739.2|37
1585159500000|2020-03-25 18:05:00|741.9|739.1|744.2|739.5|744.2|740.1|740.2|737|60
1585159800000|2020-03-25 18:10:00|744.4|739.7|745.7|741.3|746.2|741.5|743.3|738.7|102
1585160100000|2020-03-25 18:15:00|745.6|741.2|745.4|741|745.8|741.4|742.1|737|75
1585160400000|2020-03-25 18:20:00|745.5|740.9|746|741.6|746.3|741.9|745.4|740.9|34
1585160700000|2020-03-25 18:25:00|745.6|741.5|744.9|740.7|745.6|741.5|744.6|740.2|36
1585161000000|2020-03-25 18:30:00|745|741.1|743.8|739.4|745.8|741.5|743.8|739.4|63
1585161300000|2020-03-25 18:35:00|744.3|739.9|746.9|741.8|747.4|742.8|744.3|739.9|63
1585161600000|2020-03-25 18:40:00|746.5|741.7|745.2|740.9|746.8|742|743.8|739|71
1585161900000|2020-03-25 18:45:00|745.3|741|744.2|740|746.8|742.6|744.2|739.3|38
1585162200000|2020-03-25 18:50:00|744.3|741.2|745|739.9|746.8|742.5|744.3|738.8|60
1585162500000|2020-03-25 18:55:00|745.4|740.3|746.3|740.5|746.9|741|744.1|737.8|58
1585162800000|2020-03-25 19:00:00|746.2|740.4|747.3|741.7|747.4|741.7|745.7|740|34
1585163100000|2020-03-25 19:05:00|747.4|741.8|747.1|741.9|747.5|742.1|747.1|741.8|7
1585163400000|2020-03-25 19:10:00|747.2|741.8|749.1|743.5|750.7|745|746.8|741.3|63
1585163700000|2020-03-25 19:15:00|749.2|743.6|750|744.2|750.2|744.3|749.2|743.3|28
1585164000000|2020-03-25 19:20:00|750.4|744.3|750.8|745|751.5|745.7|750.1|744.2|81
1585164300000|2020-03-25 19:25:00|751.1|745.4|749.9|744|751.4|745.6|747.9|741.5|74
1585164600000|2020-03-25 19:30:00|750|744.3|748.9|742.3|750.3|744.5|746.8|740.2|79
1585164900000|2020-03-25 19:35:00|748.8|742.2|748.5|742.4|748.8|742.7|747.3|740.7|82
1585165200000|2020-03-25 19:40:00|748.2|742.3|748.8|742.7|750.6|744.4|748|741.9|51
1585165500000|2020-03-25 19:45:00|749|743.1|746.9|741.2|749.5|743.4|746.9|741.2|71
1585165800000|2020-03-25 19:50:00|745.6|740.7|744.5|738.5|745.6|740.7|743.5|736.2|143
1585166100000|2020-03-25 19:55:00|744.6|739.1|744|738.4|745.3|739.2|743|737.1|82
1585166400000|2020-03-25 20:00:00|743.9|738.3|743.9|740.5|744.3|740.9|742.8|738.3|37
1585166700000|2020-03-25 20:05:00|744.1|740.8|744.6|741.5|744.6|741.5|743.4|740.3|46
1585167000000|2020-03-25 20:10:00|744.5|741.6|744.9|741.9|745.4|742.4|744.5|741.6|27
1585167300000|2020-03-25 20:15:00|744.8|741.8|743.2|740|745|742|743.2|740|31
1585167600000|2020-03-25 20:20:00|743.4|740.5|741.2|738.4|743.9|740.5|740.9|738|38
1585167900000|2020-03-25 20:25:00|741|738.3|741.5|738.7|741.7|738.9|741|738.2|12
1585168200000|2020-03-25 20:30:00|741.4|738.6|741.6|738.8|742.3|739.5|741.1|738.3|16
1585168500000|2020-03-25 20:35:00|741.5|738.7|742.3|739.3|742.9|740.1|741.4|738.6|19
1585168800000|2020-03-25 20:40:00|742.4|739.5|742.3|738.3|743|740|742.3|738.3|7
1585169100000|2020-03-25 20:45:00|742.6|738.6|743.5|739.3|744.1|739.9|742.4|738.4|23
1585169400000|2020-03-25 20:50:00|743.4|739.2|744.3|740|744.3|740|743.4|738.9|36
1585169700000|2020-03-25 20:55:00|744.2|739.8|748.6|732.9|748.6|740.4|743.8|732.9|48
1585173600000|2020-03-25 22:00:00|745.8|740.8|746.3|743.5|746.3|743.5|745|740.6|21
1585173900000|2020-03-25 22:05:00|745.9|742.9|746.4|742.7|747.3|743.1|745.9|742.6|26
1585174200000|2020-03-25 22:10:00|747.2|743.5|747.9|745.1|748.1|745.3|747.1|743.5|34
1585174500000|2020-03-25 22:15:00|748|745.2|751|748.2|751.3|748.5|747.9|745.1|28
1585174800000|2020-03-25 22:20:00|750.9|748.1|748.3|745.5|750.9|748.1|748.3|745.5|12
1585175100000|2020-03-25 22:25:00|747.3|744.5|746.1|743.3|747.4|744.6|745.8|743|17
1585175400000|2020-03-25 22:30:00|746.2|743.4|745.1|741.6|746.2|743.4|742.8|738|36
1585175700000|2020-03-25 22:35:00|745|741.5|743.5|740.7|745|741.5|743.2|740.4|31
1585176000000|2020-03-25 22:40:00|743.3|740.5|744.5|741.7|746|743.2|741.6|738.8|27
1585176300000|2020-03-25 22:45:00|744.4|741.6|744|741.2|744.4|741.6|743.3|740.5|7
1585176600000|2020-03-25 22:50:00|744.3|741.3|741.9|739.1|744.4|741.6|741.7|738.9|13
1585176900000|2020-03-25 22:55:00|742|739.2|741.9|739.1|742.2|739.3|741.9|739|18
1585177200000|2020-03-25 23:00:00|742|740.1|741.6|738.8|743.3|740.5|741.6|738.8|16
1585177500000|2020-03-25 23:05:00|741.5|738.7|741.6|738.8|741.7|738.9|741.4|738.6|9
1585177800000|2020-03-25 23:10:00|741.5|738.7|741.3|738.5|741.5|738.7|741.3|738.5|3
1585178100000|2020-03-25 23:15:00|741.2|738.4|736.5|733.7|741.2|738.4|736.3|733.5|24
1585178400000|2020-03-25 23:20:00|736.7|733.9|738.4|735.6|739.3|736.5|736.7|733.9|27
1585178700000|2020-03-25 23:25:00|738.3|735.5|737.7|734.9|739.3|736.5|736.7|729.7|27
1585179000000|2020-03-25 23:30:00|737.6|734.8|736.8|734|737.6|734.8|735.5|732.7|18
1585179300000|2020-03-25 23:35:00|737.5|734.7|738.8|736|739.7|736.9|737.5|734.7|20
1585179600000|2020-03-25 23:40:00|738.9|736.1|735.8|733|738.9|736.1|735.4|732.6|19
1585179900000|2020-03-25 23:45:00|736.1|732.8|739.2|736.4|740.1|737.3|736.1|732.8|35
1585180200000|2020-03-25 23:50:00|739.1|736.3|736.5|733.7|739.1|736.3|736.2|733.4|27
1585180500000|2020-03-25 23:55:00|736.7|733.9|737|734.2|738.2|735.4|736.7|733.9|23
1585180800000|2020-03-26 00:00:00|737.1|734.3|732.9|730.1|737.3|734.5|732.8|730|32
1585181100000|2020-03-26 00:05:00|733|730.2|726.5|723.7|734.2|731.4|726.5|723.6|71
1585181400000|2020-03-26 00:10:00|726.7|723.9|727.6|724.8|728.8|726|726.7|723.9|56
1585181700000|2020-03-26 00:15:00|727.7|724.9|728.5|725.7|728.7|725.8|727.7|724.9|19
1585182000000|2020-03-26 00:20:00|728.1|725.3|733.8|731|734.1|731.3|728|725.2|41
1585182300000|2020-03-26 00:25:00|733.7|730.9|733.7|730.7|733.7|730.9|732.9|730.1|25
1585182600000|2020-03-26 00:30:00|733.6|730.6|733.8|730.9|734|731|733.3|730.3|58
1585182900000|2020-03-26 00:35:00|734|731.1|734.3|730.6|734.6|731.3|732.5|729.4|48
1585183200000|2020-03-26 00:40:00|735.3|731.8|738.3|734.7|738.3|734.7|735.3|731.8|53
1585183500000|2020-03-26 00:45:00|738.4|735|740.7|737.9|741.5|737.9|738.4|735|32
1585183800000|2020-03-26 00:50:00|740.6|737.8|740.8|738|741.7|738.9|737.2|734.4|49
1585184100000|2020-03-26 00:55:00|740.6|737.9|736.5|733.7|740.7|737.9|735.7|732.8|81
1585184400000|2020-03-26 01:00:00|736.2|733.6|734|731.2|736.2|733.6|732|729.1|106
1585184700000|2020-03-26 01:05:00|734.1|731.3|730.8|728|734.9|732.1|730.8|728|58
1585185000000|2020-03-26 01:10:00|730.7|727.9|734.3|731.5|735.4|732.6|730.2|727.4|54
1585185300000|2020-03-26 01:15:00|734.4|731.6|734.6|731.8|734.9|732.1|731.6|728.8|61
1585185600000|2020-03-26 01:20:00|734.7|731.9|733.4|730.6|735|732.2|732.6|729.8|25
1585185900000|2020-03-26 01:25:00|733.5|730.7|733.1|730.3|734.9|732.1|733.1|730.3|22
1585186200000|2020-03-26 01:30:00|733.2|730.4|730|727.2|733.4|730.6|730|727.2|41
1585186500000|2020-03-26 01:35:00|730.1|727.3|733.6|730.8|733.6|730.8|730.1|727.3|35
1585186800000|2020-03-26 01:40:00|733.5|730.7|733.7|730.9|734.2|731.4|733.2|730.4|35
1585187100000|2020-03-26 01:45:00|733.6|730.8|731.7|728.9|735|732.2|731.7|728.9|30
1585187400000|2020-03-26 01:50:00|731.6|728.8|732.9|730.1|732.9|730.1|731.5|728.7|13
1585187700000|2020-03-26 01:55:00|732.8|730|733.6|730.8|733.7|730.9|732.6|729.8|15
1585188000000|2020-03-26 02:00:00|733.5|730.7|732.3|729.5|733.5|730.7|731.4|728.6|25
1585188300000|2020-03-26 02:05:00|732.4|729.6|731.6|728.8|732.6|729.8|730.9|728.1|27
1585188600000|2020-03-26 02:10:00|731.7|728.9|731.4|728.6|731.9|729.1|731.3|728.5|38
1585188900000|2020-03-26 02:15:00|731.5|728.7|730.7|728.9|731.6|729|730.3|728.3|16
1585189200000|2020-03-26 02:20:00|730.4|728.6|730.7|728.9|731.5|729.7|730.3|728.5|31
1585189500000|2020-03-26 02:25:00|730.8|729|730.8|728|731.6|729.1|730.6|727.9|29
1585189800000|2020-03-26 02:30:00|730.4|727.6|727.9|726.1|730.4|727.6|727.7|725|31
1585190100000|2020-03-26 02:35:00|728|726.2|733.1|730|733.3|730.1|727.9|726.1|62
1585190400000|2020-03-26 02:40:00|733|729.8|730.4|727.6|733.4|730.6|730.2|727.4|38
1585190700000|2020-03-26 02:45:00|730.9|728.1|732.9|730.1|733.6|730.8|730.9|728.1|26
1585191000000|2020-03-26 02:50:00|732.4|729.6|730.8|728|732.4|729.6|730.2|727.4|21
1585191300000|2020-03-26 02:55:00|730.9|728.1|732.1|729.3|733.3|730.5|730.9|728.1|20
1585191600000|2020-03-26 03:00:00|732.2|729.4|734.1|731.3|734.5|731.7|732.2|729.4|18
1585191900000|2020-03-26 03:05:00|734|731.2|734.5|731.7|734.5|731.7|734|731.2|4
1585192200000|2020-03-26 03:10:00|734.7|731.9|734.4|731.6|734.8|732|734.4|731.6|13
1585192500000|2020-03-26 03:15:00|734.3|731.5|735.6|732.6|735.8|732.7|734.3|731.5|11
1585192800000|2020-03-26 03:20:00|735.7|732.7|734.3|731.5|735.7|732.7|734.2|731.4|14
1585193100000|2020-03-26 03:25:00|734.4|731.6|733.4|730.6|735.4|732.6|733.4|730.6|13
1585193400000|2020-03-26 03:30:00|733.3|730.5|730.9|728.1|733.3|730.5|729.7|726.9|37
1585193700000|2020-03-26 03:35:00|731|728.2|734.5|731.7|734.5|731.7|731|728.2|30
1585194000000|2020-03-26 03:40:00|734.4|731.6|732|729.2|734.4|731.6|731.9|729.1|22
1585194300000|2020-03-26 03:45:00|732.1|729.3|732.8|730|733.6|730.8|732|729.2|20
1585194600000|2020-03-26 03:50:00|733.2|730.4|732.6|729.8|733.3|730.5|732.3|729.5|28
1585194900000|2020-03-26 03:55:00|732.7|729.9|732.3|729.5|732.7|729.9|732.3|729.5|8
1585195200000|2020-03-26 04:00:00|731.9|729.1|732.7|729.9|733.6|730.8|731.9|729.1|26
1585195500000|2020-03-26 04:05:00|732.8|730|733.7|730.9|734|731.2|732.8|730|14
1585195800000|2020-03-26 04:10:00|733.8|731|732.6|729.8|733.8|731|732.4|729.6|17
1585196100000|2020-03-26 04:15:00|732.5|729.7|731.9|729.1|732.5|729.7|731.7|728.9|9
1585196400000|2020-03-26 04:20:00|731.8|729|732.5|729.7|732.5|729.7|731.6|728.8|15
1585196700000|2020-03-26 04:25:00|732.6|729.8|732.9|730.1|732.9|730.1|732.4|729.6|9
1585197000000|2020-03-26 04:30:00|732.8|730|732.3|729.5|732.8|730|732.2|729.4|10
1585197300000|2020-03-26 04:35:00|732.4|729.6|731.6|728.8|732.7|729.9|731.1|728.3|18
1585197600000|2020-03-26 04:40:00|731.5|728.7|731.6|728.8|731.6|728.8|731.3|728.5|5
1585197900000|2020-03-26 04:45:00|731.5|728.7|731.5|728.7|731.5|728.7|731.5|728.7|1
1585198200000|2020-03-26 04:50:00|731.6|728.8|731|728.2|731.6|728.8|730.6|727.8|22
1585198500000|2020-03-26 04:55:00|731.1|728.3|732.8|730|733.1|730.3|731.1|728.3|13
1585198800000|2020-03-26 05:00:00|733.1|730.3|732.6|729.8|733.2|730.4|731.7|728.9|28
1585199100000|2020-03-26 05:05:00|732.5|729.7|733.5|730.7|733.5|730.7|732.3|729.5|10
1585199400000|2020-03-26 05:10:00|733.6|730.8|733.2|730.4|734.9|732.1|733.1|730.3|39
1585199700000|2020-03-26 05:15:00|733|730.2|732.8|730|733.1|730.3|732.2|729.4|19
1585200000000|2020-03-26 05:20:00|732.7|729.9|732.5|729.7|732.8|730|732.4|729.6|8
1585200300000|2020-03-26 05:25:00|732.4|729.6|733.4|730.6|733.4|730.6|731.6|728.8|9
1585200600000|2020-03-26 05:30:00|733.3|730.5|732.5|729.7|733.3|730.5|732.4|729.6|15
1585200900000|2020-03-26 05:35:00|731.2|728.4|733.4|730.6|733.4|730.6|731.2|728.4|11
1585201200000|2020-03-26 05:40:00|733.5|730.7|732.2|729.4|733.5|730.7|731.7|728.9|21
1585201500000|2020-03-26 05:45:00|732.3|729.5|731.7|728.9|732.8|730|731.7|728.9|34
1585201800000|2020-03-26 05:50:00|731.8|729|731.7|728.9|731.9|729.1|731.1|728.3|24
1585202100000|2020-03-26 05:55:00|731.6|728.8|732.4|729.6|732.4|729.6|731.1|728.3|16
1585202400000|2020-03-26 06:00:00|732.8|730|732|729.2|733|730.2|731.8|729|23
1585202700000|2020-03-26 06:05:00|731.9|729.1|729.7|726.9|731.9|729.1|729.7|726.9|29
1585203000000|2020-03-26 06:10:00|729.4|726.6|729.1|726.3|730.4|727.6|729|726.2|37
1585203300000|2020-03-26 06:15:00|728.6|725.8|730.1|727.3|730.3|727.5|728.6|725.8|12
1585203600000|2020-03-26 06:20:00|730.4|727.6|730.2|727.4|730.4|727.6|730.1|727.3|10
1585203900000|2020-03-26 06:25:00|730.6|727.6|732.3|729.5|732.3|729.5|730.6|727.6|6
1585204200000|2020-03-26 06:30:00|732.2|729.4|731|728.2|733.9|731.1|730.7|727.9|35
1585204500000|2020-03-26 06:35:00|731.1|728.3|731.8|729|731.9|729.1|730.2|727.4|15
1585204800000|2020-03-26 06:40:00|731.7|728.9|730.7|727.9|732|729.2|730.1|727.3|10
1585205100000|2020-03-26 06:45:00|730.3|727.5|729.6|726.8|730.3|727.5|729.5|726.7|9
1585205400000|2020-03-26 06:50:00|729.8|727|729.8|727|729.9|727.1|729.8|727|3
1585205700000|2020-03-26 06:55:00|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|1
1585206000000|2020-03-26 07:00:00|729.8|727|730.4|727.6|730.8|728|729.4|726.6|31
1585206300000|2020-03-26 07:05:00|730.5|727.7|733.7|730.9|733.7|730.9|730.5|727.7|9
1585206600000|2020-03-26 07:10:00|733.6|730.8|731.3|728.5|734|731.2|731.3|728.5|24
1585206900000|2020-03-26 07:15:00|731.4|728.6|730.5|727.7|731.4|728.6|728.7|725.9|23
1585207200000|2020-03-26 07:20:00|731.2|727.9|729.3|726.5|731.3|728.5|726.6|723.8|32
1585207500000|2020-03-26 07:25:00|729.2|726.4|729.1|726.3|732|729.2|728.4|725.6|63
1585207800000|2020-03-26 07:30:00|728.2|725.4|728.3|725.5|729.5|726.7|726|723.2|68
1585208100000|2020-03-26 07:35:00|728.1|725.3|727.1|724.3|728.1|725.3|726.9|724.1|17
1585208400000|2020-03-26 07:40:00|727.2|724.4|727.5|724.7|727.5|724.7|724.6|721.8|50
1585208700000|2020-03-26 07:45:00|727.8|725|727.9|725.1|727.9|725.1|726.9|724.1|38
1585209000000|2020-03-26 07:50:00|727.8|725|723.6|720.6|727.8|725|721.5|718.7|56
1585209300000|2020-03-26 07:55:00|723.3|720.5|723.4|720.6|725.2|722.3|720.7|717.9|102
1585209600000|2020-03-26 08:00:00|724|721.2|726.3|723.5|726.4|723.6|722.1|719.3|79
1585209900000|2020-03-26 08:05:00|725.9|723.1|730.2|725.8|730.7|727.8|725.9|721.6|78
1585210200000|2020-03-26 08:10:00|729.8|721.6|730.2|725.7|734.1|729.6|729.5|721.5|227
1585210500000|2020-03-26 08:15:00|731.2|723.9|731.1|724.1|731.7|728.3|729.6|723.1|80
1585210800000|2020-03-26 08:20:00|731.2|723.8|729.2|722.6|731.4|727.6|728.4|720.6|52
1585211100000|2020-03-26 08:25:00|728.8|724.2|728.8|726|729.4|726|726.4|719.7|90
1585211400000|2020-03-26 08:30:00|729|721.1|728.8|720.9|730.3|726.4|725.4|718.7|186
1585211700000|2020-03-26 08:35:00|728.7|725|712.6|709.8|728.7|725|711.7|703.9|326
1585212000000|2020-03-26 08:40:00|712.5|709.7|717.7|712.2|718.5|714.5|708.1|701.3|186
1585212300000|2020-03-26 08:45:00|717.9|714.3|718.2|715.4|722.7|719|715.6|707.6|266
1585212600000|2020-03-26 08:50:00|720|712.3|723.7|720.9|726|722.6|718.7|710.2|173
1585212900000|2020-03-26 08:55:00|724.5|721|718.9|712.2|724.5|721.3|718.9|710.3|142
1585213200000|2020-03-26 09:00:00|719.1|716|721.7|718.9|724.3|720.3|715.8|707.5|119
1585213500000|2020-03-26 09:05:00|721.6|718.7|726.6|719|729.5|725.3|721.1|713.4|264
1585213800000|2020-03-26 09:10:00|726.5|717.5|730|726.1|736.7|733.4|725.5|716.9|257
1585214100000|2020-03-26 09:15:00|729.9|727.1|729.9|726.6|733.3|729.3|724.7|718.2|166
1585214400000|2020-03-26 09:20:00|729.8|726.4|731.2|728.3|731.2|728.3|728.7|725.7|59
1585214700000|2020-03-26 09:25:00|731.1|728|731.1|728|731.8|728.8|729.3|726.5|59
1585215000000|2020-03-26 09:30:00|731.8|727.9|730.2|726.5|733.1|729.5|730.2|726.5|52
1585215300000|2020-03-26 09:35:00|730.9|726.4|732.5|729.1|733.6|729.1|725.5|718.7|155
1585215600000|2020-03-26 09:40:00|733.5|729|734.4|729.7|734.7|730.7|732.4|725.4|81
1585215900000|2020-03-26 09:45:00|733.1|729.6|730.8|726.8|734.8|730.6|729.6|722.6|131
1585216200000|2020-03-26 09:50:00|730.9|727.2|731.7|727.4|732.1|728|730.6|721.5|30
1585216500000|2020-03-26 09:55:00|731.9|728.1|727.7|723.2|732.4|728.1|724.7|716.9|138
1585216800000|2020-03-26 10:00:00|728.1|723.6|727.8|723.6|728.2|723.6|727.3|723|16
1585217100000|2020-03-26 10:05:00|727.5|723.3|729.4|726.5|732.1|728.1|725|716.9|193
1585217400000|2020-03-26 10:10:00|729.5|726.4|722.9|719.3|729.8|726.4|722.4|719.3|129
1585217700000|2020-03-26 10:15:00|722.6|719.2|728.8|726|730|726.1|721.3|713.9|84
1585218000000|2020-03-26 10:20:00|729.9|726.1|726.3|723.1|731|726.9|726.3|719.6|43
1585218300000|2020-03-26 10:25:00|727.1|723.3|728|725|728.9|725|726.2|719.9|55
1585218600000|2020-03-26 10:30:00|728.9|725.1|730.8|727.9|731.3|727.9|727.4|722.2|78
1585218900000|2020-03-26 10:35:00|731.1|722.9|732.9|729.7|732.9|729.7|730.7|722.9|32
1585219200000|2020-03-26 10:40:00|732.7|729.8|731.2|728.4|733.7|730.2|730|722.8|88
1585219500000|2020-03-26 10:45:00|731.3|728.9|732.5|729.6|735.5|731|731.3|724.7|111
1585219800000|2020-03-26 10:50:00|733.4|726|730.6|727.3|734.2|730.4|724.5|716.9|217
1585220100000|2020-03-26 10:55:00|731.1|725.6|726|722.4|734.3|729.8|724.6|718.6|189
1585220400000|2020-03-26 11:00:00|726.8|722.3|724.5|721|727.8|724.2|724.5|715.5|39
1585220700000|2020-03-26 11:05:00|724.7|721.2|724.2|720.6|725|721.6|723.3|719.7|43
1585221000000|2020-03-26 11:10:00|724.1|721.1|724.8|721.1|725.8|721.9|724.1|720.6|19
1585221300000|2020-03-26 11:15:00|724.7|721|720.1|716.5|724.7|721|720.1|712.6|68
1585221600000|2020-03-26 11:20:00|720|716.3|727.6|719.5|728.3|722.7|714.4|707.2|222
1585221900000|2020-03-26 11:25:00|727.2|721|729.4|725.4|730.9|727.8|724.5|716.5|161
1585222200000|2020-03-26 11:30:00|729.5|725.5|726.3|723.4|734.9|730.6|726.3|719|152
1585222500000|2020-03-26 11:35:00|727.1|722.1|726.9|722.1|729.3|723.6|725.8|716.6|70
1585222800000|2020-03-26 11:40:00|727.7|723.2|728.7|723.7|731.6|726.9|726.8|718.9|135
1585223100000|2020-03-26 11:45:00|728.8|724|731.3|725.8|731.3|725.8|726.8|720.9|65
1585223400000|2020-03-26 11:50:00|731.4|725.9|728.1|723.3|733.5|728.5|727.2|722.1|85
1585223700000|2020-03-26 11:55:00|728.3|723.6|729.2|723.9|732.3|727.2|726.4|721.4|87
1585224000000|2020-03-26 12:00:00|729.3|723.8|729.6|724|731|725.4|729.1|723.5|27
1585224300000|2020-03-26 12:05:00|731|724.1|728.3|723.4|731|726.3|728.3|723.4|43
1585224600000|2020-03-26 12:10:00|728.4|723.5|730.1|725.6|731.1|726.2|728.4|723.4|20
1585224900000|2020-03-26 12:15:00|728.6|725.7|731|726.6|731.1|726.6|726.2|721.8|49
1585225200000|2020-03-26 12:20:00|731.2|726.7|728.8|724.3|731.2|726.7|726.4|722|63
1585225500000|2020-03-26 12:25:00|728.6|724|732.9|724.4|732.9|726|728.1|723.6|58
1585225800000|2020-03-26 12:30:00|732.1|723.6|731.4|723.8|733.5|727.6|731|722.7|90
1585226100000|2020-03-26 12:35:00|730.7|723.9|731.7|726.1|732.2|726.1|730.5|723.1|37
1585226400000|2020-03-26 12:40:00|731.6|726.2|733.4|728.7|734.8|730.2|731.6|725.8|72
1585226700000|2020-03-26 12:45:00|731.6|728.8|733.8|729.2|733.9|729.2|730.7|725.8|57
1585227000000|2020-03-26 12:50:00|735.1|730.5|738.9|733.9|739.7|734.7|733.7|729|88
1585227300000|2020-03-26 12:55:00|739|734.6|742.5|739|743|739.4|738.4|733.1|104
1585227600000|2020-03-26 13:00:00|742.3|738.8|741.6|737.7|745.9|741.5|740.6|734.8|120
1585227900000|2020-03-26 13:05:00|741.7|737.8|745|741.3|746.5|742.4|741.7|737.8|78
1585228200000|2020-03-26 13:10:00|745.2|742.8|743.1|739.3|746.4|742.8|743|736.6|76
1585228500000|2020-03-26 13:15:00|742.7|737.8|740.2|737|743|739.5|738.5|733.8|77
1585228800000|2020-03-26 13:20:00|739.9|736.8|738.3|734.3|740.1|736.9|735.9|732.3|69
1585229100000|2020-03-26 13:25:00|738.4|734.4|740.9|737.4|743.3|738|737.6|730.7|70
1585229400000|2020-03-26 13:30:00|742.2|734.9|743.5|740.4|745.7|740.7|739.6|730.8|193
1585229700000|2020-03-26 13:35:00|744.8|737.6|744.2|740.8|748.2|743|742.8|735.4|152
1585230000000|2020-03-26 13:40:00|744.4|741|741.3|738.3|746.5|742.1|740.8|732.4|166
1585230300000|2020-03-26 13:45:00|741.4|735.1|740.2|736.7|744.5|738.6|739.2|731.5|122
1585230600000|2020-03-26 13:50:00|743.6|736.6|743.3|738.8|743.7|738.9|738.9|731.6|100
1585230900000|2020-03-26 13:55:00|742.5|739.2|743.4|740.3|747.8|742|742.4|735.1|177
1585231200000|2020-03-26 14:00:00|743.6|740.5|746.9|739|748|742.1|741.3|733.9|105
1585231500000|2020-03-26 14:05:00|745.1|741.7|744|740.3|748.6|743.1|743.1|736.5|190
1585231800000|2020-03-26 14:10:00|746.6|738.6|747.3|738.3|748.3|741.8|743.4|737.6|130
1585232100000|2020-03-26 14:15:00|746.2|738.4|747.6|738.8|748.3|742.6|745.2|738.3|114
1585232400000|2020-03-26 14:20:00|747.9|738.4|745.5|739.1|748.3|742.1|743.5|737.1|128
1585232700000|2020-03-26 14:25:00|744.3|740.6|744.9|740.2|748.2|741.6|744.3|737.7|134
1585233000000|2020-03-26 14:30:00|745.4|739.3|745.6|739|746.7|740.8|744.2|738.1|78
1585233300000|2020-03-26 14:35:00|744.2|740.7|741|733.5|746.6|740.9|738.6|732.8|131
1585233600000|2020-03-26 14:40:00|741.2|733.3|742.9|740|745.2|740|737.3|729.9|130
1585233900000|2020-03-26 14:45:00|744.4|738.5|743.5|736.7|746.1|740.4|740.6|733.3|119
1585234200000|2020-03-26 14:50:00|743.8|736|743.4|736.6|744.7|739.3|740.3|733.7|135
1585234500000|2020-03-26 14:55:00|744.3|735.4|741.7|737.9|746.9|741.5|740|733.1|139
1585234800000|2020-03-26 15:00:00|741.9|738.1|740.6|736.1|747.8|740.2|740.6|732.4|115
1585235100000|2020-03-26 15:05:00|739.9|735.4|738.4|734.2|744.2|736.8|737.8|730.6|96
1585235400000|2020-03-26 15:10:00|738.5|734.3|739.9|736.4|742.7|736.4|738.2|732.3|59
1585235700000|2020-03-26 15:15:00|740|736.3|741.3|735.1|745.2|737.9|740|734.2|63
1585236000000|2020-03-26 15:20:00|741.4|737.7|740.9|737.1|745|738.7|740.3|733.1|68
1585236300000|2020-03-26 15:25:00|741.5|733.6|744|740.3|744.8|740.9|741.5|733.6|46
1585236600000|2020-03-26 15:30:00|744.2|739.9|742.9|739.1|745.8|740.7|742.9|736.7|47
1585236900000|2020-03-26 15:35:00|742.8|735|743.4|740|746|740.1|741.6|734.4|93
1585237200000|2020-03-26 15:40:00|743.5|740.1|746.2|736.6|748.2|741.6|741.9|736.1|126
1585237500000|2020-03-26 15:45:00|742.4|739|742.7|739.4|746.4|740|740.3|734.6|97
1585237800000|2020-03-26 15:50:00|742.8|739.2|743.3|739.5|746.7|739.9|741.8|735.9|41
1585238100000|2020-03-26 15:55:00|743.4|739.4|742.2|737.6|745.3|739.5|742|735.9|53
1585238400000|2020-03-26 16:00:00|742.3|737.5|741|734.9|745.8|738.2|740.9|733.8|70
1585238700000|2020-03-26 16:05:00|743.6|734.3|739.3|734.5|743.9|737|739.1|733.4|105
1585239000000|2020-03-26 16:10:00|739.2|734.4|739|735.4|742.4|736.5|738.8|733.4|101
1585239300000|2020-03-26 16:15:00|739.2|734.5|739.1|735.6|742.7|736|738.8|733.9|67
1585239600000|2020-03-26 16:20:00|741.7|735.4|738.4|734.8|742.3|736.4|737.7|733.7|82
1585239900000|2020-03-26 16:25:00|738.5|734.5|737|733.8|740.3|736.4|737|733.7|34
1585240200000|2020-03-26 16:30:00|737.1|733.5|738.7|735.3|738.9|735.3|735.8|733|56
1585240500000|2020-03-26 16:35:00|738.6|735.4|738.2|735.1|738.6|735.4|737.7|734.4|34
1585240800000|2020-03-26 16:40:00|738.3|735.3|737.7|734.5|738.8|735.4|737.5|734.2|50
1585241100000|2020-03-26 16:45:00|737.6|734.4|739|735|739|735.3|736.8|733.4|75
1585241400000|2020-03-26 16:50:00|739.1|734.9|738.8|735.6|741.3|735.6|738.6|734.9|43
1585241700000|2020-03-26 16:55:00|738.7|736.6|740|735.7|740.6|736.6|738.4|734.8|46
1585242000000|2020-03-26 17:00:00|739.6|735|740.2|738.4|740.9|739.1|738.8|735|143
1585242300000|2020-03-26 17:05:00|740|738.2|739.4|737.6|740|738.2|739.3|737.5|15
1585242600000|2020-03-26 17:10:00|739.5|737.7|737.2|733.8|739.5|737.7|737.1|733.8|30
1585242900000|2020-03-26 17:15:00|737.3|733.5|737.9|734.4|738.4|734.8|736.3|732.8|43
1585243200000|2020-03-26 17:20:00|737|734.3|735.1|731.5|737.1|734.3|733.8|730.1|57
1585243500000|2020-03-26 17:25:00|735.3|732|736.6|732.9|737.5|733.8|735.3|731.8|56
1585243800000|2020-03-26 17:30:00|736.7|733.6|735.9|732.1|737.4|733.6|734.2|730.6|57
1585244100000|2020-03-26 17:35:00|736.1|732.3|737.3|733.7|738|734.2|735.5|731.8|61
1585244400000|2020-03-26 17:40:00|736.7|733.3|737.1|733.3|740.8|734.5|736.7|733.2|33
1585244700000|2020-03-26 17:45:00|736.5|733.7|738.5|735.7|738.5|735.7|736.5|733.7|30
1585245000000|2020-03-26 17:50:00|738.8|736|737.2|734.4|739.3|736.5|736.8|734|26
1585245300000|2020-03-26 17:55:00|737.3|734.5|737.2|734.4|737.6|734.8|736.6|733.8|50
1585245600000|2020-03-26 18:00:00|737.3|734.5|737.3|734.5|737.5|734.7|737.2|734.4|13
1585245900000|2020-03-26 18:05:00|737.1|734.3|736.2|731.5|737.1|734.3|734.6|730.6|29
1585246200000|2020-03-26 18:10:00|736.3|731.8|734.5|730.4|737.3|731.8|734.4|730.4|47
1585246500000|2020-03-26 18:15:00|734.6|730.1|733.9|729.9|734.9|730.1|733.9|729.9|42
1585246800000|2020-03-26 18:20:00|734|729.2|733.6|729.1|734|729.3|733.6|729.1|30
1585247100000|2020-03-26 18:25:00|733.9|728.8|731.6|728.8|733.9|728.8|731.6|728.8|7
1585247400000|2020-03-26 18:30:00|731.5|728.7|734.9|729.1|737|730.7|730.9|726.8|93
1585247700000|2020-03-26 18:35:00|735||737.4||737.4||735||24
1585248000000|2020-03-26 18:40:00|737.3||737.3||737.5||737.3||15
1585248300000|2020-03-26 18:45:00|737.7|733.6|738.3|731.8|739.8|733.6|737.7|731.5|37
1585248600000|2020-03-26 18:50:00|738.2||739.2||739.2||737.9||24
1585248900000|2020-03-26 18:55:00|739.3|733.1|739.2|733.3|739.6|733.3|738.3|733.1|28
1585249200000|2020-03-26 19:00:00|739.1|733.2|737.5|731.3|739.5|733.2|737|730.6|77
1585249500000|2020-03-26 19:05:00|737.4|731.4|738.5|732.9|738.5|732.9|736.7|730.5|28
1585249800000|2020-03-26 19:10:00|738.2|732.5|737.6|732|739.1|733.1|736|730.4|44
1585250100000|2020-03-26 19:15:00|737.5|732.1|738.3|731.6|738.4|732.6|736.7|730.9|41
1585250400000|2020-03-26 19:20:00|738.2|731.7|738.3|731.6|738.6|731.7|736.8|730.2|41
1585250700000|2020-03-26 19:25:00|738.2|732.2|739.7|732.4|739.8|732.4|738.1|732.2|23
1585251000000|2020-03-26 19:30:00|739.8|734.1|740.3|733.6|741|734.6|739.5|733.6|35
1585251300000|2020-03-26 19:35:00|740.7|733.5|738.4|731.8|740.8|734.1|738.4|731.7|46
1585251600000|2020-03-26 19:40:00|738.6|732.2|739.4|732.4|739.9|732.4|738.6|732|30
1585251900000|2020-03-26 19:45:00|739.3||739.3||739.4||739.2||7
1585252200000|2020-03-26 19:50:00|739.4||740.9||740.9||739.4||28
1585252500000|2020-03-26 19:55:00|740.8|733.6|740.7|733.6|740.9|733.6|740.1|733.6|17
1585252800000|2020-03-26 20:00:00|740|734.1|739.9|734.8|740|734.8|739.2|734.1|12
1585253100000|2020-03-26 20:05:00|739.5|734.7|740.9|735.6|741.2|735.6|739.3|734|25
1585253400000|2020-03-26 20:10:00|741|735.8|740|735.3|742.5|736.3|739.7|734.7|41
1585253700000|2020-03-26 20:15:00|739.9|734.1|741.3|735.3|741.5|735.3|739.9|734.1|19
1585254000000|2020-03-26 20:20:00|740.9||741.4||741.5||740.9||12
1585254300000|2020-03-26 20:25:00|741.3||741.2||741.3||741.2||2
1585254600000|2020-03-26 20:30:00|741.1||741.1||741.1||741.1||1
1585255200000|2020-03-26 20:40:00|740|735.4|740.7|735.2|741|735.6|740|735.2|6
1585255500000|2020-03-26 20:45:00|740.6|735.3|741|735.2|742.2|736.5|740.6|735.2|25
1585255800000|2020-03-26 20:50:00|740.4|734.6|740.2|734|740.5|734.6|740.1|734|13
1585256100000|2020-03-26 20:55:00|740.3|734.4|749.5|733.9|749.5|734.9|740.3|733.9|13
1585260000000|2020-03-26 22:00:00|746.8|735.3|743.9|737.9|746.8|737.9|743.9|735.1|35
1585260300000|2020-03-26 22:05:00|744.2|737.8|744.1|738.4|746.3|738.7|744.1|736.5|61
1585260600000|2020-03-26 22:10:00|744|738.3|742.8|738.4|744|738.6|742.7|737.9|26
1585260900000|2020-03-26 22:15:00|742.7|738.3|743.3|738.8|743.4|738.9|742.7|738.3|22
1585261200000|2020-03-26 22:20:00|743.4|738.7|743.3|738.7|743.4|738.8|743.1|738.5|14
1585261500000|2020-03-26 22:25:00|742.2|738.8|742.3|738|742.3|738.8|742.1|737.7|15
1585261800000|2020-03-26 22:30:00|742.2|737.9|741.1|737.1|742.3|738|740.9|736.8|30
1585262100000|2020-03-26 22:35:00|740.2|737|740.4|736.1|740.6|737.1|739.3|735.2|58
1585262400000|2020-03-26 22:40:00|740.3|736|740.6|735.7|740.6|736|740.3|735.7|19
1585262700000|2020-03-26 22:45:00|740.8|735.8|742.9|738.4|743.2|738.4|740.8|735.8|52
1585263000000|2020-03-26 22:50:00|742.8|738.6|744.2|740.3|744.3|740.3|742.8|738.6|38
1585263300000|2020-03-26 22:55:00|744.1|740.4|743.7|740.1|744.2|740.5|743.6|740|52
1585263600000|2020-03-26 23:00:00|743.8|740.2|744.7|740.5|744.8|740.8|743.8|740.1|18
1585263900000|2020-03-26 23:05:00|744.8|740.4|744.5|740|744.9|740.4|744.5|740|8
1585264200000|2020-03-26 23:10:00|744.6|740.1|744.5|740.3|745.6|741.2|744.5|740.1|61
1585264500000|2020-03-26 23:15:00|742.6|738.3|741.7|736.9|742.6|738.3|741.4|736.9|15
1585264800000|2020-03-26 23:20:00|741.6|736.8|741.1|736.2|742|737.3|741.1|736.2|22
1585265400000|2020-03-26 23:30:00|739|736|740|736.2|740.4|736.3|738.9|734.2|16
1585265700000|2020-03-26 23:35:00|740.5|736.8|745|741.6|745|741.6|740.5|736.8|52
1585266000000|2020-03-26 23:40:00|745.1|741.7|745.3|741.9|745.9|742.5|745.1|741.7|47
1585266300000|2020-03-26 23:45:00|745.4|742|745.9|742.5|746|742.7|745.4|742|26
1585266600000|2020-03-26 23:50:00|745.4|742.6|744.6|741.3|746|742.6|744.4|741.2|51
1585266900000|2020-03-26 23:55:00|744.5|741.2|745.9|742.6|745.9|742.7|744.4|741.2|28
1585267200000|2020-03-27 00:00:00|746.4|743.1|743.7|740.3|746.7|743.1|742.6|739.1|45
1585267500000|2020-03-27 00:05:00|743.9|740.5|739.4|735.5|743.9|740.5|739|733.6|60
1585267800000|2020-03-27 00:10:00|739.1|735.6|742.2|738.4|742.6|738.5|737.4|733.6|46
1585268100000|2020-03-27 00:15:00|742.3|738.3|739.6|735.8|742.3|738.3|739.6|735.8|55
1585268400000|2020-03-27 00:20:00|739.5|735.9|739|735.3|739.7|736.1|738.5|735|73
1585268700000|2020-03-27 00:25:00|738.9|735.2|739.3|735.9|740|736.5|738.4|734.9|60
1585269000000|2020-03-27 00:30:00|739.5|736.1|740.2|736.8|740.3|736.9|739.3|735.8|66
1585269300000|2020-03-27 00:35:00|740.3|736.9|746.1|740.3|748.8|740.3|740.2|736.7|84
1585269600000|2020-03-27 00:40:00|746|740|742.6|739.2|746.9|741.5|742.1|737.7|80
1585269900000|2020-03-27 00:45:00|742.5|739.1|744.1|740.8|745.5|742.2|742.1|738.7|88
1585270200000|2020-03-27 00:50:00|744.4|740.7|741.6|738.3|744.4|740.7|741.3|737.9|87
1585270500000|2020-03-27 00:55:00|741.3|738|739.3|736|741.6|738.3|738.9|735.7|70
1585270800000|2020-03-27 01:00:00|739.7|735.9|743.1|739.5|743.4|739.8|739.7|735.9|155
1585271100000|2020-03-27 01:05:00|743.2|739.6|742.7|739.1|744|740.3|742.6|739|92
1585271400000|2020-03-27 01:10:00|742.5|739.3|742.6|739.3|743|739.8|742.2|739|53
1585271700000|2020-03-27 01:15:00|741.4|739.4|743.1|740|743.1|740|741.1|737.9|76
1585272000000|2020-03-27 01:20:00|743.3|740.2|738.6|735.6|743.8|740.7|738.5|735.2|100
1585272300000|2020-03-27 01:25:00|738.5|735.5|739.9|737.1|739.9|737.1|737.9|734.9|57
1585272600000|2020-03-27 01:30:00|739.8|737|739.7|736.7|740|737.1|739.1|736.1|55
1585272900000|2020-03-27 01:35:00|740|737|741.6|738.7|741.9|738.9|740|737|55
1585273200000|2020-03-27 01:40:00|741.7|738.8|741.1|738|742.8|739.9|741|738|77
1585273500000|2020-03-27 01:45:00|740.7|737.7|742.4|739.2|742.5|739.2|740.2|737.2|66
1585273800000|2020-03-27 01:50:00|742|738.8|741.1|738.1|742.1|738.9|740.8|737.7|52
1585274100000|2020-03-27 01:55:00|741.4|738.3|740.1|736.3|742.9|739.8|740.1|736.3|61
1585274400000|2020-03-27 02:00:00|740.2|736.4|739.5|736.3|740.2|736.8|738.9|735.8|66
1585274700000|2020-03-27 02:05:00|739.4|736.2|740.4|737.3|740.4|737.3|739.1|735.9|72
1585275000000|2020-03-27 02:10:00|740.5|737.6|741.5|738.3|741.6|738.4|740.1|736.8|45
1585275300000|2020-03-27 02:15:00|741.6|738.4|742.5|739.3|744.8|741.6|741.6|738.3|35
1585275600000|2020-03-27 02:20:00|742.6|739.8|742.2|739.1|743.2|739.9|741.8|738.7|37
1585275900000|2020-03-27 02:25:00|742.3|738.8|742|738.8|742.4|739.2|741.1|737.8|46
1585276200000|2020-03-27 02:30:00|742.1|738.9|744|740.8|745|740.9|742|738.8|52
1585276500000|2020-03-27 02:35:00|743.7|740.7|744.5|741.3|744.9|741.6|743.6|740.4|51
1585276800000|2020-03-27 02:40:00|743.6|741.2|744.2|740.9|744.2|741.3|742.9|739.6|54
1585277100000|2020-03-27 02:45:00|744.1|740.8|745.6|742.5|745.9|742.8|743.9|740.7|54
1585277400000|2020-03-27 02:50:00|745.5|742.4|743.3|740.1|746.5|743.4|743|739.9|69
1585277700000|2020-03-27 02:55:00|743.2|740|744.2|740.8|744.2|740.9|743.1|740|36
1585278000000|2020-03-27 03:00:00|744.3|741|743.4|740.1|746.3|742.8|743.4|740|39
1585278300000|2020-03-27 03:05:00|743|739.7|744.2|740.7|744.3|740.9|743|739.7|37
1585278600000|2020-03-27 03:10:00|744.1|740.8|743.7|740.3|744.1|740.8|743.5|739.6|44
1585278900000|2020-03-27 03:15:00|743.6|740.2|744.1|740.2|744.1|740.4|743.3|739.9|37
1585279200000|2020-03-27 03:20:00|744.2|740.3|746.3|742.7|747.7|743.8|744.2|740.2|50
1585279500000|2020-03-27 03:25:00|746.2|742.6|746.5|743.1|746.5|743.1|745.8|742.3|36
1585279800000|2020-03-27 03:30:00|745.9|742.5|743.9|740.7|746.6|743.3|743.9|740.7|39
1585280100000|2020-03-27 03:35:00|743.7|740.6|743.4|740.2|743.8|740.6|743.1|739.2|23
1585280400000|2020-03-27 03:40:00|743.1|740|743.9|740.7|744.1|740.9|743.1|739.8|46
1585280700000|2020-03-27 03:45:00|744|740.8|743.5|740.4|744.6|741.5|743.4|740.3|51
1585281000000|2020-03-27 03:50:00|743.4|740.3|744.9|741.8|745.1|741.8|743.4|740.2|44
1585281300000|2020-03-27 03:55:00|745.1|742.1|744.3|741|745.5|742.4|744.3|741|29
1585281600000|2020-03-27 04:00:00|744.1|740.9|744.8|741.6|745.1|741.6|742.8|739.5|46
1585281900000|2020-03-27 04:05:00|744.3|741.3|744.5|741.4|745.2|742|743.8|740.7|46
1585282200000|2020-03-27 04:10:00|744.3|741.2|744.4|741.3|744.4|741.3|743.8|740.7|26
1585282500000|2020-03-27 04:15:00|744.3|741.2|744.7|741.8|745.3|742.2|743.4|740.4|80
1585282800000|2020-03-27 04:20:00|744.6|741.7|746.1|743.1|746.4|743.5|744.5|741.6|79
1585283100000|2020-03-27 04:25:00|745.9|743.2|745.7|741.4|748.1|744.1|745.7|741.4|78
1585283400000|2020-03-27 04:30:00|745.5|741.7|748|744.1|749.3|745|745.5|741.5|114
1585283700000|2020-03-27 04:35:00|748.2|744.3|747.9|743.9|750.4|745.5|746.4|741.6|93
1585284000000|2020-03-27 04:40:00|747.8|744|746.7|742.7|748.2|744.3|746.4|741.6|64
1585284300000|2020-03-27 04:45:00|746.9|742.9|747.7|743.6|749.3|745.3|745.3|741.4|64
1585284600000|2020-03-27 04:50:00|747.8|743.5|746.8|742.8|747.8|743.9|746.3|742.4|66
1585284900000|2020-03-27 04:55:00|746.7|742.7|747.7|743.7|748|744|746.7|742.7|38
1585285200000|2020-03-27 05:00:00|747.5|743.6|751.1|747|751.5|747.1|746.4|742.4|52
1585285500000|2020-03-27 05:05:00|751.2|747.2|751.1|746.9|751.2|747.2|748.4|744|56
1585285800000|2020-03-27 05:10:00|751|746.8|749.2|744.9|751.1|746.9|748.8|743|34
1585286100000|2020-03-27 05:15:00|749|744.7|748.6|744.1|749|744.7|748.5|744.1|15
1585286400000|2020-03-27 05:20:00|748.7|744.2|750|746.7|750.1|746.8|748.3|743.9|45
1585286700000|2020-03-27 05:25:00|750.1|746.9|749.7|746.5|750.3|747|749.7|746.5|18
1585287000000|2020-03-27 05:30:00|749.8|746.6|752.5|749.4|753|749.9|749.8|746.5|89
1585287300000|2020-03-27 05:35:00|752.4|749.3|751.2|747.1|753.7|750.6|750.9|746.9|125
1585287600000|2020-03-27 05:40:00|751.4|747.7|751.3|748|753|749.7|750.5|746.8|50
1585287900000|2020-03-27 05:45:00|751.4|747.9|750|746.7|751.4|747.9|750|746.6|81
1585288200000|2020-03-27 05:50:00|750.3|746.8|751.7|748.4|752|748.6|750.3|746.7|51
1585288500000|2020-03-27 05:55:00|751.8|748.5|752.2|749|752.9|749.4|748.9|744.7|100
1585288800000|2020-03-27 06:00:00|752.8|749.6|754.5|751.4|755.4|751.6|751.5|747.5|119
1585289100000|2020-03-27 06:05:00|754.2|751.1|755.9|752.3|757|753.9|753.5|750.1|113
1585289400000|2020-03-27 06:10:00|755.7|752.1|754.1|750.9|756.8|753.4|753.3|749.3|120
1585289700000|2020-03-27 06:15:00|754.3|751.1|758.2|754.9|758.7|755.4|754.3|751.1|85
1585290000000|2020-03-27 06:20:00|758.7|755|757.6|754.4|758.7|755.2|755.9|751.9|89
1585290300000|2020-03-27 06:25:00|757.5|754.3|756.1|752.9|757.6|754.4|754.8|751.7|59
1585290600000|2020-03-27 06:30:00|756|753.2|752.8|749.4|756.4|753.2|748.5|745|106
1585290900000|2020-03-27 06:35:00|753.2|749.3|755.6|752.2|756|752.3|751.9|748.6|82
1585291200000|2020-03-27 06:40:00|755.4|752|757.7|754.2|758.5|754.9|753.5|749.6|113
1585291500000|2020-03-27 06:45:00|757.3|754|756.5|753.3|759.6|755.7|756.3|753|66
1585291800000|2020-03-27 06:50:00|756.3|753.2|756|752.8|757.7|754.5|755.2|751.6|64
1585292100000|2020-03-27 06:55:00|755.9|752.7|753.9|749.6|755.9|752.7|753.5|749.1|69
1585292400000|2020-03-27 07:00:00|753.8|749.5|752.9|749.5|754.3|751.1|751.7|747.7|107
1585292700000|2020-03-27 07:05:00|753|749.8|753|749.9|755.4|751.4|752|748.9|95
1585293000000|2020-03-27 07:10:00|753.1|750|749.3|746.2|754.9|751.3|749|746|99
1585293300000|2020-03-27 07:15:00|749.7|746.7|751|747|751.7|748.6|749.1|745.5|73
1585293600000|2020-03-27 07:20:00|751.3|747.4|753|749.8|753|749.8|750.5|747.4|66
1585293900000|2020-03-27 07:25:00|753.2|750|753.5|750.3|755.9|752.7|752.9|749.7|94
1585294200000|2020-03-27 07:30:00|753.3|750.1|751.7|748.5|754.1|750.9|751.7|748.5|101
1585294500000|2020-03-27 07:35:00|751.8|748.6|751.5|748.3|751.8|748.6|747.8|744.6|77
1585294800000|2020-03-27 07:40:00|751.3|748|751.8|748.6|752.4|749.1|751.2|748|42
1585295100000|2020-03-27 07:45:00|751.3|748.5|750|746.5|751.3|748.5|749.2|745.7|85
1585295400000|2020-03-27 07:50:00|749.8|746.3|750.8|747.5|751|747.6|749.7|746.3|87
1585295700000|2020-03-27 07:55:00|750.7|747.4|750.8|747.5|751.1|747.9|749.6|746.3|67
1585296000000|2020-03-27 08:00:00|750.7|747.4|750.3|747.1|751.5|748.2|748.9|745.7|92
1585296300000|2020-03-27 08:05:00|750.7|747|751.2|747.9|751.4|748|750.5|747|59
1585296600000|2020-03-27 08:10:00|750.7|747.5|751.9|748.5|752.1|748.7|750.3|746.8|82
1585296900000|2020-03-27 08:15:00|751.8|748.4|749.3|745.8|751.8|748.4|749.3|745.8|64
1585297200000|2020-03-27 08:20:00|749.2|745.7|749|745.8|749.2|745.8|747.7|744.2|89
1585297500000|2020-03-27 08:25:00|748.9|745.7|748.5|745.2|749|745.8|747.4|744|40
1585297800000|2020-03-27 08:30:00|748.4|745.1|748.7|745.4|749|745.7|748.1|744.9|76
1585298100000|2020-03-27 08:35:00|748.8|745.5|748.6|745.3|749|745.7|748.4|745.1|32
1585298400000|2020-03-27 08:40:00|748.4|745.2|748.7|745.1|748.8|745.3|748.3|744.9|14
1585298700000|2020-03-27 08:45:00|748.5|745|748.7|744.9|749.5|746|748.5|744.9|24
1585299000000|2020-03-27 08:50:00|748.8|745|746.6|743.5|748.8|745.5|746.6|743.5|29
1585299300000|2020-03-27 08:55:00|746.5|743.4|745.6|742.6|746.6|743.5|744.4|741.4|99
1585299600000|2020-03-27 09:00:00|745.9|742.8|741.1|738.2|746.1|743.1|741|738|83
1585299900000|2020-03-27 09:05:00|741.3|738.3|737.5|734.6|741.5|738.6|737.1|734.1|126
1585300200000|2020-03-27 09:10:00|737.3|734.5|741.8|738.7|742.5|739.5|737.3|734.3|79
1585300500000|2020-03-27 09:15:00|742.5|739.4|742.5|739.5|743.4|740.3|742|738.9|84
1585300800000|2020-03-27 09:20:00|742.7|739.6|740.1|737|744.3|741.3|740.1|737|37
1585301100000|2020-03-27 09:25:00|740|736.7|740.8|737.7|741.3|738.2|739.7|736.6|109
1585301400000|2020-03-27 09:30:00|740.6|737.5|742.1|739.1|742.2|739.1|739.1|736|60
1585301700000|2020-03-27 09:35:00|742.2|739.2|742.9|739.9|743.2|740.1|741.8|738.7|62
1585302000000|2020-03-27 09:40:00|742.8|739.8|743.3|740.1|744.4|741.1|742.4|739.3|55
1585302300000|2020-03-27 09:45:00|743.1|739.8|745.4|742.3|745.6|742.3|742.7|739.4|46
1585302600000|2020-03-27 09:50:00|745.8|742.7|743.1|740|745.8|742.7|742.6|739.5|35
1585302900000|2020-03-27 09:55:00|743|739.9|739.2|735.9|743|739.9|739|735.5|35
1585303200000|2020-03-27 10:00:00|739.3|736|742.2|739|742.6|739.4|739.3|736|41
1585303500000|2020-03-27 10:05:00|742.3|739.1|742.2|739|742.3|739.1|742.2|739|8
1585303800000|2020-03-27 10:10:00|742.3|739.1|742.2|739|742.3|739.1|742.2|739|4
1585304100000|2020-03-27 10:15:00|742.1|739.1|744|740.7|744|740.7|742.1|738.9|19
1585304400000|2020-03-27 10:20:00|744.4|741.1|745.5|742.1|747.2|743.5|744.4|741.1|31
1585304700000|2020-03-27 10:25:00|745.6|742.2|746.1|742.9|746.2|742.9|745.6|742.2|20
1585305000000|2020-03-27 10:30:00|746.2|743|746.1|742.5|747.7|743.7|743.3|740|42
1585305300000|2020-03-27 10:35:00|747.3|743.7|745.7|741.5|748.1|744.5|742.6|738.9|37
1585305600000|2020-03-27 10:40:00|747.1|742.9|748.3|742.4|748.3|743.7|743.1|739|49
1585305900000|2020-03-27 10:45:00|748.2|744.4|748.4|743.1|750.3|744.4|744|738.6|45
1585306200000|2020-03-27 10:50:00|748.5|743.3|748.4|743.7|748.5|743.7|748.2|743.2|10
1585306500000|2020-03-27 10:55:00|748.3|743.8|744.9|740.3|748.8|744.2|744|739.3|37
1585306800000|2020-03-27 11:00:00|744.8|740.2|747.4|742.2|748.1|742.9|744.8|740.2|27
1585307100000|2020-03-27 11:05:00|747.3|742.5|747.1|742.5|747.8|742.8|747.1|742.2|25
1585307400000|2020-03-27 11:10:00|747|743.5|747.9|743.4|748.6|744.6|745.4|741|77
1585307700000|2020-03-27 11:15:00|748|743.3|747.6|743.4|748.3|743.7|747.6|743.3|17
1585308000000|2020-03-27 11:20:00|747.5|743.6|745|741.2|747.7|743.7|744.6|740.6|34
1585308300000|2020-03-27 11:25:00|745.2|741.5|747.5|743.8|747.6|743.9|745.2|741.5|14
1585308600000|2020-03-27 11:30:00|747.6|743.7|747|743.3|747.6|743.7|746.9|743.2|14
1585308900000|2020-03-27 11:35:00|747.1|743.5|746.5|743|748.4|744.7|745.7|742.1|51
1585309200000|2020-03-27 11:40:00|746.6|743.1|742.2|737.6|746.6|743.1|741|736.2|74
1585309500000|2020-03-27 11:45:00|741|737.5|742.4|737.8|743.3|738.5|741|736.2|45
1585309800000|2020-03-27 11:50:00|742.3|737.1|738|733|742.4|737.8|735.6|730.8|46
1585310100000|2020-03-27 11:55:00|738.1|733.1|738.9|733.4|739.7|734.5|736.3|731.3|70
1585310400000|2020-03-27 12:00:00|739|733.6|740.5|733.9|741.5|735.9|735.5|730.1|97
1585310700000|2020-03-27 12:05:00|740.7|734.1|741.1|735.3|741.4|735.3|735.4|730|117
1585311000000|2020-03-27 12:10:00|741.2|735.4|740.1|734.9|741.2|736|737.8|732.2|66
1585311300000|2020-03-27 12:15:00|739.4|734.6|738.8|734.3|740.8|736|738.7|733.7|37
1585311600000|2020-03-27 12:20:00|739.5|734.9|741.8|736.3|741.9|736.5|737|732.2|76
1585311900000|2020-03-27 12:25:00|741.9|736.4|745.1|738.2|745.4|738.9|741.7|736.4|32
1585312200000|2020-03-27 12:30:00|744.8|737.9|740.7|735.5|744.8|738.4|739.9|734.3|81
1585312500000|2020-03-27 12:35:00|740.9|735.8|744.8|736.6|746.7|738.8|740.9|735.7|113
1585312800000|2020-03-27 12:40:00|744|736.4|741.8|733.8|746.2|737.7|739.2|732.5|155
1585313100000|2020-03-27 12:45:00|742.3|733.6|742.9|734.7|744.4|736.4|739.2|732.6|113
1585313400000|2020-03-27 12:50:00|740.6|734.5|743|737.6|746.6|737.8|740.6|734.5|111
1585313700000|2020-03-27 12:55:00|745.2|737|741.6|733.1|746.6|738.9|737.9|732.5|145
1585314000000|2020-03-27 13:00:00|741.7|733.3|738.5|735.4|742.8|735.7|737.9|732.8|80
1585314300000|2020-03-27 13:05:00|738.7|735.6|737.2|733.9|742.2|735.6|737.1|732.8|69
1585314600000|2020-03-27 13:10:00|737.3|734.3|735.9|732.6|737.3|734.5|733.6|729.7|121
1585314900000|2020-03-27 13:15:00|735.8|732.5|739.6|736.4|739.7|736.9|735.6|732|127
1585315200000|2020-03-27 13:20:00|739.7|736.6|738.9|736.1|739.9|736.9|738.6|735.5|77
1585315500000|2020-03-27 13:25:00|738.8|735.7|741.8|738.5|746.8|740.7|738.8|735.7|123
1585315800000|2020-03-27 13:30:00|744.9|737.4|744.3|738.6|748.2|740.5|741.9|736.5|138
1585316100000|2020-03-27 13:35:00|742.6|739.2|741.7|735.8|747.1|739.2|740.8|735.8|112
1585316400000|2020-03-27 13:40:00|744.2|734.6|739.6|733.9|744.2|735.9|736.9|732.3|151
1585316700000|2020-03-27 13:45:00|737.8|734.6|740.5|731.8|742.5|735|735.9|730.5|143
1585317000000|2020-03-27 13:50:00|736.7|733.4|743.4|737.9|746.9|739.4|736.1|731.3|153
1585317300000|2020-03-27 13:55:00|744.6|737.5|742.2|737.2|747.2|739.9|741.7|736.9|189
1585317600000|2020-03-27 14:00:00|741.9|737.1|745.5|740.2|750|742.1|741.9|737.1|149
1585317900000|2020-03-27 14:05:00|746.5|740.6|747.7|738.5|749.2|740.8|740.8|736.3|180
1585318200000|2020-03-27 14:10:00|747.6|738.6|741.9|738.7|748.5|740.1|740.6|736|135
1585318500000|2020-03-27 14:15:00|745.6|738.1|744.4|737|746.5|739.8|737.7|734|141
1585318800000|2020-03-27 14:20:00|741.2|736.2|737.3|733.9|745.2|737.6|736.5|733|146
1585319100000|2020-03-27 14:25:00|740.9|735.3|740.7|735.7|744.9|738.6|737.2|733.8|126
1585319400000|2020-03-27 14:30:00|740.3|735.6|741.3|736.6|744.2|737.5|737.4|734|132
1585319700000|2020-03-27 14:35:00|743.7|737.2|738|734.7|743.8|738|736.7|733.4|160
1585320000000|2020-03-27 14:40:00|741.9|736.2|739.3|733.8|743.5|736.7|736|732.7|185
1585320300000|2020-03-27 14:45:00|740.4|733.9|741.1|734.3|743.4|737.1|735.7|731.9|211
1585320600000|2020-03-27 14:50:00|741.9|734.6|739.4|736.2|744.2|738|735.7|732|143
1585320900000|2020-03-27 14:55:00|742.5|737.5|742.6|738.2|745.7|739.3|739.2|736|154
1585321200000|2020-03-27 15:00:00|745.4|738.6|742.5|738.3|745.6|739.5|740.2|737|109
1585321500000|2020-03-27 15:05:00|744.4|738.4|743.1|738.7|746.2|739.9|739.7|736.5|124
1585321800000|2020-03-27 15:10:00|744.4|739.2|741.1|738|746.3|740.2|740.7|737.4|86
1585322100000|2020-03-27 15:15:00|745.4|739.7|743.7|740.4|748.9|743.2|741.1|738|132
1585322400000|2020-03-27 15:20:00|746.9|741.6|746.4|740.9|749|743.2|743.1|739.8|112
1585322700000|2020-03-27 15:25:00|747.2|741|743.7|740.3|749|741.8|742|738.6|104
1585323000000|2020-03-27 15:30:00|743.6|740.7|743.5|740|748.8|741.6|741.5|738.1|98
1585323300000|2020-03-27 15:35:00|747.7|741.9|741.8|738.5|748.4|742.4|741.7|738.4|106
1585323600000|2020-03-27 15:40:00|746|740.3|741.3|738|746.6|741|740|736.7|109
1585323900000|2020-03-27 15:45:00|746.3|739.9|742.9|739.5|747.9|741.9|740.8|737.5|116
1585324200000|2020-03-27 15:50:00|746.5|741|746.8|741.7|748.8|743.5|742.4|739.1|90
1585324500000|2020-03-27 15:55:00|748.5|742.3|741.7|738.9|749|743.4|741.7|738.4|91
1585324800000|2020-03-27 16:00:00|744.9|739.3|744.5|739.7|749.1|743.1|740.8|737.4|99
1585325100000|2020-03-27 16:05:00|743.9|739.3|744|740.8|748.9|743.6|741.8|739|81
1585325400000|2020-03-27 16:10:00|747.2|742.2|748.5|744.1|752.3|747.1|744.1|740.8|169
1585325700000|2020-03-27 16:15:00|750.2|744.8|751.4|747.8|754.2|748.3|746.1|742.8|104
1585326000000|2020-03-27 16:20:00|748.5|746.7|744.5|741|753.4|747.5|743.7|740.4|139
1585326300000|2020-03-27 16:25:00|748.6|742.4|746.1|741|750.4|744.5|742.6|739.3|130
1585326600000|2020-03-27 16:30:00|747.9|741.8|747.5|741.1|748.8|743|741.7|738.6|97
1585326900000|2020-03-27 16:35:00|747.7|740.8|745.3|742.5|752.3|745.7|741.6|738.5|111
1585327200000|2020-03-27 16:40:00|750|742.9|746.7|743.5|752.4|746.5|745|741.7|72
1585327500000|2020-03-27 16:45:00|751|745.8|749.8|745.4|752.6|746.8|746.6|743.6|78
1585327800000|2020-03-27 16:50:00|747.1|745.3|747.5|743.3|752.5|746.8|745|741.8|107
1585328100000|2020-03-27 16:55:00|749.1|744.2|749.3|744.5|751.5|745.7|745.1|742.1|76
1585328400000|2020-03-27 17:00:00|746.1|743.1|750.7|745.9|752.4|747.1|745.9|742.9|277
1585328700000|2020-03-27 17:05:00|750.3|745.7|749|744.5|752|746.7|745.4|742.5|90
1585329000000|2020-03-27 17:10:00|745.6|742.6|745.8|743|751.1|745.5|744.8|741.8|122
1585329300000|2020-03-27 17:15:00|745.4|742.4|743.8|741|750.4|744.8|742.8|739.6|115
1585329600000|2020-03-27 17:20:00|748.9|742.7|743.6|740.3|749.3|743|742.9|739.7|67
1585329900000|2020-03-27 17:25:00|747.2|742.1|743|739.8|749.3|743.4|742.7|739.5|100
1585330200000|2020-03-27 17:30:00|747.2|741.7|747.1|741.7|748.9|742.7|742.8|739.4|72
1585330500000|2020-03-27 17:35:00|747.7|742.1|745.2|742.2|750.9|744.7|742.3|739.1|117
1585330800000|2020-03-27 17:40:00|749.6|744|746|742.9|751.8|746.5|745.3|742.2|122
1585331100000|2020-03-27 17:45:00|750.4|745|745|742.2|751.5|745.5|744.4|741.2|74
1585331400000|2020-03-27 17:50:00|745.1|742.3|746.4|742.1|751.2|745.2|744.5|741.2|88
1585331700000|2020-03-27 17:55:00|749.8|743.9|749.6|744|751.5|745.9|744.2|740.9|95
1585332000000|2020-03-27 18:00:00|750.5|744.7|747.6|743|751.4|745.4|744.6|741.4|145
1585332300000|2020-03-27 18:05:00|744.8|741.6|746.5|741.6|750.3|744.3|743.1|739.9|76
1585332600000|2020-03-27 18:10:00|745.5|741.1|746.8|743.6|751.4|745.8|742.9|739.6|136
1585332900000|2020-03-27 18:15:00|751|745.8|750.6|745|751.6|746.5|746.1|742.9|73
1585333200000|2020-03-27 18:20:00|749.5|744.4|750.5|745.8|751.9|746.6|745.6|742.4|86
1585333500000|2020-03-27 18:25:00|751.8|746.7|750.8|745.2|751.9|746.8|745.4|742.3|72
1585333800000|2020-03-27 18:30:00|750.9|744.7|746.3|743.5|751.1|745|744.9|741.6|62
1585334100000|2020-03-27 18:35:00|745.9|742.8|747.5|743.6|751.1|746|745.1|742.2|101
1585334400000|2020-03-27 18:40:00|749.4|744.5|746.2|743.4|751.2|745.1|745.3|742|82
1585334700000|2020-03-27 18:45:00|750.9|745.2|746.4|744.6|751.9|746|745.3|741.9|80
1585335000000|2020-03-27 18:50:00|746.5|744.7|746.8|745|752.1|746.2|745.2|741.4|46
1585335300000|2020-03-27 18:55:00|751.9|745.5|749.1|744.8|751.9|745.8|746.8|744.4|38
1585335600000|2020-03-27 19:00:00|751.8|744.5|751.3|745.8|752.1|746.8|747|744|68
1585335900000|2020-03-27 19:05:00|747.5|745.7|747|741.2|752|746|745.7|740.5|67
1585336200000|2020-03-27 19:10:00|747.2|743.4|747.5|744.2|751.8|746|747|741.7|74
1585336500000|2020-03-27 19:15:00|750.3|744.5|747.4|744.6|752|746.4|745.9|740.7|72
1585336800000|2020-03-27 19:20:00|747.1|741.7|747.2|744.4|751.9|745.5|747|741.6|60
1585337100000|2020-03-27 19:25:00|747.1|744.3|750.8|744.5|753.3|746.5|747.1|742|65
1585337400000|2020-03-27 19:30:00|747.9|742.5|749.6|743.7|752.3|745.7|747.4|742.3|17
1585337700000|2020-03-27 19:35:00|750.7|744.6|745.5|740|751.9|745.2|745.5|740|81
1585338000000|2020-03-27 19:40:00|749.1|742.5|745.1|743.3|749.8|743.4|745.1|739.6|47
1585338300000|2020-03-27 19:45:00|749.2|743.4|745.1|743.3|750|743.4|745|739.5|50
1585338600000|2020-03-27 19:50:00|747.9|739.5|744.7|741.6|750.9|744.3|744.6|739.3|76
1585338900000|2020-03-27 19:55:00|748.7|740.9|745.8|741.5|750.2|743.8|745|739.7|71
1585339200000|2020-03-27 20:00:00|744.4|740.3|745|741.5|745.6|742.9|744.4|740.2|74
1585339500000|2020-03-27 20:05:00|745.1|740.4|745|740.9|745.7|743.4|744.9|740.4|47
1585339800000|2020-03-27 20:10:00|745.2|742.4|744.7|740.2|746.4|743.4|744.2|739.9|69
1585340100000|2020-03-27 20:15:00|744.8|740.8|746|740.5|746.9|740.8|744.8|740.5|17
1585340400000|2020-03-27 20:20:00|746.1|740.7|746.6|741.3|746.9|741.4|746.1|740.6|18
1585340700000|2020-03-27 20:25:00|746.5|741.2|747.9|743.8|752.9|745.6|746.4|741.2|65
1585341000000|2020-03-27 20:30:00|747.8|744.6|746.5|738.6|751.9|745.6|744.9|738.6|71
1585341300000|2020-03-27 20:35:00|746.6|738.5|745.8|737.6|747.2|739|745.2|736.5|24
1585341600000|2020-03-27 20:40:00|746.1|738.2|745.8|736.8|746.6|738.6|745.7|736.8|20
1585341900000|2020-03-27 20:45:00|745.5|736.9|744.8|736.3|749|738.4|744.4|736.2|48
1585342200000|2020-03-27 20:50:00|745|736.5|745.9|737.3|750.5|738.5|745|736.4|45
1585342500000|2020-03-27 20:55:00|745.8|737.4|755.1|739.1|755.5|739.5|745.8|737.4|51
1585519200000|2020-03-29 22:00:00|746.7|740.6|748.8|742.5|749.2|742.9|739|734.8|90
1585519500000|2020-03-29 22:05:00|748.7|742.4|748.4|743|748.8|743|748.4|742.2|37
1585519800000|2020-03-29 22:10:00|748.3|742.9|750.1|744.8|751|745.6|746.6|741.6|63
1585520100000|2020-03-29 22:15:00|750.2|745|749.4|744.5|751.4|746.2|749.4|744.4|48
1585520400000|2020-03-29 22:20:00|748.9|744.4|747.5|742.6|749|744.4|746.9|741.9|67
1585520700000|2020-03-29 22:25:00|747.7|742.5|745.7|742.5|747.7|743.1|744.4|741|48
1585521000000|2020-03-29 22:30:00|746.2|743.3|747.7|744.9|748.1|745.1|746.1|743.1|51
1585521300000|2020-03-29 22:35:00|747.6|744.8|745.7|742.5|747.6|744.8|745.4|742.3|27
1585521600000|2020-03-29 22:40:00|745.9|742.6|743.9|740.7|745.9|742.6|743.5|740.3|50
1585521900000|2020-03-29 22:45:00|743.3|740.4|742.7|739.4|743.7|740.6|742.6|739.3|27
1585522200000|2020-03-29 22:50:00|742.6|739.2|742|738.1|742.7|739.4|741.9|738.1|21
1585522500000|2020-03-29 22:55:00|742.1|738.2|742.2|738.7|742.9|739.2|741.8|738.1|36
1585522800000|2020-03-29 23:00:00|742|738.4|741.7|738.7|742.8|739.3|741.7|738.4|20
1585523100000|2020-03-29 23:05:00|741.8|738.6|743.6|740|743.6|740|741.7|738.6|26
1585523400000|2020-03-29 23:10:00|744.1|740.4|745.2|742.2|745.9|742.5|744.1|740.4|30
1585523700000|2020-03-29 23:15:00|745.1|742.1|745|742.2|745.1|742.2|745|742.1|6
1585524000000|2020-03-29 23:20:00|745.1|742.3|745.7|742.4|746.3|743.3|745.1|742.3|16
1585524300000|2020-03-29 23:25:00|745.6|742.7|745.8|742.5|746.2|742.9|745.6|742.4|20
1585524600000|2020-03-29 23:30:00|745.9|742.6|746.1|743|746.5|743.2|745.9|742.6|21
1585524900000|2020-03-29 23:35:00|746|743.2|746.3|743.4|746.3|743.4|745.7|742.9|16
1585525200000|2020-03-29 23:40:00|746.4|743.3|746|743.2|746.4|743.3|745.7|742.8|15
1585525500000|2020-03-29 23:45:00|746.1|743.3|745.2|742.2|748.1|745.3|745.2|742.2|75
1585525800000|2020-03-29 23:50:00|745.6|742.3|746.5|742.8|747.3|744.1|745.6|742.3|21
1585526100000|2020-03-29 23:55:00|745.9|742.7|747|743.3|747.2|743.5|745.9|742|57
1585526400000|2020-03-30 00:00:00|746.9|743.2|746.4|743.1|747.6|744.2|745.9|741.5|50
1585526700000|2020-03-30 00:05:00|745.5|742.1|746.9|743.2|746.9|743.2|745.2|741.5|30
1585527000000|2020-03-30 00:10:00|747.8|743.1|747|743.3|747.8|743.3|746.8|743|9
1585527300000|2020-03-30 00:15:00|746.9|743.2|746.7|743.3|746.9|743.3|746.7|743.2|7
1585527600000|2020-03-30 00:20:00|746.6|743.2|746.7|743.5|746.9|743.5|745.9|742.8|17
1585527900000|2020-03-30 00:25:00|746.8|744|746|741.9|748|744.4|745.8|741.7|51
1585528200000|2020-03-30 00:30:00|746.1|741.8|744.1|740.8|746.3|742.1|744|740.7|47
1585528500000|2020-03-30 00:35:00|744.7|740.9|743.4|740|744.7|741|743.4|740|22
1585528800000|2020-03-30 00:40:00|743.8|740.5|743.1|740.3|744.4|740.6|743.1|740.3|64
1585529100000|2020-03-30 00:45:00|742.7|739.9|739|735.8|742.7|739.9|739|735.8|81
1585529400000|2020-03-30 00:50:00|738.9|735.9|738.2|735.1|738.9|735.9|737.8|734.9|39
1585529700000|2020-03-30 00:55:00|738.1|735|737.8|734.8|738.3|735.1|737.8|734.4|28
1585530000000|2020-03-30 01:00:00|737.7|734.5|737.5|734.7|737.7|734.8|736.4|733.3|33
1585530300000|2020-03-30 01:05:00|737.4|734.4|732.3|729|737.4|734.4|732.1|728.9|58
1585530600000|2020-03-30 01:10:00|732.2|729.1|729|725.7|732.3|729.1|728.1|724.8|71
1585530900000|2020-03-30 01:15:00|729.2|725.9|728.5|725.2|729.8|726.7|727.3|723.2|45
1585531200000|2020-03-30 01:20:00|729.2|726.1|734.2|730|735.5|730|729.2|726|68
1585531500000|2020-03-30 01:25:00|733.8|729.6|729.5|726.3|733.8|730.8|729.2|725.9|53
1585531800000|2020-03-30 01:30:00|730.5|726.7|731|727|734|729.3|730.1|726.7|48
1585532100000|2020-03-30 01:35:00|731.1|726.9|731.9|728.7|732.1|728.9|730.6|726.7|46
1585532400000|2020-03-30 01:40:00|731.8|728.2|731.2|728|732.1|728.9|730.6|727.7|26
1585532700000|2020-03-30 01:45:00|731|728.1|728.4|725.2|732.8|729.4|728.4|725.2|52
1585533000000|2020-03-30 01:50:00|728.3|725.3|727.1|723.4|729.9|726.3|727.1|723.4|42
1585533300000|2020-03-30 01:55:00|727.2|723.5|727.4|723.6|727.7|723.9|727.1|723.3|11
1585533600000|2020-03-30 02:00:00|727.2|723.4|723.7|719.6|728.3|724.4|723.7|719.5|53
1585533900000|2020-03-30 02:05:00|722.4|719.5|718.1|713.9|723.4|719.5|718.1|713.8|79
1585534200000|2020-03-30 02:10:00|718|713.8|719.3|715.7|722|717.8|717.9|713.8|75
1585534500000|2020-03-30 02:15:00|719.2|715.6|719.5|715.3|723|717.4|718|714.1|84
1585534800000|2020-03-30 02:20:00|719.8|715.8|719.2|715.4|720.3|715.9|718.3|714.2|43
1585535100000|2020-03-30 02:25:00|719.4|715.5|720.5|716.5|720.5|716.5|719.2|715.5|51
1585535400000|2020-03-30 02:30:00|720.6|716.6|721.1|717.2|721.5|717.7|720.3|716.6|45
1585535700000|2020-03-30 02:35:00|721.2|717.4|722.8|717|723.5|717.6|720.4|716.4|26
1585536000000|2020-03-30 02:40:00|723.7|718.4|723.7|719.5|725.9|720.7|723.6|717.7|35
1585536300000|2020-03-30 02:45:00|724.4|720.1|724.6|720.8|727|723|723.9|720.1|42
1585536600000|2020-03-30 02:50:00|724.5|720.6|724.3|720.4|724.5|720.6|724.1|720.2|8
1585536900000|2020-03-30 02:55:00|724.2|720.2|724.6|721|724.9|721|723.7|719.9|23
1585537200000|2020-03-30 03:00:00|724|720.9|724.5|720.9|725.7|722.3|724|720.3|29
1585537500000|2020-03-30 03:05:00|724.1|720.8|723.8|719.8|725.6|721.8|723.6|719.7|19
1585537800000|2020-03-30 03:10:00|723.7|719.4|721|716.9|723.7|719.4|720.4|716.3|27
1585538100000|2020-03-30 03:15:00|720.9|716.8|723.3|719|724|719.8|720.7|716.3|51
1585538400000|2020-03-30 03:20:00|723.2|718.8|722.6|716.8|723.6|718.8|718.9|714.6|41
1585538700000|2020-03-30 03:25:00|722.7||722.6||722.8||722.6||4
1585539000000|2020-03-30 03:30:00|722.8|717|723.3|717.5|723.4|717.7|722.8|717|10
1585539300000|2020-03-30 03:35:00|723.1|717.6|721.4|716.9|723.1|719|721.3|716.9|38
1585539600000|2020-03-30 03:40:00|722|717.1|721.4|717.1|722.1|717.7|721.4|717|12
1585539900000|2020-03-30 03:45:00|721.6|717.3|721.5|717.3|721.6|717.3|721.5|717.3|2
1585540200000|2020-03-30 03:50:00|721.6|717.4|724|719.6|724|719.6|721.6|717.4|13
1585540500000|2020-03-30 03:55:00|723.6|719.4|723|718.4|725|719.8|723|718.4|33
1585540800000|2020-03-30 04:00:00|723.3|718.8|723.6|718.5|723.6|718.8|722.8|718.1|21
1585541100000|2020-03-30 04:05:00|723.7|718.7|723.7|718.4|724|718.7|723.5|718.2|25
1585541400000|2020-03-30 04:10:00|723.8|718.5|723.3|718.6|723.8|718.7|723.3|718.5|17
1585541700000|2020-03-30 04:15:00|723.2|718.7|723.3|719.6|723.6|719.7|722.7|718.3|136
1585542000000|2020-03-30 04:20:00|723.4|719.7|723.8|720|723.8|720.2|723.2|719.6|195
1585542300000|2020-03-30 04:25:00|723.9|720.1|723.6|720|724.1|720.5|723.2|719.4|27
1585542600000|2020-03-30 04:30:00|723.9|720.1|723.5|719.9|724.3|720.5|723.5|719.9|20
1585542900000|2020-03-30 04:35:00|723.2|719.8|722.8|719.1|723.2|719.8|722|718.4|34
1585543200000|2020-03-30 04:40:00|722.7|719|722.8|718.9|722.8|719|722.7|718.9|4
1585543500000|2020-03-30 04:45:00|722.9|718.8|723.4|719.5|723.7|719.5|722.9|718.8|6
1585543800000|2020-03-30 04:50:00|723.5|719.6|723.3|719.5|723.5|719.6|723.3|719.5|4
1585544100000|2020-03-30 04:55:00|723.4|719.6|722.7|719.2|723.7|720|722.7|719.2|24
1585544400000|2020-03-30 05:00:00|722.8|719.3|721.7|717.9|722.8|719.3|721.7|717.8|21
1585544700000|2020-03-30 05:05:00|721.8|718|722|718.2|723.6|719.1|721.3|717.4|43
1585545000000|2020-03-30 05:10:00|722.1|718.3|721.7|718|722.5|718.6|720.6|716.6|51
1585545300000|2020-03-30 05:15:00|722|718.3|721.6|718.2|722.5|718.9|721.6|718|34
1585545600000|2020-03-30 05:20:00|721.9|718.6|719.2|715.9|721.9|718.6|719|715.7|39
1585545900000|2020-03-30 05:25:00|720.1|716.8|719.1|715.6|720.1|716.8|719.1|715.2|13
1585546200000|2020-03-30 05:30:00|719.3|715.5|719.6|716|720.3|716.7|719.3|715.5|37
1585546500000|2020-03-30 05:35:00|719.7|715.9|721.2|717.9|721.3|717.9|719.7|715.9|36
1585546800000|2020-03-30 05:40:00|721.3|718|723.4|719.9|723.4|719.9|721.3|718|65
1585547100000|2020-03-30 05:45:00|723.5|719.8|722.2|718.7|723.5|719.8|721.6|718.1|63
1585547400000|2020-03-30 05:50:00|722.1|718.6|722.3|718.7|722.6|719|720.9|717.3|40
1585547700000|2020-03-30 05:55:00|722.4|718.8|723.8|720|726.5|722.3|722.4|718.8|30
1585548000000|2020-03-30 06:00:00|724.1|720.3|726.2|722.6|726.9|723.1|724.1|720.3|59
1585548300000|2020-03-30 06:05:00|726.3|722.7|725|721.2|726.6|723|723.9|719.9|65
1585548600000|2020-03-30 06:10:00|725.2|720.9|723.8|720.3|725.2|721.5|723.6|720.1|48
1585548900000|2020-03-30 06:15:00|723.6|720.1|726.8|722.9|726.8|722.9|722.3|718.7|48
1585549200000|2020-03-30 06:20:00|727.6|722.5|728|724.1|729.3|725.1|726.7|722.5|19
1585549500000|2020-03-30 06:25:00|728.2|724.4|726.2|722.5|728.2|724.4|724.9|721.2|71
1585549800000|2020-03-30 06:30:00|726.1|722.4|725.3|721.8|726.2|722.8|723.2|719.8|72
1585550100000|2020-03-30 06:35:00|724.5|721.6|726.3|723|726.5|723.2|724.4|721|72
1585550400000|2020-03-30 06:40:00|726.4|723.1|725.4|722.2|726.4|723.3|725.4|722.2|31
1585550700000|2020-03-30 06:45:00|725.6|722.3|725.6|722.1|725.7|722.6|725.5|722.1|12
1585551000000|2020-03-30 06:50:00|725.7|722.2|725.8|720.5|726.1|723.3|725.7|719.8|39
1585551300000|2020-03-30 06:55:00|721.4|720.2|723.7|720.4|723.7|720.4|720.9|717.7|40
1585551600000|2020-03-30 07:00:00|723.8|720.3|721.8|718.2|723.8|720.3|721.7|718.1|31
1585551900000|2020-03-30 07:05:00|721.4|717.9|721.5|718|722.4|719.1|720.8|717.3|26
1585552200000|2020-03-30 07:10:00|721.6|718.1|721.1|717.6|722.9|719.4|720.3|716.6|76
1585552500000|2020-03-30 07:15:00|720.3|716.8|721|717.6|721.6|718.1|719.5|716.1|38
1585552800000|2020-03-30 07:20:00|721.3|717.8|721.5|717.9|722.9|720|721.1|717.7|27
1585553100000|2020-03-30 07:25:00|722.5|718.9|722|718.2|722.5|719|721.5|717.7|23
1585553400000|2020-03-30 07:30:00|722.1|718.3|724.1|720.3|724.7|720.6|722.1|718.3|26
1585553700000|2020-03-30 07:35:00|724.3|720.5|722.4|718.6|724.6|720.8|722.1|718.2|44
1585554000000|2020-03-30 07:40:00|721.9|718.5|719.4|715.2|722|718.5|719.3|715.1|33
1585554300000|2020-03-30 07:45:00|719.3|715|719|715|719.3|715.1|718.5|714.5|30
1585554600000|2020-03-30 07:50:00|719.1|715.4|721.9|717.9|722.1|718.3|719.1|715.4|52
1585554900000|2020-03-30 07:55:00|722.1|718|722.2|718.2|724.3|720.1|721.9|718|21
1585555200000|2020-03-30 08:00:00|722.1|718.1|722|718.1|722.1|718.1|722|718|7
1585555500000|2020-03-30 08:05:00|722.1|718.2|722.1|719.3|722.2|719.4|722|718|11
1585555800000|2020-03-30 08:10:00|721.9|719.1|722.7|718.8|722.8|719.5|721.9|718.4|11
1585556100000|2020-03-30 08:15:00|722.6|720.2|723.9|720.1|723.9|721|722.6|719.9|10
1585556400000|2020-03-30 08:20:00|724|720|723.7|719|724|720|723.7|718.9|19
1585556700000|2020-03-30 08:25:00|723.6|718.9|723.6|719|723.6|719.4|723.6|718.7|36
1585557000000|2020-03-30 08:30:00|725.3|718.9|725.3|720.5|725.5|720.8|725.3|718.6|30
1585557300000|2020-03-30 08:35:00|724.8|720.4|724|719.2|724.8|721|724|719.2|19
1585557600000|2020-03-30 08:40:00|723.8|719.1|723.5|719.1|723.8|719.3|723.5|718.9|18
1585557900000|2020-03-30 08:45:00|723.6|719.2|727|722.8|728.5|724.6|723.6|719.2|22
1585558200000|2020-03-30 08:50:00|727.7|722.7|727.9|723.3|727.9|723.6|727.7|722.7|16
1585558500000|2020-03-30 08:55:00|728|723.4|728.3|725.5|728.3|725.5|728|723.4|14
1585558800000|2020-03-30 09:00:00|731.2|726.5|729.3|725.3|731.2|727.1|729.3|723.1|39
1585559100000|2020-03-30 09:05:00|729.4|725.2|731.6|726.7|731.6|727.6|729.4|725.2|38
1585559400000|2020-03-30 09:10:00|730.1|726.8|729.7|725.3|730.1|727.1|729.7|725.3|23
1585559700000|2020-03-30 09:15:00|730.4|725.4|731.6|728.3|731.8|728.7|730.4|724.7|67
1585560000000|2020-03-30 09:20:00|731.5|728.4|733.1|728.4|733.1|730.5|731.4|728.4|37
1585560300000|2020-03-30 09:25:00|731.8|728.2|732.7|728.9|732.7|729.1|730.2|726.4|39
1585560600000|2020-03-30 09:30:00|732.3|729.1|732.6|727.7|732.6|729.1|732.3|727.7|31
1585560900000|2020-03-30 09:35:00|731.1|728|730.9|726.7|731.1|728.1|730.8|726.7|13
1585561200000|2020-03-30 09:40:00|730.8|726.6|729|724.5|730.8|726.6|729|724.5|18
1585561500000|2020-03-30 09:45:00|729.3|724.4|730.4|726.4|730.8|726.8|729.2|724.4|21
1585561800000|2020-03-30 09:50:00|730.5|726.3|731.4|727.7|731.6|728.4|730.2|726|51
1585562100000|2020-03-30 09:55:00|731.3|727.4|730.6|726.9|731.5|728.7|730.3|726.2|36
1585562400000|2020-03-30 10:00:00|730.7|727.8|730.5|727.7|731.2|728.4|730.5|726.4|49
1585562700000|2020-03-30 10:05:00|730.7|728.2|729.2|726.3|731.5|728.7|729.2|725.9|66
1585563000000|2020-03-30 10:10:00|729|726.4|728.2|724.4|729|726.4|728|724.4|47
1585563300000|2020-03-30 10:15:00|728.1|725.1|727.6|724.2|728.2|725.4|727.6|723.8|19
1585563600000|2020-03-30 10:20:00|727.7|725|730.3|727.3|730.5|727.7|727.6|723.6|84
1585563900000|2020-03-30 10:25:00|730.4|726.4|730.2|726.5|730.7|727.6|729.3|725.3|56
1585564200000|2020-03-30 10:30:00|730.1|725.9|729.8|726.4|730.2|727.4|729.8|725.9|30
1585564500000|2020-03-30 10:35:00|729.7|726.7|730.4|727.3|730.6|727.8|729|725.2|58
1585564800000|2020-03-30 10:40:00|730.3|726.7|730|726.4|731.3|728.5|729|725.5|67
1585565100000|2020-03-30 10:45:00|730.1|727.3|730.2|726.9|730.3|727.5|730|726.3|13
1585565400000|2020-03-30 10:50:00|730.3|726.1|730.2|726.6|730.3|726.8|729.3|725.3|30
1585565700000|2020-03-30 10:55:00|730|726.7|730.2|726.6|730.3|727.3|729.6|726|34
1585566000000|2020-03-30 11:00:00|730.3|726.9|729.6|726.4|730.3|727.2|729.6|726.3|37
1585566300000|2020-03-30 11:05:00|729.5|726.8|729.8|726.7|730.2|727.2|729.5|726.3|33
1585566600000|2020-03-30 11:10:00|729.9|726.9|730.1|726.6|730.2|727.2|729.6|726.3|35
1585566900000|2020-03-30 11:15:00|730.2|727|732.8|729.3|733.1|729.6|730.2|726.8|83
1585567200000|2020-03-30 11:20:00|732.7|729.4|731.2|727.7|732.8|729.8|730.9|726.6|64
1585567500000|2020-03-30 11:25:00|731.4|727.6|733.4|729.7|733.9|730.6|731.4|727.6|78
1585567800000|2020-03-30 11:30:00|733.7|729.8|731.2|727.8|734|730.4|731.2|727.8|117
1585568100000|2020-03-30 11:35:00|731.6|728|732.2|729|732.4|729.4|731.4|727.6|58
1585568400000|2020-03-30 11:40:00|731|728.9|732.2|728.8|732.3|729.5|730.9|727.5|60
1585568700000|2020-03-30 11:45:00|732.1|728.9|732.2|729|732.3|729.2|732|728.8|47
1585569000000|2020-03-30 11:50:00|732|729.1|732.1|729.2|732.2|729.3|731.8|728.7|27
1585569300000|2020-03-30 11:55:00|732|728.9|731.7|728.4|732|729.1|731|727.4|35
1585569600000|2020-03-30 12:00:00|731.6|728.3|730.8|727.2|731.7|728.5|730.8|726.9|77
1585569900000|2020-03-30 12:05:00|730.7|727.1|730.5|727|731.2|727.8|730.5|726.3|36
1585570200000|2020-03-30 12:10:00|730.3|726.9|724.8|719.2|731.6|727.9|724.8|719.2|94
1585570500000|2020-03-30 12:15:00|724.9|719.8|725.1|720.5|726.3|722.2|719.9|715.9|175
1585570800000|2020-03-30 12:20:00|725.2|721.1|725.7|721.8|730.7|726.5|725.2|719.6|115
1585571100000|2020-03-30 12:25:00|725.6|720.9|729|725.5|729.3|725.5|725.5|720.4|105
1585571400000|2020-03-30 12:30:00|728.9|725.3|732.2|728.6|733|729.5|728.9|725.1|138
1585571700000|2020-03-30 12:35:00|732.4|728.9|730.5|726.6|732.8|729.5|730.5|724.8|117
1585572000000|2020-03-30 12:40:00|730.6|726.1|728.1|725.3|730.7|727.2|727.7|723|153
1585572300000|2020-03-30 12:45:00|728.2|725.1|727.4|724|730.1|726.8|726.8|721.4|115
1585572600000|2020-03-30 12:50:00|728.2|724.5|727.4|723.5|728.2|725.1|726|722|103
1585572900000|2020-03-30 12:55:00|727.5|724|725.9|722.9|728|724.5|725.7|719.6|104
1585573200000|2020-03-30 13:00:00|725.8|722.6|727.7|724.6|731.2|728.1|725.7|722.4|169
1585573500000|2020-03-30 13:05:00|727.6|724.5|727.1|724.1|727.8|724.9|727|723.9|85
1585573800000|2020-03-30 13:10:00|727.4|724.3|728.3|725.5|729.3|726.3|727.4|724.3|92
1585574100000|2020-03-30 13:15:00|728.1|725.3|728.8|726|730|727.2|728|725|69
1585574400000|2020-03-30 13:20:00|728.7|725.9|730.6|727.6|731.4|728.6|728.6|725.5|126
1585574700000|2020-03-30 13:25:00|730.8|727.7|731|728|731.5|728.5|729.4|726.4|74
1585575000000|2020-03-30 13:30:00|731.3|727.9|733|728.7|733.4|730.6|730.9|727.6|151
1585575300000|2020-03-30 13:35:00|733.7|727.3|733.7|728.6|737.7|734.6|732.3|726.7|232
1585575600000|2020-03-30 13:40:00|732.7|728.4|732.5|726.5|734|730.7|730.9|724.8|184
1585575900000|2020-03-30 13:45:00|732.9|729.4|732.7|729.4|733.9|730.6|731.7|726.5|141
1585576200000|2020-03-30 13:50:00|732.5|728|733.8|728.2|735.3|732.3|732.5|727.3|164
1585576500000|2020-03-30 13:55:00|733.9|729.1|735.7|731.6|736.9|733.8|732.9|726.9|187
1585576800000|2020-03-30 14:00:00|736.7|728.7|732.9|729.2|736.7|731.8|732.2|724.8|158
1585577100000|2020-03-30 14:05:00|733|726.7|727.6|724.3|733.4|729.8|727.2|720.7|162
1585577400000|2020-03-30 14:10:00|727.7|721.6|729.6|723.1|730.6|727.3|725.9|719|201
1585577700000|2020-03-30 14:15:00|729.1|726.3|729.3|723.3|730|726.5|727.9|721.3|136
1585578000000|2020-03-30 14:20:00|728.8|722.7|728.8|722.5|728.8|725.3|724|717.9|171
1585578300000|2020-03-30 14:25:00|729|722.7|730.2|724.3|731.6|728.3|728.2|721.8|192
1585578600000|2020-03-30 14:30:00|730.5|727|729.7|723.4|731.2|727.7|728.9|722.8|145
1585578900000|2020-03-30 14:35:00|729.9|726.5|726.7|721.6|731.7|728.4|726|717.2|166
1585579200000|2020-03-30 14:40:00|727|721.4|730.3|725.7|730.7|727|726.7|721|140
1585579500000|2020-03-30 14:45:00|730.4|724.3|730.1|724.7|731|728|729|723.1|106
1585579800000|2020-03-30 14:50:00|730.5|724.9|727.8|722.2|730.8|727.4|726.6|720.7|103
1585580100000|2020-03-30 14:55:00|728|724.5|722.1|716.8|728.2|724.8|721.8|716|201
1585580400000|2020-03-30 15:00:00|722.2|718.9|728.1|723.6|728.5|725.3|722.2|717.3|143
1585580700000|2020-03-30 15:05:00|727.8|724.2|727.9|724.5|728.2|725|727.3|720.9|108
1585581000000|2020-03-30 15:10:00|728.2|722.8|725.5|720.6|728.2|724.7|725.5|719.7|151
1585581300000|2020-03-30 15:15:00|726|721.3|725.3|722.1|726.4|723|725.3|719.8|97
1585581600000|2020-03-30 15:20:00|725.2|720.7|726.1|723|728.9|724|725.2|720.3|106
1585581900000|2020-03-30 15:25:00|726|721.3|729.6|723|729.6|726.3|725.1|719.7|172
1585582200000|2020-03-30 15:30:00|728.2|726.3|730.6|727.3|731.5|727.3|727.5|721.5|154
1585582500000|2020-03-30 15:35:00|730.4|727.4|730.5|727.3|730.9|727.6|729.2|722.8|98
1585582800000|2020-03-30 15:40:00|730.8|725.3|730.6|725.2|731.1|728.3|729.4|723.1|124
1585583100000|2020-03-30 15:45:00|731|727.5|732.9|729.8|732.9|729.8|730.9|724.9|112
1585583400000|2020-03-30 15:50:00|732.6|727.8|732.3|729|734.7|731.4|732.3|726.6|120
1585583700000|2020-03-30 15:55:00|731|727.8|733.2|728.3|733.7|730.5|731|725.9|98
1585584000000|2020-03-30 16:00:00|733.3|730.1|734.4|729.6|734.4|731.3|730.9|726.2|157
1585584300000|2020-03-30 16:05:00|734.6|730.3|732.9|729.6|735.2|732.1|732.8|727.1|138
1585584600000|2020-03-30 16:10:00|733.1|729.9|732.6|729.6|733.6|730.5|731.4|725.7|132
1585584900000|2020-03-30 16:15:00|732.4|727.7|731|726.9|733.1|730.2|730.8|725.7|118
1585585200000|2020-03-30 16:20:00|730.1|726|727.7|724.6|730.7|728|727.4|721.8|128
1585585500000|2020-03-30 16:25:00|727.8|723|728.2|724.2|728.9|725.7|727.1|721.3|143
1585585800000|2020-03-30 16:30:00|728.6|723.1|727.6|722.5|729.3|726.1|727.6|721.8|146
1585586100000|2020-03-30 16:35:00|727.4|724.3|726.2|721.5|727.6|724.6|726.2|720.6|116
1585586400000|2020-03-30 16:40:00|726.1|722.1|725.7|720.1|726.2|723.1|724.8|719.4|124
1585586700000|2020-03-30 16:45:00|725.6|720|724.2|719.1|725.7|722.4|723.7|718.1|86
1585587000000|2020-03-30 16:50:00|724.4|718.8|724.4|719.8|724.5|721.4|723.9|718.6|99
1585587300000|2020-03-30 16:55:00|724.5|719|724.8|719.7|726.3|723.4|723.6|718.2|145
1585587600000|2020-03-30 17:00:00|724.7|719.8|727.6|722.3|729.5|726.7|724.5|719.5|376
1585587900000|2020-03-30 17:05:00|727.8|723.1|727.7|724.7|728.3|725.4|727.4|722|158
1585588200000|2020-03-30 17:10:00|727.8|722.8|728.7|723.7|728.9|726|727.8|722.2|108
1585588500000|2020-03-30 17:15:00|728.8|724.2|728.6|723.7|729|726.2|727.8|722.6|126
1585588800000|2020-03-30 17:20:00|728.4|723.9|726.4|723.3|728.4|724.9|725.2|719.7|177
1585589100000|2020-03-30 17:25:00|726.5|721.4|726|720.4|727.1|723.8|725.9|720.1|95
1585589400000|2020-03-30 17:30:00|726.1|721.9|726.2|723.3|727.1|723.9|725.5|719.6|105
1585589700000|2020-03-30 17:35:00|726.1|723.2|724.7|720.6|726.5|723.4|724.7|718.9|94
1585590000000|2020-03-30 17:40:00|724.5|721.7|722.7|718.6|724.5|721.7|722.7|717.1|128
1585590300000|2020-03-30 17:45:00|722.2|718.9|723.2|720.4|724.2|721.4|722.2|717.3|88
1585590600000|2020-03-30 17:50:00|723.6|718.6|723.6|719.9|724|721.2|722.8|717.7|32
1585590900000|2020-03-30 17:55:00|724|720.3|722.7|719.9|724|721.2|722.4|717.2|71
1585591200000|2020-03-30 18:00:00|722.4|718.3|722.8|720|722.8|720|721.3|715.9|109
1585591500000|2020-03-30 18:05:00|722.9|720.1|722.7|719.9|723.7|720.9|722.5|716.8|108
1585591800000|2020-03-30 18:10:00|722.6|717.4|721.4|718.6|722.8|720|720.2|715.2|91
1585592100000|2020-03-30 18:15:00|721.2|716.8|721.2|718.4|721.4|718.6|720.7|715.4|63
1585592400000|2020-03-30 18:20:00|721|716.2|720.9|718.1|721.7|718.9|720|714.9|87
1585592700000|2020-03-30 18:25:00|721|718.2|721.2|716.2|721.5|718.7|720.1|714.9|137
1585593000000|2020-03-30 18:30:00|721.6|715.7|721.2|718.4|721.6|718.8|720.7|715.3|76
1585593300000|2020-03-30 18:35:00|721.1|716.4|721.1|716.4|721.5|718.7|720.5|715.3|67
1585593600000|2020-03-30 18:40:00|721.4|718.6|721.4|718.6|721.6|718.8|720.9|715.9|111
1585593900000|2020-03-30 18:45:00|721|717|721.5|718.7|721.6|718.8|720.8|715.5|101
1585594200000|2020-03-30 18:50:00|721.1|716.5|720.6|717.8|721.5|718.7|720.2|715.1|93
1585594500000|2020-03-30 18:55:00|720.2|715.5|720.9|716.7|721.7|718.9|719.8|714.9|125
1585594800000|2020-03-30 19:00:00|721.3|717|722.4|719.6|722.4|719.6|720.9|715.4|81
1585595100000|2020-03-30 19:05:00|722.3|717.6|723.2|719.7|723.7|720.9|722.3|717.6|54
1585595400000|2020-03-30 19:10:00|723.5|720.7|723.6|720.3|724.4|721.6|723.5|718.1|47
1585595700000|2020-03-30 19:15:00|723.8|721|723.2|720.4|723.8|721|722.9|717.7|58
1585596000000|2020-03-30 19:20:00|723|718.3|723.1|720.3|723.2|720.4|722.8|717.8|27
1585596300000|2020-03-30 19:25:00|722.9|717.5|723.4|718.9|723.4|720.6|722.9|717.5|52
1585596600000|2020-03-30 19:30:00|723.9|719.4|723.2|718.9|723.9|720.4|723.2|718.3|38
1585596900000|2020-03-30 19:35:00|723.1|719.1|723.9|720.5|724|720.8|723|718.2|60
1585597200000|2020-03-30 19:40:00|724|719|725.2|719.9|725.3|722.1|724|718.3|65
1585597500000|2020-03-30 19:45:00|725.3|722|725.6|721.4|726.2|723.1|725|719.6|74
1585597800000|2020-03-30 19:50:00|725.8|720.5|727.1|721.8|727.2|723.9|725.6|720|125
1585598100000|2020-03-30 19:55:00|726.8|723.7|726.8|721.6|727.3|724.1|726.3|720.7|107
1585598400000|2020-03-30 20:00:00|726.7|721.3|725.8|720.7|726.7|723.8|725.7|720.1|90
1585598700000|2020-03-30 20:05:00|725.7|722.9|725.7|721.1|725.9|723.1|725.5|719.8|53
1585599000000|2020-03-30 20:10:00|725.8|720.9|726.1|723.3|726.6|723.8|725.8|720.3|61
1585599300000|2020-03-30 20:15:00|725.9|722.2|726.2|721.8|726.2|723.2|725.9|720.1|21
1585599600000|2020-03-30 20:20:00|726.3|723.3|726.2|722|726.4|723.5|726.1|720.7|40
1585599900000|2020-03-30 20:25:00|726.3|722.3|726.3|722.6|726.3|723.5|726.1|720.7|42
1585600200000|2020-03-30 20:30:00|726.5|720.9|726.5|723.7|727.1|723.7|726.3|720.6|48
1585600500000|2020-03-30 20:35:00|726.3|720.8|726.3|723.5|726.3|723.6|726.2|720.6|31
1585600800000|2020-03-30 20:40:00|726.2|723.4|726.1|723.3|726.2|723.4|726.1|720.6|24
1585601100000|2020-03-30 20:45:00|726.2|721.6|729.1|723.4|729.5|725.8|726.1|720.6|100
1585601400000|2020-03-30 20:50:00|729.2|722.9|729.3|725.4|730|725.9|729.2|722.6|40
1585601700000|2020-03-30 20:55:00|729.2|725.5|730.2|725.2|730.2|726|729.2|725|34
1585605600000|2020-03-30 22:00:00|731.1|724.9|729.1|725.8|731.1|727|727.6|724.9|18
1585605900000|2020-03-30 22:05:00|729|725.9|729|726.1|729.1|726.1|729|725.9|6
1585606200000|2020-03-30 22:10:00|728.9|726|729|726|729.3|726.4|728.9|726|16
1585606500000|2020-03-30 22:15:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|2
1585606800000|2020-03-30 22:20:00||726||726||726||726|1
1585607100000|2020-03-30 22:25:00|729.3|726.1|729.2|725.9|729.3|726.1|729.2|725.9|8
1585607400000|2020-03-30 22:30:00|729.3|725.8|729.3|725.9|729.3|726|729.3|725.8|5
1585607700000|2020-03-30 22:35:00|729.2|725.6|729.3|725.9|729.3|726|729.2|725.6|9
1585608000000|2020-03-30 22:40:00|729.2|726|729.3|725.9|729.3|726|729|725.8|8
1585608300000|2020-03-30 22:45:00|729.2|726|729.2|726.2|729.3|726.2|728.6|725.6|20
1585608600000|2020-03-30 22:50:00|729.3|726.1|729.8|726.5|729.8|726.6|729.3|726.1|8
1585608900000|2020-03-30 22:55:00|729.9|726.6|729.9|727.1|733|729.6|729.9|726.6|42
1585609200000|2020-03-30 23:00:00|729.8|727|728.7|725.9|729.8|727|728.7|725.9|10
1585609800000|2020-03-30 23:10:00|728.6|725.8|728.5|725.7|728.6|725.8|728.5|725.7|2
1585611000000|2020-03-30 23:30:00|728.4|725.6|729.1|726.3|729.2|726.4|728.1|725.3|9
1585611300000|2020-03-30 23:35:00|728.7|725.9|729|726.2|729.3|726.5|728.7|725.9|8
1585611600000|2020-03-30 23:40:00|728.9|726.1|729.1|726.3|729.3|726.5|728.6|725.8|9
1585611900000|2020-03-30 23:45:00|729.4|726.6|731.4|728.6|731.7|728.9|729.4|726.6|32
1585612200000|2020-03-30 23:50:00|731.2|727.7|727.5|724.7|731.2|727.7|727.4|724.6|14
1585612500000|2020-03-30 23:55:00|727.6|725.8|730.2|726.5|730.4|727.8|727.6|725.8|18
1585612800000|2020-03-31 00:00:00|729.1|726.3|729.6|727.8|730.1|727.9|728.6|725.5|20
1585613100000|2020-03-31 00:05:00|730.3|727.5|730.6|727.8|730.8|728|730.3|727.5|18
1585613400000|2020-03-31 00:10:00|730.5|727.7|730.2|727.4|730.9|728.1|730.1|727.3|23
1585613700000|2020-03-31 00:15:00|730.3|727.5|731.9|729.1|731.9|729.1|730|727.2|20
1585614000000|2020-03-31 00:20:00|732|729.2|731.7|728.7|732|729.2|731.7|728.5|11
1585614300000|2020-03-31 00:25:00|731.6|728.6|731.6|728.8|731.9|729.1|731.5|727.9|25
1585614600000|2020-03-31 00:30:00|731.7|728.9|731.9|729.1|732.3|729.5|731.7|728.9|28
1585614900000|2020-03-31 00:35:00|731.8|729|731.6|728.8|732.4|729.9|731.6|728.8|15
1585615200000|2020-03-31 00:40:00|731.7|728.9|732.3|729.5|732.3|729.5|731.7|728.9|20
1585615500000|2020-03-31 00:45:00|732.2|729.4|731.9|729.1|732.2|729.4|731.8|729|15
1585615800000|2020-03-31 00:50:00|732|729.2|728.7|725.9|732.1|729.3|728.7|725.1|46
1585616100000|2020-03-31 00:55:00|728.8|726|733.7|730.9|734|731.2|728.8|726|50
1585616400000|2020-03-31 01:00:00|733.8|731|737.3|734.5|737.7|734.9|733.7|730.9|91
1585616700000|2020-03-31 01:05:00|737.4|734.8|737.7|734.9|737.9|735.1|736|733.2|65
1585617000000|2020-03-31 01:10:00|737.8|735|737.5|734.7|740|737.2|737.5|734.7|50
1585617300000|2020-03-31 01:15:00|737.6|734.8|733.9|731.1|738.7|735.9|733|730.2|70
1585617600000|2020-03-31 01:20:00|733.8|731|735.9|733.1|736|733.2|732.5|729.7|52
1585617900000|2020-03-31 01:25:00|736|733.2|734.2|731.4|736.1|733.3|734.2|731.4|44
1585618200000|2020-03-31 01:30:00|734.3|731.5|733.5|730.7|734.3|731.5|733.4|730.6|29
1585618500000|2020-03-31 01:35:00|733.3|730.5|730.7|727.9|733.3|730.5|729.9|727.3|37
1585618800000|2020-03-31 01:40:00|730.8|728|731.4|729.6|732.6|730.2|730.8|728|56
1585619100000|2020-03-31 01:45:00|731.5|729.7|731.9|729.1|733.3|730.5|730.9|728.3|34
1585619400000|2020-03-31 01:50:00|731.8|729|732.2|729.4|733.1|730.4|731.8|729|36
1585619700000|2020-03-31 01:55:00|732.3|729.5|733.6|730.8|733.6|730.8|731.9|729.4|15
1585620000000|2020-03-31 02:00:00|733.7|730.9|733.3|730.5|734.2|731.7|732.5|729.7|27
1585620300000|2020-03-31 02:05:00|733|730.2|732.8|730|733.1|730.3|732.7|729.9|15
1585620600000|2020-03-31 02:10:00|732.5|729.3|732.2|729.4|732.5|729.9|731.3|728.8|22
1585620900000|2020-03-31 02:15:00|732.1|729.3|733|730.2|733|730.4|731.9|729.2|16
1585621200000|2020-03-31 02:20:00|732.9|730.1|734.1|731.3|734.1|731.5|732.9|730.1|20
1585621500000|2020-03-31 02:25:00|734|731.2|735.5|733.7|736.2|733.7|734|731.2|26
1585621800000|2020-03-31 02:30:00|735.4|733.6|737|734.2|737.1|734.3|734.6|731.8|30
1585622100000|2020-03-31 02:35:00|736.9|734.1|736.5|733.7|738.4|735.6|735.1|732.3|29
1585622400000|2020-03-31 02:40:00|736.4|733.6|735.3|731.8|736.4|733.6|734.4|731.6|25
1585622700000|2020-03-31 02:45:00|734.1|731.7|733.4|730.6|734.6|732|733.4|730.6|27
1585623000000|2020-03-31 02:50:00|733.6|730.8|734|731.2|734.3|731.7|733.2|730.8|18
1585623300000|2020-03-31 02:55:00|734.1|731.3|732.1|729.3|734.2|731.4|732.1|729.3|25
1585623600000|2020-03-31 03:00:00|731.8|730|731.4|728.6|733.7|730.9|731.2|728.4|31
1585623900000|2020-03-31 03:05:00|731.3|728.5|731.2|728.4|731.5|728.7|730.8|728|12
1585624200000|2020-03-31 03:10:00|731.3|728.5|730.8|728|731.3|728.5|730.1|727.3|28
1585624500000|2020-03-31 03:15:00|730.9|728.1|730.8|728|731.4|728.6|730.7|727.9|20
1585624800000|2020-03-31 03:20:00|730.9|728.1|730.9|728.1|731|728.2|730.9|728.1|5
1585625100000|2020-03-31 03:25:00|730.8|728|731.1|728.3|732.1|729.7|730.8|728|9
1585625400000|2020-03-31 03:30:00|731.4|728.6|731.3|728.5|731.5|728.7|731.3|728.5|6
1585625700000|2020-03-31 03:35:00|731.1|728.3|732.2|729.4|732.2|729.4|730.8|728|10
1585626000000|2020-03-31 03:40:00|732.4|729.6|732.3|729.5|732.6|730.3|732.1|729.5|7
1585626300000|2020-03-31 03:45:00|732.4|729.6|732.9|730.1|733.1|730.9|731.8|729.3|17
1585626600000|2020-03-31 03:50:00|732.6|730.8|734.2|732.4|734.3|732.4|732.6|730.8|10
1585626900000|2020-03-31 03:55:00|734.3|732.5|732.8|730|735.2|733|732.7|729.9|24
1585627200000|2020-03-31 04:00:00|732.9|730.1|732.6|729.8|733.1|730.3|732.4|729.6|16
1585627500000|2020-03-31 04:05:00|732.5|729.7|733|730.2|733|730.2|732.5|729.7|5
1585627800000|2020-03-31 04:10:00|732.9|730.1|732.8|730|733.4|730.6|732.8|730|12
1585628100000|2020-03-31 04:15:00|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|1
1585628400000|2020-03-31 04:20:00|732.6|729.8|732.3|729.5|732.6|729.8|732.2|729.4|4
1585629000000|2020-03-31 04:30:00|732.2|729.4|730.6|727.8|732.2|729.4|730.5|727.7|29
1585629300000|2020-03-31 04:35:00|730.5|727.7|729.9|727.1|730.6|727.8|729.9|727.1|25
1585629600000|2020-03-31 04:40:00|730|727.2|730.2|728.4|730.9|728.6|729.4|726.6|22
1585629900000|2020-03-31 04:45:00|730.3|728.5|731.6|728.8|732.1|729.3|730.2|727.9|26
1585630200000|2020-03-31 04:50:00|731.3|728.5|730.6|727.8|731.3|728.5|730.5|727.7|7
1585630500000|2020-03-31 04:55:00|730.8|728|731.1|728.3|731.1|728.5|730.1|727.5|12
1585630800000|2020-03-31 05:00:00|730.9|728.1|730.7|727.9|730.9|728.1|730.3|727.5|9
1585631100000|2020-03-31 05:05:00|730.6|727.8|731.3|728.5|731.3|728.7|730.3|727.5|19
1585631400000|2020-03-31 05:10:00|731.2|728.4|730.8|728|731.3|728.9|730.4|727.6|25
1585631700000|2020-03-31 05:15:00|730.9|728.1|732.1|729.3|732.1|729.3|730.9|728.1|20
1585632000000|2020-03-31 05:20:00|731.9|729.1|732.5|729.7|732.7|730.5|731.7|728.9|20
1585632300000|2020-03-31 05:25:00|732.6|729.3|733.5|730.7|734.1|731.2|732.6|729.3|19
1585632600000|2020-03-31 05:30:00|733.4|730.6|732.2|729.4|733.4|730.6|732|729.2|13
1585632900000|2020-03-31 05:35:00|732.4|729.6|732.1|729.3|732.4|729.6|731.8|729|11
1585633200000|2020-03-31 05:40:00|732.2|729.4|732.4|729.6|732.8|730|732.1|729.3|6
1585633500000|2020-03-31 05:45:00|732.5|729.7|732.6|729.8|732.7|729.9|732.5|729.7|3
1585633800000|2020-03-31 05:50:00|732.5|729.7|730.2|727.4|732.5|729.9|730.2|727.4|31
1585634100000|2020-03-31 05:55:00|730.3|727.5|731.2|729.4|731.6|729.5|730.2|727.5|15
1585634400000|2020-03-31 06:00:00|731.5|728.7|731.9|729.1|732.9|730.1|731.3|728.7|30
1585634700000|2020-03-31 06:05:00|732|729.2|731.3|728.5|732|729.2|730.6|727.8|23
1585635000000|2020-03-31 06:10:00|731.5|728.7|731.5|728.7|731.7|729.3|730.4|727.8|30
1585635300000|2020-03-31 06:15:00|731.3|728.5|729.9|727.1|731.3|728.5|729.1|726.3|36
1585635600000|2020-03-31 06:20:00|730.1|727.3|728.4|725.6|730.5|727.7|728.3|725.5|31
1585635900000|2020-03-31 06:25:00|728.3|725.5|729.3|726.5|729.6|726.8|728.1|725.3|29
1585636200000|2020-03-31 06:30:00|729.2|726.4|729.6|726.8|730.1|727.3|729.2|726.4|14
1585636500000|2020-03-31 06:35:00|728|725.2|729.1|726.3|729.2|726.4|728|725.2|11
1585636800000|2020-03-31 06:40:00|728.7|725.9|728.5|725.7|728.7|725.9|728.5|725.7|3
1585637100000|2020-03-31 06:45:00|728.3|725.5|729.2|726.4|729.4|726.6|728.2|725.4|13
1585637400000|2020-03-31 06:50:00|729.1|726.3|729.3|726.5|729.3|726.5|729.1|726.3|9
1585637700000|2020-03-31 06:55:00|728.8|726|728.8|726|730|727.2|727.7|724.9|29
1585638000000|2020-03-31 07:00:00|728.9|726.1|728.5|725.7|729.2|726.4|728.5|725.7|14
1585638300000|2020-03-31 07:05:00|728.6|725.8|727.3|723|729.3|726.5|726.5|720.6|62
1585638600000|2020-03-31 07:10:00|727.6|723.4|726.8|724|727.6|724.8|725.9|720.2|111
1585638900000|2020-03-31 07:15:00|726.5|720.8|726.6|723.8|727.8|725|726.2|720.5|84
1585639200000|2020-03-31 07:20:00|726.3|720.5|727|723.4|728.1|725.3|726.2|720.5|66
1585639500000|2020-03-31 07:25:00|727.3|722.1|727.4|722.2|728.4|725.6|727|721.3|55
1585639800000|2020-03-31 07:30:00|727.5|724.7|727.1|724.3|727.9|725.1|726.2|721.2|69
1585640100000|2020-03-31 07:35:00|726.8|722|727.5|724.7|727.6|724.8|726.4|720.8|75
1585640400000|2020-03-31 07:40:00|727.2|721.9|728.1|725.3|728.3|725.5|727.2|721.3|70
1585640700000|2020-03-31 07:45:00|726.9|721.2|725.8|722.5|727.2|724.4|725.3|720.5|79
1585641000000|2020-03-31 07:50:00|726.2|723.4|726.5|721.8|728|725.2|725.8|720.7|114
1585641300000|2020-03-31 07:55:00|726.8|724|726.4|723.6|727|724.2|725.3|720.8|59
1585641600000|2020-03-31 08:00:00|726.2|722|727.6|724.8|727.6|724.8|726.2|721.7|40
1585641900000|2020-03-31 08:05:00|727.3|722.7|727.5|724.7|728.8|725.6|727.2|722.4|51
1585642200000|2020-03-31 08:10:00|727.4|723.6|727.7|724.9|728.1|725.3|727.3|722.7|37
1585642800000|2020-03-31 08:20:00|727.6|724.8|726.4|722|727.6|724.8|725.9|721.4|51
1585643100000|2020-03-31 08:25:00|726.3|722.6|726|723.2|726.5|723.7|725.7|721.4|33
1585643400000|2020-03-31 08:30:00|725.7|721.6|726.5|723.7|726.5|723.7|725.7|721.2|37
1585643700000|2020-03-31 08:35:00|726.4|723.6|726.5|723.7|726.5|723.7|726.2|721.6|14
1585644000000|2020-03-31 08:40:00|726.4|723.6|723.3|720.5|726.4|723.6|722.9|718.1|52
1585644300000|2020-03-31 08:45:00|723|719|725.2|722.2|726.9|724.1|721.2|717|182
1585644600000|2020-03-31 08:50:00|725.6|721.9|727.3|724.4|729.2|726.4|725.2|721.9|146
1585644900000|2020-03-31 08:55:00|727.1|724.5|729|724.7|730|727.2|727.1|724.1|121
1585645200000|2020-03-31 09:00:00|729.1|725.1|730.2|727.3|730.2|727.3|727.6|724|84
1585645500000|2020-03-31 09:05:00|731|727|727.3|724.1|731|728.1|727.2|723.7|91
1585645800000|2020-03-31 09:10:00|727.5|723.8|726.7|723.8|727.5|724.7|726.3|723|85
1585646100000|2020-03-31 09:15:00|726.6|723.3|727.3|724|727.8|725|726.6|723.1|70
1585646400000|2020-03-31 09:20:00|727.2|724.3|727|724|728.8|726|726.6|723.1|93
1585646700000|2020-03-31 09:25:00|727.3|724.5|725|722.2|727.3|724.5|724.5|721.7|124
1585647000000|2020-03-31 09:30:00|724.9|721.7|725.2|722.4|725.9|723.1|724.9|721.7|91
1585647300000|2020-03-31 09:35:00|724.9|722.1|724.8|721.9|725.8|723|724.7|721.7|74
1585647600000|2020-03-31 09:40:00|724.9|722.1|725.1|722.3|726.7|723.9|724.5|721.4|122
1585647900000|2020-03-31 09:45:00|724.9|721.7|725.4|722.6|725.4|722.6|724|720.7|50
1585648200000|2020-03-31 09:50:00|725.7|722.9|727.2|724.4|727.8|725|725.1|721.6|85
1585648500000|2020-03-31 09:55:00|726.9|723.4|725.8|723|727.2|724.4|725.5|722.3|46
1585648800000|2020-03-31 10:00:00|725.5|722.6|726.1|722.8|727.1|724.3|725.5|722.6|53
1585649100000|2020-03-31 10:05:00|726.4|723.6|725.8|723|726.4|723.6|725.4|722.4|80
1585649400000|2020-03-31 10:10:00|725.5|722.7|724.6|721.8|725.8|723|723.6|720.6|85
1585649700000|2020-03-31 10:15:00|723.9|721.1|723|720.2|724.4|721.6|722|718.8|98
1585650000000|2020-03-31 10:20:00|722.7|719.9|719.9|717.1|722.7|719.9|719.4|716.3|69
1585650300000|2020-03-31 10:25:00|719.6|716.7|720.9|718.1|722.1|719.3|719.6|716.3|109
1585650600000|2020-03-31 10:30:00|721.2|718.4|721.2|718|722.4|719.6|719.9|716.9|70
1585650900000|2020-03-31 10:35:00|721.3|718.3|721.2|718|722.1|719.3|720.3|717|68
1585651200000|2020-03-31 10:40:00|721.3|718.5|723|720.2|723.4|720.6|721.1|717.9|103
1585651500000|2020-03-31 10:45:00|723.1|720.3|721.8|718.9|723.4|720.6|721.4|718.1|73
1585651800000|2020-03-31 10:50:00|722.1|719.3|720.5|717.7|722.9|719.7|720.2|717.2|59
1585652100000|2020-03-31 10:55:00|720.2|717.1|722.7|719.7|724.3|721.5|720.2|717.1|97
1585652400000|2020-03-31 11:00:00|723.2|719.4|723.4|720.6|724.2|721.4|722.9|719.4|77
1585652700000|2020-03-31 11:05:00|723.7|720.9|722.5|719.6|723.7|720.9|722.4|718.8|71
1585653000000|2020-03-31 11:10:00|722|719.3|721.3|718|722.5|719.7|721.1|717.4|86
1585653300000|2020-03-31 11:15:00|720.9|718.1|720.3|717.1|721.6|718.8|720.3|716.8|77
1585653600000|2020-03-31 11:20:00|720.4|716.8|720.1|717.3|721.2|718.4|719.6|716.2|71
1585653900000|2020-03-31 11:25:00|719.8|716.7|720.6|717.5|721.2|718.4|719.8|716.7|84
1585654200000|2020-03-31 11:30:00|721|718.2|720.7|717.9|721.1|718.3|719.6|716.4|52
1585654500000|2020-03-31 11:35:00|720.3|717.1|719.4|716.2|721.1|718.3|719|715.8|107
1585654800000|2020-03-31 11:40:00|719.8|716.5|720.5|717.7|720.7|717.9|719.5|716.2|49
1585655100000|2020-03-31 11:45:00|720.6|717.8|720.1|716.9|720.6|717.8|719.5|716|50
1585655400000|2020-03-31 11:50:00|720.3|717.5|720.4|717.6|721.2|718.4|718.8|715.9|87
1585655700000|2020-03-31 11:55:00|720.1|717.3|720.3|716.9|721.4|718.6|720.1|716.9|46
1585656000000|2020-03-31 12:00:00|720.5|717.7|721|718.2|721.4|718.6|720.4|716.8|104
1585656300000|2020-03-31 12:05:00|720.5|717.5|721.2|718.4|722.6|719.8|720.5|717|110
1585656600000|2020-03-31 12:10:00|720.9|717.6|722.4|719.6|722.8|720|720.9|717.6|69
1585656900000|2020-03-31 12:15:00|722.2|718.3|720.7|717.9|722.4|719.6|720|717|92
1585657200000|2020-03-31 12:20:00|720.9|718.1|722.5|719.7|723.2|720.4|720.5|717|166
1585657500000|2020-03-31 12:25:00|722.4|719.1|723.2|719.8|723.9|721.1|722.1|718.6|85
1585657800000|2020-03-31 12:30:00|723.4|720.1|724.3|721.5|725.6|722.8|723.1|719.6|208
1585658100000|2020-03-31 12:35:00|724|720.8|725.5|722.7|725.5|722.7|722.9|719.7|104
1585658400000|2020-03-31 12:40:00|725.1|721.8|727.7|724.6|728.5|725.7|725.1|721.8|149
1585658700000|2020-03-31 12:45:00|727.8|724.9|727.7|724.9|728.7|725.9|726.5|723.4|121
1585659000000|2020-03-31 12:50:00|727.2|724.2|728.9|725.9|730.6|728.2|727.1|724.1|167
1585659300000|2020-03-31 12:55:00|729.4|726.6|729.1|726.3|729.6|727.1|727.7|724.7|110
1585659600000|2020-03-31 13:00:00|728.8|726|728.1|725.1|730|727.3|727.7|724.7|177
1585659900000|2020-03-31 13:05:00|728.5|725.7|730.3|727.2|731.1|728.3|728.4|725.4|134
1585660200000|2020-03-31 13:10:00|730.8|728|730.3|727.5|731.5|728.7|729.6|726.6|100
1585660500000|2020-03-31 13:15:00|729.9|727|730|727.2|730.4|727.6|729.4|726.3|72
1585660800000|2020-03-31 13:20:00|729.6|726.8|731.6|728.8|732.9|730.2|729.6|726.5|108
1585661100000|2020-03-31 13:25:00|732|729.2|730|727.1|732|729.2|730|726.9|107
1585661400000|2020-03-31 13:30:00|730.2|727.2|730.4|727.4|731.3|728.5|729.6|726.5|108
1585661700000|2020-03-31 13:35:00|730|727.3|730|726.8|731.3|728.5|730|726|96
1585662000000|2020-03-31 13:40:00|730.1|726.7|730.5|725.3|733.1|730|730|725.3|112
1585662300000|2020-03-31 13:45:00|730.6|725.1|731.1|728.2|731.7|728.9|729.4|725.1|87
1585662600000|2020-03-31 13:50:00|731|727.9|729.8|726.7|731.1|728.2|728.8|724.8|57
1585662900000|2020-03-31 13:55:00|729.6|725.5|730.5|724.3|730.8|727.3|729.3|723.3|104
1585663200000|2020-03-31 14:00:00|730.6|723.7|731.7|728.1|732.8|729.7|730.2|723.3|158
1585663500000|2020-03-31 14:05:00|731.6|727.6|730|726|732.3|729.1|730|726|81
1585663800000|2020-03-31 14:10:00|729.7|726.5|731.3|727.7|731.9|728.9|729.5|725.7|140
1585664100000|2020-03-31 14:15:00|732|728.5|732.9|730|732.9|730|731.9|728.3|92
1585664400000|2020-03-31 14:20:00|732.5|729.3|734|730.4|734|731|732.4|728.7|127
1585664700000|2020-03-31 14:25:00|733.8|731.1|735.7|731.8|737.5|734.2|733.8|730.3|190
1585665000000|2020-03-31 14:30:00|736|732.5|736.4|733.4|737.6|734.7|735.7|732|129
1585665300000|2020-03-31 14:35:00|736.3|732.5|734.9|730.8|736.4|733.3|733.7|730.5|138
1585665600000|2020-03-31 14:40:00|735.6|731.8|735.2|732|735.9|732.5|732.1|729|138
1585665900000|2020-03-31 14:45:00|735.5|732.2|733.8|730.6|735.9|732.6|732.9|729.6|129
1585666200000|2020-03-31 14:50:00|734|730.7|734.6|731.5|734.6|731.5|733.3|730.1|110
1585666500000|2020-03-31 14:55:00|735|732|737|734|737.8|734.8|735|732|164
1585666800000|2020-03-31 15:00:00|736.9|734.1|735|732.1|736.9|734.1|734.5|730|110
1585667100000|2020-03-31 15:05:00|735.5|732|738|735.2|739.1|736.3|735.5|732|126
1585667400000|2020-03-31 15:10:00|738.1|735.3|739.4|735.7|739.5|736.2|737.2|734.4|128
1585667700000|2020-03-31 15:15:00|739.5|735.9|738.7|735.5|739.8|736.7|738.3|734.8|133
1585668000000|2020-03-31 15:20:00|738.9|735.9|735.9|733.1|738.9|735.9|734.8|731.9|115
1585668300000|2020-03-31 15:25:00|735.8|733|735.3|733.5|736.2|733.6|734.6|731.8|134
1585668600000|2020-03-31 15:30:00|735.5|733.7|735.5|732.7|735.8|733.7|733.7|731.1|126
1585668900000|2020-03-31 15:35:00|735.7|732.9|734.6|731.8|735.7|732.9|733.8|731|83
1585669200000|2020-03-31 15:40:00|734.5|731.7|733.7|730.9|734.9|732.1|733|730.2|80
1585669500000|2020-03-31 15:45:00|733.5|730.7|733.2|730.4|733.9|731.1|731.6|728.8|113
1585669800000|2020-03-31 15:50:00|733.3|730.5|734.6|731.8|734.9|732.5|733.3|730.5|65
1585670100000|2020-03-31 15:55:00|734.7|731.9|735.2|732.4|735.4|732.6|734.4|731.6|60
1585670400000|2020-03-31 16:00:00|735.4|732.6|733.9|731.1|735.4|732.6|733.4|730.6|60
1585670700000|2020-03-31 16:05:00|734.1|731.3|733.5|730.7|734.2|731.4|733.1|730.3|57
1585671000000|2020-03-31 16:10:00|733.4|730.6|733.4|730.6|733.7|730.9|733|730.2|69
1585671300000|2020-03-31 16:15:00|733.5|730.7|733.1|730.3|733.5|730.7|732.7|729.9|32
1585671600000|2020-03-31 16:20:00|733.2|730.4|733.6|730.8|733.6|730.8|732.3|729.5|75
1585671900000|2020-03-31 16:25:00|733.5|730.7|732.6|729.8|734|731.2|732.1|729.3|83
1585672200000|2020-03-31 16:30:00|732.8|730|732.4|729.6|733.1|730.5|731.9|729.1|107
1585672500000|2020-03-31 16:35:00|732.5|729.7|731.3|728.5|732.8|730|731.2|727.8|105
1585672800000|2020-03-31 16:40:00|731.7|728.9|732.4|729.6|732.5|729.7|731.3|728.5|87
1585673100000|2020-03-31 16:45:00|732.5|729.7|730.6|727.8|732.7|729.9|730.3|724.8|109
1585673400000|2020-03-31 16:50:00|730.5|727.7|732.3|729.5|732.5|729.7|729.8|727.3|76
1585673700000|2020-03-31 16:55:00|732.4|729.6|731.2|728.4|733|730.2|731.2|728.4|68
1585674000000|2020-03-31 17:00:00|731.1|728.3|731.1|729.3|733.8|731.5|730.4|727.8|373
1585674300000|2020-03-31 17:05:00|730.9|729.1|727.1|723.6|731.6|729.2|726.8|723.1|121
1585674600000|2020-03-31 17:10:00|726.1|723.7|720.5|717.7|726.5|723.7|720.4|715.6|160
1585674900000|2020-03-31 17:15:00|720.8|718|724.8|721.6|724.8|721.7|719.8|716.8|157
1585675200000|2020-03-31 17:20:00|725|721.8|726|723.2|726.2|723.4|724.2|720.6|95
1585675500000|2020-03-31 17:25:00|726.2|723.4|724.1|721.3|726.2|723.4|723.9|721.1|95
1585675800000|2020-03-31 17:30:00|724.2|721.4|725.6|722.7|725.8|722.8|724|721.2|63
1585676100000|2020-03-31 17:35:00|725.7|722.8|723.5|720.7|726.1|723.2|723.5|720.7|91
1585676400000|2020-03-31 17:40:00|723.2|720.4|723.7|720.9|724.1|721.3|723.1|720.3|68
1585676700000|2020-03-31 17:45:00|723.8|721|725.1|722.3|725.6|722.8|723.4|720.6|37
1585677000000|2020-03-31 17:50:00|725.4|722.6|724.6|721.8|725.9|723.1|723.7|720.9|75
1585677300000|2020-03-31 17:55:00|725.2|722.4|725.3|722.5|726.1|723.3|725|722.2|50
1585677600000|2020-03-31 18:00:00|725.4|722.6|725.2|722.4|726.5|723.7|725|722.2|57
1585677900000|2020-03-31 18:05:00|725.1|722.3|726.4|723.6|726.8|724|724.5|721.7|97
1585678200000|2020-03-31 18:10:00|725.8|723|725.8|723|726.1|723.3|725.4|722.6|53
1585678500000|2020-03-31 18:15:00|725.7|722.9|724.4|722.6|725.8|723|724.4|722.2|19
1585678800000|2020-03-31 18:20:00|724.5|722.7|725.7|722.9|726.3|723.5|724.5|722.2|17
1585679100000|2020-03-31 18:25:00|725.8|723|725.6|722.8|726|723.2|725.5|722.7|13
1585679400000|2020-03-31 18:30:00|725.7|722.9|725.1|722.3|725.7|723.1|724.6|721.8|17
1585679700000|2020-03-31 18:35:00|725.4|722.6|725.4|722.6|726.3|723.9|725.3|722.5|26
1585680000000|2020-03-31 18:40:00|725.5|722.7|725.8|723|725.9|723.1|725.3|722.5|26
1585680300000|2020-03-31 18:45:00|725.7|722.9|725.9|723.1|725.9|723.1|724.5|722.2|20
1585680600000|2020-03-31 18:50:00|725.8|723|726.6|723.8|726.6|723.9|725|722.6|25
1585680900000|2020-03-31 18:55:00|726.7|723.9|726.9|724.1|727.2|724.4|726.4|723.6|41
1585681200000|2020-03-31 19:00:00|727|724.2|727|724.2|727.1|724.3|726.3|723.5|11
1585681500000|2020-03-31 19:05:00|726.9|724.1|724.5|721.7|730.5|724.6|724|721.2|22
1585681800000|2020-03-31 19:10:00|724.6|721.6|725|722.2|725.2|722.4|724.4|721.6|9
1585682100000|2020-03-31 19:15:00|724.8|722|724.3|721.5|724.8|722|724.3|721.5|6
1585682400000|2020-03-31 19:20:00|723.8|721|723.5|720.7|723.8|721|723.4|720.6|6
1585682700000|2020-03-31 19:25:00|723.8|720.9|724.9|721.6|725.4|721.6|723.8|720.9|22
1585683000000|2020-03-31 19:30:00|725||724.8||725.6||724.7||22
1585683300000|2020-03-31 19:35:00|725||724.7||725.2||724.5||17
1585683600000|2020-03-31 19:40:00|724.8||724.7||724.8||724.5||18
1585683900000|2020-03-31 19:45:00|726.9|725.1|726.3|722.5|728|725.3|725.5|722.5|38
1585684200000|2020-03-31 19:50:00|726.4|723.5|725.3|722.5|727.2|723.5|725.3|722.5|39
1585684500000|2020-03-31 19:55:00|724.7|722.9|724.9|723.1|725.3|723.1|724.6|722.4|27
1585684800000|2020-03-31 20:00:00|724.8|723|724.5|722.7|724.8|723|724.5|722.7|23
1585685100000|2020-03-31 20:05:00|724.3|722.5|723.2|721.4|724.3|722.5|723.1|720.8|20
1585685400000|2020-03-31 20:10:00|723.8|721|724.7|721.3|724.7|721.3|723.8|721|17
1585685700000|2020-03-31 20:15:00|724.8||724.7||725||724.7||4
1585686000000|2020-03-31 20:20:00|724.9|722.7|725.4|722.3|725.6|722.7|724.9|722.2|18
1585686300000|2020-03-31 20:25:00|725.5||725.6||725.6||725.4||5
1585686600000|2020-03-31 20:30:00|725.4|722.2|724.5|721.7|725.8|722.2|724.5|721.7|21
1585686900000|2020-03-31 20:35:00|724.6|721.6|725|721.3|725.5|721.8|723.7|720.7|38
1585687200000|2020-03-31 20:40:00|724.9|721.7|723.8|721|725.4|721.9|723.8|721|26
1585687500000|2020-03-31 20:45:00|723.9|720.9|723.7|720.2|724.1|720.9|723.4|720.2|16
1585687800000|2020-03-31 20:50:00|723.6||723.6||723.6||723.2||5
1585688100000|2020-03-31 20:55:00|723.5|718.1|723.6|718.2|723.6|718.2|723.3|717.8|15
1585692000000|2020-03-31 22:00:00|722|720.2|720.6|717.8|722|720.2|719.6|717.6|50
1585692300000|2020-03-31 22:05:00|720.5|717.5|720.3|717.5|720.9|718.1|720.3|717.5|13
1585692600000|2020-03-31 22:10:00|720.2|717.4|719.8|717|720.2|717.4|719.5|716.7|30
1585692900000|2020-03-31 22:15:00|719.7|716.9|719.9|717.1|721|718.2|719.6|716.8|18
1585693500000|2020-03-31 22:25:00|720.1|717.3|719.9|717.1|720.3|717.5|719.7|716.9|10
1585693800000|2020-03-31 22:30:00|719.8|717|721.5|718.7|721.5|718.7|719.7|716.9|21
1585694100000|2020-03-31 22:35:00|721.6|718.8|721.2|718.4|721.9|719.1|720.9|718.1|13
1585694400000|2020-03-31 22:40:00|721.1|718.3|721.3|718.5|721.4|718.6|721.1|718.3|5
1585694700000|2020-03-31 22:45:00|721.4|718.6|722.2|719.4|722.5|719.7|721.4|718.6|8
1585695000000|2020-03-31 22:50:00|722.1|719.3|721.6|718.8|722.9|720|721.6|718.8|12
1585695300000|2020-03-31 22:55:00|721.5|718.7|721.5|718.7|721.5|718.7|721.5|718.7|1
1585695600000|2020-03-31 23:00:00|722.3|719.5|722.2|719.4|722.3|719.5|722.2|719.4|2
1585695900000|2020-03-31 23:05:00|722.5|719.7|722.2|719.4|723|720.2|722.1|719.3|15
1585696200000|2020-03-31 23:10:00|722.1|719.3|721.7|718.9|722.1|719.3|721.7|718.9|5
1585696500000|2020-03-31 23:15:00|721.8|719|721.8|719|722.4|719.6|721.4|718.6|15
1585696800000|2020-03-31 23:20:00|721.5|718.7|721.4|718.6|722.5|719.7|721.1|718.3|15
1585697100000|2020-03-31 23:25:00|721.3|718.5|722|719.2|723|719.4|721.2|718.4|8
1585697400000|2020-03-31 23:30:00|721.9|719.1|721.8|719|722.6|719.8|720.8|718|29
1585698000000|2020-03-31 23:40:00|721.6|718.8|721.5|718.7|722.8|719.4|720.5|717.7|22
1585698300000|2020-03-31 23:45:00|721.4|718.6|719.8|717|721.7|718.9|719.6|716.8|21
1585698600000|2020-03-31 23:50:00|719.7|716.9|720.1|717.2|720.9|718.1|719.7|716.9|30
1585698900000|2020-03-31 23:55:00|720|717.1|719.9|717.1|720.6|717.8|719.2|716.3|47
1585699200000|2020-04-01 00:00:00|720|717.2|719.2|716.4|720.1|717.3|718.8|715.8|32
1585699500000|2020-04-01 00:05:00|719.1|716.2|719.7|716.8|719.9|717.1|719.1|716.2|27
1585699800000|2020-04-01 00:10:00|719.8|716.9|719.9|717|719.9|717|719.6|716.6|15
1585700100000|2020-04-01 00:15:00|720.2|717.3|720.4|717.6|720.6|717.8|719.9|716.9|13
1585700400000|2020-04-01 00:20:00|720.5|717.7|720.5|717.6|720.5|717.7|720.4|717.5|6
1585700700000|2020-04-01 00:25:00|720.7|717.8|721.1|718.3|721.1|718.3|720.2|717.4|39
1585701000000|2020-04-01 00:30:00|721.3|718.5|722.5|719.7|723|720.2|721.1|718.3|33
1585701300000|2020-04-01 00:35:00|722.4|719.6|724.2|721.4|724.5|721.4|722.4|719.6|12
1585701600000|2020-04-01 00:40:00|724.6|721.8|725.1|722.3|725.3|722.5|723.8|721|15
1585701900000|2020-04-01 00:45:00|726.1|723.3|728.3|725.5|728.3|725.5|726.1|723.3|14
1585702200000|2020-04-01 00:50:00|728.4|725.6|727.1|724.3|728.5|725.7|726.5|723.7|36
1585702500000|2020-04-01 00:55:00|726.8|724|726|723.2|726.9|724.1|725.7|722.9|23
1585702800000|2020-04-01 01:00:00|726.8|724|725.4|722.6|727.3|724.5|725.4|722.6|28
1585703100000|2020-04-01 01:05:00|725.3|722.5|726|723.2|726.1|723.3|725.1|722.3|24
1585703400000|2020-04-01 01:10:00|726.1|723.3|726.7|723.9|726.7|723.9|725.2|722.4|37
1585703700000|2020-04-01 01:15:00|726.5|723.7|725|722.2|726.5|723.7|724.8|722|26
1585704000000|2020-04-01 01:20:00|724.9|722.1|726.6|723.8|726.7|723.9|724.9|722.1|18
1585704300000|2020-04-01 01:25:00|726.8|723.9|729.1|726.3|729.3|726.5|726.8|723.9|28
1585704600000|2020-04-01 01:30:00|729|726.2|727.1|724.3|729|726.2|726.5|723.7|40
1585704900000|2020-04-01 01:35:00|727.2|724.4|726.2|723.4|727.2|724.4|726.2|723.4|16
1585705200000|2020-04-01 01:40:00|725.9|723.1|725.5|722.7|726.2|723.4|725.3|722.5|26
1585705500000|2020-04-01 01:45:00|725.6|722.8|724.3|721.5|726|723.2|723.6|720.8|38
1585705800000|2020-04-01 01:50:00|724.4|721.6|724.5|721.7|724.6|721.8|724|721|14
1585706100000|2020-04-01 01:55:00|724.4|721.6|724.5|721.7|724.6|721.8|723.5|720.7|24
1585706400000|2020-04-01 02:00:00|724.4|721.6|723.9|721.1|724.5|721.7|723.9|721.1|10
1585706700000|2020-04-01 02:05:00|724.3|721.5|724.4|721.6|724.8|722|723.9|721.1|29
1585707000000|2020-04-01 02:10:00|724.3|721.5|725.8|723|725.8|723|724.3|721.5|16
1585707300000|2020-04-01 02:15:00|726.3|723.5|726|723.2|726.8|724|726|723.2|15
1585707600000|2020-04-01 02:20:00|726.3|723|727.2|724|727.5|724.3|726.3|723|8
1585707900000|2020-04-01 02:25:00|727|723.9|726.6|723.1|727|723.9|726.5|723.1|18
1585708200000|2020-04-01 02:30:00|726.7|723.4|727.9|724.7|728.3|725|726.7|723.4|31
1585708500000|2020-04-01 02:35:00|728|725|728.8|725.6|729|725.9|727.7|724.5|39
1585708800000|2020-04-01 02:40:00|728.9|725.7|729.8|726.5|729.8|726.5|728.1|724.9|26
1585709100000|2020-04-01 02:45:00|730|726.7|729.4|726.2|730.1|726.8|729.4|726.2|20
1585709400000|2020-04-01 02:50:00|729.5|726.1|729.6|726.3|729.7|726.5|729|725.7|17
1585709700000|2020-04-01 02:55:00|729.7|726.4|730.1|726.7|730.3|727.1|728.5|725.3|49
1585710000000|2020-04-01 03:00:00|730|726.6|730.2|727.2|731.1|727.8|729.5|726.2|22
1585710300000|2020-04-01 03:05:00|729.7|727|730.2|727|730.2|727.2|729.7|726.7|10
1585710600000|2020-04-01 03:10:00|730.1|726.9|730.2|727|730.2|727|729.3|725.9|15
1585710900000|2020-04-01 03:15:00|730.1|726.9|729.5|726.2|730.1|726.9|729.3|726|20
1585711200000|2020-04-01 03:20:00|729.4|727.1|730.2|727.1|730.3|727.1|729.4|727.1|4
1585711500000|2020-04-01 03:25:00|729.9|727|730.1|726.6|730.1|727|729.9|726.6|5
1585711800000|2020-04-01 03:30:00|730.2|726.8|730|726.5|730.3|726.8|730|726.5|6
1585712100000|2020-04-01 03:35:00|730.1|726.7|729.6|725.9|730.2|726.7|729.5|725.9|15
1585712400000|2020-04-01 03:40:00|729.5|725.8|729.8|726.4|729.8|726.4|729.2|725.6|32
1585712700000|2020-04-01 03:45:00|729.9|726.5|730.2|727|730.2|727|729.9|726.5|6
1585713000000|2020-04-01 03:50:00|730.3||730.2||730.3||730.2||6
1585713300000|2020-04-01 03:55:00|730|727.1|730.1|726.8|730.2|727.1|730|726.7|16
1585713600000|2020-04-01 04:00:00|730.2|726.9|730.3|726.9|730.3|726.9|730|726.7|41
1585713900000|2020-04-01 04:05:00|730.2|726.8|730.1|726.9|730.2|727.1|729.9|726.7|22
1585714200000|2020-04-01 04:10:00|729.9|727|729.8|726.6|730|727|729.7|726.5|12
1585714500000|2020-04-01 04:15:00|729.7|726.7|729.7|726.6|729.8|726.7|729.7|726.6|10
1585714800000|2020-04-01 04:20:00|729.5|726.2|728.6|725.6|729.6|726.6|728.6|725.5|9
1585715100000|2020-04-01 04:25:00|728.5|725.7|728.5|725.7|728.5|725.7|728.5|725.7|2
1585715400000|2020-04-01 04:30:00|728.7|725.9|728.7|725.9|728.7|725.9|728.6|725.8|9
1585715700000|2020-04-01 04:35:00||725.8||725.9||725.9||725.8|2
1585716000000|2020-04-01 04:40:00|728.6|725.8|728.7|725.9|728.7|725.9|728.6|725.8|8
1585716300000|2020-04-01 04:45:00|728.6|725.8|727.8|725|728.6|725.8|727.8|725|9
1585716600000|2020-04-01 04:50:00|728.2|725.4|728.1|725.3|728.2|725.4|728|725.2|14
1585716900000|2020-04-01 04:55:00|728|725.2|728|725.2|728|725.2|727.8|725|7
1585717200000|2020-04-01 05:00:00|727.9|725.1|729|726.2|729|726.2|727.9|725.1|11
1585717500000|2020-04-01 05:05:00|729.1|726.3|727.8|725|729.3|726.5|727.8|725|19
1585717800000|2020-04-01 05:10:00|728.3|725.8|729.9|727.1|729.9|727.1|728.3|725.8|37
1585718100000|2020-04-01 05:15:00|729.6|726.8|729|726.2|729.6|726.8|728.9|726.1|12
1585718400000|2020-04-01 05:20:00|728.9|726.1|728.1|725.3|728.9|726.1|728.1|725.3|11
1585718700000|2020-04-01 05:25:00|728.3|725.5|728.2|725.4|728.3|725.5|727.8|724.9|28
1585719000000|2020-04-01 05:30:00|728.3|725.5|729.1|726.3|729.4|726.6|727.6|724.8|40
1585719300000|2020-04-01 05:35:00|729.2|726.4|729.1|726.3|729.2|726.4|728.9|726.1|12
1585719600000|2020-04-01 05:40:00|729|726.2|725.2|722.4|729.2|726.4|725.1|722.3|30
1585719900000|2020-04-01 05:45:00|725.3|722.5|724.9|722.1|725.5|722.7|723.8|721|32
1585720200000|2020-04-01 05:50:00|724.7|721.8|724.2|721.4|724.7|721.8|723.2|720.4|36
1585720500000|2020-04-01 05:55:00|724.3|721.5|725|722.2|725.1|722.3|724.3|721.5|20
1585720800000|2020-04-01 06:00:00|725.1|722.3|723.9|721.1|725.1|722.3|723.9|721.1|35
1585721100000|2020-04-01 06:05:00|724.4|721.6|723.9|721.1|724.4|721.6|722.9|720.1|38
1585721400000|2020-04-01 06:10:00|723.8|721|723.4|720.6|724.6|721.8|723.3|720.5|15
1585721700000|2020-04-01 06:15:00|723.3|720.5|723.6|720.8|724|721.2|723|720.2|39
1585722000000|2020-04-01 06:20:00|723.7|720.9|723.1|720.3|724|721.2|721.4|718.4|45
1585722300000|2020-04-01 06:25:00|723.3|720.5|722.7|719.9|725.3|722.5|722.5|719.7|41
1585722600000|2020-04-01 06:30:00|722.5|719.7|722.6|719.8|723.4|720.6|722.2|719.4|31
1585722900000|2020-04-01 06:35:00|722.7|719.9|723.5|720.7|724.3|721.4|722.7|719.9|11
1585723200000|2020-04-01 06:40:00|723.4|720.6|722.3|719.5|723.4|720.6|721.5|718.7|41
1585723500000|2020-04-01 06:45:00|722.5|719.7|721.1|718.3|723.4|720.6|721|718.2|22
1585723800000|2020-04-01 06:50:00|721|718.2|722.8|720|722.9|720.1|721|718.2|17
1585724100000|2020-04-01 06:55:00|722.9|720.1|723.3|720.5|723.9|721.1|722.9|720.1|19
1585724400000|2020-04-01 07:00:00|723.4|720.6|724.4|721.6|724.4|721.6|723|720.2|33
1585724700000|2020-04-01 07:05:00|724.3|721.5|724.4|721.6|724.4|721.6|723.8|721|34
1585725000000|2020-04-01 07:10:00|724.3|721.5|725.2|722.4|725.4|722.6|724.3|721.5|60
1585725300000|2020-04-01 07:15:00|725.1|722.3|724.9|722.1|725.2|722.4|723.8|721|17
1585725600000|2020-04-01 07:20:00|725|722.2|722.9|720.1|725.1|722.3|722.8|720|26
1585725900000|2020-04-01 07:25:00|723|720.2|722.8|720|723|720.2|721.7|718.9|36
1585726200000|2020-04-01 07:30:00|723.3|720.5|723.2|720.4|723.5|721.5|721|719.2|52
1585726500000|2020-04-01 07:35:00|723|720.2|723.4|720.6|723.4|720.6|721.7|718.9|22
1585726800000|2020-04-01 07:40:00|723.3|720.5|726.2|723.4|726.2|723.4|722.7|719.9|57
1585727100000|2020-04-01 07:45:00|726.1|723.3|726.1|723.3|727.1|724.3|725.7|722.9|48
1585727400000|2020-04-01 07:50:00|726|723.2|725.1|722.3|726.3|723.5|725|722.2|20
1585727700000|2020-04-01 07:55:00|725.3|722.5|724.9|722.1|725.7|722.9|723.9|721.1|33
1585728000000|2020-04-01 08:00:00|724.8|722|724.9|722.1|725.8|723|724.8|722|28
1585728300000|2020-04-01 08:05:00|724.8|722|724.5|721.7|724.8|722|723.9|721.1|25
1585728600000|2020-04-01 08:10:00|724.6|721.8|724.5|721.7|725.7|722.9|724.5|721.7|25
1585728900000|2020-04-01 08:15:00|724.1|721.3|723|720.2|725|722.2|722.5|719.7|52
1585729200000|2020-04-01 08:20:00|722.8|720|722.2|719.4|722.8|720.1|721.8|719|24
1585729500000|2020-04-01 08:25:00|722.1|719.3|722.6|719.8|722.6|719.8|722.1|719.3|9
1585729800000|2020-04-01 08:30:00|722.7|719.9|722|719.2|722.8|720|721.6|718.8|33
1585730100000|2020-04-01 08:35:00|721.9|719.1|723.5|720.7|724.4|720.9|721.9|719.1|31
1585730400000|2020-04-01 08:40:00|723.6|720.8|725.5|722.7|725.7|722.9|723.6|720.8|22
1585730700000|2020-04-01 08:45:00|725.4|722.6|723.9|721.1|726|723.2|723.5|720.7|33
1585731000000|2020-04-01 08:50:00|724|721.2|724|721.2|724.9|722.1|724|721.2|23
1585731300000|2020-04-01 08:55:00|724.1|721.3|724.5|721.7|724.8|722|724.1|721.3|20
1585731600000|2020-04-01 09:00:00|724.4|721.6|724.3|721.5|724.9|722.1|724.1|721.3|10
1585731900000|2020-04-01 09:05:00|724.4|721.6|724.7|721.9|725.6|722.8|724.4|721.6|25
1585732200000|2020-04-01 09:10:00|724.8|722|724.5|721.7|725.1|722.3|724.5|721.7|16
1585732500000|2020-04-01 09:15:00|724.6|721.8|723.7|720.9|724.8|722|723.7|720.9|9
1585732800000|2020-04-01 09:20:00|723.6|720.8|723.6|720.8|723.7|720.9|723|720.2|20
1585733100000|2020-04-01 09:25:00|723.4|720.6|723.6|720.8|723.6|720.8|722.8|720|10
1585733400000|2020-04-01 09:30:00|723.5|720.7|723.4|720.6|724.8|722|722.8|720|32
1585733700000|2020-04-01 09:35:00|723.6|720.8|723.1|720.3|723.7|720.9|723.1|720.3|5
1585734000000|2020-04-01 09:40:00|723.4|720.6|723.1|720.3|723.4|720.6|722.9|720.1|11
1585734300000|2020-04-01 09:45:00|723.2|720.4|723.8|721|723.8|721|723.2|720.4|18
1585734600000|2020-04-01 09:50:00|723.7|720.9|727.2|724.4|728.9|724.6|723.7|720.9|26
1585734900000|2020-04-01 09:55:00|727.1|724.3|725.1|722.3|727.1|724.3|724.8|722|21
1585735200000|2020-04-01 10:00:00|724.9|722.1|727.3|724.5|727.9|725.1|724.4|721.6|31
1585735500000|2020-04-01 10:05:00|727.4|724.6|726.1|723.3|727.4|724.6|725.9|723.1|20
1585735800000|2020-04-01 10:10:00|726|723.2|725.2|722.4|726.5|723.7|725.2|722.4|18
1585736100000|2020-04-01 10:15:00|724.9|722.1|725.8|723|725.8|723|724.9|722.1|4
1585736400000|2020-04-01 10:20:00|725.9|723.1|725.6|722.8|726.1|723.3|725.5|722.7|9
1585736700000|2020-04-01 10:25:00|725.5|722.7|726.2|723.4|726.2|723.4|725.5|722.7|7
1585737000000|2020-04-01 10:30:00|726.3|723.5|726.1|723.3|726.8|724|726.1|723.3|30
1585737300000|2020-04-01 10:35:00|726.2|723.4|724.8|723|726.5|724.3|724.8|723|13
1585737600000|2020-04-01 10:40:00|724.7|722.9|722.5|720.7|724.7|722.9|722.4|720.6|19
1585737900000|2020-04-01 10:45:00|722.4|720.6|722.8|721|722.8|721|722.2|720.4|7
1585738200000|2020-04-01 10:50:00|723.5|720.7|723.1|720.3|724.2|721.4|723.1|720.3|9
1585738500000|2020-04-01 10:55:00|723|720.2|723|720.2|723.2|720.4|722.7|719.9|17
1585738800000|2020-04-01 11:00:00|723.1|720.3|717.4|715.6|723.2|720.4|717.4|715.6|58
1585739100000|2020-04-01 11:05:00|717.3|715.5|716|714.2|717.7|715.9|715.7|713.9|45
1585739400000|2020-04-01 11:10:00|715.9|714.1|716.2|713.4|717.6|714.8|715.7|713.4|30
1585739700000|2020-04-01 11:15:00|715.9|713.1|717.3|714.5|717.3|714.5|715.1|712.3|28
1585740000000|2020-04-01 11:20:00|717.2|714.4|716.3|713.5|717.2|714.4|716.2|713.4|14
1585740300000|2020-04-01 11:25:00|716.6|713.8|717.5|714.7|717.5|714.7|716.4|713.6|32
1585740600000|2020-04-01 11:30:00|717.4|714.6|719.2|716.4|719.2|716.4|717.4|714.6|22
1585740900000|2020-04-01 11:35:00|723|717.6|720.9|718.1|723|719.1|720.9|717.1|27
1585741200000|2020-04-01 11:40:00|721|718.2|720.5|717.7|721.3|718.5|720.5|717.7|12
1585741500000|2020-04-01 11:45:00|720|717.2|717.7|714.9|720.2|717.4|717.6|714.8|25
1585741800000|2020-04-01 11:50:00|717.9|715.1|717.6|714.8|718|715.2|717.6|714.8|22
1585742100000|2020-04-01 11:55:00|717.5|714.7|718.5|715.7|718.6|715.8|716.7|713.9|23
1585742400000|2020-04-01 12:00:00|718.4|715.6|717|714.2|718.4|715.6|716.5|713.7|25
1585742700000|2020-04-01 12:05:00|716.9|714.1|719.1|716.3|719.5|716.7|715.9|713.1|54
1585743000000|2020-04-01 12:10:00|719.4|716.6|720.8|717.9|721|718.2|719.4|716.6|40
1585743300000|2020-04-01 12:15:00|721|718.2|720.1|717.3|721|718.2|718|715.2|64
1585743600000|2020-04-01 12:20:00|719.8|717|719.8|717|721.5|718.7|719.5|716.7|53
1585743900000|2020-04-01 12:25:00|719.7|716.9|717.8|715|720.4|717.6|717.8|715|48
1585744200000|2020-04-01 12:30:00|717.7|714.9|716.5|713.7|718.6|715.8|715.9|713.1|125
1585744500000|2020-04-01 12:35:00|716.4|713.6|715.1|712.3|716.4|713.6|714.8|712|41
1585744800000|2020-04-01 12:40:00|715.2|712.4|712.3|709.5|715.7|712.9|711.4|708.6|93
1585745100000|2020-04-01 12:45:00|712.2|709.4|712.2|709.4|714.3|711.5|711.5|708.7|85
1585745400000|2020-04-01 12:50:00|712.1|709.3|712.9|711.1|713.6|711.4|712|709.2|81
1585745700000|2020-04-01 12:55:00|712.8|711|713.8|709.5|715.2|711.8|710.6|707.3|91
1585746000000|2020-04-01 13:00:00|712.2|709.4|716.9|714.1|717.3|714.5|706.4|703.6|154
1585746300000|2020-04-01 13:05:00|717.1|714.3|717.2|714.4|718.7|715.9|716.9|714.1|53
1585746600000|2020-04-01 13:10:00|717.1|714.3|715.3|712.5|717.3|714.5|715|712.2|42
1585746900000|2020-04-01 13:15:00|715.4|712.6|714.6|711.8|716.3|713.5|714|711.2|70
1585747200000|2020-04-01 13:20:00|713.9|711.1|712.6|709.8|714.2|711.4|712.5|709.7|59
1585747500000|2020-04-01 13:25:00|712.5|709.7|714|711.2|714.9|712.1|711|708.2|56
1585747800000|2020-04-01 13:30:00|714.3|711.5|706.5|703.3|714.5|711.7|704.9|701.2|112
1585748100000|2020-04-01 13:35:00|705.7|703.1|708.6|705.8|710|707.2|704.6|701.4|129
1585748400000|2020-04-01 13:40:00|708.7|705.9|713.6|708.9|714.8|710.8|708.7|705.9|110
1585748700000|2020-04-01 13:45:00|713.7|709|712.3|709.5|714.4|710.7|710.9|708.1|86
1585749000000|2020-04-01 13:50:00|712.5|709.7|715.7|712.9|716.2|713.4|711.6|708.8|63
1585749300000|2020-04-01 13:55:00|715.6|712.8|716.9|712.3|716.9|714.6|715.1|711.1|69
1585749600000|2020-04-01 14:00:00|717.3|712.2|714.9|712.1|718.2|715.4|713.8|711|102
1585749900000|2020-04-01 14:05:00|714.8|712|720.6|717.8|720.6|717.8|714.7|711.9|61
1585750200000|2020-04-01 14:10:00|721.2|718.4|721.5|718.7|721.9|719.1|720.2|717.4|88
1585750500000|2020-04-01 14:15:00|721.9|719.1|722.1|719.3|722.8|720|721.3|718.5|69
1585750800000|2020-04-01 14:20:00|722.2|719.4|722.4|719.6|724.6|721.8|722|719.2|57
1585751100000|2020-04-01 14:25:00|722.5|719.7|722.8|720|723.5|720.7|721.4|718.6|69
1585751400000|2020-04-01 14:30:00|722.6|719.8|726.1|723.3|726.1|723.3|722.3|719.5|57
1585751700000|2020-04-01 14:35:00|726.2|723.4|725.2|722.4|726.6|723.8|725|722.2|61
1585752000000|2020-04-01 14:40:00|725.3|722.5|725.2|722.4|726.2|723.4|724.8|722|44
1585752300000|2020-04-01 14:45:00|725.3|722.5|726.3|723.5|726.6|723.8|724.7|721.9|56
1585752600000|2020-04-01 14:50:00|726.5|723.7|728.9|726.1|729|726.2|725.3|722.5|69
1585752900000|2020-04-01 14:55:00|729|726.2|727.2|724.4|729.1|726.3|726.2|722.8|42
1585753200000|2020-04-01 15:00:00|727.3|724.5|727.5|724.7|727.7|724.9|725.6|722.8|51
1585753500000|2020-04-01 15:05:00|727.7|724.9|727.1|724.3|728.9|726.1|725.8|723|62
1585753800000|2020-04-01 15:10:00|727.2|724.4|726.5|723.7|728.5|725.7|725.5|722.7|59
1585754100000|2020-04-01 15:15:00|726.6|723.8|727.2|724.4|728|725.2|725.7|722.9|46
1585754400000|2020-04-01 15:20:00|727.3|724.5|726.6|723.8|728.3|725.5|726.4|723.6|46
1585754700000|2020-04-01 15:25:00|726.7|723.9|724.8|722|727|724.2|724.8|722|41
1585755000000|2020-04-01 15:30:00|724.9|722.1|726|723.2|727|724.2|723.6|720.8|79
1585755300000|2020-04-01 15:35:00|726.1|723.3|725.9|723.1|726.9|724.1|725.2|722.4|44
1585755600000|2020-04-01 15:40:00|726|723.2|726|723.2|726.1|723.3|724.8|722|51
1585755900000|2020-04-01 15:45:00|726.1|723.3|726.2|723.4|726.8|724|725.4|722.6|42
1585756200000|2020-04-01 15:50:00|726.1|723.3|726.7|723.9|726.8|724|725.9|723.1|43
1585756500000|2020-04-01 15:55:00|726.6|723.8|725|722.2|727.8|725|724.4|721.5|66
1585756800000|2020-04-01 16:00:00|725.1|722.3|726.6|723.8|727.6|724.8|725.1|722.3|41
1585757100000|2020-04-01 16:05:00|726.7|723.9|727|724.2|727.5|724.7|726.3|723.5|48
1585757400000|2020-04-01 16:10:00|727.1|724.3|727|724.2|727.5|724.7|726.4|723.6|47
1585757700000|2020-04-01 16:15:00|726.9|724.1|726.3|723.5|726.9|724.1|726.1|723.3|37
1585758000000|2020-04-01 16:20:00|726.4|723.6|726.4|723.6|727.5|724.7|726|723.4|44
1585758300000|2020-04-01 16:25:00|726.3|723.5|726|723.2|726.8|724.2|725.4|723|41
1585758600000|2020-04-01 16:30:00|726.1|723.3|725.8|723|726.2|723.4|724.5|721.7|40
1585758900000|2020-04-01 16:35:00|725.7|722.9|725.2|722.4|725.9|723.1|725.2|722.4|19
1585759200000|2020-04-01 16:40:00|725.6|722.8|725.2|722.4|725.7|722.9|724.4|721.6|45
1585759500000|2020-04-01 16:45:00|725.1|722.3|724.3|721.5|725.6|722.8|724.2|721.4|34
1585759800000|2020-04-01 16:50:00|724.2|721.4|723.2|720.4|724.6|721.8|722.5|719.7|45
1585760100000|2020-04-01 16:55:00|723.3|719.7|723.1|720.3|723.8|721|722.9|719.7|30
1585760400000|2020-04-01 17:00:00|723|720.2|720.2|717.4|723|720.2|719.6|716.8|115
1585760700000|2020-04-01 17:05:00|720.3|717.5|720|717.2|721.3|718.5|719.7|716.9|45
1585761000000|2020-04-01 17:10:00|719.9|717.1|719.7|716.9|720.1|717.3|719.2|716.4|30
1585761300000|2020-04-01 17:15:00|719.6|716.8|719.1|716.3|720.3|717.5|719.1|716.3|40
1585761600000|2020-04-01 17:20:00|719|716.2|717.3|714.5|719.1|716.3|717.3|714.5|47
1585761900000|2020-04-01 17:25:00|717.1|714.3|717|713.3|717.1|714.3|715.3|712.5|40
1585762200000|2020-04-01 17:30:00|717.4|713.7|715.5|713.7|717.4|713.7|715.5|713.3|15
1585762500000|2020-04-01 17:35:00|715.4|713.6|715.4|711.8|715.8|713.6|714.9|711.6|36
1585762800000|2020-04-01 17:40:00|715.3|713.8|717.4|714.4|717.9|714.4|714.6|713.8|56
1585763100000|2020-04-01 17:45:00|717.2|714.1|716.6|713.3|717.2|714.1|715.2|712.4|34
1585763400000|2020-04-01 17:50:00|716.9|713.2|717.6|714.1|717.6|714.1|716.9|713.2|9
1585763700000|2020-04-01 17:55:00|717.8|714.2|718.7|715.4|719.1|715.8|717.8|714.2|38
1585764000000|2020-04-01 18:00:00|718.8|715.5|720.1|716.7|720.1|716.7|718.7|715.4|14
1585764300000|2020-04-01 18:05:00|720.4|717|718.6|715.4|720.8|717.5|718.3|714.9|19
1585764600000|2020-04-01 18:10:00|718.5|715.3|718.2|715.2|718.8|715.6|718|714.9|19
1585764900000|2020-04-01 18:15:00|718.3|715.3|717.9|714.8|718.8|715.9|717.7|714.8|33
1585765200000|2020-04-01 18:20:00|718|714.9|718.5|715.3|718.6|715.4|718|714.9|21
1585765500000|2020-04-01 18:25:00|718.4|715.2|719.4|716|720.1|716.4|718.4|715.2|21
1585765800000|2020-04-01 18:30:00|719.3|715.9|719.7|716.2|719.7|716.2|718.6|715.7|22
1585766100000|2020-04-01 18:35:00|719.8|716.4|720|716.3|720|716.4|719.8|716.3|6
1585766400000|2020-04-01 18:40:00|720.1|716.2|720.2|716.5|720.3|716.6|720|716.1|16
1585766700000|2020-04-01 18:45:00|720.1|716.4|719.9|716.6|720.5|717.2|719.5|716|29
1585767000000|2020-04-01 18:50:00|719.7|716.5|720.3|716.8|720.3|716.8|719.7|716.4|18
1585767300000|2020-04-01 18:55:00|720.4|716.7|720.7|717.2|721.1|717.6|720.2|716.7|33
1585767600000|2020-04-01 19:00:00|720.8|717.3|721.2|717.8|722.1|718.6|720.8|717.3|30
1585767900000|2020-04-01 19:05:00|721.3|717.7|720.3|716.9|721.3|717.9|720.2|716.8|12
1585768200000|2020-04-01 19:10:00|720.4|717|720.7|717.2|720.7|717.2|720.4|717|9
1585768500000|2020-04-01 19:15:00|720.5|717.1|720.8|717.3|720.9|717.4|720.5|717|8
1585768800000|2020-04-01 19:20:00|720.9|717.6|721|717.6|721.1|717.6|720.9|717.5|7
1585769100000|2020-04-01 19:25:00|721.1|717.5|720.8|717.3|721.1|717.5|720.7|717.3|8
1585769400000|2020-04-01 19:30:00|720.9|717.4|720.8|717.3|720.9|717.4|720.7|717.3|5
1585769700000|2020-04-01 19:35:00|720.9|717.4|719.7|716.2|720.9|717.4|719.7|716.2|19
1585770000000|2020-04-01 19:40:00|719.6|716.3|720|716.3|720|716.5|719.3|715.9|17
1585770300000|2020-04-01 19:45:00|720.1|716.4|722.9|719|723|719.1|720.1|716.4|29
1585770600000|2020-04-01 19:50:00|722.3|718.9|721.9|718.2|722.7|719.2|721.3|717.4|65
1585770900000|2020-04-01 19:55:00|721.7|718.1|721.1|717.6|721.8|718.1|721.1|717.6|38
1585771200000|2020-04-01 20:00:00|720.7|717.7|720.4|717.2|721.1|718.2|720.3|717.2|22
1585771500000|2020-04-01 20:05:00|720.1|716.9|720.2|717|720.7|717|719.8|716.4|9
1585771800000|2020-04-01 20:10:00|720|716.8|720.6|717.3|720.7|717.4|720|716.8|16
1585772100000|2020-04-01 20:15:00|720.9|717.9|721.6|717.6|722.3|718.4|720.9|717.6|59
1585772400000|2020-04-01 20:20:00|721.8|717.8|722|718|722.2|718.2|721.7|717.8|15
1585772700000|2020-04-01 20:25:00|722.1|718.1|722|718|722.3|718.1|721.9|717.8|10
1585773000000|2020-04-01 20:30:00|721.9|717.9|722|718|722|718|721.9|717.9|4
1585773300000|2020-04-01 20:35:00|722.1|717.9|722|717.9|722.1|717.9|722|717.9|2
1585773600000|2020-04-01 20:40:00|722.1||722.1||722.1||722.1||1
1585773900000|2020-04-01 20:45:00|723|719.2|722.8|718.5|723.4|719.2|722.3|717.9|41
1585774200000|2020-04-01 20:50:00|722.9|718.6|722.9|718.7|722.9|718.7|722.7|718.4|10
1585774500000|2020-04-01 20:55:00|722.8|718.6|723.3|717.8|723.5|718.6|722.7|717.8|35
1585778400000|2020-04-01 22:00:00|729|713.3|721.4|717.8|729|720|720|713.3|17
1585778700000|2020-04-01 22:05:00|721|717.7|722.6|719.8|722.9|719.9|721|717.3|51
1585779000000|2020-04-01 22:10:00|722.4|719.6|720.9|718.1|722.4|719.6|720.7|717.9|27
1585779300000|2020-04-01 22:15:00|721.1|717.7|721.7|718.8|721.7|718.8|720.7|717.7|12
1585779600000|2020-04-01 22:20:00|721.9|719|722|718.9|722|719|721.8|718.7|58
1585779900000|2020-04-01 22:25:00|721.9|719|722|719|722|719|721.9|718.8|5
1585780200000|2020-04-01 22:30:00|721.9|718.8|722|719.2|722|719.2|721.7|718.7|18
1585780500000|2020-04-01 22:35:00|721.9|719|721.2|718.4|722|719.2|721.1|718.3|17
1585780800000|2020-04-01 22:40:00|721.3|718.5|721|718.2|721.5|718.7|721|718.2|15
1585781100000|2020-04-01 22:45:00|720.9|718.1|721.8|719|722.2|719.4|720.6|717.8|17
1585781400000|2020-04-01 22:50:00|722.1|719.3|722.2|719.4|722.2|719.4|722.1|719.3|2
1585781700000|2020-04-01 22:55:00|722.3|719.5|722.5|719.7|723.6|720.8|722.3|719.5|14
1585782000000|2020-04-01 23:00:00|722.4|719.6|722.4|719.6|722.5|719.7|722.4|719.6|3
1585782300000|2020-04-01 23:05:00|722.3|719.5|722.4|719.6|722.4|719.6|722.3|719.5|2
1585782600000|2020-04-01 23:10:00|722.5|719.7|722.5|719.7|722.5|719.7|722.5|719.7|1
1585782900000|2020-04-01 23:15:00|722.4|719.6|723.3|720.5|723.3|720.5|722.4|719.6|7
1585783200000|2020-04-01 23:20:00|723.4|720.6|722.6|719.8|723.4|720.6|722.6|719.8|4
1585783500000|2020-04-01 23:25:00|722.7|719.9|722.9|720.1|723|720.2|722.7|719.9|8
1585783800000|2020-04-01 23:30:00|723|720.2|722.4|719.6|723.4|720.6|722.3|719.5|13
1585784100000|2020-04-01 23:35:00|722.5|719.7|722.5|719.7|722.5|719.7|722.4|719.6|3
1585784400000|2020-04-01 23:40:00|722.7|719.9|722.9|720.1|723.1|720.3|722.7|719.9|10
1585784700000|2020-04-01 23:45:00|722.8|720|723.2|720.4|723.5|720.7|722.8|720|23
1585785000000|2020-04-01 23:50:00|723.1|720.3|722.8|720|723.5|720.7|722.8|720|25
1585785300000|2020-04-01 23:55:00|722.4|719.6|721.9|719.1|722.4|719.6|721.3|718.5|21
1585785600000|2020-04-02 00:00:00|722|719.2|722.4|719.6|723.3|720.5|722|719.2|19
1585785900000|2020-04-02 00:05:00|722.2|719.4|721.9|719.1|722.2|719.4|721.7|718.9|8
1585786200000|2020-04-02 00:10:00|721.8|719|721.6|718.8|722.8|720|721.6|718.8|14
1585786500000|2020-04-02 00:15:00|721.5|718.7|720.8|718|721.5|718.7|720.8|718|13
1585786800000|2020-04-02 00:20:00|720.7|717.9|720.5|717.7|720.7|717.9|719.4|716.6|29
1585787100000|2020-04-02 00:25:00|720.4|717.6|719.6|716.8|720.7|717.9|719.5|716.2|35
1585787400000|2020-04-02 00:30:00|719.2|716.3|717.2|714.4|719.2|716.3|717.2|714.3|29
1585787700000|2020-04-02 00:35:00|717.3|714.5|718.1|715.3|718.1|715.3|717.2|714.4|16
1585788000000|2020-04-02 00:40:00|718|715.2|717.6|714.8|718|715.2|717.5|714.7|10
1585788300000|2020-04-02 00:45:00|717.5|714.7|717.7|714.9|717.8|715|717.5|714.7|3
1585788600000|2020-04-02 00:50:00|718|715.2|717.5|714.7|718|715.2|717.5|714.7|7
1585788900000|2020-04-02 00:55:00|717.6|714.8|717.1|714.3|717.6|714.8|717.1|714.3|3
1585789200000|2020-04-02 01:00:00|717.3|714.5|716.5|713.7|717.3|714.5|715.7|712.9|52
1585789500000|2020-04-02 01:05:00|716.4|713.6|716.7|713.9|716.7|713.9|716.2|713.4|30
1585789800000|2020-04-02 01:10:00|716.6|713.8|716.6|713.8|716.7|713.9|716.4|713.6|15
1585790100000|2020-04-02 01:15:00|716.8|714|717|714.2|717.3|714.5|715.4|712.6|28
1585790400000|2020-04-02 01:20:00|716.9|714.1|716.3|713.5|716.9|714.1|716.2|713.4|10
1585790700000|2020-04-02 01:25:00|716.4|713.6|717.2|714.4|717.7|714.7|716.4|713.6|26
1585791000000|2020-04-02 01:30:00|717.3|714.5|717.9|715.1|718.1|715.3|717.3|714.5|14
1585791300000|2020-04-02 01:35:00|718.2|715.4|717.5|714.7|719.8|717|716.6|713.8|43
1585791600000|2020-04-02 01:40:00|717.4|714.6|717|714.2|717.4|714.6|715.9|713.1|16
1585791900000|2020-04-02 01:45:00|717.4|714.6|717.6|714.8|717.6|714.8|717.2|714.4|10
1585792200000|2020-04-02 01:50:00|718.1|715.3|718.2|715.4|718.3|715.5|717.6|714.8|15
1585792500000|2020-04-02 01:55:00|718.1|715.3|717.5|714.7|718.2|715.4|717.4|714.6|9
1585792800000|2020-04-02 02:00:00|718|715.2|718.6|715.8|718.6|715.8|717.5|714.7|26
1585793100000|2020-04-02 02:05:00|719.1|715.9|720.2|717.4|721.3|717.6|719.1|715.9|15
1585793400000|2020-04-02 02:10:00|720.1|717.3|720.6|717.8|720.6|717.8|720.1|717.3|8
1585793700000|2020-04-02 02:15:00|720.7|719.2|722.2|719.4|722.3|719.5|720.6|719.2|10
1585794000000|2020-04-02 02:20:00|722|719.2|721.5|718.7|722|719.2|721.4|718.6|12
1585794300000|2020-04-02 02:25:00|721.4|718.6|720.9|718.1|721.4|718.6|720.8|718|10
1585794600000|2020-04-02 02:30:00|721|718.2|719.9|717.1|721.1|718.3|719.9|717.1|13
1585794900000|2020-04-02 02:35:00|719.8|717|719.6|716.8|719.8|717|719.3|716.5|9
1585795200000|2020-04-02 02:40:00|719.7|716.9|719.6|716.8|720.1|717.3|719.5|716.7|8
1585795500000|2020-04-02 02:45:00|719.5|716.7|719.9|717.1|720|717.2|719.3|716.5|17
1585795800000|2020-04-02 02:50:00|719.8|717|720.7|717.9|720.9|718.1|719.8|717|9
1585796100000|2020-04-02 02:55:00|720.6|717.8|720.7|717.9|721.5|718.7|720.5|717.7|13
1585796400000|2020-04-02 03:00:00|720.6|717.8|720.3|717.5|720.7|717.9|720.1|717.3|14
1585796700000|2020-04-02 03:05:00|720.2|717.4|719.8|717|720.2|717.4|719.8|717|13
1585797000000|2020-04-02 03:10:00|719.9|717.1|723.1|720.3|723.5|720.5|719.9|717.1|17
1585797300000|2020-04-02 03:15:00|722.9|720.1|722.4|719.6|722.9|720.1|722.3|719.5|13
1585797600000|2020-04-02 03:20:00|722.5|719.7|723.2|720.4|723.9|721.1|722.5|719.7|15
1585797900000|2020-04-02 03:25:00|723.1|720.3|724.1|721.3|724.2|721.4|723.1|720.3|8
1585798200000|2020-04-02 03:30:00|724|721.2|725.1|722.3|725.1|722.3|724|721.2|12
1585798500000|2020-04-02 03:35:00|725|722.2|724.5|721.7|725|722.2|724.5|721.7|11
1585799100000|2020-04-02 03:45:00|724.7|721.9|724.8|722|725|722.2|724.7|721.9|5
1585799400000|2020-04-02 03:50:00|724.9|722.1|724.7|721.9|724.9|722.1|724.7|721.9|2
1585799700000|2020-04-02 03:55:00|724.6|721.8|722.6|719.8|724.9|722.1|722.6|719.8|15
1585800000000|2020-04-02 04:00:00|722.5|719.7|723.6|720.8|723.6|720.8|721.8|719|12
1585800300000|2020-04-02 04:05:00|723.5|720.7|722.9|720.1|723.5|720.7|722.9|720.1|4
1585800600000|2020-04-02 04:10:00|722.5|719.7|722.7|719.9|722.7|719.9|722.1|719.3|25
1585800900000|2020-04-02 04:15:00|722.6|719.8|722.5|719.7|722.7|719.9|722.5|719.7|6
1585801200000|2020-04-02 04:20:00|722.8|720|722.8|720|722.8|720|722.8|720|1
1585801500000|2020-04-02 04:25:00|722.7|719.9|722.7|719.9|722.7|719.9|722.7|719.9|1
1585802100000|2020-04-02 04:35:00|722.6|719.8|722.6|719.8|722.7|719.9|722.2|719.4|11
1585803000000|2020-04-02 04:50:00|722.7|719.9|722.9|720.1|722.9|720.1|722.7|719.9|3
1585803300000|2020-04-02 04:55:00|722.8|720|722.6|719.8|722.8|720|722.5|719.7|8
1585803600000|2020-04-02 05:00:00|722.4|719.6|721.7|718.9|722.4|719.6|721.5|718.7|8
1585803900000|2020-04-02 05:05:00|722.8|719.7|722.1|719.3|722.8|719.7|721.9|719.1|10
1585804200000|2020-04-02 05:10:00|722.2|719.4|721.2|718.4|722.4|719.6|720.7|717.9|22
1585804500000|2020-04-02 05:15:00|721.1|718.3|722.5|719.7|722.5|719.7|721.1|718.3|20
1585804800000|2020-04-02 05:20:00|722.4|719.6|724.1|721.3|724.1|721.3|722.4|719.6|5
1585805100000|2020-04-02 05:25:00|724.3|721.5|723.4|720.6|724.3|721.5|722.6|719.8|7
1585805400000|2020-04-02 05:30:00|723.5|720.7|724.4|721.6|724.5|721.7|723.4|720.6|20
1585805700000|2020-04-02 05:35:00|724.8|722|723.9|721.1|725.1|722.3|723.7|720.9|37
1585806000000|2020-04-02 05:40:00|724|721.2|726.2|723.4|726.2|723.4|724|721.2|34
1585806300000|2020-04-02 05:45:00|726.1|723.3|726.7|723.9|726.7|723.9|725.2|722.4|21
1585806600000|2020-04-02 05:50:00|727.1|724.3|726.1|723.3|728.9|724.9|726.1|723.3|25
1585806900000|2020-04-02 05:55:00|726|723.2|727.6|724.8|727.7|724.9|725.2|722.4|26
1585807200000|2020-04-02 06:00:00|727.5|724.7|728.7|725.9|728.9|726.1|727|724.2|38
1585807500000|2020-04-02 06:05:00|728.8|726|729.5|726.7|731.5|728.7|728.8|726|51
1585807800000|2020-04-02 06:10:00|729.3|726.5|730.3|727.5|731.1|728.3|729.3|726.5|27
1585808100000|2020-04-02 06:15:00|729.9|727.1|732.8|730|734|731.2|729.3|726.5|42
1585808400000|2020-04-02 06:20:00|733.5|730.7|734.3|731.5|735|732.2|733.4|730.6|86
1585808700000|2020-04-02 06:25:00|734.2|731.4|732.3|729.5|734.7|731.9|731.6|728.8|47
1585809000000|2020-04-02 06:30:00|731.4|728.6|729.3|726.5|733.4|730.6|729.3|724.3|35
1585809300000|2020-04-02 06:35:00|727.5|724.4|729.7|726.9|733.5|726.9|726|718.5|65
1585809600000|2020-04-02 06:40:00|729.8|727|731.7|728.9|732.6|729.8|729.8|727|31
1585809900000|2020-04-02 06:45:00|731.4|728.6|731.2|728.4|731.7|728.9|729.6|726.8|19
1585810200000|2020-04-02 06:50:00|730.9|728.1|731.5|728.7|731.9|729.1|730.7|727.9|17
1585810500000|2020-04-02 06:55:00|731.4|728.6|734.3|731.5|737.2|731.7|729.3|726.5|25
1585810800000|2020-04-02 07:00:00|734.1|731.3|736.1|733.3|736.4|733.6|733.3|730.5|25
1585811100000|2020-04-02 07:05:00|735.9|733.1|734.9|732.1|738.6|733.4|733.9|731.1|68
1585811400000|2020-04-02 07:10:00|737.8|731.8|733|730.2|738.5|732.4|732|728.9|144
1585811700000|2020-04-02 07:15:00|736.3|730.4|735|732.2|738.7|732.4|732.2|728.8|137
1585812000000|2020-04-02 07:20:00|738.4|732.3|736.6|731|738.4|732.6|733.3|731|72
1585812300000|2020-04-02 07:25:00|733.7|730.9|734.1|728.8|737.9|731.9|730.8|727.9|123
1585812600000|2020-04-02 07:30:00|733.3|728.7|730.3|726|734.4|728.7|728|724.9|130
1585812900000|2020-04-02 07:35:00|728.1|725.3|728.9|726.1|732.6|726.8|727.7|725.2|55
1585813200000|2020-04-02 07:40:00|732.4|726.3|728|725.2|732.6|726.7|727.8|725|56
1585813500000|2020-04-02 07:45:00|731.5|725.4|730|724.3|731.5|725.4|727|724.2|36
1585813800000|2020-04-02 07:50:00|727|724.2|726.9|724.1|731.3|725.3|726.8|723.4|71
1585814100000|2020-04-02 07:55:00|729.5|724.3|726.5|723.7|730.3|724.4|726|723.6|53
1585814400000|2020-04-02 08:00:00|727.8|724.1|727.2|724.4|730.9|724.5|726.5|723.7|36
1585814700000|2020-04-02 08:05:00|731.2|724.7|728.3|724.1|731.2|725.3|726.5|723.7|70
1585815000000|2020-04-02 08:10:00|727.7|724|723.7|720.9|729.9|724.2|723.6|720.8|98
1585815300000|2020-04-02 08:15:00|726|721.1|725.7|722.9|729.3|723.1|723.4|720.6|78
1585815600000|2020-04-02 08:20:00|728.8|723.2|724.1|721.3|728.9|723.7|724.1|721.3|38
1585815900000|2020-04-02 08:25:00|724.5|721.7|724.6|721.8|725.4|722.6|723.9|721.1|43
1585816200000|2020-04-02 08:30:00|724.7|721.9|724.7|721.9|726.2|723.4|724.4|721.5|59
1585816500000|2020-04-02 08:35:00|724.9|722.1|725|722.2|725.1|722.3|724.6|721.6|37
1585816800000|2020-04-02 08:40:00|725.1|722.3|724.5|721.7|725.1|722.3|724|721.1|34
1585817100000|2020-04-02 08:45:00|724.3|721.5|728.6|725.8|728.9|726.1|724.3|721.5|75
1585817400000|2020-04-02 08:50:00|728.7|725.9|729.5|726.7|730.8|728|728.7|725.7|70
1585817700000|2020-04-02 08:55:00|729.4|726.6|727.8|724.6|730.5|727.7|727.6|724.3|83
1585818000000|2020-04-02 09:00:00|728.1|725.3|728.8|726|729.7|726.9|727.7|724.3|113
1585818300000|2020-04-02 09:05:00|728.9|726.1|728.3|725.5|729.1|726.3|727.2|724.4|68
1585818600000|2020-04-02 09:10:00|728.4|725.6|729.3|726.5|729.3|726.5|728.2|725.4|45
1585818900000|2020-04-02 09:15:00|729.4|726.6|730.8|728|730.8|728|728.7|725.8|40
1585819200000|2020-04-02 09:20:00|731.1|728.3|730.4|727.6|731.4|728.6|729.7|726.9|38
1585819500000|2020-04-02 09:25:00|730.3|727.5|731.4|728.6|731.5|728.7|730.3|727.5|35
1585819800000|2020-04-02 09:30:00|731.1|728.3|730.1|727.3|731.3|728.5|729.8|727.2|31
1585820100000|2020-04-02 09:35:00|729.9|728.1|729.6|726.8|730.2|728.1|728.1|726.3|52
1585820400000|2020-04-02 09:40:00|729.4|726|728.3|725.5|729.4|726|727.6|723.9|20
1585820700000|2020-04-02 09:45:00|728.1|726.3|729.6|726.8|729.6|726.8|728.1|725.6|20
1585821000000|2020-04-02 09:50:00|729.4|726.6|728.7|725.9|729.4|726.6|728.2|725.4|29
1585821300000|2020-04-02 09:55:00|728.5|725.3|728.4|725.6|729.1|726.3|727.3|724|34
1585821600000|2020-04-02 10:00:00|728.3|725.5|728|725.2|728.3|725.5|728|725.2|3
1585821900000|2020-04-02 10:05:00|727.9|725.1|727.2|725.4|728|725.7|727.1|724.9|19
1585822200000|2020-04-02 10:10:00|727.1|725.3|726.3|723.5|727.3|725.5|726.1|723.5|24
1585822500000|2020-04-02 10:15:00|726.6|723.8|725.6|722.8|726.6|723.8|724.5|721.5|63
1585822800000|2020-04-02 10:20:00|725.4|722.6|725.5|722.7|727.6|724.8|725.4|722.6|58
1585823100000|2020-04-02 10:25:00|725.6|722.8|726.1|723.3|726.5|723.7|725.3|721.6|45
1585823400000|2020-04-02 10:30:00|726.2|723.4|726|723.2|726.5|723.7|725.8|723|21
1585823700000|2020-04-02 10:35:00|726.1|723.3|726|723.2|726.5|723.7|725.8|723|37
1585824000000|2020-04-02 10:40:00|726.4|723.6|726.8|724|728|725.2|726|723.2|51
1585824300000|2020-04-02 10:45:00|726.7|723.9|723.3|720.5|726.9|724.1|722.6|719.8|77
1585824600000|2020-04-02 10:50:00|723.4|720.6|724.2|721.3|724.8|722|723.3|720.5|60
1585824900000|2020-04-02 10:55:00|724.5|721.7|723.4|720.6|724.5|721.7|723|720.2|35
1585825200000|2020-04-02 11:00:00|723.2|720.4|725.6|722.8|726.1|723.3|723.2|720.4|75
1585825500000|2020-04-02 11:05:00|725.7|722.9|724.8|722|726.1|723.3|723.7|720.6|68
1585825800000|2020-04-02 11:10:00|724.5|721.7|724.2|721.4|725.2|722.4|723.9|720.3|49
1585826100000|2020-04-02 11:15:00|723.7|720.7|724.6|721.8|724.7|721.9|723.7|720.6|32
1585826400000|2020-04-02 11:20:00|724.3|721.5|725.2|722.4|726|723.2|723.9|720.9|62
1585826700000|2020-04-02 11:25:00|725|722.2|725.4|722.6|725.6|722.8|724.9|722.1|46
1585827000000|2020-04-02 11:30:00|725.2|722.4|723.6|720.7|726.4|723.6|723.5|720.3|53
1585827300000|2020-04-02 11:35:00|723.8|720.8|723.9|721.1|724.1|721.3|723.6|720.5|45
1585827600000|2020-04-02 11:40:00|723.8|721|724.6|721.8|725.6|722.8|723.8|721|57
1585827900000|2020-04-02 11:45:00|724.5|721.7|725.3|722.5|725.5|722.7|724.5|721.7|35
1585828200000|2020-04-02 11:50:00|725|722.2|725.3|722.5|725.8|723|725|722.2|34
1585828500000|2020-04-02 11:55:00|725|722.2|726|723.2|726.2|723.4|725|722.2|45
1585828800000|2020-04-02 12:00:00|725.8|723|724.8|722|726.4|723.6|724.4|721.6|99
1585829100000|2020-04-02 12:05:00|724.9|722.1|726.1|723.3|726.7|724|724.9|722.1|132
1585829400000|2020-04-02 12:10:00|726.2|723.4|725.2|722.4|726.7|723.9|724.9|721.6|95
1585829700000|2020-04-02 12:15:00|725.1|722.2|729|725.9|730.3|726.5|723.8|721|107
1585830000000|2020-04-02 12:20:00|729.1|725.7|732.3|729.2|732.9|729.6|729.1|725|151
1585830300000|2020-04-02 12:25:00|732.6|728.9|734.1|729.4|734.2|730.1|731.8|728.5|102
1585830600000|2020-04-02 12:30:00|735.5|728.7|731.9|729.1|737.1|731.7|731.9|728.5|162
1585830900000|2020-04-02 12:35:00|734.1|728.6|730.4|727.3|734.1|729.1|728.4|724.8|224
1585831200000|2020-04-02 12:40:00|730.6|727.4|731.5|728.2|732.2|729.2|728.7|724.6|141
1585831500000|2020-04-02 12:45:00|731.6|728.8|732.4|729.3|732.8|730|730.4|727.1|113
1585831800000|2020-04-02 12:50:00|732.8|729.4|729.8|726.9|733.3|730.5|729.8|725.9|118
1585832100000|2020-04-02 12:55:00|729.7|726.5|728.3|725.4|730.8|728|728.3|725.3|122
1585832400000|2020-04-02 13:00:00|728.4|725.3|730.7|727.9|731.4|728.6|728.4|725.3|138
1585832700000|2020-04-02 13:05:00|731.1|728|729.7|726|731.4|728.6|729.4|726|114
1585833000000|2020-04-02 13:10:00|729.1|726.5|724.2|721.4|729.3|726.7|724.2|721.3|160
1585833300000|2020-04-02 13:15:00|724.3|721.5|723|720.2|726.9|724.1|723|719.7|147
1585833600000|2020-04-02 13:20:00|722.9|719.9|724.6|721.4|725.3|722.5|720.8|716.9|163
1585833900000|2020-04-02 13:25:00|724.8|721.3|725.3|722.5|725.5|722.7|724|720.8|103
1585834200000|2020-04-02 13:30:00|725.2|722.1|726.1|723.3|728.9|726.1|725.2|722.1|156
1585834500000|2020-04-02 13:35:00|726.2|723.4|725.9|723.1|727.5|724.7|724.9|722.1|102
1585834800000|2020-04-02 13:40:00|726.2|723|722.9|720|727.4|724.6|722.1|718.6|130
1585835100000|2020-04-02 13:45:00|723|719.9|721.5|718.7|724.7|721.9|720.8|717.8|132
1585835400000|2020-04-02 13:50:00|721.6|718.8|718.8|716|723.2|720.4|718.2|715.1|154
1585835700000|2020-04-02 13:55:00|718.6|715.7|723.4|718.2|724.9|721.3|718.6|715.7|172
1585836000000|2020-04-02 14:00:00|723.5|718.7|723.9|720.1|726.3|722.5|723.2|718.7|172
1585836300000|2020-04-02 14:05:00|723.8|720.2|725.8|722.8|726.4|723.4|723.8|720.2|113
1585836600000|2020-04-02 14:10:00|725.7|722.7|726.7|723.3|728.3|725.2|725.4|722.3|163
1585836900000|2020-04-02 14:15:00|727.2|723.6|727.6|724.1|728.5|725.7|726.1|722.3|129
1585837200000|2020-04-02 14:20:00|728|724.5|727.4|724.6|728.2|725.4|726.8|723.2|80
1585837500000|2020-04-02 14:25:00|727.3|723.8|729.2|724.3|729.3|724.5|725|721.5|121
1585837800000|2020-04-02 14:30:00|728|724.4|731.8|728.8|732.7|729.9|727.7|723.9|175
1585838100000|2020-04-02 14:35:00|732.2|728.6|733.4|730.2|733.7|730.9|730|727|261
1585838400000|2020-04-02 14:40:00|733.3|729.9|731.2|728.3|733.4|730.3|730.5|726.8|196
1585838700000|2020-04-02 14:45:00|731.1|727.6|730.5|727.7|731.1|728|729|725.5|158
1585839000000|2020-04-02 14:50:00|730.4|726.9|728.4|724.9|730.5|727.6|727.5|724|142
1585839300000|2020-04-02 14:55:00|728.5|725|729.9|726.8|732|727.7|728.4|725|147
1585839600000|2020-04-02 15:00:00|730|726.7|729|725.6|730.9|727.7|728.6|725.2|134
1585839900000|2020-04-02 15:05:00|728.9|726.2|729.7|726.5|729.8|727|727.5|724.3|113
1585840200000|2020-04-02 15:10:00|729.6|726.7|728.3|724.9|729.7|726.9|728.1|724.8|84
1585840500000|2020-04-02 15:15:00|728.6|725.1|729.9|726.7|730.1|727.2|728|724.7|108
1585840800000|2020-04-02 15:20:00|730|727.2|728.9|725.5|730.1|727.3|727.9|724.5|113
1585841100000|2020-04-02 15:25:00|729|725.9|729.3|725.6|729.3|726.4|728.3|724.8|67
1585841400000|2020-04-02 15:30:00|729.1|726.5|727.6|724.4|729.3|726.5|727.6|723.8|125
1585841700000|2020-04-02 15:35:00|727.8|724.5|728.3|725.5|728.3|725.5|727.3|723.8|80
1585842000000|2020-04-02 15:40:00|728.2|725.1|729.1|726|729.7|726.9|728.2|725.1|72
1585842300000|2020-04-02 15:45:00|729.2|726.4|727.9|724.8|729.2|726.4|727.9|724.7|114
1585842600000|2020-04-02 15:50:00|728.1|725.3|728.2|725.4|728.5|725.7|727.6|724.1|63
1585842900000|2020-04-02 15:55:00|728.3|725.5|728.6|725.8|729.8|727|728.3|725|79
1585843200000|2020-04-02 16:00:00|728.7|725.9|727.4|724.6|729.4|726.6|727.1|723.5|84
1585843500000|2020-04-02 16:05:00|727.3|724.1|728.2|725.3|728.6|725.7|727.3|724|87
1585843800000|2020-04-02 16:10:00|728.3|725|728.5|725.7|728.6|725.8|727.9|724.6|63
1585844100000|2020-04-02 16:15:00|728.4|725.1|729.2|725.8|729.4|726.6|727.2|724.1|146
1585844400000|2020-04-02 16:20:00|729.3|726.5|728|724.8|729.7|726.9|728|724.6|118
1585844700000|2020-04-02 16:25:00|728.1|725.3|728.4|725.6|728.8|726|727.6|724.2|116
1585845000000|2020-04-02 16:30:00|728.3|725.1|728.5|724.8|729.3|726.5|728|724.6|82
1585845300000|2020-04-02 16:35:00|728.6|725.8|728.4|725.6|728.8|726|728.3|725|57
1585845600000|2020-04-02 16:40:00|728.3|725.3|729.5|726.7|729.5|726.7|727.4|724.3|58
1585845900000|2020-04-02 16:45:00|729.6|726.6|730.6|727.8|730.6|727.8|728.9|726.1|74
1585846200000|2020-04-02 16:50:00|730.5|727.5|730.9|727.9|731|728.2|729.2|726.1|112
1585846500000|2020-04-02 16:55:00|730.2|728|730.9|727.9|730.9|728|728.9|725.9|82
1585846800000|2020-04-02 17:00:00|731|728.2|731.1|728.3|733.2|730.4|729.9|726.5|277
1585847100000|2020-04-02 17:05:00|731.3|727.9|731.8|729|732.2|729.4|730.8|727.7|148
1585847400000|2020-04-02 17:10:00|731.6|728.2|731.2|727.9|731.9|729.1|730.5|727.3|105
1585847700000|2020-04-02 17:15:00|731.1|727.7|732|729.2|732.1|729.3|730.9|727.4|93
1585848000000|2020-04-02 17:20:00|731.7|728.4|732.1|728.9|732.4|729.6|731.1|727.7|120
1585848300000|2020-04-02 17:25:00|732.3|729.5|730|726.5|732.6|729.8|730|726.5|123
1585848600000|2020-04-02 17:30:00|730.2|727.4|730|727.2|730.7|727.7|729.7|726|110
1585848900000|2020-04-02 17:35:00|729.8|726.5|730|726.8|730.5|727.7|729.8|726.2|83
1585849200000|2020-04-02 17:40:00|729.9|727|732.2|728.9|732.2|729.4|729.8|726.4|121
1585849500000|2020-04-02 17:45:00|732.3|729.5|732.4|729.6|732.5|729.7|731.5|728.2|101
1585849800000|2020-04-02 17:50:00|732.3|729.5|732.8|729.3|734.9|729.9|732.3|728.6|63
1585850100000|2020-04-02 17:55:00|732.7|729.4|732.2|729.4|732.7|729.5|731.6|728.6|61
1585850400000|2020-04-02 18:00:00|731.8|728.7|730|726.8|732|729.2|730|726.6|98
1585850700000|2020-04-02 18:05:00|730.3|727.5|729.8|727|730.9|728.1|729.4|726.2|112
1585851000000|2020-04-02 18:10:00|729.7|726.9|730.5|727.7|730.9|728.1|729.3|726.3|101
1585851300000|2020-04-02 18:15:00|730.8|728|730.9|728.1|731.3|728.5|730.4|726.9|67
1585851600000|2020-04-02 18:20:00|730.6|727|730.4|726.7|731|727.9|730.3|726.5|80
1585851900000|2020-04-02 18:25:00|730.5|727.1|732.2|728.1|733.1|729|730.5|726.4|141
1585852200000|2020-04-02 18:30:00|731.8|728|731|726.9|732.1|728.6|730.3|725.4|144
1585852500000|2020-04-02 18:35:00|731.1|726.7|731.9|728|732.1|728.7|731.1|726.4|122
1585852800000|2020-04-02 18:40:00|732.1|728.5|731.5|727.7|732.1|728.6|731.3|726.3|109
1585853100000|2020-04-02 18:45:00|731.6|728.1|731.9|728.6|732|728.7|731.3|727.4|81
1585853400000|2020-04-02 18:50:00|732|728.1|732.2|728.5|733.2|729.8|732|728.1|76
1585853700000|2020-04-02 18:55:00|732|727.7|731.9|728.5|732.2|729|731.5|727.4|70
1585854000000|2020-04-02 19:00:00|732.1|728.7|732.8|729.5|733.1|729.7|732|727.8|70
1585854300000|2020-04-02 19:05:00|733.1|728.9|732.6|728.4|734.5|731.1|732.6|728.3|107
1585854600000|2020-04-02 19:10:00|732.9|729.4|732.4|729.1|732.9|729.4|731.8|727.5|88
1585854900000|2020-04-02 19:15:00|732.5|728.3|733.3|729.7|733.5|730.2|732.5|728.2|105
1585855200000|2020-04-02 19:20:00|733.4|729.4|733.3|730|733.7|730.3|733.2|729|51
1585855500000|2020-04-02 19:25:00|733.5|729.4|733.3|729.8|733.8|730.5|733.1|729.3|67
1585855800000|2020-04-02 19:30:00|733.5|729.9|733.3|730.2|733.6|730.4|733.2|729.4|31
1585856100000|2020-04-02 19:35:00|733.6|729.4|733.3|729.9|733.6|730.5|732.9|728.7|31
1585856400000|2020-04-02 19:40:00|733.4|729.5|733|729.5|733.5|730.1|732.8|728.7|44
1585856700000|2020-04-02 19:45:00|732.8|729.7|732.2|728.5|733.3|730.1|732.2|727.8|57
1585857000000|2020-04-02 19:50:00|732.3|728.6|733.1|729.7|733.2|729.9|732.3|728.2|130
1585857300000|2020-04-02 19:55:00|733|729.3|733.4|729.6|733.5|729.8|732.2|727.8|116
1585857600000|2020-04-02 20:00:00|733.2|730.4|733.5|730.1|733.5|730.7|733.1|729|35
1585857900000|2020-04-02 20:05:00|733.6|730.2|733.3|730.5|733.7|730.8|732.8|729.1|62
1585858200000|2020-04-02 20:10:00|733.2|730.3|732.8|729.3|733.2|730.3|732.7|728.7|53
1585858500000|2020-04-02 20:15:00|732.6|728.8|732.4|729.6|732.7|730|731.9|728.2|47
1585858800000|2020-04-02 20:20:00|733|729|732.9|730.1|733|730.2|732.9|729|11
1585859100000|2020-04-02 20:25:00|733|730.2|733|730.2|733.1|730.3|733|729.2|14
1585859400000|2020-04-02 20:30:00|733.2|729.4|733|730.2|733.3|730.5|732.9|728.9|45
1585859700000|2020-04-02 20:35:00|732.9|729.2|733.1|730.3|733.2|730.3|732.8|729|44
1585860000000|2020-04-02 20:40:00|733.2|730.4|733.6|729.6|733.7|730.4|733.1|729.1|7
1585860300000|2020-04-02 20:45:00|733.4|730|732.9|728.7|733.5|730|732.8|728.4|96
1585860600000|2020-04-02 20:50:00|732.8|728.6|732.5|728.5|732.9|729.2|732.5|728.1|85
1585860900000|2020-04-02 20:55:00|732.6|728.8|733.1|729|733.3|729.4|732.6|728.8|13
1585864800000|2020-04-02 22:00:00|739.3|723.6|733|730.2|739.4|730.7|731.7|723.5|36
1585865100000|2020-04-02 22:05:00|732.9|730.1|733.1|730.3|733.4|730.6|732.5|729.7|16
1585865400000|2020-04-02 22:10:00|733|730.2|732.9|730.1|733|730.2|732.9|730.1|2
1585865700000|2020-04-02 22:15:00|732.8|730|732.9|730.1|732.9|730.1|732.7|729.9|9
1585866000000|2020-04-02 22:20:00|732.8|730|732.6|729.8|732.8|730|732.6|729.8|3
1585866300000|2020-04-02 22:25:00|732.5|729.7|732.1|729.3|732.5|729.7|732.1|729.3|7
1585866900000|2020-04-02 22:35:00|732|729.2|732|729.2|732|729.2|732|729.2|1
1585867200000|2020-04-02 22:40:00|732.2|729.4|732.1|729.3|732.2|729.4|732.1|729.3|2
1585867500000|2020-04-02 22:45:00|732|729.2|732.1|729.3|732.2|729.4|732|729.2|14
1585868100000|2020-04-02 22:55:00|732.2|729.4|732.1|729.3|732.2|729.4|732.1|729.3|8
1585868400000|2020-04-02 23:00:00|732.2|729.4|731.6|728.8|734.3|729.4|731.6|727.7|30
1585868700000|2020-04-02 23:05:00|733.5|728|731.7|728.9|733.5|728.9|731.7|728|6
1585869000000|2020-04-02 23:10:00|733.9|727.6|731.5|728.7|733.9|728.8|731.5|727.6|9
1585869300000|2020-04-02 23:15:00|731.6|728.8|733|729.7|733|729.7|731.5|728.7|3
1585869600000|2020-04-02 23:20:00|732.5|729.5|732.6|729.8|732.7|729.9|732.2|729.4|6
1585869900000|2020-04-02 23:25:00|732.7|729.9|732.3|729.5|732.8|730|732.3|729.5|10
1585870200000|2020-04-02 23:30:00|732.2|729.4|732.1|729.3|732.2|729.4|731.9|729.1|4
1585870500000|2020-04-02 23:35:00|732|729.2|732|729.2|732|729.2|732|729.2|1
1585870800000|2020-04-02 23:40:00|732.1|729.3|731.4|728.6|732.2|729.4|731.2|728.4|9
1585871100000|2020-04-02 23:45:00|731.5|728.7|731.2|728.4|731.5|728.7|730.8|728|16
1585871400000|2020-04-02 23:50:00|731.3|728.5|731.3|728.5|731.3|728.5|730.9|728.1|7
1585871700000|2020-04-02 23:55:00|731.6|728.8|731.7|728.9|731.7|728.9|731.6|728.8|6
1585872000000|2020-04-03 00:00:00|731.6|728.8|732.3|729.5|733.2|730.4|731.6|728.8|25
1585872300000|2020-04-03 00:05:00|732.2|729.4|731.1|728.3|732.2|729.4|730.6|727.8|26
1585872600000|2020-04-03 00:10:00|731.2|728.4|730.5|727.7|732.7|729.9|730.5|727.7|17
1585872900000|2020-04-03 00:15:00|730.6|727.8|731.1|728.3|731.1|728.3|730.6|727.8|11
1585873200000|2020-04-03 00:20:00|731|728.2|731.1|728.3|731.8|729|731|728.2|25
1585873500000|2020-04-03 00:25:00|731.2|728.4|730.8|728|731.2|728.4|730.7|727.9|24
1585873800000|2020-04-03 00:30:00|730.7|727.9|729.7|726.9|730.7|727.9|728.6|725.8|25
1585874100000|2020-04-03 00:35:00|729.2|726.4|729.4|726.6|732.3|726.7|728.7|725.9|44
1585874400000|2020-04-03 00:40:00|731.6|726.2|729.5|726.7|732.3|726.8|729.3|726.2|39
1585874700000|2020-04-03 00:45:00|732.2|726.5|730.8|728|735|728.3|729.5|726.5|71
1585875000000|2020-04-03 00:50:00|732.9|726.9|731|726.7|732.9|727.5|729.2|725|89
1585875300000|2020-04-03 00:55:00|730.8|726.9|729.2|726.4|732|727.2|729.2|725|33
1585875600000|2020-04-03 01:00:00|731|725.4|731.3|725.7|732.2|727.1|729.1|725|59
1585875900000|2020-04-03 01:05:00|729.3|726.5|730.1|727.3|732.1|727.8|729.1|725.3|35
1585876200000|2020-04-03 01:10:00|730|727.2|730.7|727.1|732|727.4|729.6|726.4|22
1585876500000|2020-04-03 01:15:00|732.1|726.3|731.7|725.4|732.1|727.2|729.1|725.4|38
1585876800000|2020-04-03 01:20:00|729.1|726.3|729.2|726.4|731.8|726.5|728.9|725.4|46
1585877100000|2020-04-03 01:25:00|729.4|726.6|729|724.7|731.2|726.6|728.3|724.1|54
1585877400000|2020-04-03 01:30:00|727.9|725.1|731.5|725.2|731.6|726.6|727.9|724.4|92
1585877700000|2020-04-03 01:35:00|729.1|726.3|731.8|726.1|732.6|727.7|729.1|725.1|110
1585878000000|2020-04-03 01:40:00|731.6|725.7|730.3|725.7|732|726.9|729|724.7|76
1585878300000|2020-04-03 01:45:00|731.1|725.3|730.2|727.4|732.3|727.4|729|724.9|55
1585878600000|2020-04-03 01:50:00|731.8|726.3|728.8|726|731.8|727.1|728.3|723.9|68
1585878900000|2020-04-03 01:55:00|730.7|725.3|728.5|725.7|731.4|726|728.3|723.8|24
1585879200000|2020-04-03 02:00:00|728.6|725.8|730.4|726|731.4|726.5|728.5|724.5|21
1585879500000|2020-04-03 02:05:00|729.3|726.5|728.3|725.5|731.4|726.5|728.2|724.4|58
1585879800000|2020-04-03 02:10:00|729.8|724.9|728.4|725.6|730.9|725.7|727.5|723.4|63
1585880100000|2020-04-03 02:15:00|728.5|725.7|728|724.4|730.9|725.9|727.4|723.6|59
1585880400000|2020-04-03 02:20:00|728.9|723.8|729.1|724.5|730.3|725.3|726.9|723.3|59
1585880700000|2020-04-03 02:25:00|728.3|725|727.9|725.1|730.2|725.5|727.6|724.1|42
1585881000000|2020-04-03 02:30:00|730.2|724.3|728.6|725.8|731.9|726.3|727.8|724.3|56
1585881300000|2020-04-03 02:35:00|728.5|725.7|728.4|725.6|729.6|726.2|728.4|725.6|10
1585881600000|2020-04-03 02:40:00|728.5|725.7|728.4|725.6|728.6|725.8|728.3|725.5|8
1585881900000|2020-04-03 02:45:00|728.5|725.7|728.3|725.5|729|726.2|728.1|725.3|14
1585882200000|2020-04-03 02:50:00|728.2|725.4|728.5|725.7|729.1|726.3|728.1|725.3|34
1585882500000|2020-04-03 02:55:00|728.4|725.6|729.1|726.3|729.5|726.7|728.4|725.6|29
1585882800000|2020-04-03 03:00:00|729.2|726.4|729.2|726.4|729.6|726.8|728.4|725.6|23
1585883100000|2020-04-03 03:05:00|729.3|726.5|730.1|727.3|730.2|727.4|729.3|726.5|8
1585883400000|2020-04-03 03:10:00|730|727.2|730|727.2|730.3|727.5|729.9|727.1|19
1585883700000|2020-04-03 03:15:00|730.3|727.5|729.2|726.4|730.3|727.5|729.2|726.4|12
1585884000000|2020-04-03 03:20:00|729|726.2|729|726.2|729|726.2|728.1|725.3|27
1585884300000|2020-04-03 03:25:00|729.1|726.3|728.7|725.9|729.5|726.7|728.7|725.9|13
1585884600000|2020-04-03 03:30:00|728.6|725.8|728.3|725.5|728.6|725.8|728.3|725.5|4
1585884900000|2020-04-03 03:35:00|728.7|725.9|729.3|726.5|729.3|726.5|728.5|725.7|6
1585885200000|2020-04-03 03:40:00|729.4|726.6|729.1|726.3|729.5|726.7|729|726.2|18
1585885500000|2020-04-03 03:45:00|728.6|725.8|728.6|725.8|728.6|725.8|728.4|725.6|3
1585885800000|2020-04-03 03:50:00|728.5|725.7|728.5|725.7|728.5|725.7|728.3|725.5|4
1585886400000|2020-04-03 04:00:00|728.4|725.6|728.6|725.8|728.6|725.8|728.3|725.5|5
1585886700000|2020-04-03 04:05:00|728.5|725.7|728.4|725.6|728.5|725.7|728.3|725.5|4
1585887000000|2020-04-03 04:10:00|728.3|725.5|727.2|724.4|728.3|725.5|727.2|724.4|8
1585887300000|2020-04-03 04:15:00|727.1|724.3|728.1|725.3|728.1|725.3|727.1|724.3|11
1585887600000|2020-04-03 04:20:00|728.2|725.4|728.9|726.1|728.9|726.1|728.2|725.4|5
1585887900000|2020-04-03 04:25:00|729|726.2|728.5|725.7|729.1|726.3|728.5|725.7|9
1585888200000|2020-04-03 04:30:00|728.6|725.8|727.6|724.8|728.6|725.8|727.6|724.8|18
1585888500000|2020-04-03 04:35:00|727.7|724.9|727.8|725|727.8|725|727.7|724.9|2
1585888800000|2020-04-03 04:40:00|727.9|725.1|727.5|724.7|727.9|725.1|727.5|724.7|4
1585889100000|2020-04-03 04:45:00|727.4|724.6|727.7|724.9|727.7|724.9|727.4|724.6|4
1585889400000|2020-04-03 04:50:00|728|725.2|727.8|725|728|725.2|727.8|725|2
1585889700000|2020-04-03 04:55:00|727.7|724.9|727.4|724.6|727.7|724.9|727.4|724.6|3
1585890000000|2020-04-03 05:00:00|727.3|724.5|727.4|724.6|727.5|724.7|727.3|724.5|4
1585890300000|2020-04-03 05:05:00|727.2|724.4|727.7|724.9|727.8|725|727|724.2|6
1585890600000|2020-04-03 05:10:00|727.6|724.8|727.5|724.7|727.9|725.1|727.1|724.3|13
1585890900000|2020-04-03 05:15:00|727.4|724.6|726.5|723.7|727.8|725|726.1|723.3|18
1585891200000|2020-04-03 05:20:00|726.3|723.5|726.5|723.7|726.5|723.7|726.2|723.4|7
1585891500000|2020-04-03 05:25:00|726.3|723.5|726.9|724.1|726.9|724.1|726.1|723.3|10
1585891800000|2020-04-03 05:30:00|726.8|724|725.7|722.9|726.8|724|725.6|722.8|14
1585892100000|2020-04-03 05:35:00|725.8|723|726.9|724.1|726.9|724.1|725.3|722.5|16
1585892400000|2020-04-03 05:40:00|726.7|723.9|726.2|723.4|726.7|723.9|726.1|723.3|11
1585892700000|2020-04-03 05:45:00|726.1|723.3|726.7|723.9|726.7|723.9|725.3|722.5|23
1585893000000|2020-04-03 05:50:00|726.8|724|726.1|723.3|726.8|724|725.9|723.1|11
1585893300000|2020-04-03 05:55:00|726.2|723.4|726.9|724.1|727.1|724.3|726.2|723.4|25
1585893600000|2020-04-03 06:00:00|727|724.2|726.5|723.7|727|724.2|726.3|723.5|13
1585893900000|2020-04-03 06:05:00|726.4|723.6|726.8|724|726.8|724|726.4|723.6|9
1585894200000|2020-04-03 06:10:00|726.7|723.9|726.2|723.4|726.7|723.9|726.2|723.4|8
1585894500000|2020-04-03 06:15:00|726.4|723.6|727.4|724.6|727.4|724.6|726.3|723.5|10
1585894800000|2020-04-03 06:20:00|727.5|724.7|727.4|724.6|727.5|724.7|726.8|724|11
1585895100000|2020-04-03 06:25:00|727.2|724.4|726.9|724.1|727.4|724.6|726.9|724.1|11
1585895400000|2020-04-03 06:30:00|727|724.2|727|724.2|727|724.2|726.5|723.7|13
1585895700000|2020-04-03 06:35:00|726.9|724.1|725.4|722.6|726.9|724.1|725.3|722.5|21
1585896000000|2020-04-03 06:40:00|725.5|722.7|726.3|723.5|726.3|723.5|724.7|721.9|21
1585896300000|2020-04-03 06:45:00|726.2|723.4|726.9|724.1|727|724.2|726|723.2|13
1585896600000|2020-04-03 06:50:00|727|724.2|727.7|724.9|728.3|725.5|727|724.2|19
1585896900000|2020-04-03 06:55:00|727.6|724.8|726.3|723.5|728.1|725.3|726.3|723.5|22
1585897200000|2020-04-03 07:00:00|726.4|723.6|726.5|723.7|726.6|723.8|726.2|723.4|9
1585897500000|2020-04-03 07:05:00|726.6|723.8|725|722.2|726.6|723.8|725|722.2|31
1585897800000|2020-04-03 07:10:00|725.1|722.3|725.3|722.5|725.8|723|724.9|722.1|31
1585898100000|2020-04-03 07:15:00|725.2|722.4|723.9|721.1|725.2|722.4|723.8|721|20
1585898400000|2020-04-03 07:20:00|724|721.2|723.9|721.1|724|721.2|723.8|721|8
1585898700000|2020-04-03 07:25:00|724|721.2|725.6|722.8|725.8|723|723.9|721.1|22
1585899000000|2020-04-03 07:30:00|725.5|722.7|725.5|722.7|725.8|723|725.3|722.5|14
1585899300000|2020-04-03 07:35:00|725.6|722.8|725.7|722.9|725.7|722.9|724.5|721.7|17
1585899600000|2020-04-03 07:40:00|725.8|723|726.6|723.8|726.7|723.9|725.6|722.8|17
1585899900000|2020-04-03 07:45:00|726.5|723.7|726|723.2|726.7|723.9|725.7|722.9|15
1585900200000|2020-04-03 07:50:00|726.1|723.3|726|723.2|726.3|723.5|726|723.2|6
1585900500000|2020-04-03 07:55:00|725.9|723.1|726.7|723.9|727.1|724.3|725.6|722.8|24
1585900800000|2020-04-03 08:00:00|726.8|724|725.9|723.1|726.8|724|725.6|722.8|15
1585901100000|2020-04-03 08:05:00|726.8|724|726.5|724.7|726.8|724.7|726.2|723.4|11
1585901400000|2020-04-03 08:10:00|727.3|724.5|727.1|724.3|727.3|724.5|727.1|724.3|6
1585901700000|2020-04-03 08:15:00|727.2|724.4|727.2|724.4|727.2|724.4|727.2|724.4|1
1585902000000|2020-04-03 08:20:00|727.1|724.3|725.6|722.8|727.1|724.3|725.6|722.8|9
1585902300000|2020-04-03 08:25:00|725.5|722.7|724.4|721.6|725.8|723|723.3|720.5|33
1585902600000|2020-04-03 08:30:00|724.5|721.7|723.5|721.7|724.5|721.7|722.7|720.1|15
1585902900000|2020-04-03 08:35:00|723.9|721.1|722.1|719.3|724.1|721.3|721.5|717.7|45
1585903200000|2020-04-03 08:40:00|722.3|718.7|720.5|717.3|722.3|719.5|720|716.6|76
1585903500000|2020-04-03 08:45:00|720.3|716.7|721|718.2|721.8|719|720.2|716.7|117
1585903800000|2020-04-03 08:50:00|720.5|717.1|720.4|717.6|721.5|718.7|719.5|716.5|88
1585904100000|2020-04-03 08:55:00|719.9|716.7|718.9|716.1|720.5|717.7|718.9|716.1|50
1585904400000|2020-04-03 09:00:00|718.8|716|720.7|717.9|721.3|718.5|718.6|715.8|80
1585904700000|2020-04-03 09:05:00|721.2|717.3|721.4|718.4|722|719.1|720.8|715.8|68
1585905000000|2020-04-03 09:10:00|722|716.2|718.5|714.8|722|719|718.5|714.6|97
1585905300000|2020-04-03 09:15:00|718.9|716.1|719.8|717|720.3|717.5|718.7|714.6|84
1585905600000|2020-04-03 09:20:00|719.3|715.6|718.7|715.8|719.7|716.9|718.5|714.4|49
1585905900000|2020-04-03 09:25:00|719.1|716.3|720.1|716.2|720.7|717.9|718.7|714.9|70
1585906200000|2020-04-03 09:30:00|720.5|716.4|719.2|715.3|720.5|717.7|719.2|715|43
1585906500000|2020-04-03 09:35:00|719|715.8|718.5|715.7|719.9|717.1|718|713.2|40
1585906800000|2020-04-03 09:40:00|718.2|715.4|720.1|716.9|721.4|717.8|718.2|715.3|68
1585907100000|2020-04-03 09:45:00|719.9|717.2|722.3|719.1|722.3|719.4|719.8|715.6|75
1585907400000|2020-04-03 09:50:00|722.7|719.3|722.4|718.6|723.2|720.4|721.8|717.9|98
1585907700000|2020-04-03 09:55:00|722.7|719|723.4|719.8|724.1|721.3|721.6|717.6|82
1585908000000|2020-04-03 10:00:00|723.8|719.3|725.8|722.2|726.5|723.7|723.6|719.3|115
1585908300000|2020-04-03 10:05:00|726.1|721.8|726.3|723.5|726.9|724.1|725.8|721.5|44
1585908600000|2020-04-03 10:10:00|726|722|724.3|720.3|726.4|723.6|724|719.8|82
1585908900000|2020-04-03 10:15:00|724.7|721.9|723.7|719.7|724.7|721.9|723.7|719.1|55
1585909200000|2020-04-03 10:20:00|723.8|720.2|724.6|721|725|722.2|722.9|719|88
1585909500000|2020-04-03 10:25:00|724.7|721.9|726.1|723.3|726.1|723.3|724.5|720.4|45
1585909800000|2020-04-03 10:30:00|726.4|723.6|725.8|723|726.4|723.6|725.2|720.7|39
1585910100000|2020-04-03 10:35:00|725.7|722.9|723|720.2|725.7|722.9|722.8|718.8|69
1585910400000|2020-04-03 10:40:00|722.8|718.7|723.6|720.8|724|721.2|722.7|718.7|56
1585910700000|2020-04-03 10:45:00|723.4|720.6|723.7|720.9|723.7|720.9|722.8|718.9|28
1585911000000|2020-04-03 10:50:00|723.3|719.8|724.1|720.2|724.5|721.7|722.4|718.3|40
1585911300000|2020-04-03 10:55:00|724.5|720.6|722.5|717.9|724.5|721.7|722.5|717.4|58
1585911600000|2020-04-03 11:00:00|722.8|720|724.5|721.7|724.5|721.7|722.2|717.4|71
1585911900000|2020-04-03 11:05:00|724.2|719.9|724.2|721.4|724.6|721.8|723.5|719.1|59
1585912200000|2020-04-03 11:10:00|723.7|719.7|723.8|721|724.2|721.4|723.4|719.1|59
1585912500000|2020-04-03 11:15:00|723.4|719.6|722.6|719|723.8|721|722.6|718.5|21
1585912800000|2020-04-03 11:20:00|723|720.2|723|720.2|723|720.2|722|717.3|47
1585913100000|2020-04-03 11:25:00|722.7|718.6|722.3|719.5|723.1|720.3|721.6|716.5|49
1585913400000|2020-04-03 11:30:00|722|717.3|724.2|719.6|724.4|721.6|722|717.3|61
1585913700000|2020-04-03 11:35:00|724.4|720|725|722.2|725|722.2|724.1|719.1|44
1585914000000|2020-04-03 11:40:00|724.3|718.6|723.6|720|724.9|722.1|723.6|717.8|29
1585914300000|2020-04-03 11:45:00|723.9|721.1|725.2|722.4|725.7|722.9|723.6|718.9|65
1585914600000|2020-04-03 11:50:00|725|720.7|726|723.2|726.5|723.7|725|720.3|65
1585914900000|2020-04-03 11:55:00|725.7|721|727.8|724.1|728.3|725.4|725.6|720.7|86
1585915200000|2020-04-03 12:00:00|728.1|724.5|727.8|723.7|728.9|726.1|727.4|722.8|89
1585915500000|2020-04-03 12:05:00|728.1|725.3|727.8|725|728.4|725.6|727.5|723.2|76
1585915800000|2020-04-03 12:10:00|727.6|723.8|727.9|725.1|729.5|726.7|726.9|723.1|117
1585916100000|2020-04-03 12:15:00|727.6|724|727.8|724.4|728.6|725.8|726.9|722.7|99
1585916400000|2020-04-03 12:20:00|727.7|723.6|726.9|722.7|728|725.2|726.6|722.7|111
1585916700000|2020-04-03 12:25:00|727.3|724|726.4|720.2|728.2|724.6|726.1|720.2|136
1585917000000|2020-04-03 12:30:00|726.3|720.1|726.9|720.9|728.1|723.6|723.5|718.2|244
1585917300000|2020-04-03 12:35:00|725.8|723|725.7|722.9|729.3|724.8|725.3|720.7|128
1585917600000|2020-04-03 12:40:00|726.6|720.9|724.2|721.4|727.5|723.5|724.2|719.3|120
1585917900000|2020-04-03 12:45:00|725.5|719.5|721.6|718.8|725.5|721.3|721.2|717.4|137
1585918200000|2020-04-03 12:50:00|721.1|718.2|719.7|716.9|721.1|718.2|719.5|715.8|164
1585918500000|2020-04-03 12:55:00|720|717.2|716|711.9|720|717.2|713.8|710.1|219
1585918800000|2020-04-03 13:00:00|715.6|711.6|718.9|716.1|719|716.2|715.2|710.5|215
1585919100000|2020-04-03 13:05:00|718.6|714.5|718.9|716.1|720.7|717|715.4|712.1|193
1585919400000|2020-04-03 13:10:00|718.8|715.3|717.9|714.5|720.1|717.3|717.1|713.6|163
1585919700000|2020-04-03 13:15:00|718|714.4|719.6|716.8|722.2|718.8|716.7|712.6|187
1585920000000|2020-04-03 13:20:00|719.2|715.5|719.5|715.7|720.1|717.3|716.9|713.5|148
1585920300000|2020-04-03 13:25:00|719.6|716.8|722.6|719.6|722.8|720|719.5|715.7|133
1585920600000|2020-04-03 13:30:00|723|719.2|724.2|720.4|724.8|722|721.2|717.1|141
1585920900000|2020-04-03 13:35:00|724.6|721.1|724.3|721.5|725.6|722.8|723.6|720.1|167
1585921200000|2020-04-03 13:40:00|723.9|720.2|726.5|722.5|726.5|723|723.9|720.2|117
1585921500000|2020-04-03 13:45:00|726.6|722.6|724.3|721.4|726.6|722.8|723.2|719.9|138
1585921800000|2020-04-03 13:50:00|724.7|721.5|722.8|720|724.7|721.9|720.8|716.8|145
1585922100000|2020-04-03 13:55:00|722.3|718.7|722.7|716.5|723.8|721|721.5|715.2|95
1585922400000|2020-04-03 14:00:00|722.5|715.3|723.4|719.6|724|721.2|721.6|715.3|132
1585922700000|2020-04-03 14:05:00|723.7|720|722.9|719.4|723.7|720.9|722.5|718.6|78
1585923000000|2020-04-03 14:10:00|722.7|719.1|721.3|717.5|723.1|720.3|721.3|717.5|111
1585923300000|2020-04-03 14:15:00|721.7|717.6|719.6|716.4|721.7|718.9|719.6|715.9|106
1585923600000|2020-04-03 14:20:00|720|716.7|718|715.2|720.5|717.2|717.4|714.3|113
1585923900000|2020-04-03 14:25:00|718.7|714.5|717.9|714|720.2|717.4|716.8|712.6|143
1585924200000|2020-04-03 14:30:00|718.3|715.5|716.6|713.3|718.8|716|716.6|712.6|140
1585924500000|2020-04-03 14:35:00|716.1|712.4|716.6|712.9|717.4|714.6|715.8|711.9|137
1585924800000|2020-04-03 14:40:00|717|714.2|718.4|715.2|719|716.2|716.6|712.9|139
1585925100000|2020-04-03 14:45:00|718.8|716|721.1|716.6|721.2|718.2|717.5|713.8|149
1585925400000|2020-04-03 14:50:00|721|717.6|721|717.5|722.3|719|720.8|716.4|116
1585925700000|2020-04-03 14:55:00|721.3|717.1|722.5|718|724.2|721|721.2|716.7|137
1585926000000|2020-04-03 15:00:00|722.4|717.8|719.5|715|723.1|719.9|719.5|714.8|150
1585926300000|2020-04-03 15:05:00|719.7|715.1|719.1|716.2|719.8|716.8|718.2|713.7|135
1585926600000|2020-04-03 15:10:00|719|714.8|720|716.4|720.1|717.2|717.9|713.9|153
1585926900000|2020-04-03 15:15:00|720.1|717.2|720.9|718|721|718|718.9|714.6|160
1585927200000|2020-04-03 15:20:00|721|717|717.5|713.3|721|718.1|717.2|713.2|124
1585927500000|2020-04-03 15:25:00|717.4|714.1|719.7|715.4|720.3|716.9|717.1|713.1|152
1585927800000|2020-04-03 15:30:00|719.5|715.9|718.9|715.8|720.1|717.1|718.9|714.5|98
1585928100000|2020-04-03 15:35:00|718.8|715|720.5|717.6|720.9|717.8|718.8|714.9|117
1585928400000|2020-04-03 15:40:00|720.4|716.9|718.8|715.1|720.4|717.6|718.7|714.3|139
1585928700000|2020-04-03 15:45:00|718.7|715.6|718.2|714|719.3|715.9|717.8|713.8|113
1585929000000|2020-04-03 15:50:00|718.1|714.1|718.7|715.6|719|716|718|713.9|86
1585929300000|2020-04-03 15:55:00|718.8|714.5|719.8|716.2|720.5|717.4|718.8|714.5|85
1585929600000|2020-04-03 16:00:00|719.7|715.8|720.3|716.8|720.6|717.5|719.5|715.1|113
1585929900000|2020-04-03 16:05:00|720.2|717.3|719|715.6|720.2|717.3|718.5|715|100
1585930200000|2020-04-03 16:10:00|719.3|715.9|719.5|716|719.7|716.7|718.6|715.2|79
1585930500000|2020-04-03 16:15:00|719.7|716.3|721.2|716.9|721.8|718.2|718.9|715.3|101
1585930800000|2020-04-03 16:20:00|720.9|717.3|720.8|716.2|722|719|720.8|716.1|110
1585931100000|2020-04-03 16:25:00|720.5|717.2|722.1|717.7|722.1|718.7|720.5|716|75
1585931400000|2020-04-03 16:30:00|722.3|718.3|721.6|716.8|722.8|719.6|721.1|716.8|96
1585931700000|2020-04-03 16:35:00|721.4|718.3|721.8|718.2|722.2|719.3|721|716.4|111
1585932000000|2020-04-03 16:40:00|721.9|717.8|723|718.8|723|719.9|721.8|717.4|83
1585932300000|2020-04-03 16:45:00|723.3|720.1|720.4|717.4|723.3|720.4|720.1|716.8|128
1585932600000|2020-04-03 16:50:00|720.2|717|721.7|718.5|721.8|718.5|720.1|716.5|58
1585932900000|2020-04-03 16:55:00|721.6|718.6|720.8|717.8|721.6|718.6|720.6|717.2|96
1585933200000|2020-04-03 17:00:00|720.7|717.4|720.1|717.3|721.3|718.5|719.7|716.6|278
1585933500000|2020-04-03 17:05:00|720.2|717.2|721.3|718.5|721.6|718.8|720.2|717.2|96
1585933800000|2020-04-03 17:10:00|721.4|718.1|721.3|718.2|722.3|719.4|721.1|717.7|80
1585934100000|2020-04-03 17:15:00|721.4|718|721.2|718.3|721.7|718.9|721|717.8|86
1585934400000|2020-04-03 17:20:00|721.4|718.4|721.9|718.9|724.7|720.1|721.1|718.1|97
1585934700000|2020-04-03 17:25:00|721.8|718.5|722.5|719.5|722.6|719.6|721.7|718.3|67
1585935000000|2020-04-03 17:30:00|722.4|719.6|722.2|719.2|722.4|719.6|722.2|718.8|34
1585935300000|2020-04-03 17:35:00|722.1|719.1|722.7|719.3|722.7|719.8|722.1|718.8|80
1585935600000|2020-04-03 17:40:00|722.8|719.7|723.1|720.3|723.3|720.3|722.7|719.4|77
1585935900000|2020-04-03 17:45:00|722.8|721|722.3|719.5|723.3|721|721.9|718.7|44
1585936200000|2020-04-03 17:50:00|722.1|719.1|721.9|719.1|722.5|719.7|720.8|717.4|72
1585936500000|2020-04-03 17:55:00|721.5|718.4|721.8|718.9|722.5|719.7|721.5|718.4|51
1585936800000|2020-04-03 18:00:00|721.9|719.1|720.8|718|722.4|719.6|720.1|716.6|97
1585937100000|2020-04-03 18:05:00|720.4|717.2|719.7|716.9|721.1|718.3|719.5|716.6|80
1585937400000|2020-04-03 18:10:00|719.8|717|721.2|718|721.2|718.2|719.7|716.6|65
1585937700000|2020-04-03 18:15:00|721.5|718.7|721.4|718.6|721.5|718.7|720.9|717.8|51
1585938000000|2020-04-03 18:20:00|721.1|718|721.2|718.4|721.7|718.9|720.7|717.5|56
1585938300000|2020-04-03 18:25:00|720.9|717.5|722.5|719.7|722.5|719.7|720.7|717.5|89
1585938600000|2020-04-03 18:30:00|722.2|718.7|721.9|719.1|723.3|720.5|721.5|718.2|95
1585938900000|2020-04-03 18:35:00|721.8|719|722.3|719|722.9|720.1|721.6|718|76
1585939200000|2020-04-03 18:40:00|722.4|719.2|723.2|720.4|723.4|720.6|722.4|719.2|95
1585939500000|2020-04-03 18:45:00|722.9|719.9|724.5|721.4|724.7|721.5|722.9|719.7|100
1585939800000|2020-04-03 18:50:00|724.6|720.8|725.4|722.2|725.5|722.3|724.5|720.4|90
1585940100000|2020-04-03 18:55:00|725.5|721.4|726.8|722.8|726.9|723.8|725.5|721.4|146
1585940400000|2020-04-03 19:00:00|726.9|723.1|725.4|721.6|727.2|724.1|725.4|721.5|89
1585940700000|2020-04-03 19:05:00|725.6|722.3|726|722.7|726|722.8|725.4|720.9|75
1585941000000|2020-04-03 19:10:00|726.1|722.5|726.3|722.5|726.6|723.3|725.7|721.4|65
1585941300000|2020-04-03 19:15:00|726.4|722.6|726.2|723.1|727.1|723.8|726.2|722.1|112
1585941600000|2020-04-03 19:20:00|726.3|722.1|726.4|723.2|726.7|723.5|726.3|722.1|72
1585941900000|2020-04-03 19:25:00|726.5|722.5|727.2|724.1|727.3|724.1|726.5|722.5|75
1585942200000|2020-04-03 19:30:00|727.3|723.6|726.3|722.7|727.5|724.4|726.2|722.2|71
1585942500000|2020-04-03 19:35:00|726.5|723.2|726|722.9|726.8|723.5|726|721.9|100
1585942800000|2020-04-03 19:40:00|726.1|721.9|726|722.7|726.5|723.2|726|721.8|86
1585943100000|2020-04-03 19:45:00|726.1|721.8|726.7|723.4|727.1|723.8|725.8|721.8|99
1585943400000|2020-04-03 19:50:00|726.9|723.3|727.2|723.3|727.9|724.7|726.9|722.9|110
1585943700000|2020-04-03 19:55:00|727.1|723.5|726.6|722.2|727.1|724.2|726.2|722.2|47
1585944000000|2020-04-03 20:00:00|726.8|723.5|726.8|724|726.8|724|726.5|722.5|26
1585944300000|2020-04-03 20:05:00|726.7|723.8|727|724.2|730.4|724.6|726.6|722.6|61
1585944600000|2020-04-03 20:10:00|726.9|724.1|726.8|724|730.3|724.2|726.8|722.9|57
1585944900000|2020-04-03 20:15:00|726.7|723.9|726.8|724|730.2|724.1|725.6|722.7|49
1585945200000|2020-04-03 20:20:00|727.7|723.5|726.5|723.7|730.5|724.2|726.5|723|51
1585945500000|2020-04-03 20:25:00|727.5|723.3|727.2|723.8|730.6|724.2|726.3|723.1|56
1585945800000|2020-04-03 20:30:00|727|723.9|727|724.2|731.2|724.2|725.9|722.2|124
1585946100000|2020-04-03 20:35:00|727.5|723.9|726.4|722.8|731.2|724.2|725.6|721.5|110
1585946400000|2020-04-03 20:40:00|726.3|722.7|725.9|722.2|726.3|722.7|725.2|721.6|27
1585946700000|2020-04-03 20:45:00|726.2|722.5|726.5|722.6|727|723.2|725.7|722|41
1585947000000|2020-04-03 20:50:00|726|722.5|726|720.7|726|722.5|726|720.7|13
1585947300000|2020-04-03 20:55:00|726.9|721.6|734.4|718.4|734.4|722.4|726.8|718|30
1586124000000|2020-04-05 22:00:00|728.1|725|727.9|725.1|728.6|725.8|726.6|723.8|54
1586124300000|2020-04-05 22:05:00|727.8|725|724.9|722.1|727.9|725.1|724.9|722.1|49
1586124600000|2020-04-05 22:10:00|724.8|722|724.4|721.6|724.9|722.1|721.9|719.1|61
1586124900000|2020-04-05 22:15:00|724.5|721.7|724.3|721.5|724.7|721.9|724|721.2|24
1586125200000|2020-04-05 22:20:00|724.2|721.4|724.1|721.3|724.4|721.6|723.9|721.1|21
1586125500000|2020-04-05 22:25:00|724.2|721.4|725.2|722.4|725.2|722.4|724.2|721.4|11
1586125800000|2020-04-05 22:30:00|725.1|722.3|726|723.2|726.2|723.4|725.1|722.3|16
1586126100000|2020-04-05 22:35:00|725.9|723.1|725.2|722.4|725.9|723.1|724.9|722.1|18
1586126400000|2020-04-05 22:40:00|725.1|722.3|725|722.2|725.3|722.5|724.9|722.1|8
1586126700000|2020-04-05 22:45:00|724.8|722|724.8|722|725.1|722.3|724.5|721.7|19
1586127000000|2020-04-05 22:50:00|724.7|721.9|724.8|722|725|722.2|724.5|721.7|7
1586127300000|2020-04-05 22:55:00|725.1|722.3|725.2|722.4|725.3|722.5|725.1|722.3|5
1586127600000|2020-04-05 23:00:00|725.1|722.3|725.1|722.3|725.2|722.4|725.1|722.3|3
1586127900000|2020-04-05 23:05:00|725|722.2|725|722.2|725|722.2|725|722.2|1
1586128200000|2020-04-05 23:10:00|724.9|722.1|724.7|721.9|724.9|722.1|724.4|721.6|7
1586128500000|2020-04-05 23:15:00|724.9|722.1|725.1|722.3|725.2|722.4|724.9|722.1|13
1586128800000|2020-04-05 23:20:00|725|722.2|724.5|721.7|725|722.2|724.5|721.7|14
1586129100000|2020-04-05 23:25:00|724.4|721.6|724.7|721.9|724.7|721.9|724.4|721.6|4
1586129400000|2020-04-05 23:30:00|724.8|722|724.9|722.1|724.9|722.1|723.4|720.6|26
1586129700000|2020-04-05 23:35:00|725.2|722.4|725.2|722.4|725.9|723.1|725|722.2|25
1586130000000|2020-04-05 23:40:00|725.1|722.3|725.7|722.9|725.9|723.1|724.3|721.5|22
1586130300000|2020-04-05 23:45:00|726|723.2|726.2|723.4|726.5|723.7|725.5|722.7|31
1586130600000|2020-04-05 23:50:00|726.3|723.5|726.3|723.5|726.5|723.7|725.8|723|26
1586130900000|2020-04-05 23:55:00|726.4|723.6|727.6|724.8|728|725.2|726.4|723.6|30
1586131200000|2020-04-06 00:00:00|727.9|725|727.4|724.6|729.4|726.6|727.4|724.6|37
1586131500000|2020-04-06 00:05:00|727.2|724|728.9|726.1|729.3|726.5|726.4|723.6|58
1586131800000|2020-04-06 00:10:00|728.8|726|729.3|726.5|733.1|727.6|728.7|725.9|24
1586132100000|2020-04-06 00:15:00|729.1|726.3|733.5|730.7|733.5|730.7|728.9|726.1|50
1586132400000|2020-04-06 00:20:00|733.4|730.6|739.1|736.3|739.2|736.4|732.1|729.3|109
1586132700000|2020-04-06 00:25:00|738.5|735.7|740.3|737.5|742.7|739.9|736.2|733.4|124
1586133000000|2020-04-06 00:30:00|740.4|737.6|738.6|735.8|740.5|737.7|737.5|734.7|73
1586133300000|2020-04-06 00:35:00|738.9|736.1|740.9|738.1|741.6|738.8|738|735.2|101
1586133600000|2020-04-06 00:40:00|741|738.2|738.3|735.5|741|738.2|737.5|733.6|79
1586133900000|2020-04-06 00:45:00|738.2|735.4|739.2|736.4|740.3|737.5|736.2|733.4|54
1586134200000|2020-04-06 00:50:00|739.5|736.7|739.9|737.1|740.1|737.3|738.7|735.9|26
1586134500000|2020-04-06 00:55:00|739.8|737|740.8|738|740.8|738|738.2|735.4|89
1586134800000|2020-04-06 01:00:00|740.9|738.1|737.3|734.5|740.9|738.1|737.1|732|66
1586135100000|2020-04-06 01:05:00|737.4|734.6|735.9|733.1|738|735.2|735.9|733.1|31
1586135400000|2020-04-06 01:10:00|736|733.2|736.3|733.5|736.4|733.6|734.2|730.6|42
1586135700000|2020-04-06 01:15:00|736.5|733.7|734.2|731.4|736.9|734.1|733.8|731|32
1586136000000|2020-04-06 01:20:00|734.1|731.3|734.5|731.7|735.2|732.4|733.1|730.3|40
1586136300000|2020-04-06 01:25:00|734.6|731.8|732.8|730|735|732.2|732.6|729.8|22
1586136600000|2020-04-06 01:30:00|732.6|729.8|731.7|728.9|732.6|729.8|729.7|726.9|43
1586136900000|2020-04-06 01:35:00|732.1|729.3|731.2|728.4|732.6|729.8|731.2|728.4|19
1586137200000|2020-04-06 01:40:00|731.1|728.3|729.8|727|732.3|729.5|729.8|727|16
1586137500000|2020-04-06 01:45:00|730|727.2|730.3|727.5|732.2|729.4|729.7|726.9|22
1586137800000|2020-04-06 01:50:00|730.4|727.6|731.3|728.5|731.4|728.6|730.3|727.5|13
1586138100000|2020-04-06 01:55:00|731.4|728.6|732.4|729.6|733|730.2|731.4|728.6|17
1586138400000|2020-04-06 02:00:00|732.5|729.7|730.8|728|733|730.2|730.8|728|23
1586138700000|2020-04-06 02:05:00|730.9|728.1|730.8|728|731.4|728.6|730.4|727.6|31
1586139000000|2020-04-06 02:10:00|730.9|728.1|731.2|728.4|731.9|729.1|729.9|727.1|31
1586139300000|2020-04-06 02:15:00|731.7|728.8|731.3|728.5|733.1|730.3|731.1|728.3|28
1586139600000|2020-04-06 02:20:00|731.1|728.3|730.7|727.9|731.1|728.3|730.5|727.7|18
1586139900000|2020-04-06 02:25:00|730.8|728|730.5|727.7|731.4|728.6|730.5|727.7|9
1586140200000|2020-04-06 02:30:00|730.4|727.6|729.3|726.5|730.8|728|728.5|725.7|30
1586140500000|2020-04-06 02:35:00|729.2|726.4|730.3|727.5|730.6|727.6|728.9|726.1|23
1586140800000|2020-04-06 02:40:00|730.4|727.6|730.3|727.5|731.1|728.3|730.2|727.4|14
1586141100000|2020-04-06 02:45:00|730.2|727.4|730|727.2|730.2|727.4|730|727.2|7
1586141400000|2020-04-06 02:50:00|729.9|727.1|731.1|728.3|731.3|728.5|729.4|726.6|24
1586141700000|2020-04-06 02:55:00|731|728.2|732.5|729.7|732.6|729.8|730.9|728.1|12
1586142000000|2020-04-06 03:00:00|732.2|729.4|731.8|729|733.4|730.6|731.7|728.9|17
1586142300000|2020-04-06 03:05:00|731.7|728.9|731.5|728.7|731.9|729.1|731|728.1|19
1586142600000|2020-04-06 03:10:00|731.6|728.8|732.5|729.7|732.5|729.7|731.6|728.8|5
1586142900000|2020-04-06 03:15:00|732.4|729.6|732.3|729.5|732.4|729.6|732.3|729.5|2
1586143200000|2020-04-06 03:20:00|732.4|729.6|732.3|729.5|732.6|729.8|732.3|729.5|5
1586143500000|2020-04-06 03:25:00|732.4|729.6|732.3|729.5|732.5|729.7|732.3|729.5|3
1586143800000|2020-04-06 03:30:00|732.4|729.6|732.3|729.5|732.6|729.8|732.3|729.5|7
1586144100000|2020-04-06 03:35:00|732.4|729.6|731.9|729.1|732.5|729.7|731.8|729|18
1586144400000|2020-04-06 03:40:00|731.8|729|730.6|727.8|732.2|729.4|730.6|727.8|8
1586144700000|2020-04-06 03:45:00|730.7|727.9|731.7|728.9|731.7|728.9|730.6|727.8|8
1586145000000|2020-04-06 03:50:00|731.6|728.8|730.7|727.9|731.7|728.9|730.7|727.9|8
1586145300000|2020-04-06 03:55:00|730.8|728|730.8|728|730.9|728.1|730.7|727.9|10
1586145600000|2020-04-06 04:00:00|730.9|728.1|730.7|727.9|731|728.2|730.7|727.9|6
1586145900000|2020-04-06 04:05:00|730.8|728|731.1|728.3|731.3|728.5|730.8|728|5
1586146200000|2020-04-06 04:10:00|731.2|728.4|731.5|728.7|731.5|728.7|731.2|728.4|7
1586146500000|2020-04-06 04:15:00|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|1
1586146800000|2020-04-06 04:20:00|730.9|727.8|730.4|727.6|730.9|727.8|730.3|727.5|9
1586147100000|2020-04-06 04:25:00|730.3|727.5|730.5|727.7|730.5|727.7|729.7|726.9|11
1586147400000|2020-04-06 04:30:00|730.6|727.8|730.2|727.4|731|728.2|730.1|727.3|21
1586147700000|2020-04-06 04:35:00|730|727.2|729.7|726.9|730|727.2|729.7|726.9|2
1586148000000|2020-04-06 04:40:00|729.6|726.8|729.5|726.7|729.6|726.8|729.4|726.6|3
1586148300000|2020-04-06 04:45:00|729.6|726.8|728.7|725.9|729.6|726.8|728.6|725.8|10
1586148600000|2020-04-06 04:50:00|729|726.2|730.4|727.6|730.4|727.6|728.9|726.1|12
1586148900000|2020-04-06 04:55:00|730.5|727.7|730.4|727.6|730.5|727.7|729.7|726.9|11
1586149200000|2020-04-06 05:00:00|730.5|727.7|731.6|728.8|733.5|730.7|730.5|727.7|28
1586149500000|2020-04-06 05:05:00|731.7|728.9|730.9|728.1|731.7|728.9|730.5|727.7|22
1586149800000|2020-04-06 05:10:00|731|728.2|730.6|727.8|731|728.2|730.6|727.8|12
1586150100000|2020-04-06 05:15:00|730.7|727.9|730.5|727.7|730.7|727.9|730.1|727.3|10
1586150400000|2020-04-06 05:20:00|730.6|727.8|732.2|729.4|732.4|729.6|730.6|727.8|21
1586150700000|2020-04-06 05:25:00|732|729.2|731.9|729.1|732.1|729.3|730.9|728.1|22
1586151000000|2020-04-06 05:30:00|731.4|728.6|732.8|730|732.8|730|731.4|728.6|6
1586151300000|2020-04-06 05:35:00|732.7|729.9|732.8|730|732.8|730|731.8|729|14
1586151600000|2020-04-06 05:40:00|733|730.2|734.5|731.7|734.9|732.1|733|730.2|32
1586151900000|2020-04-06 05:45:00|734.6|731.8|734.3|731.5|735.6|732.8|734.3|731.5|37
1586152200000|2020-04-06 05:50:00|734.5|731.7|735.6|732.8|735.7|732.9|734.5|731.7|19
1586152500000|2020-04-06 05:55:00|735.8|733|735.1|732.3|735.8|733|734.6|731.8|20
1586152800000|2020-04-06 06:00:00|735|732.2|735.6|732.8|735.9|733.1|734.2|731.4|31
1586153100000|2020-04-06 06:05:00|735.7|732.9|735.4|732.6|736.6|733.8|734.8|732|41
1586153400000|2020-04-06 06:10:00|735.1|732.3|734.1|731.3|735.6|732.8|734.1|731.3|28
1586153700000|2020-04-06 06:15:00|734.3|731.5|734.9|732.1|736.9|734.1|734.2|731.4|64
1586154000000|2020-04-06 06:20:00|734.5|731.1|737|734.2|737|734.2|734.1|731.1|39
1586154300000|2020-04-06 06:25:00|736.9|734.1|735.4|732.6|736.9|734.1|735.4|732.6|23
1586154600000|2020-04-06 06:30:00|735.5|732.7|736.5|733.7|736.5|733.7|735.1|732.3|34
1586154900000|2020-04-06 06:35:00|736.6|733.8|737.5|734.7|738.9|736.1|736.6|733.8|21
1586155200000|2020-04-06 06:40:00|737.7|734.9|736.3|733.5|738.4|735.6|735.6|732.8|40
1586155500000|2020-04-06 06:45:00|735.8|733|734.5|731.7|736.4|733.6|734.4|731.6|29
1586155800000|2020-04-06 06:50:00|734.8|732|734.7|731.9|735.3|732.5|732.7|729.9|40
1586156100000|2020-04-06 06:55:00|734.8|732|732.4|729.6|734.9|732.1|732.3|729.5|43
1586156400000|2020-04-06 07:00:00|732.5|729.7|736.1|733.3|736.2|733.4|732.4|729.6|41
1586156700000|2020-04-06 07:05:00|736|733.2|736|733.2|736.9|734.1|735|732.2|40
1586157000000|2020-04-06 07:10:00|736.1|733.3|738.4|732.8|739.9|734.2|735.1|732.3|54
1586157300000|2020-04-06 07:15:00|738.1|733|737|734.2|740.4|734.8|736.5|732.6|83
1586157600000|2020-04-06 07:20:00|739.5|733.1|737.1|734.3|740.8|735.1|737.1|732.8|81
1586157900000|2020-04-06 07:25:00|738.3|733.5|737.7|734.9|740.5|734.9|736.9|732.8|30
1586158200000|2020-04-06 07:30:00|737.2|732.7|737|734.2|738.2|735.4|736.8|732.7|63
1586158500000|2020-04-06 07:35:00|737.1|734.3|736.1|733.3|737.5|734.7|735.2|732.4|90
1586158800000|2020-04-06 07:40:00|736.3|733.1|737.3|734.5|739.1|736.3|735.6|732.7|150
1586159100000|2020-04-06 07:45:00|737.1|734.2|736.9|734.1|737.8|735|735.7|732.6|130
1586159400000|2020-04-06 07:50:00|736.7|733.9|738.2|735.4|738.2|735.4|736.2|733.4|93
1586159700000|2020-04-06 07:55:00|738.1|735.3|738.2|735.4|738.5|736.1|737.4|734.5|86
1586160000000|2020-04-06 08:00:00|737.9|735.1|737.2|734.4|738.5|735.7|736.5|733.2|87
1586160300000|2020-04-06 08:05:00|737.3|734.5|737.3|734.5|737.3|734.5|735.5|732.7|64
1586160600000|2020-04-06 08:10:00|736.8|734|735.5|732.7|737.4|734.6|734.7|730.7|78
1586160900000|2020-04-06 08:15:00|735.4|732.6|733.6|731.8|735.8|733|733|729.8|82
1586161200000|2020-04-06 08:20:00|733.3|730.8|732.4|729.6|733.9|731.8|731.8|729.2|89
1586161500000|2020-04-06 08:25:00|732.3|729.5|733.3|731.5|733.8|731.8|731.8|729.5|66
1586161800000|2020-04-06 08:30:00|733.6|730.8|732.4|730.6|734.3|732.2|732.4|729.8|69
1586162100000|2020-04-06 08:35:00|732.2|730.4|732.1|730.3|733|730.9|731.9|729.3|51
1586162400000|2020-04-06 08:40:00|732.3|729.5|733.2|731.4|733.3|731.4|732|729.5|70
1586162700000|2020-04-06 08:45:00|733.3|730.4|733.8|732|734.4|732.6|732.9|730.1|54
1586163000000|2020-04-06 08:50:00|734.1|732.3|734.6|732.8|734.6|732.8|733.7|731.9|21
1586163300000|2020-04-06 08:55:00|734.7|732.9|738.7|735.9|738.7|736|734.7|732.9|37
1586163600000|2020-04-06 09:00:00|738|736.2|736.5|734.7|739.3|737.1|736.1|734.3|55
1586163900000|2020-04-06 09:05:00|736.6|734.8|737.2|735.4|737.8|736|736.3|734.5|25
1586164200000|2020-04-06 09:10:00|737.3|735.5|738|736.2|738.1|736.3|736.9|734.8|25
1586164500000|2020-04-06 09:15:00|738.1|736.3|735.2|733.4|738.5|736.7|734|731.7|70
1586164800000|2020-04-06 09:20:00|735.4|733.6|735.3|733.5|735.9|733.9|734.8|732.3|72
1586165100000|2020-04-06 09:25:00|735|732.2|735.1|733.3|735.9|733.7|734.5|732.1|56
1586165400000|2020-04-06 09:30:00|735.3|732.5|734.7|732.9|735.4|733.6|733.8|731.4|72
1586165700000|2020-04-06 09:35:00|734.4|732.6|734.8|732|735|732.9|733.7|731.5|40
1586166000000|2020-04-06 09:40:00|734.9|732.1|735.7|732.9|735.7|733.7|734.5|731.9|57
1586166300000|2020-04-06 09:45:00|735.6|732.8|734.2|731.4|735.6|733.7|733.6|730.8|85
1586166600000|2020-04-06 09:50:00|733.8|732|734.7|731.9|734.7|732.1|733.7|731.5|15
1586166900000|2020-04-06 09:55:00|734.4|731.6|734.3|732.5|735.1|732.9|734|731.6|39
1586167200000|2020-04-06 10:00:00|734.6|731.8|734.6|732.8|735.7|733.5|734.2|731.6|52
1586167500000|2020-04-06 10:05:00|734.8|732|734.2|732.4|734.9|732.8|733.9|730.8|70
1586167800000|2020-04-06 10:10:00|734.5|731.7|733.7|731.9|734.5|732.4|733.7|730.9|40
1586168100000|2020-04-06 10:15:00|733.8|732|734|732.2|734.2|732.2|733.7|730.4|12
1586168400000|2020-04-06 10:20:00|734.2|731.4|731.6|729.8|734.8|732.5|731.6|729|50
1586168700000|2020-04-06 10:25:00|731.7|729.9|732.4|730.6|732.5|730.7|731.6|729.8|24
1586169000000|2020-04-06 10:30:00|732.3|730.5|731.5|729.7|732.6|730.8|731.3|729.4|48
1586169300000|2020-04-06 10:35:00|731.6|729.8|731|728.2|732.5|730.4|731|728.2|46
1586169600000|2020-04-06 10:40:00|731.2|728.4|731.8|730|732.3|730.1|731.1|728.3|74
1586169900000|2020-04-06 10:45:00|731.7|729.9|731.9|729.1|732.3|730|731.2|728.9|26
1586170200000|2020-04-06 10:50:00|731.8|729|731.4|729.6|732.4|729.7|731.2|728.4|51
1586170500000|2020-04-06 10:55:00|731.5|729.7|732.9|730.1|733.1|730.3|731.5|729|32
1586170800000|2020-04-06 11:00:00|732.7|729.9|731.6|729.8|732.8|730.6|731.4|729.1|51
1586171100000|2020-04-06 11:05:00|731.5|729.7|731.9|729.1|732|729.8|731.1|729.1|19
1586171400000|2020-04-06 11:10:00|732|729.2|732.2|730.4|732.5|730.4|731.4|729.1|23
1586171700000|2020-04-06 11:15:00|732.1|730.3|733.2|731.4|734.1|731.8|732.1|729.7|40
1586172000000|2020-04-06 11:20:00|733.5|730.7|734.7|731.9|734.9|732.1|733.4|730.6|72
1586172300000|2020-04-06 11:25:00|734.3|731.5|734.1|731.3|735.6|732.8|733.9|731.1|76
1586172600000|2020-04-06 11:30:00|734.2|731.4|734.1|731.3|734.3|731.5|733.6|730.8|34
1586172900000|2020-04-06 11:35:00|733.9|731.1|735.4|732.6|735.5|732.7|733.9|731.1|12
1586173200000|2020-04-06 11:40:00|735.5|732.7|734.6|731.8|735.8|733|734.3|731.5|34
1586173500000|2020-04-06 11:45:00|734.8|732|733.5|730.7|735.4|732.7|733|728.4|50
1586173800000|2020-04-06 11:50:00|733.8|731|733.6|730.8|734|731.2|733.5|730.7|15
1586174100000|2020-04-06 11:55:00|733.7|730.9|733.8|731|733.8|731|733.6|730.8|4
1586174400000|2020-04-06 12:00:00|733.7|730.9|734.4|731.6|734.4|731.6|732.7|730.5|34
1586174700000|2020-04-06 12:05:00|734.2|731.4|734.8|732|735|732.2|734|731.2|52
1586175000000|2020-04-06 12:10:00|734.7|731.9|733.7|730.9|735.1|732.3|732.9|730.4|65
1586175300000|2020-04-06 12:15:00|733.8|731|733.4|730.6|733.8|731|733|730.2|35
1586175600000|2020-04-06 12:20:00|733.6|730.8|733.8|731|734|731.2|732.3|729.9|67
1586175900000|2020-04-06 12:25:00|733.7|730.9|731.8|729|734.3|731.5|730.8|727.9|86
1586176200000|2020-04-06 12:30:00|731.5|728.7|731.3|729.5|733.2|730.5|730.8|728.5|129
1586176500000|2020-04-06 12:35:00|731.4|729.6|729.2|727.4|731.8|729.8|729.1|727.3|103
1586176800000|2020-04-06 12:40:00|729.1|727.3|730.1|728.3|731.7|729.4|729.1|727.3|87
1586177100000|2020-04-06 12:45:00|730.3|728.5|731.4|729.6|731.7|729.6|729.9|727.5|56
1586177400000|2020-04-06 12:50:00|731.7|728.9|732.2|730.4|733.2|731|730.9|728.6|74
1586177700000|2020-04-06 12:55:00|733.1|730.3|733.4|731.6|734|732|732.8|730.3|82
1586178000000|2020-04-06 13:00:00|733.5|731.7|730.7|727.9|733.8|731.8|729.6|727.5|146
1586178300000|2020-04-06 13:05:00|730.6|727.8|731|729.2|732.7|730.9|730.1|727.6|115
1586178600000|2020-04-06 13:10:00|731.3|728.5|730.4|727.6|731.5|729.5|730|727.4|57
1586178900000|2020-04-06 13:15:00|730.1|728.3|731.8|729|732.5|730.1|730|727.8|81
1586179200000|2020-04-06 13:20:00|731.9|729.1|731.3|728.5|732.7|729.9|731.1|728.1|53
1586179500000|2020-04-06 13:25:00|731.2|728.4|729.8|728|731.6|729.4|729.7|727.4|64
1586179800000|2020-04-06 13:30:00|729.9|728.1|728.3|726.5|730.7|728.9|728.2|725.9|85
1586180100000|2020-04-06 13:35:00|728.1|726.3|729.1|726.3|729.5|727.4|727.7|725|122
1586180400000|2020-04-06 13:40:00|729.5|726.7|730.9|728.1|731.2|728.4|728.7|725.9|109
1586180700000|2020-04-06 13:45:00|731|728.2|733.4|730.6|734.8|732|730.7|727.8|167
1586181000000|2020-04-06 13:50:00|732.9|730.1|734.8|732|736.3|733.6|732.9|730.1|212
1586181300000|2020-04-06 13:55:00|734.9|732.1|735.4|732.6|735.7|733.4|733.4|730.4|178
1586181600000|2020-04-06 14:00:00|735.6|732.8|735.3|733.5|735.8|733.5|733.4|730.3|260
1586181900000|2020-04-06 14:05:00|735.1|733.3|733.8|731|735.6|733.6|733.2|730.2|137
1586182200000|2020-04-06 14:10:00|733.4|730.6|733|730.2|734.5|731.7|731.9|728.3|183
1586182500000|2020-04-06 14:15:00|733.2|730.4|732.6|729.3|733.2|730.4|731.8|728.3|110
1586182800000|2020-04-06 14:20:00|732.7|729.5|733.1|730.3|734.3|732.3|731.7|728.3|192
1586183100000|2020-04-06 14:25:00|733|729.4|732.6|729.8|733.2|731.1|731|727.3|154
1586183400000|2020-04-06 14:30:00|732.4|730.6|734.6|731.8|734.9|732.9|731.7|727.8|146
1586183700000|2020-04-06 14:35:00|734.7|731.9|734.4|732.6|734.8|732.6|733.3|730.1|144
1586184000000|2020-04-06 14:40:00|734.2|731.4|735.3|732.5|736.3|734|733.6|730.5|190
1586184300000|2020-04-06 14:45:00|735.2|732.4|733.7|730.7|737|734.4|733.6|730.6|176
1586184600000|2020-04-06 14:50:00|734.1|731.3|735.3|733.5|736.1|733.8|733.1|730|148
1586184900000|2020-04-06 14:55:00|735.1|732.5|735.4|732.6|736.1|733.8|734.5|730.9|132
1586185200000|2020-04-06 15:00:00|735.2|732|736.7|733.8|737.1|735.3|734.7|731|151
1586185500000|2020-04-06 15:05:00|737.1|734.9|736.8|735|737.3|735.3|736.3|732.6|148
1586185800000|2020-04-06 15:10:00|736.7|733.8|736.4|733.6|736.8|734.8|735.6|732.1|88
1586186100000|2020-04-06 15:15:00|736.3|734.6|736.2|733.4|736.9|735.1|735.6|732.1|91
1586186400000|2020-04-06 15:20:00|735.7|732.8|736.2|733.3|736.4|734.3|735.4|731.7|100
1586186700000|2020-04-06 15:25:00|736.4|733.6|734.7|731.7|736.4|734.2|734.4|730.7|127
1586187000000|2020-04-06 15:30:00|734.6|731.1|735.4|732.3|735.6|733.6|734.6|731|87
1586187300000|2020-04-06 15:35:00|735.3|732.1|735.3|732.5|735.3|733.5|734.1|730.7|104
1586187600000|2020-04-06 15:40:00|735.2|732|736.3|733.5|736.8|734|735.2|731.7|55
1586187900000|2020-04-06 15:45:00|736.6|733.8|735.1|732.3|736.6|734.2|734.4|730.6|114
1586188200000|2020-04-06 15:50:00|735.2|732.4|734.9|731.6|735.6|733.4|734.5|730.9|85
1586188500000|2020-04-06 15:55:00|735.1|731.7|734.5|730.5|735.7|733.5|734.2|730.3|107
1586188800000|2020-04-06 16:00:00|734.6|731.8|734.6|731.8|734.7|732.7|733.2|729.5|115
1586189100000|2020-04-06 16:05:00|734.1|730.9|734.5|731.4|735.5|732.7|734.1|730.2|74
1586189400000|2020-04-06 16:10:00|734.9|732.1|733.5|731.7|734.9|732.1|732.3|728.5|102
1586189700000|2020-04-06 16:15:00|733.2|730.2|733.4|730.6|734.2|731.8|732.8|729.1|83
1586190000000|2020-04-06 16:20:00|733.3|730|735.5|732.7|735.5|732.7|732.8|728.9|93
1586190300000|2020-04-06 16:25:00|735.1|731.4|734.8|731.4|735.7|732.9|734.1|730.2|130
1586190600000|2020-04-06 16:30:00|734.9|731.9|735|732.2|735.6|733.2|734.1|730|108
1586190900000|2020-04-06 16:35:00|734.9|731.8|735.8|732.9|736.2|734.3|734.1|730.3|132
1586191200000|2020-04-06 16:40:00|736.3|733|734.8|731.9|736.3|733.8|733.7|729.4|129
1586191500000|2020-04-06 16:45:00|734.9|733.1|733.4|729.3|735.7|733.7|733.4|729.3|149
1586191800000|2020-04-06 16:50:00|733.5|729.2|732.9|730.1|733.6|731.8|732.5|728.6|140
1586192100000|2020-04-06 16:55:00|732.7|729.5|732.8|731|733.3|731.5|732.4|728.7|89
1586192400000|2020-04-06 17:00:00|733.1|729.7|734.5|731.2|735.9|733.8|732.3|728.7|391
1586192700000|2020-04-06 17:05:00|734.7|731.9|737.6|735.8|738.1|735.9|734.4|731.1|125
1586193000000|2020-04-06 17:10:00|737.5|734|737.7|735.9|738.6|736.7|736.9|733|124
1586193300000|2020-04-06 17:15:00|737.6|734.7|739.1|736.3|739.1|737.3|737.2|733.7|142
1586193600000|2020-04-06 17:20:00|738.9|735.5|738.2|734.5|739.2|737.3|737.7|733.7|183
1586193900000|2020-04-06 17:25:00|738.4|734.3|738.1|736.3|738.7|736.9|737.7|733.5|146
1586194200000|2020-04-06 17:30:00|738.4|734.6|738.2|736.4|738.5|736.4|737.6|733.3|94
1586194500000|2020-04-06 17:35:00|738.1|733.8|736.9|735.1|738.1|736.2|736.8|732.7|119
1586194800000|2020-04-06 17:40:00|736.8|733.2|738.2|736.4|738.4|736.6|736.8|732.7|117
1586195100000|2020-04-06 17:45:00|738.1|733.8|738.7|734.4|739.2|737.4|738|733.8|143
1586195400000|2020-04-06 17:50:00|738.8|737|739|735.5|739|737.2|738.6|734.2|71
1586195700000|2020-04-06 17:55:00|739.2|734.9|739.7|737.9|739.9|737.9|738.9|734.5|106
1586196000000|2020-04-06 18:00:00|739.5|735.9|738.9|736.1|740.2|737.9|738.3|733.7|107
1586196300000|2020-04-06 18:05:00|738.8|734.4|739.1|736.3|739.1|736.3|738.7|733.7|37
1586196600000|2020-04-06 18:10:00|738.9|734|738.5|735.7|739.1|736.3|738.4|733.3|62
1586196900000|2020-04-06 18:15:00|738.6|734.2|739.5|734.7|739.7|736.9|738.5|733.9|80
1586197200000|2020-04-06 18:20:00|739.4|734.4|740.8|737.3|741.7|738.9|739|734.2|136
1586197500000|2020-04-06 18:25:00|741.1|738.3|740.9|738.1|741.6|738.8|740.6|736|106
1586197800000|2020-04-06 18:30:00|740.8|736.1|741|738.2|741.1|738.3|740.3|735.3|116
1586198100000|2020-04-06 18:35:00|740.9|736.8|741.9|739.1|742.8|739.7|740.9|736.4|172
1586198400000|2020-04-06 18:40:00|741.6|737.7|742|738.4|742|739.2|741.3|737|121
1586198700000|2020-04-06 18:45:00|742.1|739.3|742.2|739|742.7|739.9|741.8|737.2|172
1586199000000|2020-04-06 18:50:00|742.4|738.3|742.4|738.1|742.6|739.8|742|737.4|96
1586199300000|2020-04-06 18:55:00|742.5|739.7|742.5|739.7|742.6|739.8|742.3|737.4|86
1586199600000|2020-04-06 19:00:00|742.3|738|742.9|738.9|743.1|740.3|742.2|737.1|83
1586199900000|2020-04-06 19:05:00|742.7|738.7|744.4|739.9|744.9|742.1|742.7|738.5|214
1586200200000|2020-04-06 19:10:00|744|739.3|743.8|739.3|744.1|741.3|742.6|737.8|149
1586200500000|2020-04-06 19:15:00|743.7|741|743.1|738.3|744.2|741.4|743.1|738.3|171
1586200800000|2020-04-06 19:20:00|742.9|738.2|743.2|739.3|743.9|741.1|742.5|737.5|110
1586201100000|2020-04-06 19:25:00|743.4|739.5|744.7|741.9|744.9|742|743.4|738.8|135
1586201400000|2020-04-06 19:30:00|745|739.5|744.9|742.1|745.1|742.2|744.3|738.4|128
1586201700000|2020-04-06 19:35:00|744.8|739.7|744|741.1|744.8|741.8|743.4|738.6|63
1586202000000|2020-04-06 19:40:00|744.1|739.4|744.9|740.8|744.9|742.1|744.1|739.1|64
1586202300000|2020-04-06 19:45:00|745.1|742.1|743.7|739.1|745.1|742.1|743.7|738.2|97
1586202600000|2020-04-06 19:50:00|744|739.3|744.3|741.5|744.3|741.5|743.7|738.6|89
1586202900000|2020-04-06 19:55:00|744.5|740|744|738.9|744.5|741.5|742.9|738.1|95
1586203200000|2020-04-06 20:00:00|743.7|741.2|743.7|740.9|744.3|741.5|743.1|738.4|83
1586203500000|2020-04-06 20:05:00|743.5|739.2|743.7|740.9|744|741.2|743.5|738.8|46
1586203800000|2020-04-06 20:10:00|743.1|738.7|743.2|739.5|743.7|740.9|743.1|738.4|43
1586204100000|2020-04-06 20:15:00|743.1|739.7|742.5|739.7|743.3|740.5|741.9|737.3|57
1586204400000|2020-04-06 20:20:00|742.4|737.7|742.6|739.8|742.6|739.8|742.3|737.7|22
1586204700000|2020-04-06 20:25:00|742.5|739.7|742.4|738.4|742.6|739.8|741.9|737.1|45
1586205000000|2020-04-06 20:30:00|742.5|738.8|742|738.3|742.9|740.1|742|737.6|74
1586205300000|2020-04-06 20:35:00|742.2|739.4|742.1|739.3|742.2|739.4|742|737.4|24
1586205600000|2020-04-06 20:40:00|742|739.2|741.4|738.6|742|739.2|741.3|736.8|47
1586205900000|2020-04-06 20:45:00|741.2|737.5|741.4|738.2|741.7|738.9|740.1|735.1|89
1586206200000|2020-04-06 20:50:00|741.7|738.9|742|739.2|742.3|739.5|741.1|736.8|57
1586206500000|2020-04-06 20:55:00|741.9|739.1|742.4|737.9|742.4|739.2|741.7|737.9|18
1586210400000|2020-04-06 22:00:00|742.8|741|741.9|739.1|742.9|741.1|741.5|739|21
1586210700000|2020-04-06 22:05:00|742|739.2|741.7|738.9|742|739.2|741.7|738.9|3
1586211000000|2020-04-06 22:10:00|741.6|738.8|741.7|738.9|741.7|738.9|741.5|738.7|4
1586211300000|2020-04-06 22:15:00|741.8|739|741.9|739.1|742.2|739.4|741.7|738.9|15
1586211600000|2020-04-06 22:20:00|741.3|738.5|740.7|737.9|741.3|738.5|740.7|737.9|7
1586211900000|2020-04-06 22:25:00|740.4|737.6|741|738.2|741.1|738.3|740.3|737.5|6
1586212200000|2020-04-06 22:30:00|741.1|738.3|741.4|738.6|741.8|739|741.1|738.3|13
1586212500000|2020-04-06 22:35:00|741.5|738.7|741.8|739|742.3|739.5|741.5|738.7|13
1586212800000|2020-04-06 22:40:00|741.9|739.1|743.2|740.4|743.5|740.7|741.9|739.1|32
1586213100000|2020-04-06 22:45:00|743.3|740.5|743.5|740.7|743.5|740.7|743.1|740.3|16
1586213400000|2020-04-06 22:50:00|743.6|740.8|745|742.2|745.5|742.7|743.5|740.7|27
1586213700000|2020-04-06 22:55:00|745.1|742.3|746.2|743.4|746.5|743.7|745.1|742.3|63
1586214000000|2020-04-06 23:00:00|746.1|743.3|746.1|743.3|746.4|743.6|744.5|738|54
1586214300000|2020-04-06 23:05:00|746|743.2|746.9|744.1|747|744.2|746|743.2|14
1586214600000|2020-04-06 23:10:00|747|744.2|749.5|746.7|749.9|747.1|746.9|744.1|52
1586214900000|2020-04-06 23:15:00|749.7|746.9|750.4|747.1|752.8|749.6|748.8|746|129
1586215200000|2020-04-06 23:20:00|750.3|747|747.7|744.5|750.3|747|747.6|741.8|72
1586215500000|2020-04-06 23:25:00|747.6|744.4|751.3|747|753.8|749.6|747|743.8|140
1586215800000|2020-04-06 23:30:00|750.5|746.9|750.7|746.5|751.3|747|749.7|745.4|52
1586216100000|2020-04-06 23:35:00|750.8|746.6|749.4|745.2|751|746.7|749.3|745|55
1586216400000|2020-04-06 23:40:00|749.2|744.9|748|743.7|749.6|745.3|748|743.7|89
1586216700000|2020-04-06 23:45:00|748.2|743.9|748.3|743.8|748.6|744.3|747.8|743.4|74
1586217000000|2020-04-06 23:50:00|748.2|744|748.2|743.8|749.1|744.8|747.1|742.2|66
1586217300000|2020-04-06 23:55:00|748.3|743.9|749.3|744.9|750.5|746.2|747.7|743.4|66
1586217600000|2020-04-07 00:00:00|749.4|745.1|748.3|744.1|749.4|745.1|747.7|743.5|81
1586217900000|2020-04-07 00:05:00|748.6|744.3|751.2|746.8|753.1|748.8|748.6|744.3|58
1586218200000|2020-04-07 00:10:00|750.8|746.6|750|745.5|750.8|746.6|747.5|739.8|49
1586218500000|2020-04-07 00:15:00|750.1|745.6|749.5|745|750.4|745.8|749|744.5|50
1586218800000|2020-04-07 00:20:00|749.7|745.2|748.7|744.4|749.7|745.2|746.1|738.7|52
1586219100000|2020-04-07 00:25:00|748.8|744.5|747.3|742.7|749|744.7|747.3|742.7|71
1586219400000|2020-04-07 00:30:00|747.1|742.4|746.6|742|747.8|743.1|746|741.5|55
1586219700000|2020-04-07 00:35:00|746.4|741.8|743.5|739|746.4|741.8|742.1|734.7|59
1586220000000|2020-04-07 00:40:00|743.3|738.9|741.9|737.3|743.3|738.9|741.8|737.3|40
1586220300000|2020-04-07 00:45:00|742.3|737.8|744.3|739.7|744.3|739.7|742.3|737.7|56
1586220600000|2020-04-07 00:50:00|744.5|739.8|744|739.4|744.5|739.8|742.9|738.3|86
1586220900000|2020-04-07 00:55:00|743.7|739.3|744.1|739.6|745.5|740.8|743.7|739|37
1586221200000|2020-04-07 01:00:00|744.2|739.7|741.8|737.3|745.3|740.8|741.8|737.3|119
1586221500000|2020-04-07 01:05:00|741.9|737.4|740|735.6|743|738.5|738.5|734.2|86
1586221800000|2020-04-07 01:10:00|739.9|735.7|740.3|736|740.3|736|738.9|734.5|66
1586222100000|2020-04-07 01:15:00|739.9|735.8|741.5|737.3|741.5|737.3|738.6|734.2|68
1586222400000|2020-04-07 01:20:00|741.7|737.4|743.9|739.8|744.6|740.1|741.5|737.3|50
1586222700000|2020-04-07 01:25:00|744|739.9|741.9|737.7|744.1|740|741.3|737.1|53
1586223000000|2020-04-07 01:30:00|742|737.5|741.1|737.1|742|737.7|741|737|32
1586223300000|2020-04-07 01:35:00|741.3|737.3|741.4|737.1|742.7|738.4|740.8|736.5|49
1586223600000|2020-04-07 01:40:00|741.3|737|741.6|737.3|741.8|737.6|741.2|736.9|28
1586223900000|2020-04-07 01:45:00|741.7|737.6|742.4|738.2|742.5|738.3|741.4|737.2|20
1586224200000|2020-04-07 01:50:00|742.9|738.6|742.5|738.4|743.5|739.3|742.3|738.1|36
1586224500000|2020-04-07 01:55:00|742.6|738.6|742.2|738.1|742.7|738.6|742.1|738|23
1586224800000|2020-04-07 02:00:00|742.1|737.7|740.9|736.7|742.1|737.7|740.4|736.3|42
1586225100000|2020-04-07 02:05:00|740.5|736.6|740.6|736.4|740.9|736.7|740.4|736.1|17
1586225400000|2020-04-07 02:10:00|740.3|736.3|739.8|735.7|741.1|736.9|739.8|735.7|27
1586225700000|2020-04-07 02:15:00|739.6|735.6|739.3|735.3|740|735.7|739.3|735.3|27
1586226000000|2020-04-07 02:20:00|738.9|734.9|739.3|735.2|739.8|735.8|738.3|734.3|40
1586226300000|2020-04-07 02:25:00|739.7|735.6|739.5|735.3|739.7|735.6|738.9|734.7|22
1586226600000|2020-04-07 02:30:00|739.6|735.5|739|734.8|740.4|736.2|739|734.8|29
1586226900000|2020-04-07 02:35:00|738.9|734.7|737.6|733.4|739.1|734.9|737|732.7|56
1586227200000|2020-04-07 02:40:00|737.1|733.5|737.8|733.9|738|734|736.8|732.8|50
1586227500000|2020-04-07 02:45:00|737.7|733.8|736.2|732.2|737.9|733.8|736.1|732.1|37
1586227800000|2020-04-07 02:50:00|737.9|733.9|737|733|737.9|733.9|734.8|730.8|48
1586228100000|2020-04-07 02:55:00|737.5|732.9|737.8|733.7|738.3|734.3|737.5|732.9|39
1586228400000|2020-04-07 03:00:00|738.1|734|736.9|733|738.1|734|736.6|732.7|35
1586228700000|2020-04-07 03:05:00|737.4|732.9|739.3|735.3|739.7|735.5|736.9|732.9|54
1586229000000|2020-04-07 03:10:00|739.4|735.4|740.1|736.1|741|737|739.4|735.4|45
1586229300000|2020-04-07 03:15:00|739.8|735.9|739.4|735.3|739.8|735.9|739.2|735.1|16
1586229600000|2020-04-07 03:20:00|739.5|735.4|738.5|734.2|742.2|735.5|738.4|734.1|13
1586229900000|2020-04-07 03:25:00|738.2|734.1|739|735.1|739|735.2|737.9|734|21
1586230200000|2020-04-07 03:30:00|738.9|735|738.2|734.2|739|735.1|738.2|734.2|13
1586230500000|2020-04-07 03:35:00|738.7|734.1|738.5|734.4|739|735.1|738.4|734.1|18
1586230800000|2020-04-07 03:40:00|738.8|734.7|739.2|735.2|739.4|735.4|738.8|734.7|17
1586231100000|2020-04-07 03:45:00|739.3|735.1|738.9|734.8|740.3|735.7|738.3|734.3|25
1586231400000|2020-04-07 03:50:00|738.6|734.6|737.3|734.4|738.8|734.6|737.1|734.1|29
1586231700000|2020-04-07 03:55:00|737.4|734.3|737.5|734.6|737.8|734.8|737.1|734.1|27
1586232000000|2020-04-07 04:00:00|737.4|734.5|737.5|734.4|737.5|734.5|737.4|734.4|4
1586232300000|2020-04-07 04:05:00|737.3|734.3|737.1|734.2|737.3|734.3|737.1|734|17
1586232600000|2020-04-07 04:10:00|737|734.1|737.5|734.4|737.5|734.6|736.9|734|16
1586232900000|2020-04-07 04:15:00|737.3|734.3|737.6|734.7|737.8|734.7|737.3|734.1|11
1586233200000|2020-04-07 04:20:00|737.7|735.2|739.3|736.4|739.3|736.4|737.7|735.2|31
1586233500000|2020-04-07 04:25:00|739.2|736.3|739.8|736.8|740|737.1|739.2|736.3|22
1586233800000|2020-04-07 04:30:00|739.6|736.7|738.7|735.8|740.2|736.7|738.4|735.5|30
1586234100000|2020-04-07 04:35:00|738.6|735.7|739.3|736.3|739.9|736.7|738.6|735.6|19
1586234400000|2020-04-07 04:40:00|739.2|736.2|740|737|740.6|737|739|736.1|9
1586234700000|2020-04-07 04:45:00|739.9|736.9|740.3|737.3|740.4|737.4|739.6|736.7|12
1586235000000|2020-04-07 04:50:00|740.4|738|741.1|738|741.6|738.6|740.4|737.7|26
1586235300000|2020-04-07 04:55:00|741.2|737.8|741.9|738.9|742.6|739.7|740.8|737.8|42
1586235600000|2020-04-07 05:00:00|742|739|743.6|740.7|746.2|740.7|741.7|738.7|26
1586235900000|2020-04-07 05:05:00|743.8|740.9|744.3|741.3|744.3|741.4|743.4|740.5|19
1586236200000|2020-04-07 05:10:00|744.1|741.1|743.1|740|744.1|741.1|742.4|739.4|37
1586236500000|2020-04-07 05:15:00|742.8|739.9|743.3|740.2|743.3|740.2|742.7|739.6|16
1586236800000|2020-04-07 05:20:00|743.4|740.4|743|740|743.5|740.4|742.8|739.7|20
1586237100000|2020-04-07 05:25:00|743.1|740.1|742.1|739.1|743.1|740.1|741.7|738.7|34
1586237400000|2020-04-07 05:30:00|742|738.9|743.6|740.7|743.6|740.7|741.9|738.9|27
1586237700000|2020-04-07 05:35:00|743.7|740.6|744.8|741.8|745.7|742.7|743.7|740.6|33
1586238000000|2020-04-07 05:40:00|745.1|742.3|745.5|742.5|747.1|743.3|744.7|741.6|43
1586238300000|2020-04-07 05:45:00|745.6|742.6|748|745.1|748.1|745.1|745.6|742.6|31
1586238600000|2020-04-07 05:50:00|748.1|745|747.3|744.3|748.8|745.7|747.1|744.1|33
1586238900000|2020-04-07 05:55:00|747|744|746.9|743.8|747|744|745.7|742.7|40
1586239200000|2020-04-07 06:00:00|746.8|743.7|745.7|742.6|748.5|744.9|745.7|742.6|48
1586239500000|2020-04-07 06:05:00|745.4|742.3|744.9|741.8|746.7|743.3|744.4|741.4|56
1586239800000|2020-04-07 06:10:00|745.5|741.9|746.4|743.5|746.5|743.6|745.3|741.9|30
1586240100000|2020-04-07 06:15:00|746.9|743.9|746.6|743.5|747.8|744.9|746.2|743.1|38
1586240400000|2020-04-07 06:20:00|746.4|743.4|746.3|743.3|746.4|743.4|745.6|742.6|36
1586240700000|2020-04-07 06:25:00|746.6|743.6|748.6|745.1|748.6|745.1|746.3|743.4|31
1586241000000|2020-04-07 06:30:00|748.9|745.4|748.1|745.2|749.2|746|746.4|743.4|30
1586241300000|2020-04-07 06:35:00|748.2|744.9|747.9|745|748.2|745|747.8|744.9|6
1586241600000|2020-04-07 06:40:00|748|745.2|747.9|744.9|748.4|745.5|747.9|744.9|14
1586241900000|2020-04-07 06:45:00|747.8|745|747.1|744.2|747.9|745|746.9|744.1|24
1586242200000|2020-04-07 06:50:00|747.3|744.1|747.5|744.6|747.5|744.6|747|744.1|10
1586242500000|2020-04-07 06:55:00|747.6|744.5|749.6|746.7|750.2|747.3|747.6|744.5|46
1586242800000|2020-04-07 07:00:00|749.9|747|750.8|747.8|750.8|747.9|749.1|746|44
1586243100000|2020-04-07 07:05:00|751.6|748.6|751.1|748.1|751.8|748.8|749.6|746.7|28
1586243400000|2020-04-07 07:10:00|751.2|748.2|750.7|747.8|752.2|749.4|750.7|747.4|48
1586243700000|2020-04-07 07:15:00|750.6|747.7|751.5|748.5|751.6|748.7|750.5|747.6|31
1586244000000|2020-04-07 07:20:00|751.7|748.7|750|747.1|751.7|748.7|749.5|746.6|53
1586244300000|2020-04-07 07:25:00|749.9|747|749.2|746.2|750.1|747.2|748.7|745.5|83
1586244600000|2020-04-07 07:30:00|749.3|746.3|748.2|745.2|749.5|746.5|746.2|743.1|79
1586244900000|2020-04-07 07:35:00|748.5|745.4|748.1|745|749.5|746.3|747.8|743.9|49
1586245200000|2020-04-07 07:40:00|748|744.9|749.5|746.5|750.2|747.2|748|744.9|38
1586245500000|2020-04-07 07:45:00|749.7|746.6|749.3|746.3|751|747.9|748.8|745.7|85
1586245800000|2020-04-07 07:50:00|749.4|746.2|744.3|741|750.5|747.4|744.2|740.4|97
1586246100000|2020-04-07 07:55:00|744.1|740.8|742.9|739.9|744.2|741.1|742.4|739.4|69
1586246400000|2020-04-07 08:00:00|743.1|740.2|744.4|741.4|744.6|741.6|742.8|739.6|47
1586246700000|2020-04-07 08:05:00|744.7|741.7|745.7|742.8|745.8|742.9|744.3|741.4|36
1586247000000|2020-04-07 08:10:00|746|743.1|746.6|743.6|747.4|744.4|745.8|742.8|54
1586247300000|2020-04-07 08:15:00|746.7|743.7|746.1|743|746.9|743.8|746.1|742.9|13
1586247600000|2020-04-07 08:20:00|746.6|743.6|748.4|745.3|748.4|745.4|746.6|743.6|22
1586247900000|2020-04-07 08:25:00|748.1|745.2|749.2|746.1|749.5|746.5|748|744.9|39
1586248200000|2020-04-07 08:30:00|749.3|746.2|748.3|745.2|749.3|746.2|748.1|745|27
1586248500000|2020-04-07 08:35:00|747.7|745.1|748.1|744.8|748.2|745.1|747.3|744.2|27
1586248800000|2020-04-07 08:40:00|748.4|744.7|748.2|745|748.4|745|748.1|744.7|11
1586249100000|2020-04-07 08:45:00|748.1|744.8|749|745.9|749.2|746|748|744.8|40
1586249400000|2020-04-07 08:50:00|749.1|745.8|749.4|746.6|749.6|746.8|747.7|744.8|34
1586249700000|2020-04-07 08:55:00|749.6|746.8|749.6|746.8|750.4|747.6|748.8|746|23
1586250000000|2020-04-07 09:00:00|750.5|747.1|751.8|749|752.1|749.3|750.2|747.1|44
1586250300000|2020-04-07 09:05:00|751.5|748.7|750.5|747.7|751.7|748.9|750.5|747.7|29
1586250600000|2020-04-07 09:10:00|750.7|747.9|750.2|747.4|751.1|748.3|750.2|747.4|20
1586250900000|2020-04-07 09:15:00|750.1|747.3|751|748.2|751|748.2|750.1|747.3|8
1586251200000|2020-04-07 09:20:00|750.8|748|749.6|746.8|751.2|748.5|749.1|745|24
1586251500000|2020-04-07 09:25:00|749.5|746.7|750.1|747.3|750.1|747.3|749.5|746.7|4
1586251800000|2020-04-07 09:30:00|749.6|746.8|749.3|746.5|750.3|747.5|748.5|745.7|21
1586252100000|2020-04-07 09:35:00|749.4|746.6|749.4|746.6|749.5|746.7|748.6|745.8|11
1586252400000|2020-04-07 09:40:00|749.3|746.5|749.1|746.3|749.6|746.8|748.8|746|14
1586252700000|2020-04-07 09:45:00|748.6|745.8|749|746.2|749.6|746.8|748.5|745.7|25
1586253000000|2020-04-07 09:50:00|748.6|745.8|748.1|745.3|748.6|745.8|747.2|744.4|15
1586253300000|2020-04-07 09:55:00|747.7|744.9|746.5|743.7|747.7|744.9|746.5|743.7|9
1586253600000|2020-04-07 10:00:00|746.4|743.6|746|743.2|746.7|743.9|745|742.2|38
1586253900000|2020-04-07 10:05:00|746.3|743.5|747.4|744.6|747.7|744.9|746.3|743.5|14
1586254200000|2020-04-07 10:10:00|747.5|744.7|748.9|746.1|749|746.2|747.5|744.7|15
1586254500000|2020-04-07 10:15:00|749|746.2|748.1|745.3|749.9|747.1|747.7|744.9|22
1586254800000|2020-04-07 10:20:00|748.7|745.9|749|746.2|749.5|746.7|748|745.2|20
1586255100000|2020-04-07 10:25:00|749.2|746.4|747.4|744.6|749.5|746.7|747.4|744.6|33
1586255400000|2020-04-07 10:30:00|747.5|744.7|748.4|745.6|748.5|745.7|747.2|744.4|11
1586255700000|2020-04-07 10:35:00|747.9|745.1|746.4|743.6|747.9|745.1|746.2|743.4|19
1586256000000|2020-04-07 10:40:00|747.2|744.4|747.3|744.5|747.3|744.5|746.6|743.8|11
1586256300000|2020-04-07 10:45:00|747.2|744.4|748.9|746.1|748.9|746.1|747.2|744.4|13
1586256600000|2020-04-07 10:50:00|749|746.2|748.7|745.9|749.4|746.6|748.1|745.3|17
1586256900000|2020-04-07 10:55:00|748.8|746|748.3|745.5|748.8|746|747.8|745|19
1586257200000|2020-04-07 11:00:00|748.2|745.4|748.6|745.8|748.9|746.1|746.7|743.9|30
1586257500000|2020-04-07 11:05:00|748.2|745.3|748.5|745.7|748.6|745.8|747.5|744.5|29
1586257800000|2020-04-07 11:10:00|748.4|745.6|745.2|742.4|748.4|745.6|745.1|742.3|23
1586258100000|2020-04-07 11:15:00|745.3|742.5|746.3|743.5|746.8|744|745.2|742.4|15
1586258400000|2020-04-07 11:20:00|746|743.2|745.5|742.7|746.1|743.3|745.1|742.3|18
1586258700000|2020-04-07 11:25:00|745.6|742.8|745.4|742.6|746.1|743.3|745.1|742.3|24
1586259000000|2020-04-07 11:30:00|745.2|742.4|746.2|743.4|746.2|743.4|745.2|742.4|8
1586259300000|2020-04-07 11:35:00|746.4|743.6|747.1|744.3|747.6|744.8|746.4|743.6|17
1586259600000|2020-04-07 11:40:00|746.7|743.9|746.4|743.6|746.8|744|745.8|743|16
1586259900000|2020-04-07 11:45:00|746.2|743.4|745.1|742.3|746.2|743.4|745.1|742.3|28
1586260200000|2020-04-07 11:50:00|745.2|742.4|744.9|742.1|745.4|742.6|744.9|742.1|8
1586260500000|2020-04-07 11:55:00|745|742.2|744.1|741.3|745.1|742.3|743.8|741|27
1586260800000|2020-04-07 12:00:00|744.2|741.4|744.2|741.4|744.8|742|743.9|741.1|37
1586261100000|2020-04-07 12:05:00|744.1|741.3|743.9|741.1|744.1|741.3|742.6|739.8|22
1586261400000|2020-04-07 12:10:00|743.8|741|743.7|740.9|744.7|741.9|743.3|740.5|18
1586261700000|2020-04-07 12:15:00|743.6|740.8|744.5|741.7|744.7|741.9|743.6|740.8|22
1586262000000|2020-04-07 12:20:00|744.4|741.6|744.4|741.6|744.6|741.8|742.9|740.1|42
1586262300000|2020-04-07 12:25:00|744.5|741.7|744.7|741.9|746.1|743.3|744.5|741.7|44
1586262600000|2020-04-07 12:30:00|744.6|741.8|743|741.2|744.6|741.8|742.9|741.1|62
1586262900000|2020-04-07 12:35:00|743.3|740.5|744.8|742|744.8|742|742.1|739.3|67
1586263200000|2020-04-07 12:40:00|744.7|741.9|744.6|741.8|745.4|742.6|744.2|741.4|17
1586263500000|2020-04-07 12:45:00|744.5|741.7|745.3|742.5|745.4|742.6|744.3|741.5|13
1586263800000|2020-04-07 12:50:00|745.2|742.4|743.6|740.8|745.2|742.4|743.4|740.6|40
1586264100000|2020-04-07 12:55:00|743.4|740.6|742.1|739.3|744.2|741.4|741.8|739|51
1586264400000|2020-04-07 13:00:00|741.9|739.1|742.9|740.1|743.3|740.5|741.9|739.1|46
1586264700000|2020-04-07 13:05:00|743|740.2|741.5|738.7|744.3|741.5|741.5|738.7|51
1586265000000|2020-04-07 13:10:00|741.7|738.9|740.9|738.1|741.8|739|740.5|737.7|45
1586265300000|2020-04-07 13:15:00|741|738.2|740.7|737.9|741.7|738.9|740.2|737.6|46
1586265600000|2020-04-07 13:20:00|740.5|737.7|740.8|738|741.2|738.4|739.8|737|38
1586265900000|2020-04-07 13:25:00|740.5|737.7|741.8|739|741.8|739|740.3|737.5|39
1586266200000|2020-04-07 13:30:00|741.9|739.1|739.4|736.6|742.4|739.6|739.4|736.6|66
1586266500000|2020-04-07 13:35:00|739.3|736.5|738.7|735.9|739.5|736.7|737.6|734.8|78
1586266800000|2020-04-07 13:40:00|738.9|736.1|739.7|736.9|740.1|737.3|738.7|735.9|45
1586267100000|2020-04-07 13:45:00|739.9|737.1|739.4|736.6|742.3|739.5|739.3|736.5|60
1586267400000|2020-04-07 13:50:00|739.3|736.5|739.5|736.7|740.6|737.8|739.2|736.4|36
1586267700000|2020-04-07 13:55:00|739.4|736.6|740.8|736.8|740.8|737.8|739.2|736.4|40
1586268000000|2020-04-07 14:00:00|740.9|737|738.4|735.6|741.1|737.6|738.4|735.6|42
1586268300000|2020-04-07 14:05:00|738.6|735.8|737.9|735.1|739.8|737|737.9|735.1|68
1586268600000|2020-04-07 14:10:00|738|735.2|738.9|736.1|739|736.2|738|735.2|58
1586268900000|2020-04-07 14:15:00|739|736.2|740.1|737.3|740.9|738.1|738.5|735.7|42
1586269200000|2020-04-07 14:20:00|740.5|737.7|740.9|738.1|741.3|738.5|740.4|737.6|37
1586269500000|2020-04-07 14:25:00|740.5|737.7|741.5|738.7|741.9|739.1|740.2|737.4|55
1586269800000|2020-04-07 14:30:00|741.8|739|745.6|742.8|746.7|743.9|741.8|739|74
1586270100000|2020-04-07 14:35:00|745.7|742.9|744|741.2|746.1|743.3|743.6|740.8|47
1586270400000|2020-04-07 14:40:00|743.9|741.1|742.7|739.9|744.5|741.7|742.7|739.9|46
1586270700000|2020-04-07 14:45:00|742.6|739.8|741.8|739|743.4|740.6|741.5|738.7|33
1586271000000|2020-04-07 14:50:00|741.5|738.7|740.9|738.1|743|740.2|739.9|737.1|52
1586271300000|2020-04-07 14:55:00|741|738.2|741.5|738.7|742.7|739.9|741|738.2|66
1586271600000|2020-04-07 15:00:00|741.1|738.3|741.2|738.4|741.5|738.7|740.4|737.6|43
1586271900000|2020-04-07 15:05:00|741.9|739.1|742.3|739.5|742.3|739.5|740.7|737.9|22
1586272200000|2020-04-07 15:10:00|742.2|739.4|742.1|739.3|742.5|739.7|741.1|738.3|30
1586272500000|2020-04-07 15:15:00|742.4|739.6|744.1|741.3|744.8|742|742.4|739.6|44
1586272800000|2020-04-07 15:20:00|744.2|741.4|747.5|744.7|747.9|745.1|744.2|741.4|57
1586273100000|2020-04-07 15:25:00|747.6|744.8|747.8|745|747.9|745.1|745.9|743.1|60
1586273400000|2020-04-07 15:30:00|747.7|744.9|746.7|743.9|749.1|746.3|746.5|743.7|58
1586273700000|2020-04-07 15:35:00|746.6|743.8|748.8|746|749.1|746.3|745.5|742.7|62
1586274000000|2020-04-07 15:40:00|749.1|746.3|748.1|745.3|750|747.2|747.7|744.9|53
1586274300000|2020-04-07 15:45:00|747.8|745|747|744.2|747.8|745|746.4|743.6|33
1586274600000|2020-04-07 15:50:00|746.9|744.1|746.4|743.6|746.9|744.1|745.7|742.9|35
1586274900000|2020-04-07 15:55:00|746.3|743.5|746.1|743.3|746.4|743.6|745.7|742.9|20
1586275200000|2020-04-07 16:00:00|746.3|743.5|748.1|745.3|748.6|745.8|746.3|743.5|45
1586275500000|2020-04-07 16:05:00|748.2|745.4|749.7|746.9|749.9|747.1|748.2|745.4|41
1586275800000|2020-04-07 16:10:00|749.6|746.8|748|745.2|749.6|746.8|747.7|744.9|29
1586276100000|2020-04-07 16:15:00|748.1|745.3|748.7|745.9|748.7|745.9|747.6|744.8|32
1586276400000|2020-04-07 16:20:00|748.6|745.8|747|744.2|749.1|746.3|746.7|743.9|30
1586276700000|2020-04-07 16:25:00|746.9|744.1|748|745.2|748|745.2|746.8|744|38
1586277000000|2020-04-07 16:30:00|748.1|745.3|747.1|744.3|748.3|745.5|747|744.2|40
1586277300000|2020-04-07 16:35:00|747|744.2|746.8|744|747.6|744.8|746.4|743.6|48
1586277600000|2020-04-07 16:40:00|746.9|744.1|746.5|743.7|747.1|744.3|746|743.2|27
1586277900000|2020-04-07 16:45:00|746.4|743.6|745.1|742.3|746.5|743.7|744.8|742.2|51
1586278200000|2020-04-07 16:50:00|745|742.2|743.3|740.5|745|742.2|743|740.2|70
1586278500000|2020-04-07 16:55:00|743.2|740.4|743.2|740.4|743.7|740.9|742.3|739.5|50
1586278800000|2020-04-07 17:00:00|743.1|740.3|747.1|745.3|748.3|746.5|743.1|740.3|154
1586279100000|2020-04-07 17:05:00|747.2|745.4|748|746.2|749.4|747.6|747.2|745.4|95
1586279400000|2020-04-07 17:10:00|748.2|746.4|748.6|746.8|749|747.2|747.9|746.1|32
1586279700000|2020-04-07 17:15:00|748.7|746.9|748.5|745.7|748.8|747|748.1|745.5|36
1586280000000|2020-04-07 17:20:00|748.7|745.9|746.8|744|748.7|745.9|746.7|743.9|33
1586280300000|2020-04-07 17:25:00|747|744.2|746.9|744.1|747.6|744.8|746.4|743.6|26
1586280600000|2020-04-07 17:30:00|746.8|744|744|741.2|746.8|744|743.6|740.8|62
1586280900000|2020-04-07 17:35:00|743.9|741.1|744.1|741.3|745|742.2|743.6|740.8|43
1586281200000|2020-04-07 17:40:00|744|741.2|745.3|742.5|746.1|743.3|743.8|741|65
1586281500000|2020-04-07 17:45:00|745.4|742.6|744.9|742.1|745.9|743.1|744.9|742.1|25
1586281800000|2020-04-07 17:50:00|744.8|742|744.6|741.8|744.8|742|744|741.2|28
1586282100000|2020-04-07 17:55:00|744.5|741.7|742.7|739.9|744.5|741.7|741.7|738.9|51
1586282400000|2020-04-07 18:00:00|742.6|739.8|743|740.2|743.3|740.5|742.6|739.8|12
1586282700000|2020-04-07 18:05:00|742.9|740.1|742.1|739.3|743.5|740.7|741.9|739.1|31
1586283000000|2020-04-07 18:10:00|742.2|739.4|743.1|740.3|743.1|740.3|742.1|739.3|24
1586283300000|2020-04-07 18:15:00|743|740.2|742.4|739.6|743|740.2|742|739.2|14
1586283600000|2020-04-07 18:20:00|742.5|739.7|742.7|739.9|742.7|739.9|742.4|739.6|4
1586283900000|2020-04-07 18:25:00|742.4|739.6|742.4|739.6|742.6|739.8|742.3|739.5|9
1586284200000|2020-04-07 18:30:00|742.5|739.7|741.6|738.8|742.5|739.7|741.3|738.5|24
1586284500000|2020-04-07 18:35:00|741.4|738.6|740.9|738.1|741.9|739.1|740.8|738|38
1586284800000|2020-04-07 18:40:00|740.8|738|738|735.2|740.8|738|737.6|734.8|61
1586285100000|2020-04-07 18:45:00|737.9|735.1|739.3|736.5|739.6|736.8|737.9|735.1|34
1586285400000|2020-04-07 18:50:00|738.9|736.1|739.1|736.3|739.2|736.4|738.1|735.3|33
1586285700000|2020-04-07 18:55:00|738.8|736|739.1|736.3|739.6|736.8|738.5|735.7|66
1586286000000|2020-04-07 19:00:00|738.9|736.1|740.8|738|740.9|738.1|738.9|736.1|32
1586286300000|2020-04-07 19:05:00|740.9|738.1|740.1|737.3|741.5|738.7|739.9|737.1|12
1586286600000|2020-04-07 19:10:00|740.2|737.4|739.9|737.1|740.5|737.7|739.8|737|18
1586286900000|2020-04-07 19:15:00|740|737.2|736.7|733.9|740|737.2|736.7|733.9|30
1586287200000|2020-04-07 19:20:00|737.2|734.4|737.3|734.5|738.2|735.4|737.2|734.4|35
1586287500000|2020-04-07 19:25:00|737.4|734.6|737.5|734.7|738.6|735.8|737.4|734.6|25
1586287800000|2020-04-07 19:30:00|737.6|734.8|738.4|735.6|738.7|735.9|737.6|734.8|16
1586288100000|2020-04-07 19:35:00|738.2|735.4|739.9|737.1|739.9|737.1|738.2|735.4|11
1586288400000|2020-04-07 19:40:00|739.8|737|741.1|738.3|742.7|739.7|739.6|736.8|45
1586288700000|2020-04-07 19:45:00|741.2|738.4|743.8|741|743.8|741|741.2|738.4|62
1586289000000|2020-04-07 19:50:00|743.4|740.6|742.2|739.4|743.4|740.6|741.5|738.7|22
1586289300000|2020-04-07 19:55:00|742.3|739.5|742.2|739.4|742.7|739.9|742|739.1|36
1586289600000|2020-04-07 20:00:00|742.3|739.2|741.5|738.6|742.4|739.3|741.5|738.6|22
1586289900000|2020-04-07 20:05:00|741.4|738.5|741|738|741.4|738.6|740.3|737.4|24
1586290200000|2020-04-07 20:10:00|741.7|738.7|741.7|738.6|742.2|739|741.5|738.4|28
1586290500000|2020-04-07 20:15:00|741.8|738.7|741.5|738.5|741.8|738.7|741.5|738.4|7
1586290800000|2020-04-07 20:20:00|741.4|738.6|741.5|738.7|741.6|738.8|741.3|738.5|13
1586291100000|2020-04-07 20:25:00|741.6|738.5|740.3|737.5|741.6|738.8|740.2|737.4|6
1586291400000|2020-04-07 20:30:00|740.1|737.4|740.1|737.2|740.4|737.6|739.8|737|16
1586291700000|2020-04-07 20:35:00|739.9|737.1|740|737|740|737.1|739.7|736.7|9
1586292000000|2020-04-07 20:40:00|740.1|737.1|739.9|736.8|740.2|737.2|739.8|736.7|12
1586292300000|2020-04-07 20:45:00|740|736.9|741.6|738.6|742.1|739.1|739.7|736.6|59
1586292600000|2020-04-07 20:50:00|741.5|738.5|741.8|737.9|742.2|738.6|740.7|737.3|22
1586292900000|2020-04-07 20:55:00|741.7|737.8|741.3|736.2|742|737.9|741.3|736.2|18
1586296800000|2020-04-07 22:00:00|738.9|735.7|741.3|738.5|741.3|738.5|738.9|735.7|21
1586297100000|2020-04-07 22:05:00|741.2|738.4|741|738.2|742|739.1|740.8|738|18
1586297400000|2020-04-07 22:10:00|740.9|738.1|739.9|737.1|740.9|738.1|739.6|736.8|14
1586297700000|2020-04-07 22:15:00|740|737.2|739.2|736.4|740.1|737.3|739.2|736.4|12
1586298000000|2020-04-07 22:20:00|739.3|736.5|739.7|736.9|739.9|737.1|739.3|736.5|9
1586298300000|2020-04-07 22:25:00|739.9|737.1|739.9|737.1|739.9|737.1|739.8|737|7
1586302200000|2020-04-07 23:30:00|741.9|739.1|742.5|739.7|742.5|739.7|741.8|739|8
1586302500000|2020-04-07 23:35:00|742.6|739.8|743.1|740.3|743.1|740.3|742.6|739.8|6
1586302800000|2020-04-07 23:40:00|742.9|740.1|742.9|740.1|743|740.2|742.1|739.3|28
1586303100000|2020-04-07 23:45:00|742.7|739.9|741.4|738.6|742.7|739.9|741.4|738.6|13
1586303400000|2020-04-07 23:50:00|741.5|738.7|741.4|738.6|741.5|738.7|740.5|737.7|14
1586303700000|2020-04-07 23:55:00|741.5|738.7|741.3|738.5|742.5|739.7|741.3|738.5|18
1586304000000|2020-04-08 00:00:00|740.8|738|741.1|738.3|741.2|738.4|740.1|737.3|17
1586304300000|2020-04-08 00:05:00|740.9|738.1|740.1|737.3|740.9|738.1|740.1|737.3|12
1586304600000|2020-04-08 00:10:00|740|737.2|739.3|736.5|740|737.2|739.3|736.5|13
1586304900000|2020-04-08 00:15:00|739.4|736.6|738.3|735.5|739.7|736.9|738.3|735.5|20
1586305200000|2020-04-08 00:20:00|738.1|735.3|738|735.2|738.5|735.7|737.8|735|28
1586305500000|2020-04-08 00:25:00|737.9|735.1|738.1|735.3|738.1|735.3|737.9|735.1|11
1586305800000|2020-04-08 00:30:00|738|735.2|735.6|731.9|738.1|735.3|734.4|731.1|41
1586306100000|2020-04-08 00:35:00|735.4|731.8|734.1|730.4|735.7|731.8|733.2|729.6|62
1586306400000|2020-04-08 00:40:00|734.6|730.5|735.3|732.5|737.3|734.5|733.5|729.8|59
1586306700000|2020-04-08 00:45:00|735.8|733|734.8|732|736.3|733.5|734.8|732|15
1586307000000|2020-04-08 00:50:00|734.7|731.9|735.5|732.7|736.1|733.3|733.8|731|42
1586307300000|2020-04-08 00:55:00|735.6|732.8|733.9|731.1|735.7|732.9|733.9|731.1|10
1586307600000|2020-04-08 01:00:00|733.8|731|738.2|735.4|739.6|735.9|733.2|730.4|69
1586307900000|2020-04-08 01:05:00|738.1|735.3|736.7|733.9|738.1|735.3|736.2|733.2|40
1586308200000|2020-04-08 01:10:00|736.8|734|734.1|731.3|737.4|734.6|734|731.2|26
1586308500000|2020-04-08 01:15:00|734|731.2|736.6|733.8|736.7|733.9|734|731.2|24
1586308800000|2020-04-08 01:20:00|736.7|733.9|737|734.2|737.1|734.3|735.9|733.1|31
1586309100000|2020-04-08 01:25:00|737.3|734.5|736.5|733.7|738.8|736|736.5|733.7|30
1586309400000|2020-04-08 01:30:00|736.4|733.6|737.7|734.9|738.3|735.5|736.4|733.6|25
1586309700000|2020-04-08 01:35:00|737.8|735|737|734.2|738.2|735.4|736.7|733.9|32
1586310000000|2020-04-08 01:40:00|737.1|734.3|738.6|735.8|739.5|736.7|736.9|734.1|39
1586310300000|2020-04-08 01:45:00|738.7|735.9|739|736.2|739.2|736.4|737.8|735|22
1586310600000|2020-04-08 01:50:00|737.6|734.8|737.4|734.6|737.8|735|736.4|733.6|28
1586310900000|2020-04-08 01:55:00|737.3|734.5|738.4|735.6|738.4|735.6|736.4|733.6|10
1586311200000|2020-04-08 02:00:00|738.3|735.5|739|736.2|739.8|737|737.9|735.1|22
1586311500000|2020-04-08 02:05:00|738.5|735.7|737.8|735|739.8|737|737.8|735|19
1586311800000|2020-04-08 02:10:00|737.9|735.1|738.1|735.3|738.2|735.4|737.8|735|10
1586312100000|2020-04-08 02:15:00|738.2|735.4|738.5|735.4|739.4|736.3|738|735.2|10
1586312400000|2020-04-08 02:20:00|738.1|735.3|739.5|736.7|739.6|736.8|738.1|735.3|15
1586312700000|2020-04-08 02:25:00|739.4|736.6|739.5|736.7|739.5|736.7|739.4|736.6|2
1586313900000|2020-04-08 02:45:00|741.1|738.3|740.2|737.4|741.1|738.3|739.9|737.1|9
1586314200000|2020-04-08 02:50:00|740.3|737.5|740.4|737.6|740.6|737.8|740|737.2|15
1586314500000|2020-04-08 02:55:00|740.5|737.7|740.5|737.7|741.1|738.3|740.4|737.6|14
1586315700000|2020-04-08 03:15:00|739.7|736.9|738.7|735.9|739.7|736.9|738.1|735.3|12
1586316000000|2020-04-08 03:20:00|738.6|735.8|738.7|735.9|738.7|735.9|738.1|735.3|8
1586316300000|2020-04-08 03:25:00|739|736.2|739.1|736.3|739.3|736.5|739|736.2|8
1586317500000|2020-04-08 03:45:00|741.4|738.6|741.7|738.9|742|739.2|741.4|738.6|17
1586317800000|2020-04-08 03:50:00|741.6|738.8|741.7|738.9|741.8|739|741.5|738.7|8
1586318100000|2020-04-08 03:55:00|741.6|738.8|741.7|738.9|741.7|738.9|741.6|738.8|2
1586319300000|2020-04-08 04:15:00|742.3|739.5|743.3|740.5|744.1|741.3|742|739.2|25
1586319600000|2020-04-08 04:20:00|743.2|740.4|744.1|741.3|744.2|741.4|742.6|739.8|19
1586319900000|2020-04-08 04:25:00|744|741.2|745.1|742.3|745.6|742.8|743.7|740.9|27
1586320200000|2020-04-08 04:30:00|745.3|742.5|744.6|741.8|745.3|742.5|744.3|741.5|20
1586320500000|2020-04-08 04:35:00|744.9|742.1|744.2|741.4|744.9|742.1|744.2|741.4|11
1586320800000|2020-04-08 04:40:00|744.1|741.3|744.2|741.4|744.2|741.4|743.9|741.1|8
1586321100000|2020-04-08 04:45:00|744.3|741.5|744.6|741.8|744.6|741.8|744.3|741.5|3
1586321400000|2020-04-08 04:50:00|744.8|742|745.2|742.4|745.3|742.5|744.8|742|8
1586321700000|2020-04-08 04:55:00|744.9|742.1|746.5|743.7|746.7|743.9|744.9|742.1|26
1586322000000|2020-04-08 05:00:00|746.4|743.6|746|743.2|746.5|743.7|745.7|742.9|19
1586322300000|2020-04-08 05:05:00|745.8|743|745.9|743.1|746|743.2|745.6|742.8|13
1586322600000|2020-04-08 05:10:00|745.8|743|746.7|743.9|746.7|743.9|745.8|743|12
1586322900000|2020-04-08 05:15:00|746.6|743.8|746.7|743.9|747|744.2|746.5|743.7|20
1586323200000|2020-04-08 05:20:00|746.6|743.8|746.6|743.8|746.8|744|745.9|743.1|16
1586323500000|2020-04-08 05:25:00|746.7|743.9|747.4|744.6|747.4|744.6|746.7|743.9|17
1586323800000|2020-04-08 05:30:00|747.5|744.7|745.5|742.7|749.4|746.6|745.5|742.7|60
1586324100000|2020-04-08 05:35:00|746.1|743.3|744.5|741.7|747.3|744.5|744.1|741.3|44
1586324400000|2020-04-08 05:40:00|744.3|741.5|744.3|741.5|744.6|741.8|743.2|740.4|40
1586324700000|2020-04-08 05:45:00|744.2|741.4|744.2|741.4|744.5|741.7|743.5|740.7|25
1586325000000|2020-04-08 05:50:00|744.3|741.5|744.6|741.8|745.5|742.7|744.2|741.4|14
1586325300000|2020-04-08 05:55:00|744.7|741.9|744.6|741.8|745.4|742.6|744.5|741.7|28
1586325600000|2020-04-08 06:00:00|744.5|741.7|740.2|737.4|744.6|741.8|739.6|736.8|56
1586325900000|2020-04-08 06:05:00|740.1|737.3|739.7|736.9|741.2|738.4|738.4|735.6|37
1586326200000|2020-04-08 06:10:00|739.9|737.1|740.1|737.3|740.8|738|739.7|736.9|36
1586326500000|2020-04-08 06:15:00|739.9|737.1|739.7|736.9|740.7|737.9|738.9|736.1|35
1586326800000|2020-04-08 06:20:00|739.6|736.8|739.7|736.9|740.3|737.5|739.3|736.5|24
1586327100000|2020-04-08 06:25:00|739.8|737|740.8|738|741|738.2|739.6|736.8|28
1586327400000|2020-04-08 06:30:00|740.7|737.9|741.4|738.6|742|739.2|740.7|737.9|11
1586327700000|2020-04-08 06:35:00|741.6|738.8|740.6|737.8|741.9|739.1|740.3|737.5|32
1586328000000|2020-04-08 06:40:00|740.7|737.9|740.8|738|740.8|738|740.7|737.9|2
1586328300000|2020-04-08 06:45:00|741.1|738.2|742.4|739.6|742.7|739.9|741.1|738.2|22
1586328600000|2020-04-08 06:50:00|742.5|739.7|742.8|740|743.1|740.5|742.2|739.5|26
1586328900000|2020-04-08 06:55:00|742.7|739.9|743.3|740.5|744.4|741.6|742.6|739.8|48
1586329200000|2020-04-08 07:00:00|743.4|740.6|743.5|740.7|745.1|742.3|743.4|740.6|38
1586329500000|2020-04-08 07:05:00|743.4|740.6|745.5|742.7|745.9|743.6|743.4|740.6|35
1586329800000|2020-04-08 07:10:00|745.4|742.6|743.6|740.8|745.6|742.8|742.4|739.6|29
1586330100000|2020-04-08 07:15:00|743.5|740.7|741.4|738.6|743.5|740.7|740.7|737.9|36
1586330400000|2020-04-08 07:20:00|741.6|738.8|743.8|741|744.2|741.4|741.6|738.8|12
1586330700000|2020-04-08 07:25:00|743.9|741.1|744.6|741.8|745.3|742.5|743.9|741.1|32
1586331000000|2020-04-08 07:30:00|744.5|741.7|744.6|741.8|745.6|742.8|744.5|741.7|27
1586331300000|2020-04-08 07:35:00|744.5|741.7|745.9|743.1|746.1|743.3|744.5|741.7|23
1586331600000|2020-04-08 07:40:00|745.8|743|743.4|740.6|745.9|743.1|743.3|740.5|36
1586331900000|2020-04-08 07:45:00|743.5|740.7|743.4|740.6|743.6|740.8|743.3|740.5|22
1586332200000|2020-04-08 07:50:00|743.5|740.7|744.2|741.4|745.7|742.9|743.5|740.7|16
1586332500000|2020-04-08 07:55:00|744|740.8|744.7|741.9|744.7|741.9|743.4|740.6|6
1586332800000|2020-04-08 08:00:00|744.8|742|742.3|739.5|744.9|742.1|742.3|739.5|25
1586333100000|2020-04-08 08:05:00|742.4|739.6|741.2|738.4|742.6|739.8|741.2|738.4|11
1586333400000|2020-04-08 08:10:00|741.1|738.3|739.1|735.4|741.2|738.4|738.3|733.9|90
1586333700000|2020-04-08 08:15:00|739.4|735.8|739.6|736.8|740.2|737.4|739.3|734.9|29
1586334000000|2020-04-08 08:20:00|738.8|735|739.8|737|739.9|737.1|738.7|734.5|71
1586334300000|2020-04-08 08:25:00|739.9|737.1|738.9|734.7|740.7|737.9|738.7|733.9|87
1586334600000|2020-04-08 08:30:00|738.8|734.9|737.7|734.9|739.2|736.4|737.7|733.6|29
1586334900000|2020-04-08 08:35:00|737.6|734.8|738.1|735.3|738.1|735.3|736.9|734.1|21
1586335200000|2020-04-08 08:40:00|738.2|735.4|740.4|737.6|740.6|737.8|738.2|735.4|10
1586335500000|2020-04-08 08:45:00|740.3|737.5|738|735.2|742.5|739|737.6|734.8|36
1586335800000|2020-04-08 08:50:00|738.2|735.4|738.3|734.4|739.2|736.4|737.2|733.5|67
1586336100000|2020-04-08 08:55:00|738.6|735.8|739.1|735.1|740|737.2|738.3|734.2|60
1586336400000|2020-04-08 09:00:00|739.5|736.7|739.1|736.3|739.7|736.7|738.8|734.9|41
1586336700000|2020-04-08 09:05:00|738.8|735.2|740.5|737.7|740.5|737.7|738.8|735.2|36
1586337000000|2020-04-08 09:10:00|740|736.5|739.2|735.5|741.3|738.5|739|735.2|53
1586337300000|2020-04-08 09:15:00|739.5|736.7|740.3|736.4|740.6|737.8|738.9|735.3|40
1586337600000|2020-04-08 09:20:00|740.7|736.8|741.8|739|741.8|739|740.7|736.8|31
1586337900000|2020-04-08 09:25:00|741.3|737.7|741.6|738.8|741.7|738.9|739.9|736.3|83
1586338200000|2020-04-08 09:30:00|741.2|737.3|741.7|738.9|742.4|739.6|741.2|737|39
1586338500000|2020-04-08 09:35:00|741.1|737|741.8|738.2|742.3|739.5|741.1|737|59
1586338800000|2020-04-08 09:40:00|742.1|739.3|742.5|739.1|742.9|740.1|741.7|738.1|64
1586339100000|2020-04-08 09:45:00|741.6|738.8|742.8|740|742.9|740.1|741.6|736.4|86
1586339400000|2020-04-08 09:50:00|742.5|739|742|739.2|742.9|740.1|741.6|737.9|47
1586339700000|2020-04-08 09:55:00|741.9|739.1|741.6|738.8|741.9|739.1|740.6|737.1|55
1586340000000|2020-04-08 10:00:00|741.3|738.1|741.8|739|742.2|739.4|740.9|737.5|68
1586340300000|2020-04-08 10:05:00|741.9|739.1|741.8|739|742.9|740.1|741.3|737.8|39
1586340600000|2020-04-08 10:10:00|741.5|738.1|740|736.8|741.8|739|740|736.8|61
1586340900000|2020-04-08 10:15:00|740.4|737.6|740|737.2|740.8|738|739.7|736.3|46
1586341200000|2020-04-08 10:20:00|739.9|736.7|741.3|738.5|741.5|738.7|739.9|736.4|64
1586341500000|2020-04-08 10:25:00|741.5|738.7|742.2|738.7|742.2|739.4|741.1|737.5|49
1586341800000|2020-04-08 10:30:00|742|738.8|742.9|740.1|743|740.2|741.6|738.2|95
1586342100000|2020-04-08 10:35:00|742.6|739.3|742.2|739.4|743.1|740.3|741.9|738.4|66
1586342400000|2020-04-08 10:40:00|742.5|739.7|742.2|739.4|742.6|739.8|741.5|738.1|57
1586342700000|2020-04-08 10:45:00|742.5|739.7|742.6|739.6|743|740.2|740.7|737.9|75
1586343000000|2020-04-08 10:50:00|742.7|739.9|741.7|738.9|742.7|739.9|741|736.8|62
1586343300000|2020-04-08 10:55:00|741.3|738.4|741.3|738.5|742|739.2|740.8|737.5|57
1586343600000|2020-04-08 11:00:00|741|738|741.1|737.9|741.8|739|741|737.5|75
1586343900000|2020-04-08 11:05:00|741.2|738.4|740|737.2|741.4|738.6|739.8|736.5|84
1586344200000|2020-04-08 11:10:00|739.7|736.3|741.5|738.7|741.7|738.9|739.7|736.3|99
1586344500000|2020-04-08 11:15:00|741.1|738.2|741.5|738|742.5|739.7|741.1|737.8|68
1586344800000|2020-04-08 11:20:00|741.6|738.8|742|739|742.4|739.6|741.2|738.1|87
1586345100000|2020-04-08 11:25:00|742.4|739.6|742|739.2|742.5|739.7|741.5|738.5|61
1586345400000|2020-04-08 11:30:00|741.6|738.7|740.4|737.6|742.2|739.4|740|736.2|89
1586345700000|2020-04-08 11:35:00|740.5|737.7|741.9|739.1|742.1|739.3|740.1|736.2|70
1586346000000|2020-04-08 11:40:00|742|739.2|740.8|738|742.2|739.4|740.4|736.8|51
1586346300000|2020-04-08 11:45:00|740.5|737.3|741.5|738.7|741.6|738.8|740.5|736.9|62
1586346600000|2020-04-08 11:50:00|741.2|738.1|741.4|738.6|742.6|739.8|741.1|737.6|82
1586346900000|2020-04-08 11:55:00|741.1|737.9|741.8|739|742.4|739.6|741.1|737.7|51
1586347200000|2020-04-08 12:00:00|741.5|737.9|741|738.2|742.5|739.7|739.4|736.6|78
1586347500000|2020-04-08 12:05:00|740.9|738.1|741.5|738.7|742.5|739.7|740.6|736.3|91
1586347800000|2020-04-08 12:10:00|741.2|738.2|741.7|738.7|742.2|739.4|741.2|738.2|30
1586348100000|2020-04-08 12:15:00|742.1|739.3|742.6|739.7|743.3|740.5|741.2|738.2|74
1586348400000|2020-04-08 12:20:00|742.7|739.3|744.8|742|744.8|742|742.6|739.3|97
1586348700000|2020-04-08 12:25:00|744.5|741.7|745.7|742.9|745.7|742.9|743.3|740|97
1586349000000|2020-04-08 12:30:00|745.4|742.6|745.2|742.4|745.5|742.7|743.4|740.2|134
1586349300000|2020-04-08 12:35:00|744.8|742|744.8|741.9|745.5|742.7|743.6|740.4|114
1586349600000|2020-04-08 12:40:00|744.9|741.6|745.6|742.8|745.6|742.8|744.3|740.8|91
1586349900000|2020-04-08 12:45:00|745.2|742.4|746|743.2|746.4|743.6|744.2|741.4|164
1586350200000|2020-04-08 12:50:00|746.2|743.4|743.5|740.7|746.3|743.5|743.5|740.6|104
1586350500000|2020-04-08 12:55:00|743.7|740.9|744.6|741.7|744.8|741.9|743.6|740.8|90
1586350800000|2020-04-08 13:00:00|744.5|741.6|748|744.5|748.7|746|744.1|740.9|178
1586351100000|2020-04-08 13:05:00|748.1|745.2|753.3|748.6|761.3|758.2|748.1|744.4|395
1586351400000|2020-04-08 13:10:00|753.9|749.3|746.6|742.7|754.4|750.4|745.9|740.4|244
1586351700000|2020-04-08 13:15:00|746.7|740.8|747.3|743.4|748|743.8|745.5|739.8|197
1586352000000|2020-04-08 13:20:00|747|740.8|745.7|742.6|747.7|743.7|744.8|740.2|107
1586352300000|2020-04-08 13:25:00|745.8|740.4|744.2|741.1|746.9|743.5|743.3|737.3|166
1586352600000|2020-04-08 13:30:00|744.5|738.6|744.9|741.8|746.1|742.9|744.3|738.1|132
1586352900000|2020-04-08 13:35:00|744.8|739.3|745|740.1|745.1|741.9|743.2|737.1|103
1586353200000|2020-04-08 13:40:00|744.7|740.8|745.4|742.3|746.2|743.1|744.4|738.5|113
1586353500000|2020-04-08 13:45:00|745.6|740.4|744.8|739.7|746.7|743.6|744.6|738.4|109
1586353800000|2020-04-08 13:50:00|744.9|738.8|741.9|737|744.9|741.8|740.6|736|155
1586354100000|2020-04-08 13:55:00|742.1|738.8|738|732.6|742.1|739|737.9|732.4|120
1586354400000|2020-04-08 14:00:00|737.9|734.9|739.1|733.4|740.4|737.2|736.2|731|185
1586354700000|2020-04-08 14:05:00|739|734|736.8|732.1|740|736.8|736.8|731.1|113
1586355000000|2020-04-08 14:10:00|737.3|731.6|740.5|736|740.5|736.9|737.1|731.3|126
1586355300000|2020-04-08 14:15:00|740.4|734.6|740.3|737|740.5|737.2|739.1|732.6|96
1586355600000|2020-04-08 14:20:00|740.6|734.9|736|732.9|740.6|737.4|736|731|116
1586355900000|2020-04-08 14:25:00|736.2|731|737.8|732.6|738.7|735.5|735.8|730.8|137
1586356200000|2020-04-08 14:30:00|738.4|731.4|739.2|734.2|740.1|736.7|738.4|731.4|124
1586356500000|2020-04-08 14:35:00|739.4|734.7|739.6|734.9|740|737|738.6|732.5|183
1586356800000|2020-04-08 14:40:00|739.7|736.6|739.2|735.9|739.8|736.6|737.9|732.6|89
1586357100000|2020-04-08 14:45:00|739.3|736|737.4|732.8|740|736.7|737.4|732.6|100
1586357400000|2020-04-08 14:50:00|737.9|732.7|738|733.5|738.7|735.6|737.8|732.7|98
1586357700000|2020-04-08 14:55:00|737.9|733.1|738|735.1|738.2|735.1|737.5|732.7|59
1586358000000|2020-04-08 15:00:00|737.9|733.1|736.4|733.5|737.9|735|736.3|730|83
1586358300000|2020-04-08 15:05:00|735.8|733.4|736.7|733.7|737.5|734.5|735.8|729.9|120
1586358600000|2020-04-08 15:10:00|736.8|731.2|737.7|734.8|738.1|735.1|736.8|730.8|95
1586358900000|2020-04-08 15:15:00|737.4|732.4|737.3|734.4|737.8|734.9|737.3|731.4|88
1586359200000|2020-04-08 15:20:00|737.4|734.5|735.9|732.9|737.5|734.7|735.2|728.9|144
1586359500000|2020-04-08 15:25:00|735.7|730.2|736|733.2|737|734.1|735|729.2|171
1586359800000|2020-04-08 15:30:00|735.7|730.2|735|732.1|736.4|733.4|734.9|729.1|128
1586360100000|2020-04-08 15:35:00|734.6|730.2|735.2|732.3|735.3|732.4|734.6|729.1|61
1586360400000|2020-04-08 15:40:00|735.3|730.3|737.1|730.3|739|733.9|735.3|729.4|161
1586360700000|2020-04-08 15:45:00|737|730.4|735.5|732.7|737|733.8|734.9|730|125
1586361000000|2020-04-08 15:50:00|735.6|730.8|736|733.1|736.3|733.4|735.1|730.2|122
1586361300000|2020-04-08 15:55:00|735.9|731.2|734.9|732|735.9|732.8|734.9|729.6|64
1586361600000|2020-04-08 16:00:00|735|730.4|736.2|731.7|736.2|732.9|734.8|729.7|95
1586361900000|2020-04-08 16:05:00|736.1|733.2|737.3|732.2|738.5|733.9|735.5|730.2|79
1586362200000|2020-04-08 16:10:00|737.1|732.4|736.5|733.6|739.3|734.3|735.8|730.1|114
1586362500000|2020-04-08 16:15:00|738.3|731.2|738.4|735.5|740.4|735.5|736.3|730.6|154
1586362800000|2020-04-08 16:20:00|740.2|733|738.8|736|741.1|736.2|738.2|732.9|75
1586363100000|2020-04-08 16:25:00|740.6|733.9|738.2|735.2|741|736|738.1|732.6|57
1586363400000|2020-04-08 16:30:00|740.4|732.6|737.6|734.7|740.8|735.8|737.6|732.2|75
1586363700000|2020-04-08 16:35:00|739.5|732.7|738.3|733.6|740|734.9|737|731.4|106
1586364000000|2020-04-08 16:40:00|739.2|732.5|738.3|732.8|740.1|734.8|737.2|731.6|71
1586364300000|2020-04-08 16:45:00|738|733.2|738.7|735.9|741.6|736|737.2|731.7|154
1586364600000|2020-04-08 16:50:00|740|733.7|738|735.1|740.8|736.3|737.5|731.8|143
1586364900000|2020-04-08 16:55:00|737.8|735|739.3|733.5|740.9|735.9|737.8|732.4|81
1586365200000|2020-04-08 17:00:00|739.7|732.5|734.9|729|740.7|735.9|733.1|727|394
1586365500000|2020-04-08 17:05:00|735.6|728|732.8|730|736.2|731.5|732.8|726.4|235
1586365800000|2020-04-08 17:10:00|734|727.6|732.8|727.7|734.7|730.2|727.3|721.1|266
1586366100000|2020-04-08 17:15:00|734|725.8|733.6|727.6|735|730.4|732.4|725.8|153
1586366400000|2020-04-08 17:20:00|732.7|729.5|733.6|728.2|734.7|730.2|732.3|726|112
1586366700000|2020-04-08 17:25:00|733.5|728.5|729.7|726.6|734.3|729.5|729.7|723.2|122
1586367000000|2020-04-08 17:30:00|731|723.9|729.8|726.7|731.3|726.8|728.3|721.9|147
1586367300000|2020-04-08 17:35:00|731.5|723.8|731.5|728.5|733.2|728.6|729.6|723.2|158
1586367600000|2020-04-08 17:40:00|732.8|725.7|733.7|726.6|734.3|729.4|731.3|724.8|154
1586367900000|2020-04-08 17:45:00|732.2|729.2|734.8|732|736.9|732.7|731.9|725.6|124
1586368200000|2020-04-08 17:50:00|736.3|728.7|734.7|726.5|736.3|732|732.6|726.3|91
1586368500000|2020-04-08 17:55:00|733.4|727.6|736.6|730.4|736.6|732.9|733.1|725.6|205
1586368800000|2020-04-08 18:00:00|736.7|727.5|734.6|731.8|738|732.7|734.6|727.3|118
1586369100000|2020-04-08 18:05:00|734.7|731.9|735.3|730.8|736.6|731.9|733.9|727.8|104
1586369400000|2020-04-08 18:10:00|736.1|729.3|735.5|732.7|737.1|733.1|734.8|728.4|55
1586369700000|2020-04-08 18:15:00|736.2|730.3|736.4|730.5|738|733.8|735|728.4|111
1586370000000|2020-04-08 18:20:00|735.5|732.7|736.2|733.4|738|733.7|735.5|729.6|41
1586370300000|2020-04-08 18:25:00|737.4|730.2|734.9|732.1|737.8|733.5|734.9|729.7|50
1586370600000|2020-04-08 18:30:00|737.2|729.4|736.4|733.6|738.8|734.2|735.9|729.4|80
1586370900000|2020-04-08 18:35:00|736.5|733.7|736.8|734|738.6|734|735.6|730.3|58
1586371200000|2020-04-08 18:40:00|738.3|730.7|736.4|733.6|739|734.1|736.4|730.2|42
1586371500000|2020-04-08 18:45:00|736.5|733.7|737.9|735.1|740.5|736|736.5|731.2|72
1586371800000|2020-04-08 18:50:00|740|731.7|739.3|736.5|741|736.5|738.1|731.7|62
1586372100000|2020-04-08 18:55:00|741.1|733.3|739.3|736.5|741.1|736.7|738.8|732.6|66
1586372400000|2020-04-08 19:00:00|740.6|733.6|739.6|736.8|741.3|737.1|739.3|732.9|79
1586372700000|2020-04-08 19:05:00|740.6|734.3|740.2|732.1|741.3|736.7|738.4|732.1|77
1586373000000|2020-04-08 19:10:00|738.9|734.4|737.3|734.5|739.9|735.6|737.1|730.7|73
1586373300000|2020-04-08 19:15:00|738.9|731|738.2|735.4|740.1|735.8|737.3|730.8|78
1586373600000|2020-04-08 19:20:00|739.7|732.6|737.9|735.1|739.8|735.3|737.8|732|28
1586373900000|2020-04-08 19:25:00|739.9|731.5|738.7|735.9|741.1|736.5|738|731.5|66
1586374200000|2020-04-08 19:30:00|740.1|732.8|738.7|735.9|741.1|736.3|738.7|731.9|50
1586374500000|2020-04-08 19:35:00|740|733|738.4|735.6|740.6|735.9|738.3|731.8|64
1586374800000|2020-04-08 19:40:00|738.3|735.5|738.7|735.9|738.8|736|738|735.2|17
1586375100000|2020-04-08 19:45:00|738.6|735.8|739.1|736.3|739.5|736.7|738.6|735.8|25
1586375400000|2020-04-08 19:50:00|739.4|736.6|738.9|736.1|740.4|737|738.7|733.2|40
1586375700000|2020-04-08 19:55:00|740.4|733.2|738.5|732.6|740.6|736.1|737.5|731.1|135
1586376000000|2020-04-08 20:00:00|737.6|734.8|738.5|735|740|735.9|737.6|731.2|85
1586376300000|2020-04-08 20:05:00|738.9|734.3|738.2|735.4|739.7|735.7|737.6|733.3|78
1586376600000|2020-04-08 20:10:00|739.4|733.7|737.2|734.4|739.4|735.5|737.2|732.9|39
1586376900000|2020-04-08 20:15:00|737.1|734.3|735.9|733.1|738.3|734.3|735.9|732|45
1586377200000|2020-04-08 20:20:00|737.8|732.4|737.4|734.6|738.8|734.6|735.9|731.1|56
1586377500000|2020-04-08 20:25:00|738.9|732.8|735.9|733.1|738.9|734.6|735.8|732.4|32
1586377800000|2020-04-08 20:30:00|737.7|732.6|735.5|731.7|738.4|733|735.3|730.1|34
1586378100000|2020-04-08 20:35:00|737.4|732.1|735.7|731.9|737.4|732.9|734.3|730.5|70
1586378400000|2020-04-08 20:40:00|736.6|731.1|736.1|732.4|737.4|732.4|735.7|730.6|26
1586378700000|2020-04-08 20:45:00|737.1|731.2|737|733.4|738.3|733.4|736.1|731.2|109
1586379000000|2020-04-08 20:50:00|737.8|732.2|734.9|731.2|738|733.4|734.7|729.9|55
1586379300000|2020-04-08 20:55:00|734.7|731|734.9|731.2|735.5|731.8|734.7|731|29
1586383200000|2020-04-08 22:00:00|736.7|733.9|735.2|732.4|736.8|734|734.5|732.4|26
1586383500000|2020-04-08 22:05:00|735.3|732.5|735.8|733|735.9|733.1|735.1|732.3|8
1586383800000|2020-04-08 22:10:00|735.9|733.1|736.9|734.1|737|734.2|735.9|733.1|5
1586384100000|2020-04-08 22:15:00|736.8|734|736.8|734|736.8|734|736.5|733.7|9
1586384400000|2020-04-08 22:20:00|737.2|734.4|737.7|734.9|738|735.2|737.2|734.4|14
1586384700000|2020-04-08 22:25:00|738|735.2|737.6|734.8|738.1|735.3|737.6|734.8|9
1586385000000|2020-04-08 22:30:00|737.5|734.7|738.1|735.3|738.1|735.3|737.4|734.6|19
1586385300000|2020-04-08 22:35:00|738.2|735.4|737.7|734.9|738.4|735.6|737.6|734.8|14
1586385600000|2020-04-08 22:40:00|737.6|734.8|737.4|734.6|737.7|734.9|737.1|734.3|12
1586388600000|2020-04-08 23:30:00|736.6|733.8|736.9|734.1|737.7|734.9|735.3|732.2|18
1586388900000|2020-04-08 23:35:00|736.7|733.9|736.5|733.7|736.7|733.9|736.5|733.7|2
1586389200000|2020-04-08 23:40:00|736.4|733.6|736.5|733.7|736.7|733.9|736.2|733.4|11
1586389500000|2020-04-08 23:45:00|736.9|734.1|737.4|734.6|737.4|734.6|736.4|733.2|10
1586389800000|2020-04-08 23:50:00|737.3|734.5|737.7|734.9|737.7|734.9|737.2|734.4|5
1586390100000|2020-04-08 23:55:00|737.8|735|737.6|734.8|738|735.2|737.5|734.7|19
1586390400000|2020-04-09 00:00:00|737.5|734.7|736.9|734.1|737.6|734.8|736.9|734.1|24
1586390700000|2020-04-09 00:05:00|737|734.2|737.4|734.6|737.5|734.7|736.8|734|9
1586391000000|2020-04-09 00:10:00|737.5|734.7|737.4|734.6|737.5|734.7|737.4|734.6|2
1586392200000|2020-04-09 00:30:00|737.3|734.5|738.4|735.6|738.4|735.6|737.3|734.5|7
1586392500000|2020-04-09 00:35:00|738.3|735.5|737.9|735.1|738.8|736|737.9|735.1|15
1586392800000|2020-04-09 00:40:00|737.8|735|737.9|735.1|738|735.2|737.3|734.5|18
1586393100000|2020-04-09 00:45:00|737.8|735|738.7|735.9|738.7|735.9|737.7|734.9|10
1586393400000|2020-04-09 00:50:00|738.8|736|739.8|737|740|737.2|738.8|736|14
1586393700000|2020-04-09 00:55:00|739.5|736.7|738.9|736.1|739.5|736.7|738.8|736|15
1586394000000|2020-04-09 01:00:00|739.2|736.4|739.7|736.9|739.7|736.9|738.8|736|43
1586394300000|2020-04-09 01:05:00|739.5|736.7|738.6|735.8|739.7|736.9|738.2|735.4|23
1586394600000|2020-04-09 01:10:00|738.5|735.7|738.2|735.4|738.6|735.8|737.9|735.1|24
1586394900000|2020-04-09 01:15:00|738.1|735.3|738.7|735.9|739|736.2|738.1|735.3|11
1586395200000|2020-04-09 01:20:00|738.5|735.7|738.7|735.9|738.9|736.1|738.5|735.7|7
1586395500000|2020-04-09 01:25:00|738.6|735.8|738|735.2|738.6|735.8|738|735.2|11
1586395800000|2020-04-09 01:30:00|737.6|734.8|736.4|733.3|737.6|734.8|736.4|733.1|15
1586396100000|2020-04-09 01:35:00|736.5|733.6|736.5|733.7|737|734.2|736.4|733.5|18
1586396400000|2020-04-09 01:40:00|736.8|734|735.6|732.8|736.9|734.1|735.4|732.6|17
1586396700000|2020-04-09 01:45:00|735.7|732.9|736.1|733.3|736.2|733.4|735.7|732.9|23
1586397000000|2020-04-09 01:50:00|736|733.2|736.5|733.7|736.5|733.7|735.2|732.4|14
1586397300000|2020-04-09 01:55:00|736.4|733.6|736.6|733.8|737.5|734.7|736.1|733.3|20
1586397600000|2020-04-09 02:00:00|736.5|733.7|736|733.2|736.5|733.7|736|733.2|6
1586397900000|2020-04-09 02:05:00|736.1|733.3|736.1|733.3|736.6|733.8|735.8|733|15
1586398200000|2020-04-09 02:10:00|736.2|733.4|736.4|733.6|736.4|733.6|736.1|733.3|13
1586398500000|2020-04-09 02:15:00|736.7|733.9|736.9|734.1|737.1|734.3|736.5|733.7|27
1586398800000|2020-04-09 02:20:00|736.8|734|736.5|733.7|737|734.2|736.4|733.6|20
1586399100000|2020-04-09 02:25:00|736.4|733.6|736.6|733.8|736.6|733.8|736.2|733.4|7
1586399400000|2020-04-09 02:30:00|736.5|733.7|736.1|733.3|736.5|733.7|736.1|733.3|13
1586399700000|2020-04-09 02:35:00|736.3|733.5|736.3|733.5|736.4|733.6|736.3|733.5|3
1586400000000|2020-04-09 02:40:00|735.9|733.1|735.8|733|736.2|733.4|735.4|732.6|19
1586400300000|2020-04-09 02:45:00|736.6|733.8|736.3|733.5|736.6|733.8|736.2|733.4|10
1586400600000|2020-04-09 02:50:00|736.4|733.6|736.5|733.7|736.6|733.8|736.4|733.6|13
1586400900000|2020-04-09 02:55:00|736.6|733.8|736.7|733.9|736.7|733.9|736.5|733.7|4
1586403000000|2020-04-09 03:30:00|735.3|732.5|736.6|733.8|736.6|733.8|735.3|732.5|4
1586403300000|2020-04-09 03:35:00|736.5|733.7|736|733.2|737|734.2|736|733.2|7
1586403600000|2020-04-09 03:40:00|735.9|733.1|736|733.2|736.2|733.4|735.2|732.4|15
1586405700000|2020-04-09 04:15:00|736.6|734.8|735.8|733|736.6|734.8|735.7|732.9|9
1586406000000|2020-04-09 04:20:00|735.9|733.1|735.7|732.9|736.4|733.6|735.3|732.5|12
1586406300000|2020-04-09 04:25:00|735.6|732.8|735|732.2|735.7|732.9|734.7|731.9|19
1586408400000|2020-04-09 05:00:00|736.6|733.8|736.5|733.7|737.3|734.5|736.5|733.7|10
1586408700000|2020-04-09 05:05:00|736.6|733.8|736.1|733.3|737|734.2|736.1|733.3|10
1586409000000|2020-04-09 05:10:00|735.9|733.1|735|732.2|735.9|733.1|734.9|732.1|18
1586409300000|2020-04-09 05:15:00|734.9|732.1|735.3|732.5|735.3|732.5|734.7|731.9|5
1586409600000|2020-04-09 05:20:00|735.2|732.4|735.3|732.5|735.4|732.6|734.8|732|11
1586409900000|2020-04-09 05:25:00|735.2|732.4|736.6|733.8|736.6|733.8|735.2|732.4|11
1586411100000|2020-04-09 05:45:00|737.8|735|739.4|736.6|739.4|736.6|737.8|735|11
1586411400000|2020-04-09 05:50:00|739.2|736.4|738.5|735.7|739.2|736.4|738.4|735.6|19
1586411700000|2020-04-09 05:55:00|738.9|736.1|739|736.2|739|736.2|738.5|735.7|12
1586412000000|2020-04-09 06:00:00|738.9|736.1|739.9|737.1|740.6|737.8|738.4|735.6|37
1586412300000|2020-04-09 06:05:00|740.3|737.5|738.9|736.1|740.4|737.6|738.5|735.7|26
1586412600000|2020-04-09 06:10:00|738.8|736|738.9|736.1|738.9|736.1|738.8|736|6
1586412900000|2020-04-09 06:15:00|738.8|736|738.8|736|739|736.2|738.5|735.7|14
1586413200000|2020-04-09 06:20:00|738.9|736.1|740|737.2|740|737.2|738.8|736|10
1586413500000|2020-04-09 06:25:00|739.9|737.1|739.8|737|740.1|737.3|739.8|737|6
1586413800000|2020-04-09 06:30:00|739.4|736.6|739.1|736.3|739.4|736.6|738.8|736|13
1586414100000|2020-04-09 06:35:00|739.2|736.4|739.1|736.3|739.3|736.5|739.1|736.3|4
1586414400000|2020-04-09 06:40:00|739.2|736.4|741.3|738.5|743.5|738.8|739.2|736.4|53
1586414700000|2020-04-09 06:45:00|742.5|738|741.2|738.4|743|739|740.9|737.2|65
1586415000000|2020-04-09 06:50:00|741|738.2|741.1|736|742.6|738.2|738.9|735.8|42
1586415300000|2020-04-09 06:55:00|739.2|736.4|741.4|738.1|742.6|738.5|739.2|736|76
1586415600000|2020-04-09 07:00:00|741.1|738.3|741.3|737.5|743.6|738.6|740.3|736.2|155
1586415900000|2020-04-09 07:05:00|741|737.6|742.3|737.1|742.7|738.2|740.1|736.2|103
1586416200000|2020-04-09 07:10:00|741|738.2|741.2|738.4|743.1|738.7|739.7|736.4|88
1586416500000|2020-04-09 07:15:00|741|737.3|741.3|738.5|742.2|739.4|741|737.3|45
1586416800000|2020-04-09 07:20:00|741.7|738.9|742.3|739.5|742.8|740|741.1|737.6|79
1586417100000|2020-04-09 07:25:00|742.2|739|741.5|738.7|742.6|739.8|740.9|738|70
1586417400000|2020-04-09 07:30:00|741.2|738.4|741.2|738.1|741.7|738.9|740.3|736.7|72
1586417700000|2020-04-09 07:35:00|741.7|738.9|739.8|736.9|742.7|739.9|739.8|736.9|87
1586418000000|2020-04-09 07:40:00|739.7|736.8|739.2|736|741|737.8|739.2|736|58
1586418300000|2020-04-09 07:45:00|739.7|736.9|741.1|738.3|741.2|738.4|739.2|736.2|111
1586418600000|2020-04-09 07:50:00|741|738.2|742.6|739.3|744.1|740.5|740.4|737.6|127
1586418900000|2020-04-09 07:55:00|743|740.2|744.7|741.9|744.7|741.9|742.4|739|151
1586419200000|2020-04-09 08:00:00|743.8|740.8|742.7|739.7|746|742.5|742.4|738.8|118
1586419500000|2020-04-09 08:05:00|742.8|739.6|742.4|739.1|743.4|740.6|742.4|738.9|73
1586419800000|2020-04-09 08:10:00|742.8|740|742.5|739.7|743.7|740.1|741.6|738.2|72
1586420100000|2020-04-09 08:15:00|742.6|739.8|741.9|738.6|744.2|740.2|741|737.9|68
1586420400000|2020-04-09 08:20:00|741.3|738.5|741.9|739.1|744|739.3|740.8|738|65
1586420700000|2020-04-09 08:25:00|742.2|739.4|742.6|737.7|743.7|739.4|740.6|737.6|40
1586421000000|2020-04-09 08:30:00|740.8|738|740.7|737.9|743.1|738.3|740.5|737.2|35
1586421300000|2020-04-09 08:35:00|742.2|737.6|740.8|738|743.4|738.7|739.7|736.9|73
1586421600000|2020-04-09 08:40:00|740.6|737.8|740.3|737.5|742.9|738.1|740|737.1|43
1586421900000|2020-04-09 08:45:00|740.4|737.6|740.7|737.9|741|738.2|738.9|736.1|43
1586422200000|2020-04-09 08:50:00|740.6|737.8|739.5|736.7|740.6|737.8|738.9|736|30
1586422500000|2020-04-09 08:55:00|739.1|736.3|741.2|738.4|741.4|738.6|739.1|736.3|86
1586422800000|2020-04-09 09:00:00|741|738.2|742|739.2|742.1|739.3|740.1|736.3|67
1586423100000|2020-04-09 09:05:00|742.2|739.4|741.4|738.6|742.8|740|741.3|737.9|71
1586423400000|2020-04-09 09:10:00|741.3|738.4|739.8|737|742.5|739.2|737.9|735.7|99
1586423700000|2020-04-09 09:15:00|739.6|736.8|740.1|737.3|740.4|737.6|739.3|736.5|44
1586424000000|2020-04-09 09:20:00|740.2|737.4|741.4|738.6|741.4|738.6|740|737.2|34
1586424300000|2020-04-09 09:25:00|741.5|738.7|741.1|738.3|742.1|739.3|740.9|738.1|31
1586424600000|2020-04-09 09:30:00|740.9|738.1|740.3|737.5|742.9|739|740.3|737.5|31
1586424900000|2020-04-09 09:35:00|739.9|737.1|739.8|737|740.1|737.4|738|736|47
1586425200000|2020-04-09 09:40:00|739.7|736.9|739|737.2|739.8|737.6|738.4|736.6|52
1586425500000|2020-04-09 09:45:00|738.9|737.1|738.7|736.9|739.4|737.3|738.6|736.6|40
1586425800000|2020-04-09 09:50:00|738.9|737.1|738.6|736.8|740.1|737.7|738.5|736.7|43
1586426100000|2020-04-09 09:55:00|738.7|736.9|738.1|736.3|739|737.2|738.1|735.9|21
1586426400000|2020-04-09 10:00:00|738.2|736.4|738.6|736.8|739.1|737.3|737.8|736|76
1586426700000|2020-04-09 10:05:00|738.8|737|738.6|736.8|739.1|737.3|738.2|736.4|38
1586427000000|2020-04-09 10:10:00|739|737.2|738.2|736.4|739.3|737.5|737.7|735.9|78
1586427300000|2020-04-09 10:15:00|738|736.2|739|737.2|740.3|737.5|737.5|735.3|44
1586427600000|2020-04-09 10:20:00|738.9|737.1|738.8|737|740.2|738.4|738.7|736.9|70
1586427900000|2020-04-09 10:25:00|738.6|736.8|739.7|736.9|739.9|737.1|738.2|736.4|52
1586428200000|2020-04-09 10:30:00|740.1|737.3|738|736.2|740.1|737.9|738|736.2|55
1586428500000|2020-04-09 10:35:00|738.2|736.4|738.3|736.5|738.5|736.7|738.1|736.3|23
1586428800000|2020-04-09 10:40:00|738.4|736.6|738.5|736.7|739|737.2|738.1|736.3|45
1586429100000|2020-04-09 10:45:00|738.2|736.4|737.4|735.6|738.6|736.8|737.4|735.6|49
1586429400000|2020-04-09 10:50:00|737.6|735.8|737|735.2|737.7|735.9|737|735.2|36
1586429700000|2020-04-09 10:55:00|737.2|735.4|738.4|736.6|740.4|737.6|736.3|733.9|83
1586430000000|2020-04-09 11:00:00|738.2|736.4|737.6|735.8|738.3|736.5|737.2|734.8|63
1586430300000|2020-04-09 11:05:00|737.7|735.9|737.3|735.5|740.3|737.5|737|735.2|49
1586430600000|2020-04-09 11:10:00|737.4|735.6|736.3|734.5|737.5|735.7|736.3|734.5|47
1586430900000|2020-04-09 11:15:00|736.1|734.3|736.8|735|736.8|735|735.4|733.6|49
1586431200000|2020-04-09 11:20:00|736.4|734.6|735.9|734.1|736.7|734.9|735.7|733.9|60
1586431500000|2020-04-09 11:25:00|735.8|734|733.3|731.5|735.9|734.1|733.3|731.1|47
1586431800000|2020-04-09 11:30:00|733.2|731.4|732.7|730.9|733.8|732|730.7|728.9|115
1586432100000|2020-04-09 11:35:00|732.6|730.8|733.4|730.6|733.6|731.6|732|730.2|73
1586432400000|2020-04-09 11:40:00|732.9|731.1|732.4|730.6|733.7|731.2|731.8|729.3|76
1586432700000|2020-04-09 11:45:00|732.6|730.8|735.4|733.6|736|733.9|732.6|730.8|94
1586433000000|2020-04-09 11:50:00|735.5|733.7|735.1|733.3|735.8|733.8|734.9|732.4|36
1586433300000|2020-04-09 11:55:00|735.2|733.4|735.2|732.4|735.5|733.6|734.4|731.6|31
1586433600000|2020-04-09 12:00:00|734.9|732.1|734|731.2|735.4|733.3|733.9|731.1|68
1586433900000|2020-04-09 12:05:00|734.1|731.3|734.9|732.1|735.8|733|734|731.2|55
1586434200000|2020-04-09 12:10:00|734.8|732|734.6|731.8|735.3|732.5|733.9|731.1|53
1586434500000|2020-04-09 12:15:00|734.7|731.9|733.6|730.8|736|733.2|732.7|729.9|66
1586434800000|2020-04-09 12:20:00|733.3|730.5|732.9|730.1|733.8|731|731.5|728.7|101
1586435100000|2020-04-09 12:25:00|732.8|730|734.7|731.9|737.9|733.3|732.6|728.5|109
1586435400000|2020-04-09 12:30:00|738|731.2|741.6|738.8|744.4|738.9|734.7|730.7|260
1586435700000|2020-04-09 12:35:00|744.2|738.2|739.5|736.7|744.3|738.7|739.4|736.3|196
1586436000000|2020-04-09 12:40:00|739.6|736.8|741.7|738.9|742.4|739.6|739|736|158
1586436300000|2020-04-09 12:45:00|741.6|738.8|741|738.2|744|740.4|740.7|737.9|206
1586436600000|2020-04-09 12:50:00|740.9|738.1|740.6|737.8|743.2|738.9|740|737.2|179
1586436900000|2020-04-09 12:55:00|741|738.2|742|739.2|744.4|740.2|740.6|737.7|145
1586437200000|2020-04-09 13:00:00|742.4|739.6|739.2|736.4|744.5|740.4|738|735.2|166
1586437500000|2020-04-09 13:05:00|738.8|736|740.4|737.6|742.1|738.2|738.3|735.5|192
1586437800000|2020-04-09 13:10:00|740.8|738|740.8|738|743.5|739.7|739.7|736.8|141
1586438100000|2020-04-09 13:15:00|742.1|736.8|740.7|737.9|742.5|738.7|738.8|735.8|87
1586438400000|2020-04-09 13:20:00|740.4|737.6|743|740.2|744.5|740.5|739.9|737.1|161
1586438700000|2020-04-09 13:25:00|743.3|740.5|742.2|739.4|744.7|740.6|741.8|738.8|121
1586439000000|2020-04-09 13:30:00|741.8|739|740.5|737.7|743.6|739.7|739.5|736.6|218
1586439300000|2020-04-09 13:35:00|741.1|738.3|742.7|739.9|744.6|740.5|740.4|737.6|131
1586439600000|2020-04-09 13:40:00|741.8|739|746.2|743.4|747.1|743.4|741.5|738|173
1586439900000|2020-04-09 13:45:00|746.3|743.5|745.6|742.8|747.5|743.8|744.3|741.5|163
1586440200000|2020-04-09 13:50:00|746.3|743.5|747.7|744.9|750.2|746.5|745.1|742.3|212
1586440500000|2020-04-09 13:55:00|748.5|745.7|750.6|743.1|751.1|747.2|747.2|742.9|201
1586440800000|2020-04-09 14:00:00|750.4|744.2|745.7|742.9|750.7|747.2|744.8|741.8|197
1586441100000|2020-04-09 14:05:00|744.7|741.9|742.3|739.5|746.8|742.7|741|737.8|199
1586441400000|2020-04-09 14:10:00|742.2|739.4|744.6|741.8|744.7|741.9|741.6|738.5|140
1586441700000|2020-04-09 14:15:00|743.7|740.9|742.2|739.4|746.4|742.2|741.5|738.1|135
1586442000000|2020-04-09 14:20:00|743.4|738.1|739.3|736.5|743.4|739.4|737.8|734.7|212
1586442300000|2020-04-09 14:25:00|739.1|736.3|740.3|737.5|743.2|739.4|739|735.5|215
1586442600000|2020-04-09 14:30:00|741.1|738.3|742.8|740|743.5|740.5|739.4|736.2|176
1586442900000|2020-04-09 14:35:00|743|740.2|744.2|741.4|745.6|741.5|741.1|738.3|190
1586443200000|2020-04-09 14:40:00|743.6|740.8|745.3|742.5|746.7|742.7|743|740.2|160
1586443500000|2020-04-09 14:45:00|745.1|742.3|746|743.2|747.2|743.2|743|739.8|174
1586443800000|2020-04-09 14:50:00|745.9|743.1|744.7|741.9|747.5|743.4|742.9|740.1|179
1586444100000|2020-04-09 14:55:00|744.6|741.8|747.2|744.4|748.2|744.5|744.5|741.4|186
1586444400000|2020-04-09 15:00:00|746.3|743.5|744.4|741.6|748.6|744.8|744.4|741.6|189
1586444700000|2020-04-09 15:05:00|744.5|741.7|744.6|741.8|746.7|743.9|743.2|740.2|142
1586445000000|2020-04-09 15:10:00|744.7|741.9|744.1|741.3|747|743|742.7|739.7|150
1586445300000|2020-04-09 15:15:00|744.3|741.5|744.7|741.9|745.6|742.8|743.2|740.1|106
1586445600000|2020-04-09 15:20:00|743.8|741|742.9|740.1|746.1|742.8|742.7|739.9|102
1586445900000|2020-04-09 15:25:00|742.8|740|743.8|741|746.4|742.2|742|739.2|84
1586446200000|2020-04-09 15:30:00|744.4|741.6|745|742.2|746.5|742.5|743.2|740.2|90
1586446500000|2020-04-09 15:35:00|744.5|741.7|743.8|741|746.5|742.4|743.7|740.8|118
1586446800000|2020-04-09 15:40:00|744.3|741.5|744.5|741.7|745.6|742.8|743.6|740.8|120
1586447100000|2020-04-09 15:45:00|744.6|741.8|745.2|742.4|746.4|742.4|744.3|741.3|71
1586447400000|2020-04-09 15:50:00|745.3|742.5|744.7|741.9|746.1|742.5|743.9|740.5|47
1586447700000|2020-04-09 15:55:00|743.8|741|744.9|742.1|747|742.8|743.8|741|152
1586448000000|2020-04-09 16:00:00|744.3|741.5|746.7|743.9|747.8|744.4|743.8|741|130
1586448300000|2020-04-09 16:05:00|746.6|743.8|747|744.2|748|745.2|745.7|742.5|106
1586448600000|2020-04-09 16:10:00|747.5|744.7|748.1|745.3|749.7|745.8|746.4|743|142
1586448900000|2020-04-09 16:15:00|747.4|744.6|749|746.2|751.1|747.2|747.3|744.5|165
1586449200000|2020-04-09 16:20:00|749.5|746.7|751|745.5|751.2|747.3|748.2|745|85
1586449500000|2020-04-09 16:25:00|749.9|747.1|751.5|746.4|751.5|748|748.4|745.4|116
1586449800000|2020-04-09 16:30:00|749.7|747.9|747.5|745.7|751.6|747.9|746.4|744.6|128
1586450100000|2020-04-09 16:35:00|747.4|745.6|748.6|745.8|751|747|746.7|744.9|117
1586450400000|2020-04-09 16:40:00|747.9|746.1|749.4|747.6|751.7|748.9|747.5|745.7|138
1586450700000|2020-04-09 16:45:00|749.6|747.8|748.7|746.9|751.6|748.6|748.2|746.4|107
1586451000000|2020-04-09 16:50:00|748.4|745.9|746.9|745.1|750.8|747.3|746.7|744|123
1586451300000|2020-04-09 16:55:00|746.7|744.9|746.5|744.7|747.6|745.8|746.3|744.5|73
1586451600000|2020-04-09 17:00:00|746.4|744.6|747.5|745.7|750.3|747.5|746.4|744.6|164
1586451900000|2020-04-09 17:05:00|747.6|745.8|748.9|747.1|749.1|747.3|747.1|745.3|66
1586452200000|2020-04-09 17:10:00|749|747.2|753.8|752|755.8|753|748.9|747.1|132
1586452500000|2020-04-09 17:15:00|753.7|751.9|754.4|752.6|756.9|754|751.9|749.1|140
1586452800000|2020-04-09 17:20:00|754.6|752.8|755.9|754.1|756.5|754.6|753.3|750.5|140
1586453100000|2020-04-09 17:25:00|755.7|753.9|753.6|750.8|756.3|754.5|751.4|748.6|159
1586453400000|2020-04-09 17:30:00|753.2|751.4|750.4|748.6|753.7|751.4|749.8|747.6|194
1586453700000|2020-04-09 17:35:00|750.7|748.9|749|747.2|750.9|749.1|748.5|746.7|164
1586454000000|2020-04-09 17:40:00|749.2|747.4|750.4|748.6|751.3|749.5|749|747.2|81
1586454300000|2020-04-09 17:45:00|750.5|748.7|748.4|746.6|750.5|748.7|748.4|746.6|73
1586454600000|2020-04-09 17:50:00|748.5|746.7|748.3|746.5|750|748.2|748.2|746.4|40
1586454900000|2020-04-09 17:55:00|748.2|746.4|748.7|746.9|748.7|746.9|747.8|746|52
1586455200000|2020-04-09 18:00:00|748.6|746.8|746.4|744.6|748.8|747|746|744|49
1586455500000|2020-04-09 18:05:00|746.5|744.7|745.5|743.7|746.5|744.7|745.2|743|71
1586455800000|2020-04-09 18:10:00|745.4|743.6|746|744.2|746.3|744.5|745|743.2|64
1586456100000|2020-04-09 18:15:00|746.1|744.3|746.1|744.3|746.2|744.4|745.3|743.5|53
1586456400000|2020-04-09 18:20:00|746|744.2|744.9|743.1|746|744.2|744.3|742.5|96
1586456700000|2020-04-09 18:25:00|745|743.2|744.7|742.9|745.7|743.9|744.2|742.2|63
1586457000000|2020-04-09 18:30:00|744.5|742.7|743.8|742|745.2|743.4|743.7|741.9|75
1586457300000|2020-04-09 18:35:00|743.9|742.1|743.3|741.5|744.1|742.3|742.9|741.1|50
1586457600000|2020-04-09 18:40:00|743.4|741.6|744.1|742.3|744.2|742.4|743.1|741.3|55
1586457900000|2020-04-09 18:45:00|744.2|742.4|743.4|741.6|744.2|742.4|743|741.2|41
1586458200000|2020-04-09 18:50:00|743.2|741.4|742.5|740.7|743.7|741.9|742.5|740.7|81
1586458500000|2020-04-09 18:55:00|742.6|740.8|743.2|741.4|743.8|742|742|740.2|108
1586458800000|2020-04-09 19:00:00|743.1|741.3|743|741.2|744.1|742.1|742.3|740.5|64
1586459100000|2020-04-09 19:05:00|743.1|741.3|743.4|741.6|743.8|741.6|741.8|740|89
1586459400000|2020-04-09 19:10:00|743.2|741.4|744.6|741.8|744.6|741.8|743.2|741|29
1586459700000|2020-04-09 19:15:00|744.4|741.6|744|741.2|744.9|742.4|743|740.6|117
1586460000000|2020-04-09 19:20:00|743.7|741.9|744|741.2|744.6|742.3|743.3|740.6|61
1586460300000|2020-04-09 19:25:00|743.7|740.9|744.8|742|745.3|743.2|743.7|740.9|83
1586460600000|2020-04-09 19:30:00|745.1|743|745.6|742.8|745.8|743.7|744.8|742.2|70
1586460900000|2020-04-09 19:35:00|745.5|742.7|744.8|743|745.6|743.6|744.4|741.6|80
1586461200000|2020-04-09 19:40:00|744.6|742.8|745.1|743.3|745.5|743.6|744.4|741.6|106
1586461500000|2020-04-09 19:45:00|745.3|742.5|744|742.2|745.7|743.6|744|741.7|62
1586461800000|2020-04-09 19:50:00|744.1|742.3|745.7|743.9|745.7|743.9|744.1|741.7|109
1586462100000|2020-04-09 19:55:00|745.8|744|745.4|743.6|745.8|744|745.1|743.3|39
1586462400000|2020-04-09 20:00:00|746|743.2|746|743.2|746.4|743.6|745.7|742.9|22
1586462700000|2020-04-09 20:05:00|745.8|743|745.6|742.8|746.3|743.5|745.6|742.8|24
1586463000000|2020-04-09 20:10:00|745.5|742.7|745.9|743.1|745.9|743.1|745.4|742.6|11
1586463300000|2020-04-09 20:15:00|746|743.2|746.2|743.4|746.5|743.7|746|743.2|20
1586463600000|2020-04-09 20:20:00|746.1|743.3|746.4|743.6|746.6|743.8|746.1|743.3|19
1586463900000|2020-04-09 20:25:00|746.5|743.7|746.6|743.8|746.6|743.8|746.5|743.7|2
1586464200000|2020-04-09 20:30:00|746.4|743.6|746.3|743.5|746.6|744|745.6|743.3|21
1586464500000|2020-04-09 20:35:00|746.4|743.6|748.6|745.8|749.1|746.3|746.3|743.5|40
1586464800000|2020-04-09 20:40:00|749.1|746.3|749.6|746.8|749.7|746.9|749.1|746.3|17
1586465100000|2020-04-09 20:45:00|749.4|746.6|749.5|746.7|749.7|746.9|748.7|745.9|42
1586465400000|2020-04-09 20:50:00|749.6|746.8|750.9|748.1|751.1|748.3|749.3|746.5|22
1586465700000|2020-04-09 20:55:00|751|748.2|753.5|746.7|753.5|749.2|750.2|745.3|35
1586728800000|2020-04-12 22:00:00|756|752.9|753.1|750|756.7|753.6|751.5|748.4|69
1586729100000|2020-04-12 22:05:00|752.8|749.7|750.8|747.7|753.1|750|750.8|747.7|28
1586729400000|2020-04-12 22:10:00|750.9|747.8|751.2|748.1|751.4|748.3|750.2|747.1|16
1586729700000|2020-04-12 22:15:00|751.1|748|747.9|745.1|751.1|748.2|747.3|744.5|55
1586730000000|2020-04-12 22:20:00|748|745.2|748.3|745.5|749.5|746.7|747.8|745|24
1586730300000|2020-04-12 22:25:00|748.2|745.4|746.3|743.5|748.2|745.4|746.2|743.4|40
1586730600000|2020-04-12 22:30:00|746.4|743.6|746.6|744.8|748.8|746|746|743.2|48
1586730900000|2020-04-12 22:35:00|746.7|744.9|746.7|744.9|747.1|745.3|746.4|744.6|18
1586731200000|2020-04-12 22:40:00|746.5|744.7|745.1|743.3|746.8|745|745.1|743.3|19
1586731500000|2020-04-12 22:45:00|745|743.2|746.7|743.9|747|744.2|744.9|743|34
1586731800000|2020-04-12 22:50:00|746.4|743.6|746.4|743.6|746.8|744|746.4|743.6|8
1586732100000|2020-04-12 22:55:00|746.5|743.7|746.6|743.8|746.7|743.9|746.5|743.7|5
1586732400000|2020-04-12 23:00:00|746.4|743.6|747.1|744.3|747.1|744.3|746.2|743.4|14
1586732700000|2020-04-12 23:05:00|747.6|744.8|748.1|745.3|748.5|745.7|747.6|744.8|19
1586733000000|2020-04-12 23:10:00|748.2|745.4|750.4|747.6|750.4|747.6|748.2|745.4|19
1586733300000|2020-04-12 23:15:00|750.6|747.8|749.3|747.5|751|748.4|749.3|747.3|34
1586733600000|2020-04-12 23:20:00|749.2|747.4|749.6|746.8|749.6|747.4|748.7|746.6|7
1586733900000|2020-04-12 23:25:00|749.5|746.7|749.8|748|750.4|748|749|746.2|21
1586734200000|2020-04-12 23:30:00|749.7|747.9|749.9|747.1|749.9|747.9|749.1|746.9|8
1586734500000|2020-04-12 23:35:00|750|747.2|751.3|748.5|752|749.7|750|747.2|45
1586734800000|2020-04-12 23:40:00|751.4|748.6|752.5|749.7|752.6|749.8|751.4|748.6|30
1586735100000|2020-04-12 23:45:00|752.4|749.6|750.6|747.8|752.8|750|750.6|747.8|21
1586735400000|2020-04-12 23:50:00|750.4|747.6|750.4|747.6|750.5|747.7|749.7|746.9|13
1586735700000|2020-04-12 23:55:00|750.5|747.7|749.7|746.9|750.5|747.7|749.6|746.8|11
1586736000000|2020-04-13 00:00:00|749.2|746.4|749.4|746.6|749.4|746.6|748.5|745.7|27
1586736300000|2020-04-13 00:05:00|749.5|746.7|750.5|747.7|750.9|748.1|749.5|746.7|23
1586736600000|2020-04-13 00:10:00|750.2|747.4|750.7|747.9|751|748.2|750.2|747.4|26
1586736900000|2020-04-13 00:15:00|750.8|748|751|748.2|752.2|749.4|750.8|748|31
1586737200000|2020-04-13 00:20:00|751.2|748.4|752.4|749.6|752.5|749.7|751.2|748.4|18
1586737500000|2020-04-13 00:25:00|752.3|749.5|751.9|749.1|752.3|749.5|751.9|749.1|7
1586737800000|2020-04-13 00:30:00|751.8|749|750.1|748.3|751.8|749|750.1|747.8|27
1586738100000|2020-04-13 00:35:00|750.3|748.5|750.8|749|751.3|749.5|750.2|748.4|14
1586738400000|2020-04-13 00:40:00|750.7|748.9|751.1|749.3|751.1|749.3|750.3|748.5|17
1586738700000|2020-04-13 00:45:00|751.2|749.4|750.5|748.7|751.4|749.6|750.2|748.4|19
1586739000000|2020-04-13 00:50:00|750.3|748.5|750.4|748.6|750.4|748.6|750|748.2|10
1586739300000|2020-04-13 00:55:00|750.3|748.5|750.9|748.1|752.4|749.6|750.2|747.9|18
1586739600000|2020-04-13 01:00:00|750.7|747.9|752|749.2|752.8|750|750.1|747.3|68
1586739900000|2020-04-13 01:05:00|752.1|749.3|751.6|748.8|752.6|749.8|751.5|748.7|27
1586740200000|2020-04-13 01:10:00|751.7|748.9|751.7|749.9|752.2|750.4|751|748.9|32
1586740500000|2020-04-13 01:15:00|751.8|750|752|750.2|752.2|750.4|751.3|749.5|36
1586740800000|2020-04-13 01:20:00|752.1|750.3|751.9|750.1|752.8|751|751.7|749.9|43
1586741100000|2020-04-13 01:25:00|752|749.2|750.4|747.6|752|749.2|750.4|747.6|14
1586741400000|2020-04-13 01:30:00|750.3|747.5|750.8|748|751.3|748.5|750.2|747.4|22
1586741700000|2020-04-13 01:35:00|750.7|747.9|749.3|747.5|750.9|748.5|749.2|747.4|19
1586742000000|2020-04-13 01:40:00|749.2|747.4|747.8|745|749.3|747.4|745.6|743.8|61
1586742300000|2020-04-13 01:45:00|747.9|745.1|746.1|744.3|747.9|745.1|744.9|743.1|70
1586742600000|2020-04-13 01:50:00|746.2|744.4|746.3|744.5|746.3|744.5|745.4|743.6|30
1586742900000|2020-04-13 01:55:00|746.4|744.6|745.2|743.4|746.4|744.6|744.8|743|38
1586743200000|2020-04-13 02:00:00|745.4|743.6|743.3|741.5|745.4|743.6|743.2|741.4|59
1586743500000|2020-04-13 02:05:00|743.5|741.7|744.7|742.9|744.9|743.1|743.1|741.3|22
1586743800000|2020-04-13 02:10:00|744.9|743.1|744.6|742.8|744.9|743.1|744.6|742.8|7
1586744100000|2020-04-13 02:15:00|744.7|742.9|745.2|743.4|746.5|744.7|744.7|742.9|31
1586744400000|2020-04-13 02:20:00|745.4|743.6|745.8|744|746.1|744.3|745.4|743.6|17
1586744700000|2020-04-13 02:25:00|745.7|743.9|745.6|743.8|746|744.2|745.5|743.7|20
1586745000000|2020-04-13 02:30:00|745.5|743.7|744.3|742.5|745.6|743.8|743.3|741.5|47
1586745300000|2020-04-13 02:35:00|744.2|742.4|744|742.2|744.5|742.7|744|742.2|20
1586745600000|2020-04-13 02:40:00|743.9|742.1|744.4|742.6|744.5|742.7|742|740.2|47
1586745900000|2020-04-13 02:45:00|744.5|742.7|744.3|742.5|744.9|743|744.2|742.1|6
1586746200000|2020-04-13 02:50:00|744.2|742.4|744.9|743.1|745.6|743.5|744.1|742.3|32
1586746500000|2020-04-13 02:55:00|744.8|743|745|743.2|745.1|743.3|744.7|742.9|13
1586746800000|2020-04-13 03:00:00|745.1|743.3|744.7|742.9|746.7|744.9|744.6|741.8|29
1586747100000|2020-04-13 03:05:00|744.8|743|744.6|742.8|745.1|743.3|744.2|742.4|11
1586747400000|2020-04-13 03:10:00|744.7|742.9|744.8|743|745|743.2|744|742.2|23
1586747700000|2020-04-13 03:15:00|745.3|743.5|744.8|743|745.3|743.5|744.4|742.6|17
1586748000000|2020-04-13 03:20:00|744.9|743.1|745.2|743.4|745.3|743.5|744.9|743.1|9
1586748300000|2020-04-13 03:25:00|745.1|743.3|745|743.2|745.3|743.5|744.7|742.9|17
1586748600000|2020-04-13 03:30:00|744.6|742.8|744.7|742.9|744.8|743|744.6|742.8|6
1586748900000|2020-04-13 03:35:00|744.6|742.8|744.5|742.7|744.6|742.8|744.4|742.6|4
1586749200000|2020-04-13 03:40:00|744.4|742.6|746.3|744.5|746.7|744.6|744.3|742.5|19
1586749500000|2020-04-13 03:45:00|746.4|744.6|746.6|744.8|746.6|744.8|746.1|744.3|20
1586749800000|2020-04-13 03:50:00|746.7|744.9|746.7|744.9|746.7|744.9|746.7|744.9|1
1586750100000|2020-04-13 03:55:00|746.8|745|746.8|745|746.8|745|746.7|744.9|9
1586750400000|2020-04-13 04:00:00|746.7|744.9|746.9|745.1|747.4|745.5|746.6|743.8|18
1586750700000|2020-04-13 04:05:00|746.7|744.9|746.8|745|747|745.2|746.3|744.5|10
1586751000000|2020-04-13 04:10:00|746.7|744.9|746.5|744.7|746.7|744.9|746.5|744.7|3
1586751300000|2020-04-13 04:15:00|746.6|744.8|746.4|744.6|746.8|744.8|746.3|743.6|9
1586751600000|2020-04-13 04:20:00|746.2|744.4|746.1|744.3|746.5|744.7|746.1|744.3|8
1586751900000|2020-04-13 04:25:00|746.4|744.6|745.8|744|746.5|744.7|745.8|744|10
1586752200000|2020-04-13 04:30:00|746.1|744.3|746.3|744.5|746.3|744.5|745.8|744|8
1586752500000|2020-04-13 04:35:00|746.4|744.6|746.8|745|746.8|745|746.2|744.4|12
1586752800000|2020-04-13 04:40:00|746.7|744.9|745.8|744|746.9|744.9|745.7|743.9|12
1586753100000|2020-04-13 04:45:00|746.5|743.7|747.2|745.4|747.2|745.4|746.5|743.7|5
1586753400000|2020-04-13 04:50:00|747.8|746|747.7|745.9|748.3|746.1|747.7|745.4|8
1586753700000|2020-04-13 04:55:00|747.6|745.8|747.1|745.3|747.6|745.8|747.1|745.3|9
1586754000000|2020-04-13 05:00:00|746.7|744.9|747.4|745.6|747.4|745.6|746.2|744.4|22
1586754300000|2020-04-13 05:05:00|747.3|745.5|747.1|745.3|748|746.2|746.8|745|18
1586754600000|2020-04-13 05:10:00|747.2|745.4|747.6|744.8|748.2|745.5|747.1|744.7|13
1586754900000|2020-04-13 05:15:00|747.7|744.9|747.3|745.5|747.7|745.5|747.2|744.9|3
1586755200000|2020-04-13 05:20:00|747.2|745.4|746.5|744.7|747.2|745.4|746.5|744.7|6
1586755800000|2020-04-13 05:30:00|746.4|744.6|746.4|744.6|746.5|744.7|746.4|744.6|3
1586756100000|2020-04-13 05:35:00|746.5|744.7|746.5|744.7|746.6|744.8|746.4|744.6|5
1586756400000|2020-04-13 05:40:00|746.4|744.6|746|744.2|746.4|744.6|745.9|744.1|9
1586756700000|2020-04-13 05:45:00|746.1|744.3|746.1|744.3|746.2|744.4|746.1|744.3|3
1586757000000|2020-04-13 05:50:00|746|744.2|746|744.2|746.1|744.3|746|744.2|3
1586757300000|2020-04-13 05:55:00|746.2|744.4|747.5|745.7|747.5|745.7|745.8|744|27
1586757600000|2020-04-13 06:00:00|747.2|745.4|747.9|746.1|747.9|746.1|746.2|744.4|50
1586757900000|2020-04-13 06:05:00|747.8|746|748.1|746.3|748.5|746.6|747.4|745.6|33
1586758200000|2020-04-13 06:10:00|748.2|746.4|747.9|746.1|748.7|746.9|747.5|745.3|20
1586758500000|2020-04-13 06:15:00|748.7|745.9|748|746.2|748.7|746.7|747.9|745.9|13
1586758800000|2020-04-13 06:20:00|747.9|746.1|749.9|748.1|750.4|748.6|747.7|745.9|28
1586759100000|2020-04-13 06:25:00|749.8|748|749|747.2|749.8|748|749|747.2|19
1586759400000|2020-04-13 06:30:00|748.9|747.1|748.1|746.3|749.1|747.3|747.8|746|20
1586759700000|2020-04-13 06:35:00|748.2|746.4|749.5|747.7|749.5|747.7|747.9|746.1|32
1586760000000|2020-04-13 06:40:00|749.6|747.8|748.3|746.5|749.6|747.8|748.3|746|32
1586760300000|2020-04-13 06:45:00|748.5|746.7|748.5|746.7|749.8|747.4|748.3|746.5|17
1586760600000|2020-04-13 06:50:00|748.4|746.6|749.2|746.4|749.9|747.1|747.9|746.1|19
1586760900000|2020-04-13 06:55:00|749.1|746.3|749.6|746.8|749.7|746.9|749|746.2|17
1586761200000|2020-04-13 07:00:00|749.3|746.5|747.6|744.8|749.6|746.8|747.6|744.8|29
1586761500000|2020-04-13 07:05:00|747.7|744.9|747.5|744.7|747.9|745.1|747.4|744.6|9
1586761800000|2020-04-13 07:10:00|747.6|744.8|747.9|745.1|748.7|745.9|747.3|744.5|27
1586762100000|2020-04-13 07:15:00|748|745.2|748.7|745.9|749.4|746.6|748|745.2|16
1586762400000|2020-04-13 07:20:00|748.8|746|749.4|746.6|749.4|746.6|747.9|745.1|22
1586762700000|2020-04-13 07:25:00|749.2|746.4|747.4|744.6|749.2|746.4|747.3|744.5|34
1586763000000|2020-04-13 07:30:00|747.3|744.5|747.6|744.8|747.6|744.8|747.3|744.5|10
1586763300000|2020-04-13 07:35:00|747.5|744.7|747.9|745.1|748.6|745.8|747.4|744.6|28
1586763600000|2020-04-13 07:40:00|747.8|745|745.5|742.7|747.8|745|745.4|742.6|33
1586763900000|2020-04-13 07:45:00|745.4|742.6|747.3|744.5|748.5|745.7|745.4|742.6|31
1586764200000|2020-04-13 07:50:00|747.8|745|748.3|745.5|749|746.2|747.8|745|23
1586764500000|2020-04-13 07:55:00|748.4|745.6|747.7|744.9|748.4|745.6|747.7|744.9|4
1586764800000|2020-04-13 08:00:00|747.9|745.1|747.3|744.5|748.3|745.5|747.3|744.5|20
1586765100000|2020-04-13 08:05:00|747.4|744.6|746.8|744|747.4|744.6|746.8|744|6
1586765400000|2020-04-13 08:10:00|746.7|743.9|745.8|743|746.7|743.9|745.8|743|9
1586765700000|2020-04-13 08:15:00|745.7|742.9|746.7|743.9|746.8|744|745.5|742.7|27
1586766000000|2020-04-13 08:20:00|746.6|743.8|747.3|744.5|747.3|744.5|746.5|743.7|11
1586766300000|2020-04-13 08:25:00|747.4|744.6|747.2|744.4|747.5|744.7|746.9|744.1|19
1586766600000|2020-04-13 08:30:00|747.3|744.5|746.2|743.4|747.3|744.5|746.2|743.4|15
1586766900000|2020-04-13 08:35:00|746.7|743.9|746.2|743.4|746.7|743.9|745.7|742.9|10
1586767200000|2020-04-13 08:40:00|746.4|743.6|747.4|744.6|747.7|744.9|746.4|743.6|19
1586767500000|2020-04-13 08:45:00|747.5|744.7|748.1|745.3|748.4|745.6|747|744.2|14
1586767800000|2020-04-13 08:50:00|748|745.2|748.7|745.9|748.9|746.1|748|745.2|17
1586768100000|2020-04-13 08:55:00|748.8|746|749.5|746.7|749.7|746.9|748.8|746|22
1586768400000|2020-04-13 09:00:00|749.6|746.8|749.4|746.6|750.3|747.5|749.1|746.3|27
1586768700000|2020-04-13 09:05:00|749.5|746.7|749.4|746.6|749.5|746.7|748.7|745.9|26
1586769000000|2020-04-13 09:10:00|749.3|746.5|748.7|745.9|749.4|746.6|748.6|745.8|19
1586769600000|2020-04-13 09:20:00|748.6|745.8|749.4|746.6|749.4|746.6|748.6|745.8|10
1586769900000|2020-04-13 09:25:00|749.3|746.5|749.2|746.4|749.6|746.8|748.7|745.9|19
1586770200000|2020-04-13 09:30:00|749.1|746.3|749.2|746.4|749.5|746.7|749.1|746.3|11
1586770500000|2020-04-13 09:35:00|749|746.2|749|746.2|749|746.2|749|746.2|1
1586770800000|2020-04-13 09:40:00|749.1|746.3|749|746.2|749.1|746.3|749|746.2|2
1586771100000|2020-04-13 09:45:00|748.9|746.1|748.3|745.5|749.2|746.4|748.2|745.4|22
1586771400000|2020-04-13 09:50:00|748.2|745.4|748.2|745.4|748.2|745.4|748.2|745.4|1
1586771700000|2020-04-13 09:55:00|748.3|745.5|747.9|745.1|748.3|745.5|747.9|745.1|3
1586772000000|2020-04-13 10:00:00|748|745.2|747.6|744.8|749|746.2|747.6|744.8|27
1586772300000|2020-04-13 10:05:00|747.5|744.7|747.2|744.4|748|745.2|747|744.2|13
1586772600000|2020-04-13 10:10:00|747.1|744.3|746.1|743.3|747.1|744.3|745.8|743|13
1586772900000|2020-04-13 10:15:00|746.2|743.4|746|743.2|746.3|743.5|745.9|743.1|31
1586773200000|2020-04-13 10:20:00|746.1|743.3|746.4|743.6|746.4|743.6|745.7|742.9|25
1586773500000|2020-04-13 10:25:00|746.8|744|746.8|744|746.9|744.1|746.5|743.7|11
1586774100000|2020-04-13 10:35:00|746.9|744.1|747.9|745.1|747.9|745.1|746.9|744.1|22
1586774400000|2020-04-13 10:40:00|748|745.2|749|746.2|749.2|746.4|748|745.2|18
1586774700000|2020-04-13 10:45:00|748.9|746.1|748.1|745.3|749.1|746.3|747.8|745|19
1586775000000|2020-04-13 10:50:00|747.8|745|748.1|745.3|748.1|745.3|747.8|745|2
1586775300000|2020-04-13 10:55:00|748|745.2|748|745.2|748.2|745.4|747.8|745|13
1586775600000|2020-04-13 11:00:00|747.9|745.1|748.4|745.6|748.9|746.1|747.9|745.1|19
1586775900000|2020-04-13 11:05:00|748.5|745.7|748.4|745.6|748.9|746.1|748.4|745.6|14
1586776200000|2020-04-13 11:10:00|748.5|745.7|748|745.2|748.6|745.8|747.7|744.9|20
1586776500000|2020-04-13 11:15:00|748.1|745.3|748.1|745.3|748.4|745.6|748.1|745.3|13
1586776800000|2020-04-13 11:20:00|748.2|745.4|749.8|747|750|747.2|747.7|744.9|29
1586777100000|2020-04-13 11:25:00|749.9|747.1|748.7|745.9|750.1|747.3|748.6|745.8|26
1586777400000|2020-04-13 11:30:00|748.8|746|750.5|747.7|750.7|747.9|748.8|746|24
1586777700000|2020-04-13 11:35:00|750.4|747.6|750.8|748|751|748.2|750.3|747.5|26
1586778000000|2020-04-13 11:40:00|750.7|747.9|750.5|747.7|751|748.2|750.4|747.6|16
1586778300000|2020-04-13 11:45:00|750.2|747.4|751.3|748.5|751.6|748.8|750.2|747.4|24
1586778600000|2020-04-13 11:50:00|751.4|748.6|752.7|749.9|753.1|750.3|751.4|748.6|25
1586778900000|2020-04-13 11:55:00|752.8|750|752.5|749.7|753.4|750.6|751.7|748.9|22
1586779200000|2020-04-13 12:00:00|752.6|749.8|753.4|750.6|754|751.2|752.4|749.6|50
1586779500000|2020-04-13 12:05:00|753|750.2|752.8|750|754.2|751.4|752.1|749.3|18
1586779800000|2020-04-13 12:10:00|753.1|750.3|751.9|749.1|753.5|750.7|751.1|748.3|43
1586780100000|2020-04-13 12:15:00|752.1|749.3|752.8|750|754|751.2|751.6|748.8|37
1586780400000|2020-04-13 12:20:00|752.7|749.9|749.6|746.8|752.8|750|748.5|745.7|56
1586780700000|2020-04-13 12:25:00|749.7|746.9|747.9|745.1|749.7|746.9|747.9|745.1|22
1586781000000|2020-04-13 12:30:00|748|745.2|747.9|745.1|748.6|745.8|747|744.2|49
1586781300000|2020-04-13 12:35:00|747.7|744.9|746.2|743.4|748|745.2|746.1|743.3|40
1586781600000|2020-04-13 12:40:00|746.1|743.3|747.2|744.4|747.3|744.5|745.9|743.1|42
1586781900000|2020-04-13 12:45:00|747.1|744.3|746.1|743.3|747.7|744.9|745|742.2|32
1586782200000|2020-04-13 12:50:00|746.2|743.4|746.1|743.3|746.4|743.6|745.7|742.9|16
1586782500000|2020-04-13 12:55:00|746|743.2|745.3|742.5|746.4|743.6|745.1|742.3|29
1586782800000|2020-04-13 13:00:00|745.2|742.4|746.5|743.7|747|744.2|745.2|742.4|43
1586783100000|2020-04-13 13:05:00|746.4|743.6|746.1|743.3|746.9|744.1|746|743.2|26
1586783400000|2020-04-13 13:10:00|746.3|743.5|742.7|739.9|747.1|744.3|742.3|739.5|78
1586783700000|2020-04-13 13:15:00|742.8|740|743.9|741.1|744.1|741.3|741.6|738.8|71
1586784000000|2020-04-13 13:20:00|744.1|741.3|743.6|740.8|744.6|741.8|743.6|740.8|41
1586784300000|2020-04-13 13:25:00|743.8|741|744.5|741.7|745.3|742.5|743.8|741|38
1586784600000|2020-04-13 13:30:00|744.4|741.6|746.3|743.5|747|744.2|744.4|741.6|50
1586784900000|2020-04-13 13:35:00|746.4|743.6|748.6|745.8|748.6|745.8|745.7|742.9|60
1586785200000|2020-04-13 13:40:00|748.9|746.1|744.8|742|748.9|746.1|744.7|741.9|83
1586785500000|2020-04-13 13:45:00|745.1|742.3|747.8|745|747.8|745|744.9|742.1|60
1586785800000|2020-04-13 13:50:00|747.7|744.9|746.9|744.1|748.1|745.3|746.8|744|64
1586786100000|2020-04-13 13:55:00|746.5|743.7|744.7|741.9|747|744.2|744.2|741.4|43
1586786400000|2020-04-13 14:00:00|744.6|741.8|745.4|742.6|746.3|743.5|743.6|740.8|60
1586786700000|2020-04-13 14:05:00|745.7|742.9|745.8|743|746.4|743.6|745.4|742.6|36
1586787000000|2020-04-13 14:10:00|745.9|743.1|744.8|742|746.1|743.3|744.6|741.8|49
1586787300000|2020-04-13 14:15:00|744.9|742.1|742.9|740.1|744.9|742.1|742.6|739.8|31
1586787600000|2020-04-13 14:20:00|742.5|739.7|743.3|740.5|744|741.2|742.4|739.6|42
1586787900000|2020-04-13 14:25:00|743|740.2|744|741.2|744.2|741.4|742.2|739.4|48
1586788200000|2020-04-13 14:30:00|743.8|741|744.7|741.9|744.7|741.9|743.2|740.4|38
1586788500000|2020-04-13 14:35:00|744.6|741.8|744.6|741.8|745.2|742.4|744.1|741.3|37
1586788800000|2020-04-13 14:40:00|744.5|741.7|744.2|741.4|745.7|742.9|744|741.2|48
1586789100000|2020-04-13 14:45:00|744.3|741.5|744.3|741.5|744.9|742.1|744|741.2|40
1586789400000|2020-04-13 14:50:00|744.4|741.6|743.9|741.1|744.4|741.6|743.5|740.7|40
1586789700000|2020-04-13 14:55:00|744|741.2|744.8|742|744.8|742|743.6|740.8|43
1586790000000|2020-04-13 15:00:00|744.6|741.8|744.4|741.6|745|742.2|744.1|741.3|34
1586790300000|2020-04-13 15:05:00|744.5|741.7|744.2|741.4|745.1|742.3|744|741.2|37
1586790600000|2020-04-13 15:10:00|744.3|741.5|746.1|743.3|746.4|743.6|744.3|741.5|59
1586790900000|2020-04-13 15:15:00|746.2|743.4|748|745.2|748.7|745.9|746.2|743.4|50
1586791200000|2020-04-13 15:20:00|748.2|745.4|750.7|747.9|750.7|747.9|748.1|745.3|48
1586791500000|2020-04-13 15:25:00|750.6|747.8|753.6|750.8|753.9|751.1|750.4|747.6|70
1586791800000|2020-04-13 15:30:00|753.5|750.7|751.6|748.8|753.6|750.8|750.7|747.9|44
1586792100000|2020-04-13 15:35:00|752|749.2|752.8|750|753.7|750.9|751.7|748.9|66
1586792400000|2020-04-13 15:40:00|752.9|750.1|751.1|748.3|753|750.2|750.1|747.4|58
1586792700000|2020-04-13 15:45:00|751.2|748.4|750.6|747.8|751.6|748.8|749.2|746.4|54
1586793000000|2020-04-13 15:50:00|750.7|747.9|751|748.2|751.1|748.3|750|747.2|31
1586793300000|2020-04-13 15:55:00|751.1|748.3|750.7|747.9|752.7|749.9|750.1|747.3|46
1586793600000|2020-04-13 16:00:00|750.6|747.8|749.9|747.1|750.7|747.9|748.2|745.4|52
1586793900000|2020-04-13 16:05:00|749.8|747|749.9|747.1|750.7|747.9|749.5|746.7|38
1586794200000|2020-04-13 16:10:00|749.7|746.9|749.6|746.8|749.7|746.9|747.4|744.7|74
1586794500000|2020-04-13 16:15:00|749.5|746.7|747.3|744.5|749.5|746.7|747.1|744.3|42
1586794800000|2020-04-13 16:20:00|747.5|744.7|748.3|745.5|748.3|745.5|746.9|744.1|37
1586795100000|2020-04-13 16:25:00|748.2|745.4|747|744.2|748.2|745.4|746.9|744.1|37
1586795400000|2020-04-13 16:30:00|746.8|744|748.2|745.4|748.6|745.8|746.8|744|38
1586795700000|2020-04-13 16:35:00|748.1|745.3|747.9|745.1|748.1|745.3|747.8|745|12
1586796000000|2020-04-13 16:40:00|748|745.2|749|746.2|749.3|746.5|748|745.2|22
1586796300000|2020-04-13 16:45:00|748.9|746.1|749.8|747|749.9|747.1|748.8|746|18
1586796600000|2020-04-13 16:50:00|749.6|746.8|748.9|746.1|749.8|747|748.9|746.1|29
1586796900000|2020-04-13 16:55:00|748.8|746|750|747.2|750|747.2|748.7|745.9|29
1586797200000|2020-04-13 17:00:00|750.3|747.5|749.2|746.4|750.8|748|748.8|746|80
1586797500000|2020-04-13 17:05:00|749.4|746.6|749.6|746.8|749.9|747.1|749.3|746.5|11
1586797800000|2020-04-13 17:10:00|749.7|746.9|748.6|745.8|749.7|746.9|747.5|744.7|48
1586798100000|2020-04-13 17:15:00|748.5|745.7|748.1|745.3|748.5|745.7|746.9|744.6|22
1586798400000|2020-04-13 17:20:00|748.2|745.4|748.5|745.7|749.4|746.6|747.7|744.9|36
1586798700000|2020-04-13 17:25:00|748.6|745.8|748.8|746|749.2|746.4|748.5|745.7|25
1586799000000|2020-04-13 17:30:00|748.9|746.1|750.1|747.3|750.3|747.5|748.7|745.9|27
1586799300000|2020-04-13 17:35:00|750|747.2|750.3|747.5|751|748.2|749.6|746.8|30
1586799600000|2020-04-13 17:40:00|750.2|747.4|749.8|747|750.4|747.6|749.8|747|17
1586799900000|2020-04-13 17:45:00|749.7|747.9|749.1|747.3|750.4|748.6|749.1|747.3|29
1586800200000|2020-04-13 17:50:00|749|747.2|750.4|748.6|750.4|748.6|748.7|746.9|19
1586800500000|2020-04-13 17:55:00|750.3|748.5|750.3|748.5|751.1|749.3|750|748.2|23
1586800800000|2020-04-13 18:00:00|750.2|748.4|751.4|749.6|751.5|749.7|750.1|748.3|28
1586801100000|2020-04-13 18:05:00|751.3|749.5|751.3|749.5|751.6|749.8|750.9|749.1|31
1586801400000|2020-04-13 18:10:00|751.4|749.6|752.5|750.7|753.2|751.4|751.1|749.3|44
1586801700000|2020-04-13 18:15:00|753.3|750.5|753.1|751.3|753.3|751.4|752.6|750.5|15
1586802000000|2020-04-13 18:20:00|753|751.2|751.8|750|753|751.2|751|749.2|46
1586802300000|2020-04-13 18:25:00|751.7|749.9|750|748.2|751.7|749.9|749.6|747.8|42
1586802600000|2020-04-13 18:30:00|749.9|748.1|750.4|748.6|750.5|748.7|748.8|747|72
1586802900000|2020-04-13 18:35:00|750.3|748.5|750.3|748.5|750.4|748.6|749.7|747.9|29
1586803200000|2020-04-13 18:40:00|750.2|748.4|750.8|749|750.8|749|749.6|747.8|31
1586803500000|2020-04-13 18:45:00|750.9|749.1|751.3|749.5|751.6|749.8|750.6|748.8|29
1586803800000|2020-04-13 18:50:00|751.2|749.4|751.4|749.6|751.4|749.6|750.5|748.7|35
1586804100000|2020-04-13 18:55:00|751.2|749.4|751.8|750|752.1|750.3|751.2|749.4|26
1586804400000|2020-04-13 19:00:00|751.9|750.1|751.1|749.3|752.2|750.4|751|749.2|21
1586804700000|2020-04-13 19:05:00|751.2|749.4|751|749.2|751.7|749.9|750.7|748.7|19
1586805000000|2020-04-13 19:10:00|751.1|749.3|750.9|749.1|751.3|749.5|750.9|749.1|9
1586805300000|2020-04-13 19:15:00|750.8|749|750.9|749.1|750.9|749.1|750.3|748.5|8
1586805600000|2020-04-13 19:20:00|750.8|749|751.4|749.6|751.4|749.6|750.7|748.9|12
1586805900000|2020-04-13 19:25:00|751.3|749.5|750.3|748.5|751.5|749.5|749.4|747.6|46
1586806200000|2020-04-13 19:30:00|750.2|748.4|749.6|747.8|750.5|748.7|749.6|747|24
1586806500000|2020-04-13 19:35:00|749.5|747.7|750.3|748.5|750.3|748.5|749.5|747.7|32
1586806800000|2020-04-13 19:40:00|750.4|748.6|752.1|750.3|752.2|750.4|750.4|748.6|19
1586807100000|2020-04-13 19:45:00|752|750.2|753.4|751.6|753.6|751.8|752|750.2|28
1586807400000|2020-04-13 19:50:00|753.5|751.7|752.6|750.8|753.5|751.7|752.4|750.6|26
1586807700000|2020-04-13 19:55:00|752.7|750.9|753.3|751.5|753.6|751.8|752.4|750.6|26
1586808000000|2020-04-13 20:00:00|753.5|751.7|751.7|748.9|753.7|751.8|750.9|748.7|25
1586808300000|2020-04-13 20:05:00|751.4|748.6|751.5|748.7|751.6|748.8|751.4|748.6|4
1586808600000|2020-04-13 20:10:00|751.6|748.8|751.6|748.8|751.6|748.8|751.6|748.8|1
1586808900000|2020-04-13 20:15:00|751.5|748.7|751.8|749|752.5|749.7|750.9|748.7|13
1586809200000|2020-04-13 20:20:00|751.6|748.8|751.7|748.9|751.7|748.9|751.5|748.7|10
1586809500000|2020-04-13 20:25:00|751.8|749|752.2|749.4|752.2|749.4|751.7|748.9|8
1586809800000|2020-04-13 20:30:00|752.3|749.5|752.7|749.9|752.7|749.9|752.3|749.5|7
1586810100000|2020-04-13 20:35:00|752.6|749.8|753|750.2|753|750.2|752.6|749.8|5
1586810400000|2020-04-13 20:40:00|752.7|749.9|753.3|750.5|753.3|750.5|752.7|749.9|11
1586810700000|2020-04-13 20:45:00|753.4|750.6|751.8|749|753.4|750.6|751.1|748.6|29
1586811000000|2020-04-13 20:50:00|752|749.2|751.3|748.5|752|749.2|751.1|748.3|14
1586811300000|2020-04-13 20:55:00|751.5|748.7|752.6|749.8|752.6|749.8|751.5|748.7|11
1586815200000|2020-04-13 22:00:00|759.8|743.8|751.8|749|759.8|749|751.7|743.8|17
1586815500000|2020-04-13 22:05:00|751.7|748.9|753.9|748|755.4|750.2|751.2|748|36
1586815800000|2020-04-13 22:10:00|750.9|748.1|751.4|748.6|754.5|749.1|750.7|747.4|46
1586816100000|2020-04-13 22:15:00|750.8|748|750.5|747.7|754|748.6|750.3|747.5|27
1586816400000|2020-04-13 22:20:00|750.4|747.6|750|747.2|754.1|749.2|750|747.2|70
1586816700000|2020-04-13 22:25:00|752.5|747.1|749.6|746.8|753.3|748.2|749.2|746.4|46
1586817000000|2020-04-13 22:30:00|749.7|746.9|749.8|747|750.1|747.3|749.7|746.9|8
1586817300000|2020-04-13 22:35:00|749.7|746.9|749.7|746.9|749.7|746.9|749.7|746.9|1
1586817600000|2020-04-13 22:40:00|749.8|747|751.6|748.8|751.7|748.9|749.8|747|9
1586817900000|2020-04-13 22:45:00|751.7|748.9|751.6|748.8|751.7|748.9|751.6|748.8|2
1586818200000|2020-04-13 22:50:00|752|749.2|752.4|749.6|752.6|749.8|751.9|749.1|6
1586818500000|2020-04-13 22:55:00|752.5|749.7|752.5|749.7|752.7|749.9|752.4|749.6|7
1586818800000|2020-04-13 23:00:00|752.4|749.6|753.3|750.5|753.3|750.5|752.4|749.6|6
1586819100000|2020-04-13 23:05:00|753.4|750.6|754.1|751.3|754.1|751.3|753.4|750.6|27
1586819400000|2020-04-13 23:10:00|754|751.2|753.9|751.1|754.1|751.3|753.6|750.8|16
1586819700000|2020-04-13 23:15:00|754|751.2|752.6|749.8|754|751.2|752.6|749.8|17
1586820000000|2020-04-13 23:20:00|752.2|749.4|752.3|749.5|752.3|749.5|752.2|749.4|2
1586820300000|2020-04-13 23:25:00|752.2|749.4|752.1|749.3|752.3|749.5|752.1|749.3|8
1586820600000|2020-04-13 23:30:00|752|749.2|750.8|748|752|749.2|750.8|748|7
1586820900000|2020-04-13 23:35:00|750.9|748.1|750.9|748.1|751.2|748.4|750.9|748.1|5
1586821200000|2020-04-13 23:40:00|751|748.2|751.5|748.7|752.4|749.6|751|748.2|15
1586821500000|2020-04-13 23:45:00|751.6|748.8|752.2|749.4|752.2|749.4|751.6|748.8|5
1586821800000|2020-04-13 23:50:00|752.1|749.3|752.6|749.8|752.8|750|751.9|749.1|18
1586822100000|2020-04-13 23:55:00|752.5|749.7|751.5|748.7|753.2|750.4|751.1|748.3|24
1586822400000|2020-04-14 00:00:00|752.3|748.9|754|750.6|754|750.6|751.6|748.2|43
1586822700000|2020-04-14 00:05:00|753.7|750.7|755.4|752.2|756.2|752.8|753.7|750.4|42
1586823000000|2020-04-14 00:10:00|755.3|752.3|756.7|753.4|757.2|753.9|755.3|752.2|71
1586823300000|2020-04-14 00:15:00|756|753.2|754.8|752|756|753.2|754.6|751.8|49
1586823600000|2020-04-14 00:20:00|754.7|751.9|754.2|751.4|754.7|751.9|753.7|750.9|17
1586823900000|2020-04-14 00:25:00|754.1|751.3|753.7|750.9|754.5|751.7|753.1|750.3|18
1586824200000|2020-04-14 00:30:00|753.8|751|753.2|750.4|753.8|751|752.9|750.1|7
1586824500000|2020-04-14 00:35:00|753|750.2|752.7|749.9|753.1|750.3|752.4|749.6|34
1586824800000|2020-04-14 00:40:00|752.6|749.8|752.2|749.4|752.7|749.9|751.8|749|20
1586825100000|2020-04-14 00:45:00|752.3|749|753.4|750.1|753.4|750.1|752|748.8|52
1586825400000|2020-04-14 00:50:00|753.2|750.3|753.6|750.8|754.1|751|752.9|749.6|25
1586825700000|2020-04-14 00:55:00|753.7|750.9|753.1|749.6|753.7|750.9|752.8|749.5|41
1586826000000|2020-04-14 01:00:00|752.7|749.9|753.2|750.4|753.3|750.5|752.4|749.6|46
1586826300000|2020-04-14 01:05:00|753.3|750.5|753.9|751.1|754|751.8|753.1|750.3|27
1586826600000|2020-04-14 01:10:00|754.1|751.3|754.8|752|755.1|752.3|754.1|751.3|23
1586826900000|2020-04-14 01:15:00|754.7|751.9|753.3|750.5|754.7|751.9|753.3|750.5|16
1586827200000|2020-04-14 01:20:00|753.2|750.4|752.8|750|754.5|751|752.4|749.2|14
1586827500000|2020-04-14 01:25:00|752.7|749.9|752.8|750|752.8|750|752.7|749.9|6
1586827800000|2020-04-14 01:30:00|752.7|749.9|755.6|752.8|755.7|752.9|752.4|749.6|35
1586828100000|2020-04-14 01:35:00|755.7|752.9|756|753.2|756.7|753.9|755.4|752.6|37
1586828400000|2020-04-14 01:40:00|756.1|753.3|758.6|755.8|763.6|758.3|756.1|753.3|70
1586828700000|2020-04-14 01:45:00|759.2|756.4|761.4|756|761.4|757|758.5|751.7|70
1586829000000|2020-04-14 01:50:00|761.2|755.8|762.7|756.4|763.6|757.5|759.6|752.7|84
1586829300000|2020-04-14 01:55:00|762.5|756.5|761.8|755.6|764.2|757.9|761.2|755|121
1586829600000|2020-04-14 02:00:00|762.2|756|760.9|752.9|762.9|756.7|759.8|752.4|77
1586829900000|2020-04-14 02:05:00|758.5|752.7|759.5|752.4|759.5|754.1|758.5|751.2|61
1586830200000|2020-04-14 02:10:00|759.9|752.7|760.5|755|760.5|755.2|759.8|752.1|35
1586830500000|2020-04-14 02:15:00|761.2|755.2|758.5|752.4|761.2|755.2|758.5|751.3|39
1586830800000|2020-04-14 02:20:00|759.7|752.5|760.5|753|760.5|754.1|759.7|752.5|27
1586831100000|2020-04-14 02:25:00|760.8|753.1|761.2|754|761.2|754.1|760.8|753.1|32
1586831400000|2020-04-14 02:30:00|761.9|754.1|762.8|756.4|763.5|758.2|760.8|754.1|53
1586831700000|2020-04-14 02:35:00|762.9|756.2|761.7|754|764|757.6|759.9|753.6|64
1586832000000|2020-04-14 02:40:00|761.2|754.2|759.9|752.9|761.5|755.5|759.8|752.8|39
1586832300000|2020-04-14 02:45:00|760|753.2|759.9|752.7|760.9|753.8|758.7|751.5|55
1586832600000|2020-04-14 02:50:00|760|752.8|760.1|753.1|760.2|753.2|759|751.9|47
1586832900000|2020-04-14 02:55:00|759.8|752.4|760.1|752.9|760.7|753.7|759.3|752.3|28
1586833200000|2020-04-14 03:00:00|760.2|752.8|762.1|755|762.1|755.5|759.8|752.6|53
1586833500000|2020-04-14 03:05:00|762.3|755.2|760.8|753.8|762.5|755.3|760.8|753.8|41
1586833800000|2020-04-14 03:10:00|760.7|753.7|760.3|753|760.7|753.7|760|753|22
1586834100000|2020-04-14 03:15:00|760.2|752.9|760.3|753|761.2|753.9|759|751.7|30
1586834400000|2020-04-14 03:20:00|760|752.9|759.2|752|760.1|752.9|759.1|751.7|34
1586834700000|2020-04-14 03:25:00|759.4|752.2|760.8|753.8|760.8|753.8|759.4|752.2|19
1586835000000|2020-04-14 03:30:00|759.5|753.9|760.4|753|762.3|753.9|759.5|752.2|22
1586835300000|2020-04-14 03:35:00|760.3|752.8|760.1|752.8|760.3|752.8|760.1|752.7|4
1586835600000|2020-04-14 03:40:00|760.2|752.9|760.3|752.9|760.9|753.6|760.2|752.9|12
1586835900000|2020-04-14 03:45:00|760.2|753.2|760.7|753.4|760.7|753.5|760.2|753.2|9
1586836200000|2020-04-14 03:50:00|761.8|754.5|762.3|755.1|762.9|755.8|761.8|754.5|11
1586836500000|2020-04-14 03:55:00|762.4|755.2|762.7|755.5|764|756.7|762.4|755.2|35
1586836800000|2020-04-14 04:00:00|762.2|754.9|762.7|755.3|763.4|756.2|762.1|754.8|30
1586837100000|2020-04-14 04:05:00|762.4|755.2|762.7|755.3|762.7|755.9|762.4|755.2|13
1586837400000|2020-04-14 04:10:00|762.6|755.2|758.9|751.3|762.6|755.2|758.9|751.3|37
1586837700000|2020-04-14 04:15:00|758.8|751.4|760.5|753.2|760.5|753.2|758.8|751.1|20
1586838000000|2020-04-14 04:20:00|761.2|753.3|762.3|755|765.1|758.2|760.9|753.3|49
1586838300000|2020-04-14 04:25:00|761.9|755.1|762.3|754.8|762.4|755.1|761.7|754.3|13
1586838600000|2020-04-14 04:30:00|762.4|754.7|765.1|757.7|765.4|758.1|762.2|754.7|42
1586838900000|2020-04-14 04:35:00|764.8|757.4|764.2|756.8|765.2|757.8|764.2|756.8|12
1586839200000|2020-04-14 04:40:00|764.3|758.5|765.2|757.9|765.6|758.6|764.3|757.7|14
1586839500000|2020-04-14 04:45:00|765.1|757.8|765.4|760.1|765.4|761.7|763.7|755.5|32
1586839800000|2020-04-14 04:50:00|767.7|760.4|766.3|759|767.7|760.4|766.2|758.6|13
1586840100000|2020-04-14 04:55:00|766.7|759.1|768.3|761|768.3|761.8|766.7|759.1|22
1586840400000|2020-04-14 05:00:00|768|760.9|767.4|758.6|768.1|761|767.4|758.6|27
1586840700000|2020-04-14 05:05:00|764.8|758.3|764.8|758.2|764.8|759.8|764.8|757.1|46
1586841000000|2020-04-14 05:10:00|766.1|758.3|765.9|758.7|766.1|758.9|765.8|758.3|17
1586841300000|2020-04-14 05:15:00|765.6|758.6|766.2|759|766.2|759.1|765.6|757.5|22
1586841600000|2020-04-14 05:20:00|765.9|758.8|764.9|759.1|765.9|759.2|764.9|757.8|33
1586841900000|2020-04-14 05:25:00|766.2|758.9|765.2|758.1|766.5|760.4|765.1|757.9|29
1586842200000|2020-04-14 05:30:00|765.1|758|764.3|757.2|765.1|758|764.2|757|17
1586842500000|2020-04-14 05:35:00|763.2|757.3|761.1|753.8|763.7|757.3|760.9|753.1|27
1586842800000|2020-04-14 05:40:00|761.5|753.9|759.9|752.1|761.5|754.3|756.6|752.1|52
1586843100000|2020-04-14 05:45:00|759.5|752.7|761.2|753.4|761.3|753.5|759.2|752.6|30
1586843400000|2020-04-14 05:50:00|761.3|753.5|761.7|753.5|761.8|753.5|760.9|752.8|13
1586843700000|2020-04-14 05:55:00|761.3|753.1|760.9|752.3|762.4|754.2|760.2|752.3|29
1586844000000|2020-04-14 06:00:00|761|753|759.9|752.5|761.2|753|759.9|752.2|31
1586844300000|2020-04-14 06:05:00|759.3|751.9|760.6|752.6|761.4|753.4|759.3|751.3|41
1586844600000|2020-04-14 06:10:00|760.5|751.2|758.8|751.3|761.1|751.3|758.8|751.2|47
1586844900000|2020-04-14 06:15:00|759|750.7|759.9|751.2|759.9|751.2|758.8|750.7|24
1586845200000|2020-04-14 06:20:00|759.8|750.4|758.5|750.3|760.2|750.4|758.3|750.3|30
1586845500000|2020-04-14 06:25:00|758|750.4|757|749.9|758.1|750.4|757|749.2|18
1586845800000|2020-04-14 06:30:00|756.9|749|756.8|749|757.2|749|756.4|748.8|43
1586846100000|2020-04-14 06:35:00|756.7|748.8|757.4|748.7|757.6|748.8|756.6|748.5|32
1586846400000|2020-04-14 06:40:00|757.3|749.3|757.3|749.3|757.4|749.3|756.9|748.9|21
1586846700000|2020-04-14 06:45:00|757.4|749.4|758.1|750|758.2|750.1|756.3|748.2|31
1586847000000|2020-04-14 06:50:00|758|749|756.7|748.7|758|749|756.3|748.2|9
1586847300000|2020-04-14 06:55:00|756.5|748.4|757.7|749.6|757.8|749.6|756.5|748.4|27
1586847600000|2020-04-14 07:00:00|757.6|749.5|757.8|749.8|758.2|750.2|756.5|748.6|51
1586847900000|2020-04-14 07:05:00|757.9|749.7|758|755.2|760|758.2|757|748.9|56
1586848200000|2020-04-14 07:10:00|758.9|750.9|758|755.2|760.1|758.3|756.9|749.9|82
1586848500000|2020-04-14 07:15:00|759.1|757.3|758.4|755.6|760.5|758.7|758|750.8|80
1586848800000|2020-04-14 07:20:00|759.2|751.1|759.4|752.2|759.6|755.6|758.4|751|97
1586849100000|2020-04-14 07:25:00|759.2|752.8|758.1|750.2|759.2|752.8|757.7|749.9|97
1586849400000|2020-04-14 07:30:00|758.3|751.6|760.2|752.3|760.4|754|758.3|750.2|108
1586849700000|2020-04-14 07:35:00|759.9|754.1|761.9|754.8|762|756|759.6|751.8|131
1586850000000|2020-04-14 07:40:00|762|756.2|763.3|756.9|763.3|757.2|761.8|753.8|108
1586850300000|2020-04-14 07:45:00|763.4|757|766.2|758.7|767.4|761|763.4|755.3|123
1586850600000|2020-04-14 07:50:00|766.9|759|773.8|764|773.8|767.5|766.6|756.9|127
1586850900000|2020-04-14 07:55:00|773.5|766.7|771.2|762.7|777.2|770.1|771.2|762.4|201
1586851200000|2020-04-14 08:00:00|770.7|762.6|773.4|766.3|775.9|768.7|769.2|762|187
1586851500000|2020-04-14 08:05:00|773.5|766.4|773.9|765.6|774.9|767.8|772.1|763.9|161
1586851800000|2020-04-14 08:10:00|773.8|767.2|773.5|765.9|775.9|769.4|772.5|764.3|203
1586852100000|2020-04-14 08:15:00|773.6|766.8|771.4|765.9|776.9|767.7|771.4|765.4|108
1586852400000|2020-04-14 08:20:00|774.2|763.3|769.5|763.2|774.7|765.7|766.8|759.6|117
1586852700000|2020-04-14 08:25:00|769.4|763.1|766.4|763.6|769.4|764.2|766.3|760.6|56
1586853000000|2020-04-14 08:30:00|766.5|763.7|771.4|765.6|772.3|766.7|766|761.8|49
1586853300000|2020-04-14 08:35:00|771.2|765|770.7|764|774.7|765|768.3|762.3|76
1586853600000|2020-04-14 08:40:00|770.8|764.2|778.2|768.3|778.7|768.6|770.6|763.7|187
1586853900000|2020-04-14 08:45:00|778.8|768.4|779.2|770.7|786.4|776.8|774.2|766.3|297
1586854200000|2020-04-14 08:50:00|782.7|771.7|772.4|766.5|784.2|773.9|772.2|766.5|135
1586854500000|2020-04-14 08:55:00|772.1|766.9|770.3|761.2|773.3|767.1|767.8|761.2|122
1586854800000|2020-04-14 09:00:00|770|762.6|760.6|753.8|770|762.6|760.6|753.8|189
1586855100000|2020-04-14 09:05:00|761.1|753.6|762|755.1|763.4|758.3|758.4|751.1|140
1586855400000|2020-04-14 09:10:00|762.4|755.2|767|760|769|762.5|761.2|754|157
1586855700000|2020-04-14 09:15:00|765.7|759.9|765.1|757.6|768.4|760.8|764.1|756.5|148
1586856000000|2020-04-14 09:20:00|766.1|758.5|772.1|763.2|772.1|763.5|765.4|757|81
1586856300000|2020-04-14 09:25:00|771.6|763.3|771.1|763.1|771.6|764.3|769|760|108
1586856600000|2020-04-14 09:30:00|770.4|762.3|777.4|769|777.7|771.1|770.4|761|225
1586856900000|2020-04-14 09:35:00|776|768.4|774|766.2|777.8|770.9|773.2|764.8|181
1586857200000|2020-04-14 09:40:00|774.7|767.1|773.3|762.3|774.9|767.1|772.4|761.5|107
1586857500000|2020-04-14 09:45:00|773.2|763.8|768.4|762.1|774.7|767.8|768.4|757.3|88
1586857800000|2020-04-14 09:50:00|768.5|762|769|759.1|769.8|764.1|768.5|759.1|47
1586858100000|2020-04-14 09:55:00|770.3|759.5|769.9|764.5|770.3|766.3|768.9|759.5|39
1586858400000|2020-04-14 10:00:00|771.1|763.7|774.4|766.9|774.4|769.2|770.5|761.3|167
1586858700000|2020-04-14 10:05:00|773.3|769.2|771.8|762.9|774.6|770.6|771.6|758.9|141
1586859000000|2020-04-14 10:10:00|772|760.6|771|760.9|772|763.2|771|758.7|128
1586859300000|2020-04-14 10:15:00|771.1|761.3|770.9|761.5|771.6|762.7|770|757.5|173
1586859600000|2020-04-14 10:20:00|771.1|762.2|769.7|761.2|771.4|762.4|767.8|759.1|133
1586859900000|2020-04-14 10:25:00|770|761.3|769.5|761|770.9|762.4|769.5|760.8|74
1586860200000|2020-04-14 10:30:00|769.8|761.1|769.8|762.9|771.5|764.5|769.7|761.1|70
1586860500000|2020-04-14 10:35:00|770.1|762.7|769.6|762.5|770.5|764|769.4|761.3|83
1586860800000|2020-04-14 10:40:00|769.5|761.3|767.4|761.5|769.8|762.7|764.8|757.9|121
1586861100000|2020-04-14 10:45:00|767.5|760.9|767.1|760.2|767.5|761.9|766.8|760|84
1586861400000|2020-04-14 10:50:00|766.8|760.1|765.7|758.7|767|760.2|765.6|758.6|85
1586861700000|2020-04-14 10:55:00|767.6|758.8|766.7|759.7|767.6|760|764.5|758.6|47
1586862000000|2020-04-14 11:00:00|767|759.6|768|761|768|761|765.9|758.9|59
1586862300000|2020-04-14 11:05:00|767.9|760.7|767.7|760.7|768|761|766.7|759.1|100
1586862600000|2020-04-14 11:10:00|767.4|759.4|768.4|758|768.5|761.2|766.6|756.8|85
1586862900000|2020-04-14 11:15:00|768.3|761.2|768.5|760.2|769.8|762.8|767.8|757.2|176
1586863200000|2020-04-14 11:20:00|768.6|759.4|768.9|759.4|769.8|762.3|767.1|756.9|184
1586863500000|2020-04-14 11:25:00|769|760.5|769.4|766.6|770.9|767|768.7|758.7|143
1586863800000|2020-04-14 11:30:00|770.5|761.8|773.2|767.5|773.5|769.6|769.4|760.5|175
1586864100000|2020-04-14 11:35:00|773.1|767.8|773.4|766.8|774|770.2|771.9|765.5|140
1586864400000|2020-04-14 11:40:00|773.3|767.5|773.8|767.3|774.2|771.2|772.3|765.9|106
1586864700000|2020-04-14 11:45:00|773.9|771.1|777.6|771.6|780.1|776.9|772.7|766.4|149
1586865000000|2020-04-14 11:50:00|777.8|771.7|778|769.6|779.3|774.4|774.7|768|178
1586865300000|2020-04-14 11:55:00|776.5|769.8|777.1|771.3|780.7|772.4|773.7|766.8|172
1586865600000|2020-04-14 12:00:00|780.8|771.4|778.8|771.9|781.5|773.2|776.8|769.9|177
1586865900000|2020-04-14 12:05:00|780.8|772.9|777.8|769.7|782.1|773.7|775.7|768.8|160
1586866200000|2020-04-14 12:10:00|777.7|769.4|777.8|769.8|780.5|772|775.6|768.3|141
1586866500000|2020-04-14 12:15:00|776.1|770.2|775.2|772.4|780.1|772.7|773.8|767.7|153
1586866800000|2020-04-14 12:20:00|775.8|770|778.9|773.7|784.5|777.1|774.7|768.8|310
1586867100000|2020-04-14 12:25:00|781.5|772.8|779.5|770.1|781.5|774.4|776|768.5|192
1586867400000|2020-04-14 12:30:00|776.8|769.8|779.4|771.8|781.6|772.9|776.5|768.8|248
1586867700000|2020-04-14 12:35:00|778.3|771.3|782.7|773.6|787.7|778.5|776.6|769.2|383
1586868000000|2020-04-14 12:40:00|782.4|773.7|784.4|775.1|786.3|776.8|779.2|770.6|297
1586868300000|2020-04-14 12:45:00|784.7|774.5|781.3|773|788.9|778.8|780.9|773|299
1586868600000|2020-04-14 12:50:00|786.7|776.3|785.7|777.6|790.5|782.5|780.6|772.6|241
1586868900000|2020-04-14 12:55:00|785.8|777.7|785.6|777.7|791.6|783.7|785.4|777.5|237
1586869200000|2020-04-14 13:00:00|785.7|777.8|776|765|785.7|777.8|773.7|763.1|271
1586869500000|2020-04-14 13:05:00|776.4|765.4|774.2|766.8|779.3|771|773.4|764.8|174
1586869800000|2020-04-14 13:10:00|774.3|765.4|777.4|767.6|779|769.8|771.8|763.4|129
1586870100000|2020-04-14 13:15:00|777.7|767.9|780.7|770.7|783.3|773.2|777.7|767.9|142
1586870400000|2020-04-14 13:20:00|779.8|769.8|782.6|772.2|782.6|772.2|778.1|768.8|91
1586870700000|2020-04-14 13:25:00|782.8|770.8|773.6|764.4|783|771.5|773.6|764.4|135
1586871000000|2020-04-14 13:30:00|773.7|764.2|778.7|768.8|779.3|768.9|773.6|764.2|160
1586871300000|2020-04-14 13:35:00|777.6|767.4|784.9|774.3|785.6|774.8|777.6|767.4|127
1586871600000|2020-04-14 13:40:00|784.7|774.4|787.5|777.6|789|779|782.4|773.2|162
1586871900000|2020-04-14 13:45:00|787.7|777.7|794.3|784.3|794.9|784.3|785.7|776|160
1586872200000|2020-04-14 13:50:00|795|786.8|793.5|785.7|796.1|787.1|791.1|782.2|125
1586872500000|2020-04-14 13:55:00|793.6|785.1|791.6|784.5|793.8|786.2|791.3|782.9|72
1586872800000|2020-04-14 14:00:00|791.7|780.5|791.6|782.3|791.8|782.4|787.3|778.9|102
1586873100000|2020-04-14 14:05:00|791.7|782.4|792|782.8|794.7|785.5|791.5|782.4|116
1586873400000|2020-04-14 14:10:00|792.3|782.6|794.7|784.6|795.7|786.5|792.3|782.6|146
1586873700000|2020-04-14 14:15:00|794.9|785.3|793.7|783.9|796.3|787.7|791|779.8|138
1586874000000|2020-04-14 14:20:00|794|784.1|793.6|782.8|795.4|785.8|791.3|782.2|133
1586874300000|2020-04-14 14:25:00|793.8|783|788.4|779.9|794.5|783.6|788.4|779.3|163
1586874600000|2020-04-14 14:30:00|789.1|780.3|790.4|784|791.3|784|788.7|779.3|146
1586874900000|2020-04-14 14:35:00|793.1|784.1|791.6|784|793.2|785.9|790.4|783.2|187
1586875200000|2020-04-14 14:40:00|791.8|783.9|792.6|785.3|792.9|786.1|790.8|783.9|112
1586875500000|2020-04-14 14:45:00|792.9|785.8|792.6|786.3|793.4|786.7|792.3|785.8|150
1586875800000|2020-04-14 14:50:00|792.9|786|793.7|784|796.7|790.2|792.7|781.7|170
1586876100000|2020-04-14 14:55:00|793.8|784.3|782.7|774.9|793.9|785.1|782.4|774.9|185
1586876400000|2020-04-14 15:00:00|782.8|773.3|781|772.1|783.2|774.2|779.3|770.5|87
1586876700000|2020-04-14 15:05:00|780.6|774|775.5|767.7|781.4|774|774.9|767.5|124
1586877000000|2020-04-14 15:10:00|775.4|764.1|770.2|760.4|775.7|766.3|764.7|757.2|296
1586877300000|2020-04-14 15:15:00|770.4|760.3|776.6|766|776.6|766.6|768.9|759.1|176
1586877600000|2020-04-14 15:20:00|775.4|765.8|774.7|763.9|777.3|767.2|773.3|761.3|90
1586877900000|2020-04-14 15:25:00|774.1|763.5|779.4|769.4|780.3|769.8|773.8|763|61
1586878200000|2020-04-14 15:30:00|779.8|769.3|779.9|770.9|779.9|772.3|779.8|769.3|51
1586878500000|2020-04-14 15:35:00|779.3|770.6|779.1|770.6|779.3|772.4|779.1|770.1|38
1586878800000|2020-04-14 15:40:00|779.2|770.4|780.1|769.7|782.1|771.7|778.9|769|73
1586879100000|2020-04-14 15:45:00|779.9|770.8|782.5|772.3|782.5|772.3|779.9|770.5|76
1586879400000|2020-04-14 15:50:00|782.4|772.2|780.6|770.3|783.3|773.2|779.9|769.7|122
1586879700000|2020-04-14 15:55:00|781|770.6|781.8|771.1|782|771.6|781|770.6|29
1586880000000|2020-04-14 16:00:00|781.7|771|784.8|774.9|786.3|775.9|781.2|770.9|82
1586880300000|2020-04-14 16:05:00|784.5|773.4|783.4|773.1|784.5|773.7|782.4|771.9|69
1586880600000|2020-04-14 16:10:00|783.3|774.5|783.6|773.3|784.6|775|782.3|772.5|74
1586880900000|2020-04-14 16:15:00|783.7|773.4|784.7|774.6|785.6|775.3|783.6|773.2|58
1586881200000|2020-04-14 16:20:00|784.8|775.7|790.9|780.6|794.7|783|784.8|775.5|96
1586881500000|2020-04-14 16:25:00|790.5|780.5|790.3|779.9|791.7|781.3|789.2|779|82
1586881800000|2020-04-14 16:30:00|791.3|780.9|789.3|778.7|792.2|781.9|789.1|778.6|82
1586882100000|2020-04-14 16:35:00|789.4|779.1|787.7|777.4|790.7|780.5|787.3|777|79
1586882400000|2020-04-14 16:40:00|787.4|777.2|790.1|779.8|790.2|780|787.4|777.2|96
1586882700000|2020-04-14 16:45:00|790.2|780|789.1|779|790.5|780.3|788.6|778.5|82
1586883000000|2020-04-14 16:50:00|789.3|779.2|787.9|777.7|789.3|779.2|787.4|776.5|99
1586883300000|2020-04-14 16:55:00|788.1|778|788.5|778.3|788.8|778.4|787.6|777|66
1586883600000|2020-04-14 17:00:00|788.3|778.2|786.7|776.9|788.9|779|785.9|776.2|312
1586883900000|2020-04-14 17:05:00|786.9|777|788.3|778.3|789.1|778.9|784.6|774.8|67
1586884200000|2020-04-14 17:10:00|788.1|778.1|786.4|776.2|788.1|778.1|786.4|776.2|41
1586884500000|2020-04-14 17:15:00|786.1|775.9|783.3|774|786.1|775.9|783.3|774|59
1586884800000|2020-04-14 17:20:00|783.4|773.7|782.8|772.7|785|775|782|771.9|74
1586885100000|2020-04-14 17:25:00|782.9|772.6|782.3|772.1|783.2|772.8|782.3|772.1|20
1586885400000|2020-04-14 17:30:00|782.5|772.4|783.8|773.4|783.8|773.5|782.1|771.8|43
1586885700000|2020-04-14 17:35:00|783.9|773.8|785.7|775.5|785.9|775.7|783.9|773.8|54
1586886000000|2020-04-14 17:40:00|785.8|775.6|783.7|773.6|785.9|775.7|783.7|773.6|26
1586886300000|2020-04-14 17:45:00|783.1|774|784.3|775|785|775|782|772.7|44
1586886600000|2020-04-14 17:50:00|783.5|774.2|784.2|774.8|785.8|776.3|783.5|774.2|24
1586886900000|2020-04-14 17:55:00|784.8|774.9|784.7|775.5|786.2|776.3|784.3|774.9|45
1586887200000|2020-04-14 18:00:00|784.6|775.4|784.1|774.7|784.8|775.6|783.9|774.7|44
1586887500000|2020-04-14 18:05:00|784.4|774.8|784.3|775.1|784.6|775.2|784.2|774.8|15
1586887800000|2020-04-14 18:10:00|784.2|775.6|785|775.7|785.2|775.8|784.2|775.1|23
1586888100000|2020-04-14 18:15:00|785.1|775.8|784.6|775.5|785.2|776|784.5|775.3|17
1586888400000|2020-04-14 18:20:00|784.7|775.7|784.8|775.5|785|775.7|784.7|775.5|6
1586888700000|2020-04-14 18:25:00|784.9|775.6|785.1|776.2|785.3|776.2|784.8|775.5|39
1586889000000|2020-04-14 18:30:00|785|775.6|783.5|774.4|785|775.7|782.6|773.5|82
1586889300000|2020-04-14 18:35:00|783.6|774.6|785.8|776.5|786.3|776.5|783.5|774.6|24
1586889600000|2020-04-14 18:40:00|785.9|776.6|786.2|776.7|786.5|777.2|785.4|776.1|39
1586889900000|2020-04-14 18:45:00|786.1|776.6|785|775.5|786.2|776.6|784.9|775.5|26
1586890200000|2020-04-14 18:50:00|785.1|775.7|785.3|776|785.6|776|785|775.5|35
1586890500000|2020-04-14 18:55:00|785.2|775.8|784.5|775.3|785.9|776.5|784.5|775.2|44
1586890800000|2020-04-14 19:00:00|784.4|775.2|782.6|773.4|784.4|775.2|782.2|772.9|42
1586891100000|2020-04-14 19:05:00|782.7|773.5|783.3|773.9|783.3|773.9|779.8|770.6|104
1586891400000|2020-04-14 19:10:00|783.5|774.1|782.5|773.1|783.5|774.2|781.9|772.6|122
1586891700000|2020-04-14 19:15:00|782.4|773|781.9|772.6|782.6|773.4|781.5|772.1|81
1586892000000|2020-04-14 19:20:00|782|772.7|781.4|772.1|782.2|773|781|771.7|69
1586892300000|2020-04-14 19:25:00|781.7|772.4|782.3|773.2|782.9|773.5|781.6|772.2|76
1586892600000|2020-04-14 19:30:00|782.4|773.1|782.4|773.3|782.7|773.6|781.9|772.6|105
1586892900000|2020-04-14 19:35:00|782.3|773.4|783|774|783|774|782.1|773.1|53
1586893200000|2020-04-14 19:40:00|782.8|773.9|782.4|773.3|782.8|773.9|782.2|773|39
1586893500000|2020-04-14 19:45:00|782.5|773.4|783|773.6|783.4|774.1|782.4|773.1|45
1586893800000|2020-04-14 19:50:00|783.1|773.8|783.4|774.3|783.7|774.4|783.1|773.8|28
1586894100000|2020-04-14 19:55:00|783.5|774.2|786.3|776.6|786.3|776.6|783|773.8|65
1586894400000|2020-04-14 20:00:00|786.5|776.3|785.9|775.8|786.6|776.6|785.1|775|41
1586894700000|2020-04-14 20:05:00|785.5|775.7|785.9|776|786.1|776.2|785.2|775.3|17
1586895000000|2020-04-14 20:10:00|786|776.1|786.4|776.2|786.4|776.2|785.4|775.2|25
1586895300000|2020-04-14 20:15:00|786.3|776.1|786.1|775.9|786.3|776.1|785.8|775.5|26
1586895600000|2020-04-14 20:20:00|786.2|776|786|776|786.2|776.1|785.5|775.3|22
1586895900000|2020-04-14 20:25:00|785.8|775.8|785.5|775.3|786|776|785.4|775.2|13
1586896200000|2020-04-14 20:30:00|785.6|775.4|786.4|776|786.5|776.2|785.5|775.1|21
1586896500000|2020-04-14 20:35:00|786.6|776.1|787.5|776.9|787.6|777.2|786.6|776.1|11
1586896800000|2020-04-14 20:40:00|787.6|777|786.9|776.3|787.7|777|786.9|776|11
1586897100000|2020-04-14 20:45:00|787|776.4|786.9|776.5|787.1|776.6|786.9|776.4|8
1586897400000|2020-04-14 20:50:00|787|776.6|787.6|776.4|787.6|777.1|786.9|776.4|16
1586897700000|2020-04-14 20:55:00|787.7|776.5|788.4|776.1|788.9|776.8|787.6|775.1|37
1586901600000|2020-04-14 22:00:00|788.3|781.1|787.6|779.9|788.7|782.1|787|779.9|48
1586901900000|2020-04-14 22:05:00|787.8|780|785.8|778.3|787.8|780.2|785.7|778.3|43
1586902200000|2020-04-14 22:10:00|785.6|778.4|785.6|777.9|785.6|778.4|785.1|777.5|17
1586902500000|2020-04-14 22:15:00|785.5|777.8|785|777.4|786|778.3|785|777.4|22
1586902800000|2020-04-14 22:20:00|785.4|777.8|786.4|778.8|786.9|779.3|785.4|777.8|31
1586903100000|2020-04-14 22:25:00|786.3|778.7|786.7|778.9|786.7|779|786.2|778.6|9
1586903400000|2020-04-14 22:30:00|787|778.5|786.2|778.7|787|779.3|786.2|778.5|17
1586903700000|2020-04-14 22:35:00|786.4|778.8|785.8|778.4|786.8|779.1|785.8|778.4|13
1586904000000|2020-04-14 22:40:00|785.1|778.3|785.3|777.8|785.6|778.3|785.1|777.6|27
1586904300000|2020-04-14 22:45:00|785.4|777.9|785.2|777.6|785.6|778.1|785.2|777.6|18
1586904600000|2020-04-14 22:50:00|785.3|777.7|785.9|778.2|785.9|778.2|785.3|777.6|10
1586904900000|2020-04-14 22:55:00|785.8|778|785.4|777.8|785.8|778.1|785.4|777.7|7
1586905200000|2020-04-14 23:00:00|785.5|777.7|784.7|777|785.5|777.7|784.7|777|5
1586905500000|2020-04-14 23:05:00|784.8|777.2|785.2|777.5|785.2|777.5|784.8|777.1|6
1586905800000|2020-04-14 23:10:00|785|777.4|784.4|776.7|785|777.4|784.3|776.6|13
1586906100000|2020-04-14 23:15:00|784.3|776.8|784.5|777|784.5|777|784.3|776.8|6
1586906400000|2020-04-14 23:20:00|784.4|777.1|784.4|777|784.4|777.1|784.1|776.6|13
1586906700000|2020-04-14 23:25:00|784.5|777.4|784.9|777.3|785|777.5|784.5|777.3|6
1586907000000|2020-04-14 23:30:00|784.5|777.2|784.6|776.9|784.9|777.3|784.5|776.8|11
1586907300000|2020-04-14 23:35:00|784.8|776.8|785|777.3|785|777.3|784.6|776.8|10
1586907600000|2020-04-14 23:40:00|784.9|777.6|785.2|777.7|785.9|778.4|784.9|777.3|31
1586907900000|2020-04-14 23:45:00|785.4|777.8|787|779.5|787|779.5|785.2|777.3|27
1586908200000|2020-04-14 23:50:00|787.2|779.7|787|779.8|787.3|780|786.9|779.6|24
1586908500000|2020-04-14 23:55:00|787.1|780|786.9|779.6|787.6|780.3|786.5|779.3|19
1586908800000|2020-04-15 00:00:00|786.4|779.5|785.5|778.4|786.8|779.5|785.3|778.1|50
1586909100000|2020-04-15 00:05:00|785.9|778.8|787|779.6|787|779.7|785.9|778.4|28
1586909400000|2020-04-15 00:10:00|787.1|779.7|787.1|779.8|787.2|779.8|786.7|779.3|22
1586909700000|2020-04-15 00:15:00|787.2|779.7|788.8|781.7|788.8|781.7|786.6|779.3|48
1586910000000|2020-04-15 00:20:00|788.9|781.8|788.6|781.5|789.5|782.4|788.6|781.5|57
1586910300000|2020-04-15 00:25:00|788.7|781.4|788.7|781.4|789.3|781.9|788|780.7|48
1586910600000|2020-04-15 00:30:00|788.8|781.3|788.8|781.2|789.3|781.8|788.7|781.2|22
1586910900000|2020-04-15 00:35:00|788.9|781.4|789.3|781.8|789.4|781.9|788.9|781.4|10
1586911200000|2020-04-15 00:40:00|789.2|781.7|790.1|782.4|790.8|783.2|789|781.4|49
1586911500000|2020-04-15 00:45:00|790.2|782.5|789.7|782.4|790.8|783.1|789.7|782.1|27
1586911800000|2020-04-15 00:50:00|789.2|782.5|791.3|784|791.8|784.6|789.2|782.1|37
1586912100000|2020-04-15 00:55:00|791.5|784.2|791.6|784.2|792|784.6|791.4|784.1|22
1586912400000|2020-04-15 01:00:00|791.9|784.4|793.4|785.9|793.8|786.4|791.7|782.5|96
1586912700000|2020-04-15 01:05:00|793.5|786|793.5|785.9|793.6|786|792.5|784.9|67
1586913000000|2020-04-15 01:10:00|793.4|786|794.8|787.4|795.3|788|793.2|785.8|58
1586913300000|2020-04-15 01:15:00|794.7|787.5|796.2|788.9|796.2|788.9|794.7|787.3|11
1586913600000|2020-04-15 01:20:00|794.3|788.4|794.1|785.8|795.1|788.4|792.9|785.6|43
1586913900000|2020-04-15 01:25:00|793.3|785|794.7|787.5|795.6|788.4|793.2|784.2|101
1586914200000|2020-04-15 01:30:00|794.9|787.6|794.5|787.2|795.6|788.4|793.6|786.3|60
1586914500000|2020-04-15 01:35:00|794.1|787.3|794|786.9|794.9|787.7|793.2|786.1|58
1586914800000|2020-04-15 01:40:00|793.9|786.8|793.5|786.3|794.7|787.5|793.5|786.3|24
1586915100000|2020-04-15 01:45:00|793.9|786.4|793.2|786|795.5|788.3|792.7|785.1|54
1586915400000|2020-04-15 01:50:00|793.5|786.2|793.9|786.7|794.6|787.3|793.3|786.2|26
1586915700000|2020-04-15 01:55:00|793.8|786.6|793.2|785.9|793.9|786.7|792.7|785.4|30
1586916000000|2020-04-15 02:00:00|793.1|785.8|792.6|785|793.1|785.8|792.6|785|15
1586916300000|2020-04-15 02:05:00|792.5|785.1|787.6|780.1|792.9|785.3|786.7|779.2|20
1586916600000|2020-04-15 02:10:00|787.7|780.3|789.9|781.8|789.9|782.1|787.7|780.3|26
1586916900000|2020-04-15 02:15:00|789.7|781.7|788.8|781.1|789.8|781.7|788.8|780.9|30
1586917200000|2020-04-15 02:20:00|788.7|780.9|788.5|780.9|788.7|780.9|788|780.3|11
1586917500000|2020-04-15 02:25:00|788.6|780.8|788.6|780.9|788.6|780.9|788.4|780.6|12
1586917800000|2020-04-15 02:30:00|788.7|781|788.1|780.5|788.7|781|787.8|780.2|31
1586918100000|2020-04-15 02:35:00|787.8|780.2|787.8|780.5|788.2|780.9|787.1|779.7|18
1586918400000|2020-04-15 02:40:00|788.1|780.4|787.6|780.2|788.1|780.8|787.5|780|39
1586918700000|2020-04-15 02:45:00|787.7|780.3|788|780.6|788.1|780.7|787.6|780.2|21
1586919000000|2020-04-15 02:50:00|787.9|780.5|787.4|780.2|787.9|780.5|787.4|779.9|21
1586919300000|2020-04-15 02:55:00|787.7|780.3|787.4|780.3|788.4|781.2|786.9|780|26
1586919600000|2020-04-15 03:00:00|787.7|780.9|788.1|781|788.1|781|787.7|780.8|10
1586919900000|2020-04-15 03:05:00|788|780.9|788.4|781|789.4|782.1|787.8|780.7|23
1586920200000|2020-04-15 03:10:00|788.6|780.9|789.5|781.9|789.5|781.9|788.6|780.9|12
1586920500000|2020-04-15 03:15:00|789.4|782|789.2|782|789.5|782.1|789.2|782|7
1586920800000|2020-04-15 03:20:00|788.5|781.5|788.8|781.5|788.9|781.6|788.5|781.3|18
1586921100000|2020-04-15 03:25:00|788.7||788.7||788.7||788.7||1
1586921400000|2020-04-15 03:30:00|788.8|781.6|788.3|781|788.8|781.6|788.1|781|9
1586921700000|2020-04-15 03:35:00|788.4|781.1|788.6|781.3|789.2|781.9|788.4|781.1|11
1586922000000|2020-04-15 03:40:00|789.1|781.9|790.4|783.2|790.4|783.2|789.1|781.9|30
1586922300000|2020-04-15 03:45:00|790.3|783.1|790.9|783.6|791.3|783.6|790|782.8|30
1586922600000|2020-04-15 03:50:00|791.1|783.8|793.5|786.4|794|787|791|783.8|27
1586922900000|2020-04-15 03:55:00|792.9|786.5|793.6|786.4|793.7|786.5|792.9|785.9|14
1586923200000|2020-04-15 04:00:00|793.5|785.7|793|785.8|793.5|785.8|792.7|785.7|8
1586923500000|2020-04-15 04:05:00|793.1||793.1||793.1||793.1||1
1586923800000|2020-04-15 04:10:00|793|785.7|793.5|786.2|793.6|786.2|793|785.7|12
1586924100000|2020-04-15 04:15:00|793.4|785.9|793.4|786.2|793.4|786.2|792.7|785.6|11
1586924400000|2020-04-15 04:20:00|791|785.7|791.1|783.9|791.8|785.7|790.7|783.4|35
1586924700000|2020-04-15 04:25:00|791.8|784|791.5|784.3|791.9|784.6|791.5|784|11
1586925000000|2020-04-15 04:30:00|791.8|784.5|791.8|784.4|791.9|784.5|791.1|783.8|18
1586925300000|2020-04-15 04:35:00|791.9|784.6|792.5|785.3|792.6|785.3|791.9|784.6|13
1586925600000|2020-04-15 04:40:00|792.6|785.4|793.6|786.5|793.8|786.7|792.5|785.4|11
1586925900000|2020-04-15 04:45:00|793.8|786.7|794.3|786.9|795.2|786.9|793.6|786.5|14
1586926200000|2020-04-15 04:50:00|794.8|787.4|790.7|783.1|794.8|787.4|790.7|782.8|15
1586926500000|2020-04-15 04:55:00|790.1|783.3|790.6|783.2|791.4|784|790.1|782.4|27
1586926800000|2020-04-15 05:00:00|790.2|783|790.7|783.5|790.7|783.5|789.9|782.5|22
1586927100000|2020-04-15 05:05:00|790.6|783.4|790.7|783.6|791|783.9|790.2|783|24
1586927400000|2020-04-15 05:10:00|790.8|783.7|791.2|783.9|791.7|784.5|790.8|783.7|19
1586927700000|2020-04-15 05:15:00|790.8|783.2|790.9|783.9|791.4|784.3|790.4|783.2|20
1586928000000|2020-04-15 05:20:00|790.3|784|790.4|783.4|790.6|784|789|783.3|23
1586928300000|2020-04-15 05:25:00|790.3|782.8|789.8|782.8|790.3|782.9|789.7|782.8|12
1586928600000|2020-04-15 05:30:00|790.2|782.4|789.9|782.8|791|782.8|789.1|782.4|32
1586928900000|2020-04-15 05:35:00|790|782.9|788.8|781.4|790.1|782.9|788.2|781.4|33
1586929200000|2020-04-15 05:40:00|788.9|781.6|788.7|781.4|789.1|781.9|788.7|781.4|28
1586929500000|2020-04-15 05:45:00|788.9|781.6|787.9|780.6|788.9|781.6|787.5|780.6|35
1586929800000|2020-04-15 05:50:00|787.6|780.5|788.5|781.2|788.8|781.2|786.4|780.1|30
1586930100000|2020-04-15 05:55:00|788.6|780.9|791.8|784.4|792.6|785.3|788.2|780.8|26
1586930400000|2020-04-15 06:00:00|792.2|785.1|792.7|785.6|793.2|785.9|792.1|784.8|44
1586930700000|2020-04-15 06:05:00|792.8|785.7|792.9|785.9|793.1|786.1|792|785|35
1586931000000|2020-04-15 06:10:00|793|786|791.3|784|793|786|791.3|784|46
1586931300000|2020-04-15 06:15:00|791.2|784.1|786.1|778.8|791.2|784.1|785.8|778.5|82
1586931600000|2020-04-15 06:20:00|786|778.7|791.4|784|791.6|784.2|783.3|776.1|90
1586931900000|2020-04-15 06:25:00|791.5|783.9|789.9|782.5|791.5|783.9|788.9|781.5|47
1586932200000|2020-04-15 06:30:00|790|782.8|792.9|784.5|795.2|784.5|790|777.2|48
1586932500000|2020-04-15 06:35:00|792.8|784.3|791.6|783.3|792.8|784.4|791.5|783.1|58
1586932800000|2020-04-15 06:40:00|788.3|783.4|788.3|782.2|788.3|784.5|787.2|779.5|61
1586933100000|2020-04-15 06:45:00|790.5|782.1|790.5|780|790.5|782.3|790.5|779.3|70
1586933400000|2020-04-15 06:50:00|789.6|779.8|781.1|773.4|789.6|780.3|781.1|772.9|130
1586933700000|2020-04-15 06:55:00|780.5|772.9|779.4|770.7|780.5|775.8|779.4|769.8|73
1586934000000|2020-04-15 07:00:00|778.4|770.8|784.7|775.5|785.2|778.2|778.4|770.7|60
1586934300000|2020-04-15 07:05:00|783|775.6|781.8|776|783|776.3|781.8|773|32
1586934600000|2020-04-15 07:10:00|780.9|776.1|784.7|777.2|785.3|778.3|780.7|776.1|41
1586934900000|2020-04-15 07:15:00|783|776.8|782.4|775|783.7|776.8|782.3|774.6|44
1586935200000|2020-04-15 07:20:00|782.5|775.3|776.1|768.9|782.8|775.4|775.6|768.3|127
1586935500000|2020-04-15 07:25:00|775.9|768.8|773.8|766.2|776.2|769.3|773.7|765.8|201
1586935800000|2020-04-15 07:30:00|774|766.5|772.7|765.4|775.7|769.8|769.2|760.2|227
1586936100000|2020-04-15 07:35:00|771.7|764.5|776.2|769.7|776.6|770.2|771.4|762.1|153
1586936400000|2020-04-15 07:40:00|776.3|769.4|780.7|775|782.1|775.7|776.1|768.9|188
1586936700000|2020-04-15 07:45:00|781.4|773.4|780|772.8|782.4|775.2|778.5|771.4|117
1586937000000|2020-04-15 07:50:00|781.6|774|776.6|769.8|781.9|774.6|773.9|766.6|185
1586937300000|2020-04-15 07:55:00|775|768|776.6|769.6|778.2|770.9|773.5|766.2|136
1586937600000|2020-04-15 08:00:00|776.8|770.1|774.5|766.9|776.8|770.1|773.2|765.8|138
1586937900000|2020-04-15 08:05:00|776.1|768.7|780.2|773|780.5|773.4|774.2|766.9|137
1586938200000|2020-04-15 08:10:00|780.1|771.8|782.3|776.3|783.1|778.8|780|771.4|130
1586938500000|2020-04-15 08:15:00|781.3|778.5|782.1|774.8|784|779.5|780.4|774|161
1586938800000|2020-04-15 08:20:00|781.3|778.5|783.7|775.9|783.7|779.6|781.2|774.8|64
1586939100000|2020-04-15 08:25:00|783.9|780|787.9|781.8|789.2|782.7|782.8|775.9|152
1586939400000|2020-04-15 08:30:00|785.1|777.7|786.6|780.9|788.2|783|783|775.3|61
1586939700000|2020-04-15 08:35:00|783.7|776.1|786.5|780.6|787.5|780.9|782.3|775.5|83
1586940000000|2020-04-15 08:40:00|787.2|780.8|785|779.3|787.3|781.2|785|779.2|41
1586940300000|2020-04-15 08:45:00|785.1|780.4|782.4|779.6|785.2|780.4|782.4|777.8|59
1586940600000|2020-04-15 08:50:00|782.3|779.5|780.4|777.6|784.3|780.1|780.3|777.1|78
1586940900000|2020-04-15 08:55:00|780.5|777.7|781.6|778.8|783.6|778.8|780.4|776.9|40
1586941200000|2020-04-15 09:00:00|781.7|778.9|782.8|780|784.4|780.1|781.7|778.9|46
1586941500000|2020-04-15 09:05:00|784.2|779|783.7|777|784.4|780.1|782.5|777|25
1586941800000|2020-04-15 09:10:00|783.9|778.1|783.4|777.4|783.9|778.2|782.7|776.8|53
1586942100000|2020-04-15 09:15:00|783.3|777.1|783.3|778.2|784.2|779.7|781.5|777.1|96
1586942400000|2020-04-15 09:20:00|783.6|777.3|783.8|778.3|784.1|780.1|782.5|777.3|43
1586942700000|2020-04-15 09:25:00|782.8|780|785.5|779.3|786.7|781.5|782.8|777.2|105
1586943000000|2020-04-15 09:30:00|785.6|777.4|788.8|781.3|789|782.7|785.6|777.4|93
1586943300000|2020-04-15 09:35:00|788.7|782.7|788|780.7|789.8|782.7|786.7|779.5|106
1586943600000|2020-04-15 09:40:00|787.2|780|785.7|777.8|789|781.7|783.6|776.2|108
1586943900000|2020-04-15 09:45:00|786|777.9|786.9|778.5|788.5|779.8|783.8|776.7|111
1586944200000|2020-04-15 09:50:00|784.1|776.6|786.6|778.6|787.2|779.1|782|774.6|76
1586944500000|2020-04-15 09:55:00|781.8|774.4|785.1|777.4|787.1|778.9|780.7|773.8|62
1586944800000|2020-04-15 10:00:00|782.1|774.5|786.8|779.3|789|781.5|781.7|774.2|128
1586945100000|2020-04-15 10:05:00|786.4|778.9|786.1|778.7|792.5|784.5|784.6|777.2|133
1586945400000|2020-04-15 10:10:00|790.1|781.8|784.9|777.7|791.4|783.7|784.9|777.7|115
1586945700000|2020-04-15 10:15:00|788.5|781|789.2|781.4|789.9|782.4|783.7|776.4|100
1586946000000|2020-04-15 10:20:00|786.2|778.7|788|780.8|790.1|782.2|782.8|776.5|115
1586946300000|2020-04-15 10:25:00|788.6|781.5|784.6|777.6|790|782.3|784.2|777.1|111
1586946600000|2020-04-15 10:30:00|788.5|781.5|786.4|778.9|789.8|782.3|783.1|776.9|85
1586946900000|2020-04-15 10:35:00|789.7|781.4|789.9|782.1|791.7|783.9|783.2|776.1|262
1586947200000|2020-04-15 10:40:00|790.6|782.7|784.9|778|792.1|785.1|784.8|777.8|180
1586947500000|2020-04-15 10:45:00|785|781.5|790|781.6|791.6|783.2|783.3|776.4|140
1586947800000|2020-04-15 10:50:00|785.4|778.2|784.7|777.5|789.4|781.7|784.3|777.1|114
1586948100000|2020-04-15 10:55:00|787.1|778.4|786.2|779.1|790|780.5|784.7|777.5|110
1586948400000|2020-04-15 11:00:00|786.1|779|790|781.5|790.9|782.4|786.1|778.8|137
1586948700000|2020-04-15 11:05:00|789.2|781.3|786.2|779.2|790.5|782|785.7|777.7|142
1586949000000|2020-04-15 11:10:00|786.7|778.7|786.4|779.3|788.3|780.1|785.2|777.3|119
1586949300000|2020-04-15 11:15:00|786.5|778.8|786.7|778.9|787.8|779.7|786|778.1|111
1586949600000|2020-04-15 11:20:00|787|778.6|786.9|778.8|789|780.4|786.3|778.5|108
1586949900000|2020-04-15 11:25:00|786.8|779|786.4|778|787.1|779.4|785.2|777.4|127
1586950200000|2020-04-15 11:30:00|786.2|777.9|785.1|776.6|786.4|778.6|783.8|776|168
1586950500000|2020-04-15 11:35:00|785.3|776.5|783.7|776.7|785.3|777.7|783.7|775.6|105
1586950800000|2020-04-15 11:40:00|783.8|776.8|781.6|774.6|785.1|776.8|780.9|774|116
1586951100000|2020-04-15 11:45:00|784.3|775.5|783.2|775.7|785.2|777.5|781.6|774.9|97
1586951400000|2020-04-15 11:50:00|783.6|775.8|783.2|776.3|787.1|777.5|782.4|775.7|120
1586951700000|2020-04-15 11:55:00|784.5|776.5|785.6|777.7|787.3|778.7|783.2|776.4|154
1586952000000|2020-04-15 12:00:00|785.9|777.6|784.5|774.7|786.7|778.9|781.9|773.9|220
1586952300000|2020-04-15 12:05:00|783.7|775.3|784.1|776.7|784.9|777.8|782|773.9|173
1586952600000|2020-04-15 12:10:00|783.6|776|783|776.9|787|785.2|781.9|773.9|194
1586952900000|2020-04-15 12:15:00|782.9|775.6|783.1|781.3|784.8|782.5|781.5|773.7|206
1586953200000|2020-04-15 12:20:00|782.6|775.8|783.1|781.3|785.6|783|782.1|774.2|275
1586953500000|2020-04-15 12:25:00|782.5|774.4|784.8|773.7|785.5|782.2|781.1|772.3|213
1586953800000|2020-04-15 12:30:00|784.7|775.3|781.9|779.1|784.7|781.5|780.3|771.5|256
1586954100000|2020-04-15 12:35:00|781.7|771.7|781.8|774|783.6|779|778.7|768.9|277
1586954400000|2020-04-15 12:40:00|781.7|774.1|781.2|773.5|782.3|775.3|780.8|772.6|178
1586954700000|2020-04-15 12:45:00|781.4|774.4|776.3|768.7|781.4|774.4|775.5|766.3|238
1586955000000|2020-04-15 12:50:00|776.4|769.4|774.7|766.8|776.4|769.4|770.9|763.8|416
1586955300000|2020-04-15 12:55:00|775.9|766.9|777.6|771.9|781.1|773.6|773.8|766.7|251
1586955600000|2020-04-15 13:00:00|777.5|772.2|777.1|771.8|781.1|773.6|774.4|768.4|278
1586955900000|2020-04-15 13:05:00|777.2|769.9|779.5|773.9|782.2|774.5|776.2|769.9|228
1586956200000|2020-04-15 13:10:00|780.8|774.1|781.4|775|784.6|776.3|778.6|772.7|193
1586956500000|2020-04-15 13:15:00|782.1|775.9|783|775.8|784.5|776.8|778.8|771.8|208
1586956800000|2020-04-15 13:20:00|782.8|776.6|782.6|774.8|784.9|776.7|780.8|773.6|184
1586957100000|2020-04-15 13:25:00|783.6|775.2|784.1|777.3|786.5|778.4|781.5|774.8|172
1586957400000|2020-04-15 13:30:00|784.2|777.7|784.9|777|786.8|778.6|782.4|775.4|225
1586957700000|2020-04-15 13:35:00|785.4|777.4|785.2|778.8|789.1|780.7|782.5|775.6|228
1586958000000|2020-04-15 13:40:00|788.5|779.1|780.3|773.5|788.5|780.1|779.8|772.9|236
1586958300000|2020-04-15 13:45:00|780.4|773.9|782.2|775|784.6|775|778.4|771.3|207
1586958600000|2020-04-15 13:50:00|782|774.2|784.6|776.3|786|776.9|781.4|774.1|248
1586958900000|2020-04-15 13:55:00|784.1|776.2|785.6|773.1|786.9|777.2|782.1|770.8|168
1586959200000|2020-04-15 14:00:00|785.2|770.8|783.1|776|787|778.2|782.6|770.6|249
1586959500000|2020-04-15 14:05:00|784.5|776.5|784.5|777.5|787.4|778.8|783.5|776.3|219
1586959800000|2020-04-15 14:10:00|784.6|777.7|784.5|777.5|788.2|779.5|783.1|774.1|166
1586960100000|2020-04-15 14:15:00|784.7|777.8|782.2|774|786.6|778.2|780.6|772.9|236
1586960400000|2020-04-15 14:20:00|782.6|773.9|782.6|775.4|784.6|775.5|779.7|772|186
1586960700000|2020-04-15 14:25:00|784.5|775.2|776.8|766.8|784.5|775.2|774.2|766.4|343
1586961000000|2020-04-15 14:30:00|776.4|766.7|779.1|771.4|779.5|771.7|773.7|765.7|231
1586961300000|2020-04-15 14:35:00|777.5|770.3|778|770.9|780.9|773.3|777.5|770.3|197
1586961600000|2020-04-15 14:40:00|779.8|772.2|780.1|774.1|781.4|776.5|777.1|771|155
1586961900000|2020-04-15 14:45:00|779.3|776.5|782.3|775.2|782.5|779|779.2|772.8|141
1586962200000|2020-04-15 14:50:00|781.7|778.9|781.6|778.8|782.7|779.2|780.4|774.5|131
1586962500000|2020-04-15 14:55:00|782.2|775.1|782|779.2|782.7|779.5|780|773.9|159
1586962800000|2020-04-15 15:00:00|782.5|776.8|781.8|776.5|783|779.6|780.3|774.3|156
1586963100000|2020-04-15 15:05:00|781.9|778.7|781.1|778.3|782.7|779.3|780|774|111
1586963400000|2020-04-15 15:10:00|781.5|774.5|781.6|775.9|784|780.7|780.4|774.5|160
1586963700000|2020-04-15 15:15:00|781.5|778.4|782.9|776.6|782.9|778.4|779|773|150
1586964000000|2020-04-15 15:20:00|783|776.7|785.5|777.7|785.8|780.6|782.6|775.8|125
1586964300000|2020-04-15 15:25:00|785.4|779.7|788|782.1|788|784.5|785|777.7|135
1586964600000|2020-04-15 15:30:00|787.4|779.1|787.6|785.8|788.6|786.8|786.5|778.6|167
1586964900000|2020-04-15 15:35:00|787.5|780.6|786.8|784|788.2|785.8|785.3|777|164
1586965200000|2020-04-15 15:40:00|786.6|780.3|786.7|780.4|787.1|784.5|784.3|776.3|146
1586965500000|2020-04-15 15:45:00|786.6|779.1|787.8|785|788.2|785.4|785.7|777.2|110
1586965800000|2020-04-15 15:50:00|787.4|779.9|782.7|779.9|787.8|785|782.6|774.2|163
1586966100000|2020-04-15 15:55:00|783.5|775.4|784.2|777.1|784.7|781.1|781.9|773.7|147
1586966400000|2020-04-15 16:00:00|783.5|777.5|783.8|776|784.4|780.7|782|773.5|204
1586966700000|2020-04-15 16:05:00|784|777.4|785.5|778.3|785.6|782|783|774.2|116
1586967000000|2020-04-15 16:10:00|785.4|778.7|787|781.2|787.1|783.7|784.7|776.6|119
1586967300000|2020-04-15 16:15:00|787.1|780|786.1|778.3|788.7|785.1|785.4|777.3|121
1586967600000|2020-04-15 16:20:00|785.4|777.4|785.9|783.1|786.9|783.6|784.6|776.8|105
1586967900000|2020-04-15 16:25:00|786.5|778.7|785.5|782.7|786.5|782.8|784.9|776.8|106
1586968200000|2020-04-15 16:30:00|786|778.1|787.1|781|788.3|784.8|785.9|777.8|132
1586968500000|2020-04-15 16:35:00|786.5|783.7|787.4|784.6|788.1|784.7|786|777.7|154
1586968800000|2020-04-15 16:40:00|788.1|779.2|788.9|786.1|789.7|786.6|787.6|779.2|106
1586969100000|2020-04-15 16:45:00|789.6|782.2|787|784.2|790.4|786.8|787|779.2|129
1586969400000|2020-04-15 16:50:00|787.6|780.1|786.5|783.7|789.3|785.5|786.5|778.9|158
1586969700000|2020-04-15 16:55:00|787|779.4|786.2|777.9|788.2|784.7|786|777.6|128
1586970000000|2020-04-15 17:00:00|786.1|777.6|783.6|775.9|786.6|783.1|782.8|775.9|416
1586970300000|2020-04-15 17:05:00|783.7|775.8|785|777.6|785.5|781.8|782.8|774.3|252
1586970600000|2020-04-15 17:10:00|784.9|776.7|786.6|778.5|786.6|783.5|784.4|776.2|159
1586970900000|2020-04-15 17:15:00|786.7|778.4|787|778.7|787.3|783.8|785.8|778|143
1586971200000|2020-04-15 17:20:00|786.3|781|785.1|778.3|786.3|782.2|783.8|775.8|156
1586971500000|2020-04-15 17:25:00|784|776.6|784.5|778.2|785.3|781.2|784|775.5|79
1586971800000|2020-04-15 17:30:00|784.9|776.8|785.1|777.2|785.3|781.4|783.6|775.7|108
1586972100000|2020-04-15 17:35:00|783.5|776.5|781.5|774.1|783.6|779.7|781.5|773.5|143
1586972400000|2020-04-15 17:40:00|781.4|774|782.6|777.5|782.8|777.7|781.4|773.5|158
1586972700000|2020-04-15 17:45:00|782.2|775.5|783|776.4|783.2|777.7|781.9|773.6|93
1586973000000|2020-04-15 17:50:00|782.9|775.5|782.7|774.5|783|777.7|782.2|773.9|90
1586973300000|2020-04-15 17:55:00|782.6|777.5|780.9|771.8|783.2|777.9|779|769.8|73
1586973600000|2020-04-15 18:00:00|781.1|770.2|777.5|775.7|781.4|778.1|777.3|770.1|31
1586973900000|2020-04-15 18:05:00|781.8|779|781.8|779|781.8|779|781.8|779|1
1586974200000|2020-04-15 18:10:00|783.4|778|782.8|780|783.4|780|782.3|778|17
1586974500000|2020-04-15 18:15:00|782.7|779.9|782.7|779.9|782.7|779.9|782.6|779.8|3
1586974800000|2020-04-15 18:20:00|782.4|779.6|783.4|777.8|783.4|779.8|782.3|777.8|25
1586975100000|2020-04-15 18:25:00||777.9||777.9||778||777.8|7
1586975700000|2020-04-15 18:35:00|784.2|781.4|785.2|780|785.2|781.4|784.1|780|3
1586976000000|2020-04-15 18:40:00||779.9||778.8||780.2||778.8|15
1586976300000|2020-04-15 18:45:00||778.9||778.5||778.9||778.5|19
1586976600000|2020-04-15 18:50:00|783.9|778.6|783.7|778.3|783.9|778.6|783.7|778.2|12
1586982900000|2020-04-15 20:35:00|782.5|776.5|782.5|775.8|782.5|776.5|782.5|775.8|8
1586983200000|2020-04-15 20:40:00||775.9||775.8||776||775.8|4
1586983500000|2020-04-15 20:45:00||775.9||776.3||776.5||775.8|12
1586983800000|2020-04-15 20:50:00||776.2||775.4||776.2||775.3|5
1586984100000|2020-04-15 20:55:00|782|775.2|782|774.1|782|775.2|781.8|774.1|13
1586988000000|2020-04-15 22:00:00|782.6|777.3|782.7|775.4|782.7|777.3|782.5|775.4|24
1586988300000|2020-04-15 22:05:00||775.3||775.6||775.6||775|9
1586988600000|2020-04-15 22:10:00||775.7||776.2||776.2||775.7|6
1586988900000|2020-04-15 22:15:00|780.7|776.1|780.6|775|780.7|776.1|780.6|775|6
1586989200000|2020-04-15 22:20:00|779.5|774.7|779.7|776.9|780.6|777|779.5|774.6|14
1586989500000|2020-04-15 22:25:00|779.5|776.7|779.8|777|780.6|777|779.5|775.5|10
1586989800000|2020-04-15 22:30:00|781.3|776.1|780.5|775.3|781.3|776.2|780.5|775.1|19
1586990100000|2020-04-15 22:35:00|780.6|775.1|779.2|774|780.6|775.2|779.2|774|19
1586990400000|2020-04-15 22:40:00|779.1|774.1|779.5|774.5|779.7|775.9|777.9|774.1|20
1586990700000|2020-04-15 22:45:00|779.1|774.4|777.8|772.8|779.1|774.4|776.8|772.8|29
1586991000000|2020-04-15 22:50:00|778|773|778.6|773.4|779.1|774|777.7|772.3|24
1586991300000|2020-04-15 22:55:00||773.3||773.4||773.4||773.3|2
1586991600000|2020-04-15 23:00:00|778.1|772.9|778.3|773.3|778.3|773.3|777.7|772.5|20
1586991900000|2020-04-15 23:05:00|778.4|773.4|777.2|774.4|778.4|774.5|777|772.9|11
1586992200000|2020-04-15 23:10:00|778.3|773.2|777.7|774.9|778.6|774.9|777.2|773.2|10
1586992500000|2020-04-15 23:15:00|777.8|775|778.4|775.6|778.9|775.6|777.3|773.7|19
1586992800000|2020-04-15 23:20:00|779.6|774.5|780.5|775.4|781.2|777.3|778.5|774.5|50
1586993100000|2020-04-15 23:25:00|780.6|775.3|780.4|775.3|780.6|775.4|780.2|775.2|18
1586993400000|2020-04-15 23:30:00|780.1|774.6|779.6|774.6|780.2|775.1|779.6|774.6|10
1586993700000|2020-04-15 23:35:00|778.5|775.7|779.1|776.3|780.3|776.5|778.5|774.6|13
1586994000000|2020-04-15 23:40:00|779.2|776.4|779.1|776.3|780.3|776.4|779|775.1|12
1586994300000|2020-04-15 23:45:00|779.2|776.4|779.7|776.9|781.9|777.9|779.2|775.8|22
1586994600000|2020-04-15 23:50:00|780.8|775.8|779.2|776.4|780.8|776.7|778.4|774.6|20
1586994900000|2020-04-15 23:55:00|780.3|775.3|778.6|775.8|780.3|776.3|778.6|774.8|18
1586995200000|2020-04-16 00:00:00|779.8|774.7|779.2|776.4|779.8|776.4|776.4|772.7|65
1586995500000|2020-04-16 00:05:00|779.8|777|781.2|776.1|781.3|777|778.6|775.3|39
1586995800000|2020-04-16 00:10:00|781.3|776.2|778.8|773.8|781.7|776.6|777.3|773.2|61
1586996100000|2020-04-16 00:15:00|777.6|774.8|778.4|775.6|779.5|775.6|776.7|772.9|84
1586996400000|2020-04-16 00:20:00|779.5|774.5|778.1|775.3|780|775.9|777.7|773.8|70
1586996700000|2020-04-16 00:25:00|779.2|774.1|779.3|774.2|779.7|775.6|777.8|773.9|46
1586997000000|2020-04-16 00:30:00|779|773.9|777|774.2|779|774.2|777|772.9|25
1586997300000|2020-04-16 00:35:00|778.1|772.9|777.4|772.4|778.4|774.5|776.7|771.8|36
1586997600000|2020-04-16 00:40:00|777.3|772.3|777.8|772.5|777.8|773.4|775.8|771.6|22
1586997900000|2020-04-16 00:45:00|777.6|772.3|777.9|772.4|777.9|772.5|777.6|772.2|20
1586998200000|2020-04-16 00:50:00|778|772.3|778.1|773|779.2|773.8|777.9|772.3|22
1586998500000|2020-04-16 00:55:00|777.5|772.3|777.7|772.4|777.7|772.4|777|771.9|16
1586998800000|2020-04-16 01:00:00|777.6|772.3|778.4|773.3|779|773.3|776.4|771.3|48
1586999100000|2020-04-16 01:05:00|777.8|772.6|778.3|773.2|778.3|773.2|776.8|771.7|36
1586999400000|2020-04-16 01:10:00|777|774.2|777.8|772.7|778.1|774.2|776.3|772.5|13
1586999700000|2020-04-16 01:15:00|777.9|772.8|778.2|773|778.8|773.3|777.9|772.8|8
1587000000000|2020-04-16 01:20:00|778.6|773.7|778.2|775.4|780|776.1|778.2|773.7|23
1587000300000|2020-04-16 01:25:00|779.2|774.2|779.7|774.6|779.7|775.5|777.7|774|20
1587000600000|2020-04-16 01:30:00|779.8|775.2|781.7|776.6|781.8|776.6|779.7|775.1|18
1587000900000|2020-04-16 01:35:00|781.6|777.7|781.8|779|783|779.7|780.5|776.7|36
1587001200000|2020-04-16 01:40:00|781.9|779.1|781.4|778.6|782.7|779.7|781.4|777.2|69
1587001500000|2020-04-16 01:45:00|782.5|777.5|780.9|778.1|783.3|779.6|780.8|777.1|36
1587001800000|2020-04-16 01:50:00|780.8|778|781.1|778.3|783.5|778.4|779.7|775.8|57
1587002100000|2020-04-16 01:55:00|782.3|777.2|781|778.2|782.3|778.6|780.2|776.4|19
1587002400000|2020-04-16 02:00:00|782|776.9|781.2|778.4|782.2|778.4|780.2|776.4|23
1587002700000|2020-04-16 02:05:00|782.5|777.4|782.2|779.4|782.8|779.4|781.2|777.4|13
1587003000000|2020-04-16 02:10:00|783.3|777.7|781.7|778.9|783.3|778.9|781.2|777.7|9
1587003300000|2020-04-16 02:15:00|782.9|777.9|783|780.2|783.6|780.2|782.3|777.9|11
1587003600000|2020-04-16 02:20:00|782.9|780.1|783.2|780.4|784.3|780.4|782.2|778.4|20
1587003900000|2020-04-16 02:25:00|783.9|778.6|783.4|778.4|784.2|779.8|782.2|778.3|18
1587004200000|2020-04-16 02:30:00|782.3|779.5|781.1|778.3|783.3|779.5|781.1|778.1|6
1587004500000|2020-04-16 02:35:00|781|778.2|781.5|776.5|782.4|778.5|780.4|776.5|23
1587004800000|2020-04-16 02:40:00|781.4|776.4|782.3|777.3|782.6|778.7|780.3|776.4|8
1587005100000|2020-04-16 02:45:00|782|777.2|783.4|778.3|783.7|778.4|781|776|21
1587005400000|2020-04-16 02:50:00|782.7|777.6|783.2|778.2|783.3|778.3|782.6|777.6|8
1587005700000|2020-04-16 02:55:00|783.4|778.6|782.3|779.5|783.7|779.7|781.8|778.1|22
1587006000000|2020-04-16 03:00:00|782.1|779.3|781.5|778.7|782.8|779.3|781.3|777.4|17
1587006300000|2020-04-16 03:05:00|782.6|777.5|781.4|776.4|782.6|778.4|780.9|776.4|29
1587006600000|2020-04-16 03:10:00|780.1|776.2|781.5|776.5|781.5|777.3|780.1|776.2|8
1587006900000|2020-04-16 03:15:00|781.6|777|781.6|776.4|782|777|781.6|776.3|15
1587007200000|2020-04-16 03:20:00|781.7|776.5|782.5|777.3|782.5|777.3|781.6|776.4|18
1587007500000|2020-04-16 03:25:00|782|777.1|782.3|777|782.5|777.3|781.9|776.8|16
1587007800000|2020-04-16 03:30:00|782.2|776.9|783.7|778.3|783.9|778.5|782.1|776.8|19
1587008100000|2020-04-16 03:35:00|783.8|778.4|783.8|778.4|783.9|778.4|783.8|778.4|3
1587008400000|2020-04-16 03:40:00|783.7|778.3|783.4|778.4|784.5|779.3|782.1|778.2|12
1587008700000|2020-04-16 03:45:00|783.3|778.2|783.4|778.2|783.5|778.3|783.2|778.2|8
1587009000000|2020-04-16 03:50:00|783.5|778.1|783.4|778.2|783.5|778.2|783.3|778.1|5
1587009300000|2020-04-16 03:55:00|782.7|778.1|783|777.7|783.2|778.1|782.5|777.1|11
1587009600000|2020-04-16 04:00:00|782.9|778.1|782.3|779.5|783.5|779.5|782.3|778.1|7
1587010200000|2020-04-16 04:10:00|783.7|778.4|782.6|779.8|783.7|780.3|782.4|778.4|26
1587010500000|2020-04-16 04:15:00|782.8|780|782.8|780|783.1|780.3|782.6|779.8|8
1587010800000|2020-04-16 04:20:00|782.7|779.9|782.9|780.1|783.9|780.1|782.7|778.9|3
1587011100000|2020-04-16 04:25:00|782.7|779.9|782.6|779.8|782.7|779.9|782.6|779.8|2
1587011400000|2020-04-16 04:30:00|782.5|779.7|784.4|778.4|784.4|779.7|781.7|778|11
1587011700000|2020-04-16 04:35:00|784.2|778.6|784.4|778.4|784.6|778.6|784.2|778.4|6
1587012000000|2020-04-16 04:40:00|784.8|779.6|783.6|778.6|784.8|779.7|782.3|778.6|7
1587012300000|2020-04-16 04:45:00|783.7|779.1|784.3|779.1|784.3|779.1|783.7|779.1|3
1587012600000|2020-04-16 04:50:00|784.4|779.2|786|780.7|786.6|781.2|784.4|779.2|6
1587012900000|2020-04-16 04:55:00|786.5|781.2|786.3|781.2|786.7|781.4|786.3|781.2|7
1587013200000|2020-04-16 05:00:00|786.2|781.1|788.1|780.9|790.2|781.7|786.2|780.8|26
1587013500000|2020-04-16 05:05:00|788.4|781|788.5|781.1|788.6|781.1|788.3|780.9|9
1587013800000|2020-04-16 05:10:00|788.2|780.9|788.3|780.9|788.3|780.9|788.2|780.9|3
1587014100000|2020-04-16 05:15:00|788.4|781.8|789.1|781.8|789.3|781.8|788.4|781.8|5
1587014400000|2020-04-16 05:20:00|786.3|781.6|785.1|782.3|786.3|782.5|784.8|780.7|8
1587014700000|2020-04-16 05:25:00|785|782.2|785.9|783.1|785.9|783.1|785|782.2|6
1587015000000|2020-04-16 05:30:00|787.3|782.2|784|779.2|787.3|782.5|784|779.2|39
1587015300000|2020-04-16 05:35:00|783.5|778.7|783.3|778.5|783.6|778.8|783|778.2|15
1587015600000|2020-04-16 05:40:00|784.3|778.6|784.2|779.6|784.4|779.6|783.9|778.6|21
1587015900000|2020-04-16 05:45:00|783.5|780.7|784.7|781.9|785.9|782.1|783.5|780.7|21
1587016200000|2020-04-16 05:50:00|785.9|780.8|784.7|781.9|785.9|782|783.3|779.6|21
1587016500000|2020-04-16 05:55:00|786.7|780.9|786|783.2|787|783.2|785.3|780.9|28
1587016800000|2020-04-16 06:00:00|787|782|785.2|782.4|787.4|784.2|784.5|781.7|36
1587017100000|2020-04-16 06:05:00|785.3|782.5|785.8|783|787.3|783.4|785.2|781.3|52
1587017400000|2020-04-16 06:10:00|785.9|783.1|787.9|785.1|789.2|785.1|785.9|782.2|60
1587017700000|2020-04-16 06:15:00|789.5|784.2|785.5|782.7|790.8|787.1|785.5|782.7|52
1587018000000|2020-04-16 06:20:00|785.4|782.6|785.5|782.7|786.7|783|784.9|780.9|44
1587018300000|2020-04-16 06:25:00|785.7|782.9|787|784.2|787.5|784.2|785.4|781.7|24
1587018600000|2020-04-16 06:30:00|787.5|784.7|788.1|785.3|789.3|786.1|786.6|783.2|55
1587018900000|2020-04-16 06:35:00|788.2|785.4|786.8|784|788.6|785.8|785.9|782.4|41
1587019200000|2020-04-16 06:40:00|786.9|784.1|787.5|784.7|788.8|785.8|786.5|783.2|68
1587019500000|2020-04-16 06:45:00|787.8|785|786.9|784.1|788.3|785.1|785.1|782|56
1587019800000|2020-04-16 06:50:00|787|784.2|789.2|786.4|789.3|786.4|786.9|784.1|30
1587020100000|2020-04-16 06:55:00|789.1|786.3|790.5|787.7|791.6|788.5|788.3|784.6|40
1587020400000|2020-04-16 07:00:00|790.6|787.8|792.8|787.8|795.8|792.1|789.8|787|60
1587020700000|2020-04-16 07:05:00|792.9|788|790.8|788|795.2|792.2|789.8|780.3|123
1587021000000|2020-04-16 07:10:00|790.6|787.8|790.3|785.1|796.4|789.7|790.1|780.3|77
1587021300000|2020-04-16 07:15:00|789.2|784.8|790|787.2|795.2|787.6|789|783.7|89
1587021600000|2020-04-16 07:20:00|791.4|786.1|794.7|784.6|798.6|789.4|788.8|784.5|85
1587021900000|2020-04-16 07:25:00|788.7|785.9|790.3|784.8|795|786.4|787.6|782.8|75
1587022200000|2020-04-16 07:30:00|789.6|784.7|789.2|784|795|786.6|787.1|782.5|95
1587022500000|2020-04-16 07:35:00|788.1|783.8|793.2|783.3|795|785.8|787.2|782.7|83
1587022800000|2020-04-16 07:40:00|787.5|784.7|788.1|785.3|794.2|785.3|787|782.2|81
1587023100000|2020-04-16 07:45:00|789.1|783.6|790.7|785.7|795.3|785.7|787.6|783.2|61
1587023400000|2020-04-16 07:50:00|789.6|786.8|791.4|788.6|796|788.6|789.6|785.3|36
1587023700000|2020-04-16 07:55:00|794.1|785.8|791|788.2|795.2|789.4|790.7|784.6|69
1587024000000|2020-04-16 08:00:00|794|786.4|788.1|782.9|794|787.9|786.7|782|76
1587024300000|2020-04-16 08:05:00|788|783|784.7|781.9|790.1|783.3|783.8|781|54
1587024600000|2020-04-16 08:10:00|784.2|781.4|788.5|782.1|791.8|783|783.7|780.9|88
1587024900000|2020-04-16 08:15:00|786.4|782.8|788.8|782.7|788.8|785.1|786.1|781.3|71
1587025200000|2020-04-16 08:20:00|788|785.2|785.8|783|788.7|785.2|785.4|781.1|46
1587025500000|2020-04-16 08:25:00|786|783.2|785.6|782.8|786.8|783.5|785.6|780.8|34
1587025800000|2020-04-16 08:30:00|785.2|782.4|787.6|784.8|788.3|785.2|785.2|781.6|55
1587026100000|2020-04-16 08:35:00|787.5|784.7|786.5|783.7|788.6|784.8|786.4|783.1|13
1587026400000|2020-04-16 08:40:00|786.4|783.6|786.4|783.6|788.2|784.2|786.1|783.1|15
1587026700000|2020-04-16 08:45:00|786.5|783.7|794.3|789|794.6|789|786.5|783.1|70
1587027000000|2020-04-16 08:50:00|794.8|788.9|791.7|788.9|796|790.6|791.7|788.8|42
1587027300000|2020-04-16 08:55:00|791.6|786.4|792.4|785.4|796.5|787.6|790.1|784.9|47
1587027600000|2020-04-16 09:00:00|793.9|785.2|786.5|781.5|794.9|785.4|786.3|781.3|124
1587027900000|2020-04-16 09:05:00|788.7|781.4|787.4|782.2|791.6|782.5|786.3|781.3|52
1587028200000|2020-04-16 09:10:00|790|781.9|785.6|780.5|791.3|782.3|785.6|780.4|101
1587028500000|2020-04-16 09:15:00|788.7|780.4|787.3|780.7|789.5|781.5|784.3|779.9|100
1587028800000|2020-04-16 09:20:00|786.1|781|787.6|779.9|789.6|781.7|784.9|779.5|65
1587029100000|2020-04-16 09:25:00|787|779.8|783.8|781|789.1|781|783.8|779.7|37
1587029400000|2020-04-16 09:30:00|788.3|780|785.1|778.1|788.9|780|782.5|777.9|90
1587029700000|2020-04-16 09:35:00|787.1|778.2|787.1|781.9|789.4|781.9|783.3|778|82
1587030000000|2020-04-16 09:40:00|788.8|780.3|788.3|782.9|789.4|782.9|786.2|778|77
1587030300000|2020-04-16 09:45:00|787.3|784.5|788.5|783.1|789.5|784.5|787.3|778.3|34
1587030600000|2020-04-16 09:50:00|788.6|779.3|788.6|780.6|788.6|784|786.8|778.1|77
1587030900000|2020-04-16 09:55:00|788.7|783.3|789.9|783|789.9|784.3|788.5|778.8|90
1587031200000|2020-04-16 10:00:00|789.7|781.2|788.3|783.2|790.3|786|788.2|778.9|120
1587031500000|2020-04-16 10:05:00|788.2|780.1|788.7|783.4|789.5|784.1|786.9|778.1|90
1587031800000|2020-04-16 10:10:00|788.9|783.3|789.6|781|790.1|784.7|788.7|779.7|56
1587032100000|2020-04-16 10:15:00|789.8|784.5|789.6|786.8|791.2|786.8|788.6|780.7|85
1587032400000|2020-04-16 10:20:00|790.2|782.1|791|786|792.3|786.2|789.8|781.2|57
1587032700000|2020-04-16 10:25:00|792.2|781.8|793.7|788.4|797|790|791.1|781.8|103
1587033000000|2020-04-16 10:30:00|794.7|784.9|794.1|788.8|795.8|789|792.8|783.1|68
1587033300000|2020-04-16 10:35:00|795.5|784.8|792.3|787.1|795.9|789.3|792.3|783.4|55
1587033600000|2020-04-16 10:40:00|793.5|787.2|793.7|788.5|796.2|790.2|792.3|783.1|107
1587033900000|2020-04-16 10:45:00|795|784.9|794.4|785.8|795.3|788.9|793.6|783.9|53
1587034200000|2020-04-16 10:50:00|794.5|785.3|794.6|789.5|795.9|789.8|793.6|784.6|66
1587034500000|2020-04-16 10:55:00|795.4|786.8|791|783.4|796|789.5|791|782.7|80
1587034800000|2020-04-16 11:00:00|790.9|784.4|792.1|785.1|792.7|787.5|790.9|781.5|91
1587035100000|2020-04-16 11:05:00|791.2|786.9|792|784.3|792|786.9|791.1|781.1|118
1587035400000|2020-04-16 11:10:00|791.9|785|791.9|786.8|792.8|787.4|790.9|782.2|80
1587035700000|2020-04-16 11:15:00|792.4|783.8|794.3|789.2|794.4|789.3|792.4|782.8|56
1587036000000|2020-04-16 11:20:00|794.2|789.1|794.5|789.4|794.6|789.5|794|784.4|55
1587036300000|2020-04-16 11:25:00|796.7|785.1|792.6|787.5|796.7|789.5|792.4|783|80
1587036600000|2020-04-16 11:30:00|793.4|787.6|788.4|781|793.4|788.2|788.4|780|103
1587036900000|2020-04-16 11:35:00|788.5|783.1|787.6|781.2|789.6|784.3|787.6|779.8|96
1587037200000|2020-04-16 11:40:00|787.5|781.4|788.2|782.9|788.7|783.4|787.3|779.8|92
1587037500000|2020-04-16 11:45:00|788.1|780.5|789.7|783.4|790|784.8|788|780.4|81
1587037800000|2020-04-16 11:50:00|789.6|781.7|791.2|785.7|793.6|785.7|789.1|780.2|103
1587038100000|2020-04-16 11:55:00|791.4|783.9|791.9|785.7|792|786.2|791.1|782.8|89
1587038400000|2020-04-16 12:00:00|792|784.8|792.9|785.9|794.5|790.2|789.7|782.9|160
1587038700000|2020-04-16 12:05:00|792.2|786.3|795.9|789.2|795.9|792.4|792.2|784.7|177
1587039000000|2020-04-16 12:10:00|796.4|787.1|797.4|790.8|797.7|794.1|795.5|785.9|138
1587039300000|2020-04-16 12:15:00|796.7|789.3|795.9|786.9|797.5|794|795.1|786.2|167
1587039600000|2020-04-16 12:20:00|796.4|789.8|797.7|794.9|800.4|796.6|795.9|786.7|264
1587039900000|2020-04-16 12:25:00|798.5|788.5|800|793.7|801.5|797.3|797.3|787.6|250
1587040200000|2020-04-16 12:30:00|801.2|793.6|793.4|786.9|801.5|794.3|788.1|782|337
1587040500000|2020-04-16 12:35:00|793.3|788.2|794.3|791.5|796.3|792|793.3|786.7|243
1587040800000|2020-04-16 12:40:00|795.3|790.1|791.7|786.3|795.4|791.9|788.3|784.9|222
1587041100000|2020-04-16 12:45:00|791.4|786.6|792.6|787.4|795.5|791.8|790.5|785.9|215
1587041400000|2020-04-16 12:50:00|791.6|787.1|788.6|785.8|794.6|790.9|788.2|784.6|204
1587041700000|2020-04-16 12:55:00|788.4|785.6|788.5|785.7|789.9|786.3|787|783.6|135
1587042000000|2020-04-16 13:00:00|788.9|786.1|786.3|783.5|792.4|786.4|784.1|779.9|196
1587042300000|2020-04-16 13:05:00|786.6|783.8|788.9|786.1|792.9|788|785.9|782|217
1587042600000|2020-04-16 13:10:00|788.8|786|788.9|786.1|790.9|787.2|788|784.3|117
1587042900000|2020-04-16 13:15:00|789|786.2|787.8|785|789.2|786.4|786.5|782.4|75
1587043200000|2020-04-16 13:20:00|788|785.2|784.9|782.1|788.4|785.2|784.2|779.8|135
1587043500000|2020-04-16 13:25:00|785|782.2|785|782.2|788|783.3|784.2|779.9|128
1587043800000|2020-04-16 13:30:00|784.7|781.9|786.5|780.8|789.4|784|783.7|779.9|174
1587044100000|2020-04-16 13:35:00|785.5|782.7|784.8|782|788.7|784.9|783.1|778.6|208
1587044400000|2020-04-16 13:40:00|785.8|780.5|787.1|784.3|789.5|785.9|784.7|780.5|199
1587044700000|2020-04-16 13:45:00|787.7|782.5|787|781.6|789.2|785.7|785.8|780.6|183
1587045000000|2020-04-16 13:50:00|787.1|782|785.3|782.5|787.1|783.6|784.1|780|130
1587045300000|2020-04-16 13:55:00|786|780.6|783.5|778|786|782.5|781.9|775.6|155
1587045600000|2020-04-16 14:00:00|783.6|777.5|784.6|778.9|787.2|783.7|782.5|777.5|236
1587045900000|2020-04-16 14:05:00|783.9|781.1|783.8|781|785.6|782|782.6|777.9|125
1587046200000|2020-04-16 14:10:00|783.4|780.6|782.8|780|786.8|783.3|782.6|777.7|217
1587046500000|2020-04-16 14:15:00|783.9|778.8|784.8|782|786.3|782.6|783.1|778.2|145
1587046800000|2020-04-16 14:20:00|785|782.2|787.2|781.3|788.1|783.7|784.3|778.9|221
1587047100000|2020-04-16 14:25:00|786.6|783.8|784.4|778.4|787.5|783.9|783.3|778.1|178
1587047400000|2020-04-16 14:30:00|783.8|781|782.9|777.3|784.7|781.1|781.8|777.3|143
1587047700000|2020-04-16 14:35:00|782.8|777.4|784.1|777|786.1|782.4|781.5|776.9|185
1587048000000|2020-04-16 14:40:00|784|777.2|785.4|779.5|787.6|784.1|784|776.8|203
1587048300000|2020-04-16 14:45:00|785|778.5|784.7|781.9|785.1|781.9|783|776|146
1587048600000|2020-04-16 14:50:00|784.9|778.1|784.1|781.3|785.1|782.1|782.9|775.8|81
1587048900000|2020-04-16 14:55:00|784.2|776.3|784.6|777.3|785.8|782.8|783.5|776.2|197
1587049200000|2020-04-16 15:00:00|784.7|776.5|784.3|777.9|785.4|782.6|783|776.2|161
1587049500000|2020-04-16 15:05:00|783.2|777|785.3|782.5|787.6|782.9|783|776|120
1587049800000|2020-04-16 15:10:00|784.8|777.2|787.9|780.5|788.4|785.5|783.2|776.3|179
1587050100000|2020-04-16 15:15:00|788.1|779.2|788.2|785.4|788.6|785.4|786.9|776.7|157
1587050400000|2020-04-16 15:20:00|788.4|779.8|787.7|784.9|788.4|785.4|787.1|777.4|107
1587050700000|2020-04-16 15:25:00|787.6|778.8|788|778.6|788.6|785.7|787.3|777.6|144
1587051000000|2020-04-16 15:30:00|788.1|779.4|787.7|778.1|788.8|786|787.6|778|134
1587051300000|2020-04-16 15:35:00|787.6|782.3|787.3|784.5|787.9|785.5|785.5|776.8|144
1587051600000|2020-04-16 15:40:00|786.8|778|786.3|781.1|788.1|785.3|785.7|776.3|166
1587051900000|2020-04-16 15:45:00|786.7|777.9|786.3|779.9|787.3|784.6|784.9|776.4|104
1587052200000|2020-04-16 15:50:00|788|781.5|789.2|783.2|789.2|786.2|786.7|779.9|119
1587052500000|2020-04-16 15:55:00|789|783.6|787.8|781.3|789.4|786.6|787.4|779.5|163
1587052800000|2020-04-16 16:00:00|787.6|782.1|785.3|782.5|788|785.8|784.3|779.4|157
1587053100000|2020-04-16 16:05:00|785.4|780.3|784|781.2|785.4|782.3|783.8|779.4|102
1587053400000|2020-04-16 16:10:00|784.1|781.3|784|781.2|785.7|782.7|782.8|778.4|88
1587053700000|2020-04-16 16:15:00|783.9|778.5|782.7|779.9|784.4|781.6|781.6|776.9|186
1587054000000|2020-04-16 16:20:00|782.6|777.2|780.5|777.7|782.6|779.8|777.8|773.1|275
1587054300000|2020-04-16 16:25:00|780.6|774.4|777.1|769.3|780.7|777.4|774.9|766.1|283
1587054600000|2020-04-16 16:30:00|776.8|774|768.1|765.3|777.3|774|763.7|760.2|233
1587054900000|2020-04-16 16:35:00|768|765.2|782.1|776|782.1|776|767.7|759.5|105
1587055200000|2020-04-16 16:40:00|781|776.1|777.4|775.6|781|778.2|776.5|774.7|57
1587055500000|2020-04-16 16:45:00|777.5|775.7|783.1|777|783.5|777.5|775.5|770.4|71
1587055800000|2020-04-16 16:50:00|782.9|770.9|783.2|778.1|785.7|779.1|781.6|770.9|87
1587056100000|2020-04-16 16:55:00|783.8|777.6|785.9|779.3|785.9|779.3|783.3|772.6|80
1587056400000|2020-04-16 17:00:00|785.8|779.2|782.3|775.9|786.4|779.7|780.2|774.1|351
1587056700000|2020-04-16 17:05:00|782.4|776.3|784.8|778.6|785.2|778.9|782.4|775.8|177
1587057000000|2020-04-16 17:10:00|784.5|778.9|787.2|780.9|787.6|782.5|784.1|777.4|203
1587057300000|2020-04-16 17:15:00|787.1|781.1|789.3|783.4|791.5|784.6|786.6|780.3|202
1587057600000|2020-04-16 17:20:00|789.2|783|786.3|780.4|790.3|784.3|786.3|780.4|131
1587057900000|2020-04-16 17:25:00|785.9|780.9|788.1|781.6|790|783.7|785.6|779.5|137
1587058200000|2020-04-16 17:30:00|787.7|781.5|786.1|780.9|791|786.2|785.1|780|196
1587058500000|2020-04-16 17:35:00|785.9|783.1|785|782.2|789.5|783.9|784|779.4|171
1587058800000|2020-04-16 17:40:00|785.2|782.4|783.7|780.9|786.4|783.6|782.9|778.3|202
1587059100000|2020-04-16 17:45:00|783.9|778.2|785.7|780.4|788.6|783.7|783.4|778.2|141
1587059400000|2020-04-16 17:50:00|784.8|782|788.4|782.8|788.7|783.3|784.3|779.2|91
1587059700000|2020-04-16 17:55:00|789.1|782.7|788.2|782.7|790.6|784.3|788.2|782.6|67
1587060000000|2020-04-16 18:00:00|788.5|782.6|789|783.6|790.3|783.7|787.4|782.1|57
1587060300000|2020-04-16 18:05:00|789.1|783.7|791.7|786.2|793.1|786.4|789.1|777.7|59
1587060600000|2020-04-16 18:10:00|791.9|786.1|790.7|785.1|794|787.2|790.6|776.6|59
1587060900000|2020-04-16 18:15:00|790.8|785.8|791.4|785.9|793.9|786.2|790.8|776.6|21
1587061200000|2020-04-16 18:20:00|793.6|785.8|787|781.7|793.6|785.8|787|775.7|35
1587061500000|2020-04-16 18:25:00|789.7|781.8|786.5|781.3|789.9|782.7|786.2|772.2|41
1587061800000|2020-04-16 18:30:00|787.8|781.4|788.1|782.6|789.4|782.7|786.5|776.8|42
1587062100000|2020-04-16 18:35:00|788.2|782.7|791|785.1|791.4|785.4|788.2|775|60
1587062400000|2020-04-16 18:40:00|790.5|784.8|789|783.1|791.8|784.8|788.9|773.3|40
1587062700000|2020-04-16 18:45:00|788.8|783|788.7|776.8|789.9|783|787.7|772.3|72
1587063000000|2020-04-16 18:50:00|788.1|782.3|789.1|783.5|791.4|783.6|788.1|772.2|33
1587063300000|2020-04-16 18:55:00|789.7|773.7|788.1|782.4|790.7|783.6|787.6|773.7|31
1587063600000|2020-04-16 19:00:00|789.9|782.5|788|782.8|791|783|787.7|782.3|27
1587063900000|2020-04-16 19:05:00|790.4|783.1|788.1|782.2|790.9|783.2|787.8|782.2|21
1587064200000|2020-04-16 19:10:00|787.3|781.8|788.1|782.5|790.5|782.5|787.3|781.4|18
1587064500000|2020-04-16 19:15:00|789.5|782.6|788.1|782.8|790.6|782.8|788|782.5|15
1587064800000|2020-04-16 19:20:00|789.8|783.2|789.7|784.1|791.8|784.2|788.4|783.1|21
1587065100000|2020-04-16 19:25:00|789.4|783.8|790|784.3|792.2|784.3|788.5|776.4|29
1587065400000|2020-04-16 19:30:00|791.1|784.2|790.2|784.6|792.7|785.1|789.2|775.5|72
1587065700000|2020-04-16 19:35:00|790.9|784.5|788.6|783.1|792.5|784.5|788.1|778.8|40
1587066000000|2020-04-16 19:40:00|790.4|774.4|789.9|784.2|792.3|784.2|789.4|774.4|29
1587066300000|2020-04-16 19:45:00|789.8|784.3|790.6|785.1|793.1|785.5|789.5|776.8|46
1587066600000|2020-04-16 19:50:00|793|785.3|791.3|785.9|794.1|786.3|790|784.6|81
1587066900000|2020-04-16 19:55:00|793.6|786.1|794.4|786.6|794.4|786.8|791.2|777.3|40
1587067200000|2020-04-16 20:00:00|792.2|786.4|792.2|786.1|793.4|786.4|791.9|777.1|37
1587067500000|2020-04-16 20:05:00|793.1|786|788.7|782.5|793.1|786|788.3|776.2|37
1587067800000|2020-04-16 20:10:00|790.4|782.6|784.7|781.9|790.4|782.6|783.6|773.5|60
1587068100000|2020-04-16 20:15:00|790.6|774.6|786.8|784|790.8|784|783|773.2|71
1587068400000|2020-04-16 20:20:00|786.9|784.1|785.1|782.3|791.2|784.2|785.1|774.3|83
1587068700000|2020-04-16 20:25:00|785.2|782.4|785.8|783|785.9|783.1|785.2|782.4|4
1587069000000|2020-04-16 20:30:00|785.6|782.8|785.3|782.5|790.5|782.8|785|774.4|12
1587069300000|2020-04-16 20:35:00|790.4|774.4|784.9|782.1|790.4|782.5|784.9|774.4|4
1587069600000|2020-04-16 20:40:00|785.8|783|785.6|782.8|786.3|783.5|785.6|782.8|9
1587069900000|2020-04-16 20:45:00|785.7|782.9|789.2|786.4|789.3|786.5|785.7|782.9|54
1587070200000|2020-04-16 20:50:00|789.1|786.3|789.4|786.6|795.5|786.6|788.6|785.4|27
1587070500000|2020-04-16 20:55:00|789.5|786.7|791.2|785.9|791.4|787.9|788.9|785.4|24
1587074400000|2020-04-16 22:00:00|791.7|788.9|794|788.3|795.4|789.7|791.3|787.5|83
1587074700000|2020-04-16 22:05:00|794.9|789.1|790.8|785.1|796.9|791|789.2|783.1|138
1587075000000|2020-04-16 22:10:00|789.1|785|787.1|781.2|795.6|785|785.9|780|89
1587075300000|2020-04-16 22:15:00|787|781.1|784.2|778.2|791.2|781.1|783.3|777.2|133
1587075600000|2020-04-16 22:20:00|784.4|777.8|786.2|780.1|791.8|780.9|783.5|777.6|65
1587075900000|2020-04-16 22:25:00|785.6|779.5|788|782.2|792.2|782.5|785.5|779.5|46
1587076200000|2020-04-16 22:30:00|787.8|782|788.7|783.1|788.9|783.2|787.8|782|33
1587076500000|2020-04-16 22:35:00|788.4|782.8|788.6|783|790.3|784.9|788.2|782.7|38
1587076800000|2020-04-16 22:40:00|789.4|783.8|789|783.4|789.4|783.8|788.5|782.9|20
1587077100000|2020-04-16 22:45:00|788.9|783.1|791.8|786.3|791.9|786.3|788.9|783.1|22
1587077400000|2020-04-16 22:50:00|791.7|786.2|791.4|786.2|791.8|786.4|790.9|785.4|51
1587077700000|2020-04-16 22:55:00|791.3|786.1|791.4|786|791.4|786.2|789.6|784.3|57
1587078000000|2020-04-16 23:00:00|791.6|786.2|792.6|787.2|792.6|787.2|790.3|784.9|42
1587078300000|2020-04-16 23:05:00|792.7|787.3|790|784.3|793.4|788|788.2|782.3|46
1587078600000|2020-04-16 23:10:00|789.6|784.2|790.1|784.4|795.9|784.9|789.2|783.5|27
1587078900000|2020-04-16 23:15:00|788.6|783.5|791.8|786.1|795.5|786.1|788.6|782.9|32
1587079200000|2020-04-16 23:20:00|790.8|786|791.3|785.5|791.4|786|790.1|784.4|39
1587079500000|2020-04-16 23:25:00|791.2|785.4|791|785.6|791.2|785.7|790.1|784.2|36
1587079800000|2020-04-16 23:30:00|790.8|785.5|789.7|784.1|790.8|785.5|789|783.5|53
1587080100000|2020-04-16 23:35:00|789.6|784|789.7|784.1|789.7|784.1|789.1|783.5|22
1587080400000|2020-04-16 23:40:00|789.6|784|789.4|783.8|789.6|784|789.1|783.4|14
1587080700000|2020-04-16 23:45:00|789|783.7|789|783.7|789.4|784|788.5|783|35
1587081000000|2020-04-16 23:50:00|788.9|783.6|787.5|782.2|788.9|783.6|787.1|781.6|56
1587081300000|2020-04-16 23:55:00|787.4|782.1|787.5|782.1|787.8|782.5|787.3|782|15
1587081600000|2020-04-17 00:00:00|787.6|782.2|786.6|781.4|787.6|782.2|786.2|781|41
1587081900000|2020-04-17 00:05:00|786.9|781.7|786.6|781.4|786.9|781.7|786.2|781|20
1587082200000|2020-04-17 00:10:00|786.5|781.5|787.6|782.4|787.8|782.5|786.4|781.1|47
1587082500000|2020-04-17 00:15:00|787.7|782.5|788.5|783.2|789.2|783.8|787.7|782.5|23
1587082800000|2020-04-17 00:20:00|788.4|783.1|788.5|783.2|788.6|783.3|787.4|782|46
1587083100000|2020-04-17 00:25:00|788.9|783.3|789.1|783.7|789.2|783.8|788.6|783.3|20
1587083400000|2020-04-17 00:30:00|789.3|784.1|791.3|785.8|791.4|785.9|789.2|783.7|55
1587083700000|2020-04-17 00:35:00|791.5|785.9|792.6|787.2|792.9|787.5|791.3|785.9|57
1587084000000|2020-04-17 00:40:00|792.7|787.3|792.5|787|793.2|787.8|792.4|786.9|57
1587084300000|2020-04-17 00:45:00|792.9|787.4|791.9|786.5|792.9|787.4|791.1|785.7|61
1587084600000|2020-04-17 00:50:00|792|786.6|788.5|783.1|792.5|787|787.8|782.3|51
1587084900000|2020-04-17 00:55:00|788.6|783.2|790.1|784.6|790.7|785.2|788.6|783.2|64
1587085200000|2020-04-17 01:00:00|790.3|785.4|790.7|785.1|793.7|788|790.3|784.8|92
1587085500000|2020-04-17 01:05:00|790.5|785|791.7|786|792.5|786.9|790.1|784.4|99
1587085800000|2020-04-17 01:10:00|791.5|785.9|791.5|785.8|791.6|786|790.9|785.4|48
1587086100000|2020-04-17 01:15:00|791.3|785.7|788.9|783.4|791.3|785.7|788.7|783.1|52
1587086400000|2020-04-17 01:20:00|788.5|783.2|787.4|782|789.1|783.6|787.2|781.6|47
1587086700000|2020-04-17 01:25:00|787.5|782.1|788.2|782.9|788.2|782.9|787|781.6|67
1587087000000|2020-04-17 01:30:00|788.1|782.8|789.1|783.7|789.4|784.1|787.6|782.3|35
1587087300000|2020-04-17 01:35:00|789.3|783.9|783.9|778.6|789.4|783.9|783.6|778.4|60
1587087600000|2020-04-17 01:40:00|783.4|778.5|784.9|779.4|793.2|779.7|782.4|777.1|51
1587087900000|2020-04-17 01:45:00|793.1|779.2|786.6|780.7|794.7|781.2|784.1|778.5|55
1587088200000|2020-04-17 01:50:00|786.5|780.5|783.9|778.1|794.2|780.5|783.7|777.7|65
1587088500000|2020-04-17 01:55:00|783.8|778|783.2|777.5|784.5|778|782.5|776.7|41
1587088800000|2020-04-17 02:00:00|783.4|777.7|781.7|776.2|783.9|778.1|781.2|775.7|67
1587089100000|2020-04-17 02:05:00|781.6|775.9|780.6|775.2|782|776.5|780.5|775.2|41
1587089400000|2020-04-17 02:10:00|780.5|775.1|779.4|774|780.5|775.1|779.3|773.6|66
1587089700000|2020-04-17 02:15:00|779.3|773.9|780.3|774.5|780.3|774.5|778.8|773.4|33
1587090000000|2020-04-17 02:20:00|780.4|774.4|780.9|775.3|781.8|775.9|780.4|774|45
1587090300000|2020-04-17 02:25:00|781.5|776|781.3|775.7|783.3|777.4|781.3|775.7|50
1587090600000|2020-04-17 02:30:00|781.4|775.9|782.1|776.3|782.3|776.6|781.4|775.9|26
1587090900000|2020-04-17 02:35:00|782.2|776.2|784.5|778.5|784.5|778.5|782|776|18
1587091200000|2020-04-17 02:40:00|784.6|777.9|783.7|777.8|784.6|778|783.3|777.2|21
1587091500000|2020-04-17 02:45:00|783.8|777.9|783.4|777.6|783.9|777.9|782.8|776.8|18
1587091800000|2020-04-17 02:50:00|783.5|777.7|782.6|776.8|783.5|777.8|782.6|776.8|26
1587092100000|2020-04-17 02:55:00|782.7|776.7|782.1|776.4|783.2|777.4|781.8|775.7|60
1587092400000|2020-04-17 03:00:00|781.9|776.3|781.9|776.3|782|776.3|781.9|776.1|9
1587092700000|2020-04-17 03:05:00|781.8|776.2|782|776.5|782|776.5|781.6|775.9|38
1587093000000|2020-04-17 03:10:00|782.7|777.2|782.7|777.1|782.8|777.2|782.2|776.6|9
1587093300000|2020-04-17 03:15:00|782.5|777|782|776.4|782.7|777.1|782|776.4|12
1587093600000|2020-04-17 03:20:00|781.8|776.3|780.6|775|782.1|776.4|780.4|774.6|43
1587093900000|2020-04-17 03:25:00|780.2|774.9|778.8|773.3|780.6|775.1|778.4|770.3|46
1587094200000|2020-04-17 03:30:00|778.5|773.1|779.8|774.2|779.9|774.3|778.1|772.6|34
1587094500000|2020-04-17 03:35:00|779.5|774.1|778.3|772.7|780.5|774.8|778|772.3|37
1587094800000|2020-04-17 03:40:00|778.4|772.8|780.2|774.5|780.7|775.1|778.3|772.7|34
1587095100000|2020-04-17 03:45:00|780.1|774.8|780.4|774.8|781.2|775.7|779.9|774.2|17
1587095400000|2020-04-17 03:50:00|780.3|774.6|779.9|774.4|780.3|774.6|779.9|774.4|5
1587095700000|2020-04-17 03:55:00|779.8|775.2|780.4|774.9|780.5|775.2|779.8|774.6|9
1587096000000|2020-04-17 04:00:00|780.5|774.6|780.8|775.3|781|775.5|778.5|773.1|27
1587096300000|2020-04-17 04:05:00|780.9|775.4|780.1|774.7|780.9|775.4|780|774.6|10
1587096600000|2020-04-17 04:10:00|779.9|774.6|781.3|776|784.3|777.8|779.7|774.4|36
1587096900000|2020-04-17 04:15:00|781.9|776.8|782.5|777.1|782.5|777.1|781.9|776.5|9
1587097200000|2020-04-17 04:20:00|782|776.8|780.9|775.6|782.2|776.8|780.9|775.6|17
1587097500000|2020-04-17 04:25:00|781.1|775.8|781.3|775.7|781.3|775.8|780.9|775.6|17
1587097800000|2020-04-17 04:30:00|781.2|775.6|782.5|776.9|782.5|776.9|781.2|775.6|3
1587098100000|2020-04-17 04:35:00|781.5|776|781.4|776|781.8|776.3|781.4|776|24
1587098400000|2020-04-17 04:40:00|781.3|776.2|781.6|776.2|781.6|776.2|781.3|776|13
1587098700000|2020-04-17 04:45:00|781.4|776|780.5|775.1|781.6|776.2|780.2|774.8|32
1587099000000|2020-04-17 04:50:00|780.6|775.2|779.3|774.1|780.6|775.2|778.5|773.2|43
1587099300000|2020-04-17 04:55:00|779.1|774|779.3|773.9|780|774.6|778.4|773.1|45
1587099600000|2020-04-17 05:00:00|779.4|774|781.6|776.4|781.6|776.4|779.4|774|22
1587099900000|2020-04-17 05:05:00|781.7|776.5|780.8|778|781.7|778.6|779.2|775.1|55
1587100200000|2020-04-17 05:10:00|780.9|778.1|780.9|778.1|781.6|778.8|780.7|777.9|36
1587100500000|2020-04-17 05:15:00|780.3|777.5|780.4|777.6|780.7|777.6|778.2|774.8|17
1587100800000|2020-04-17 05:20:00|780.3|777.5|783.4|780.6|785|781.7|779.9|777.1|42
1587101100000|2020-04-17 05:25:00|783.2|780.4|784.9|782.1|784.9|782.1|783.2|780.4|8
1587101400000|2020-04-17 05:30:00|784.8|782|784.8|782|786.6|782.2|783.9|780.5|33
1587101700000|2020-04-17 05:35:00|784.7|781.9|783.7|780.9|784.7|781.9|783.6|780.8|18
1587102000000|2020-04-17 05:40:00|783.6|780.8|781.2|778.4|783.7|780.9|781|778.2|33
1587102300000|2020-04-17 05:45:00|781.1|778.3|782|779.2|782.8|780|780.9|778.1|17
1587102600000|2020-04-17 05:50:00|782.5|779.7|781.7|778.9|783.6|780.8|781.5|778.7|33
1587102900000|2020-04-17 05:55:00|781.6|778.8|777.9|775.1|781.9|779.1|775.8|773|122
1587103200000|2020-04-17 06:00:00|777.8|775|776.4|773.6|779.3|775.7|773.6|770.2|160
1587103500000|2020-04-17 06:05:00|776.5|773.7|776.5|773.7|780|776.8|775.2|769.1|77
1587103800000|2020-04-17 06:10:00|776.7|773.9|777.6|774.8|779|776.2|776.4|773.4|55
1587104100000|2020-04-17 06:15:00|777.5|774.7|778.9|776.1|781|777.2|777.5|774.1|34
1587104400000|2020-04-17 06:20:00|779|776.2|778.9|776.1|779.1|776.3|777.3|774.5|52
1587104700000|2020-04-17 06:25:00|779|776.2|778.4|775.6|779.1|776.3|777.8|775|33
1587105000000|2020-04-17 06:30:00|779.5|775.1|780.5|776|780.7|776.2|779.5|774.5|42
1587105300000|2020-04-17 06:35:00|780.6|776.1|782.8|778.2|783.4|778.9|780.6|776.1|42
1587105600000|2020-04-17 06:40:00|782.7|778.1|782.1|777.4|782.7|778.1|781.5|777.1|56
1587105900000|2020-04-17 06:45:00|781|778.2|779.3|776.5|781.1|778.3|777.7|774.8|34
1587106200000|2020-04-17 06:50:00|779.9|777.1|780.2|777.4|781.3|778.5|779.6|776.8|33
1587106500000|2020-04-17 06:55:00|780.1|777.3|783.6|780.8|784.1|781.3|779.9|777.1|51
1587106800000|2020-04-17 07:00:00|783.7|780.9|783|780.2|784.7|781.9|782.7|779.9|40
1587107100000|2020-04-17 07:05:00|782.9|780.1|783.5|780.7|785.4|781.3|780.3|777.5|49
1587107400000|2020-04-17 07:10:00|783|780.2|781.9|779.1|783.4|780.6|780.5|777.7|34
1587107700000|2020-04-17 07:15:00|782|779.2|782.8|780|783|780.2|781.7|778.9|28
1587108000000|2020-04-17 07:20:00|782.5|779.7|782.5|779.7|783.1|780.3|781.7|778.9|43
1587108300000|2020-04-17 07:25:00|782.4|779.6|782.5|779.7|783.4|780|780.4|776.8|48
1587108600000|2020-04-17 07:30:00|782.6|779.8|779.5|776.7|783.5|780.4|779.5|776.7|42
1587108900000|2020-04-17 07:35:00|779.4|776.6|778.4|775.6|779.7|776.7|777.9|774.3|48
1587109200000|2020-04-17 07:40:00|778.5|775.7|778.6|775.8|783.8|778|777.8|773.7|70
1587109500000|2020-04-17 07:45:00|778.5|775.7|778.9|776.1|778.9|776.1|777.7|774.9|35
1587109800000|2020-04-17 07:50:00|779.2|776.4|779.5|776.7|779.6|776.8|777.9|773.8|45
1587110100000|2020-04-17 07:55:00|779.4|776.6|780.4|777.6|780.5|777.7|778.8|776|38
1587110400000|2020-04-17 08:00:00|780.5|777.7|778.9|776.1|781.3|777.8|778.9|776.1|27
1587110700000|2020-04-17 08:05:00|778.2|775.4|780.1|777.3|780.1|777.3|777.6|774.5|38
1587111000000|2020-04-17 08:10:00|780.2|777.4|778|775.2|780.6|777.8|778|775.2|27
1587111300000|2020-04-17 08:15:00|777.9|775.1|777.2|774.4|777.9|775.1|775.9|773.1|25
1587111600000|2020-04-17 08:20:00|778.3|775.5|778.3|775.5|778.6|775.8|778.1|775.3|13
1587111900000|2020-04-17 08:25:00|778.2|775.4|777.6|774.8|778.9|776.1|777.4|774.6|26
1587112200000|2020-04-17 08:30:00|777.5|774.7|776.2|773.4|777.5|774.7|776|773.2|46
1587112500000|2020-04-17 08:35:00|776.3|773.5|779.6|773.1|782.8|775.3|776.2|770.3|110
1587112800000|2020-04-17 08:40:00|780.5|772|780.5|774|783.1|776.3|777.9|771.1|114
1587113100000|2020-04-17 08:45:00|781.6|772.5|776.3|773.5|781.6|776|776.3|769.2|106
1587113400000|2020-04-17 08:50:00|778.6|770.6|778.2|768.1|779.8|773.8|775.1|767.7|102
1587113700000|2020-04-17 08:55:00|775.2|772.4|779.3|769|779.3|772.8|774.8|767.9|64
1587114000000|2020-04-17 09:00:00|778|771.5|778.5|771.3|780|774.4|776.4|769.3|128
1587114300000|2020-04-17 09:05:00|778.9|770.3|779.1|769.8|780.3|775.2|776.9|769.4|111
1587114600000|2020-04-17 09:10:00|776.9|774.1|777.9|771.2|779.2|774.1|775.8|769|65
1587114900000|2020-04-17 09:15:00|778.4|769.9|774.7|771.9|779.5|773.8|774.4|769.1|77
1587115200000|2020-04-17 09:20:00|778.3|770.4|775.3|772.5|779.5|773.1|774.7|770.2|104
1587115500000|2020-04-17 09:25:00|775.4|772.6|776.4|769.5|778.7|772.9|774.1|768.5|106
1587115800000|2020-04-17 09:30:00|774.2|771.4|775.3|767.2|778.6|773.3|772.3|765.7|149
1587116100000|2020-04-17 09:35:00|775.7|766.5|777.4|768.3|778.7|772.9|772.9|765.9|148
1587116400000|2020-04-17 09:40:00|777.3|772.3|777.2|769.8|779.8|774.7|775.5|768|92
1587116700000|2020-04-17 09:45:00|777.4|769.1|778.3|769.8|780.9|775.9|775.8|769|124
1587117000000|2020-04-17 09:50:00|777|774.2|779.1|770|780.5|775.8|774.8|769.8|142
1587117300000|2020-04-17 09:55:00|774.5|771.7|776.4|770.1|780.1|772.6|774|768.9|100
1587117600000|2020-04-17 10:00:00|778.2|769.3|777.5|769.4|780.6|773.1|771.4|767.6|120
1587117900000|2020-04-17 10:05:00|772.2|769.2|778.4|770.1|778.7|770.5|772|768.7|133
1587118200000|2020-04-17 10:10:00|779.1|770.8|779.6|771.4|781.2|772.5|772|769.2|76
1587118500000|2020-04-17 10:15:00|780.5|771.3|774.1|771.3|780.6|771.7|773.2|769.6|87
1587118800000|2020-04-17 10:20:00|773.8|771|772.9|770.1|780.7|772.3|772.6|769.7|116
1587119100000|2020-04-17 10:25:00|777.9|770.3|773.7|770.9|780.1|771.4|771.7|768.9|92
1587119400000|2020-04-17 10:30:00|777.5|769.7|775.9|769.9|779|770.9|773|769|118
1587119700000|2020-04-17 10:35:00|777.5|770.6|779.3|770.8|780.1|772|773.2|769.4|92
1587120000000|2020-04-17 10:40:00|774.7|771.9|776.2|769.8|780|771.9|773.6|769.6|133
1587120300000|2020-04-17 10:45:00|773.5|770.7|775.9|773.1|781|773.3|773.3|769.6|75
1587120600000|2020-04-17 10:50:00|778.5|772|775|772.2|781.9|773.6|775|771.3|81
1587120900000|2020-04-17 10:55:00|780.3|771.3|781.1|771.7|782.8|774.3|775.4|771.3|135
1587121200000|2020-04-17 11:00:00|775.7|772.9|780.8|773.1|782.8|774.9|775.7|771.9|126
1587121500000|2020-04-17 11:05:00|781|772.9|775.9|773.1|781.7|773.9|775.3|771.4|99
1587121800000|2020-04-17 11:10:00|780|772.1|775.6|772.8|781.5|773.5|775.3|771.7|104
1587122100000|2020-04-17 11:15:00|779.5|771.8|777.3|770.1|780.4|772.8|774|770|106
1587122400000|2020-04-17 11:20:00|776.5|770.2|773.7|770.9|780|771.8|773.7|769.7|100
1587122700000|2020-04-17 11:25:00|778|769.9|777.8|769.6|778.9|770.9|773.1|769.3|101
1587123000000|2020-04-17 11:30:00|773.2|770.4|773.1|770.3|778.5|770.7|772.6|768.2|111
1587123300000|2020-04-17 11:35:00|777.1|769.5|779|769.6|779.6|771.6|773|769.4|117
1587123600000|2020-04-17 11:40:00|773.8|769.7|773.7|770.9|779.1|771|773.4|769.6|56
1587123900000|2020-04-17 11:45:00|778.9|769.8|779|769.7|779|771.1|773.5|769.6|66
1587124200000|2020-04-17 11:50:00|778.9|770|774.4|771.6|778.9|772.4|773.6|769.5|82
1587124500000|2020-04-17 11:55:00|774.3|771.5|773.8|771|774.9|772.1|773.2|770.4|96
1587124800000|2020-04-17 12:00:00|773.4|770.6|776.1|773.3|776.7|773.9|773.4|770.6|123
1587125100000|2020-04-17 12:05:00|776.3|773.5|777.1|774.3|778.1|775.3|776|773.2|112
1587125400000|2020-04-17 12:10:00|777.2|774.4|778|775.2|779.2|776.4|777.1|774.3|57
1587125700000|2020-04-17 12:15:00|778.1|775.3|778.6|775.8|780.2|777.4|777.6|774.8|110
1587126000000|2020-04-17 12:20:00|778.8|776|779.1|776.3|780.3|777.5|777.4|774.6|136
1587126300000|2020-04-17 12:25:00|778.8|776|779.4|776.6|779.9|777.1|777.9|773.7|156
1587126600000|2020-04-17 12:30:00|779|776.2|779.6|776.8|780.3|777.5|778.9|776.1|128
1587126900000|2020-04-17 12:35:00|779.4|776.6|780.5|777.7|780.7|777.9|779|776.2|100
1587127200000|2020-04-17 12:40:00|780.2|777.4|781.8|779|783.8|781|780.2|777.4|176
1587127500000|2020-04-17 12:45:00|781.6|778.8|783.3|780.5|783.8|781|781.6|778.8|152
1587127800000|2020-04-17 12:50:00|783.2|780.4|783.4|780.6|783.9|781.1|782.9|780.1|92
1587128100000|2020-04-17 12:55:00|782.9|780.1|781.7|778.9|783.2|780.4|779.8|777|151
1587128400000|2020-04-17 13:00:00|781.6|778.8|780.3|777.5|783.2|780.4|779.6|776.8|161
1587128700000|2020-04-17 13:05:00|780.4|777.6|781.3|778.5|782.4|779.6|780|777.2|133
1587129000000|2020-04-17 13:10:00|781.2|778.4|781.5|778.7|781.7|778.9|780.6|777.8|91
1587129300000|2020-04-17 13:15:00|781.4|778.6|781.1|778.3|781.4|778.6|780.3|777.5|83
1587129600000|2020-04-17 13:20:00|781.2|778.4|782.4|779.6|782.6|779.8|781.2|778.4|53
1587129900000|2020-04-17 13:25:00|782.3|779.5|780.6|777.8|782.5|779.7|780.6|777.8|100
1587130200000|2020-04-17 13:30:00|780.7|777.9|781.4|778.6|782.3|779.5|780.1|777.3|114
1587130500000|2020-04-17 13:35:00|781.5|778.7|782.4|779.6|782.4|779.6|779.8|777|130
1587130800000|2020-04-17 13:40:00|781.6|778.8|782.2|780.4|782.2|780.4|780.1|777.3|156
1587131100000|2020-04-17 13:45:00|782|779.2|781.7|778.9|782.5|780.5|780.6|777.8|152
1587131400000|2020-04-17 13:50:00|782.2|779.4|779.8|777|783|780.9|779.8|777|119
1587131700000|2020-04-17 13:55:00|779.9|777.1|781.7|778.9|781.9|779.8|779.4|776.6|115
1587132000000|2020-04-17 14:00:00|780.9|778.1|780.5|778.7|781.8|779.4|778.9|776.1|155
1587132300000|2020-04-17 14:05:00|779.7|777.9|781|779.2|781.8|780|779.5|776.7|125
1587132600000|2020-04-17 14:10:00|781.7|779.9|779|777.2|781.7|779.9|778.8|776.1|139
1587132900000|2020-04-17 14:15:00|778.6|775.8|778.3|776.5|780.1|778.3|777.2|774.4|143
1587133200000|2020-04-17 14:20:00|777.8|776|776.3|774.5|778.7|776.6|774.7|771.9|164
1587133500000|2020-04-17 14:25:00|776.5|773.7|774.3|772.5|776.6|774.8|773.3|770.5|197
1587133800000|2020-04-17 14:30:00|774.4|772.6|774.3|772.5|775.2|773.1|773.5|770.7|107
1587134100000|2020-04-17 14:35:00|774.7|772.9|773.7|771.9|774.8|773|773.2|770.4|135
1587134400000|2020-04-17 14:40:00|773.9|772.1|771.8|770|774.8|772.8|770.9|769|109
1587134700000|2020-04-17 14:45:00|771.9|770.1|772.7|769.9|773.5|771.7|771.6|768.8|103
1587135000000|2020-04-17 14:50:00|773.1|771.3|776|773.2|776|773.8|772.6|769.8|129
1587135300000|2020-04-17 14:55:00|775.6|773.8|775.1|772.3|776|774.1|774.4|771.7|92
1587135600000|2020-04-17 15:00:00|774.9|773.3|774.7|771.9|780.3|774.3|774.7|768.2|75
1587135900000|2020-04-17 15:05:00|778.9|768.9|776.9|769.8|779|772.2|774.1|767.6|124
1587136200000|2020-04-17 15:10:00|776.2|770.3|773.9|771.1|779.2|772.4|773.1|766.7|117
1587136500000|2020-04-17 15:15:00|777.3|768.3|778.7|767.9|778.7|771.3|773.2|767.2|117
1587136800000|2020-04-17 15:20:00|778.8|769.8|776.8|768.1|778.8|772.1|773.5|767.5|82
1587137100000|2020-04-17 15:25:00|777.8|767.3|777|768.4|777.8|771.1|772.7|766.6|112
1587137400000|2020-04-17 15:30:00|776.3|768.9|776.2|769.5|778.6|771.6|773.3|767.1|112
1587137700000|2020-04-17 15:35:00|774.2|771.4|774.3|771.5|778.3|771.5|773.8|767.7|79
1587138000000|2020-04-17 15:40:00|777.7|768.8|776|769.1|778.3|771.6|773.7|767.8|72
1587138300000|2020-04-17 15:45:00|776.9|768.5|772|769.2|778.1|771|772|766.4|123
1587138600000|2020-04-17 15:50:00|772.1|769.3|772.1|769.3|776.9|769.9|771.7|765.5|129
1587138900000|2020-04-17 15:55:00|775.6|766.8|772.2|769.4|777|770.1|771.9|766.4|76
1587139200000|2020-04-17 16:00:00|775.5|766.8|774.9|767.5|776.9|770|772|766.4|114
1587139500000|2020-04-17 16:05:00|773.8|768.2|772.9|766.4|775.9|769.3|770.6|764.6|151
1587139800000|2020-04-17 16:10:00|772.5|766.7|773.8|766.3|775.4|769.7|770.6|764.6|144
1587140100000|2020-04-17 16:15:00|774.2|765.7|773|765.7|775.1|769.4|770.8|764.1|142
1587140400000|2020-04-17 16:20:00|773.5|765.2|772.9|767.2|775.3|769.5|769.8|762.9|138
1587140700000|2020-04-17 16:25:00|773.9|765.8|772.9|770.1|775.9|770.1|771.1|764|97
1587141000000|2020-04-17 16:30:00|774.9|766.9|773|767.4|776|770.6|772.2|764.9|115
1587141300000|2020-04-17 16:35:00|774.4|765.5|773.2|767.1|775.1|769.2|771.1|763.7|137
1587141600000|2020-04-17 16:40:00|772|769.2|773.2|764.3|774.5|769.2|770.6|762.8|144
1587141900000|2020-04-17 16:45:00|771.5|768.7|772.4|769.6|774.4|769.6|770.9|763|105
1587142200000|2020-04-17 16:50:00|773.8|766.1|772.5|769.7|775.2|770.2|772.4|764.3|99
1587142500000|2020-04-17 16:55:00|774.3|764.6|774|763.7|774.6|769.6|769.7|763.2|164
1587142800000|2020-04-17 17:00:00|772.6|766.9|772.6|763.1|773.9|768.6|770|762.7|442
1587143100000|2020-04-17 17:05:00|771.9|763|773.4|764.2|773.4|768.9|770.3|762.8|134
1587143400000|2020-04-17 17:10:00|773.5|764.1|773.9|764.4|774.3|769.7|771.5|763.8|124
1587143700000|2020-04-17 17:15:00|774.2|764.5|772.4|769.6|774.5|769.9|771.7|764.4|71
1587144000000|2020-04-17 17:20:00|774|765.5|772|769.2|774.5|769.9|771.5|763.5|126
1587144300000|2020-04-17 17:25:00|773.8|764.1|774.5|766.2|775.1|770.4|771.9|764|85
1587144600000|2020-04-17 17:30:00|774.1|767.1|776.2|768.8|777.8|773.8|772.9|765|100
1587144900000|2020-04-17 17:35:00|775.8|773|777.1|769.6|777.3|774.5|775.2|766|137
1587145200000|2020-04-17 17:40:00|777.2|770.8|778.2|775.4|778.6|775.5|777|767.5|79
1587145500000|2020-04-17 17:45:00|778.3|769.6|777.7|770.7|778.8|775.9|777.6|767.6|97
1587145800000|2020-04-17 17:50:00|777.6|771.9|777.7|774.9|778.4|775.2|777.6|767.6|58
1587146100000|2020-04-17 17:55:00|777.9|769.1|777.1|774.3|777.9|774.9|776.9|766.7|27
1587146400000|2020-04-17 18:00:00|777.2|768|776.3|769.6|777.3|774.5|776.2|765.8|38
1587146700000|2020-04-17 18:05:00|776.1|767.8|776.3|768.4|776.5|773.4|775.4|765.5|70
1587147000000|2020-04-17 18:10:00|776.2|767.9|775.4|765.7|777.2|774.4|775.4|765.4|94
1587147300000|2020-04-17 18:15:00|775.9|765.6|776.2|770.3|777.3|774|775.6|765.6|107
1587147600000|2020-04-17 18:20:00|776.3|767.8|776|773.2|776.4|773.3|775.7|765.9|58
1587147900000|2020-04-17 18:25:00|776.1|767.8|775.3|772.5|776.1|773.2|775.3|765.4|50
1587148200000|2020-04-17 18:30:00|775.4|772.6|775.3|766.4|777.1|773.3|775.3|765.3|75
1587148500000|2020-04-17 18:35:00|775.4|765.3|775.3|772.5|776.6|772.9|775.2|765.1|33
1587148800000|2020-04-17 18:40:00|775.4|772.6|775.5|772.7|776.8|772.9|775.4|765.1|47
1587149100000|2020-04-17 18:45:00|775.4|772.6|776.3|766.4|776.7|772.9|775.4|764.8|75
1587149400000|2020-04-17 18:50:00|775.9|773.1|776.3|773.5|777.6|773.7|775.8|765.7|78
1587149700000|2020-04-17 18:55:00|776.2|773.4|776.8|765.7|777.6|773.4|775.7|764.8|73
1587150000000|2020-04-17 19:00:00|776.6|767.6|776.9|774.1|777.8|774.1|776|765.6|41
1587150300000|2020-04-17 19:05:00|778.3|766.8|777|774.2|778.6|774.3|776.7|766.6|39
1587150600000|2020-04-17 19:10:00|776.9|774.1|778.4|767.3|778.4|775|776.9|766.4|79
1587150900000|2020-04-17 19:15:00|777.7|774.9|777.8|775|778.5|775.1|777.3|766.8|89
1587151200000|2020-04-17 19:20:00|777.7|774.9|776.1|773.3|778|774.9|775.5|764.3|93
1587151500000|2020-04-17 19:25:00|777.1|765.5|777.6|770.9|777.9|774.2|776.5|765.5|39
1587151800000|2020-04-17 19:30:00|777.8|768.5|777.7|770.9|778.3|774.7|777.2|765.9|27
1587152100000|2020-04-17 19:35:00|777.9|767.8|776.6|773.8|777.9|774.4|776.6|767.8|10
1587152400000|2020-04-17 19:40:00|776.2|773.4|776.5|773.7|776.6|773.8|775.9|773.1|12
1587152700000|2020-04-17 19:45:00|776.6|773.8|777.5|774.7|777.6|774.8|776.6|773.8|8
1587153000000|2020-04-17 19:50:00|777.6|774.8|777.7|774.9|778.7|775.9|777.6|774.8|46
1587153300000|2020-04-17 19:55:00|777.8|775|778.1|775.3|778.9|776.1|777.7|774.9|29
1587153600000|2020-04-17 20:00:00|778.1|774.6|778.3|774.1|778.6|774.7|778|772.8|44
1587153900000|2020-04-17 20:05:00|778.4|774.2|778.7|774.6|778.7|775.2|778.2|774.1|18
1587154200000|2020-04-17 20:10:00|778.4|774.4|778|774|778.8|774.8|778|774|18
1587154500000|2020-04-17 20:15:00|777.5|773.8|777.5|773.5|777.5|773.8|777.4|773.4|18
1587154800000|2020-04-17 20:20:00|777.4|773.4|778.1|774.3|778.2|774.4|777.4|773.4|31
1587155100000|2020-04-17 20:25:00|778|774.2|778|774.3|778.1|774.4|778|774.2|13
1587155400000|2020-04-17 20:30:00|777.9|774.2|777.6|773.1|778.2|774.4|777.6|773.1|25
1587155700000|2020-04-17 20:35:00|777.5|773|777.9|773.5|778.4|774|777.5|773|50
1587156000000|2020-04-17 20:40:00|777.8|773.4|778.3|773.8|778.3|773.9|777.8|773.3|9
1587156300000|2020-04-17 20:45:00|778.3|775.5|780.1|774.4|780.5|775.5|778.2|774.3|15
1587156600000|2020-04-17 20:50:00|780.2|774.3|780.2|774.3|781.8|774.3|780.2|773.8|7
1587156900000|2020-04-17 20:55:00|780.1|774.2|782.2|774.5|782.7|774.9|780.1|774|15
1587333600000|2020-04-19 22:00:00|777.5|774.4|778.5|775.4|779.2|776.1|777.2|774.4|25
1587333900000|2020-04-19 22:05:00|778.8|775.7|779|775.9|779.6|776.5|778.8|775.7|16
1587334200000|2020-04-19 22:10:00|778.9|775.8|779.3|776.2|779.3|776.2|778.9|775.8|6
1587334500000|2020-04-19 22:15:00|779.4|776.3|779.2|776.1|779.4|776.3|779.1|776|8
1587334800000|2020-04-19 22:20:00|779.1|776|778.3|775.2|779.2|776.1|778.2|775.1|10
1587335100000|2020-04-19 22:25:00|778.2|775.1|778.1|775|778.4|775.3|778|774.9|8
1587335400000|2020-04-19 22:30:00|778|774.9|778.1|775|778.2|775.1|777.7|774.6|21
1587335700000|2020-04-19 22:35:00|778|774.9|777.5|774.4|778|774.9|776.4|773.3|34
1587336000000|2020-04-19 22:40:00|777.4|774.3|775.9|772.8|777.4|774.3|775.5|772.4|23
1587336300000|2020-04-19 22:45:00|776.7|772.2|776.8|772.3|776.8|772.3|775.6|771|37
1587336600000|2020-04-19 22:50:00|776.7|772.2|776.1|771.5|776.7|772.2|775.3|770.7|45
1587336900000|2020-04-19 22:55:00|776.3|771.7|775.7|771|776.7|772|775.7|771|19
1587337200000|2020-04-19 23:00:00|775|771.9|775.5|772.4|775.6|772.5|775|771.9|10
1587337500000|2020-04-19 23:05:00|775.6|772.5|775|772.2|775.7|772.6|774.9|771.8|16
1587337800000|2020-04-19 23:10:00|775.1|772.3|776.3|771.1|776.6|772.4|775.1|771.1|9
1587338100000|2020-04-19 23:15:00|776|771.2|775.5|772.7|776|773|774.9|770.4|20
1587338400000|2020-04-19 23:20:00|775.7|772.9|775.9|773.1|775.9|773.1|775.7|772.9|3
1587338700000|2020-04-19 23:25:00|776|773.2|775.2|772.4|776|773.2|775.2|772.4|7
1587339000000|2020-04-19 23:30:00|775.8|771.7|775.3|771.1|775.8|771.7|774.5|770.4|32
1587339300000|2020-04-19 23:35:00|775.4|770.9|775.1|771|775.4|771.2|775|770.8|17
1587339600000|2020-04-19 23:40:00|775.2|771.1|775.1|771.1|775.3|771.3|775|770.9|25
1587339900000|2020-04-19 23:45:00|775.2|770.8|775.2|771.2|776.2|772.2|774.7|770.4|26
1587340200000|2020-04-19 23:50:00|775.3|771.1|774|769.9|775.3|771.2|773.9|769.9|28
1587340500000|2020-04-19 23:55:00|773.7|769.6|775|770.6|775.9|771.7|773.3|769.2|34
1587340800000|2020-04-20 00:00:00|774.1|771.3|774.2|771.4|774.7|771.9|773.8|771|20
1587341100000|2020-04-20 00:05:00|774.1|771.3|774.1|771.3|774.5|771.7|773.3|770.5|24
1587341400000|2020-04-20 00:10:00|774|771.2|773.6|770.8|774|771.2|773.6|770.8|3
1587341700000|2020-04-20 00:15:00|773.4|770.6|772.6|769.8|774.2|770.6|772.4|769.2|16
1587342000000|2020-04-20 00:20:00|773.6|770.8|773.4|770.6|774.1|771.3|773.4|770.6|23
1587342300000|2020-04-20 00:25:00|773.3|770.5|774.2|771.4|774.9|772.1|772.9|770.1|25
1587342600000|2020-04-20 00:30:00|775|771.1|776.1|771.7|776.1|771.7|775|771|19
1587342900000|2020-04-20 00:35:00|776|771.6|775.7|771.5|776|771.6|775.7|771.3|26
1587343200000|2020-04-20 00:40:00|775.6|771.4|775.1|770.8|776.4|772.2|775|770.7|32
1587343500000|2020-04-20 00:45:00|774.2|771.4|775.3|772.5|777.2|773.2|774.1|771.3|30
1587343800000|2020-04-20 00:50:00|775.5|772.7|775.7|772.9|775.9|773.1|775.1|772.3|33
1587344100000|2020-04-20 00:55:00|775.8|773|775.3|772.5|775.9|773.1|775.2|772.4|23
1587344400000|2020-04-20 01:00:00|775.2|772.4|776|773.2|776.1|773.3|774.5|771.7|39
1587344700000|2020-04-20 01:05:00|775.9|773.1|775.4|772.6|776.2|773.4|775|772.2|32
1587345000000|2020-04-20 01:10:00|775.5|772.7|775.6|770.2|775.7|772.8|774.1|770.2|34
1587345300000|2020-04-20 01:15:00|775.1|769.6|776|773.2|776.2|773.4|774.6|769.4|35
1587345600000|2020-04-20 01:20:00|775.9|773.1|775.5|772.7|776.3|773.5|775.2|772.4|35
1587345900000|2020-04-20 01:25:00|775.8|773|777.2|774.4|777.2|774.4|775.7|772.9|28
1587346200000|2020-04-20 01:30:00|778|773.8|777|772.7|778.2|774|777|772.6|48
1587346500000|2020-04-20 01:35:00|777.1|772.8|777.1|772.9|777.2|772.9|776.7|772.5|17
1587346800000|2020-04-20 01:40:00|777|772.7|777.8|773.4|778.3|774.1|777|772.7|26
1587347100000|2020-04-20 01:45:00|777.2|773.2|777.6|773.3|777.9|773.5|777.2|772.8|15
1587347400000|2020-04-20 01:50:00|777.8|773.4|779.9|775.5|779.9|775.5|777.7|773.3|26
1587347700000|2020-04-20 01:55:00|780.1|775.7|780.6|776.2|780.7|776.2|779.1|774.8|45
1587348000000|2020-04-20 02:00:00|780.9|776.5|781.8|777.4|781.8|777.4|780.7|776.2|50
1587348300000|2020-04-20 02:05:00|782|777.5|781.9|777.4|782.4|777.7|781.5|777.1|38
1587348600000|2020-04-20 02:10:00|781.8|777.2|781.9|777.7|782.4|778.1|781.4|777.1|52
1587348900000|2020-04-20 02:15:00|781.8|777.5|782.5|778.1|783.1|778.7|781.7|777.5|46
1587349200000|2020-04-20 02:20:00|782.4|777.9|784.1|779.7|784.4|780|782.3|777.9|49
1587349500000|2020-04-20 02:25:00|784.4|779.6|784.1|779.7|784.4|779.9|783.4|778.9|32
1587349800000|2020-04-20 02:30:00|783.2|780.4|783.2|780.4|783.6|780.6|782|778.1|49
1587350100000|2020-04-20 02:35:00|783.1|780.3|781.5|778.7|783.1|780.3|781.5|778.7|17
1587350400000|2020-04-20 02:40:00|781.1|778.3|781.4|778.6|781.6|778.8|781|778.2|17
1587350700000|2020-04-20 02:45:00|782|777.8|780.8|776.6|782|777.8|780.4|776.3|30
1587351000000|2020-04-20 02:50:00|780.7|776.5|781.3|777|781.7|777.5|780.5|776.3|32
1587351300000|2020-04-20 02:55:00|781.1|776.9|781.2|776.9|781.2|776.9|781|776.6|15
1587351600000|2020-04-20 03:00:00|781.3|777.2|781.5|777.3|781.8|777.4|781.1|776.8|34
1587351900000|2020-04-20 03:05:00|781.4|777.2|782.2|777.8|782.6|778.3|781.2|776.9|21
1587352200000|2020-04-20 03:10:00|782.3|777.9|782.3|777.9|782.3|777.9|781.6|777.1|17
1587352500000|2020-04-20 03:15:00|781.9|779.1|782.3|779.5|782.8|780|781.3|778.5|25
1587352800000|2020-04-20 03:20:00|782.2|779.4|782.6|779.8|783.6|780.1|782.2|778.2|17
1587353100000|2020-04-20 03:25:00|782.7|779.9|783.1|780.3|784.7|780.6|782.5|779|39
1587353400000|2020-04-20 03:30:00|782.9|780.1|782.2|779.4|782.9|780.1|782|779.2|10
1587353700000|2020-04-20 03:35:00|782.6|779.8|781.5|778.7|782.7|779.9|781.3|778.5|21
1587354000000|2020-04-20 03:40:00|781.4|778.6|782.3|779.5|782.9|779.5|781.4|777.9|7
1587354300000|2020-04-20 03:45:00|782.2|779.4|781.7|778.9|782.3|779.5|781.6|778.8|9
1587354600000|2020-04-20 03:50:00|781.6|778.8|781.5|778.7|782.5|779|781.5|776.5|8
1587354900000|2020-04-20 03:55:00|781.6|778.8|782.3|779.5|782.3|779.5|781.5|778.7|14
1587355200000|2020-04-20 04:00:00|783.2|778.9|785.5|781|786|781.2|783.2|778.8|40
1587355500000|2020-04-20 04:05:00|785.4|780.9|785.4|781.3|785.7|781.4|785.3|780.8|20
1587355800000|2020-04-20 04:10:00|785.5|781.2|785.1|781|785.6|781.4|784.9|780.8|24
1587356100000|2020-04-20 04:15:00|784.4|781.6|785.3|782.5|785.5|782.7|784.1|781.3|15
1587356400000|2020-04-20 04:20:00|785.1|782.3|784.4|781.6|785.1|782.3|784.1|781.3|6
1587356700000|2020-04-20 04:25:00|784.6|781.8|785.6|782.8|785.6|782.8|784.1|781.3|19
1587357000000|2020-04-20 04:30:00|786.2|781.9|786.3|781.8|786.4|782.1|785.6|781.3|45
1587357300000|2020-04-20 04:35:00|786.2|781.9|785.8|781.4|786.3|781.9|785.7|781.2|22
1587357600000|2020-04-20 04:40:00|785.9|781.5|784.5|780.1|786.3|781.9|784.5|779.8|14
1587357900000|2020-04-20 04:45:00|783.6|780.8|783.3|780.5|783.8|781|783.3|780.5|7
1587358200000|2020-04-20 04:50:00|783.4|780.6|782.7|779.9|784.4|780.6|782.7|778.8|7
1587358500000|2020-04-20 04:55:00|782.8|780|781.7|776.1|783.8|780|780.5|775.9|23
1587358800000|2020-04-20 05:00:00|781.6|776|781.4|778.6|781.7|778.6|780.4|775.4|26
1587359100000|2020-04-20 05:05:00|781.3|778.5|781.5|778.7|781.8|779|781|778.2|18
1587359400000|2020-04-20 05:10:00|781.8|779|782.1|779.3|782.8|780|781.8|779|13
1587359700000|2020-04-20 05:15:00|782|779.2|782.7|779.9|782.7|779.9|781.9|779.1|9
1587360000000|2020-04-20 05:20:00|783|780.2|782.9|780.1|783.1|780.3|782.8|780|17
1587360300000|2020-04-20 05:25:00|783.1|780.3|782.5|779.7|783.3|780.5|782.4|779.6|10
1587360600000|2020-04-20 05:30:00|782.7|779.9|782.1|779.3|782.9|780.1|782.1|779.3|6
1587360900000|2020-04-20 05:35:00|782|779.2|781|778.2|782|779.2|781|778.2|12
1587361200000|2020-04-20 05:40:00|781.1|778.3|781.5|778.7|781.6|778.8|781|778.2|10
1587361500000|2020-04-20 05:45:00|781.2|778.4|783.2|780.4|783.2|780.4|780.8|778|19
1587361800000|2020-04-20 05:50:00|783.3|780.5|782.8|780|783.3|780.5|782.6|779.8|21
1587362100000|2020-04-20 05:55:00|782.7|779.9|782.9|780.1|783.3|780.5|782.6|779.8|13
1587362400000|2020-04-20 06:00:00|782.8|780|781.3|778.5|783.5|780.1|781|778|36
1587362700000|2020-04-20 06:05:00|780.8|778|780.8|778|783.4|779.4|779.8|777|51
1587363000000|2020-04-20 06:10:00|780.9|778.1|782.9|780.1|784.3|781|780.5|777.7|34
1587363300000|2020-04-20 06:15:00|783|780.2|782.1|779.3|783.4|780.6|781.8|779|33
1587363600000|2020-04-20 06:20:00|782|779.2|783.5|780.7|783.5|780.7|781.2|778.4|24
1587363900000|2020-04-20 06:25:00|783.6|780.8|782.9|780.1|783.7|780.9|782.4|779.6|16
1587364200000|2020-04-20 06:30:00|783.4|779.2|784.5|780.2|785.2|781|783.4|779.2|83
1587364500000|2020-04-20 06:35:00|784.6|780.3|785|780.6|785.3|781.1|784.5|780.2|40
1587364800000|2020-04-20 06:40:00|784.9|780.5|785.1|780.7|785.4|781|784.6|780.2|33
1587365100000|2020-04-20 06:45:00|785|780.6|785|780.7|785.7|781.4|784.8|780.4|36
1587365400000|2020-04-20 06:50:00|784.7|780.6|784.1|779.7|785.3|780.9|783.7|779.3|43
1587365700000|2020-04-20 06:55:00|784.2|779.8|784|779.7|784.2|779.8|782.8|778.6|26
1587366000000|2020-04-20 07:00:00|783.5|780.7|783.6|780.8|784.3|781.5|783.3|780.5|18
1587366300000|2020-04-20 07:05:00|783.7|780.9|787|784.2|787.2|784.4|783.7|780.9|55
1587366600000|2020-04-20 07:10:00|787.1|784.3|786.2|783.4|787.2|784.4|784.9|782.1|50
1587366900000|2020-04-20 07:15:00|786.7|783.9|784.8|782|786.7|783.9|784.8|782|48
1587367200000|2020-04-20 07:20:00|784.7|781.9|785.6|782.8|785.7|782.9|783.9|781.1|27
1587367500000|2020-04-20 07:25:00|785.1|782.3|783.8|781|785.7|782.9|782.9|780.1|37
1587367800000|2020-04-20 07:30:00|783.7|780.9|785.3|782.5|785.5|782.6|783|780.2|36
1587368100000|2020-04-20 07:35:00|785.2|782.4|784.3|781.5|785.2|782.4|784.1|781.3|20
1587368400000|2020-04-20 07:40:00|784.2|781.4|783.6|780.8|784.2|781.4|782.9|780.1|16
1587368700000|2020-04-20 07:45:00|783.5|780.7|783.8|781|783.8|781|782.8|780|18
1587369000000|2020-04-20 07:50:00|783.7|780.9|782.6|779.8|784.1|781.3|782.6|779.8|38
1587369300000|2020-04-20 07:55:00|782.5|779.7|782.7|779.9|783.8|781|781.8|774.7|52
1587369600000|2020-04-20 08:00:00|782.8|780|784.4|781.6|784.4|781.6|782.5|779.7|40
1587369900000|2020-04-20 08:05:00|784|781.2|784.4|781.6|784.4|781.6|783.6|780.8|21
1587370200000|2020-04-20 08:10:00|784.3|781.5|782.2|779.4|784.5|781.7|781.9|779.1|34
1587370500000|2020-04-20 08:15:00|782.7|779.9|785.1|782.3|785.2|782.4|782.7|779.9|31
1587370800000|2020-04-20 08:20:00|785|782.2|784.6|781.8|785|782.2|784.5|781.7|12
1587371100000|2020-04-20 08:25:00|784.7|781.9|784.6|781.8|785.3|782.5|783.4|780.6|28
1587371400000|2020-04-20 08:30:00|783.8|781|783.8|781|783.8|781|782.9|780.1|15
1587371700000|2020-04-20 08:35:00|783.6|780.8|782.7|779.9|783.8|781|782.6|779.8|24
1587372000000|2020-04-20 08:40:00|783.1|780.3|785.1|782.3|785.6|782.3|783.1|780.3|28
1587372300000|2020-04-20 08:45:00|785.5|782.7|785.3|782.5|788.3|784.3|784.7|781.9|48
1587372600000|2020-04-20 08:50:00|785.2|782.4|784|781.2|786|783.2|784|781.2|42
1587372900000|2020-04-20 08:55:00|784.2|781.4|785.9|783.1|786.5|783.7|784.2|781.4|22
1587373200000|2020-04-20 09:00:00|785.8|783|787.6|784.8|787.7|784.9|785.8|783|60
1587373500000|2020-04-20 09:05:00|787.9|785.1|789.8|787|789.8|787|787.8|785|65
1587373800000|2020-04-20 09:10:00|789.9|787.1|789.6|786.8|791.1|788.3|789.3|786.5|34
1587374100000|2020-04-20 09:15:00|790.3|785.1|789.4|780.6|790.3|786.5|787.5|780.4|44
1587374400000|2020-04-20 09:20:00|787.7|784.9|785.7|779.6|790.2|785.4|785.7|779.4|108
1587374700000|2020-04-20 09:25:00|788.6|779.5|784.2|781.4|788.9|782.9|783.6|778.8|92
1587375000000|2020-04-20 09:30:00|789.2|780.6|784.8|782|790.7|783.4|784.6|780|97
1587375300000|2020-04-20 09:35:00|784.9|782.1|783.6|780.8|790.5|782.1|783.5|780|52
1587375600000|2020-04-20 09:40:00|786.1|780.1|784.6|781.8|790.6|782|783|779.6|89
1587375900000|2020-04-20 09:45:00|786.9|781.3|784.7|781.9|790.7|782.2|784|780.7|71
1587376200000|2020-04-20 09:50:00|784.6|781.8|784.2|781.4|790.7|782.1|784|780.6|63
1587376500000|2020-04-20 09:55:00|784.4|781.6|781.3|778.5|790.2|781.6|781.2|778.4|92
1587376800000|2020-04-20 10:00:00|787.3|778.6|780.4|777.6|788.4|779.6|780.4|776.9|111
1587377100000|2020-04-20 10:05:00|787.3|778.7|780.6|777.8|787.5|779.3|779.6|776.8|111
1587377400000|2020-04-20 10:10:00|781.4|778.6|788.1|778.6|788.4|780.4|780|777.2|111
1587377700000|2020-04-20 10:15:00|780.9|778.1|782.6|779.8|789.3|781|780.6|777.8|78
1587378000000|2020-04-20 10:20:00|789.1|779.6|779.9|777.1|789.5|781.3|779.8|777|112
1587378300000|2020-04-20 10:25:00|781.4|778.6|782.8|780|787|781|779.8|777|147
1587378600000|2020-04-20 10:30:00|782.9|780.1|782|779.2|786.2|780.1|781.7|777|70
1587378900000|2020-04-20 10:35:00|781.9|779.1|782.4|779.6|786.6|779.6|781.9|777.5|34
1587379200000|2020-04-20 10:40:00|782.3|779.5|782.1|779.3|786.9|779.9|781.7|777.1|73
1587379500000|2020-04-20 10:45:00|782|779.2|784.9|776.5|786.2|779.4|780.9|776.5|98
1587379800000|2020-04-20 10:50:00|781|778.2|781.7|778.9|785.6|779|780.8|776.1|65
1587380100000|2020-04-20 10:55:00|784.3|777.3|780.7|777.9|786.2|778.9|780.7|776.8|77
1587380400000|2020-04-20 11:00:00|782.6|777|780.8|778|785.8|778.2|780.6|776.8|83
1587380700000|2020-04-20 11:05:00|781|778.2|779.8|777|785.9|778.3|779.7|776.1|115
1587381000000|2020-04-20 11:10:00|779.9|777.1|779.5|776.7|785.6|778.5|779.4|776|120
1587381300000|2020-04-20 11:15:00|779.4|776.6|777.9|775.1|785.2|776.9|777.7|774.6|100
1587381600000|2020-04-20 11:20:00|778.2|775.4|780.7|777.9|786|778.2|778|775|107
1587381900000|2020-04-20 11:25:00|784.3|777.1|781.4|778.6|786.5|778.9|780.5|776.9|84
1587382200000|2020-04-20 11:30:00|781.6|778.8|781.1|778.3|786.7|779.3|778.6|775.1|106
1587382500000|2020-04-20 11:35:00|785.7|776.7|780.4|777.6|785.7|778.3|779.2|775.6|91
1587382800000|2020-04-20 11:40:00|781.9|776.8|783.6|780.8|788.5|781.8|781.5|776.8|143
1587383100000|2020-04-20 11:45:00|783.5|780.7|784.5|781.7|787.7|782.3|783|776.9|81
1587383400000|2020-04-20 11:50:00|784.6|781.8|785.7|782.9|787.4|782.9|784.2|776.6|93
1587383700000|2020-04-20 11:55:00|785.6|782.8|784.9|782.1|787.2|783|784.6|776.7|78
1587384000000|2020-04-20 12:00:00|784.6|781.8|784.6|781.8|787|782.8|784.4|776.7|64
1587384300000|2020-04-20 12:05:00|784.5|781.7|782.8|780|785.8|781.8|782.6|775|86
1587384600000|2020-04-20 12:10:00|783.8|776.6|782.4|779.6|783.8|780|781.9|774.8|49
1587384900000|2020-04-20 12:15:00|782.5|779.7|783.6|780.8|783.7|780.9|782.4|779.6|37
1587385200000|2020-04-20 12:20:00|783.3|780.5|781.1|778.3|783.8|781|780.8|778|67
1587385500000|2020-04-20 12:25:00|781.2|778.4|780.1|777.3|784.8|779.5|779.7|776.2|60
1587385800000|2020-04-20 12:30:00|780.3|777.5|781.9|779.1|783.9|779.6|779.3|775.9|45
1587386100000|2020-04-20 12:35:00|782.2|779.4|781.6|778.8|783.8|780.7|781|778.2|45
1587386400000|2020-04-20 12:40:00|781.7|778.9|782.1|776.2|783.6|780|780.8|775.3|65
1587386700000|2020-04-20 12:45:00|781.9|776.3|783.2|777.7|783.4|777.7|781.9|776.1|26
1587387000000|2020-04-20 12:50:00|783.5|778.1|783.8|778.6|784.5|779.3|783.5|778.1|31
1587387300000|2020-04-20 12:55:00|783.6|778.5|784|778.8|784.3|779.1|783.5|778.2|25
1587387600000|2020-04-20 13:00:00|784.4|778.9|783.9|778.6|784.8|779.6|783.3|777.9|33
1587387900000|2020-04-20 13:05:00|783.8|778.5|782.1|776.9|783.8|778.5|781.9|776.8|52
1587388200000|2020-04-20 13:10:00|782.4|777.1|781.6|776.4|783|777.7|781.5|776.4|57
1587388500000|2020-04-20 13:15:00|781.7|776.5|781.9|776.7|782|776.9|781.2|776.2|22
1587388800000|2020-04-20 13:20:00|781.7|776.5|781.6|776.4|783|776.8|781.1|775.9|46
1587389100000|2020-04-20 13:25:00|781.7|776.5|783.6|778.5|783.7|778.5|781.7|776.5|55
1587389400000|2020-04-20 13:30:00|783.7|778.6|784.7|779.5|785.2|779.9|783.4|778.2|51
1587389700000|2020-04-20 13:35:00|784.4|779.2|785.7|780.6|786.9|781.4|784.2|778.7|80
1587390000000|2020-04-20 13:40:00|785.8|780.7|786.1|781|786.6|781.6|785.6|780.5|56
1587390300000|2020-04-20 13:45:00|786.2|781.1|785.3|780.3|786.6|781.6|785.3|780.3|54
1587390600000|2020-04-20 13:50:00|785.4|780.4|787.1|782|787.1|782|785.3|780.3|58
1587390900000|2020-04-20 13:55:00|787|781.8|786.1|780.2|787.7|782.6|784.6|776.4|67
1587391200000|2020-04-20 14:00:00|785.9|780.1|782.9|777.4|786|780.5|781.7|776.5|99
1587391500000|2020-04-20 14:05:00|782.8|777.3|783.5|778.4|783.5|778.4|781.4|776|79
1587391800000|2020-04-20 14:10:00|783.6|778.3|784.8|779.6|785|779.9|783.2|778.1|64
1587392100000|2020-04-20 14:15:00|783.2|779.7|781.9|776.6|784|779.7|781.9|776.3|59
1587392400000|2020-04-20 14:20:00|781.7|776.3|782.4|777|782.6|777|781.1|775.8|38
1587392700000|2020-04-20 14:25:00|782.3|776.9|782.2|777|783.3|777.8|781.2|775.8|59
1587393000000|2020-04-20 14:30:00|782.3|777.1|782.9|777.6|783.4|778.1|781|775|55
1587393300000|2020-04-20 14:35:00|783.4|778.1|783|777.6|784.1|778.8|781.1|775.9|74
1587393600000|2020-04-20 14:40:00|783.1|778|782.6|777.5|783.5|778|782.1|776.8|28
1587393900000|2020-04-20 14:45:00|782.7|777.6|783.2|778|783.9|778.8|782.3|777.1|62
1587394200000|2020-04-20 14:50:00|783.1|778.1|782.9|777.5|784.1|778.9|782.9|777.5|49
1587394500000|2020-04-20 14:55:00|783.5|777.9|783.2|778.1|783.5|778.2|783|777.5|64
1587394800000|2020-04-20 15:00:00|783.1|778|784|781.2|785.5|781.4|783.1|778|74
1587395100000|2020-04-20 15:05:00|784.1|781.3|785.1|779.9|786.3|781.4|784.1|779.6|79
1587395400000|2020-04-20 15:10:00|785.2|780|783.4|780.6|785.5|781.2|783.4|779.8|48
1587395700000|2020-04-20 15:15:00|783.3|780.5|783.5|780.7|784|781.2|783.1|780.3|29
1587396000000|2020-04-20 15:20:00|783.6|780.8|781.8|780|783.7|780.9|781.7|779.7|35
1587396300000|2020-04-20 15:25:00|781.7|779.9|781.7|779.9|781.8|780|781.5|779.7|8
1587397200000|2020-04-20 15:40:00|782.6|777.3|780|777.2|782.6|777.7|779.9|777.1|15
1587397500000|2020-04-20 15:45:00|780.1|777.3|783.8|777.3|784.8|778.3|779.7|776.9|41
1587397800000|2020-04-20 15:50:00|784.3||785||785.2||784.3||19
1587398100000|2020-04-20 15:55:00|785.1||784.9||785.5||784.6||16
1587401100000|2020-04-20 16:45:00|783.5|780.7|783|780.2|783.5|780.7|782.2|779.4|20
1587401400000|2020-04-20 16:50:00|782.7|779.9|782.2|779.4|782.7|779.9|782.1|779.3|9
1587401700000|2020-04-20 16:55:00|782.3|779.5|782|779.2|782.3|779.7|781.1|779.1|24
1587402000000|2020-04-20 17:00:00|781.9|779.1|781.1|779.3|782|779.5|780.8|779|16
1587402900000|2020-04-20 17:15:00|781.4|775.2|778.1|775.3|781.4|776.3|777.5|774.7|34
1587403200000|2020-04-20 17:20:00|778|775.2|778.1|775.3|778.2|775.4|777.5|774.7|28
1587403500000|2020-04-20 17:25:00|778.2|775.4|777.9|775.1|778.2|775.4|777.7|774.9|28
1587403800000|2020-04-20 17:30:00|778|775.2|777.9|775.1|778.1|775.3|777.5|774.7|18
1587404100000|2020-04-20 17:35:00|780.2|774.4|777.7|774.9|781.7|775.5|777.2|774.4|37
1587404400000|2020-04-20 17:40:00|777.8|775|780.4|775.3|780.6|776.6|777.8|774.8|39
1587404700000|2020-04-20 17:45:00|778.9|776.1|778.6|775.8|778.9|776.1|778.3|775.5|22
1587405000000|2020-04-20 17:50:00|779|776.2|780.4|777.6|780.6|777.8|778.9|776.1|49
1587405300000|2020-04-20 17:55:00|780.3|777.5|779|776.2|780.3|777.5|778.9|776.1|36
1587405600000|2020-04-20 18:00:00|778.9|776.1|779.4|776.6|779.4|776.6|778.9|776.1|4
1587405900000|2020-04-20 18:05:00|779.5|776.7|778.9|776.1|779.5|776.7|778.9|776.1|13
1587406200000|2020-04-20 18:10:00|779|776.2|777.7|774.9|779.1|776.3|777.4|774.6|33
1587406500000|2020-04-20 18:15:00|777.6|774.8|776.7|773.9|777.6|774.8|775|772.2|74
1587406800000|2020-04-20 18:20:00|776.6|773.8|775.7|772.9|776.9|774.1|775.7|772.9|36
1587407100000|2020-04-20 18:25:00|775.3|772.5|774.9|772.1|775.9|773.1|774.6|771.8|52
1587407400000|2020-04-20 18:30:00|774.8|771.8|775|771.7|777.3|773.3|774.7|771.6|53
1587407700000|2020-04-20 18:35:00|775.1|771.9|775.6|772.3|775.6|772.4|775.1|771.9|22
1587408000000|2020-04-20 18:40:00|775.8|772.4|775.7|772.3|775.8|772.4|775.4|772|21
1587408300000|2020-04-20 18:45:00|775.2|772.4|775|772.2|775.4|772.6|774.9|772.1|21
1587408600000|2020-04-20 18:50:00|774.9|772.1|775.3|772.5|775.5|772.7|774.6|771.8|9
1587408900000|2020-04-20 18:55:00|774.8|772|776.9|770.7|777.6|773|774.6|770.7|24
1587409200000|2020-04-20 19:00:00|776.8|770.6|778.5|772.3|779.1|772.9|776.7|770.5|37
1587409500000|2020-04-20 19:05:00|778.4|772.2|777.6|771.2|778.4|772.2|777.3|771.1|23
1587409800000|2020-04-20 19:10:00||771.1||771.2||771.2||771.1|2
1587410100000|2020-04-20 19:15:00|777.5|771.1|777.5|771.1|777.7|771.2|777.5|771|12
1587410400000|2020-04-20 19:20:00|777.6|771.2|777.7|771.3|777.7|771.3|777.6|771.2|3
1587410700000|2020-04-20 19:25:00|777.6|771.2|778.4|772|778.4|772|777.6|771.2|11
1587411000000|2020-04-20 19:30:00|778.3|771.9|778.9|772.4|779|772.5|778.2|771.8|19
1587411300000|2020-04-20 19:35:00|779.1|772.5|779.2|773|779.9|773.5|779.1|772.5|47
1587411600000|2020-04-20 19:40:00|779.5|773.2|778.8|772.6|779.5|773.3|778.6|772.4|27
1587411900000|2020-04-20 19:45:00|778.9|772.5|778.4|772.1|778.9|772.7|778.4|772.1|18
1587412200000|2020-04-20 19:50:00|778.3|772.2|778.3|772|778.6|772.3|777.7|771.5|82
1587412500000|2020-04-20 19:55:00|778.4|771.9|778|771.6|778.5|772.1|778|771.5|30
1587412800000|2020-04-20 20:00:00|775.7|772.9|776.2|773.4|776.3|773.5|775.6|772.8|20
1587413100000|2020-04-20 20:05:00|776.3|773.5|775.1|772.3|776.3|773.5|774.9|772.1|18
1587413400000|2020-04-20 20:10:00|775.3|772.5|775.4|772.6|776|773.2|774.7|771.9|16
1587413700000|2020-04-20 20:15:00|775.5|772.7|775.6|772.8|775.7|772.9|775.5|772.7|4
1587414000000|2020-04-20 20:20:00|775.7|772.9|775.7|772.9|775.7|772.9|775.6|772.8|5
1587414300000|2020-04-20 20:25:00|775.6|772.8|775.8|773|775.8|773|775|772.2|8
1587414600000|2020-04-20 20:30:00|775.6|772.8|775.5|772.7|775.7|772.9|775.5|772.7|8
1587414900000|2020-04-20 20:35:00|775.6|772.8|776.1|773.3|776.1|773.3|775.6|772.8|7
1587415200000|2020-04-20 20:40:00|776|773.2|776.2|773.4|776.2|773.4|776|773.2|11
1587415500000|2020-04-20 20:45:00|776.3|773.5|775.5|772.7|777.2|774.4|775.4|772.6|29
1587415800000|2020-04-20 20:50:00|775.6|772.8|775.2|772.4|775.7|772.9|775.2|772.4|8
1587416100000|2020-04-20 20:55:00|775.4|772.6|775.8|773|776.1|773.3|775.4|772.6|21
1587420000000|2020-04-20 22:00:00|775|772.2|774.4|771.6|775.2|772.4|774.4|771.6|18
1587420300000|2020-04-20 22:05:00|774.2|771.4|775.2|772.4|775.2|772.4|774.2|771.4|10
1587420600000|2020-04-20 22:10:00|775.1|772.3|775.1|772.3|775.1|772.3|775.1|772.3|1
1587420900000|2020-04-20 22:15:00|775|772.2|774.9|772.1|775.1|772.3|774.9|772.1|4
1587421200000|2020-04-20 22:20:00|774.3|771.5|774.5|771.7|774.6|771.8|774.1|771.3|13
1587421500000|2020-04-20 22:25:00|774.4|771.6|774.4|771.6|774.4|771.6|774.4|771.6|1
1587421800000|2020-04-20 22:30:00|774.6|768.9|775.8|773|776.3|773.1|773.3|768.9|54
1587422100000|2020-04-20 22:35:00|775.9|770.4|775.6|772.8|776.1|772.9|774.9|769.9|22
1587422400000|2020-04-20 22:40:00|775.9|773.1|775|772.2|776.4|773.2|773.9|769.7|54
1587422700000|2020-04-20 22:45:00|775.1|772.3|775.3|772.5|775.6|772.6|774.5|770.1|33
1587423000000|2020-04-20 22:50:00|775.4|772.6|776.6|773.8|777.2|773.9|775|770.2|48
1587423300000|2020-04-20 22:55:00|777.1|770.6|776.7|773.9|777.2|774|776.1|770.5|13
1587423600000|2020-04-20 23:00:00|776.8|774|776.5|773.7|777.3|774|775.8|770.4|45
1587423900000|2020-04-20 23:05:00|776.6|773.8|775.1|772.3|777|773.8|774.5|769.6|29
1587424200000|2020-04-20 23:10:00|775.5|769.7|775.4|772.6|775.9|772.7|774.6|769.7|23
1587424500000|2020-04-20 23:15:00|775.8|770.3|775.4|772.6|775.8|772.7|774.7|769.8|9
1587424800000|2020-04-20 23:20:00|775.5|772.7|775.5|772.7|775.6|772.8|775.4|772.6|5
1587425100000|2020-04-20 23:25:00|775.6|772.8|775.5|772.7|775.7|772.9|775.5|772.7|7
1587425400000|2020-04-20 23:30:00|775.4|772.6|775.3|772.5|775.4|772.6|775.3|772.5|2
1587425700000|2020-04-20 23:35:00|775.2|772.4|775.6|772.8|775.6|772.8|775.2|772.4|4
1587426000000|2020-04-20 23:40:00|775.5|772.7|775.8|773|776|773.2|775.5|772.7|8
1587426300000|2020-04-20 23:45:00|775.7|772.9|775.4|772.6|775.7|772.9|775.4|772.6|5
1587426600000|2020-04-20 23:50:00|775.5|772.7|775.4|772.6|775.5|772.7|775.3|772.5|8
1587426900000|2020-04-20 23:55:00|775.3|772.5|775|772.2|775.3|772.5|774.9|772.1|11
1587427200000|2020-04-21 00:00:00|775.1|772.3|775.3|772.5|775.4|772.6|774.9|772.1|9
1587427500000|2020-04-21 00:05:00|775.2|772.4|776.1|773.3|776.1|773.3|775.1|772.3|15
1587427800000|2020-04-21 00:10:00|776.2|773.4|773.8|771|776.2|773.4|773.7|770.9|43
1587428100000|2020-04-21 00:15:00|773.7|770.9|771.4|768.6|773.7|770.9|769.7|766.9|67
1587428400000|2020-04-21 00:20:00|771.5|768.7|770.2|767.4|771.7|768.9|770.1|767.3|46
1587428700000|2020-04-21 00:25:00|770.3|767.5|769.6|766.8|770.5|767.7|769.6|766.8|31
1587429000000|2020-04-21 00:30:00|769.7|766.9|771.9|769.1|773.1|769.6|769.7|766.9|18
1587429300000|2020-04-21 00:35:00|772.5|769.7|773.4|770.6|773.4|770.6|771.8|769|17
1587429600000|2020-04-21 00:40:00|773.3|770.5|773.6|770.8|773.8|771|773.2|770.4|27
1587429900000|2020-04-21 00:45:00|773.7|770.9|775.6|772.8|776.1|773.3|773.7|770.9|30
1587430200000|2020-04-21 00:50:00|775.5|772.7|774.6|771.8|775.6|772.8|774.3|771.5|42
1587430500000|2020-04-21 00:55:00|774.4|771.6|774.8|772|774.8|772|774.1|771.3|31
1587430800000|2020-04-21 01:00:00|775.1|771.9|776.2|772.8|776.5|773.1|774.8|771.5|79
1587431100000|2020-04-21 01:05:00|776.3|772.7|775.9|772.5|777.3|773.5|775.9|772.4|40
1587431400000|2020-04-21 01:10:00|775.8|772.6|777.2|774.1|777.8|774.2|775.8|772.6|21
1587431700000|2020-04-21 01:15:00|776.5|773.7|780.1|777.3|780.3|777.5|776.4|773.6|34
1587432000000|2020-04-21 01:20:00|780|777.2|780.4|777.6|780.4|777.6|778.4|775.6|41
1587432300000|2020-04-21 01:25:00|780.3|777.5|779.5|776.7|780.3|777.5|779|776.2|12
1587432600000|2020-04-21 01:30:00|779.9|777.1|778.4|775.6|779.9|777.1|778.3|775.5|18
1587432900000|2020-04-21 01:35:00|778.2|775.4|775.5|772.7|778.6|775.8|775.2|772.4|30
1587433200000|2020-04-21 01:40:00|775.4|772.6|773.8|771|775.4|772.6|773.6|770.8|48
1587433500000|2020-04-21 01:45:00|773.6|770.8|773.7|770.9|774|771.2|772.7|769.9|48
1587433800000|2020-04-21 01:50:00|773.6|770.8|774.5|771.7|775.3|772.5|773.1|770.3|26
1587434100000|2020-04-21 01:55:00|774.6|771.8|772.1|769.3|774.9|772.1|772.1|769.3|22
1587434400000|2020-04-21 02:00:00|772|769.2|772.3|769.5|773|770.2|771.6|768.8|26
1587434700000|2020-04-21 02:05:00|772.1|769.3|772.4|769.6|772.8|770|771.1|768.3|64
1587435000000|2020-04-21 02:10:00|772.5|769.7|772.4|769.6|773.1|770.3|772|769.2|49
1587435300000|2020-04-21 02:15:00|772.6|769.3|772.2|769|772.7|769.3|771.8|768.5|51
1587435600000|2020-04-21 02:20:00|771.8|768.8|771.6|768.4|771.9|768.8|771.3|768|28
1587435900000|2020-04-21 02:25:00|771.7|768.3|767|763.9|771.8|768.5|766.2|762.5|91
1587436200000|2020-04-21 02:30:00|766.9|764.1|767.4|764.6|769.1|766.3|766.2|763.4|74
1587436500000|2020-04-21 02:35:00|767.2|764.4|765.6|762.8|768.2|765.4|765.4|762.6|50
1587436800000|2020-04-21 02:40:00|765.5|762.7|767.2|764.4|767.9|765.1|764.9|762.1|66
1587437100000|2020-04-21 02:45:00|767.1|764.3|769.6|766.8|769.8|767|766.8|764|45
1587437400000|2020-04-21 02:50:00|769.7|766.9|771.8|766.7|773.9|767.5|768.6|765.4|31
1587437700000|2020-04-21 02:55:00|771.6|766.5|769.7|766.9|774.1|768.4|769.6|766.3|34
1587438000000|2020-04-21 03:00:00|771.4|766.2|769.9|764.8|771.4|767.8|767.7|763.8|55
1587438300000|2020-04-21 03:05:00|769.8|764.9|771.5|766.3|771.7|766.4|769.8|764.9|37
1587438600000|2020-04-21 03:10:00|771.2|766.2|771.4|765.2|771.4|766.2|768.8|763.1|59
1587438900000|2020-04-21 03:15:00|771.1|765.5|770.6|765.3|772.1|766.4|769.9|764.6|18
1587439200000|2020-04-21 03:20:00|771.4|766.1|769.7|764.5|771.4|766.1|769.7|764.5|19
1587439500000|2020-04-21 03:25:00|770.6|765|767|761.8|771|765.8|765.4|760.2|53
1587439800000|2020-04-21 03:30:00|767.5|763.5|771.1|766|772.1|766.1|767.5|763.4|44
1587440100000|2020-04-21 03:35:00|771.2|765.5|771.9|766.5|772.3|766.9|770.7|765.5|41
1587440400000|2020-04-21 03:40:00|772|766.6|770.7|765.3|772.3|766.9|770.7|765.3|46
1587440700000|2020-04-21 03:45:00|770.8|765.4|771.8|766.5|772.1|766.8|770.8|765.4|42
1587441000000|2020-04-21 03:50:00|771.7|766.4|771.7|766.4|772.4|767.1|771.4|766.1|21
1587441300000|2020-04-21 03:55:00|771.8|766.3|771.7|766.3|771.8|766.3|771.7|766.3|2
1587441600000|2020-04-21 04:00:00|771.6|766|774.1|768.9|774.2|768.9|771.3|766|23
1587441900000|2020-04-21 04:05:00|773.9|768.7|773.3|768|774.8|769.5|773.3|768|32
1587442200000|2020-04-21 04:10:00|773.4|768.1|773.3|767.8|773.4|768.1|773.3|767.7|10
1587442500000|2020-04-21 04:15:00|773.1|767.9|772.6|765.6|773.6|768.3|772.6|765.6|18
1587442800000|2020-04-21 04:20:00|772.5|765.7|772.5|766|772.5|766.1|772.4|765.7|12
1587443100000|2020-04-21 04:25:00|773|766.8|773|767.9|773|768|772.4|766.8|11
1587443400000|2020-04-21 04:30:00|772.9|767.8|772.1|766.9|773.8|768.5|772.1|766.9|8
1587443700000|2020-04-21 04:35:00|772.5|767|772.1|767.1|772.6|767.5|772.1|767|14
1587444000000|2020-04-21 04:40:00|771|768.2|772|766.9|772.6|768.6|770.7|766.8|36
1587444300000|2020-04-21 04:45:00|771.8|766.7|772.6|767.4|772.6|767.4|771.8|766.7|22
1587444600000|2020-04-21 04:50:00|772.7|767.6|772.5|767.3|772.7|767.6|772.4|767.3|19
1587444900000|2020-04-21 04:55:00|772.4|767.2|772.8|767.7|772.9|767.8|772.2|767.1|33
1587445200000|2020-04-21 05:00:00|772.7|767.6|772.5|767.5|772.9|767.7|771.9|766.8|23
1587445500000|2020-04-21 05:05:00|772.7|767.6|773.3|768.1|774.6|768.9|772.7|767.6|48
1587445800000|2020-04-21 05:10:00|774.4|769|773.9|768.7|774.4|769|773.4|768|32
1587446100000|2020-04-21 05:15:00|773.8|768.6|774.3|769.2|774.3|769.3|772.9|767.8|21
1587446400000|2020-04-21 05:20:00|774.4|769.3|775|769.9|775.3|770.2|774.3|769.2|67
1587446700000|2020-04-21 05:25:00|775.1|769.8|774.7|769.2|775.1|769.9|774.5|769.1|37
1587447000000|2020-04-21 05:30:00|774.8|769.3|775.2|769.9|775.3|769.9|774.6|769.2|43
1587447300000|2020-04-21 05:35:00|775.3|770|775.2|770.2|775.3|770.2|775.1|769.9|23
1587447600000|2020-04-21 05:40:00|775.1|770.1|774|768.9|775.1|770.1|773.9|768.7|43
1587447900000|2020-04-21 05:45:00|773.7|769|773.6|768.2|773.9|769|773.2|767.8|25
1587448200000|2020-04-21 05:50:00|773.5|768.3|774.3|768.9|774.4|768.9|773.5|768.3|19
1587448500000|2020-04-21 05:55:00|774.6|769.2|773.8|768.3|775.1|769.2|773.8|768.3|49
1587448800000|2020-04-21 06:00:00|773.7|768.2|774.9|769.7|774.9|769.7|773.5|768|54
1587449100000|2020-04-21 06:05:00|775.1|770|774.2|769.1|775.8|770.6|774.2|769.1|56
1587449400000|2020-04-21 06:10:00|774.3|769.2|774.1|769|774.7|769.5|774|768.9|30
1587449700000|2020-04-21 06:15:00|774.2|768.9|774.8|769.6|774.9|769.6|774.1|768.9|29
1587450000000|2020-04-21 06:20:00|775.3|769.7|776.4|771.2|776.4|771.2|775|769.7|49
1587450300000|2020-04-21 06:25:00|776.3|771.1|775.7|770.5|776.4|771.2|775.6|770.3|40
1587450600000|2020-04-21 06:30:00|775.8|770.6|775.9|770.7|776.5|771.3|775.8|770.6|33
1587450900000|2020-04-21 06:35:00|777.4|771.7|776.9|771.8|777.5|772.2|776.8|771.6|12
1587451200000|2020-04-21 06:40:00|776.8|771.4|775.2|770|776.8|771.8|775.1|770|18
1587451500000|2020-04-21 06:45:00|775.7|770.5|775.4|770|775.8|770.6|775.1|769.9|24
1587451800000|2020-04-21 06:50:00|775.3|769.5|775.3|769.9|775.4|770|774.9|769.5|11
1587452100000|2020-04-21 06:55:00|775.5|770.2|775.4|770.2|775.7|770.5|775|769.8|15
1587452400000|2020-04-21 07:00:00|775.8|770.4|775.7|770.5|778.4|771.5|775.5|770.3|73
1587452700000|2020-04-21 07:05:00|777.9|770.7|776.1|770.8|779.3|771.9|776|770.7|82
1587453000000|2020-04-21 07:10:00|777.9|770.5|774.9|769.8|778|770.8|774.9|769.8|75
1587453300000|2020-04-21 07:15:00|774.7|769.7|774.8|769.7|777.9|770.5|774.6|769.6|38
1587453600000|2020-04-21 07:20:00|774.7|769.6|774.2|769|776.9|769.6|774.1|766.7|43
1587453900000|2020-04-21 07:25:00|775.9|767.2|774.3|767.4|776|769.1|773.4|766.5|65
1587454200000|2020-04-21 07:30:00|774.1|767.6|774.7|767.1|775.2|768.5|772.6|765.7|111
1587454500000|2020-04-21 07:35:00|774.4|767.4|773.8|765.6|775.2|768.6|772.3|765.4|104
1587454800000|2020-04-21 07:40:00|772.3|767.1|772.9|764.3|773.7|767.2|769.8|762.3|168
1587455100000|2020-04-21 07:45:00|773|763.6|773.7|764.5|775.2|769.8|772.4|763.5|158
1587455400000|2020-04-21 07:50:00|773.2|766.5|774.3|766.1|774.8|769.6|773|764.6|64
1587455700000|2020-04-21 07:55:00|774.2|767.2|773.5|768.1|774.7|769.4|772.8|762.4|119
1587456000000|2020-04-21 08:00:00|773.2|764.5|772.3|764.3|773.4|768|772.2|762.4|60
1587456300000|2020-04-21 08:05:00|772.4|767|771.4|763.4|772.4|767|771|762.1|101
1587456600000|2020-04-21 08:10:00|771.8|766.5|771.6|763.2|772|766.6|771.3|762.3|73
1587456900000|2020-04-21 08:15:00|771.7|763.9|769.9|763.5|771.7|765.8|769.6|762|67
1587457200000|2020-04-21 08:20:00|769.8|763.8|767.6|762.5|771.2|765.2|767.6|761.1|104
1587457500000|2020-04-21 08:25:00|768|761.6|768.3|762.5|768.6|763.1|767.6|761.1|106
1587457800000|2020-04-21 08:30:00|768.6|761.8|767.7|760.8|769.5|763.6|767.2|760.7|101
1587458100000|2020-04-21 08:35:00|767.6|761.1|766.3|760.3|768.1|762.1|766.2|759.5|82
1587458400000|2020-04-21 08:40:00|766.8|759.4|765|759.5|766.8|760.9|765|758.8|102
1587458700000|2020-04-21 08:45:00|765.9|759|768.1|763|768.8|763.1|764.3|758.9|151
1587459000000|2020-04-21 08:50:00|768.6|761.5|766|763.2|768.7|763.2|766|760.7|92
1587459300000|2020-04-21 08:55:00|768.2|761.2|766|760.9|768.7|763.5|765.2|760.2|88
1587459600000|2020-04-21 09:00:00|767.2|760.4|766.2|761|768.5|762.4|764.8|759.5|83
1587459900000|2020-04-21 09:05:00|765.1|762.3|764.9|759.8|767.2|762.7|764.1|759.4|111
1587460200000|2020-04-21 09:10:00|765.4|759.9|764.8|759.7|768.5|762.5|763.8|759.5|120
1587460500000|2020-04-21 09:15:00|764.7|759.6|765.3|760|766.2|761|763.7|758.2|112
1587460800000|2020-04-21 09:20:00|765.2|759.9|765.7|759.9|765.7|760.1|760.4|755.7|184
1587461100000|2020-04-21 09:25:00|766.1|760.4|765.8|758.8|766.3|760.4|763.4|757|107
1587461400000|2020-04-21 09:30:00|765.7|758.7|758.2|752.1|765.8|758.8|756.2|748|150
1587461700000|2020-04-21 09:35:00|757.3|752.2|754.9|748.2|757.3|752.2|750.1|744.5|142
1587462000000|2020-04-21 09:40:00|754.5|746.9|752.4|744.5|758.4|748.3|750.6|741.6|170
1587462300000|2020-04-21 09:45:00|752.5|745.5|751.4|743|753.1|745.5|748.3|741.3|88
1587462600000|2020-04-21 09:50:00|751.2||750.3||752.1||748.9||94
1587462900000|2020-04-21 09:55:00|750.5|744.6|750.2|744.3|752|744.6|747.2|743.1|133
1587463200000|2020-04-21 10:00:00|750.3|744.1|750.4|747.6|751.4|747.6|749.1|743.6|72
1587463500000|2020-04-21 10:05:00|750.5|747.7|754|746.7|755.7|748.1|748.5|742.4|103
1587463800000|2020-04-21 10:10:00|754.1|746.8|754.8|747.2|755.8|748.2|753.4|746.2|53
1587464100000|2020-04-21 10:15:00|756.2|746.3|752.8|745.2|756.3|747.3|752.4|743.2|98
1587464400000|2020-04-21 10:20:00|753.2|745.1|750.6|742.2|753.4|745.1|749.9|741.6|97
1587464700000|2020-04-21 10:25:00|751|741.9|751.8|744.2|753.9|744.2|749.7|741.7|105
1587465000000|2020-04-21 10:30:00|754.2|744.8|755.5|746.1|756.7|746.5|751.5|743.2|132
1587465300000|2020-04-21 10:35:00|755|746.2|756.9|747.9|758.6|748.6|753.9|746.1|110
1587465600000|2020-04-21 10:40:00|756.8|748|755.2|747.8|757.6|748.4|755|747.2|75
1587465900000|2020-04-21 10:45:00|756.1|747.3|754.4|746|757.1|748.4|753.5|745.6|64
1587466200000|2020-04-21 10:50:00|754.2|746.2|755|747.5|756.3|747.6|753.3|745.1|97
1587466500000|2020-04-21 10:55:00|756.2|746.2|754.1|746|756.2|747|753.1|745|98
1587466800000|2020-04-21 11:00:00|753.8|746.1|750.3|742.9|753.8|746.2|750.3|741.9|131
1587467100000|2020-04-21 11:05:00|750.4|743|750.1|741.4|751.6|743|748.4|738.8|98
1587467400000|2020-04-21 11:10:00|748.5|741.3|742.6|734.1|749.9|741.5|741.6|733.7|180
1587467700000|2020-04-21 11:15:00|743.1|733.7|734.3|726.9|743.5|735.5|733.7|726.9|239
1587468000000|2020-04-21 11:20:00|733.7|726.4|742.4|739.6|742.4|739.6|733.7|726.4|133
1587468300000|2020-04-21 11:25:00|742.3|740.5|744.7|734.6|744.8|740.6|742|734|108
1587468600000|2020-04-21 11:30:00|738.4|730.8|737.2|730|738.9|734.7|735.4|729.5|140
1587468900000|2020-04-21 11:35:00|737.3|730.1|734.2|726.6|740.1|732.7|731|723.3|124
1587469200000|2020-04-21 11:40:00|733.4|725.8|733.2|725.8|733.8|726.1|728.2|720.9|137
1587469500000|2020-04-21 11:45:00|733.1|725.7|735.2|727.8|737.7|729.2|732.6|723.4|150
1587469800000|2020-04-21 11:50:00|735.1|727.7|727.8|720.5|736.5|728.8|726.9|716.2|192
1587470100000|2020-04-21 11:55:00|727.7|717.3|726.8|720.3|728.6|721.7|725.6|717.2|150
1587470400000|2020-04-21 12:00:00|726.1|719.4|730.6|724.2|730.8|724.5|725.3|718.9|164
1587470700000|2020-04-21 12:05:00|731|724.1|722.9|720.1|731.4|725|722.2|718|136
1587471000000|2020-04-21 12:10:00|723.2|720.4|731.4|728.6|732.1|728.6|723.2|719.3|126
1587471300000|2020-04-21 12:15:00|732.2|729.4|732.1|729.3|735.8|731.9|731|728.2|97
1587471600000|2020-04-21 12:20:00|731.5|728.7|728.6|725.8|733.6|730.8|727.9|725.1|110
1587471900000|2020-04-21 12:25:00|728.2|725.4|727.3|724.5|730.7|727.1|725.6|722.8|108
1587472200000|2020-04-21 12:30:00|727.1|724.3|729|726.2|729.5|726.7|725.9|723.1|82
1587472500000|2020-04-21 12:35:00|728.9|726.1|726.4|723.6|729.4|726.6|725.9|723.1|78
1587472800000|2020-04-21 12:40:00|726.3|723.5|724.5|721.7|728.4|724.4|723.4|720.6|105
1587473100000|2020-04-21 12:45:00|724.4|721.6|718.4|715.6|726.6|722.9|718.4|715.6|94
1587473400000|2020-04-21 12:50:00|718.1|715.3|719.7|716.9|723|718.7|718|714.8|150
1587473700000|2020-04-21 12:55:00|719.8|717|722.5|719.7|723.8|721|719.8|717|104
1587474000000|2020-04-21 13:00:00|722.9|720.1|720.9|715.5|722.9|720.1|716.9|712.9|110
1587474300000|2020-04-21 13:05:00|720.7|715.3|723|717.5|723.5|717.9|719.1|713.7|102
1587474600000|2020-04-21 13:10:00|722.9|717.3|723.3|718.2|725.8|720.6|722.5|717.2|140
1587474900000|2020-04-21 13:15:00|722.8|717.7|723|720.2|725.3|721|722.4|717.4|98
1587475200000|2020-04-21 13:20:00|724.1|719|726.5|721.4|726.5|721.4|722.9|719|65
1587475500000|2020-04-21 13:25:00|727.3|722.2|732.9|727.7|732.9|727.7|727.3|722.2|107
1587475800000|2020-04-21 13:30:00|732.2|727.6|730.3|724.8|733.7|728.3|730.1|724.5|122
1587476100000|2020-04-21 13:35:00|730.1|725|727.3|722.1|730.4|725.3|727|721.9|99
1587476400000|2020-04-21 13:40:00|727.2|722|732.8|727.4|733.7|728.2|726.3|721.2|129
1587476700000|2020-04-21 13:45:00|732.7|727.3|735.3|730|735.5|730.2|731.2|725.8|119
1587477000000|2020-04-21 13:50:00|735.4|731.5|737.9|732.7|740.2|734.5|735.4|728.3|176
1587477300000|2020-04-21 13:55:00|738|732.9|740.7|734.4|743.4|738.2|736.2|731|213
1587477600000|2020-04-21 14:00:00|741.2|734.8|741.1|735.5|742.1|736.1|737.9|732.5|129
1587477900000|2020-04-21 14:05:00|739.4|733.8|736.3|731.1|740|734.4|735.7|730.4|127
1587478200000|2020-04-21 14:10:00|736.4|731.2|737.8|732.5|738.1|732.8|734.3|729.1|88
1587478500000|2020-04-21 14:15:00|737.3|732.1|735.8|730.6|737.8|732.5|734.3|729.1|78
1587478800000|2020-04-21 14:20:00|735.7|730.5|742.5|737.3|742.8|737.5|735.7|730.5|193
1587479100000|2020-04-21 14:25:00|741.7|736.5|743|738|743|738|740.4|735.2|127
1587479400000|2020-04-21 14:30:00|743.1|738.1|744.8|739.8|745.3|740|741|735.9|95
1587479700000|2020-04-21 14:35:00|745.7|740.6|743.4|738.2|745.7|740.6|742|736.1|100
1587480000000|2020-04-21 14:40:00|743.3|738.1|740.4|735.2|744.5|739.3|740.4|735.2|87
1587480300000|2020-04-21 14:45:00|740.2|735.1|742.3|737.2|743|737.8|739.7|734.5|58
1587480600000|2020-04-21 14:50:00|742.2|737.1|743.1|738|744.4|739.2|741.9|736.8|67
1587480900000|2020-04-21 14:55:00|743.5|738.4|743.4|738.3|744.6|739.5|742.9|737.8|58
1587481200000|2020-04-21 15:00:00|743.3|738.4|745.9|740.8|746.6|741.5|742.6|737.4|70
1587481500000|2020-04-21 15:05:00|745.8|740.7|743.8|738.7|747.4|742.4|743.8|738.5|101
1587481800000|2020-04-21 15:10:00|744.1|739|741.9|736.7|744.4|739.3|740.5|735.4|74
1587482100000|2020-04-21 15:15:00|741.8|736.6|741.9|736.7|741.9|736.7|739.6|734.5|60
1587482400000|2020-04-21 15:20:00|742|736.6|743.7|738.5|745.1|739.9|741.4|736.1|100
1587482700000|2020-04-21 15:25:00|743.6|738.4|741.3|738.5|744.5|739.6|741|737.2|97
1587483000000|2020-04-21 15:30:00|742.4|737.4|743.3|738.2|744.2|739|740.8|736.9|90
1587483300000|2020-04-21 15:35:00|743.4|738.3|748.7|743.3|748.7|743.6|741.6|737.1|75
1587483600000|2020-04-21 15:40:00|748.8|743.6|746.5|741.1|749.4|743.8|746.5|741.1|89
1587483900000|2020-04-21 15:45:00|746.6|741.3|746.5|741.2|747|741.7|745.6|740.2|60
1587484200000|2020-04-21 15:50:00|745.7|741.3|745|739.6|745.9|741.3|742.7|737.6|76
1587484500000|2020-04-21 15:55:00|745.1|739.4|746.6|741.5|746.8|741.8|744.4|739.1|78
1587484800000|2020-04-21 16:00:00|746.5|741.6|748.8|743.7|749.1|743.9|745.6|740.5|104
1587485100000|2020-04-21 16:05:00|748.9|743.8|750|744.9|750.8|746.9|747.5|742.4|133
1587485400000|2020-04-21 16:10:00|750.2|745.1|750.5|745.3|752.9|747.7|750|744.8|117
1587485700000|2020-04-21 16:15:00|749.6|745.2|749.7|744.5|750.3|745.2|748.7|743.5|50
1587486000000|2020-04-21 16:20:00|749.6|743.8|748.3|743.3|749.6|744.8|747|742.5|80
1587486300000|2020-04-21 16:25:00|748.2|743.2|754.3|749.3|754.5|749.3|747.5|742.8|79
1587486600000|2020-04-21 16:30:00|754.4|749.4|755.1|749.9|756.7|751.6|754.4|748.9|127
1587486900000|2020-04-21 16:35:00|755|749.8|755|749.7|755.8|750.6|753.6|748.1|43
1587487200000|2020-04-21 16:40:00|755.2|750|757.2|751.8|761.7|756.3|755.2|750|150
1587487500000|2020-04-21 16:45:00|757.3|751.5|755.8|750.3|758|752.4|754.5|748.9|108
1587487800000|2020-04-21 16:50:00|755.5|750|757.4|751.9|758.3|752.7|755.3|749.8|71
1587488100000|2020-04-21 16:55:00|757.3|751.8|754.1|748.9|757.7|752.4|754|748.8|88
1587488400000|2020-04-21 17:00:00|754|748.7|755.3|752.5|759.6|755.7|753.3|748.1|239
1587488700000|2020-04-21 17:05:00|755.2|752.4|754.6|749.2|758.5|754.7|754.1|749.1|143
1587489000000|2020-04-21 17:10:00|754.9|749.5|754.3|749.3|755|750|752.2|747.8|58
1587489300000|2020-04-21 17:15:00|754.4|749.4|754.7|749.6|755.9|750.8|752.3|748.9|58
1587489600000|2020-04-21 17:20:00|754.8|749.7|752.7|747.4|756.5|751.3|752.7|747.4|67
1587489900000|2020-04-21 17:25:00|753.4|748.2|752.7|747.6|753.9|748.7|752.1|746.7|66
1587490200000|2020-04-21 17:30:00|752.6|747.5|750|744.7|752.9|747.7|749.7|744.4|62
1587490500000|2020-04-21 17:35:00|749.9|744.6|750.3|745.1|751.4|746.2|749|743.8|108
1587490800000|2020-04-21 17:40:00|750.2|745|748.8|743.6|750.7|745.5|747.6|742.5|109
1587491100000|2020-04-21 17:45:00|748.5|744.3|746.8|742.6|748.5|744.3|746.2|742.1|66
1587491400000|2020-04-21 17:50:00|746.7|742.5|747.1|742|748.5|744.3|746.2|742|95
1587491700000|2020-04-21 17:55:00|747.2|742.3|746.9|742.7|748|743.8|745.5|741.3|91
1587492000000|2020-04-21 18:00:00|746.8|742.6|748.1|744|748.1|744|745.9|741.7|53
1587492300000|2020-04-21 18:05:00|747.8|743.8|746.3|742.2|748.3|744|746.3|742.2|79
1587492600000|2020-04-21 18:10:00|746.5|742.4|746.5|742.5|746.9|742.8|745.8|741.7|71
1587492900000|2020-04-21 18:15:00|746.7|742.7|746.8|742.7|748.2|744.2|745.8|741.8|78
1587493200000|2020-04-21 18:20:00|747.2|743|751.9|747.3|753.4|749.1|746.8|742.7|129
1587493500000|2020-04-21 18:25:00|752|747.4|748.9|744.6|754|749.5|748.9|744.2|110
1587493800000|2020-04-21 18:30:00|748.2|745.4|751.4|748.6|754.5|749.6|748.2|745.4|106
1587494100000|2020-04-21 18:35:00|751.3|748.5|750.6|747.8|751.3|748.5|750.6|747.8|9
1587494400000|2020-04-21 18:40:00|750.3|747.5|750.6|747.8|751.8|748.8|750.3|746.5|47
1587494700000|2020-04-21 18:45:00|750.5|747.7|749.1|746.3|750.7|747.7|749.1|745.4|23
1587495000000|2020-04-21 18:50:00|749.2|746.4|751.1|748.3|751.2|748.4|749.1|746.3|20
1587495300000|2020-04-21 18:55:00|751|748.2|750|747.2|751.3|748.5|749.6|746.8|41
1587495600000|2020-04-21 19:00:00|750.1|747.3|751.7|748.9|751.7|748.9|750.1|747.3|39
1587495900000|2020-04-21 19:05:00|751.9|749.1|749.3|746.5|752|749.2|749.1|745.5|39
1587496200000|2020-04-21 19:10:00|749.2|746.4|752.4|749.6|753.4|749.6|749.2|746.4|21
1587496500000|2020-04-21 19:15:00|753.8|748.6|752|749.2|753.8|750.1|751.8|748.6|34
1587496800000|2020-04-21 19:20:00|752.1|749.3|752.6|747.4|753.4|749.6|751|747.3|28
1587497100000|2020-04-21 19:25:00|752.5|748.5|751.7|748.9|752.5|748.9|751.2|747.4|9
1587497400000|2020-04-21 19:30:00|751.8|749|753|750.2|753.8|751|751.8|749|20
1587497700000|2020-04-21 19:35:00|753.1|750.3|754.1|749|754.9|751.8|753.1|749|24
1587498000000|2020-04-21 19:40:00|754|748.9|752.5|749.7|754|750.4|751.8|748.7|26
1587498300000|2020-04-21 19:45:00|752.3|749.5|752.7|749.9|752.7|749.9|752|749.2|8
1587498600000|2020-04-21 19:50:00|754|748.8|751.1|748.3|754|750|750.6|746.7|35
1587498900000|2020-04-21 19:55:00|752.2|747.2|751.9|749.1|753.1|749.4|750.8|746.9|35
1587499200000|2020-04-21 20:00:00|753.3|747.8|753.1|747.6|753.4|748|753.1|747.6|32
1587499500000|2020-04-21 20:05:00|753|747.5|752.6|747.2|753|747.7|752.5|747.1|35
1587499800000|2020-04-21 20:10:00|752.5|747.1|752.1|746.8|752.5|747.1|751.9|746.6|16
1587500100000|2020-04-21 20:15:00|752|746.9|752.1|746.7|752.1|746.9|752|746.7|6
1587500400000|2020-04-21 20:20:00|752.6|747.1|752.7|747.3|752.9|747.5|752.6|747.1|5
1587500700000|2020-04-21 20:25:00|752.6|747.2|752.5|747.5|753.1|747.7|752.4|747.2|23
1587501000000|2020-04-21 20:30:00|752.6|747.4|751.7|746.5|752.6|747.4|751.7|746.5|19
1587501300000|2020-04-21 20:35:00|751.6|746.4|751.2|745.8|751.6|746.4|750.7|745.5|55
1587501600000|2020-04-21 20:40:00|751.3|746|751.5|746.3|751.6|746.3|751.2|745.8|28
1587501900000|2020-04-21 20:45:00|751.6|746.4|750.8|745.8|751.6|747.5|749.4|745.5|58
1587502200000|2020-04-21 20:50:00|750.9|745.7|751.5|745|751.5|745.7|750.6|745|24
1587502500000|2020-04-21 20:55:00|752|745.5|752.7|746.3|752.7|746.3|751.5|745|47
1587506400000|2020-04-21 22:00:00|758.1|742.1|750.5|747.7|758.4|748.1|750.3|742.1|10
1587506700000|2020-04-21 22:05:00|750.6|747.8|753.5|750.3|753.5|750.3|750.4|747.2|39
1587507000000|2020-04-21 22:10:00|754|750.8|752|749|754.6|751.5|751.7|748.7|80
1587507300000|2020-04-21 22:15:00|752|749.2|752.4|749.6|752.6|749.8|750.5|747.7|30
1587507600000|2020-04-21 22:20:00|752.3|749.5|751.7|748.9|752.3|749.5|750.6|747.8|20
1587507900000|2020-04-21 22:25:00|751.6|748.8|750.9|748.1|751.6|748.8|750.9|748.1|5
1587508200000|2020-04-21 22:30:00|751|748.2|752.8|750|753.2|750.4|751|748.2|21
1587508500000|2020-04-21 22:35:00|753.2|750.4|753.2|750.4|753.6|750.8|753.2|750.4|5
1587508800000|2020-04-21 22:40:00|753.5|750.7|752.7|749.9|753.5|750.7|752.7|749.9|15
1587509100000|2020-04-21 22:45:00|752.6|749.8|751|748.2|752.6|749.8|751|748.2|10
1587509400000|2020-04-21 22:50:00|750.9|748.1|749.6|746.8|751|748.2|749.5|746.7|19
1587509700000|2020-04-21 22:55:00|748.3|745.5|749.6|746.8|749.9|747.1|747.9|745.1|36
1587510000000|2020-04-21 23:00:00|748.7|745.4|748.6|745.6|748.7|745.6|748.6|745.3|12
1587510300000|2020-04-21 23:05:00|748.1|745.5|747.7|744.2|748.4|745.5|747.6|744.2|40
1587510600000|2020-04-21 23:10:00|747.8|744.1|748.1|744.7|748.5|745|747.8|744.1|14
1587510900000|2020-04-21 23:15:00|747.7|744.9|747.9|745.1|747.9|745.1|747.2|744.4|15
1587511200000|2020-04-21 23:20:00|747.8|745|747.9|745.1|748.1|745.3|747.7|744.9|17
1587511500000|2020-04-21 23:25:00|748|745.2|748.4|745.6|748.5|745.7|747.8|745|12
1587511800000|2020-04-21 23:30:00|748.7|745.3|750.2|746.9|750.2|746.9|748.4|745.2|33
1587512100000|2020-04-21 23:35:00|750.3|746.3|752|748.6|752|748.6|749.7|746.3|15
1587512400000|2020-04-21 23:40:00|751.4|748.7|751.9|748.4|752|748.7|751.4|747.8|32
1587512700000|2020-04-21 23:45:00|751.5|748.7|753|750.2|753.4|750.6|751.5|748.7|48
1587513000000|2020-04-21 23:50:00|753.1|750.3|755.4|752.6|755.6|752.8|752.4|749.6|37
1587513300000|2020-04-21 23:55:00|755.5|752.7|752.6|749.8|755.5|752.7|752.5|749.7|50
1587513600000|2020-04-22 00:00:00|752.8|750|752.6|749.8|753.8|751|752.6|749.8|37
1587513900000|2020-04-22 00:05:00|752.5|749.7|752.4|749.6|752.7|749.9|751.5|748.7|32
1587514200000|2020-04-22 00:10:00|752.5|749.7|752.7|749.9|754|751.2|752.5|749.7|32
1587514500000|2020-04-22 00:15:00|752.8|750|754.5|751.7|754.8|752|752.6|749.8|35
1587514800000|2020-04-22 00:20:00|754.4|751.6|753.2|750.4|754.4|751.6|753.2|750.4|10
1587515100000|2020-04-22 00:25:00|753.1|750.3|752.4|749.6|753.1|750.3|751.6|748.8|38
1587515400000|2020-04-22 00:30:00|752.7|749.1|753.7|750|753.9|750.3|752.3|748.9|58
1587515700000|2020-04-22 00:35:00|753.8|750.1|754.6|750.9|754.7|751|753.8|750|31
1587516000000|2020-04-22 00:40:00|754.7|751|755.8|752.3|755.8|752.3|754.2|750.6|46
1587516300000|2020-04-22 00:45:00|755.3|752.5|755.7|752.9|756.6|753.8|755|752.2|26
1587516600000|2020-04-22 00:50:00|755.4|752.6|757.1|754.3|757.3|754.5|755.4|752.6|22
1587516900000|2020-04-22 00:55:00|757.2|754.4|759.9|757.1|760.2|757.4|757.2|754.4|29
1587517200000|2020-04-22 01:00:00|761.6|758.8|757.5|754.7|763.1|760.3|756.9|754.1|139
1587517500000|2020-04-22 01:05:00|757.3|754.5|758.8|756|759.8|757|756.6|753.8|48
1587517800000|2020-04-22 01:10:00|758.7|755.9|761.1|758.3|761.3|758.5|758.7|755.9|36
1587518100000|2020-04-22 01:15:00|761|758.2|761|758.2|762.3|759.5|760.4|757.6|46
1587518400000|2020-04-22 01:20:00|761.1|758.3|760.3|757.5|761.9|759.1|759.9|757.1|25
1587518700000|2020-04-22 01:25:00|760.4|757.6|760|757.2|760.4|757.6|758.2|755.4|25
1587519000000|2020-04-22 01:30:00|759.6|756.8|759.1|756.3|760|757.2|757.9|755.1|60
1587519300000|2020-04-22 01:35:00|759.2|756.4|757.3|754.5|759.5|756.7|756.7|753.9|52
1587519600000|2020-04-22 01:40:00|757.1|754.3|754.5|751.7|757.3|754.5|754.3|751.5|67
1587519900000|2020-04-22 01:45:00|754.6|751.8|753.9|751.1|755.5|752.4|753.7|750.3|41
1587520200000|2020-04-22 01:50:00|753.7|750.9|755.1|752.3|755.1|752.3|753.5|750.7|32
1587520500000|2020-04-22 01:55:00|755.3|752.5|755.8|753|756.8|754|755.3|752.5|42
1587520800000|2020-04-22 02:00:00|756.1|752.5|755.6|752|756.1|752.5|755.5|751.9|11
1587521100000|2020-04-22 02:05:00|756|752.1|758.8|755.3|759|755.6|756|752.1|27
1587521400000|2020-04-22 02:10:00|758.7|755.2|759.3|755.7|759.3|755.7|758.3|754.8|17
1587521700000|2020-04-22 02:15:00|758.8|755.8|757.9|754.4|759.7|756.1|757.9|754.4|37
1587522000000|2020-04-22 02:20:00|757.8|754.3|757.7|753.8|757.8|754.3|757.5|753.7|23
1587522300000|2020-04-22 02:25:00|756.7|752.7|756.9|753.2|757|753.2|756.5|752.7|20
1587522600000|2020-04-22 02:30:00|755.2|752.4|755.2|752.4|755.4|752.6|755.2|752.4|9
1587522900000|2020-04-22 02:35:00|755.3|752.5|754.8|752|755.3|752.5|754.4|751.6|13
1587523200000|2020-04-22 02:40:00|754.9|752.1|755.3|752.5|756.6|753.8|754.8|752|12
1587523500000|2020-04-22 02:45:00|755|752.2|756|753.2|756|753.2|754.3|751.5|16
1587523800000|2020-04-22 02:50:00|755.8|753|755.1|752.3|755.9|753.1|754.8|752|8
1587524100000|2020-04-22 02:55:00|754.8|752|754.9|752.1|755|752.2|754.4|751.6|11
1587524400000|2020-04-22 03:00:00|754.4|751.6|755.3|752.5|755.4|752.6|753.3|750.5|33
1587524700000|2020-04-22 03:05:00|754.9|752.1|755.1|752.3|755.5|752.7|754.8|752|24
1587525000000|2020-04-22 03:10:00|755.2|752.4|755.2|752.4|755.4|752.6|755.1|752.3|13
1587525300000|2020-04-22 03:15:00|755.7|752.3|755.5|752.1|755.7|752.3|755.2|751.9|24
1587525600000|2020-04-22 03:20:00|762.8|746.8|754.2|750.8|762.8|752.1|754.2|746.8|12
1587525900000|2020-04-22 03:25:00|754.4|751|754.1|750.9|755.2|751.7|754.1|750.8|31
1587526200000|2020-04-22 03:30:00|755|752.2|754.8|752|755|752.2|754.4|751.6|17
1587526500000|2020-04-22 03:35:00|755.1|752.3|755.3|752.5|756.3|753.5|755|752.2|13
1587526800000|2020-04-22 03:40:00|755.4|752.6|755.1|752.3|755.7|752.9|754.6|751.8|14
1587527100000|2020-04-22 03:45:00|754.9|752.1|754.2|751.4|755.4|752.6|754.2|751.4|18
1587527400000|2020-04-22 03:50:00|754.1|751.3|752.8|750|754.1|751.3|752.8|750|10
1587527700000|2020-04-22 03:55:00|754.3|751.5|752.2|749.4|754.4|751.6|751.9|749.1|38
1587528000000|2020-04-22 04:00:00|752.3|749.5|752.3|749.5|752.9|750.1|751.3|748.5|34
1587528300000|2020-04-22 04:05:00|752.5|749.7|749.7|746.9|752.7|749.9|749.7|746.9|44
1587528600000|2020-04-22 04:10:00|749.5|746.7|750.5|747.7|750.8|748|749.2|746.4|45
1587528900000|2020-04-22 04:15:00|750.6|747.8|749.9|747.1|750.7|747.9|749.9|747.1|27
1587529200000|2020-04-22 04:20:00|749.8|747|749.7|746.9|749.9|747.1|749.3|746.5|13
1587529500000|2020-04-22 04:25:00|749.6|746.8|749.3|746.5|749.8|747|749.3|746.5|14
1587529800000|2020-04-22 04:30:00|749.2|746.4|746.4|743.6|749.2|746.4|745.5|742.7|67
1587530100000|2020-04-22 04:35:00|746.3|743.5|744.8|742|746.3|743.5|744.5|741.7|47
1587530400000|2020-04-22 04:40:00|744.7|741.9|747|744.2|747|744.2|744.3|741.5|43
1587530700000|2020-04-22 04:45:00|747.1|744.3|745.2|742.4|747.4|744.6|744.9|742.1|28
1587531000000|2020-04-22 04:50:00|745.3|742.5|745.8|743|745.8|743|745.1|742.3|14
1587531300000|2020-04-22 04:55:00|745.9|743.1|745.8|743|747.2|744.4|745.2|742.4|50
1587531600000|2020-04-22 05:00:00|746.3|743.5|747|744.2|747.8|745|746.3|743.5|21
1587531900000|2020-04-22 05:05:00|746.9|744.1|747.4|744.6|748.1|745.3|746.6|743.8|21
1587532200000|2020-04-22 05:10:00|747.3|744.5|748.3|745.5|749.3|746.5|747.2|744.4|29
1587532500000|2020-04-22 05:15:00|749|745.1|748.2|744.5|749|745.1|747.4|743.6|36
1587532800000|2020-04-22 05:20:00|748.3|744.6|747.6|744.1|748.3|744.8|747.2|743.7|22
1587533100000|2020-04-22 05:25:00|748|744.5|749.8|746.3|749.8|746.3|748|744.5|19
1587533400000|2020-04-22 05:30:00|749.5|746.7|749.5|746.7|750.4|747.6|749.2|746.4|25
1587533700000|2020-04-22 05:35:00|749.7|746.9|749.3|746.5|749.7|746.9|749.2|746.4|10
1587534000000|2020-04-22 05:40:00|749.4|746.6|750.5|747.7|750.8|748|749.4|746.6|22
1587534300000|2020-04-22 05:45:00|750.7|747.9|749.8|747|750.8|748|749.8|747|24
1587534600000|2020-04-22 05:50:00|749.9|747.1|750.7|747.9|751.5|748.7|749.9|747.1|26
1587534900000|2020-04-22 05:55:00|750.8|748|751.4|748.6|751.5|748.7|750.8|748|20
1587535200000|2020-04-22 06:00:00|751|748.2|749.5|746.7|751|748.2|749.1|746.3|40
1587535500000|2020-04-22 06:05:00|749.2|746.4|749.9|747.1|750.8|748|748.7|745.9|40
1587535800000|2020-04-22 06:10:00|749.8|747|750.5|747.7|750.8|748|749.6|746.8|30
1587536100000|2020-04-22 06:15:00|750.6|747.8|751.4|748.6|752.7|749.9|750.6|747.8|50
1587536400000|2020-04-22 06:20:00|751.2|748.4|748.5|745.7|751.2|748.4|748.5|745.7|22
1587536700000|2020-04-22 06:25:00|748.6|745.8|747.6|744.8|749.4|746.6|747.4|744.6|45
1587537000000|2020-04-22 06:30:00|747.5|744.7|747|744.2|747.5|744.7|746.1|743.3|44
1587537300000|2020-04-22 06:35:00|747.1|744.3|747.8|745|748.4|745.6|747.1|744.3|14
1587537600000|2020-04-22 06:40:00|747.7|744.9|748.2|745.4|748.2|745.4|746.9|744.1|23
1587537900000|2020-04-22 06:45:00|748.1|745.3|747.7|744.9|748.2|745.4|746.1|743.3|36
1587538200000|2020-04-22 06:50:00|747.5|744.7|744.8|742|747.5|744.7|744|741.2|36
1587538500000|2020-04-22 06:55:00|744.7|741.9|745.8|743|746|743.2|743.6|740.8|33
1587538800000|2020-04-22 07:00:00|745.5|742.7|748.3|745.5|750|747.2|745.2|742.4|121
1587539100000|2020-04-22 07:05:00|748.2|745.4|745|742.2|748.5|745.7|743.8|739.6|107
1587539400000|2020-04-22 07:10:00|748.2|740.8|746.6|743.8|750.9|746.1|745.3|739.9|104
1587539700000|2020-04-22 07:15:00|749.3|743.5|752.6|746.2|752.6|746.6|746.6|743.5|66
1587540000000|2020-04-22 07:20:00|751|746.3|748.5|745.7|753.5|747.9|748.5|745|170
1587540300000|2020-04-22 07:25:00|748.7|745.9|749.7|746.9|753.3|748.1|748.5|745.4|106
1587540600000|2020-04-22 07:30:00|752.2|746.6|752.2|747.1|755.1|749.1|749.9|746.6|120
1587540900000|2020-04-22 07:35:00|752.9|748.2|749.5|746.7|753.8|748.2|748.9|745.6|80
1587541200000|2020-04-22 07:40:00|749|746.2|753.2|750.4|756.9|751|749|745.9|171
1587541500000|2020-04-22 07:45:00|755.7|750.1|758.6|755.8|762.1|755.8|752.9|749.9|159
1587541800000|2020-04-22 07:50:00|760.9|754.9|758.7|753.4|761.5|757.7|756.8|753.4|113
1587542100000|2020-04-22 07:55:00|759.6|753|754.3|751.5|759.6|753.9|753.4|750.3|114
1587542400000|2020-04-22 08:00:00|757.3|751.2|755.2|752.4|757.8|753.2|753.5|750.1|99
1587542700000|2020-04-22 08:05:00|757.7|752.1|751.5|748.7|757.8|753.2|751.5|748.6|121
1587543000000|2020-04-22 08:10:00|751.6|748.8|751.1|748.3|754.9|749.5|750.2|747.1|81
1587543300000|2020-04-22 08:15:00|751|748.2|749.8|747|754.3|749.6|749.6|746.5|79
1587543600000|2020-04-22 08:20:00|749.7|746.9|750.1|747.3|754.6|747.7|749.4|746.2|69
1587543900000|2020-04-22 08:25:00|754.2|747.1|750.1|747.3|754.8|748.1|749.1|745.9|101
1587544200000|2020-04-22 08:30:00|754|747|750|747.2|755.4|748.3|749.4|746.3|60
1587544500000|2020-04-22 08:35:00|753.5|746.9|751.8|749|756.1|749.2|750.7|746.9|65
1587544800000|2020-04-22 08:40:00|756.7|749.1|757.5|750.7|760.5|753.4|752.1|749|126
1587545100000|2020-04-22 08:45:00|753.9|751.1|760.2|754.3|761.3|755.4|752.5|749.1|130
1587545400000|2020-04-22 08:50:00|758.1|755.3|760.7|755.1|762.6|755.3|757|753.8|71
1587545700000|2020-04-22 08:55:00|758.1|755.3|762.2|756.9|763.3|758.1|757.8|753.3|129
1587546000000|2020-04-22 09:00:00|760.7|757.9|757.6|754.8|763.8|758.5|757.6|753|108
1587546300000|2020-04-22 09:05:00|757.9|755.1|760.7|755.6|760.7|755.6|755.2|750.9|105
1587546600000|2020-04-22 09:10:00|760.8|755|761.1|755.5|762.8|757.3|758.6|755|68
1587546900000|2020-04-22 09:15:00|760.9|753.9|758.8|756|762.6|756.5|756.8|751.3|138
1587547200000|2020-04-22 09:20:00|761.6|755.4|760.3|757.5|763.8|757.8|757.9|754.2|123
1587547500000|2020-04-22 09:25:00|763.4|756.6|762.3|759.5|765.3|759.9|760.8|756.6|99
1587547800000|2020-04-22 09:30:00|764.6|758.4|760.3|757.5|764.9|759.4|759.1|755.4|137
1587548100000|2020-04-22 09:35:00|763.2|756.6|757.5|750.2|763.8|757.6|757.4|750.1|39
1587548400000|2020-04-22 09:40:00|757.9|751|759.1|756.3|763.3|756.5|757.9|751|48
1587548700000|2020-04-22 09:45:00|758.5|755.7|757.1|754.3|762.5|755.8|757|752.3|67
1587549000000|2020-04-22 09:50:00|761.3|753.7|758|755.2|762|755.3|756.2|752.6|93
1587549300000|2020-04-22 09:55:00|761.6|754.3|759.4|756.6|763.6|756.6|757.5|753.9|69
1587549600000|2020-04-22 10:00:00|763.7|755.9|761.8|756.1|764.5|757.8|759.4|755.9|88
1587549900000|2020-04-22 10:05:00|761.5|756.8|758.6|755.8|762.5|756.8|758.6|753.9|30
1587550200000|2020-04-22 10:10:00|761.6|755.2|758.9|756.1|763|756.3|756.4|752.7|80
1587550500000|2020-04-22 10:15:00|758.8|756|758|755.2|763.1|756.5|757.9|754.1|45
1587550800000|2020-04-22 10:20:00|760.9|754.5|758.9|756.1|763.9|757.6|758.6|754.4|51
1587551100000|2020-04-22 10:25:00|763.4|755.8|759.9|752.6|763.4|756.5|757.8|752.2|46
1587551400000|2020-04-22 10:30:00|758|755.2|759.2|753.4|760.1|755.4|757.7|752.3|54
1587551700000|2020-04-22 10:35:00|759.1|753.6|756.4|753.6|759.5|755.2|756.4|751.6|60
1587552000000|2020-04-22 10:40:00|758.8|752.8|756.6|753.8|759.4|754.5|756|750.6|65
1587552300000|2020-04-22 10:45:00|758.8|753.1|757|754.2|759.3|754.8|756.6|750.8|51
1587552600000|2020-04-22 10:50:00|758.7|751.8|758.4|752.3|759.3|754.8|756.8|751.1|69
1587552900000|2020-04-22 10:55:00|758.3|752.5|757.1|754.3|760.1|755.1|755.4|750.7|92
1587553200000|2020-04-22 11:00:00|757.2|754.4|758.3|752.7|759.8|755.1|756.5|751.4|80
1587553500000|2020-04-22 11:05:00|756.5|753.7|755.6|752.8|758.8|753.7|755.2|750.6|44
1587553800000|2020-04-22 11:10:00|755.5|752.7|756.4|753.6|758.9|753.6|755|749.8|72
1587554100000|2020-04-22 11:15:00|758.3|751.8|756.6|753.8|758.6|754.3|756.2|751.2|60
1587554400000|2020-04-22 11:20:00|758.4|751|757.7|754.9|759.7|754.9|755.8|750.4|102
1587554700000|2020-04-22 11:25:00|757.6|754.8|757.3|754.5|759.4|754.8|756.3|750.5|77
1587555000000|2020-04-22 11:30:00|758.9|752.1|758.8|751.7|759.3|754.5|755.8|751.5|105
1587555300000|2020-04-22 11:35:00|757.5|752.3|756.8|750.8|758.9|753.5|754.5|749.7|106
1587555600000|2020-04-22 11:40:00|756.6|750.9|756.3|753.5|759.5|753.5|754.8|750.3|103
1587555900000|2020-04-22 11:45:00|758.8|752.9|758.2|752.8|759.4|753.8|755.6|751.6|70
1587556200000|2020-04-22 11:50:00|756.6|753.8|755.4|752.6|759.8|753.9|755.3|752.2|72
1587556500000|2020-04-22 11:55:00|758.8|752.5|756|753.2|760.7|755.4|755.5|752.5|100
1587556800000|2020-04-22 12:00:00|758|752|753.1|750.3|758.2|752.7|753.1|749.6|115
1587557100000|2020-04-22 12:05:00|756.2|750|755.9|749.3|757.5|752|752.9|749.3|104
1587557400000|2020-04-22 12:10:00|755.8|750.2|752.8|750|757.7|752.1|752.1|749|105
1587557700000|2020-04-22 12:15:00|755.3|749.6|756.9|750.2|757|750.5|751.8|748.5|93
1587558000000|2020-04-22 12:20:00|757.1|750.3|753.5|748.4|757.4|751.4|751.3|748|154
1587558300000|2020-04-22 12:25:00|754.2|748.8|758.1|752.2|759.8|753.9|751.6|748.5|119
1587558600000|2020-04-22 12:30:00|758.9|752.5|756.9|749.7|759.5|753.8|753.3|749.7|171
1587558900000|2020-04-22 12:35:00|757.3|750.5|756.2|753.4|759.9|753.6|753.3|749.6|180
1587559200000|2020-04-22 12:40:00|759.7|752.7|761.9|759.1|764.7|759.2|756.2|752.1|216
1587559500000|2020-04-22 12:45:00|762|759.2|758.6|755.8|764.5|759.5|758.6|755.6|90
1587559800000|2020-04-22 12:50:00|761.5|755.6|759.4|756.6|764.5|758.2|757.1|754|173
1587560100000|2020-04-22 12:55:00|762.4|756.3|761.8|759|764.4|761.5|759.7|756.3|149
1587560400000|2020-04-22 13:00:00|762.3|759.5|763.7|760.9|766.2|762.2|759.6|756.5|127
1587560700000|2020-04-22 13:05:00|764.2|761.4|763.3|756.1|764.2|761.4|758.9|755.9|94
1587561000000|2020-04-22 13:10:00|763.2|757.1|762.9|760.1|763.2|760.1|759.2|756|59
1587561300000|2020-04-22 13:15:00|763.2|760.4|760.3|757.5|766|763.2|760.3|757.5|69
1587561600000|2020-04-22 13:20:00|760.4|757.6|759.1|756.3|763.5|757.8|758.8|755.4|105
1587561900000|2020-04-22 13:25:00|763|755.6|760.2|753.6|763.4|756.3|756.6|753.1|154
1587562200000|2020-04-22 13:30:00|759.6|754.1|759.9|757.1|763.6|757.1|757.3|753.7|153
1587562500000|2020-04-22 13:35:00|760|757.2|760.5|757.7|763.5|759|759.4|755.9|74
1587562800000|2020-04-22 13:40:00|761.1|758.3|761|758.2|763.1|760.3|760.1|757.3|77
1587563100000|2020-04-22 13:45:00|760.7|757.9|754.7|751.9|763.6|759.1|754.3|751.5|142
1587563400000|2020-04-22 13:50:00|755|752.2|754|751.2|757.2|754.4|753.7|750.9|88
1587563700000|2020-04-22 13:55:00|753.9|751.1|756.2|753.4|757.8|753.8|753.9|750.9|126
1587564000000|2020-04-22 14:00:00|757.6|752.9|755.7|751.2|758.6|753.2|755.3|751|155
1587564300000|2020-04-22 14:05:00|755.6|751.4|755.9|751.5|756.4|751.6|754.8|750.8|104
1587564600000|2020-04-22 14:10:00|755.8|751.6|754|749.6|757.6|753.2|753.8|749.6|123
1587564900000|2020-04-22 14:15:00|753.1|750.3|753.8|751|756.2|751.1|752.2|749.4|86
1587565200000|2020-04-22 14:20:00|755.9|750.3|754.6|749.1|755.9|751.3|750.3|746.8|128
1587565500000|2020-04-22 14:25:00|752.6|749.8|754.9|747.5|756.3|751.7|752.4|747.2|135
1587565800000|2020-04-22 14:30:00|754.8|747.6|753.8|748|756.8|752|751.3|747.2|184
1587566100000|2020-04-22 14:35:00|753.1|748.7|754.7|747.4|754.7|748.7|749.6|746.1|158
1587566400000|2020-04-22 14:40:00|755.1|748|750.2|747.4|755.1|748.9|749.2|745.7|156
1587566700000|2020-04-22 14:45:00|753.2|746.9|749.7|746.9|754.9|748.6|749.2|745.3|130
1587567000000|2020-04-22 14:50:00|752.9|746.3|750.5|747.7|753.5|747.9|748.8|745.3|128
1587567300000|2020-04-22 14:55:00|750.4|747.6|750.7|747.9|754.6|750.9|750.1|746.6|144
1587567600000|2020-04-22 15:00:00|751.9|746.9|749.5|746.7|753.2|748.5|749|745.5|158
1587567900000|2020-04-22 15:05:00|751.3|746|748.6|745.8|752.2|747.1|745.9|742.3|157
1587568200000|2020-04-22 15:10:00|751.5|745.1|746.5|743.7|751.5|746.2|745.9|742.5|151
1587568500000|2020-04-22 15:15:00|749.1|743.1|748.8|746|752.8|747|746.8|743|143
1587568800000|2020-04-22 15:20:00|750.8|745.1|749.6|746.8|751|747.9|747.9|744.3|82
1587569100000|2020-04-22 15:25:00|749.7|746.9|748|745.2|752.2|748.1|748|744.5|110
1587569400000|2020-04-22 15:30:00|749.9|744.5|748.3|745.5|750.6|746.6|747.9|744.2|97
1587569700000|2020-04-22 15:35:00|748|745.2|747.6|744.8|750.2|746.2|747.6|744|77
1587570000000|2020-04-22 15:40:00|749.4|744|748.8|746|751.3|746.4|747.6|744|124
1587570300000|2020-04-22 15:45:00|750.4|745.3|748.4|745.6|750.7|746.3|747.7|744.2|111
1587570600000|2020-04-22 15:50:00|750.2|744.9|751.3|748.5|753.2|749.7|748.4|744.9|107
1587570900000|2020-04-22 15:55:00|751.5|748.7|751.2|748.4|754.1|749.9|750.6|747.2|101
1587571200000|2020-04-22 16:00:00|751.6|748.8|751.3|748.5|756.2|749.8|750.8|747.4|117
1587571500000|2020-04-22 16:05:00|755.9|747.9|754|745.9|756.2|748.7|749.2|745.8|88
1587571800000|2020-04-22 16:10:00|751.6|746.1|752.3|746.6|755.4|747.9|749.3|745.6|99
1587572100000|2020-04-22 16:15:00|750.1|747.3|754.6|748.1|755.9|748.7|750.1|746.6|72
1587572400000|2020-04-22 16:20:00|755|748.8|752.4|749.6|757.2|749.8|751|747.7|73
1587572700000|2020-04-22 16:25:00|752.2|749.4|757.4|749.9|757.8|750.3|750.9|747.2|199
1587573000000|2020-04-22 16:30:00|757.2|749.3|755.1|749.5|758.2|750.7|752.3|748.8|134
1587573300000|2020-04-22 16:35:00|756.6|750.1|756.8|750|758.3|751.6|752.9|749.5|127
1587573600000|2020-04-22 16:40:00|753.5|750.7|754.5|751.7|758.7|751.7|753.5|749.9|107
1587573900000|2020-04-22 16:45:00|758|751.1|754.4|751.6|759|752.1|753.5|750.1|125
1587574200000|2020-04-22 16:50:00|756.9|751|755.5|750.3|758|751.6|753.1|749.6|123
1587574500000|2020-04-22 16:55:00|756.6|750.8|757.1|752|759.5|752.6|753.6|750.2|161
1587574800000|2020-04-22 17:00:00|758.6|752.5|757.7|750.1|760.1|753.2|753.2|749.5|346
1587575100000|2020-04-22 17:05:00|757.3|750.2|754.2|751.4|758|751.4|752.5|749.2|173
1587575400000|2020-04-22 17:10:00|757.7|750.9|760.9|754.8|761.4|755.7|754.2|750.7|149
1587575700000|2020-04-22 17:15:00|761.2|755.5|760.8|754|762.4|756.8|757.5|753.9|159
1587576000000|2020-04-22 17:20:00|759.4|754.2|760.9|754.2|761.7|755.3|756.9|753.5|139
1587576300000|2020-04-22 17:25:00|757.6|754.8|758.5|755.7|761.8|755.8|756.9|753.3|154
1587576600000|2020-04-22 17:30:00|760.4|754.6|758.9|756.1|761.7|756.5|758.3|754.6|148
1587576900000|2020-04-22 17:35:00|760.5|755|759.1|754.1|762|756.8|757.3|753.8|115
1587577200000|2020-04-22 17:40:00|759.4|753.8|759.8|754.4|760.6|755.3|756.4|752.4|131
1587577500000|2020-04-22 17:45:00|757.8|755|757.1|754.3|761.1|756|757.1|753.6|70
1587577800000|2020-04-22 17:50:00|757|754.2|757.5|754.7|760|755.2|757|753.6|68
1587578100000|2020-04-22 17:55:00|759.4|754.2|758|755.2|760.8|755.7|757.6|754.1|76
1587578400000|2020-04-22 18:00:00|760.1|754.5|758.5|755.7|761.2|756.4|758.2|754.4|61
1587578700000|2020-04-22 18:05:00|761.4|755|761|755.5|762.8|757.8|758.6|755|120
1587579000000|2020-04-22 18:10:00|760.7|756.2|761.3|756|762.3|756.8|758.8|755.2|70
1587579300000|2020-04-22 18:15:00|761.9|755.8|759.5|756.7|762.3|756.9|759.1|755.5|84
1587579600000|2020-04-22 18:20:00|759.6|756.8|759.7|756.9|762.5|757.2|759.6|756.1|30
1587579900000|2020-04-22 18:25:00|762|756.1|761.7|756.2|762.4|757.3|759.2|755.6|92
1587580200000|2020-04-22 18:30:00|762.4|756.3|760.3|757.5|763.1|758.2|759.9|756.3|119
1587580500000|2020-04-22 18:35:00|763|756.7|760.5|757.7|763.2|757.8|760.3|756.6|46
1587580800000|2020-04-22 18:40:00|763.1|756.7|760.9|758.1|763.4|758.2|760.4|756.7|60
1587581100000|2020-04-22 18:45:00|763.3|757.3|760.9|758.1|763.4|758.4|760.5|756.9|80
1587581400000|2020-04-22 18:50:00|762.9|757.3|761.2|758.4|764.4|759|760.9|757.3|77
1587581700000|2020-04-22 18:55:00|763.7|757.6|761.4|758.6|764.4|758.8|761.1|757.5|73
1587582000000|2020-04-22 19:00:00|764|757.9|761|758.2|764.3|758.8|760.3|756.8|84
1587582300000|2020-04-22 19:05:00|763.5|757.3|760.9|758.1|764.1|758.5|760.9|757.2|69
1587582600000|2020-04-22 19:10:00|762.8|756.9|759.7|756.9|763.1|757.7|759.6|755.9|62
1587582900000|2020-04-22 19:15:00|759.6|756.8|760.4|757.6|763|757.6|759.6|755.8|65
1587583200000|2020-04-22 19:20:00|762.6|756.9|759.8|757|763.4|757.8|759.4|756.1|86
1587583500000|2020-04-22 19:25:00|761.8|756.3|760.6|755.2|762.7|756.9|758.5|755|65
1587583800000|2020-04-22 19:30:00|758.5|755.7|758.6|755.8|762.8|756.1|758.3|754.8|85
1587584100000|2020-04-22 19:35:00|758.7|755.9|760.5|757.7|764.7|758.2|758.7|755.1|115
1587584400000|2020-04-22 19:40:00|764.3|756.9|761.3|758.5|765.2|758.5|760.1|756.4|47
1587584700000|2020-04-22 19:45:00|764.6|757.6|764|758.3|765.7|759.2|761.2|757.2|79
1587585000000|2020-04-22 19:50:00|765.1|758.4|765.3|758.4|766.6|760|761.4|757.7|123
1587585300000|2020-04-22 19:55:00|765.8|758.5|766.7|758.7|766.8|759.6|761.9|758.2|68
1587585600000|2020-04-22 20:00:00|765.4|758.6|761.2|758.4|766.2|759.1|761.1|757.4|77
1587585900000|2020-04-22 20:05:00|762.5|757.5|761|758.2|765.8|758.8|761|757.3|55
1587586200000|2020-04-22 20:10:00|761.1|758.3|761.3|758.5|766.1|759.3|761|757.4|43
1587586500000|2020-04-22 20:15:00|764.3|757.5|761.8|756.8|764.9|758.2|760.4|756.6|52
1587586800000|2020-04-22 20:20:00|761.9|756.7|761.9|756.6|761.9|756.8|761.5|756.1|11
1587587100000|2020-04-22 20:25:00|762|756.7|760.4|757.6|765.1|757.9|760.4|756.3|46
1587587400000|2020-04-22 20:30:00|760.7|757.9|762.7|756.1|764.2|757.9|760|756.1|33
1587587700000|2020-04-22 20:35:00|759.9|757.1|760.8|758|765.2|758.1|759.9|756.3|36
1587588000000|2020-04-22 20:40:00|760.9|758.1|764.7|757.2|765.3|759|760.7|756.8|38
1587588300000|2020-04-22 20:45:00|765.3|757.3|765.1|758.1|766.7|758.7|762.7|756.6|98
1587588600000|2020-04-22 20:50:00|766.1|758.2|764.2|758.1|766.6|758.6|764|758|31
1587588900000|2020-04-22 20:55:00|764|758|763.9|756.9|764.6|758|763.5|756.4|23
1587592800000|2020-04-22 22:00:00|762.6|759.8|762.9|760.1|763.5|760.7|761.8|759|28
1587593100000|2020-04-22 22:05:00|762.7|759.9|762.7|759.9|762.9|760.1|762.5|759.7|11
1587593400000|2020-04-22 22:10:00|762.6|759.8|762.7|759.9|762.7|759.9|762.3|759.5|7
1587593700000|2020-04-22 22:15:00|762.6|759.8|762.3|759.5|762.6|759.8|762.3|759.5|4
1587594000000|2020-04-22 22:20:00|762.4|759.6|762.8|760|763.5|760.7|762.3|759.5|11
1587594300000|2020-04-22 22:25:00|762.9|760.1|763.3|760.5|763.3|760.5|762.9|760.1|3
1587594600000|2020-04-22 22:30:00|763.2|760.4|762.8|760|763.3|760.5|762.8|760|7
1587594900000|2020-04-22 22:35:00|762.7|759.9|762.4|759.6|762.7|759.9|762.3|759.5|10
1587595200000|2020-04-22 22:40:00|762.1|759.3|762.5|759.7|762.5|759.7|762.1|759.3|8
1587595500000|2020-04-22 22:45:00|763.1|760.3|762.7|759.9|763.1|760.3|762.4|759.6|20
1587595800000|2020-04-22 22:50:00|762.6|759.8|762.2|759.4|762.6|759.8|761.2|758.4|10
1587596100000|2020-04-22 22:55:00|762|759.2|761.1|758.3|762.1|759.3|761.1|758.3|14
1587596400000|2020-04-22 23:00:00|760.9|758.1|761.3|758.5|761.4|758.6|760.6|757.8|6
1587596700000|2020-04-22 23:05:00|761.2|758.4|758.8|756|761.2|758.4|758|755.2|63
1587597000000|2020-04-22 23:10:00|758.9|756.1|758.6|755.8|758.9|756.1|758.6|755.8|4
1587597300000|2020-04-22 23:15:00|759.2|756.4|759.2|756.4|759.2|756.4|759.2|756.4|1
1587597600000|2020-04-22 23:20:00|758.9|756.1|758.2|755.4|758.9|756.1|758.2|755.4|4
1587597900000|2020-04-22 23:25:00|758.1|755.3|757.9|755.1|758.1|755.3|757.7|754.9|3
1587598200000|2020-04-22 23:30:00|757.8|755|758|755.2|758.7|755.9|757.5|754.7|8
1587598500000|2020-04-22 23:35:00|757.9|755.1|759.7|756.9|759.7|756.9|757.9|755.1|10
1587598800000|2020-04-22 23:40:00|759.8|757|758.2|755.4|760|757.2|758.1|755.3|23
1587599100000|2020-04-22 23:45:00|758.5|754.9|758.5|755.2|758.6|755.2|758.5|754.9|8
1587599400000|2020-04-22 23:50:00|758.2|755.1|758|754.5|758.4|755.1|756.9|753.4|24
1587599700000|2020-04-22 23:55:00|757.5|754|758.7|754.9|758.8|755.2|757.5|754|29
1587600000000|2020-04-23 00:00:00|758.3|755.5|757.9|755.1|758.3|755.5|757.9|755.1|18
1587600300000|2020-04-23 00:05:00|758|755.2|757.3|754.5|758.7|755.9|757.2|754.4|32
1587600600000|2020-04-23 00:10:00|757.2|754.4|757.1|754.3|757.3|754.5|757|754.2|7
1587600900000|2020-04-23 00:15:00|757|754.2|757.4|754.6|757.4|754.6|756.6|753.8|15
1587601200000|2020-04-23 00:20:00|757.3|754.5|757.2|754.4|757.4|754.6|755.9|753.1|33
1587601500000|2020-04-23 00:25:00|757.3|754.5|757.9|755.1|758.4|755.6|757.2|754.4|38
1587601800000|2020-04-23 00:30:00|758.1|754.3|757.2|753.7|758.6|754.9|757|753.4|32
1587602100000|2020-04-23 00:35:00|757.3|753.8|757.2|753.7|757.4|753.9|756.5|753|36
1587602400000|2020-04-23 00:40:00|757.4|753.8|759.1|755.6|759.1|755.6|757.2|753.6|33
1587602700000|2020-04-23 00:45:00|759|755.5|757.9|754.2|759|755.5|757.9|754.2|28
1587603000000|2020-04-23 00:50:00|757.7|754.1|757.9|754.3|758.4|754.7|757.7|754|30
1587603300000|2020-04-23 00:55:00|758.1|754.5|759.5|755.9|759.5|755.9|757.6|754|52
1587603600000|2020-04-23 01:00:00|758.9|756.1|758.7|755.9|759.5|756.7|756.6|753.8|65
1587603900000|2020-04-23 01:05:00|758.6|755.8|758.1|755.3|758.7|755.9|757|754.2|36
1587604200000|2020-04-23 01:10:00|758|755.2|758.5|755.7|758.5|755.7|757.5|754.7|53
1587604500000|2020-04-23 01:15:00|758.6|755.8|759.3|756.5|760.2|757.4|758.5|755.7|62
1587604800000|2020-04-23 01:20:00|759.4|756.6|763.4|760.6|763.6|760.8|759.4|756.6|77
1587605100000|2020-04-23 01:25:00|763.5|760.7|762.4|759.6|768.3|764|762.4|757.6|108
1587605400000|2020-04-23 01:30:00|762.6|759.8|767.8|765|772.1|768|762|759.2|99
1587605700000|2020-04-23 01:35:00|767.9|765.1|768.4|763.3|769.3|766.1|767.9|763.3|96
1587606000000|2020-04-23 01:40:00|768|763.2|767.6|764.8|768.7|765.2|766.5|762.7|51
1587606300000|2020-04-23 01:45:00|767.5|764.7|768.7|761.8|769.4|765.9|767.1|761.7|37
1587606600000|2020-04-23 01:50:00|768.8|763.2|765.7|762.9|768.8|765.2|765.7|762.1|50
1587606900000|2020-04-23 01:55:00|765.6|762.8|764.8|762|765.8|763|764.4|761.6|35
1587607200000|2020-04-23 02:00:00|764.7|761.9|765.2|762.4|765.3|762.5|763.8|761|28
1587607500000|2020-04-23 02:05:00|765.1|762.3|764.7|761.9|765.2|762.4|763.8|761|33
1587607800000|2020-04-23 02:10:00|764.6|761.8|763.3|760.5|766|762.4|763|758|29
1587608100000|2020-04-23 02:15:00|764.2|758.9|764.3|761.5|766.5|762.2|763.3|758.9|27
1587608400000|2020-04-23 02:20:00|764.2|761.4|762.4|759.6|764.2|761.4|762|759.2|34
1587608700000|2020-04-23 02:25:00|762.5|759.7|761.4|758.6|763.4|759.8|760.8|758|33
1587609000000|2020-04-23 02:30:00|761.5|758.7|762.8|760|763.1|760.3|761.5|758.7|23
1587609300000|2020-04-23 02:35:00|763|760.2|762.1|759.3|763.6|760.8|761.9|759.1|37
1587609600000|2020-04-23 02:40:00|762|759.2|761.9|759.1|762.6|759.8|761.3|758.5|41
1587609900000|2020-04-23 02:45:00|762.1|758.5|762.2|758.5|762.2|758.5|761.8|758.1|41
1587610200000|2020-04-23 02:50:00|762.3|758.6|761.6|758.1|762.7|759.1|761.5|757.9|38
1587610500000|2020-04-23 02:55:00|761.7|758.3|761|757.6|761.8|758.3|761|757.6|12
1587610800000|2020-04-23 03:00:00|760.8|758|759.8|757|762.7|759.9|759.8|757|31
1587611100000|2020-04-23 03:05:00|759.7|756.9|759.8|757|760.4|757.6|759.7|756.9|37
1587611400000|2020-04-23 03:10:00|759.5|756.7|759.9|757.1|760|757.2|758.8|756|29
1587611700000|2020-04-23 03:15:00|759.8|757|760.5|757.7|760.5|757.7|759.7|756.9|37
1587612000000|2020-04-23 03:20:00|760.4|757.6|759.6|756.8|760.4|757.6|759.5|756.7|13
1587612300000|2020-04-23 03:25:00|759.5|756.7|759.9|757.1|760.3|757.5|759.4|756.6|12
1587612600000|2020-04-23 03:30:00|759.8|757|759.5|756.7|760.5|757.7|759.5|756.7|19
1587612900000|2020-04-23 03:35:00|759.4|756.6|759.1|756.3|759.4|756.6|758.9|756.1|5
1587613500000|2020-04-23 03:45:00|758.7|755.9|759|756.2|759.2|756.4|758.7|755.9|4
1587613800000|2020-04-23 03:50:00|759.3|756.5|758.8|756|759.3|756.5|758.8|756|21
1587614400000|2020-04-23 04:00:00|758.7|755.9|758.8|756|758.8|756|758.6|755.8|4
1587614700000|2020-04-23 04:05:00|759.2|756.4|759.8|757|759.8|757|759|756.2|7
1587615000000|2020-04-23 04:10:00|760|757.2|761.3|758.5|761.6|758.8|760|757.2|14
1587615300000|2020-04-23 04:15:00|761.4|758.6|761.8|759|761.8|759|761.2|758.4|15
1587615600000|2020-04-23 04:20:00|761.9|759.1|762.2|759.4|762.8|760|761.9|759.1|41
1587615900000|2020-04-23 04:25:00|762.1|759.3|762.8|760|763|760.2|762.1|759.3|16
1587616200000|2020-04-23 04:30:00|763.2|759.7|763.4|759.8|764|760.6|763.2|759.6|44
1587616500000|2020-04-23 04:35:00|763.5|759.9|764|760.5|764.1|760.5|763.2|759.6|16
1587616800000|2020-04-23 04:40:00|764.1|760.6|763.2|759.7|765|761.5|763.2|759.7|29
1587617100000|2020-04-23 04:45:00|762.8|760|762.9|760.1|763.7|760.9|762.8|760|13
1587617400000|2020-04-23 04:50:00|763|760.2|764.1|761.3|764.1|761.3|763|760.2|12
1587617700000|2020-04-23 04:55:00|764.2|761.4|764.1|761.3|765.5|762.7|764.1|761.3|24
1587618000000|2020-04-23 05:00:00|764|761.2|764.9|762.1|765.8|763|763.5|760.7|35
1587618300000|2020-04-23 05:05:00|764.8|762|765|762.2|765.5|762.7|764.4|761.6|31
1587618600000|2020-04-23 05:10:00|764.9|762.1|765.3|762.5|765.5|762.7|764.1|761.3|34
1587618900000|2020-04-23 05:15:00|765.2|762.4|765.2|762.4|765.3|762.5|764.5|761.7|23
1587619200000|2020-04-23 05:20:00|765.1|762.3|765|762.2|765.2|762.4|763.4|760.6|18
1587619500000|2020-04-23 05:25:00|764.9|762.1|764.8|762|764.9|762.1|764.1|761.3|27
1587619800000|2020-04-23 05:30:00|765.9|762.1|767.9|764.5|768.9|765.4|765.9|762.1|101
1587620100000|2020-04-23 05:35:00|768|764.6|769.9|766.3|771.7|767|767.7|764.3|42
1587620400000|2020-04-23 05:40:00|769.8|766.2|768.7|765.3|771.6|767|768.7|765|52
1587620700000|2020-04-23 05:45:00|768.3|765.5|767|764.2|768.4|765.6|767|764.2|38
1587621000000|2020-04-23 05:50:00|767.2|764.4|768.2|765.4|769.4|766.6|767.2|764.4|23
1587621300000|2020-04-23 05:55:00|768.1|765.3|768.1|765.3|769.2|766.4|767.5|764.7|45
1587621600000|2020-04-23 06:00:00|767.8|765|773|770.2|773.3|770.5|766.3|763.5|86
1587621900000|2020-04-23 06:05:00|773.1|770.3|772.8|770|774.7|770.9|770.8|768|112
1587622200000|2020-04-23 06:10:00|773.1|767.6|771.7|768.9|773.5|770.7|770.8|766.3|46
1587622500000|2020-04-23 06:15:00|771.6|768.8|771.5|768.7|772.4|769.6|771.5|768.7|17
1587622800000|2020-04-23 06:20:00|771.4|768.6|767.4|764.6|772.2|769.4|767|764.2|40
1587623100000|2020-04-23 06:25:00|767.5|764.7|766.2|763.4|767.5|764.7|765.7|762.9|34
1587623400000|2020-04-23 06:30:00|766.8|764|766.6|763.8|767.9|765.1|766.5|763.7|21
1587623700000|2020-04-23 06:35:00|766.7|763.9|765.3|762.5|767|764.2|763.5|760.7|62
1587624000000|2020-04-23 06:40:00|765.4|762.6|765.3|762.5|766.2|763.4|764.9|762.1|22
1587624300000|2020-04-23 06:45:00|765.5|762.7|764.8|762|766.1|763.3|764.8|762|13
1587624600000|2020-04-23 06:50:00|764.9|762.1|765.1|762.3|765.2|762.4|764.8|762|43
1587624900000|2020-04-23 06:55:00|764.9|762.1|764.6|761.8|765|762.2|763.9|761.1|18
1587625200000|2020-04-23 07:00:00|764.7|761.9|766.3|763.5|767.3|764.5|764.4|761.6|53
1587625500000|2020-04-23 07:05:00|766.1|763.3|767.8|765|767.8|765|765.7|762.9|33
1587625800000|2020-04-23 07:10:00|767.7|764.9|765.6|762.8|767.7|764.9|765.1|762.3|25
1587626100000|2020-04-23 07:15:00|765.4|762.6|762.5|759.7|765.4|762.6|761.9|759.1|58
1587626400000|2020-04-23 07:20:00|762.9|760.1|762.3|759.5|763|760.2|760.7|757.9|38
1587626700000|2020-04-23 07:25:00|762.1|759.3|763.4|760.6|764|761.2|762|759.2|55
1587627000000|2020-04-23 07:30:00|763.5|760.7|766.4|763.6|766.9|764.1|763.5|760.7|54
1587627300000|2020-04-23 07:35:00|766.5|763.7|764.7|761.9|767.2|764.4|764.7|761.9|52
1587627600000|2020-04-23 07:40:00|764.6|761.8|764|761.2|764.7|761.9|763.9|761.1|35
1587627900000|2020-04-23 07:45:00|764.2|760.9|763.4|760|764.2|760.9|762.7|758.4|38
1587628200000|2020-04-23 07:50:00|763.3|759.9|763.2|759.7|763.4|760|762.5|759.1|21
1587628500000|2020-04-23 07:55:00|763.3|759.8|763.3|759.8|763.4|759.9|763.1|759.6|14
1587628800000|2020-04-23 08:00:00|762.6|759.8|763.8|761|764.3|761.5|762.3|759.5|38
1587629100000|2020-04-23 08:05:00|763.6|760.8|764.5|761.7|764.8|762|763.6|760.8|25
1587629400000|2020-04-23 08:10:00|764.6|761.8|764.3|761.5|764.8|762|764.2|761.4|14
1587629700000|2020-04-23 08:15:00|764.4|761.6|763.7|760.9|764.4|761.6|763.3|760.5|19
1587630000000|2020-04-23 08:20:00|763.8|761|767.9|765.1|768.6|765.8|763.8|761|64
1587630300000|2020-04-23 08:25:00|768.1|765.3|768.7|765.9|770.4|767.6|768.1|765.3|77
1587630600000|2020-04-23 08:30:00|768.6|765.8|769.4|766.6|769.5|766.7|767.4|763.1|42
1587630900000|2020-04-23 08:35:00|769.5|766.7|769.4|766.6|769.9|767.1|768.7|765.9|32
1587631200000|2020-04-23 08:40:00|769.3|766.5|769.1|766.3|769.6|766.8|768|765.2|27
1587631500000|2020-04-23 08:45:00|769|766.2|768|765.2|769.1|766.3|768|765.2|24
1587631800000|2020-04-23 08:50:00|768.1|765.3|768.8|766|768.9|766.1|768|765.2|17
1587632100000|2020-04-23 08:55:00|768.9|766.1|768.7|765.9|769.1|766.3|768.3|765.5|34
1587632400000|2020-04-23 09:00:00|768.6|765.8|768.6|765.8|768.7|765.9|768.1|765.3|29
1587632700000|2020-04-23 09:05:00|768.7|765.9|768.6|765.8|769.2|766.4|768.4|765.6|23
1587633000000|2020-04-23 09:10:00|768.5|765.7|768.7|765.9|768.7|765.9|767.7|764.9|23
1587633300000|2020-04-23 09:15:00|768.6|765.8|767.2|764.4|768.7|765.9|767.1|764.3|22
1587633600000|2020-04-23 09:20:00|767.1|764.3|766.4|763.6|767.3|764.5|765.4|762.6|31
1587633900000|2020-04-23 09:25:00|766.2|763.4|766.2|763.4|766.6|764.4|766.1|763.4|12
1587634200000|2020-04-23 09:30:00|766.4|763.6|766.3|764.5|767.1|765.3|766.1|763.6|27
1587634500000|2020-04-23 09:35:00|766.4|764.6|766.9|765.1|767|765.2|766.4|764.6|4
1587634800000|2020-04-23 09:40:00|766.8|765|767.4|764.6|767.4|765|766.8|764.2|20
1587635100000|2020-04-23 09:45:00|768.2|764.1|767.3|763.8|768.3|764.5|767.2|763.6|38
1587635400000|2020-04-23 09:50:00|767.7|764.2|767.8|764.2|767.8|764.2|767.7|764.1|7
1587635700000|2020-04-23 09:55:00|767.7|764.1|766|762.5|768.1|764.4|764.9|761.3|99
1587636000000|2020-04-23 10:00:00|765.5|762.7|765.9|763.1|766.1|763.3|765|762.2|59
1587636300000|2020-04-23 10:05:00|765.7|762.9|766.9|764.1|767.7|764.9|765.4|762.6|29
1587636600000|2020-04-23 10:10:00|766.8|764|766|763.2|769.7|764.2|766|762|40
1587636900000|2020-04-23 10:15:00|766|761.7|766.2|761.8|767|762.6|766|761.7|33
1587637200000|2020-04-23 10:20:00|766.5|761.9|766.1|762|766.7|762.3|766|760.9|22
1587637500000|2020-04-23 10:25:00|766.2|762.5|767.1|762.8|767.2|762.9|765.8|760.8|24
1587637800000|2020-04-23 10:30:00|766|763.2|765.3|762.5|766|763.2|763.6|760.8|42
1587638100000|2020-04-23 10:35:00|765.2|762.4|764.3|761.5|765.3|762.5|764|761.2|41
1587638400000|2020-04-23 10:40:00|764.6|761.8|765|762.2|765|762.2|764.2|761.4|29
1587638700000|2020-04-23 10:45:00|765.1|762.3|765|762.2|765.1|762.3|765|762.2|4
1587639000000|2020-04-23 10:50:00|765.1|762.3|765.3|762.5|765.3|762.5|765|762.2|4
1587639300000|2020-04-23 10:55:00|765.2|762.4|766.2|763.4|766.3|763.5|765.2|762.4|12
1587639600000|2020-04-23 11:00:00|766.3|763.5|768.4|765.6|768.5|765.7|766.3|763.5|49
1587639900000|2020-04-23 11:05:00|768.5|765.7|770.2|764.8|771.3|766.9|768.2|764.8|59
1587640200000|2020-04-23 11:10:00|770.3|764.5|773.2|770.4|774.6|770.4|768.1|764.5|79
1587640500000|2020-04-23 11:15:00|773.1|770.3|773.3|770.5|774.3|771.5|770.4|767.6|71
1587640800000|2020-04-23 11:20:00|773.4|770.6|771.9|769.1|773.4|770.6|770.5|767.2|34
1587641100000|2020-04-23 11:25:00|771.7|768.9|771.6|768.8|771.7|768.9|770.2|767.4|32
1587641400000|2020-04-23 11:30:00|772.3|767.9|773.2|768.9|773.5|769.1|772.3|767.8|25
1587641700000|2020-04-23 11:35:00|772.9|768.8|772|767.7|773.3|769|771.6|767.2|53
1587642000000|2020-04-23 11:40:00|772.2|768.2|772.5|767.9|773|768.7|772.1|767.8|24
1587642300000|2020-04-23 11:45:00|771.7|768.9|770.1|767.3|772.5|769.1|769.9|767.1|23
1587642600000|2020-04-23 11:50:00|770.2|767.4|768.6|765.8|770.5|767.7|768.1|765.3|26
1587642900000|2020-04-23 11:55:00|768.4|765.6|767.4|764.6|768.8|766|767.4|764.6|21
1587643200000|2020-04-23 12:00:00|767.5|764.7|768.4|765.6|769.5|766.7|767.5|764.7|34
1587643500000|2020-04-23 12:05:00|768.3|765.5|768.6|765.8|768.7|765.8|767.6|763.5|30
1587643800000|2020-04-23 12:10:00|768.5|765.7|771.2|768.4|771.3|768.5|768.5|765.7|57
1587644100000|2020-04-23 12:15:00|771.1|768.3|770.9|768.1|771.1|768.3|769.9|767.1|30
1587644400000|2020-04-23 12:20:00|771.2|768.4|772.3|769.5|773.6|770.1|770.9|767.9|48
1587644700000|2020-04-23 12:25:00|772.5|769.7|770.9|764.3|773.1|769.9|770|764.3|46
1587645000000|2020-04-23 12:30:00|770.7|764.1|769|763.6|770.8|767.2|766.8|762.5|78
1587645300000|2020-04-23 12:35:00|766.6|763.7|768.5|765.7|768.8|766|766.5|762.9|53
1587645600000|2020-04-23 12:40:00|768.6|765.8|770|767.2|771.2|768.4|767.9|765.1|73
1587645900000|2020-04-23 12:45:00|770.1|767.3|772.3|769.5|772.8|770|770.1|767.3|61
1587646200000|2020-04-23 12:50:00|772.4|769.6|771.8|769|773.2|770.4|771.6|765.9|28
1587646500000|2020-04-23 12:55:00|771.2|768.4|769.9|767.1|771.4|768.6|767.3|764.5|92
1587646800000|2020-04-23 13:00:00|770.3|767.5|768.5|765.7|770.5|767.7|766.4|763.6|85
1587647100000|2020-04-23 13:05:00|768.4|765.6|769.3|766.5|769.7|766.9|768.3|765.5|57
1587647400000|2020-04-23 13:10:00|769.2|766.4|767.5|764.7|769.6|766.8|767.5|764.7|48
1587647700000|2020-04-23 13:15:00|768.2|765.4|769.1|766.3|769.4|766.6|767.3|764.5|33
1587648000000|2020-04-23 13:20:00|768.8|766|769.1|766.3|769.4|766.6|768|765.2|27
1587648300000|2020-04-23 13:25:00|769.3|766.5|769.6|766.8|770.6|767.8|768.8|763.4|35
1587648600000|2020-04-23 13:30:00|770.2|767.4|776.2|773.4|777.1|774.3|769.6|766.8|133
1587648900000|2020-04-23 13:35:00|776.1|773.3|775.6|772.8|776.4|773.6|772.7|767.9|119
1587649200000|2020-04-23 13:40:00|775.5|772.7|774.4|771.6|776.9|774.1|773.7|770.9|69
1587649500000|2020-04-23 13:45:00|774.5|771.7|777.8|775|777.8|775|773.6|770.8|78
1587649800000|2020-04-23 13:50:00|777.7|774.9|777|771.4|777.9|775.1|775.1|771|112
1587650100000|2020-04-23 13:55:00|775.9|771.3|775.5|772.7|777.1|774.3|775.3|769.1|110
1587650400000|2020-04-23 14:00:00|775.4|772.6|777.7|774.9|778.8|776|775.4|772.6|145
1587650700000|2020-04-23 14:05:00|777.8|775|780.3|778.5|780.7|778.9|777.8|774.9|84
1587651000000|2020-04-23 14:10:00|780.5|778.7|782.4|780.6|782.4|780.6|780.3|778.5|69
1587651300000|2020-04-23 14:15:00|785.5|782.7|782.9|780.1|786.2|782.7|779.5|776.7|143
1587651600000|2020-04-23 14:20:00|783|780.2|785.4|779.2|787|781.6|780|773.6|203
1587651900000|2020-04-23 14:25:00|785.5|779.3|785|779.2|787.1|781.3|784.5|776.5|156
1587652200000|2020-04-23 14:30:00|784.6|779.3|779.8|773.3|784.6|779.5|778.7|772|148
1587652500000|2020-04-23 14:35:00|780.2|773.7|777.1|770.7|780.9|774.9|775.5|770.7|147
1587652800000|2020-04-23 14:40:00|777.3|770.9|773.9|771.1|777.6|771.8|773.4|770.6|83
1587653100000|2020-04-23 14:45:00|774|771.2|774.2|772.4|776.3|773.2|774|770.8|72
1587653400000|2020-04-23 14:50:00|774.4|772.6|773.3|771.5|774.5|772.7|773.1|771.3|70
1587653700000|2020-04-23 14:55:00|773.2|771.4|770.2|762.2|773.7|771.9|768.9|761.5|38
1587654000000|2020-04-23 15:00:00|770.1|762.1|768.1|760.3|770.1|763|765.7|760.3|103
1587654300000|2020-04-23 15:05:00|768|761.3|769.4|761.4|769.4|761.4|767.5|761.3|75
1587654600000|2020-04-23 15:10:00|769.3|761.3|770.3|763.9|771.8|763.9|769.3|761.3|106
1587654900000|2020-04-23 15:15:00|769.9|762.2|770.1|762.1|772.4|764.5|769.8|762.1|95
1587655200000|2020-04-23 15:20:00|770|761.5|765.6|759.9|770|761.6|765|759.9|141
1587655500000|2020-04-23 15:25:00|765.5|760.3|767.9|759.9|768.7|760.7|765.1|759.8|60
1587655800000|2020-04-23 15:30:00|767.8|759.8|764.9|759.7|767.9|760.7|763.2|759.7|98
1587656100000|2020-04-23 15:35:00|765.2|760.6|763.1|760.3|768.4|760.8|763|759.4|110
1587656400000|2020-04-23 15:40:00|763|760.2|770.2|764|770.4|764.3|762.7|759.2|87
1587656700000|2020-04-23 15:45:00|769.9|763.7|770.7|764.2|771.2|764.2|768.8|762.4|68
1587657000000|2020-04-23 15:50:00|771.4|764.3|770.4|764.3|771.7|765.5|769.4|763|67
1587657300000|2020-04-23 15:55:00|770.5|764.6|769.9|763.8|771|764.9|769.5|763.5|58
1587657600000|2020-04-23 16:00:00|769.8|763.7|768.8|762.7|769.8|763.7|768.3|762.2|73
1587657900000|2020-04-23 16:05:00|768.7|762.6|773.8|771|774.9|773.1|767.5|762.4|87
1587658200000|2020-04-23 16:10:00|773.9|771.1|771.2|768.4|774.3|772.2|771.2|766.2|93
1587658500000|2020-04-23 16:15:00|771.1|768.3|772.2|765.9|772.2|768.3|771.1|764.6|73
1587658800000|2020-04-23 16:20:00||765.4||765.8||766.2||764.4|45
1587659100000|2020-04-23 16:25:00|771.1|765.9|771.5|768.7|772.2|768.7|771.1|765.9|49
1587659400000|2020-04-23 16:30:00|771.2|768.4|771.1|764.9|772.2|768.6|770.4|764.2|14
1587659700000|2020-04-23 16:35:00|770.9|765|772|764.5|772|765.8|769.9|763.6|65
1587660000000|2020-04-23 16:40:00|772.1|764.7|768.4|762.3|772.8|765.9|768.4|762.3|80
1587660300000|2020-04-23 16:45:00|768.6|762.5|766.2|759.9|769.7|763.6|763.7|757.5|205
1587660600000|2020-04-23 16:50:00|766|759.8|767.4|761.2|767.5|761.3|763.8|757.5|149
1587660900000|2020-04-23 16:55:00|767.2|761.1|765.1|759|768.3|762.1|765|758.9|129
1587661200000|2020-04-23 17:00:00|764.7|758.5|764.6|758.9|766.3|759.8|762.9|757|260
1587661500000|2020-04-23 17:05:00|764.4|758.8|765.9|760|766.1|760.3|764.3|758.4|98
1587661800000|2020-04-23 17:10:00|766|760.1|765.9|759.9|766.5|760.4|765.5|759.6|63
1587662100000|2020-04-23 17:15:00|765.8|759.8|764|757.9|766.1|760|763.9|757.9|75
1587662400000|2020-04-23 17:20:00|763.7|757.7|762.9|756.9|764.3|758.1|762|755.9|87
1587662700000|2020-04-23 17:25:00|762.4|755.9|761.5|754.9|762.4|755.9|758.3|752.3|104
1587663000000|2020-04-23 17:30:00|761|754.5|766.5|760.2|767.3|761.1|760.9|754.4|152
1587663300000|2020-04-23 17:35:00|766.7|760.4|768.5|762.5|769.6|763.3|766|759.6|89
1587663600000|2020-04-23 17:40:00|768.4|762.4|766.4|763.6|768.4|764.1|766|761.9|70
1587663900000|2020-04-23 17:45:00|766.3|763.5|765.1|762.3|766.8|764|765|762.2|43
1587664200000|2020-04-23 17:50:00|765.2|762.4|764.4|761.6|765.7|762.9|764.4|761.6|39
1587664500000|2020-04-23 17:55:00|764.5|761.7|766.4|763.6|766.5|763.7|762.9|759|48
1587664800000|2020-04-23 18:00:00|766.5|763.7|766|763.2|766.6|763.8|765.2|762.4|46
1587665100000|2020-04-23 18:05:00|765.9|763.1|766.6|763.8|768.5|765|765.9|760.6|48
1587665400000|2020-04-23 18:10:00|766.5|763.7|768.7|765.9|768.7|765.9|766.5|763.7|20
1587665700000|2020-04-23 18:15:00|769.4|764.9|769.9|765.3|770.6|765.8|769.4|764.9|48
1587666000000|2020-04-23 18:20:00|770|765.4|769.5|764.9|770.5|765.9|769.2|764.6|29
1587666300000|2020-04-23 18:25:00|770.7|766.1|769.1|765.1|770.7|766.1|768.9|765.1|8
1587666600000|2020-04-23 18:30:00|768.9|763.5|769.6|765.1|769.6|765.2|767.5|762.8|47
1587666900000|2020-04-23 18:35:00|769.7|765.2|770.7|766.3|770.7|766.3|769.7|765.2|24
1587667200000|2020-04-23 18:40:00|770.8|766.2|770.6|766.4|771.3|766.8|770.6|766.1|25
1587667500000|2020-04-23 18:45:00|770.7|766.1|768.7|764|770.7|766.1|768.5|764|21
1587667800000|2020-04-23 18:50:00|768.5|763.9|768.9|763.9|768.9|763.9|768.2|763.9|7
1587668100000|2020-04-23 18:55:00|769.3|764.5|769.7|765.5|771|766.5|769.3|764.5|30
1587668400000|2020-04-23 19:00:00|769.8|765.6|770|765.2|770.4|766.2|769.8|765.2|16
1587668700000|2020-04-23 19:05:00|770.1|765.1|769.5|764.9|770.2|765.3|769.5|764.6|35
1587669000000|2020-04-23 19:10:00|769.6|765.1|771.5|766.9|771.5|766.9|769.6|765.1|26
1587669300000|2020-04-23 19:15:00|771.6|767|771.2|766.4|772|767.3|771.2|766.4|24
1587669600000|2020-04-23 19:20:00|770.6|766.3|769.2|766.4|770.6|766.4|769.1|766.3|9
1587669900000|2020-04-23 19:25:00|769.3||771.2||771.3||769.2||27
1587670200000|2020-04-23 19:30:00|769.9|767.1|769.7|766.9|770.2|767.4|769.6|766.8|29
1587675300000|2020-04-23 20:55:00|770.1|762.5|770.1|762.5|770.1|762.5|770.1|762.5|1
1587679200000|2020-04-23 22:00:00|767.3|764.5|768.6|765.8|768.9|766.1|767.2|764.4|23
1587679500000|2020-04-23 22:05:00|769.2|766.4|770.3|767.5|771.1|768.3|769.2|766.4|23
1587680100000|2020-04-23 22:15:00|770.2|767.4|768.3|765.5|770.2|767.4|768.3|765.5|14
1587680400000|2020-04-23 22:20:00|768.2|765.4|767.6|764.8|768.2|765.4|767.6|764.8|3
1587680700000|2020-04-23 22:25:00|767.5|764.7|767.2|764.4|767.5|764.7|767.1|764.3|6
1587681000000|2020-04-23 22:30:00|767.1|764.3|766.9|764.1|768.3|765|766.6|763.2|11
1587681300000|2020-04-23 22:35:00|766.8|764|766.1|763.3|766.9|764.1|765.6|762.8|15
1587681600000|2020-04-23 22:40:00|766.2|763.4|767|764.2|767|764.2|766.2|763.4|14
1587681900000|2020-04-23 22:45:00|766.9|764.1|767.8|765|767.8|765|766.8|764|8
1587682200000|2020-04-23 22:50:00|767.7|764.9|767.8|765|767.8|765|766.7|763.9|9
1587682500000|2020-04-23 22:55:00|767.6|764.8|767.5|764.7|767.6|764.8|767.1|764.3|4
1587682800000|2020-04-23 23:00:00|767.6|764.8|768.3|765.5|768.6|765.8|767.6|764.8|5
1587683100000|2020-04-23 23:05:00|768.2|765.4|768.2|765.4|768.2|765.4|768.2|765.4|1
1587684000000|2020-04-23 23:20:00|768.3|765.5|768.5|765.7|768.5|765.7|768.3|765.5|2
1587684300000|2020-04-23 23:25:00|768.6|765.8|768.1|765.3|768.6|765.8|767.5|764.7|22
1587684600000|2020-04-23 23:30:00|768|765.2|768.4|765.6|768.7|765.9|768|765.2|15
1587684900000|2020-04-23 23:35:00|768.3|765.5|768.4|765.6|768.4|765.6|768.2|765.4|10
1587685200000|2020-04-23 23:40:00|768.2|765.4|768.2|765.4|768.4|765.6|767.6|764.8|35
1587685500000|2020-04-23 23:45:00|768.3|765.5|768|765.2|768.4|765.6|768|765.2|10
1587685800000|2020-04-23 23:50:00|767.9|765.1|768.1|765.3|768.4|765.6|767.9|765.1|11
1587686400000|2020-04-24 00:00:00|768.2|765|769.7|766.2|769.7|766.3|768.2|765|17
1587686700000|2020-04-24 00:05:00|769.8|766.3|769.4|766.1|769.9|766.5|768.9|765.6|26
1587687000000|2020-04-24 00:10:00|769.5|766.2|767.8|764.4|769.6|766.2|767.8|764.4|22
1587687300000|2020-04-24 00:15:00|767.6|764.8|767.3|764.5|767.7|764.9|766.6|763.8|43
1587687600000|2020-04-24 00:20:00|767.5|764.7|766.8|764|768|765.2|766.8|764|32
1587687900000|2020-04-24 00:25:00|766.7|763.9|764.9|762.1|766.7|763.9|764.9|762.1|43
1587688200000|2020-04-24 00:30:00|765|761.7|764.6|761.3|765.5|762.2|764.6|761.3|21
1587688500000|2020-04-24 00:35:00|764.4|761.1|763.3|759.9|764.9|761.4|763.2|759.6|23
1587688800000|2020-04-24 00:40:00|763.4|759.8|763.9|760.5|764.4|761|763.4|759.8|18
1587689100000|2020-04-24 00:45:00|764.1|760.7|764.7|761.4|764.8|761.4|764.1|760.7|31
1587689400000|2020-04-24 00:50:00|764.8|761.5|764|760.7|765.3|762|764|760.7|58
1587689700000|2020-04-24 00:55:00|763.9|760.6|763.6|760.2|764.5|761|763.4|759.9|32
1587690000000|2020-04-24 01:00:00|763.7|760.3|765.3|761.8|765.8|762.2|763.7|760.3|85
1587690300000|2020-04-24 01:05:00|765.1|761.6|764.3|760.8|765.2|761.7|764|760.6|42
1587690600000|2020-04-24 01:10:00|764.2|760.9|764.4|761|765.1|761.7|764.1|760.7|40
1587690900000|2020-04-24 01:15:00|764|761.2|764|761.2|764.5|761.7|762.5|759.7|53
1587691200000|2020-04-24 01:20:00|764.1|761.3|762.5|759.7|764.6|761.8|762.3|759.5|52
1587691500000|2020-04-24 01:25:00|762.4|759.6|760.8|758|762.5|759.7|760.8|758|53
1587691800000|2020-04-24 01:30:00|760.7|757.9|763.5|760.7|763.5|760.7|760.6|757.8|26
1587692100000|2020-04-24 01:35:00|763.6|760.8|764.3|761.5|764.4|761.6|763.5|760.7|25
1587692400000|2020-04-24 01:40:00|764.4|761.6|765.5|762.7|765.5|762.7|762.9|760.1|24
1587692700000|2020-04-24 01:45:00|765.4|762.6|764.6|761.8|765.4|762.6|763.9|761.1|25
1587693000000|2020-04-24 01:50:00|764.5|761.7|763.8|761|764.5|761.7|763.8|761|17
1587693300000|2020-04-24 01:55:00|763.7|760.9|763.3|760.5|763.7|760.9|763.3|760.5|15
1587693600000|2020-04-24 02:00:00|762.9|760.1|766|763.2|766.4|763.6|762.5|759.7|28
1587693900000|2020-04-24 02:05:00|765.3|762.5|765.3|762.5|766.6|763.8|765.2|762.4|31
1587694200000|2020-04-24 02:10:00|765|762.2|767.6|764.8|767.6|764.8|764.8|762|15
1587694500000|2020-04-24 02:15:00|767.8|764.5|767.7|764.2|767.9|764.6|767.6|764.2|23
1587694800000|2020-04-24 02:20:00|766.7|763.3|767.2|763.8|767.4|763.8|766.5|763|26
1587695100000|2020-04-24 02:25:00|767.3|764.2|767.5|763.9|767.6|764.2|767.3|763.9|8
1587695400000|2020-04-24 02:30:00|767.2|764.4|768.1|765.3|768.1|765.3|767.1|764.3|12
1587695700000|2020-04-24 02:35:00|771.3|765|773.5|768.3|774.1|770.3|769.6|765|29
1587696000000|2020-04-24 02:40:00|773.3|768.4|774.8|769.4|775.3|771.5|772.4|768.4|58
1587696300000|2020-04-24 02:45:00|774.9|769.1|773.3|767.9|774.9|769.2|773.3|767.8|13
1587696600000|2020-04-24 02:50:00|773.2|767.8|771.5|766.2|773.2|767.8|771.5|765.9|20
1587696900000|2020-04-24 02:55:00|772|766.3|773|767.4|773.3|768|772|766.3|34
1587697200000|2020-04-24 03:00:00|773.1|767.5|772.9|767.2|773.1|767.5|772.9|767.2|10
1587697500000|2020-04-24 03:05:00|772.8|767.1|773.1|767.4|773.1|767.4|772.2|766.4|20
1587697800000|2020-04-24 03:10:00|773.2|766.8|776.1|770|776.1|770.3|773.1|766.8|31
1587698100000|2020-04-24 03:15:00|775.9|769.8|774.5|768.7|775.9|769.8|774.4|768.2|38
1587698400000|2020-04-24 03:20:00|774.4|768.6|774.9|768.9|775.5|769.7|774.2|768.3|31
1587698700000|2020-04-24 03:25:00|775|768.8|774.9|768.7|775|768.8|774.9|768.4|5
1587699000000|2020-04-24 03:30:00|775.2|768.9|773.6|768|775.2|769|773.6|767.8|18
1587699300000|2020-04-24 03:35:00|773.5|768.1|774.7|769.1|774.7|769.2|773.5|768.1|8
1587699600000|2020-04-24 03:40:00|774.5|768.9|773.4|767.8|774.6|768.9|773.4|767.8|12
1587699900000|2020-04-24 03:45:00|773.5|768.4|774.2|768.5|774.2|768.5|773.5|768.4|7
1587700200000|2020-04-24 03:50:00|774|768.3|774.5|768.7|774.5|768.8|774|768.3|11
1587700500000|2020-04-24 03:55:00|774.6|768.6|774.2|768.3|774.6|768.6|774.1|768.1|7
1587700800000|2020-04-24 04:00:00|774.5|768.7|775.3|769|775.3|769|774.4|768.5|16
1587701400000|2020-04-24 04:10:00|775.1|768.8|774.6|768.6|775.1|769|774.6|768.4|12
1587701700000|2020-04-24 04:15:00|774.5|768.5|774.2|768.5|774.5|768.5|773.4|767.7|24
1587702000000|2020-04-24 04:20:00|774.3|768.4|773.9|768.3|774.8|769.1|773.9|768.2|14
1587702300000|2020-04-24 04:25:00|774|768.6|774.2|768.5|774.2|768.6|774|768.5|3
1587702600000|2020-04-24 04:30:00|774.9|769.4|773.8|768.2|775.2|769.4|773.8|768.1|10
1587702900000|2020-04-24 04:35:00|773.6|768|773.4|767.8|773.8|768.1|773.4|767.8|4
1587703200000|2020-04-24 04:40:00|775.2|769|773.7|768.2|775.2|769|773.7|767.5|20
1587703500000|2020-04-24 04:45:00|773.5|768.3|774.6|769.2|774.6|769.2|772.6|767.2|17
1587703800000|2020-04-24 04:50:00|774.1|768.7|774|768.8|774.1|768.8|774|768.6|5
1587704100000|2020-04-24 04:55:00|773.9|768.6|772.5|767.2|773.9|768.6|772.5|766.9|13
1587704400000|2020-04-24 05:00:00|772.2|767|769.8|764.4|772.2|767|769.1|761.1|38
1587704700000|2020-04-24 05:05:00|769.5|764.1|768.8|763.1|770|764.6|767.9|762.2|35
1587705000000|2020-04-24 05:10:00|768.7|763|769.5|763.9|769.7|764.1|767.7|762.1|29
1587705300000|2020-04-24 05:15:00|769.6|764|770.9|765.5|770.9|765.5|769.3|763.9|18
1587705600000|2020-04-24 05:20:00|770.6|765.4|770.6|764.9|771.1|765.4|770.2|764.5|31
1587705900000|2020-04-24 05:25:00|770.8|765|771.9|766.3|771.9|766.3|770.3|764.7|20
1587706200000|2020-04-24 05:30:00|771.7|766.1|770.2|764.1|771.7|766.1|770.2|764.1|40
1587706500000|2020-04-24 05:35:00|770.4|764.4|772.3|766.5|772.3|766.5|770.4|764.4|35
1587706800000|2020-04-24 05:40:00|772.2|766.4|771.6|765.9|772.2|766.4|770.9|764.8|23
1587707100000|2020-04-24 05:45:00|771.5|766|771.1|765.3|771.7|766|771.1|765.3|15
1587707400000|2020-04-24 05:50:00|771.2|765.7|772.1|766.5|772.2|766.6|771|765.2|26
1587707700000|2020-04-24 05:55:00|772|766.4|772|766.4|772.2|766.5|771.2|765.6|25
1587708000000|2020-04-24 06:00:00|772.1|766.5|771.7|766.3|772.1|766.6|771.2|765.6|39
1587708300000|2020-04-24 06:05:00|771.6|766.2|771.1|765.7|771.7|766.4|770.3|764.9|41
1587708600000|2020-04-24 06:10:00|771|765.6|769.7|764.3|771|765.6|769|763.6|39
1587708900000|2020-04-24 06:15:00|769.8|764.2|771|765.4|771.1|765.5|769.8|764.2|30
1587709200000|2020-04-24 06:20:00|771.1|765.5|771.1|765.4|771.3|765.7|770.9|765.2|14
1587709500000|2020-04-24 06:25:00|771.2|765.5|772.8|767.3|772.8|767.3|771.2|765.5|28
1587709800000|2020-04-24 06:30:00|772.7|767.2|773.6|768.2|774.8|769|772.4|766.9|79
1587710100000|2020-04-24 06:35:00|773.7|768.1|774.6|769.2|774.6|769.2|773|767.7|48
1587710400000|2020-04-24 06:40:00|774.5|769.3|774.4|768.9|774.7|769.3|773.7|768.3|64
1587710700000|2020-04-24 06:45:00|774.5|769|774.7|769.2|774.9|769.5|774.1|768.6|90
1587711000000|2020-04-24 06:50:00|774.4|769.1|774.5|769.2|774.5|769.2|773.9|768.6|67
1587711300000|2020-04-24 06:55:00|774.4|769.1|775.6|770.4|775.7|770.4|774.4|769.1|35
1587711600000|2020-04-24 07:00:00|775.7|770.7|774.7|769.1|776|770.7|774|768.5|63
1587711900000|2020-04-24 07:05:00|774.6|769|775|769.7|775.5|770.3|774.2|768.9|45
1587712200000|2020-04-24 07:10:00|774.9|769.6|775|769.3|775|769.6|774.5|768.8|52
1587712500000|2020-04-24 07:15:00|775.1|769.4|775.8|770.5|775.9|770.5|774.9|769|30
1587712800000|2020-04-24 07:20:00|775.4|770.6|775.6|770.3|775.7|770.6|775.3|770.1|18
1587713100000|2020-04-24 07:25:00|775.4|770.1|775.3|770.1|775.5|770.3|774.8|769.5|24
1587713400000|2020-04-24 07:30:00|775|770|774.7|769.3|775.3|770|773.7|768.2|54
1587713700000|2020-04-24 07:35:00|774.8|769.4|775.1|769.7|775.7|769.7|773.9|768.6|23
1587714000000|2020-04-24 07:40:00|775|769.6|774.2|768.9|775|769.6|773.9|768.4|21
1587714300000|2020-04-24 07:45:00|774.3|768.7|775|769.6|775.1|769.6|774.3|768.7|32
1587714600000|2020-04-24 07:50:00|774.9|769.5|773|767.7|775.1|769.7|772.7|765|42
1587714900000|2020-04-24 07:55:00|772.9|767.6|772.1|766.7|772.9|767.6|771.8|766.5|22
1587715200000|2020-04-24 08:00:00|772.2|766.6|768.6|763.2|772.2|766.7|768.5|763|44
1587715500000|2020-04-24 08:05:00|768.7|762.9|769.1|763.7|769.8|764.4|767.3|762|55
1587715800000|2020-04-24 08:10:00|769.3|763.8|767.1|761.6|769.9|764.3|766.9|761.4|36
1587716100000|2020-04-24 08:15:00|767|761.5|762.9|757.6|767|761.5|762.9|757.6|46
1587716400000|2020-04-24 08:20:00|762.6|757.3|763.6|758.3|764|758.8|762.6|757.3|36
1587716700000|2020-04-24 08:25:00|763.7|758.4|763.3|758.1|764|758.8|763.2|757.9|26
1587717000000|2020-04-24 08:30:00|762.7|757.9|762.9|757.8|763.5|758.5|762|756.9|51
1587717300000|2020-04-24 08:35:00|763|758.2|763.7|758.2|763.7|758.2|763|757.8|18
1587717600000|2020-04-24 08:40:00|764.1||763.5||764.5||763.5||31
1587717900000|2020-04-24 08:45:00|763.6|760.1|765.8|759.2|765.8|760.1|762.7|759.2|22
1587718200000|2020-04-24 08:50:00|765.4|760.3|764.7|761.9|766.7|762.2|762.9|759.2|54
1587718500000|2020-04-24 08:55:00|764.8|762|764.9|762.1|765.1|762.3|764.7|761.9|10
1587718800000|2020-04-24 09:00:00|765|762.2|765.8|763|767.6|763.1|765|761.2|29
1587719100000|2020-04-24 09:05:00|767.2|762|768.3|765.5|769.8|765.5|765.8|762|23
1587719400000|2020-04-24 09:10:00|768.2|765.4|769.8|764.5|770.3|765.6|767.9|764.5|42
1587719700000|2020-04-24 09:15:00|769.7|765.4|768.8|763|769.9|765.4|766.3|763|36
1587720000000|2020-04-24 09:20:00|768.7|764|766|763.2|768.7|764|765.9|763.1|15
1587720300000|2020-04-24 09:25:00|766.1|763.3|766.5|763.7|766.7|763.9|766|763.2|15
1587720600000|2020-04-24 09:30:00|766.3|763.5|764.3|762.5|766.3|763.5|764.3|762.3|24
1587720900000|2020-04-24 09:35:00|764.4|762.6|764|762.2|764.5|762.7|764|762.2|15
1587721200000|2020-04-24 09:40:00|764.1|762.3|763.7|760.9|765.6|762.9|763.6|759.5|30
1587721500000|2020-04-24 09:45:00|763.8|761|763.1|760.3|763.9|761.1|762.8|760|22
1587721800000|2020-04-24 09:50:00|763.2|760.4|764.1|761.3|764.1|761.3|763|760.2|18
1587722100000|2020-04-24 09:55:00|764|761.2|764.1|761.3|764.5|761.7|763.8|761|18
1587722400000|2020-04-24 10:00:00|764.2|761.4|765.9|763.1|766.6|763.5|764.1|760.7|25
1587722700000|2020-04-24 10:05:00|765.8|763|765.5|762.7|765.9|763.1|764.8|762|30
1587723000000|2020-04-24 10:10:00|765.3|762.5|765.4|758.8|765.6|762.7|762.5|758.8|22
1587723300000|2020-04-24 10:15:00|765.3||765.8||765.8||765.2||12
1587723600000|2020-04-24 10:20:00|765.5|759.1|766.5|758.8|767.1|759.1|765.5|758.8|14
1587723900000|2020-04-24 10:25:00|765.5|762.7|762.6|759.8|766.5|762.7|762.1|759.3|18
1587724200000|2020-04-24 10:30:00|762.7|759.9|761.6|758.8|764.1|760|761.4|758.6|17
1587724500000|2020-04-24 10:35:00|761.7|758.9|762.5|759.7|762.5|759.7|761.7|758.9|18
1587724800000|2020-04-24 10:40:00|764.4|758.9|764.8|758.9|766.2|758.9|764.4|758.9|34
1587726300000|2020-04-24 11:05:00|766.4|760.4|766.3|760.4|766.4|760.4|766|760.4|11
1587726600000|2020-04-24 11:10:00|766.2|760.6|768.6|760.6|768.6|760.6|765.5|760.6|31
1587726900000|2020-04-24 11:15:00|768.8|760.8|767.9|760.4|768.8|760.8|766.9|760.4|38
1587727200000|2020-04-24 11:20:00|767.1||766.7||767.3||766.2||24
1587731100000|2020-04-24 12:25:00|763.4|758|763.3|756.9|763.4|758|763.2|756.9|4
1587731400000|2020-04-24 12:30:00|763.2|756.8|766|759.8|766|759.8|761.9|756.8|56
1587731700000|2020-04-24 12:35:00|765.1|758.9|767.3|762.2|767.7|762.9|763.9|758.7|95
1587732000000|2020-04-24 12:40:00|767.2|762.1|768.1|762.9|768.6|764.2|767|762.1|55
1587732300000|2020-04-24 12:45:00|768.2|763.2|767.1|764.3|769|764.6|766.7|762.9|66
1587732600000|2020-04-24 12:50:00|767.3|764.5|766.6|761.5|768|764.5|765.7|761.1|45
1587732900000|2020-04-24 12:55:00|765.3|762.5|763.6|758.5|766.8|762.7|763|757.9|94
1587733200000|2020-04-24 13:00:00|763.7|758.7|764.1|758.8|765.8|761.1|762.3|758.5|73
1587733500000|2020-04-24 13:05:00|764|758.5|765.7|760.4|766.7|761.1|762.4|758|65
1587733800000|2020-04-24 13:10:00|766|761|763.4|758|766.3|761|763.4|758|86
1587734100000|2020-04-24 13:15:00|763.3|758.4|764|758.8|764.9|759.7|763.3|758.4|42
1587734400000|2020-04-24 13:20:00|764.1|758.9|764.2|759.1|765|760.6|763.3|758.2|67
1587734700000|2020-04-24 13:25:00|764.3|759.7|765.8|760.7|766.4|761.3|763.6|759.5|53
1587735000000|2020-04-24 13:30:00|765.6|760.6|765.7|760.6|767.1|762.1|764.2|759|103
1587735300000|2020-04-24 13:35:00|765.6|760.5|763.2|758.1|765.7|760.5|762.3|758|89
1587735600000|2020-04-24 13:40:00|763.1|758|760.9|755.9|763.1|758|760|754.8|126
1587735900000|2020-04-24 13:45:00|761|755.8|757|751.7|761.6|757.7|755.8|750.2|215
1587736200000|2020-04-24 13:50:00|756.6|751.6|761.3|756.2|762.3|756.7|756.3|751.2|117
1587736500000|2020-04-24 13:55:00|761.2|756|763.7|756.5|763.7|757.5|759.7|754.5|92
1587736800000|2020-04-24 14:00:00|763.9|756.4|759|753|763.9|757.9|756.8|750.5|222
1587737100000|2020-04-24 14:05:00|759.1|753.2|758.7|753.6|761|754.6|757.6|752.4|149
1587737400000|2020-04-24 14:10:00|758.8|754.1|757.5|754.7|759.8|755.2|757.3|754.1|72
1587737700000|2020-04-24 14:15:00|757.4|754.6|759.7|756.9|760.9|756.9|757.2|754.1|64
1587738000000|2020-04-24 14:20:00|759.6|756.8|758.8|756|761.5|756.9|758.4|755.6|69
1587738300000|2020-04-24 14:25:00|758.6|755.8|760.5|755.5|765.4|757.4|757.7|753.9|110
1587738600000|2020-04-24 14:30:00|760.3|755.2|759.9|757.1|762.6|758|759.5|754.7|110
1587738900000|2020-04-24 14:35:00|760|757.2|759.8|757|762.4|758.5|759.7|755.6|76
1587739200000|2020-04-24 14:40:00|759.9|757.1|759|756.2|761.5|757.6|758.6|754.9|53
1587739500000|2020-04-24 14:45:00|758.9|756.1|762.8|760|764.5|760.6|758.5|754.6|109
1587739800000|2020-04-24 14:50:00|762.9|760.1|764|759|765.3|761.3|762.4|758|99
1587740100000|2020-04-24 14:55:00|763.9|758.7|763.2|758.2|764|759.8|761.3|757.4|70
1587740400000|2020-04-24 15:00:00|762.9|758.1|756.9|754.1|762.9|758.5|756.5|752.7|125
1587740700000|2020-04-24 15:05:00|758|752.6|757|754.2|760|755.5|756.7|752.6|86
1587741000000|2020-04-24 15:10:00|756.7|753.9|758.4|753|758.4|753.9|754.7|750.7|134
1587741300000|2020-04-24 15:15:00|758.6|753.1|758.7|753.5|761.4|754.7|756.3|751.9|132
1587741600000|2020-04-24 15:20:00|758.2|753.1|758.9|753.5|758.9|754.6|756.7|751.9|71
1587741900000|2020-04-24 15:25:00|759|753.6|760|757.2|761.1|758.3|758.6|752.3|63
1587742200000|2020-04-24 15:30:00|759.9|757.1|759.5|754|760.7|757.1|757.9|753.8|57
1587742500000|2020-04-24 15:35:00|759.1|754.1|761.3|755.6|761.8|756.8|758.8|753.5|74
1587742800000|2020-04-24 15:40:00|761.2|756.6|758.9|756.1|761.2|756.6|758.4|755.6|53
1587743100000|2020-04-24 15:45:00|759.5|754.5|759.3|754.1|760.4|756.4|756.5|751.4|102
1587743400000|2020-04-24 15:50:00|759.9|754.7|760.4|755.4|760.7|755.6|759|753.7|81
1587743700000|2020-04-24 15:55:00|759.9|755.3|760.4|755.4|761.3|756.1|759.2|754.1|74
1587744000000|2020-04-24 16:00:00|760.5|755.3|761.9|756.7|762.3|757.1|760.4|755.2|62
1587744300000|2020-04-24 16:05:00|762.3|757.2|764|758.9|764.3|760.5|762.1|757.2|101
1587744600000|2020-04-24 16:10:00|764.1|759|763|758|766.5|760.8|761.7|757.9|85
1587744900000|2020-04-24 16:15:00|762.9|757.9|765.3|760.1|767.4|763|762.1|757|65
1587745200000|2020-04-24 16:20:00|765|759.8|765|759.8|766|761.3|763.8|758.8|63
1587745500000|2020-04-24 16:25:00|764.8|759.5|765.2|760.1|765.3|760.2|763|759|54
1587745800000|2020-04-24 16:30:00|765.3|760|765|759.9|766|760.8|762.6|758.5|74
1587746100000|2020-04-24 16:35:00|764.6|759.5|764.8|759.7|765.4|761.2|764|759.1|55
1587746400000|2020-04-24 16:40:00|764.9|759.6|764.3|759.3|765.3|760.9|763.3|758.9|66
1587746700000|2020-04-24 16:45:00|764.4|759.4|765.6|760.4|766.1|761.1|763.3|759.4|52
1587747000000|2020-04-24 16:50:00|765.7|760.5|763.7|758.7|765.7|761.3|763.3|758.7|59
1587747300000|2020-04-24 16:55:00|763.8|758.8|763.6|760.8|766.2|762.4|762.7|758.8|75
1587747600000|2020-04-24 17:00:00|764.7|759.7|764.5|761.7|766|762|762.6|758.8|123
1587747900000|2020-04-24 17:05:00|764.4|761.6|764.4|761.6|765.2|762|763.6|760|33
1587748200000|2020-04-24 17:10:00|764.3|761.5|763.3|760.5|765.5|761.6|763|759.3|26
1587748500000|2020-04-24 17:15:00|764.5|759.5|764.5|759.3|764.5|760.6|761.8|757.9|38
1587748800000|2020-04-24 17:20:00|764.1|759.2|765.3|760.2|765.9|760.8|762.5|758.2|36
1587749100000|2020-04-24 17:25:00|765.4|760.7|765.3|760.1|765.8|761.7|764|759.5|40
1587749400000|2020-04-24 17:30:00|765.4|760.2|765.4|760.2|765.5|761|763.7|759.6|22
1587749700000|2020-04-24 17:35:00|765.5|760.6|764.8|762|766.1|762|764.1|760.2|53
1587750000000|2020-04-24 17:40:00|764.7|761.9|767.3|762.2|768.1|763.6|764.7|761|77
1587750300000|2020-04-24 17:45:00|767.1|762|766.8|761.6|767.2|762.9|765.3|761.4|35
1587750600000|2020-04-24 17:50:00|766.5|761.5|766.9|761.6|766.9|762.5|764.7|760.5|42
1587750900000|2020-04-24 17:55:00|767.4|762.1|768.6|763.4|769.1|763.9|766.7|762.1|41
1587751200000|2020-04-24 18:00:00|768.5|763.3|767.1|761.9|768.9|763.6|767.1|761.9|49
1587751500000|2020-04-24 18:05:00|767|763|768.2|762.7|768.6|763.1|765.8|761.9|33
1587751800000|2020-04-24 18:10:00|768.1|762.6|768.2|762.5|768.2|762.6|767.3|762|25
1587752100000|2020-04-24 18:15:00|768.3|762.4|767.6|762.1|768.7|763.2|767.6|762.1|18
1587752400000|2020-04-24 18:20:00|767.7|762.7|766.8|761.3|768.1|762.7|766.4|761|34
1587752700000|2020-04-24 18:25:00|767|761.2|767.3|761.9|767.4|761.9|767|761.2|12
1587753000000|2020-04-24 18:30:00|767.4|762|767.8|762.5|769.1|763|767.4|761.9|35
1587753300000|2020-04-24 18:35:00|767.9|762.6|768.8|763.5|768.9|763.6|767.9|762.6|17
1587753600000|2020-04-24 18:40:00|768.7|763.4|768.5|763.1|768.7|763.6|768|762.6|18
1587753900000|2020-04-24 18:45:00|768.3|763|767|764.2|768.6|764.2|766.9|762.9|8
1587754200000|2020-04-24 18:50:00|766.9|764.1|766.9|761.3|767.8|764.1|766.9|761.3|10
1587754500000|2020-04-24 18:55:00|766.8|762.1|768.1|762.6|768.1|762.6|766.6|762.1|16
1587754800000|2020-04-24 19:00:00|768|762.5|767.7|762.3|768|762.5|767.7|762.2|6
1587755100000|2020-04-24 19:05:00|767.6|761.8|767.4|761.8|767.6|761.8|767.2|761.8|7
1587755400000|2020-04-24 19:10:00|767.3|761.5|767.7|762.3|768|762.4|767|761.4|12
1587755700000|2020-04-24 19:15:00|767.6||767.7||767.7||767.3||5
1587756000000|2020-04-24 19:20:00|767.4|762.9|768|762.9|768.3|762.9|767.4|762.9|6
1587756300000|2020-04-24 19:25:00|768.5|763.4|767.1|764.3|768.9|764.5|767.1|763.4|6
1587756600000|2020-04-24 19:30:00|767.2|764.4|767.2|764.4|767.3|764.5|767.1|764.3|7
1587757200000|2020-04-24 19:40:00|767.3|764.5|768.8|763.5|768.9|764.6|767.2|763.5|13
1587760800000|2020-04-24 20:40:00|767.7|761.2|767.7|761|767.7|761.2|767.7|761|3
1587761100000|2020-04-24 20:45:00|768|760.9|769.3|762.5|769.3|762.5|767.5|760.7|52
1587761400000|2020-04-24 20:50:00|769.2|762.4|770.4|762.8|771.8|764|768.9|760.9|81
1587761700000|2020-04-24 20:55:00|770.9|762.9|772.2|764.2|772.2|764.2|770.4|762.7|44
1587938400000|2020-04-26 22:00:00|770.4|764.1|769.5|763.3|771.1|768|768.7|763.3|31
1587938700000|2020-04-26 22:05:00|769.7|763.4|768|762.1|770.3|764.2|767.9|762|64
1587939000000|2020-04-26 22:10:00|767.5|762|769.5|763.7|769.5|763.7|767.4|761.6|54
1587939300000|2020-04-26 22:15:00|769.3|763.5|768.2|762.1|769.3|763.5|768.2|762.1|16
1587939600000|2020-04-26 22:20:00|768.3|762.2|767.9|762.1|768.4|762.5|767.9|762.1|15
1587939900000|2020-04-26 22:25:00|768|762.2|767.6|761.7|768.1|762.4|767.5|761.7|16
1587940200000|2020-04-26 22:30:00|767.8|761.9|767.1|761.2|767.8|761.9|766.4|760.3|24
1587940500000|2020-04-26 22:35:00|766.9|761.1|767|761.2|767|761.2|766.5|760.5|17
1587940800000|2020-04-26 22:40:00|767.2|761.3|766.7|760.9|767.2|761.3|766.5|760.7|18
1587941100000|2020-04-26 22:45:00|766.8|760.8|767.2|761.3|767.3|761.4|766.8|760.7|10
1587941400000|2020-04-26 22:50:00|767.3|761.8|767.4|761.6|768.1|762.3|767.3|761.6|16
1587941700000|2020-04-26 22:55:00|767.1|761.3|765.7|762.6|767.1|762.8|765.7|760.7|20
1587942000000|2020-04-26 23:00:00|765.8|762.7|766.7|763.6|766.8|763.7|765.8|762.7|23
1587942300000|2020-04-26 23:05:00|766.8|763.7|766.6|763.5|767.2|764.1|766.6|763.5|6
1587942600000|2020-04-26 23:10:00|766.9|763.8|767.2|764.4|767.4|764.4|766.8|763.7|16
1587942900000|2020-04-26 23:15:00|767.3|764.5|767.1|764.3|767.7|764.9|767.1|764.3|6
1587943200000|2020-04-26 23:20:00|767.2|764.4|767.5|764.7|767.7|764.9|767.2|764.4|5
1587943500000|2020-04-26 23:25:00|767.6|764.8|768.2|765.4|768.2|765.4|767.6|764.8|13
1587943800000|2020-04-26 23:30:00|768.8|766|768.2|765.4|768.8|766|768.2|765.4|18
1587944100000|2020-04-26 23:35:00|768.3|765.5|768|765.2|768.7|765.9|768|765.2|9
1587944400000|2020-04-26 23:40:00|768.1|765.3|768.6|765.8|768.6|765.8|767.4|764.6|27
1587944700000|2020-04-26 23:45:00|768.5|765.7|767.5|764.7|768.5|765.7|767.3|764.5|7
1587945000000|2020-04-26 23:50:00|767.4|764.6|768.7|765.9|768.8|766|767.4|764.6|14
1587945300000|2020-04-26 23:55:00|768.6|765.8|768.5|765.7|768.6|765.8|768.3|765.5|5
1587945600000|2020-04-27 00:00:00|768.8|766|767.7|764.9|768.8|766|767.3|764.5|36
1587945900000|2020-04-27 00:05:00|767.6|764.8|769.1|766.3|769.1|766.3|767.6|764.8|16
1587946200000|2020-04-27 00:10:00|769.2|766.4|769|766.2|769.5|766.7|768.8|766|17
1587946500000|2020-04-27 00:15:00|769.3|766.3|769.1|765.9|770.2|767|769.1|765.9|34
1587946800000|2020-04-27 00:20:00|769|766|769.2|766|769.8|766.7|769|765.8|48
1587947100000|2020-04-27 00:25:00|769.3|766.1|770.3|767|770.3|767|769.3|766|42
1587947400000|2020-04-27 00:30:00|770.1|767.3|769.9|767.1|770.1|767.3|769.5|766.7|23
1587947700000|2020-04-27 00:35:00|769.8|767|769.3|766.5|769.9|767.1|769.3|766.5|16
1587948000000|2020-04-27 00:40:00|768.8|766|768.9|766.1|769.5|766.7|768.8|766|22
1587948300000|2020-04-27 00:45:00|768.8|766|771.5|768.7|771.8|769|768.6|765.8|57
1587948600000|2020-04-27 00:50:00|771.6|768.8|771.5|768.7|771.7|768.9|771.3|768.5|11
1587948900000|2020-04-27 00:55:00|771.6|768.8|773.1|770.3|773.3|770.5|771.5|768.7|45
1587949200000|2020-04-27 01:00:00|773.4|770.6|772|769.2|773.4|770.6|771.5|768.7|48
1587949500000|2020-04-27 01:05:00|772.1|769.3|772.5|769.7|772.8|770|772.1|769.3|12
1587949800000|2020-04-27 01:10:00|772.7|769.9|772|769.2|772.7|769.9|771.4|768.6|21
1587950100000|2020-04-27 01:15:00|772.1|769.3|773.8|771|774.5|771.7|772.1|769.3|38
1587950400000|2020-04-27 01:20:00|773.9|771.1|773.6|770.8|774.6|771.8|773.6|770.8|20
1587950700000|2020-04-27 01:25:00|773.7|770.9|772.9|770.1|774|771.2|771.8|769|43
1587951000000|2020-04-27 01:30:00|773|770.2|772.8|770|774.6|771.8|772.4|769.6|39
1587951300000|2020-04-27 01:35:00|772.9|770.1|772.2|769.4|772.9|770.1|772.2|769.4|17
1587951600000|2020-04-27 01:40:00|772.1|769.3|771.6|768.8|772.3|769.5|769.9|767.1|48
1587951900000|2020-04-27 01:45:00|772.3|769|773.3|770.1|773.7|770.4|772.3|769|62
1587952200000|2020-04-27 01:50:00|773.1|769.9|772.8|769.7|773.2|770|772.4|769.2|39
1587952500000|2020-04-27 01:55:00|773.2|770.6|774.7|771.3|774.7|771.4|773.2|770.5|19
1587952800000|2020-04-27 02:00:00|774.3|771.5|774.1|771.3|775.1|772.3|774.1|771.3|22
1587953100000|2020-04-27 02:05:00|773.9|771.1|774|771.2|775|772.2|773|770.2|30
1587953400000|2020-04-27 02:10:00|774.1|771.3|774.1|771.3|775|772.2|772.9|770.1|31
1587953700000|2020-04-27 02:15:00|774.2|770.9|774.3|771|774.3|771|773.6|770.2|30
1587954000000|2020-04-27 02:20:00|774.7|770.9|774.9|771.6|774.9|771.6|774.3|770.5|17
1587954300000|2020-04-27 02:25:00|774.7|771.5|774.9|771.7|774.9|771.7|774.6|771.4|15
1587954600000|2020-04-27 02:30:00|774.5|771.7|775|772.2|775|772.2|773.9|771.1|12
1587954900000|2020-04-27 02:35:00|775.1|772.3|776.6|773.8|776.6|773.8|775.1|772.3|13
1587955200000|2020-04-27 02:40:00|776.5|773.7|775.4|772.6|776.5|773.7|774.4|771.6|27
1587955500000|2020-04-27 02:45:00|775.2|772.4|773.6|770.8|775.2|772.4|773.4|770.6|6
1587955800000|2020-04-27 02:50:00|773.5|770.7|773.5|770.7|773.5|770.7|773.5|770.7|1
1587956100000|2020-04-27 02:55:00|773.3|770.5|772.8|770|773.5|770.7|772.7|769.9|9
1587956400000|2020-04-27 03:00:00|773.4|770.6|774.6|771.8|774.9|772.1|773.4|770.6|9
1587956700000|2020-04-27 03:05:00|774.5|771.7|774|771.2|774.5|771.7|774|771.2|16
1587957000000|2020-04-27 03:10:00|774.2|771.4|773.8|771|774.2|771.4|773.8|771|4
1587957300000|2020-04-27 03:15:00|773.7|770.9|773.7|770.9|774.2|771.4|773.7|770.9|8
1587957600000|2020-04-27 03:20:00|773.8|771|774.3|771.5|774.6|771.8|773.8|771|11
1587957900000|2020-04-27 03:25:00|774.4|771.6|775|772.2|775.2|772.4|774.4|771.6|16
1587958200000|2020-04-27 03:30:00|774.9|772.1|774.6|771.8|775|772.2|773.9|771.1|13
1587958500000|2020-04-27 03:35:00|774.7|771.9|773.8|771|774.7|771.9|773.4|770.6|20
1587958800000|2020-04-27 03:40:00|774|771.2|773.6|770.8|774|771.2|773.2|770.4|13
1587959100000|2020-04-27 03:45:00|773.7|770.9|774.1|771.3|774.1|771.3|773.1|770.3|12
1587959400000|2020-04-27 03:50:00|774|771.2|771.5|768.7|774.2|771.4|771.3|768.5|19
1587959700000|2020-04-27 03:55:00|771.1|768.3|771.9|769.1|772.1|769.3|771.1|768.3|28
1587960000000|2020-04-27 04:00:00|771.8|769|767.8|765|772.6|769.5|767.2|762.5|61
1587960300000|2020-04-27 04:05:00|767.9|765.1|768.3|765.5|769.6|766.8|767.3|764.5|31
1587960600000|2020-04-27 04:10:00|769.1|766.3|769.3|766.5|769.3|766.5|769.1|766.3|3
1587960900000|2020-04-27 04:15:00|769.2|766.4|768.2|765.4|769.2|766.4|767.8|765|11
1587961200000|2020-04-27 04:20:00|768.3|765.5|767.5|764.7|768.3|765.5|767.5|764.7|14
1587961500000|2020-04-27 04:25:00|767.6|764.8|767.6|764.8|767.7|764.9|767.6|764.8|3
1587961800000|2020-04-27 04:30:00|767.7|764.9|771.2|768.4|771.2|768.4|767.6|764.8|25
1587962100000|2020-04-27 04:35:00|771.6|768.8|771.5|768.7|772.2|769.4|771.3|768.5|13
1587962400000|2020-04-27 04:40:00|771.2|768.4|771.2|768.4|771.2|768.4|771.2|768.4|1
1587962700000|2020-04-27 04:45:00|771.3|768.5|771.7|768.9|771.7|768.9|771.3|768.5|3
1587963000000|2020-04-27 04:50:00|771.8|769|771.7|768.9|771.9|769.1|771.6|768.8|8
1587963300000|2020-04-27 04:55:00|771.6|768.8|771.3|768.5|771.7|768.9|771.3|768.5|6
1587963600000|2020-04-27 05:00:00|771.1|768.1|771.2|768.1|771.7|768.6|771.1|767.9|18
1587963900000|2020-04-27 05:05:00|770.7|767.9|770.7|767.9|771|768|770.6|767.7|22
1587964200000|2020-04-27 05:10:00|770.9|767.8|770.7|767.6|771.1|768.2|770.5|767.4|11
1587964500000|2020-04-27 05:15:00|770.6|767.8|770.4|767.6|770.6|767.8|770|767.2|9
1587964800000|2020-04-27 05:20:00|770.3|767.5|770.1|767.3|770.4|767.6|769.9|767.1|10
1587965100000|2020-04-27 05:25:00|770.6|767.8|771.7|768.9|771.7|768.9|770.6|767.8|9
1587965400000|2020-04-27 05:30:00|771.6|768.8|771.9|769.1|772.5|769.7|771.4|768.6|10
1587965700000|2020-04-27 05:35:00|771.6|768.8|770.7|767.9|771.6|768.8|770.5|767.7|15
1587966000000|2020-04-27 05:40:00|770.6|767.8|769.1|766.3|770.6|767.8|768.9|766.1|18
1587966300000|2020-04-27 05:45:00|769.2|766.4|770.7|767.9|770.8|768|769.2|766.4|23
1587966600000|2020-04-27 05:50:00|770.8|768|770.2|767.4|771.1|768.3|770.2|767.4|22
1587966900000|2020-04-27 05:55:00|770.3|767.5|771.5|768.7|772.1|769.3|770|767.2|30
1587967200000|2020-04-27 06:00:00|771.3|768.5|770.3|767.5|771.3|768.5|770|767.2|23
1587967500000|2020-04-27 06:05:00|770.1|767.3|771|768.2|772.4|769.6|769.9|767.1|42
1587967800000|2020-04-27 06:10:00|770.9|768.1|769.9|767.1|771.1|768.3|769.9|767.1|19
1587968100000|2020-04-27 06:15:00|770.2|766.9|769.5|766|770.2|766.9|768.8|765.3|28
1587968400000|2020-04-27 06:20:00|769.6|766.6|770|766.6|770.1|766.6|769|765.5|34
1587968700000|2020-04-27 06:25:00|770.1|766.7|769|765.7|770.6|766.7|768.6|765.2|49
1587969000000|2020-04-27 06:30:00|768.9|765.6|769.3|766|769.9|766.5|768.9|765.6|22
1587969300000|2020-04-27 06:35:00|769.5|766.1|766.4|763.1|769.5|766.1|766.1|762.9|50
1587969600000|2020-04-27 06:40:00|766.1|762.8|766.5|763.1|767.8|764.1|765.9|762.6|70
1587969900000|2020-04-27 06:45:00|766|763.2|764|761.2|766.2|763.4|763.3|760.5|47
1587970200000|2020-04-27 06:50:00|763.9|761.1|762.9|760.1|764.4|761.6|762.6|759.8|41
1587970500000|2020-04-27 06:55:00|763.3|760.5|762.7|759.9|764|761.2|762.6|759.8|40
1587970800000|2020-04-27 07:00:00|762.6|759.8|763.3|760.5|764.1|761.3|760.7|757.9|55
1587971100000|2020-04-27 07:05:00|763.2|760.4|764|761.2|764.9|762.1|763.2|760.4|25
1587971400000|2020-04-27 07:10:00|764.4|761.6|765|762.2|765.2|762.4|764.1|761.3|32
1587971700000|2020-04-27 07:15:00|764.8|762.1|763.9|760.8|764.8|762.1|763.8|760.8|17
1587972000000|2020-04-27 07:20:00|763.8|760.7|764.7|761.5|765|761.8|763.8|760.7|23
1587972300000|2020-04-27 07:25:00|764.6|761.4|765|761.9|766.3|762.5|764.4|761.2|54
1587972600000|2020-04-27 07:30:00|764.9|762.1|764.9|762.1|766|763.2|764.6|761.8|32
1587972900000|2020-04-27 07:35:00|764.8|762|765.2|762.4|765.5|762.7|763.8|761|34
1587973200000|2020-04-27 07:40:00|765.3|762.5|765.8|763|765.9|763.1|765.3|762.5|53
1587973500000|2020-04-27 07:45:00|766.7|763.9|766.7|763.9|767|764.2|766.4|763.6|16
1587973800000|2020-04-27 07:50:00|766.6|763.8|765.9|763.1|766.6|763.8|765.9|763.1|12
1587974100000|2020-04-27 07:55:00|766|763.2|768.5|765.7|768.6|765.8|766|763.2|18
1587974400000|2020-04-27 08:00:00|768.4|765.6|768.1|765.3|768.4|765.6|766.9|764.1|47
1587974700000|2020-04-27 08:05:00|768.2|765.4|767.6|764.8|768.4|765.6|767.4|764.6|21
1587975000000|2020-04-27 08:10:00|767.5|764.7|766.8|764|767.5|764.7|766.2|763.4|15
1587975300000|2020-04-27 08:15:00|766.7|763.9|766.7|763.9|766.9|764.1|766.3|763.5|17
1587975600000|2020-04-27 08:20:00|766.8|764|767.2|764.4|768|765.2|766.7|763.9|21
1587975900000|2020-04-27 08:25:00|767|764.2|766.6|763.8|767.5|764.7|766.6|763.8|27
1587976200000|2020-04-27 08:30:00|766.9|763.6|766.8|763.5|767.1|763.9|766.5|763.2|18
1587976500000|2020-04-27 08:35:00|766.9|763.6|768.2|765|768.2|765|766.9|763.6|28
1587976800000|2020-04-27 08:40:00|768.1|765.6|767.9|764.7|768.7|765.6|767.9|764.7|10
1587977100000|2020-04-27 08:45:00|767.6|764.8|766.4|763.6|767.6|764.8|766.4|763.6|38
1587977400000|2020-04-27 08:50:00|766.3|763.5|766.8|764|766.8|764|766.2|763.4|26
1587977700000|2020-04-27 08:55:00|766.9|764.1|768.3|765.5|768.3|765.5|766.9|764.1|22
1587978000000|2020-04-27 09:00:00|768.1|765.3|766.4|763.6|768.6|765.8|766.2|763.4|34
1587978300000|2020-04-27 09:05:00|766.6|763.8|766.4|763.6|766.7|763.9|766.2|763.4|10
1587978600000|2020-04-27 09:10:00|766.8|764|767.4|764.6|767.4|764.6|766.8|764|9
1587978900000|2020-04-27 09:15:00|768.2|765|767.9|764.7|768.2|765|766.9|763.6|36
1587979200000|2020-04-27 09:20:00|767.6|764.3|768.2|765.1|768.5|765.3|767.6|764.3|47
1587979500000|2020-04-27 09:25:00|768.3|765.2|770|767|770.2|767.1|768.3|765.2|55
1587979800000|2020-04-27 09:30:00|770.1|766.7|768.4|765.2|770.1|766.7|768.1|764.9|40
1587980100000|2020-04-27 09:35:00|768.5|765.3|768|764.7|768.6|765.4|767.2|764|24
1587980400000|2020-04-27 09:40:00|768.1|764.6|767.9|764.5|768.1|764.6|767.9|764.3|5
1587980700000|2020-04-27 09:45:00|767.5|764.7|766.9|764.1|767.5|764.7|766.5|763.7|11
1587981000000|2020-04-27 09:50:00|766.8|764|767.8|765|768.2|765.4|766.6|763.8|17
1587981300000|2020-04-27 09:55:00|768|765.2|768.1|765.3|768.3|765.5|768|765.2|9
1587981600000|2020-04-27 10:00:00|768|765.2|767.7|764.9|768.1|765.3|767|764.2|13
1587981900000|2020-04-27 10:05:00|767.8|765|767.4|764.6|767.9|765.1|767.1|764.3|24
1587982200000|2020-04-27 10:10:00|767.5|764.7|768.2|765.4|768.5|765.7|767.5|764.7|14
1587982500000|2020-04-27 10:15:00|768.3|765.5|768.6|766.8|768.9|766.8|768.2|765.5|31
1587982800000|2020-04-27 10:20:00|768.4|766.6|768.3|766.5|768.7|766.9|768.3|766.5|10
1587983100000|2020-04-27 10:25:00|768.4|766.6|768.3|766.5|768.4|766.6|768.3|766.5|2
1587985500000|2020-04-27 11:05:00|765.1|762.3|765|762.2|765.2|762.4|764.9|762.1|7
1587985800000|2020-04-27 11:10:00|764.9|762.1|764.9|762.1|765|762.2|764.6|761.8|16
1587986100000|2020-04-27 11:15:00|764.8|762|765.4|762.6|765.4|762.6|764.8|762|7
1587986400000|2020-04-27 11:20:00|765.5|762.7|765.3|762.5|765.5|762.7|765.1|762.3|18
1587986700000|2020-04-27 11:25:00|765.4|762.6|765.1|762.3|765.4|762.6|765|762.2|5
1587987000000|2020-04-27 11:30:00|765.2|762.4|764.5|761.7|765.3|762.5|764.5|761.7|8
1587987300000|2020-04-27 11:35:00|764.6|761.8|764.9|762.1|765|762.2|764.6|761.8|16
1587987600000|2020-04-27 11:40:00|765|762.2|765.2|762.4|765.3|762.5|764.9|762.1|8
1587987900000|2020-04-27 11:45:00|765.1|762.3|765.3|762.5|765.3|762.5|764.9|762.1|7
1587988200000|2020-04-27 11:50:00|765.2|762.4|765.7|762.9|765.7|762.9|765|762.2|21
1587988500000|2020-04-27 11:55:00|765.3|762.5|764.6|761.8|765.3|762.5|764.4|761.6|10
1587988800000|2020-04-27 12:00:00|764.4|761.6|763.4|760.6|764.5|761.7|763.1|760.3|42
1587989100000|2020-04-27 12:05:00|763.5|760.7|764.4|761.6|764.5|761.6|763.1|758|47
1587989400000|2020-04-27 12:10:00|764.5|758.9|764.4|761.6|764.7|761.8|763|757.7|67
1587989700000|2020-04-27 12:15:00|764.6|759|767|761.7|767.3|764.1|763.5|758.4|80
1587990000000|2020-04-27 12:20:00|767.1|761.4|766.4|763.6|767.2|764.2|764.9|759|113
1587990300000|2020-04-27 12:25:00|766.7|760.7|766.6|763.8|767.7|764.7|765.7|760.4|96
1587990600000|2020-04-27 12:30:00|766.8|760.8|767.2|761.6|768.3|764.5|765.8|760.4|90
1587990900000|2020-04-27 12:35:00|767.3|761.3|766.1|763.3|767.7|763.8|765|760.2|97
1587991200000|2020-04-27 12:40:00|766|763.2|767.2|764.4|767.7|764.4|765.9|762.6|31
1587991500000|2020-04-27 12:45:00|767.3|764.4|767.8|764.9|768.7|765|767.1|763.1|90
1587991800000|2020-04-27 12:50:00|768.6|764|767.6|763.9|769.4|765.6|767.2|763.1|103
1587992100000|2020-04-27 12:55:00|768.1|763.4|766.8|762.1|768.1|764.3|765.7|761.3|134
1587992400000|2020-04-27 13:00:00|766|763|768.4|763.4|769.3|764.6|765.7|761.6|154
1587992700000|2020-04-27 13:05:00|767.2|764.3|766.8|761.9|769|764.7|765.9|761.9|113
1587993000000|2020-04-27 13:10:00|766.1|762.5|766.5|761.6|767.2|763.2|765.3|761.3|130
1587993300000|2020-04-27 13:15:00|765.5|762.7|764.9|762.1|766.2|763.1|764.8|760.9|42
1587993600000|2020-04-27 13:20:00|764.8|762|762.9|760.1|766.3|762|762.3|758.1|96
1587993900000|2020-04-27 13:25:00|762.8|760|763.8|761|765.8|761.2|762.4|758.2|137
1587994200000|2020-04-27 13:30:00|765.4|760.2|765.6|759.8|766|761.4|763|759|156
1587994500000|2020-04-27 13:35:00|763.9|761.1|763.6|760.8|766.2|761.5|763.3|759.5|157
1587994800000|2020-04-27 13:40:00|765|759.6|762.5|756.2|765.4|760.7|760.3|756.2|168
1587995100000|2020-04-27 13:45:00|761.7|756.3|764.6|758.3|764.9|760.2|759.3|755.6|181
1587995400000|2020-04-27 13:50:00|763.2|757|762.6|756.2|764|758.5|757.5|753.8|201
1587995700000|2020-04-27 13:55:00|758.3|755.5|757.8|755|762.7|757|756.9|754.1|175
1587996000000|2020-04-27 14:00:00|762.2|754.9|757.2|754.4|763.1|757.9|757.2|754.4|159
1587996300000|2020-04-27 14:05:00|760.5|754.8|756.2|750.9|761.4|755.5|753.3|750.5|234
1587996600000|2020-04-27 14:10:00|754.3|751.5|759.5|753.1|759.5|753.1|752.3|749.5|244
1587996900000|2020-04-27 14:15:00|758.5|752.4|762.1|756.3|762.7|756.6|754.8|752|197
1587997200000|2020-04-27 14:20:00|762.7|756.4|758.2|755.4|763|758|757.2|754.4|156
1587997500000|2020-04-27 14:25:00|761.8|755.9|761.5|755.6|762.6|757.1|756.7|753.9|167
1587997800000|2020-04-27 14:30:00|759.4|756.6|763.3|757.3|763.5|759|759.3|755.5|185
1587998100000|2020-04-27 14:35:00|761.2|757.2|764.3|761.5|766.4|761.7|760.9|757|206
1587998400000|2020-04-27 14:40:00|765.7|760.2|764.3|761.5|766.8|762.3|763.7|759.7|152
1587998700000|2020-04-27 14:45:00|765.8|760.3|763.8|761|767.1|761.4|762.1|758.1|171
1587999000000|2020-04-27 14:50:00|763.6|760.8|764.3|761.5|766.8|761.8|763.6|759.8|119
1587999300000|2020-04-27 14:55:00|765.8|760.4|764|758.4|766.1|761.5|761.9|757.9|126
1587999600000|2020-04-27 15:00:00|764.3|758.3|764.1|761.3|766.1|761.4|762|758.1|116
1587999900000|2020-04-27 15:05:00|763.9|761.1|768.3|762|769.2|764|763.6|759.8|147
1588000200000|2020-04-27 15:10:00|766.2|763.4|764.8|762|768|763.4|763.2|760.2|151
1588000500000|2020-04-27 15:15:00|766.8|760.9|765.6|760.2|767.2|762|762.7|759.6|130
1588000800000|2020-04-27 15:20:00|763.9|761.1|764.8|758.8|766.4|761.1|761.7|758.6|134
1588001100000|2020-04-27 15:25:00|764.1|758.7|765.2|759.3|766.2|760.9|761.6|758.6|90
1588001400000|2020-04-27 15:30:00|765.6|759.5|763.7|760.9|767.2|761.9|762.5|759.3|116
1588001700000|2020-04-27 15:35:00|766.3|760.4|762.8|760|766.4|761.1|762.8|759.6|79
1588002000000|2020-04-27 15:40:00|765.2|759.7|766.1|760.6|766.7|761.5|762.9|759.4|63
1588002300000|2020-04-27 15:45:00|765.6|760.5|766.9|761.4|767.6|762.2|763.1|759.9|119
1588002600000|2020-04-27 15:50:00|766.6|762.5|765.9|760.2|767.7|762.5|763|759.8|103
1588002900000|2020-04-27 15:55:00|763.3|760.5|763.4|760.6|766.4|761.1|762.5|759.3|93
1588003200000|2020-04-27 16:00:00|765.8|760.3|764|761.2|766.7|761.6|762.8|759.6|123
1588003500000|2020-04-27 16:05:00|763.5|760.7|763.4|760.6|767.4|762.2|763.3|760.2|98
1588003800000|2020-04-27 16:10:00|763.5|760.7|763.8|761|766.8|761.7|763.1|759.8|102
1588004100000|2020-04-27 16:15:00|765.9|760.4|766.6|761.3|768.2|763.3|764|760.4|108
1588004400000|2020-04-27 16:20:00|767.4|761.5|764.4|761.6|768|762.4|764.1|760.9|74
1588004700000|2020-04-27 16:25:00|766.5|761.2|767.5|761.9|767.8|762.5|763.8|760.5|79
1588005000000|2020-04-27 16:30:00|765|762.2|766.3|760.9|767.9|762.6|764.3|760.2|106
1588005300000|2020-04-27 16:35:00|764.8|762|766|759.8|767.3|762.6|764|759.7|109
1588005600000|2020-04-27 16:40:00|765.9|760.1|764.7|761.9|768.9|762|764|759.8|87
1588005900000|2020-04-27 16:45:00|768.3|760.7|763.9|761.1|768.4|761.9|763.3|759.2|83
1588006200000|2020-04-27 16:50:00|767.4|759.8|762.8|760|767.5|760.8|762.8|758.8|57
1588006500000|2020-04-27 16:55:00|766.7|759|763.5|760.7|767.4|761|763.2|759|69
1588006800000|2020-04-27 17:00:00|767.4|759.4|766|759.5|768.2|761.5|762.7|758.9|194
1588007100000|2020-04-27 17:05:00|763.2|760.4|767.4|759.4|767.8|760.9|763.2|759.3|82
1588007400000|2020-04-27 17:10:00|763.3|760.5|762.4|759.6|767.2|760.6|762.2|758.2|62
1588007700000|2020-04-27 17:15:00|765.7|758.5|762|759.2|766.9|760|762|758.1|58
1588008000000|2020-04-27 17:20:00|765.5|758|762.2|759.4|766.4|759.4|761.4|757.4|126
1588008300000|2020-04-27 17:25:00|765.9|758.4|766.2|759.4|767.3|760.5|762.1|758.3|103
1588008600000|2020-04-27 17:30:00|763.2|760.4|766.7|758.7|768|761.1|762.9|758.7|96
1588008900000|2020-04-27 17:35:00|762.8|760|763.7|760.9|767.9|760.9|762.7|758.6|72
1588009200000|2020-04-27 17:40:00|767.5|759.9|765.3|759.4|767.9|761.1|763.1|759.1|58
1588009500000|2020-04-27 17:45:00|763|760.2|767|759|767.8|761|762.7|758.8|75
1588009800000|2020-04-27 17:50:00|765.6|759.2|762.5|759.7|767.3|760.4|762.5|758.6|72
1588010100000|2020-04-27 17:55:00|766.5|758.5|762.6|759.8|767.4|760.7|762.3|758.3|92
1588010400000|2020-04-27 18:00:00|765.6|758.7|762.6|759.8|766.6|759.9|762.1|758.2|40
1588010700000|2020-04-27 18:05:00|762.5|759.7|762.6|759.8|766.6|759.8|762.1|758.2|86
1588011000000|2020-04-27 18:10:00|766.5|758.5|762.3|759.5|766.8|759.8|762.3|758.3|32
1588011300000|2020-04-27 18:15:00|765.5|758.5|766.8|760.5|768.3|761.4|762.3|758.3|85
1588011600000|2020-04-27 18:20:00|766.6|761.4|764.2|761.4|768.2|761.5|763.7|759.8|46
1588011900000|2020-04-27 18:25:00|768.2|760.2|763.9|761.1|768.2|761.1|763.5|759.5|62
1588012200000|2020-04-27 18:30:00|767.2|759.9|763.8|761|767.8|761|763.6|759.5|15
1588012500000|2020-04-27 18:35:00|767.8|759.8|764.6|761.8|768.7|761.9|763.6|759.4|59
1588012800000|2020-04-27 18:40:00|768.8|760.8|764.9|762.1|768.9|762.5|764.7|760.4|37
1588013100000|2020-04-27 18:45:00|768.3|760.4|764.8|762|768.9|762|764.5|760.4|35
1588013400000|2020-04-27 18:50:00|768.3|760.9|765.1|762.3|769.2|762.4|764.8|760.8|41
1588013700000|2020-04-27 18:55:00|768|761.2|765.5|762.7|769.7|762.7|764.8|760.8|66
1588014000000|2020-04-27 19:00:00|769.5|761.5|766.7|763.9|771.2|763.9|765.5|761.5|58
1588014300000|2020-04-27 19:05:00|770.7|762.7|766.1|763.3|770.9|763.9|766.1|762|38
1588014600000|2020-04-27 19:10:00|766.2|763.4|766.1|763.3|770.3|763.4|766|761.9|25
1588014900000|2020-04-27 19:15:00|770.3|762.3|766.8|764|771.1|764|766.7|762.3|24
1588015200000|2020-04-27 19:20:00|766.9|764.1|767|764.2|771.4|764.2|766.9|762.9|13
1588015500000|2020-04-27 19:25:00|766.9|764.1|767.7|764.9|772|764.9|766.9|762.9|30
1588015800000|2020-04-27 19:30:00|771|763.8|766.9|764.1|772|765.1|766.8|763|28
1588016100000|2020-04-27 19:35:00|767|764.2|769|763.2|771.8|764.6|766.7|763|58
1588016400000|2020-04-27 19:40:00|766.8|764|767.1|764.3|771.5|764.3|766.5|762.7|29
1588016700000|2020-04-27 19:45:00|771.5|763.5|766.7|763.9|771.5|764.3|766.7|762.8|35
1588017000000|2020-04-27 19:50:00|766.6|763.8|767.5|764.7|771.6|764.7|766|762.4|64
1588017300000|2020-04-27 19:55:00|771.2|763.4|771.2|763.7|772.3|765.2|767.3|763.4|68
1588017600000|2020-04-27 20:00:00|771.4|763.8|768.2|765.4|772.4|765.4|767.8|763.6|48
1588017900000|2020-04-27 20:05:00|768.1|765.3|767.4|764.6|772.2|765.3|767.1|763|39
1588018200000|2020-04-27 20:10:00|770.8|763.2|769|762.8|771.1|764.5|766.7|762.6|62
1588018500000|2020-04-27 20:15:00|766.7|763.9|766.7|763.9|770.2|763.9|766.6|762.4|11
1588018800000|2020-04-27 20:20:00|770.6|762.6|766.2|763.4|770.6|763.8|766.2|761.7|36
1588019100000|2020-04-27 20:25:00|766.3|763.5|766.4|763.6|770.1|763.6|766.3|762|12
1588019400000|2020-04-27 20:30:00|770.8|762.8|766.7|763.9|771|764.3|766.6|762.3|32
1588019700000|2020-04-27 20:35:00|766.6|763.8|768.7|761.6|770|763.8|766|761.4|27
1588020000000|2020-04-27 20:40:00|768.1|761.8|766.3|763.5|770.4|763.5|765.8|761.3|42
1588020300000|2020-04-27 20:45:00|770.3|762.3|769.9|761.9|770.3|763.4|765.9|761.5|69
1588020600000|2020-04-27 20:50:00|766|763.2|770|762|770.1|763.3|765.7|761.4|44
1588020900000|2020-04-27 20:55:00|769.7|761.7|768.8|761.6|770.5|763.5|766.2|761.6|38
1588024800000|2020-04-27 22:00:00|766|763.2|765.8|763|766|763.2|765.7|762.9|15
1588025100000|2020-04-27 22:05:00|766.6|761.4|767|761.6|767.2|761.6|766.6|761.4|8
1588025400000|2020-04-27 22:10:00||761.7||761.7||761.7||761.7|1
1588025700000|2020-04-27 22:15:00|767.2|761.9|767.1|762|767.2|762|767.1|761.9|3
1588026000000|2020-04-27 22:20:00|766.2|763.4|767|764.2|767|764.2|766|763.2|4
1588026600000|2020-04-27 22:30:00|767.2|764.4|767.2|764.4|767.7|764.9|767.1|764.3|7
1588026900000|2020-04-27 22:35:00|767.1|764.3|767|764.2|767.3|764.5|766.6|763.8|11
1588027200000|2020-04-27 22:40:00|766.8|764|764.8|762|766.8|764|764.8|762|16
1588027500000|2020-04-27 22:45:00|764.7|761.9|765.8|763|765.8|763|764.5|761.7|14
1588027800000|2020-04-27 22:50:00|765.7|762.9|765.3|762.5|765.7|762.9|764.9|762.1|36
1588028100000|2020-04-27 22:55:00|765.2|762.4|765.4|762.6|765.4|762.6|765|762.2|10
1588028400000|2020-04-27 23:00:00|765.5|762.7|765.4|762.6|765.8|763|765.2|762.4|9
1588028700000|2020-04-27 23:05:00|764.8|762|764.3|761.5|764.8|762|764.2|761.4|5
1588029000000|2020-04-27 23:10:00|764.2|761.4|764.1|761.3|764.2|761.4|764.1|761.3|2
1588029300000|2020-04-27 23:15:00|764.5|758.7|764.1|761.3|764.5|761.5|763.6|758.7|11
1588029600000|2020-04-27 23:20:00|764.2|761.4|764.2|761.4|764.2|761.4|764.2|761.4|1
1588029900000|2020-04-27 23:25:00|764.1|761.3|762.8|760|764.1|761.3|762.5|759.7|12
1588030200000|2020-04-27 23:30:00|762.9|760.1|763.5|760.7|763.5|760.7|762.9|760.1|16
1588030500000|2020-04-27 23:35:00|763.6|760.8|763.5|760.7|763.6|760.8|763.5|760.7|2
1588030800000|2020-04-27 23:40:00|763.6|760.8|764.2|761.4|764.2|761.4|763.6|760.8|6
1588031100000|2020-04-27 23:45:00|764.3|761.5|764.3|761.5|764.4|761.6|764.2|761.4|5
1588031400000|2020-04-27 23:50:00|764.2|761.4|763.5|760.7|764.4|761.6|763.5|760.7|9
1588031700000|2020-04-27 23:55:00|763.6|760.8|763.2|760.4|763.9|761.1|763.2|760.4|14
1588032000000|2020-04-28 00:00:00|763.3|760.1|762.9|759.6|763.4|760.1|762.2|758.9|32
1588032300000|2020-04-28 00:05:00|762.4|759.5|763.1|759.7|763.1|759.7|762.4|759|12
1588032600000|2020-04-28 00:10:00|763.2|760.7|764.9|761.5|764.9|761.5|763.2|760.4|26
1588032900000|2020-04-28 00:15:00|765|762.1|765.6|762.4|766|762.7|765|762.1|27
1588033200000|2020-04-28 00:20:00|765.5|762.3|765.6|762.2|765.6|762.3|765.5|762.1|31
1588033500000|2020-04-28 00:25:00|765.5|762.1|765.4|762.3|765.6|762.3|765.2|762|36
1588033800000|2020-04-28 00:30:00|765.3|762.5|766.1|763.3|766.1|763.3|765.1|762.3|24
1588034100000|2020-04-28 00:35:00|766.7|763.9|766.6|763.8|766.7|763.9|766|763.2|38
1588034400000|2020-04-28 00:40:00|766.4|763.6|767.2|764.4|767.6|764.8|766|763.2|31
1588034700000|2020-04-28 00:45:00|767.3|764.5|767.9|765.1|768.2|765.4|766.7|763.9|19
1588035000000|2020-04-28 00:50:00|768|765.2|767.6|764.8|768.7|765.9|767.5|764.7|21
1588035300000|2020-04-28 00:55:00|767.7|764.9|767.2|764.4|767.7|764.9|766.6|763.8|27
1588035600000|2020-04-28 01:00:00|767.3|764.5|765.6|762.8|767.3|764.5|765.2|762.4|52
1588035900000|2020-04-28 01:05:00|765.7|762.9|764.7|761.9|765.7|762.9|764.2|761.4|26
1588036200000|2020-04-28 01:10:00|764.8|762|765.4|762.6|766|763.2|764.6|761.8|37
1588036500000|2020-04-28 01:15:00|765.2|762.4|764.8|762|765.3|762.5|764.2|761.4|51
1588036800000|2020-04-28 01:20:00|765.1|762.3|765.6|762.8|765.9|763.1|765.1|762.3|13
1588037100000|2020-04-28 01:25:00|765.5|762.7|766.6|763.8|766.6|763.8|765.3|762.5|24
1588037400000|2020-04-28 01:30:00|766.5|763.7|764.5|761.7|766.5|763.7|764.5|761.7|48
1588037700000|2020-04-28 01:35:00|764.7|761.9|762.6|759.8|765.3|762.5|761.6|758.8|65
1588038000000|2020-04-28 01:40:00|762.5|759.7|761|758.2|762.8|760|760.9|758.1|52
1588038300000|2020-04-28 01:45:00|761.1|757.9|760.2|757|761.2|757.9|759|755.8|54
1588038600000|2020-04-28 01:50:00|760.5|757.3|760.5|757.2|761.7|758.4|760.4|757|42
1588038900000|2020-04-28 01:55:00|760.4|757|760.5|756.9|761.6|758.3|759.6|756.4|43
1588039200000|2020-04-28 02:00:00|761.2|757.6|761.5|758.2|761.6|758.2|760.4|756.9|51
1588039500000|2020-04-28 02:05:00|761.3|758.1|761|757.7|762.3|759.1|761|757.7|49
1588039800000|2020-04-28 02:10:00|761.7|758.5|761.9|758.8|762.4|759.2|761.6|758.4|44
1588040100000|2020-04-28 02:15:00|761.4|758.6|761.5|758.7|761.7|758.9|761.4|758.6|11
1588040400000|2020-04-28 02:20:00|761.3|758.5|761.9|759.1|761.9|759.1|761.3|758.5|12
1588040700000|2020-04-28 02:25:00|762|759.2|761.5|758.7|762.2|759.4|761.5|758.7|17
1588041000000|2020-04-28 02:30:00|761.9|758.5|763.1|759.9|763.4|760.2|761.9|758.4|31
1588041300000|2020-04-28 02:35:00|762.9|759.7|763.9|760.6|763.9|760.7|762.9|759.7|33
1588041600000|2020-04-28 02:40:00|764|761|764.8|761.7|764.9|761.7|764|760.8|32
1588041900000|2020-04-28 02:45:00|764.7|761.6|765.5|762.3|765.7|762.5|764.4|761.1|27
1588042200000|2020-04-28 02:50:00|765.1|761.9|765|761.7|765.1|761.9|764.7|761.5|11
1588042500000|2020-04-28 02:55:00|764.9|761.6|764.5|761.2|764.9|761.7|764.2|760.9|19
1588042800000|2020-04-28 03:00:00|764.4|760.9|762.7|759.5|764.4|760.9|762.7|759.4|27
1588043100000|2020-04-28 03:05:00|762.6|759.4|762.7|759.5|763.3|760.2|762.4|759.2|20
1588043400000|2020-04-28 03:10:00|762.6|759.3|764.1|760.8|764.3|761.1|762.6|759.3|29
1588043700000|2020-04-28 03:15:00|764|761.2|764.1|761.3|764.3|761.5|763.3|760.5|20
1588044000000|2020-04-28 03:20:00|764|761.2|763.7|760.9|764.4|761.6|763.5|760.7|19
1588044300000|2020-04-28 03:25:00|763.6|760.8|764|761.2|764|761.2|763.2|760.4|17
1588044600000|2020-04-28 03:30:00|764.3|761.1|764.1|760.9|764.6|761.3|763.9|760.6|26
1588044900000|2020-04-28 03:35:00|764.4|761.2|764.4|761.4|764.4|761.4|763.8|760.6|16
1588045200000|2020-04-28 03:40:00|764.3|761|764|761|764.4|761.2|763.6|760.6|29
1588045500000|2020-04-28 03:45:00|763.8|761|764.1|761.3|764.1|761.3|763.8|761|10
1588045800000|2020-04-28 03:50:00|764|761.2|763.5|760.7|764|761.2|763.5|760.7|9
1588046100000|2020-04-28 03:55:00|763.3|760.5|763.5|760.7|763.6|760.8|763.1|760.3|10
1588046400000|2020-04-28 04:00:00|763.4|760.6|762.1|759.3|763.4|760.6|762|759.2|24
1588046700000|2020-04-28 04:05:00|762|759.2|761.8|759|762.4|759.6|761.8|759|12
1588047000000|2020-04-28 04:10:00|761.7|758.9|762.1|759.3|762.1|759.3|761.2|758.4|16
1588047300000|2020-04-28 04:15:00|762|759.2|762.1|759.3|762.2|759.4|761.6|758.8|27
1588047600000|2020-04-28 04:20:00|762.5|759.7|761.9|759.1|762.6|759.8|761.6|758.8|14
1588047900000|2020-04-28 04:25:00|762|759.2|761.8|759|762|759.2|761.3|758.5|8
1588048200000|2020-04-28 04:30:00|762.7|759.5|760|756.9|762.7|759.5|760|755.8|19
1588048500000|2020-04-28 04:35:00|760.9|757.2|761.2|758|761.3|758.2|760.1|757.1|21
1588048800000|2020-04-28 04:40:00|761.3|758.4|761.7|758.2|761.7|758.4|761.3|758.1|13
1588049100000|2020-04-28 04:45:00|761.6|758.8|761.7|758.9|761.7|758.9|761.6|758.8|4
1588049400000|2020-04-28 04:50:00|761.5|758.7|761.8|759|761.8|759|761.4|758.6|8
1588049700000|2020-04-28 04:55:00|761.7|758.9|761.1|758.3|761.9|759.1|761|758.2|18
1588050000000|2020-04-28 05:00:00|760.8|757.8|759.3|756.1|760.8|757.8|759.2|756.1|18
1588050300000|2020-04-28 05:05:00|759|756|760.3|757|760.3|757|758.6|755.4|65
1588050600000|2020-04-28 05:10:00|760.4|757.2|759.9|756.6|761.2|757.9|759.9|756.6|34
1588050900000|2020-04-28 05:15:00|760.1|757.3|761.4|758.6|761.6|758.8|759.9|757.1|17
1588051200000|2020-04-28 05:20:00|761.5|758.7|761.4|758.6|761.5|758.7|761|758.2|6
1588051500000|2020-04-28 05:25:00|761.3|758.5|761|758.2|761.3|758.5|761|758.2|7
1588051800000|2020-04-28 05:30:00|761.4|758.2|759.5|756.3|761.4|758.2|758.8|755.6|24
1588052100000|2020-04-28 05:35:00|759.3|756.1|760.3|757|760.3|757.1|759|755.8|62
1588052400000|2020-04-28 05:40:00|760.4|757.1|759.6|756.2|760.5|757.2|759.2|755.8|38
1588052700000|2020-04-28 05:45:00|759.5|756.7|758.7|755.9|759.6|756.8|758.4|755.6|44
1588053000000|2020-04-28 05:50:00|758.9|756.1|760.6|757.8|760.6|757.8|758.9|756.1|23
1588053300000|2020-04-28 05:55:00|760.5|757.7|760.6|757.8|761.2|758.4|760.4|757.6|23
1588053600000|2020-04-28 06:00:00|760.5|757.7|758.3|755.5|760.5|757.7|757.8|755|29
1588053900000|2020-04-28 06:05:00|758.2|755.4|758.1|755.3|758.9|756.1|757.8|755|47
1588054200000|2020-04-28 06:10:00|758|755.2|757.4|754.6|758.1|755.3|756.7|753.9|49
1588054500000|2020-04-28 06:15:00|757.7|754.5|758.6|755.5|759.3|756|757.7|754.5|40
1588054800000|2020-04-28 06:20:00|758.2|755.1|758.2|755|759.1|755.8|758.1|754.9|27
1588055100000|2020-04-28 06:25:00|758.5|755.3|759.3|756.1|759.4|756.1|757.8|754.6|31
1588055400000|2020-04-28 06:30:00|759|755.8|760.3|757.1|760.8|757.7|758.8|755.4|41
1588055700000|2020-04-28 06:35:00|760.2|757|760.6|757.4|761.2|758|759.9|756.8|31
1588056000000|2020-04-28 06:40:00|760.5|757.3|759.8|756.3|760.6|757.3|759.8|756.2|19
1588056300000|2020-04-28 06:45:00|759.9|756.2|760.1|756.6|760.5|756.7|759.6|756|35
1588056600000|2020-04-28 06:50:00|760.5|757|760.5|757|760.7|757.2|759.6|756.1|25
1588056900000|2020-04-28 06:55:00|760.4|756.9|760.8|757.4|761|757.6|760.1|756.7|24
1588057200000|2020-04-28 07:00:00|760.6|757.8|759.1|756.3|761.6|758.8|759.1|756.3|30
1588057500000|2020-04-28 07:05:00|759|756.2|759.1|756.3|765|757|758.1|752.9|113
1588057800000|2020-04-28 07:10:00|764.5|756.7|759.1|756.3|765.5|757.5|758.8|756|50
1588058100000|2020-04-28 07:15:00|759.2|756.4|759.4|756.6|765|757.5|759.1|756.3|59
1588058400000|2020-04-28 07:20:00|762.8|757|760.3|757.5|764.1|758.5|759.3|756.5|61
1588058700000|2020-04-28 07:25:00|764.3|758.1|758.7|755.9|765.9|759.2|757.7|754.9|105
1588059000000|2020-04-28 07:30:00|761.1|755.4|761|755.7|762.6|757.2|757.4|754.6|99
1588059300000|2020-04-28 07:35:00|759.7|756.9|761.2|758.4|763.4|758.5|759.4|755.4|66
1588059600000|2020-04-28 07:40:00|762.9|757.2|763.5|758.4|765.3|760.1|761.4|757|103
1588059900000|2020-04-28 07:45:00|762.4|759.6|764.4|761.6|766.1|761.6|761.6|757.5|87
1588060200000|2020-04-28 07:50:00|764.6|761.8|765.5|762.7|767.4|762.7|763|758.7|119
1588060500000|2020-04-28 07:55:00|765.4|762.6|765.3|762.5|767.5|763|764.9|760|62
1588060800000|2020-04-28 08:00:00|765.1|762.3|765.3|759.9|766.8|762.5|764.1|759.3|61
1588061100000|2020-04-28 08:05:00|765.8|759.7|762.9|760.1|765.8|761|762.7|757.7|51
1588061400000|2020-04-28 08:10:00|763.9|757.9|765.3|762.5|767|762.5|762.5|757.9|80
1588061700000|2020-04-28 08:15:00|767.2|760.2|764.6|761.8|767.9|763.2|764|759.9|80
1588062000000|2020-04-28 08:20:00|766|760.3|768.2|762.3|768.5|764|764.2|759.5|78
1588062300000|2020-04-28 08:25:00|767.9|762.7|765|762.2|768.2|764.1|764.8|760.5|67
1588062600000|2020-04-28 08:30:00|765.1|762.3|765.9|760|766.8|762.4|764.2|759.7|82
1588062900000|2020-04-28 08:35:00|764.5|761.7|765.5|762.7|768.2|763.7|764.5|759.9|60
1588063200000|2020-04-28 08:40:00|765.6|762.8|766.4|763.6|768.2|763.7|765|760|63
1588063500000|2020-04-28 08:45:00|767.8|762|764.6|761.8|768.1|763.6|764.5|759.8|62
1588063800000|2020-04-28 08:50:00|765.8|760.4|763.6|760.8|766.4|762|763.6|759.7|72
1588064100000|2020-04-28 08:55:00|765.9|759.7|764.6|761.8|766.1|762.7|763.3|759.2|67
1588064400000|2020-04-28 09:00:00|764|761.2|764.1|761.3|766.7|763.9|763.8|761|82
1588064700000|2020-04-28 09:05:00|766.3|763.5|766.4|763.6|766.6|763.8|763.6|760.8|29
1588065000000|2020-04-28 09:10:00|765.9|763.1|767|764.2|768|765.2|764.3|761.5|53
1588065300000|2020-04-28 09:15:00|767.2|764.4|766.8|764|769|766.2|765.3|762.5|45
1588065600000|2020-04-28 09:20:00|766.7|763.9|771.7|768.9|772.5|769.7|766.7|763.9|163
1588065900000|2020-04-28 09:25:00|771.1|768.3|771|768.2|776.9|773.7|770.1|767.3|209
1588066200000|2020-04-28 09:30:00|774.2|768|770.1|767.3|774.5|768.8|769.5|766.7|141
1588066500000|2020-04-28 09:35:00|769.9|767.1|770.1|767.3|773.6|770.1|769.2|767.1|102
1588066800000|2020-04-28 09:40:00|770.3|767.5|770.7|768.9|772|770.2|770.3|767.5|40
1588067100000|2020-04-28 09:45:00|770.8|769|769.2|766.4|771.1|769.3|769.1|766.3|60
1588067400000|2020-04-28 09:50:00|769.3|766.5|767.5|764.7|770.1|767.3|767.3|764.5|57
1588067700000|2020-04-28 09:55:00|767.6|764.8|768.7|765.9|768.9|766.1|767.3|764.5|38
1588068000000|2020-04-28 10:00:00|768.9|766.1|767.8|764.8|769.2|766.1|767.5|764.4|77
1588068300000|2020-04-28 10:05:00|767.9|764.7|768.7|765.6|769|765.9|767.7|764.7|27
1588068600000|2020-04-28 10:10:00|768.6|765.5|768.3|765.1|769.1|766|768.1|765|42
1588068900000|2020-04-28 10:15:00|768.4|765.6|768.1|765.3|768.8|766|767.9|765.1|10
1588069200000|2020-04-28 10:20:00|768.2|765.4|768.7|765.9|768.7|765.9|767.8|765|29
1588069500000|2020-04-28 10:25:00|768.8|766|768.8|766|769|766.2|767.6|764.8|31
1588069800000|2020-04-28 10:30:00|768.5|765.7|767.8|765|768.9|766.1|767.8|765|21
1588070100000|2020-04-28 10:35:00|768|765.2|767.6|764.8|768.4|765.6|767|764.2|22
1588070400000|2020-04-28 10:40:00|767.5|764.7|768.3|765.5|769.2|766.4|767.5|764.7|35
1588070700000|2020-04-28 10:45:00|768.1|765.3|767.5|764.7|768.4|765.6|767.3|764.5|18
1588071000000|2020-04-28 10:50:00|767.6|764.8|768.1|765.3|768.1|765.3|766.8|764|31
1588071300000|2020-04-28 10:55:00|768|765.2|769|766.2|769.5|766.7|768|765.2|23
1588071600000|2020-04-28 11:00:00|768.9|766.1|765.9|763.1|768.9|766.1|765.9|763.1|33
1588071900000|2020-04-28 11:05:00|765.7|762.9|765.2|762.4|767.8|765|765.2|762.4|49
1588072200000|2020-04-28 11:10:00|765.4|762.6|765.7|762.9|766.1|763.3|765.4|762.6|12
1588072500000|2020-04-28 11:15:00|765.5|762.5|766.2|763.1|767|763.9|765.5|762.5|26
1588072800000|2020-04-28 11:20:00|766.1|763.2|765.1|762.2|766.1|763.2|765.1|762.1|25
1588073100000|2020-04-28 11:25:00|765.5|762.6|767|763.9|767.4|764.3|765.5|762.6|32
1588073400000|2020-04-28 11:30:00|766.8|764|768.2|765.4|768.2|765.4|766.4|763.6|22
1588073700000|2020-04-28 11:35:00|768.3|765.5|768.2|765.4|768.8|766|768.2|765.4|24
1588074000000|2020-04-28 11:40:00|768.3|765.5|766.6|763.8|768.8|766|766.6|763.8|24
1588074300000|2020-04-28 11:45:00|766.7|763.9|767.2|764.4|767.5|764.7|766.4|763.6|16
1588074600000|2020-04-28 11:50:00|767.3|764.5|767.2|764.4|767.6|764.8|766.7|763.9|28
1588074900000|2020-04-28 11:55:00|767|764.2|765.9|763.1|767.1|764.3|765.9|763.1|19
1588075200000|2020-04-28 12:00:00|766|763.2|765.7|762.9|766.6|763.8|765.7|762.9|22
1588075500000|2020-04-28 12:05:00|766.4|763.6|769.3|766.5|769.9|767.1|766.4|763.6|44
1588075800000|2020-04-28 12:10:00|769.2|766.4|770.5|767.7|776.3|771.3|769.1|766.3|93
1588076100000|2020-04-28 12:15:00|771.1|768.3|768.9|766.1|773.6|770.8|767.9|765.2|102
1588076400000|2020-04-28 12:20:00|768.2|766.4|770.3|767.5|772.3|768.6|767.6|763.8|151
1588076700000|2020-04-28 12:25:00|771.4|766.1|771|765.9|772.7|768.7|768.7|764.4|152
1588077000000|2020-04-28 12:30:00|771.1|764.9|772|766.2|772.2|768.3|769.7|764.7|200
1588077300000|2020-04-28 12:35:00|770.9|768.1|772.4|767.2|773.1|769.1|769.6|764.8|195
1588077600000|2020-04-28 12:40:00|772.6|766.5|774.5|771.7|776.1|772.2|771.1|766.1|211
1588077900000|2020-04-28 12:45:00|775.3|770.2|775.4|772.6|775.9|773|774.3|769.7|77
1588078200000|2020-04-28 12:50:00|775.5|772.7|777.1|774.3|777.5|774.7|775.5|772.7|43
1588078500000|2020-04-28 12:55:00|777.2|774.4|775|772.2|778.9|775.3|774.8|770.2|90
1588078800000|2020-04-28 13:00:00|774.9|772.1|776.3|773.5|776.4|773.6|774.8|771|69
1588079100000|2020-04-28 13:05:00|776.2|773.4|775.5|772.7|776.4|773.6|774.9|770|51
1588079400000|2020-04-28 13:10:00|775.6|772.8|776|773.2|776.5|773.4|774.7|770.1|36
1588079700000|2020-04-28 13:15:00|775.9|773.1|776.7|773.9|777.3|773.9|774.3|769.9|41
1588080000000|2020-04-28 13:20:00|776.6|773.8|774.7|771.9|776.6|773.8|773.2|768.3|62
1588080300000|2020-04-28 13:25:00|775|772.2|774.5|771.7|775.4|772.6|774.2|771.4|32
1588080600000|2020-04-28 13:30:00|774.6|771.8|771.1|768.3|774.6|771.8|771.1|768.3|67
1588080900000|2020-04-28 13:35:00|771.2|768.4|771.3|768.5|772|769.2|770.3|767.5|65
1588081200000|2020-04-28 13:40:00|771.2|768.4|768.3|765.5|771.2|768.4|768.3|765.5|55
1588081500000|2020-04-28 13:45:00|768.4|765.6|765.4|762.6|769|766.2|765.4|762.6|63
1588081800000|2020-04-28 13:50:00|765.3|762.5|765.3|762.5|765.5|762.7|764.6|761.8|41
1588082100000|2020-04-28 13:55:00|765.6|762.8|766.5|763.7|766.8|764|763.8|757.8|82
1588082400000|2020-04-28 14:00:00|766.6|763.8|765.8|763|767.7|764.5|764.3|759.4|98
1588082700000|2020-04-28 14:05:00|766|764|766.6|764.8|766.9|765.1|765.8|764|32
1588083000000|2020-04-28 14:10:00|766.7|764.9|767.3|765.5|767.8|766|766.7|764.9|51
1588083300000|2020-04-28 14:15:00|767.1|765.3|767.5|765.7|767.5|765.7|767.1|765.3|6
1588084500000|2020-04-28 14:35:00|774.7|771.9|773.9|771.1|775.2|772.4|773.4|768.6|20
1588084800000|2020-04-28 14:40:00|773.6|770.8|773.7|768.6|773.7|770.9|772.7|768.4|35
1588085100000|2020-04-28 14:45:00|772.8|768.7|772.4|766.9|773.7|770.2|772.2|766.3|44
1588085400000|2020-04-28 14:50:00|772.3|767.1|770.5|767.7|772.3|769|770.4|766.3|39
1588085700000|2020-04-28 14:55:00|770.4|767.6|768.6|765.8|770.4|767.6|767.9|764.2|64
1588086000000|2020-04-28 15:00:00|768.7|765.9|769.1|766.3|769.9|766.8|768.6|764.9|42
1588086300000|2020-04-28 15:05:00|769.2|766.4|771.8|769|772|769.2|769.1|766.3|31
1588086600000|2020-04-28 15:10:00|771.9|769.1|772.7|769.9|772.8|770|771.3|767.5|38
1588086900000|2020-04-28 15:15:00|772.8|770|772.7|769.9|773.6|770.1|771.7|768.2|49
1588087200000|2020-04-28 15:20:00|772.8|770|772.9|770.1|774.1|771.3|772.5|769.7|46
1588087500000|2020-04-28 15:25:00|772.8|770|775.3|770.1|775.4|771.1|772.7|769.9|40
1588087800000|2020-04-28 15:30:00|775.4|771.1|773.7|770.9|775.5|771.4|773.1|770.3|38
1588088100000|2020-04-28 15:35:00|773.8|771|774.6|771.8|775.5|772|773.8|770.3|37
1588088400000|2020-04-28 15:40:00|774.7|771.9|778|775.2|778|775.2|774.7|771.3|82
1588088700000|2020-04-28 15:45:00|778.3|775.5|772.9|765.5|781.8|778.2|771.2|765.1|122
1588089000000|2020-04-28 15:50:00|772.8|770.5|772.6|769.8|773.7|770.9|770.7|764.5|67
1588089300000|2020-04-28 15:55:00|772.5|769.7|772.8|770|773|770.2|771.7|768.9|52
1588089600000|2020-04-28 16:00:00|772.9|770.1|772.7|769.9|773.2|770.4|772.1|769.3|55
1588089900000|2020-04-28 16:05:00|772.8|770|773|770.2|773.5|771.7|772.3|769.5|61
1588090200000|2020-04-28 16:10:00|773.1|770.3|774.8|768.9|775.3|770.5|772.2|768.6|25
1588090500000|2020-04-28 16:15:00|773.9|768|775|769.1|775.3|769.5|773.9|768|82
1588090800000|2020-04-28 16:20:00|774.9|769|777.5|771.5|777.5|771.5|774.9|769|66
1588091100000|2020-04-28 16:25:00|777.4|771.4|774.9|769|777.4|771.4|774.9|768.9|41
1588091400000|2020-04-28 16:30:00|773.9|771.1|775.8|770.8|775.8|771.9|773.2|769.3|40
1588091700000|2020-04-28 16:35:00|775.5|770.5|775|769.9|775.8|771.9|773.7|769.9|34
1588092000000|2020-04-28 16:40:00|775.3|770.3|776.1|773.3|776.6|773.3|774.9|770.2|61
1588092300000|2020-04-28 16:45:00|776.2|773.4|777|774.2|778.8|774.7|776|773.2|34
1588092600000|2020-04-28 16:50:00|776.6|773.8|775.8|770.6|777.9|774.1|775.7|770.1|53
1588092900000|2020-04-28 16:55:00|775.9|771.2|775.8|773|777.1|773.3|775.3|770.8|37
1588093200000|2020-04-28 17:00:00|777|772|776.4|773.6|779.2|775.6|775.8|772|150
1588093500000|2020-04-28 17:05:00|776.3|773.5|776.9|774.1|778.1|774.6|776.2|771.9|30
1588093800000|2020-04-28 17:10:00|777.3|774.5|777.6|774.8|779.8|774.9|776.9|770.3|28
1588094100000|2020-04-28 17:15:00|777.7|774.9|777.1|774.3|778.7|775.2|776.7|773.4|15
1588094400000|2020-04-28 17:20:00|777.2|774.4|777.6|774.8|778.6|775|776.8|773.5|27
1588094700000|2020-04-28 17:25:00|777.7|774.9|780.2|773.9|781.5|776.6|777.2|773.8|54
1588095000000|2020-04-28 17:30:00|780.4|774.2|782|775.3|783|776.2|780.4|773.9|92
1588095300000|2020-04-28 17:35:00|781.9|775.1|781.7|774.8|783.3|776.5|780.9|774|75
1588095600000|2020-04-28 17:40:00|781.8|774.9|784|777.1|784|777.1|781.5|774.6|60
1588095900000|2020-04-28 17:45:00|783.5|776.6|782.3|775.5|783.6|776.7|781|774.1|62
1588096200000|2020-04-28 17:50:00|782.2|775.4|780.1|773.1|782.2|775.4|779.6|772.6|61
1588096500000|2020-04-28 17:55:00|779.8|772.8|779.5|772.7|780.1|773.2|778.9|772|44
1588096800000|2020-04-28 18:00:00|779.1|772.6|778.7|771.8|779.5|772.6|778.1|771.2|55
1588097100000|2020-04-28 18:05:00|778.8|772|779|772.2|779|772.2|778.2|771.3|27
1588097400000|2020-04-28 18:10:00|778.8|772.1|778.9|772.1|779.2|772.4|778.5|771.7|25
1588097700000|2020-04-28 18:15:00|779|772.2|779.5|772.5|780|773.1|778.5|771.6|36
1588098000000|2020-04-28 18:20:00|779.1|772.1|779.2|772.2|779.9|772.9|778.4|771.5|38
1588098300000|2020-04-28 18:25:00|779.3|772.3|779.4|772.3|779.6|772.6|778.8|771.8|17
1588098600000|2020-04-28 18:30:00|779.3|772.2|778.1|771.1|779.4|772.3|778|770.9|55
1588098900000|2020-04-28 18:35:00|778.2|771.3|777.2|770.1|778.2|771.3|777.2|770.1|12
1588099200000|2020-04-28 18:40:00|777.3|770.2|777.6|770.5|777.6|770.5|777.2|770.1|13
1588099500000|2020-04-28 18:45:00|777.7||777.7||777.7||777.7||1
1588099800000|2020-04-28 18:50:00|777.5|770.4|777.3|770|777.6|770.4|777.3|769.9|13
1588100100000|2020-04-28 18:55:00|776.9|769.7|777.1|770|777.5|770.3|776.8|769.6|24
1588100400000|2020-04-28 19:00:00|776.9|769.9|777|769.9|777|769.9|776.9|769.7|7
1588100700000|2020-04-28 19:05:00|777.6|770.5|776.8|769.6|777.6|770.5|776.6|769.4|23
1588101000000|2020-04-28 19:10:00|776.7|769.5|776.5|769.3|776.7|769.5|776.3|769.1|30
1588101300000|2020-04-28 19:15:00|776.4|769.1|777.2|769.8|777.2|769.8|776|768.6|38
1588101600000|2020-04-28 19:20:00|777.3|769.6|776.6|769|777.4|770|776.4|769|38
1588101900000|2020-04-28 19:25:00|776.5|769.1|776.3|769|776.7|769.2|776.3|768.9|24
1588102200000|2020-04-28 19:30:00|776.2|768.9|776.6|769.4|776.6|769.5|776.1|768.9|18
1588102500000|2020-04-28 19:35:00|776.5|769.5|777|769.8|777.1|770|776.5|769.5|10
1588102800000|2020-04-28 19:40:00|777.1|769.7|777.1|769.8|777.5|770.2|777.1|769.7|14
1588103100000|2020-04-28 19:45:00|776.9|769.7|775.7|768.5|776.9|769.7|775.7|768.5|25
1588103400000|2020-04-28 19:50:00|775.6|768.4|775.9|768.8|776.2|768.8|775.4|768.2|46
1588103700000|2020-04-28 19:55:00|776|768.9|776.8|768.9|776.8|769|776|768.9|27
1588104000000|2020-04-28 20:00:00|777|769|777|769.3|777.3|774.5|776|769|18
1588104300000|2020-04-28 20:05:00|776.9|769.5|778.1|770.1|778.1|770.1|776.9|769.5|11
1588104600000|2020-04-28 20:10:00|777.9|769.9|777.9|769.9|778.1|770.1|777.9|769.9|7
1588104900000|2020-04-28 20:15:00|778|770|777.6|769.8|778|770|777.5|769.8|6
1588105200000|2020-04-28 20:20:00|777.5|769.1|776.3|768.7|777.5|769.1|775.8|768.1|31
1588105500000|2020-04-28 20:25:00|776.2|768.6|776|768.4|776.2|768.7|776|768.4|9
1588105800000|2020-04-28 20:30:00|775.9|768.5|775.7|767.7|776|768.5|775.5|767.5|29
1588106100000|2020-04-28 20:35:00|775.8|767.8|776.4|768.7|776.4|768.7|775.8|767.8|7
1588106400000|2020-04-28 20:40:00||768.6||768.4||768.6||768.4|8
1588106700000|2020-04-28 20:45:00|777.4|768.6|777.5|769.5|777.5|769.5|777.3|768.5|13
1588107000000|2020-04-28 20:50:00|777.4|769.4|777.3|769.3|777.5|769.5|777.3|769.3|8
1588107300000|2020-04-28 20:55:00|777.2|769.2|777.4|769.4|777.7|769.7|777.2|769.2|11
1588111200000|2020-04-28 22:00:00|775.1|773.3|775.5|773.7|775.5|773.7|775.1|773.3|6
1588111500000|2020-04-28 22:05:00|775.4|773.6|774.7|772.9|778.7|773.7|774.4|772.3|23
1588111800000|2020-04-28 22:10:00|774.8|773|774.6|772.8|778.4|773|774.5|772.5|5
1588112100000|2020-04-28 22:15:00|774.8|773|775.3|770.2|775.3|773|773.5|770.2|14
1588112400000|2020-04-28 22:20:00|775.4|770|775.4|770.2|775.4|770.2|775.2|770|6
1588112700000|2020-04-28 22:25:00|775.2|770.1|775.2|770.1|775.2|770.1|775.2|770|3
1588113000000|2020-04-28 22:30:00|775.1|770|774.8|769.7|775.1|770|774.7|769.7|5
1588113300000|2020-04-28 22:35:00||769.6||769.6||769.6||769.6|1
1588113600000|2020-04-28 22:40:00|774.6|769.2|774.4|769|774.6|769.3|774.3|769|13
1588113900000|2020-04-28 22:45:00|774.6|769.2|774.2|768.9|774.6|769.3|774.2|768.9|6
1588114200000|2020-04-28 22:50:00|774.1|768.8|774|768.6|774.1|768.9|774|768.6|8
1588114500000|2020-04-28 22:55:00|774.1|768.7|775.7|770.2|775.7|770.3|774.1|768.7|9
1588114800000|2020-04-28 23:00:00|775.8|769.9|775.5|770.1|775.8|770.1|775.3|769.6|11
1588115100000|2020-04-28 23:05:00|775.6|770.5|775.1|772.3|776.7|772.5|775.1|770.5|22
1588115700000|2020-04-28 23:15:00|775.3|772.5|775.3|772.5|775.6|772.8|775.2|772.4|7
1588116300000|2020-04-28 23:25:00|775.6|772.8|775.8|773|775.8|773|775.5|772.7|7
1588116600000|2020-04-28 23:30:00|776.1|773.3|776.6|773.8|776.6|773.8|776.1|773.3|3
1588116900000|2020-04-28 23:35:00|776.8|774|776.1|773.3|776.9|774.1|776|773.2|8
1588117200000|2020-04-28 23:40:00|776.2|773.4|777|774.2|777|774.2|776.2|773.4|17
1588117500000|2020-04-28 23:45:00|776.9|774.1|776.7|773.9|776.9|774.1|776.6|773.8|10
1588117800000|2020-04-28 23:50:00|776.3|773.5|776.2|773.4|776.3|773.5|776.2|773.4|2
1588118400000|2020-04-29 00:00:00|776.3|773.5|777.7|774.9|780.5|776|776.3|771.7|27
1588118700000|2020-04-29 00:05:00|777.8|775|779.4|776.6|780.6|776.7|777.8|774|23
1588119000000|2020-04-29 00:10:00|779.5|776.7|779.2|776.4|780.4|776.8|778.5|774.3|30
1588119300000|2020-04-29 00:15:00|779.3|776.5|779.3|776.5|780|777.2|779.3|776.5|15
1588119600000|2020-04-29 00:20:00|779.4|776.6|781.4|778.6|781.4|778.6|779.4|776.6|16
1588119900000|2020-04-29 00:25:00|781.6|778.8|779.5|776.7|781.9|779.1|779.2|772.5|28
1588120200000|2020-04-29 00:30:00|780.9|775.9|776.3|773.5|780.9|777.4|776.1|770.4|33
1588120500000|2020-04-29 00:35:00|776.4|773.6|774.7|771.9|780.5|774|774.7|769.1|40
1588120800000|2020-04-29 00:40:00|775.3|772.5|773.6|770.8|780.5|772.5|773.4|767.7|9
1588121400000|2020-04-29 00:50:00|779.1|771.1|776.6|773.8|779.1|773.8|776.5|771.1|5
1588121700000|2020-04-29 00:55:00|776.5|773.7|777|774.2|779.1|774.8|776.5|773.7|9
1588122000000|2020-04-29 01:00:00|777.1|774.3|778.7|775.9|778.7|775.9|776.8|774|42
1588122300000|2020-04-29 01:05:00|778.8|776|779.3|776.5|780.6|777.8|777.8|774.8|53
1588122600000|2020-04-29 01:10:00|779.2|776.4|783|780.2|783.9|780.2|779.2|776.4|35
1588122900000|2020-04-29 01:15:00|782.9|780.1|779.8|777|785|782.2|779.8|776.1|42
1588123200000|2020-04-29 01:20:00|780.8|775.8|781.8|776.5|782.3|777.1|779.6|775.4|37
1588123500000|2020-04-29 01:25:00|781.6|776.4|780.4|774.8|781.6|776.4|779.6|772.2|43
1588123800000|2020-04-29 01:30:00|780.6|774.9|778.4|772.5|780.9|775.2|778.4|771.4|47
1588124100000|2020-04-29 01:35:00|778.5|772.6|779.8|774.2|779.8|774.3|777.7|771.8|57
1588124400000|2020-04-29 01:40:00|779.9|774.3|779.5|773.9|780.3|774.6|779|773.5|42
1588124700000|2020-04-29 01:45:00|779.4|774|778.1|772.8|779.6|774.1|778|772.6|33
1588125000000|2020-04-29 01:50:00|778.2|772.9|779.3|773.9|779.3|773.9|778.1|772.9|14
1588125300000|2020-04-29 01:55:00|779.4|773.7|780|774.5|780|774.5|779|773.5|63
1588125600000|2020-04-29 02:00:00|779.9|774.6|779.9|774.7|780|774.7|779.3|773.9|18
1588125900000|2020-04-29 02:05:00|780|774.6|780.1|774.7|780.1|774.7|779.9|774.5|19
1588126200000|2020-04-29 02:10:00|778.4|770.4|779.8|774.4|780.2|774.9|777.4|769.4|36
1588126500000|2020-04-29 02:15:00|778.9|773.5|779.2|773.7|779.2|773.7|778.7|773.3|17
1588126800000|2020-04-29 02:20:00|779.1|773.6|780.2|774.7|780.3|774.9|779|773.6|13
1588127100000|2020-04-29 02:25:00|780.1|774.8|780.2|774.8|780.3|774.9|779.5|774.1|11
1588127400000|2020-04-29 02:30:00|780.1|774.7|780.2|774.8|780.4|774.9|779.4|774|14
1588127700000|2020-04-29 02:35:00|780.1|774.7|780|774.6|780.1|774.7|780|774.5|6
1588128000000|2020-04-29 02:40:00|779.7|774.3|779.5|774.1|780.9|775|779|773.7|24
1588128300000|2020-04-29 02:45:00|779.3|774|779.7|774.5|780.4|775.1|779.1|773.8|23
1588128600000|2020-04-29 02:50:00|779.6|774.4|781|775.7|781|775.7|779.6|774.3|11
1588128900000|2020-04-29 02:55:00|780.9|775.6|781.3|776.1|781.7|776.4|780.9|775.6|18
1588129200000|2020-04-29 03:00:00|781.7|776.2|780.7|775.4|781.9|776.7|780.4|775.2|18
1588129500000|2020-04-29 03:05:00|779.4|774.3|779.4|774.1|779.4|774.3|779.4|774.1|2
1588129800000|2020-04-29 03:10:00|779.2|773.9|779.1|773.9|780.4|774.9|779.1|773.9|17
1588130100000|2020-04-29 03:15:00|779.2|774|779.6|774.2|780.1|774.8|779.1|774|12
1588130400000|2020-04-29 03:20:00|779.5|774.3|779|773.7|779.8|774.4|779|773.1|21
1588130700000|2020-04-29 03:25:00|778.6|773.6|777.5|772.2|778.7|773.6|777.2|772|21
1588131000000|2020-04-29 03:30:00|777.4|772.3|777.4|772.3|777.5|772.3|777.4|772.2|7
1588131300000|2020-04-29 03:35:00|777.5|772.6|777.2|772.2|777.9|772.8|777.2|772.1|9
1588131600000|2020-04-29 03:40:00|776.1|773.3|777.9|772.9|777.9|774|776|772.9|7
1588131900000|2020-04-29 03:45:00|778.1|772.8|778.9|773.5|778.9|773.6|778.1|772.8|13
1588132200000|2020-04-29 03:50:00|779|773.6|779.5|774.2|779.5|774.2|779|773.6|11
1588132500000|2020-04-29 03:55:00|779.7|774.4|780.1|775|780.2|775.1|779.4|774.1|22
1588132800000|2020-04-29 04:00:00|780.3|775.3|779.7|776.9|781.1|777.2|779.2|775.3|28
1588133100000|2020-04-29 04:05:00|781|776|780.2|775.2|781|776.9|779.2|775.2|9
1588133400000|2020-04-29 04:10:00|780.3|775.3|780.4|775.2|780.7|775.4|778.3|770.7|29
1588133700000|2020-04-29 04:15:00|780.5|775.3|780.2|775.2|780.8|775.3|780.2|775.1|10
1588134000000|2020-04-29 04:20:00|780.3|775|779.5|774.5|780.3|775|779.5|774.5|5
1588134300000|2020-04-29 04:25:00|779.6|773.9|778.2|772.9|779.6|773.9|778.1|772.9|5
1588134600000|2020-04-29 04:30:00|777.4|772.7|777.1|771.7|777.4|772.7|776.9|771.6|5
1588134900000|2020-04-29 04:35:00|776.5|771.3|776.6|771.1|776.6|771.3|776.5|771.1|3
1588135200000|2020-04-29 04:40:00|776.5|770.7|777.1|771.8|777.2|771.8|776.5|770.7|11
1588135500000|2020-04-29 04:45:00|777.2|772|777.5|772.2|777.6|772.3|777.2|772|5
1588135800000|2020-04-29 04:50:00|777.7|772.3|777.7|772.4|777.7|772.4|777|771.8|16
1588136100000|2020-04-29 04:55:00|777.8|772.6|778|772.8|778.6|773.4|777.8|772.6|36
1588136400000|2020-04-29 05:00:00|777.9|772.7|777.9|772.6|778.1|772.7|777.9|772.6|5
1588136700000|2020-04-29 05:05:00|777.8|772.5|776.6|771.4|777.8|772.5|776.6|771.4|30
1588137000000|2020-04-29 05:10:00|776.4|771.3|777.7|772.4|777.7|772.4|776.4|771.2|10
1588137300000|2020-04-29 05:15:00|777.6|772.3|777.8|772.5|778|772.7|777.4|772|16
1588137600000|2020-04-29 05:20:00|777.9|772.8|778.5|773.2|778.5|773.2|777.9|772.8|20
1588137900000|2020-04-29 05:25:00|778.6|773.5|778.7|773.5|779.3|774|778.6|773.4|31
1588138200000|2020-04-29 05:30:00|779|773.8|778.5|773.3|779.1|773.9|778.5|773.3|21
1588138500000|2020-04-29 05:35:00|778.6|773.2|778.9|773.6|778.9|773.6|778.1|772.9|12
1588138800000|2020-04-29 05:40:00|779|774|779.4|774.2|779.4|774.2|779|773.8|15
1588139100000|2020-04-29 05:45:00|779.1|774.1|778.9|773.7|779.4|774.2|778.8|773.6|10
1588139400000|2020-04-29 05:50:00|778.8|773.6|779|773.6|779|773.6|778.8|773.4|14
1588139700000|2020-04-29 05:55:00|779.1|773.9|780.2|775.2|780.2|775.2|779|773.8|18
1588140000000|2020-04-29 06:00:00|780.4|775.4|778.4|773.3|780.4|776.4|778.4|773.3|73
1588140300000|2020-04-29 06:05:00|778.5|773.2|778.2|773.1|778.5|773.2|777.7|772.6|11
1588140600000|2020-04-29 06:10:00|778.6|773.5|778.2|773.1|779.3|774.2|777.6|772.5|35
1588140900000|2020-04-29 06:15:00|778.5|773|776.4|771.2|778.5|773|775.7|770.6|34
1588141200000|2020-04-29 06:20:00|776.3|771.1|776.2|771|776.5|771.2|776|770.8|17
1588141500000|2020-04-29 06:25:00|776.3|771.2|775.5|770.2|777.2|772|775.5|770.2|18
1588141800000|2020-04-29 06:30:00|775.3|770.1|776.2|771.1|777.3|771.8|775.3|770|42
1588142100000|2020-04-29 06:35:00|776.3|771.4|776|771|776.5|772.4|775|770.9|34
1588142400000|2020-04-29 06:40:00|776.1|770.9|775.6|770.5|777.3|771.6|775.6|770.5|39
1588142700000|2020-04-29 06:45:00|775.2|770|775.6|770.3|775.9|770.5|774.8|769.3|23
1588143000000|2020-04-29 06:50:00|775.8|770.5|775.8|770.5|775.9|770.7|775.4|770|25
1588143300000|2020-04-29 06:55:00|775.7|770.4|775.8|770.7|775.9|770.7|773|767.7|58
1588143600000|2020-04-29 07:00:00|775.3|770.2|779|773.7|779|773.7|773.7|768.2|73
1588143900000|2020-04-29 07:05:00|779.1|773.8|779.4|776.6|780.2|776.6|777.7|773.7|40
1588144200000|2020-04-29 07:10:00|779.3|776.5|779.3|777.5|780.9|777.5|778.3|775.2|36
1588144500000|2020-04-29 07:15:00|779.2|777.4|779.3|777.5|779.7|777.9|778.5|776.7|35
1588144800000|2020-04-29 07:20:00|779.1|777.3|778|776.2|779.1|777.3|778|776.2|14
1588145100000|2020-04-29 07:25:00|778.4|776.6|779.2|777.4|779.4|777.6|778.4|776.6|29
1588145400000|2020-04-29 07:30:00|779.4|777.6|777|775.2|781.2|777.9|776.8|774.3|35
1588145700000|2020-04-29 07:35:00|776.9|775.1|778.3|776.5|778.3|776.5|776.5|774.7|21
1588146000000|2020-04-29 07:40:00|778.2|776.4|779.1|777.3|780.8|777.3|778|775.6|19
1588146300000|2020-04-29 07:45:00|779.2|777.4|781.4|778.6|782.1|778.8|779.2|777|23
1588146600000|2020-04-29 07:50:00|781.3|778.5|781.6|775.2|781.6|778.8|779.2|775.2|25
1588146900000|2020-04-29 07:55:00|781.5|778.1|782.2|780.4|784.1|781|780.9|777.6|40
1588147200000|2020-04-29 08:00:00|782.1|780.3|780.5|777.7|783.2|780.3|780.5|776.6|46
1588147500000|2020-04-29 08:05:00|780.3|777.5|781.7|779.9|782.8|779.9|780.3|775.9|45
1588147800000|2020-04-29 08:10:00|785|779.1|784.2|779.1|785.6|781.6|783.4|779.1|42
1588148100000|2020-04-29 08:15:00|784.4|779.4|782.4|780.6|785.6|781.7|782.1|779.3|36
1588148400000|2020-04-29 08:20:00|782.3|780.5|781.2|779.4|782.4|780.6|781.2|779.4|20
1588148700000|2020-04-29 08:25:00|781|779.2|780.1|778.3|781.3|779.5|779.7|777.9|29
1588149000000|2020-04-29 08:30:00|779|777.2|779.9|778.1|780.1|778.3|779|777.2|12
1588149300000|2020-04-29 08:35:00|779.7|777.9|779.6|777.8|779.7|777.9|779.2|777.4|9
1588149600000|2020-04-29 08:40:00|779.5|777.7|780.8|779|780.8|779|779.5|777.7|9
1588149900000|2020-04-29 08:45:00|780.9|779.1|779.8|778|780.9|779.1|779.2|777.4|31
1588150200000|2020-04-29 08:50:00|779.9|778.1|780.6|778.8|780.8|779|779.9|778.1|16
1588150500000|2020-04-29 08:55:00|780.5|778.7|780.7|778.9|780.8|779|780|778.2|17
1588150800000|2020-04-29 09:00:00|780.5|778.7|780.7|778.9|781.3|779.5|780.2|778.4|16
1588151100000|2020-04-29 09:05:00|780.4|778.6|779.9|778.1|780.5|778.7|779.9|778.1|9
1588151400000|2020-04-29 09:10:00|780|778.2|779.9|778.1|780|778.2|779.8|778|5
1588151700000|2020-04-29 09:15:00|779.8|778|778.7|776.9|779.8|778|778.7|776.9|13
1588152000000|2020-04-29 09:20:00|778.6|776.8|778.4|776.6|778.6|776.8|778.1|776.3|5
1588152300000|2020-04-29 09:25:00|778.6|776.8|779.3|777.5|779.3|777.5|778.3|776.5|23
1588152600000|2020-04-29 09:30:00|779.2|777.4|779.1|777.3|779.2|777.4|778.9|777.1|10
1588152900000|2020-04-29 09:35:00|779.2|777.4|778.3|776.5|779.2|777.4|778.2|776.4|16
1588153200000|2020-04-29 09:40:00|778.4|776.6|778.7|776.9|778.8|777|778.3|776.5|9
1588153500000|2020-04-29 09:45:00|778.8|777|778.7|776.9|778.8|777|778.6|776.8|4
1588153800000|2020-04-29 09:50:00|778.6|776.8|778.4|776.6|778.9|777.1|778.4|776.6|11
1588154100000|2020-04-29 09:55:00|778.5|776.7|778.6|776.8|778.6|776.8|778.5|776.7|2
1588154400000|2020-04-29 10:00:00|778.5|776.7|778.4|776.6|778.6|776.8|778.4|776.6|3
1588154700000|2020-04-29 10:05:00|778.5|776.7|778.6|776.8|778.6|776.8|778.4|776.6|4
1588155000000|2020-04-29 10:10:00|778.7|776.9|779.1|777.3|779.4|777.6|778.7|776.9|11
1588155300000|2020-04-29 10:15:00|779|777.2|778.9|777.1|779|777.2|778.8|777|11
1588155600000|2020-04-29 10:20:00|778.8|777|779.3|777.5|779.3|777.5|778.8|777|5
1588155900000|2020-04-29 10:25:00|779.2|777.4|778.9|777.1|779.2|777.4|778.9|777.1|6
1588156200000|2020-04-29 10:30:00|778.8|777|778.4|776.6|778.9|777.1|778.4|776.6|12
1588156500000|2020-04-29 10:35:00|778.3|776.5|778.2|776.4|778.3|776.5|778.2|776.4|4
1588156800000|2020-04-29 10:40:00|778.3|776.5|777.8|776|778.5|776.7|777.6|775.8|11
1588157100000|2020-04-29 10:45:00|777.7|775.9|778|776.2|778|776.2|777.5|775.7|7
1588157400000|2020-04-29 10:50:00|778.2|776.4|778|776.2|778.5|776.7|777.8|776|15
1588157700000|2020-04-29 10:55:00|778.2|776.4|778|776.2|778.4|776.6|777.9|776.1|10
1588158000000|2020-04-29 11:00:00|777.9|776.1|778.3|776.5|778.3|776.5|777.1|775.3|17
1588158300000|2020-04-29 11:05:00|778.2|776.4|779|777.2|779.3|777.5|778.1|776.3|15
1588158600000|2020-04-29 11:10:00|779.2|777.4|780.2|778.4|780.3|778.5|779.2|777.4|14
1588158900000|2020-04-29 11:15:00|780.3|778.5|779.9|778.1|780.3|778.5|779.8|778|13
1588159200000|2020-04-29 11:20:00|779.8|778|779.7|777.9|779.9|778.1|779.4|777.6|18
1588159500000|2020-04-29 11:25:00|779.6|777.8|778.4|776.6|779.6|777.8|778.4|776.6|11
1588159800000|2020-04-29 11:30:00|778.5|776.7|782.4|775.7|783.4|777.2|778.5|775.7|31
1588160100000|2020-04-29 11:35:00|782.3|778.7|781.7|779.9|783.8|779.9|781.4|778.7|27
1588160400000|2020-04-29 11:40:00|781.9|780.1|783.1|781.3|783.3|781.5|781.5|779.7|39
1588160700000|2020-04-29 11:45:00|783.2|781.4|784.8|783|784.9|783.1|783.1|781.3|33
1588161000000|2020-04-29 11:50:00|784.6|782.8|786.7|784.9|788.6|786.8|784.6|782.8|48
1588161300000|2020-04-29 11:55:00|786.6|784.8|785.1|783.3|787.3|784.9|784.3|782.2|46
1588161600000|2020-04-29 12:00:00|785|783.2|783.4|781.6|785.1|783.3|783.1|781.3|25
1588161900000|2020-04-29 12:05:00|783.5|781.7|783|781.2|783.8|782|782.6|780.8|24
1588162200000|2020-04-29 12:10:00|782.6|780.8|784.3|782.5|784.3|782.5|782.6|780.8|21
1588162500000|2020-04-29 12:15:00|784.2|782.4|786.3|784.5|786.4|784.6|783.6|781.8|45
1588162800000|2020-04-29 12:20:00|786.4|784.6|791.3|783.3|801|795.6|786.3|783.1|139
1588163100000|2020-04-29 12:25:00|791.4|785.2|787.3|779.3|791.9|785.6|786.6|778.9|113
1588163400000|2020-04-29 12:30:00|788.1|780.1|783.7|775.7|791.8|783.9|782.4|774.4|184
1588163700000|2020-04-29 12:35:00|783.6|775.6|784.3|776.3|785.5|780.4|779.9|771.9|114
1588164000000|2020-04-29 12:40:00|784.2|776.2|784.1|777.9|787.1|779.1|783.8|776.2|80
1588164300000|2020-04-29 12:45:00|784|777.4|782.8|776.3|784|777.5|780.2|773.2|97
1588164600000|2020-04-29 12:50:00|782.7|777.2|783.4|775.9|783.4|777.3|779.9|775.6|56
1588164900000|2020-04-29 12:55:00|783.5|776.3|787|781.7|788.4|781.7|783.5|776.3|87
1588165200000|2020-04-29 13:00:00|787.2|783.5|787.5|782.1|789.7|784.8|786|781.4|86
1588165500000|2020-04-29 13:05:00|787.4|783|784.7|781.9|789.1|783|784.5|781.1|76
1588165800000|2020-04-29 13:10:00|784.8|782|782.9|781.1|786.4|782.3|782.7|780.9|59
1588166100000|2020-04-29 13:15:00|782.8|781|782.9|781.1|783.4|781.6|782.2|780.4|56
1588166400000|2020-04-29 13:20:00|783|781.2|782.9|781.1|783|781.2|782.9|781.1|4
1588166700000|2020-04-29 13:25:00|783.5|781.7|783.5|781.7|784|782.2|783.3|781.5|11
1588167000000|2020-04-29 13:30:00|783.6|781.8|783.6|781.8|784|782.2|783.1|781.3|38
1588167300000|2020-04-29 13:35:00|783.5|781.7|783.2|781.4|786|782.2|782.5|780.7|53
1588167600000|2020-04-29 13:40:00|783.1|781.3|780.7|778.9|783.6|781.8|780.5|778.7|41
1588167900000|2020-04-29 13:45:00|780.8|779|786.7|780.8|787|781|780.7|777.9|63
1588168200000|2020-04-29 13:50:00|786.6|783.8|786.7|781.2|788.2|784.1|784.2|780.5|59
1588168500000|2020-04-29 13:55:00|786.8|781.3|790.2|784.4|790.8|786.9|785.8|781.1|106
1588168800000|2020-04-29 14:00:00|790.7|784.1|787.8|782.6|791|787|786.5|782|118
1588169100000|2020-04-29 14:05:00|786.8|782.8|782.6|780.8|788.3|784.3|782.6|779.5|81
1588169400000|2020-04-29 14:10:00|782.7|780.9|786.8|779.3|787.6|782.3|782.7|778.5|84
1588169700000|2020-04-29 14:15:00|786.6|779.2|781.2|776.1|788.9|781.9|780.3|776.1|161
1588170000000|2020-04-29 14:20:00|780.3|777.5|781.9|776.5|781.9|777.8|778.9|775|116
1588170300000|2020-04-29 14:25:00|781.7|776.4|779.1|776.3|781.8|777.9|779|775|100
1588170600000|2020-04-29 14:30:00|779|776.2|778.2|773.1|782|777.2|776.6|772.7|135
1588170900000|2020-04-29 14:35:00|778.3|773.2|779.4|774.3|779.5|775.4|776.8|772.8|115
1588171200000|2020-04-29 14:40:00|778.3|775.5|777.5|774.7|780.5|776.5|777.5|773.1|126
1588171500000|2020-04-29 14:45:00|777.4|774.6|777.9|772.5|779.1|775.2|776|772.1|126
1588171800000|2020-04-29 14:50:00|778.1|772.6|778.2|775.4|779.6|775.7|776.9|772.6|90
1588172100000|2020-04-29 14:55:00|778.1|775.3|777.7|774.9|780.8|776.8|776.6|772.8|101
1588172400000|2020-04-29 15:00:00|777.8|775|776.7|773.9|779.5|775.2|776.1|771.8|109
1588172700000|2020-04-29 15:05:00|776.6|773.8|776.3|773.5|778.6|774.7|774.6|769.7|129
1588173000000|2020-04-29 15:10:00|777.5|772.4|773.9|772.1|777.5|773.4|773.7|770.4|97
1588173300000|2020-04-29 15:15:00|773.8|772|772.9|771.1|773.9|772.1|772.3|770.5|94
1588173600000|2020-04-29 15:20:00|773.1|771.3|774.7|772.9|774.8|773|772.8|771|74
1588173900000|2020-04-29 15:25:00|774.8|773|775.4|773.6|775.8|774|774|772.2|64
1588174200000|2020-04-29 15:30:00|774.9|773.1|775.1|773.3|775.3|773.5|774.3|772.5|43
1588174500000|2020-04-29 15:35:00|775.3|773.5|770.3|765.2|775.4|773.6|768.3|765.2|76
1588174800000|2020-04-29 15:40:00|768.9|766.1|772.6|770.8|775.2|770.9|767.4|763.5|128
1588175100000|2020-04-29 15:45:00|772.8|771|773.5|771.7|774.1|772.3|772.3|770.5|49
1588175400000|2020-04-29 15:50:00|775.3|770.2|775.8|768.9|776.9|770.6|773.2|768.7|60
1588175700000|2020-04-29 15:55:00|775.9|769|774.2|767.2|776.2|769.3|772.6|765.7|99
1588176000000|2020-04-29 16:00:00|774.3|767.6|774.6|767.7|775.7|768.7|774|767.1|83
1588176300000|2020-04-29 16:05:00|773.9|767.1|774.7|767.8|775.4|768.4|773.9|767.1|76
1588176600000|2020-04-29 16:10:00|774.6|767.7|774|767.2|774.8|767.9|773.7|766.9|46
1588176900000|2020-04-29 16:15:00|774.1|767.1|774.4|767.5|774.4|767.5|773.1|766.1|36
1588177200000|2020-04-29 16:20:00|774.1|767.6|774.7|767.7|775.2|768.3|774|767.1|64
1588177500000|2020-04-29 16:25:00|774.6|767.3|774.6|767.7|774.6|767.8|773.2|766.3|46
1588177800000|2020-04-29 16:30:00|774.4|767.5|775.3|768.5|776.3|769.5|774.4|767.5|53
1588178100000|2020-04-29 16:35:00|775.4|768.6|775.6|769|777.8|771|774.3|768.4|41
1588178400000|2020-04-29 16:40:00|775.7||774.7||776.2||774.6||39
1588178700000|2020-04-29 16:45:00|774.8|767.4|770.4|768.6|774.8|768.7|770.1|767.4|50
1588179000000|2020-04-29 16:50:00|770.3|768.5|771.8|765.4|773.1|768.5|769.4|763.8|58
1588179300000|2020-04-29 16:55:00|771.7|765.3|771.6|765.3|772.6|765.3|771.4|765.3|49
1588179600000|2020-04-29 17:00:00|771.3|766.4|773|766.7|773.2|766.9|768.2|765.3|161
1588179900000|2020-04-29 17:05:00|773.1||774.7||774.7||771.8||85
1588180200000|2020-04-29 17:10:00|774.4|766.8|774|766.7|774.9|766.9|774|766.7|41
1588180500000|2020-04-29 17:15:00|773.9|766.8|775.5|767.5|775.8|767.8|773.9|766.8|32
1588180800000|2020-04-29 17:20:00|775.6|767.6|775.6|767.6|775.6|767.6|775.6|767.6|1
1588181100000|2020-04-29 17:25:00|774.9|766.9|774.3|766.7|775.1|767.1|774.3|766.7|23
1588181400000|2020-04-29 17:30:00|774.4|766.8|775.4|767.4|775.5|767.5|774.4|766.7|18
1588181700000|2020-04-29 17:35:00|775.2|767.2|775.5|767.5|775.9|767.9|774.9|766.9|32
1588182000000|2020-04-29 17:40:00|775.6|767.6|775.5|767.5|775.8|767.8|775.5|767.5|6
1588182900000|2020-04-29 17:55:00|784.1|776.1|782.7|774.7|784.6|776.6|782.7|774.7|21
1588183200000|2020-04-29 18:00:00|787|779|785.9|777.9|787.4|779.4|784.9|776.9|62
1588183500000|2020-04-29 18:05:00|785.8|777.8|784.5|776.5|786.1|778.1|783.7|775.7|35
1588183800000|2020-04-29 18:10:00|784.9|776.9|785.4|777.4|785.6|777.6|784.5|776.5|31
1588184100000|2020-04-29 18:15:00|785.5|777.5|784.7|776.7|786.7|778.7|784.5|776.5|45
1588184400000|2020-04-29 18:20:00|784.8|776.8|785.9|777.9|785.9|777.9|784.7|776.7|23
1588184700000|2020-04-29 18:25:00|785.8|777.8|784.7|776.7|786|778|784.7|776.7|30
1588185000000|2020-04-29 18:30:00|784.8|776.8|784.4|777.1|785.9|777.9|784.3|776.4|45
1588185300000|2020-04-29 18:35:00|784.6|777.2|784.8|777.3|784.8|777.3|783.5|776.1|33
1588185600000|2020-04-29 18:40:00|784.9|778.5|786.4|778.8|786.4|778.8|784.9|778|31
1588185900000|2020-04-29 18:45:00|786.5|778.7|785.9|780|786.8|780.4|785.9|778.4|63
1588186200000|2020-04-29 18:50:00|786|780.1|785.9|780.5|786.4|780.9|785.8|780.1|33
1588186500000|2020-04-29 18:55:00|785.8|780.4|786.1|780.8|786.4|781|785.8|780.4|31
1588186800000|2020-04-29 19:00:00|786|780.7|787.1|781.7|787.1|781.7|785.3|780|34
1588187100000|2020-04-29 19:05:00|786.8|781.8|786.5|781.4|786.8|781.8|784.9|779.7|40
1588187400000|2020-04-29 19:10:00|786.6|781.3|786.1|780.8|786.6|781.3|786.1|780.8|16
1588187700000|2020-04-29 19:15:00|786.6|780.9|786|780.8|786.6|780.9|785.3|780.1|28
1588188000000|2020-04-29 19:20:00|786.2|780.9|786.7|781.5|787.4|782.2|786.1|780.9|35
1588188300000|2020-04-29 19:25:00|787.3|781.7|786.2|779.5|787.5|782.2|784.4|779.2|55
1588188600000|2020-04-29 19:30:00|789.3|781.3|784.3|778.7|789.3|781.3|782.5|778.7|16
1588188900000|2020-04-29 19:35:00|784.4|779.8|782.4|774.7|784.4|780.3|781.1|774.7|22
1588189200000|2020-04-29 19:40:00|782.3|774.8|783.3|775.3|784.2|776.2|782.3|774.8|51
1588189500000|2020-04-29 19:45:00|783|775|783.8|775.8|783.8|775.8|782.4|774.7|17
1588189800000|2020-04-29 19:50:00|783.4|775.4|782.2|774.7|783.5|775.5|781.4|774.7|24
1588193700000|2020-04-29 20:55:00|781.8|773.8|781.8|773.8|781.8|773.8|781.8|773.8|1
1588197600000|2020-04-29 22:00:00|787.2|779.2|779.8|778|787.4|779.4|779.5|777.7|17
1588197900000|2020-04-29 22:05:00|780.5|777.7|782|776.6|782.4|777.7|780.4|776.6|13
1588198200000|2020-04-29 22:10:00|781.9||781.9||782||781.8||7
1588198500000|2020-04-29 22:15:00|780.5|777.7|781.7|776.6|781.7|777.7|780.5|776.6|2
1588199400000|2020-04-29 22:30:00|783.3|776.8|783.2|776.8|783.5|777|783|776.6|22
1588199700000|2020-04-29 22:35:00|782.7|776.7|782.7|776.2|782.7|776.7|782.7|776.2|3
1588200000000|2020-04-29 22:40:00|782.6|776.1|782.7|776.1|782.7|776.1|782.1|775.6|29
1588200300000|2020-04-29 22:45:00|783.1|776.4|783.1|776.5|783.1|776.5|782.9|776.3|9
1588200600000|2020-04-29 22:50:00|782.9|776|782.6|776|782.9|776|782.6|776|2
1588200900000|2020-04-29 22:55:00|782.7|776.1|782.9|776.5|783|776.5|782.6|776.1|9
1588201200000|2020-04-29 23:00:00|783|776.6|782.4|776.1|783.1|776.6|782.4|776|26
1588201500000|2020-04-29 23:05:00|782.5|776|782.5|776|782.5|776|782.4|776|4
1588201800000|2020-04-29 23:10:00|782.4|776.1|782.4|776|782.6|776.1|782.4|776|12
1588202100000|2020-04-29 23:15:00|782.5||782.4||782.5||782.4||2
1588202400000|2020-04-29 23:20:00|781.9|775.9|782.3|775.8|782.3|775.9|781.5|775.1|20
1588202700000|2020-04-29 23:25:00|782.2|775.6|781.9|775.5|782.2|775.7|781.6|775.3|7
1588203000000|2020-04-29 23:30:00|782|775.6|782.6|776.1|782.6|776.1|782|775.6|11
1588203300000|2020-04-29 23:35:00|782.7|776.3|782.6|776.2|782.9|776.5|782.6|776.2|12
1588203600000|2020-04-29 23:40:00|782.7|776.4|783.5|777.1|783.5|777.1|782.7|776.4|19
1588203900000|2020-04-29 23:45:00|783.4|777|783.2|776.8|783.5|777.1|782.8|776.3|23
1588204200000|2020-04-29 23:50:00|783.4|777|783.6|776.9|783.6|777|783.3|776.7|10
1588204500000|2020-04-29 23:55:00|783.7|777|784|777.7|784.2|777.9|783.5|777|22
1588204800000|2020-04-30 00:00:00|783.9|777.6|783.6|777.4|783.9|777.6|783.1|776.9|14
1588205100000|2020-04-30 00:05:00|783.4|777.3|783.4|777.1|783.7|777.5|783.1|776.8|29
1588205400000|2020-04-30 00:10:00|783.3|777.2|783.5|777|783.6|777.2|783.3|776.9|21
1588205700000|2020-04-30 00:15:00|783.6|777.1|783.2|776.7|783.6|777.1|782.6|776.2|23
1588206000000|2020-04-30 00:20:00|783.3|776.6|783|776.5|783.3|776.7|782.8|776.2|26
1588206300000|2020-04-30 00:25:00|783.1|776.6|782.9|776.5|783.2|776.7|782.9|776.4|13
1588206600000|2020-04-30 00:30:00|783|776.6|782.4|776.1|783.2|776.8|782.4|776.1|39
1588206900000|2020-04-30 00:35:00|782.3|776|781.2|774.6|782.3|776|781.2|774.6|27
1588207200000|2020-04-30 00:40:00|781.5|774.9|781|774.4|781.8|774.9|780.8|774.3|32
1588207500000|2020-04-30 00:45:00|781.1|774.5|781.2|774.6|781.2|774.6|780.7|774.1|27
1588207800000|2020-04-30 00:50:00|781.5|774.9|781.5|774.7|781.8|775.1|781.5|774.6|13
1588208100000|2020-04-30 00:55:00|781.8|774.5|782.6|775.9|782.6|776|781.2|774.5|21
1588208400000|2020-04-30 01:00:00|782|775.3|781.7|775|782.3|775.5|781.1|774.5|27
1588208700000|2020-04-30 01:05:00|781.6|774.9|782.3|775.6|782.9|775.8|781.3|774.6|56
1588209000000|2020-04-30 01:10:00|782.2|775.5|781.3|774.7|782.7|776|781.2|774.6|27
1588209300000|2020-04-30 01:15:00|781.2|774.6|781.1|775.2|781.2|775.2|780.6|774.3|62
1588209600000|2020-04-30 01:20:00|781|775.3|780.4|774.9|781.1|775.4|779.6|774.1|45
1588209900000|2020-04-30 01:25:00|780.5|775|780.5|775.1|781.1|775.6|780.5|774.9|17
1588210200000|2020-04-30 01:30:00|780.3|775|781.1|775.6|781.1|775.6|780.2|774.8|28
1588210500000|2020-04-30 01:35:00|781|775.8|781.1|775.7|781.2|775.8|781|775.7|5
1588210800000|2020-04-30 01:40:00|780.9|775.6|781.1|775.6|781.4|775.9|780.8|775.4|12
1588211100000|2020-04-30 01:45:00|781.2|775.8|780|774.6|781.2|775.8|779.9|774.5|45
1588211400000|2020-04-30 01:50:00|779.9|774.5|782.2|776.8|782.5|776.9|779.8|771.8|66
1588211700000|2020-04-30 01:55:00|781.6|776.7|782.6|777.1|782.6|777.2|781.6|776.2|24
1588212000000|2020-04-30 02:00:00|782.3|777.2|781.9|776.6|782.6|777.2|781.3|776|32
1588212300000|2020-04-30 02:05:00|781.8|776.5|781.8|776.7|781.9|776.7|781.7|776.5|15
1588212600000|2020-04-30 02:10:00|781.7|776.6|781.7|776.6|781.7|776.6|781.7|776.6|2
1588212900000|2020-04-30 02:15:00|781.6|776.2|781.2|775.9|781.6|776.3|781.1|775.8|13
1588213200000|2020-04-30 02:20:00|781.1|776.1|781|775.8|781.4|776.1|781|775.8|9
1588213500000|2020-04-30 02:25:00|781.1|776.1|780.8|775.7|781.4|776.1|780.8|775.6|13
1588213800000|2020-04-30 02:30:00|780.7|775.5|781|775.7|781.3|775.7|779.9|774.9|22
1588214100000|2020-04-30 02:35:00|780.7|775.4|781.1|775.7|781.1|775.7|780.5|775.1|18
1588214400000|2020-04-30 02:40:00|781.6|775.8|780.6|775.1|781.6|776.2|780.6|775.1|9
1588214700000|2020-04-30 02:45:00|780.7|775.6|779.9|774.5|781.2|775.6|779.9|774.2|12
1588215000000|2020-04-30 02:50:00|779.8|774.4|779.6|774.1|779.9|774.5|779.3|773.8|14
1588215300000|2020-04-30 02:55:00|779.7|774.2|779.7|774|779.8|774.2|779.7|774|7
1588215600000|2020-04-30 03:00:00|779.3|773.6|778.5|772.8|779.3|773.6|778.4|772.3|12
1588215900000|2020-04-30 03:05:00|778.6|773|779.3|773.7|779.3|773.7|778.5|772.6|13
1588216200000|2020-04-30 03:10:00|779.2|772.9|777.9|772.4|779.2|772.9|777.3|771.1|22
1588216500000|2020-04-30 03:15:00|778|772.3|777.1|771.7|778|772.4|777.1|771.6|18
1588216800000|2020-04-30 03:20:00|777|771.8|777|771.8|777.1|771.8|777|771.7|6
1588217100000|2020-04-30 03:25:00|777.1|772.2|778.1|772.7|778.6|773.1|777.1|772.2|15
1588217400000|2020-04-30 03:30:00|778.2|773.1|778|772.7|778.5|773.1|778|772.6|10
1588217700000|2020-04-30 03:35:00|778.8|773.3|778.5|773.1|778.8|773.5|778.4|773|17
1588218000000|2020-04-30 03:40:00|778.6|773.5|778.9|773.5|778.9|773.5|778.6|773.2|26
1588218300000|2020-04-30 03:45:00|778.6|773.4|778.8|773.3|778.9|773.4|778.6|773|8
1588218600000|2020-04-30 03:50:00|778.9|773.4|779.2|774.1|780|774.5|778.9|773.4|20
1588218900000|2020-04-30 03:55:00|779.3|774.6|780.6|775.2|781.1|775.2|779.3|774.6|16
1588219200000|2020-04-30 04:00:00|780.1|775|780|774.7|780.4|775|779.8|774.5|13
1588219500000|2020-04-30 04:05:00|779.7|774.6|779.9|774.4|780.1|774.8|779.7|774.4|10
1588219800000|2020-04-30 04:10:00|779.8|774.5|780.1|774.5|780.1|774.5|779.8|774.3|9
1588220100000|2020-04-30 04:15:00|780|774.6|779.9|774.4|780.4|774.9|779.8|774.3|14
1588220400000|2020-04-30 04:20:00|779.8|774.3|780.3|774.7|780.4|774.8|779.8|774.2|11
1588220700000|2020-04-30 04:25:00|779.9|774.3|781|775.4|781.3|775.8|779.6|774|36
1588221000000|2020-04-30 04:30:00|781.1|775.5|781|775.3|781.2|775.6|780.7|775.2|28
1588221300000|2020-04-30 04:35:00|780.7|775.4|780.7|775.2|780.8|775.4|780.6|774.9|16
1588221600000|2020-04-30 04:40:00|780.8|775.3|779.2|771.7|781.1|775.6|779.2|771.7|12
1588221900000|2020-04-30 04:45:00|779.1|771.6|779.4|774.1|780.5|774.7|778.9|771.4|39
1588222200000|2020-04-30 04:50:00|779.7|774.4|780|774.5|780|774.5|779.7|774.4|7
1588222500000|2020-04-30 04:55:00|780.1|774.6|780.1|774.7|780.1|774.7|780|774.6|4
1588222800000|2020-04-30 05:00:00|780||780||780||780||1
1588223100000|2020-04-30 05:05:00|779.7|774.8|779.9|774.6|779.9|774.8|779.7|774.5|10
1588223400000|2020-04-30 05:10:00|779.4|774.4|779.5|774.3|779.5|774.4|779.4|774.1|4
1588223700000|2020-04-30 05:15:00|779.4|774.2|779.4|774.2|779.5|774.2|779.3|774|9
1588224000000|2020-04-30 05:20:00|779.5|774.3|779.9|774.4|780|774.6|779.4|774.3|14
1588224300000|2020-04-30 05:25:00|780|774.5|779.9|774.4|780|774.5|779.9|774.3|12
1588224600000|2020-04-30 05:30:00|780|774.3|779.5|773.9|780|774.4|778.8|773.2|23
1588224900000|2020-04-30 05:35:00|779.3|773.8|778.5|773.2|779.3|773.8|777.9|771.5|40
1588225200000|2020-04-30 05:40:00|778.4|773.1|779.4|774.3|779.6|774.5|778.4|773.1|26
1588225500000|2020-04-30 05:45:00|779.5|774.4|781.2|776|781.2|776|779.5|774.4|72
1588225800000|2020-04-30 05:50:00|781.3|776.1|782.4|777.2|782.7|777.5|781.3|776.1|33
1588226100000|2020-04-30 05:55:00|782.5|777.3|782.8|777.5|784.3|778.9|782.5|776.8|114
1588226400000|2020-04-30 06:00:00|782.6|777.3|783.3|778.2|783.3|778.2|781.5|776.1|66
1588226700000|2020-04-30 06:05:00|783.4|778|783.4|778.1|783.9|778.7|783|777.7|55
1588227000000|2020-04-30 06:10:00|783.6|778.3|781|775.8|784.8|779.5|780.5|775.2|73
1588227300000|2020-04-30 06:15:00|781.1|776.7|784.5|778.9|786|779.1|781.1|776.5|79
1588227600000|2020-04-30 06:20:00|784.1|778.8|783.1|777.9|784.7|779.5|783|776.8|58
1588227900000|2020-04-30 06:25:00|783|777.8|785.6|780.6|785.9|781.1|782|776.9|38
1588228200000|2020-04-30 06:30:00|785.7|780.5|783.9|778.9|785.8|780.6|783.9|778.9|37
1588228500000|2020-04-30 06:35:00|782.6|778.2|781.7|776.5|782.7|778.2|781.3|776.2|43
1588228800000|2020-04-30 06:40:00|782|776.8|783.2|776.8|783.2|776.8|781.8|776.6|17
1588229100000|2020-04-30 06:45:00|783.1||783.7||783.8||783.1||9
1588229400000|2020-04-30 06:50:00|783.6|778|779.8|778|784|778.1|779.5|777.7|14
1588229700000|2020-04-30 06:55:00|779.7|777.9|784.1|776.8|784.1|778.3|779.7|776.8|16
1588232700000|2020-04-30 07:45:00|792.2|787.1|788.8|783.3|792.2|787.1|788.5|783.3|36
1588233000000|2020-04-30 07:50:00|788.7|784.3|785.7|783.9|788.8|784.5|785.6|783.3|32
1588233300000|2020-04-30 07:55:00|785.6|783.8|781.9|780.1|785.7|783.9|781.8|780|30
1588233600000|2020-04-30 08:00:00|781.7|779.9|785.3|779.3|785.4|780.7|781.3|778.9|47
1588233900000|2020-04-30 08:05:00|785|779.4|781.9|775.6|785|779.4|780.8|775.6|52
1588234200000|2020-04-30 08:10:00|782|776.1|779.8|773.8|783.5|777.1|779.8|773.8|32
1588234500000|2020-04-30 08:15:00|779.9|774.1|780.9|774.8|781|774.8|779.9|774.1|22
1588234800000|2020-04-30 08:20:00|781|775.8|778.4|775.6|781|775.8|778.4|774.8|11
1588235100000|2020-04-30 08:25:00|778.3|775.5|780.4|774.8|780.4|775.9|778.3|774.8|31
1588235400000|2020-04-30 08:30:00|780.5||780.4||780.9||780.3||8
1588235700000|2020-04-30 08:35:00|781.4|775.1|782.4|776.5|783.1|776.8|781.3|775.1|35
1588236000000|2020-04-30 08:40:00|782.2|777.5|780.1|777.3|782.2|777.5|779.9|777.1|21
1588236300000|2020-04-30 08:45:00|780.2|777.4|780.6|775.3|781.9|777.5|780.2|775.3|31
1588236600000|2020-04-30 08:50:00|780.8|776.4|780.4|774.8|781|776.5|778.1|774.8|17
1588236900000|2020-04-30 08:55:00|781.2|775.4|781.8|775.7|781.9|775.7|780.8|775.4|20
1588237200000|2020-04-30 09:00:00|781.9|776.1|782.4|776.3|783.7|777.6|781.6|775.5|39
1588237500000|2020-04-30 09:05:00|782.3|776.2|781.6|774.1|782.3|776.2|779.8|774.1|28
1588237800000|2020-04-30 09:10:00|781.7|775.8|782|775.8|782.7|775.8|781.1|774.6|25
1588238100000|2020-04-30 09:15:00|782.3|776.1|783.4|776.9|784.1|777.7|782.3|776|10
1588238400000|2020-04-30 09:20:00|783.6|776.8|783.9|777.7|783.9|777.7|783.3|776.8|13
1588238700000|2020-04-30 09:25:00|784|777.8|784.6|778.4|784.7|778.6|784|777.8|14
1588239000000|2020-04-30 09:30:00|784.4|778.2|782.6|776.3|784.4|778.2|782.6|776.3|14
1588239300000|2020-04-30 09:35:00|782.5|776.2|782.7|776.6|782.9|776.8|781.9|775.6|34
1588239600000|2020-04-30 09:40:00|782.4|776.3|783.7|777.4|783.7|777.4|782.4|776.3|14
1588239900000|2020-04-30 09:45:00|783.9|777.7|784.2|778|784.4|778.2|783.2|777.1|21
1588240200000|2020-04-30 09:50:00|784.3|777.9|784.1|777.8|784.5|778|784.1|777.8|14
1588240500000|2020-04-30 09:55:00|783.9|777.7|785.4|779.3|785.4|779.3|783.4|777|48
1588240800000|2020-04-30 10:00:00|785.2|779.4|784.7|778.6|785.5|779.4|784.1|778.1|34
1588241100000|2020-04-30 10:05:00|785.1|779.1|784.3|778.3|785.2|779.1|784|777.9|23
1588241400000|2020-04-30 10:10:00|784.2|778.2|783.4|777.3|784.2|778.2|783.3|777.3|23
1588241700000|2020-04-30 10:15:00|783.3|777.1|783.2|777.1|783.4|777.3|783|776.8|17
1588242000000|2020-04-30 10:20:00|783.1|777|783.3|777.2|783.9|778.8|781.6|776.2|26
1588242300000|2020-04-30 10:25:00|783.2|777.1|783.1|777|783.8|777.7|782.9|776.9|20
1588242600000|2020-04-30 10:30:00|783|776.9|782|776|783|776.9|781.3|775.1|49
1588242900000|2020-04-30 10:35:00|781.8|775.9|781.4|775.1|781.8|776|780.8|774.8|26
1588243200000|2020-04-30 10:40:00|781.2|774.9|782|775.8|782|775.8|781|774.7|30
1588243500000|2020-04-30 10:45:00|781.9|775.7|780.9|775.3|781.9|776|780.6|775.3|19
1588243800000|2020-04-30 10:50:00|780.8|775.5|779.9|774|781.2|775.6|779.6|773.4|48
1588244100000|2020-04-30 10:55:00|779.8|774.4|781.1|774.6|781.2|774.6|779|773|87
1588244400000|2020-04-30 11:00:00|780.9|774.5|779.4|773.3|781.1|774.5|778.6|772.5|136
1588244700000|2020-04-30 11:05:00|779.8|773.5|777.6|771.5|780.4|774|777.5|771.3|126
1588245000000|2020-04-30 11:10:00|777.5|770.3|779.1|772.5|779.6|772.9|776.1|769.7|110
1588245300000|2020-04-30 11:15:00|779.2|772.3|777.8|772.6|780.2|774|777.8|771.7|80
1588245600000|2020-04-30 11:20:00|779.8|771.7|781|774.9|783.6|777.5|778.4|771.7|95
1588245900000|2020-04-30 11:25:00|783.3|777|781.1|775|783.9|777.7|780.3|774.3|92
1588246200000|2020-04-30 11:30:00|781|777.3|784.1|779|786.3|779.9|780.2|775.1|107
1588246500000|2020-04-30 11:35:00|784.2|781.6|783.7|781.9|784.2|782.1|783.1|781.3|22
1588246800000|2020-04-30 11:40:00|783.8|782|786.5|780|786.5|782.3|783.7|780|28
1588247100000|2020-04-30 11:45:00|786.9|780.2|785.6|779.9|786.9|780.5|785.3|779.8|36
1588247400000|2020-04-30 11:50:00|785.5|780|786.7|781.1|787.5|781.4|785.5|780|49
1588247700000|2020-04-30 11:55:00|786.6|781.2|785.5|779.9|786.6|781.2|785.2|779.7|42
1588248000000|2020-04-30 12:00:00|785.2|779.8|783.8|778.7|785.2|781.5|782.6|778.4|57
1588248300000|2020-04-30 12:05:00|783.6|778.8|782.4|777.2|783.6|779.2|782|777.2|26
1588248600000|2020-04-30 12:10:00|782.3|777.1|782.2|776.3|782.9|778.9|781.2|776.2|17
1588248900000|2020-04-30 12:15:00|782.1|775.9|781|774.8|782.1|777.4|778.7|774.1|36
1588249200000|2020-04-30 12:20:00|780.7|775.6|779.7|773.4|782.2|775.7|778.7|771.9|70
1588249500000|2020-04-30 12:25:00|779.8|772.9|780.4|772.4|780.9|772.9|777.3|771|79
1588249800000|2020-04-30 12:30:00|780.5|772.5|776.3|773.5|780.7|773.5|776|770.3|142
1588250100000|2020-04-30 12:35:00|778.3|772.5|774.8|773|779|773.7|774|772.2|104
1588250400000|2020-04-30 12:40:00|774.7|772.9|765.7|763.9|774.8|773|763.2|761.4|221
1588250700000|2020-04-30 12:45:00|765.3|763.5|770.3|763.1|770.7|764.2|763.2|759.8|228
1588251000000|2020-04-30 12:50:00|770.2|763.2|778.6|770.6|779.7|773.4|770.2|763.2|259
1588251300000|2020-04-30 12:55:00|778.4|770.4|784.8|779.1|785.3|780.7|778|770.4|151
1588251600000|2020-04-30 13:00:00|784.9|780.2|775.6|773.8|785.1|780.3|774.6|771.1|151
1588251900000|2020-04-30 13:05:00|775.8|774|770.7|768.9|777|775.2|769.6|763.6|140
1588252200000|2020-04-30 13:10:00|770.8|769|771.5|769.7|771.8|770|769.4|767.6|81
1588252500000|2020-04-30 13:15:00|771.4|769.6|776.8|775|777.2|775.4|771|769.2|64
1588252800000|2020-04-30 13:20:00|776.9|775.1|777.3|775.5|778.3|776.5|775.9|774.1|70
1588253100000|2020-04-30 13:25:00|777.4|775.6|777.6|775.8|778.7|776.4|777.1|773.3|37
1588253400000|2020-04-30 13:30:00|778.1|776.3|777.3|775.5|778.7|776.9|777.3|775.5|63
1588253700000|2020-04-30 13:35:00|777.8|776|775.2|773.4|779.1|776.4|774|771.8|92
1588254000000|2020-04-30 13:40:00|775|773.2|780.7|773.9|780.7|777|774.7|772.9|53
1588254300000|2020-04-30 13:45:00|776.5|773.8|777.2|772|777.2|774.8|774.8|771.8|65
1588254600000|2020-04-30 13:50:00|775|772.1|776.7|774.9|776.7|774.9|774.4|772.1|46
1588254900000|2020-04-30 13:55:00|778.3|776.5|778|776.2|779|777.2|777.3|775.5|65
1588255200000|2020-04-30 14:00:00|778.1|776.3|775.9|774.1|778.7|776.9|775.5|773.7|72
1588255500000|2020-04-30 14:05:00|776|774.2|779.6|777.8|779.9|777.9|776|773.7|54
1588255800000|2020-04-30 14:10:00|779.5|777.7|779.5|777.7|779.7|777.9|779.2|777.4|41
1588256100000|2020-04-30 14:15:00|779.4|777.6|779.8|778|780.8|779|779.2|777.4|53
1588256400000|2020-04-30 14:20:00|779.9|778.1|779.1|777.3|780.7|778.9|778.8|777|49
1588256700000|2020-04-30 14:25:00|779.2|777.4|785.8|780.6|785.9|781.1|779|775.4|72
1588257000000|2020-04-30 14:30:00|785.9|780.7|789.5|781.5|789.9|784.2|783.6|779.7|105
1588257300000|2020-04-30 14:35:00|789.8|781.8|790.9|788.1|795.8|793|789.3|781.3|99
1588257600000|2020-04-30 14:40:00|792.2|787.2|786.3|780.7|794|788.7|785.9|779.7|159
1588257900000|2020-04-30 14:45:00|786.6|781.6|784|778.1|788.9|782.6|783.4|777.6|111
1588258200000|2020-04-30 14:50:00|784.2|778.7|784.8|782|786.1|782.1|782.3|778.5|59
1588258500000|2020-04-30 14:55:00|784.7|781.9|786.9|784.1|789.9|785.3|784.7|780.6|87
1588258800000|2020-04-30 15:00:00|787|784.2|787.5|779.5|790|784.9|786.2|779.2|87
1588259100000|2020-04-30 15:05:00|787.4|779.4|786.8|779.9|787.8|780.9|786.2|778.2|50
1588259400000|2020-04-30 15:10:00|786.6|780|786.8|780.4|786.8|780.4|785.9|777.9|47
1588259700000|2020-04-30 15:15:00||780.3||779.6||781.3||778.9|53
1588260000000|2020-04-30 15:20:00|786.6|779.9|786.8|779.9|786.8|780.5|786.6|778.6|31
1588260300000|2020-04-30 15:25:00||779.6||779.6||779.9||779.3|6
1588260900000|2020-04-30 15:35:00|790.8|783.6|790.4|783.6|790.9|784|786.8|782.9|74
1588261200000|2020-04-30 15:40:00|790|783.8|786.8|781.3|791.2|785.3|786.5|781.3|171
1588261500000|2020-04-30 15:45:00|788.6|781.5|786.7|779.8|789.5|783.2|784.5|779.6|127
1588261800000|2020-04-30 15:50:00|786.8|779.9|784.6|778|787.6|781|782|777.2|155
1588262100000|2020-04-30 15:55:00|785.1|778.2|778.5|775.7|787|780|778.5|774.6|226
1588262400000|2020-04-30 16:00:00|782.8|775.1|779.2|772.5|782.8|776|775.4|771.7|253
1588262700000|2020-04-30 16:05:00|776.3|773.5|779.3|773.6|781.1|774.6|775.3|771.7|232
1588263000000|2020-04-30 16:10:00|777.3|774.5|778.3|775.5|782.8|776|777.2|773.3|183
1588263300000|2020-04-30 16:15:00|781.4|774.5|777.3|770.9|781.8|775.3|772.8|769.9|343
1588263600000|2020-04-30 16:20:00|776.4|771.2|781.3|773.6|781.7|774.9|773.9|771|210
1588263900000|2020-04-30 16:25:00|777.2|774.4|782.1|774.7|782.3|774.7|775.9|771.7|145
1588264200000|2020-04-30 16:30:00|781.4|774.6|778.6|773.1|781.4|775.2|773.6|771.2|237
1588264500000|2020-04-30 16:35:00|776.8|774|775.8|773|780.9|774.3|773.9|771.9|198
1588264800000|2020-04-30 16:40:00|778.7|772|773.8|772|779.5|772.8|773.2|771|182
1588265100000|2020-04-30 16:45:00|777.5|771.8|781.5|774.8|782.1|775.5|774.5|771.8|173
1588265400000|2020-04-30 16:50:00|776.8|775|787.2|780.1|788.3|781.1|776.6|774.5|277
1588265700000|2020-04-30 16:55:00|786.4|779.6|790|784.3|790.4|785.4|784.9|779.6|214
1588266000000|2020-04-30 17:00:00|790.3|785.3|788.8|781.3|791.8|786.8|784.9|780.7|514
1588266300000|2020-04-30 17:05:00|785.5|781.4|790.2|783.6|791|786.5|785.5|781.3|175
1588266600000|2020-04-30 17:10:00|789.4|783.7|794.3|786.7|794.5|789|786|782.6|218
1588266900000|2020-04-30 17:15:00|790.3|788.5|791.2|783.9|794.2|788.5|787.9|783.9|145
1588267200000|2020-04-30 17:20:00|790.7|783.8|785.5|782.7|791.2|785.3|785.3|781.1|184
1588267500000|2020-04-30 17:25:00|788.4|782|785.1|782.3|789.2|783|784.3|780.3|154
1588267800000|2020-04-30 17:30:00|788.3|781.3|786.2|779.1|789|782.8|782.9|778.8|121
1588268100000|2020-04-30 17:35:00|787.2|779.6|787.3|781|788.2|782.1|782.3|778.3|191
1588268400000|2020-04-30 17:40:00|787.7|780.3|787.4|781.8|789.7|783.4|783.4|779.9|164
1588268700000|2020-04-30 17:45:00|787.1|783|784|782.2|787.3|783.2|783.7|781.9|49
1588269000000|2020-04-30 17:50:00|784.1|782.3|782.3|780.5|784.4|782.6|781.3|779.5|59
1588269300000|2020-04-30 17:55:00|782.1|780.3|781.5|779.7|782.3|780.5|781|779.2|82
1588269600000|2020-04-30 18:00:00|781.7|779.9|781.8|780|782.2|780.4|780.3|778.5|97
1588269900000|2020-04-30 18:05:00|782|780.2|782.5|780.7|782.6|780.8|781.3|779.5|63
1588270200000|2020-04-30 18:10:00|782.3|780.5|783.1|781.3|783.1|781.3|782.1|780.3|32
1588270500000|2020-04-30 18:15:00|783|781.2|780.7|778.9|783.9|782.1|780.7|778.9|71
1588270800000|2020-04-30 18:20:00|780.9|779.1|780.1|778.3|781.4|779.6|780.1|778.3|28
1588271100000|2020-04-30 18:25:00|780|778.2|782.3|780.5|782.3|780.5|779.6|777.8|36
1588271400000|2020-04-30 18:30:00|782.2|780.4|781.2|778.4|783|780.4|780|776.2|49
1588271700000|2020-04-30 18:35:00|782.2|777.2|781|778.2|782.2|778.4|780.1|776.3|34
1588272000000|2020-04-30 18:40:00|780.9|778.1|780.8|778|783.1|778.6|780.8|777|71
1588272300000|2020-04-30 18:45:00|781.9|776.9|781.5|776.3|781.9|777.9|780.5|776|58
1588272600000|2020-04-30 18:50:00|781.4|776.2|781.3|776.3|781.8|776.6|780.6|775.6|82
1588272900000|2020-04-30 18:55:00|781.4|776.2|781|775.8|781.6|776.4|780.5|775.5|40
1588273200000|2020-04-30 19:00:00|781.2|776.1|781.4|776.2|781.5|776.2|780.2|774.7|45
1588273500000|2020-04-30 19:05:00|781.9|776.6|782.7|777.6|783|777.9|781.7|776.5|30
1588273800000|2020-04-30 19:10:00|782.8|777.7|782.8|777.6|782.9|777.7|782.3|777.2|23
1588274100000|2020-04-30 19:15:00|783.1|777.7|783.9|778.7|784|778.9|782.7|777.6|32
1588274400000|2020-04-30 19:20:00|784.2|778.6|784|779|784.4|779.4|784|778.6|17
1588274700000|2020-04-30 19:25:00|784.1|779.1|783.9|778.5|784.2|779.1|783.9|778.5|12
1588275000000|2020-04-30 19:30:00|784|778.6|783.6|778|784.1|778.6|783.6|777.9|19
1588275300000|2020-04-30 19:35:00|783.7|778.2|783.5|778.1|783.8|778.4|783|777.5|22
1588275600000|2020-04-30 19:40:00|783.3|777.9|782.8|777.6|783.3|778|782|776.9|47
1588275900000|2020-04-30 19:45:00|782.9|777.5|781.7|776.1|782.9|777.5|781.7|776.1|31
1588276200000|2020-04-30 19:50:00|782|776.4|782.9|777.5|783|777.6|781.9|776|28
1588276500000|2020-04-30 19:55:00|782.8|777.6|781.9|776.5|783|777.7|781.9|776.5|45
1588276800000|2020-04-30 20:00:00|782.1|776.3|781.7|775.8|782.3|776.4|781|775.1|33
1588277100000|2020-04-30 20:05:00|781.5|775.5|781.3|775|781.7|775.7|781.2|774.9|16
1588277400000|2020-04-30 20:10:00|781.1|774.9|781.8|775.5|781.8|775.5|781.1|774.9|12
1588277700000|2020-04-30 20:15:00|781.7|774.8|782.1|775|782.2|775.1|781.7|774.8|13
1588278000000|2020-04-30 20:20:00|782|774.8|781.9|774.7|782.1|774.9|781.8|774.7|18
1588278300000|2020-04-30 20:25:00|781.8|774.8|781.8|774.7|781.9|774.8|781.8|774.6|9
1588278600000|2020-04-30 20:30:00|781.6|774.6|781.5|774.4|781.6|774.6|781.5|774.3|5
1588278900000|2020-04-30 20:35:00|781.3|774.1|780.6|773.8|781.4|774.4|780.6|773.6|20
1588279200000|2020-04-30 20:40:00|780.5|773.7|780.2|773|780.5|773.7|780.2|773|21
1588279500000|2020-04-30 20:45:00|780.3|772.9|777.9|770.8|780.4|773|777.9|770.8|54
1588279800000|2020-04-30 20:50:00|777.8|770.7|779.3|772.3|780|773|777.8|770.7|53
1588280100000|2020-04-30 20:55:00|779.4|772.4|780.6|772.6|780.6|773.2|779.1|771.9|28
1588284000000|2020-04-30 22:00:00|778.5|772|777.7|771.8|778.6|774.1|776|771.7|39
1588284300000|2020-04-30 22:05:00|777.8|771.9|777.8|772.2|778.6|773.1|777|771.3|61
1588284600000|2020-04-30 22:10:00|777.9|772.1|776.5|770.9|778|772.3|776.2|770.6|55
1588284900000|2020-04-30 22:15:00|776.4|771|776.5|771.1|776.5|771.1|776.3|771|8
1588285200000|2020-04-30 22:20:00|776.7|771.4|776.5|771.2|777.1|771.6|776.4|770.9|27
1588285500000|2020-04-30 22:25:00|776.6|771.5|775|769.7|776.9|771.5|775|769.7|44
1588285800000|2020-04-30 22:30:00|774.9|769.6|773.5|768.4|775.6|770.3|773.5|768.4|74
1588286100000|2020-04-30 22:35:00|773.6|768.7|771.9|766.8|773.9|768.7|771.1|765.9|104
1588286400000|2020-04-30 22:40:00|772|766.7|770.3|765.1|772|766.7|770.3|765|101
1588286700000|2020-04-30 22:45:00|770.2|765|769.8|764.7|770.8|765.6|769.8|764.7|89
1588287000000|2020-04-30 22:50:00|770.2|765.1|771.6|766.3|771.6|766.3|770|764.7|30
1588287300000|2020-04-30 22:55:00|771.9|766.9|774.8|769.5|778.4|770.5|771.9|766.6|25
1588287600000|2020-04-30 23:00:00|774.7|769.6|776.2|770.8|776.2|770.8|774.7|769.5|30
1588287900000|2020-04-30 23:05:00|775.8|770.4|776|770.8|777.2|771.9|775.7|770.4|55
1588288200000|2020-04-30 23:10:00|775.9|770.7|777.4|772.3|778.2|773|775.6|770.5|67
1588288500000|2020-04-30 23:15:00|777.6|772.4|778|772.7|778.9|773.7|777.4|772.3|33
1588288800000|2020-04-30 23:20:00|778.1|772.5|778.1|772.8|778.1|772.8|778.1|772.5|5
1588289100000|2020-04-30 23:25:00|778.3|772.6|777.5|772.3|778.3|773|777.4|772.2|13
1588289400000|2020-04-30 23:30:00|777.7|772.2|777.9|772.5|778.2|772.9|777.6|772|30
1588289700000|2020-04-30 23:35:00|777.8|772.4|778.1|772.7|778.1|772.7|777.6|772.2|22
1588290000000|2020-04-30 23:40:00|778|772.2|777.7|772.3|778|772.4|777.5|772.2|16
1588290300000|2020-04-30 23:45:00|777.8|772.4|778|772.7|778.5|773|777.8|772.3|36
1588290600000|2020-04-30 23:50:00|777.8|772.6|782.2|777|782.2|777|777.7|772.5|43
1588290900000|2020-04-30 23:55:00|781.9|776.8|782.4|777.3|782.6|777.5|781.5|776.3|40
1588291200000|2020-05-01 00:00:00|782.3|777.2|782.6|777.4|783.5|778.5|782.1|777|56
1588291500000|2020-05-01 00:05:00|782.5|777.3|782.8|777.5|783.3|777.9|781.9|776.7|54
1588291800000|2020-05-01 00:10:00|782.6|777.2|782.3|777|782.8|777.6|781.7|776.4|68
1588292100000|2020-05-01 00:15:00|782.4|777.4|779.5|774.3|782.7|777.4|779.3|774.1|79
1588292400000|2020-05-01 00:20:00|779.6|774.4|781.2|775.9|781.6|776.3|778.9|773.7|61
1588292700000|2020-05-01 00:25:00|781.3|775.8|781.1|775.9|781.7|776.4|780.7|775.4|50
1588293000000|2020-05-01 00:30:00|781.5|775.8|781.4|776|782.1|776.9|780.8|775.6|62
1588293300000|2020-05-01 00:35:00|781.3|776.1|781.8|776.5|782.4|777.1|781.3|776|52
1588293600000|2020-05-01 00:40:00|782.1|776.8|784|778.8|784.3|778.9|781.4|776.1|60
1588293900000|2020-05-01 00:45:00|784.1|779.1|785|779.8|785.2|780|783.5|777.9|52
1588294200000|2020-05-01 00:50:00|785.1|779.9|788|782.7|788|782.7|785.1|779.8|68
1588294500000|2020-05-01 00:55:00|787.9|782.6|789.5|784.1|790.8|785.4|787.5|782.2|83
1588294800000|2020-05-01 01:00:00|789.6|784.2|789.5|784.1|790.4|785|789.1|783.8|33
1588295100000|2020-05-01 01:05:00|789.1|784|787.1|781.4|789.1|784|787.1|781.4|28
1588295400000|2020-05-01 01:10:00|786.9|781.5|783.9|778.7|786.9|781.5|782.7|776.9|73
1588295700000|2020-05-01 01:15:00|784|779|782.2|777|784.3|779|781.8|774.3|56
1588296000000|2020-05-01 01:20:00|782.9|776.9|782.7|777.5|782.9|777.6|782|776.6|19
1588296300000|2020-05-01 01:25:00|782.2|777.4|780.9|775.5|782.6|777.4|780.8|775.4|23
1588296600000|2020-05-01 01:30:00|781.4|775.4|781.5|776.3|781.6|776.4|781.3|775.4|17
1588296900000|2020-05-01 01:35:00|781.4|776.1|781.9|776.7|782.4|777.3|781.4|776.1|27
1588297200000|2020-05-01 01:40:00|782|776.8|782.3|777.1|782.3|777.1|781.3|776|40
1588297500000|2020-05-01 01:45:00|782.1|777|781.5|776.3|782.1|777|781.1|775.9|21
1588297800000|2020-05-01 01:50:00|781.6|776.2|780.4|775.1|781.6|776.3|780.4|775.1|25
1588298100000|2020-05-01 01:55:00|780.7|775.2|781|775.8|781.2|775.9|780.7|775.2|10
1588298400000|2020-05-01 02:00:00|780.9|775.7|781.5|776.1|781.5|776.1|780.6|775.2|13
1588298700000|2020-05-01 02:05:00|781.6|776.2|781.4|776.2|782|776.6|781.3|775.9|20
1588299000000|2020-05-01 02:10:00|781.3|776.1|779.5|774.2|781.3|776.1|779.5|774.2|23
1588299300000|2020-05-01 02:15:00|779.7|774.4|779|773.7|780|774.6|779|773.7|21
1588299600000|2020-05-01 02:20:00|778.5|773.4|779.1|773.8|779.3|774|778.4|773.1|27
1588299900000|2020-05-01 02:25:00|779|773.7|778.2|773.1|779|773.7|777.5|772.4|23
1588300200000|2020-05-01 02:30:00|778.1|773|778.5|773.4|778.5|773.4|778.1|773|7
1588300500000|2020-05-01 02:35:00|778.6|773.3|778.1|772.9|778.6|773.3|777.9|772.7|16
1588300800000|2020-05-01 02:40:00|778.2|773|778.4|773.2|778.4|773.2|778.1|772.8|24
1588301100000|2020-05-01 02:45:00|778.1|772.9|779.3|774|779.3|774|778.1|772.9|10
1588301400000|2020-05-01 02:50:00|779.2|773.9|779.3|774.1|779.5|774.3|778.8|773.5|16
1588301700000|2020-05-01 02:55:00|779|774|778.8|773.5|779.4|774|778.8|773.5|16
1588302000000|2020-05-01 03:00:00|778.7|773.4|778.6|773.2|778.8|773.4|778.4|773|17
1588302300000|2020-05-01 03:05:00|778.4|773.1|778.3|773.1|778.4|773.1|777.8|772.5|28
1588302600000|2020-05-01 03:10:00|778.4|773|777.3|772.1|778.4|773.1|777.3|772.1|19
1588302900000|2020-05-01 03:15:00|776.9|772|776|770.6|777.1|772|775.6|770.3|34
1588303200000|2020-05-01 03:20:00|775.9|770.5|774.3|769.3|775.9|770.5|774.1|769|73
1588303500000|2020-05-01 03:25:00|774.4|769.5|775.9|770.3|776.4|770.3|773.9|768.8|51
1588303800000|2020-05-01 03:30:00|776|770.8|774.7|771.9|776.4|771.9|774|770|43
1588304100000|2020-05-01 03:35:00|774.6|771.8|779.1|773.7|780.2|774.9|774.3|770.5|42
1588304400000|2020-05-01 03:40:00|779|774|777.6|772.4|779.3|774.1|777.6|772.4|18
1588304700000|2020-05-01 03:45:00|777.3|772.2|777.5|771.9|777.6|772.2|777.2|771.9|17
1588305000000|2020-05-01 03:50:00|778|772|778.4|773.2|779|773.2|777.6|772|13
1588305300000|2020-05-01 03:55:00|778.5|773.3|778|772.6|778.5|773.3|777.6|772.1|20
1588305600000|2020-05-01 04:00:00|777.9|772.5|776.6|771.4|777.9|772.5|776.6|771.3|15
1588305900000|2020-05-01 04:05:00|776.4|771.3|777|771.7|777.2|771.9|776.4|771.2|11
1588306200000|2020-05-01 04:10:00|777.1||777.1||777.1||777.1||1
1588306500000|2020-05-01 04:15:00|777|771.6|776.9|771.6|777|771.7|776.5|771.1|11
1588306800000|2020-05-01 04:20:00||771.7||771.7||771.7||771.7|1
1588307100000|2020-05-01 04:25:00|776.8|771.6|777.8|772.5|778.2|773|776.8|771.6|21
1588307400000|2020-05-01 04:30:00|777.7|772.9|777.7|772.3|778.8|773.5|777.6|772.3|24
1588307700000|2020-05-01 04:35:00|777.2|772.2|777.4|771.9|777.7|772.3|777.2|771.8|12
1588308000000|2020-05-01 04:40:00|777.3|771.8|777.6|772.2|777.7|772.2|777.2|771.7|11
1588308300000|2020-05-01 04:45:00|777.1|772.1|777|771.4|777.1|772.1|776.9|770.8|7
1588308600000|2020-05-01 04:50:00||771.5||771.4||771.5||771.4|4
1588308900000|2020-05-01 04:55:00|777.1|772|777.5|772|777.9|772.3|777.1|772|14
1588309200000|2020-05-01 05:00:00|777.4|771.9|775.6|770.1|777.5|772|775.6|770.1|27
1588309500000|2020-05-01 05:05:00|775.7|770|773|767.8|775.7|770.2|773|767.7|66
1588309800000|2020-05-01 05:10:00|772.6|767.5|774.3|768.9|775.7|768.9|770.8|765.6|98
1588310100000|2020-05-01 05:15:00|774.4|769.4|774.2|768.8|774.8|769.4|773.6|768.1|25
1588310400000|2020-05-01 05:20:00|774.1|768.9|774.2|769|774.2|770.1|772.9|768.6|18
1588310700000|2020-05-01 05:25:00|774.3|770.1|774|768.4|775.8|770.6|773.8|768.2|30
1588311000000|2020-05-01 05:30:00|773.8|768.3|773.5|768.1|773.8|768.3|773.2|767.7|13
1588311300000|2020-05-01 05:35:00|773.6|767.9|771|765.7|773.6|767.9|771|765.7|27
1588311600000|2020-05-01 05:40:00|770.9|765.6|770|764.5|773.5|765.8|766.5|761.4|122
1588311900000|2020-05-01 05:45:00|769.7|764.4|768.8|763.1|771.8|765.3|766.9|761.6|91
1588312200000|2020-05-01 05:50:00|768.9|763.2|771.2|765.9|772.4|766.7|768.8|762.9|81
1588312500000|2020-05-01 05:55:00|771|765.7|767.8|762.6|771.2|765.8|767.8|762.4|74
1588312800000|2020-05-01 06:00:00|767.2|762.5|765.2|759.9|770.7|763|762.7|757.4|186
1588313100000|2020-05-01 06:05:00|765.1|759.8|767.3|762.1|769.5|762.8|762.2|756.9|96
1588313400000|2020-05-01 06:10:00|767.2|762|768.1|762.8|768.4|763.1|765.9|760.7|81
1588313700000|2020-05-01 06:15:00|767.8|762.5|769.6|764.3|770.9|765.6|767.1|761.8|69
1588314000000|2020-05-01 06:20:00|769|763.7|768.2|762.8|769.2|763.8|767.8|762.4|80
1588314300000|2020-05-01 06:25:00|768.1|762.7|768.3|763.1|769|763.8|766.1|760.9|88
1588314600000|2020-05-01 06:30:00|768.5|763|767.8|762.8|770.1|764.9|767.5|762|113
1588314900000|2020-05-01 06:35:00|768|763.2|768|762.7|768.2|763.2|765.4|760.1|89
1588315200000|2020-05-01 06:40:00|767.7|762.4|766.4|761.2|768.9|763.7|766.4|761.2|69
1588315500000|2020-05-01 06:45:00|766.6|761.8|765.2|760.2|767|761.8|765.1|759.9|78
1588315800000|2020-05-01 06:50:00|765.1|760.1|767.1|762|767.1|762.1|764.7|759.7|72
1588316100000|2020-05-01 06:55:00|766.9|761.9|767.1|761.8|767.7|762.5|766.4|761.2|62
1588316400000|2020-05-01 07:00:00|767|761.7|767.4|762.2|768.9|763.7|765.7|760.4|86
1588316700000|2020-05-01 07:05:00|767.6|762.1|767.9|762.8|770.3|764.3|767.6|762.1|68
1588317000000|2020-05-01 07:10:00|767.4|762.7|764.9|759.9|768.1|763|764.8|759.9|86
1588317300000|2020-05-01 07:15:00|764.7|759.7|768|762.7|769.3|764.6|763.7|759.3|67
1588317600000|2020-05-01 07:20:00|767.9|762.6|766.1|760.8|767.9|762.6|765.8|760.5|29
1588317900000|2020-05-01 07:25:00|765.8|760.6|764.8|759.3|766.8|761.6|764.4|759.2|51
1588318200000|2020-05-01 07:30:00|764.6|759.2|760.8|755.1|764.6|759.2|760.8|755.1|66
1588318500000|2020-05-01 07:35:00|760.7|755|763|757.7|763.7|759.1|759.9|755|48
1588318800000|2020-05-01 07:40:00|763.1|757.8|766.7|760.6|767.1|761|763.1|757.7|50
1588319100000|2020-05-01 07:45:00|767|761|764.4|759.3|767.2|762.6|764.4|759.2|30
1588319400000|2020-05-01 07:50:00|764.3|758.8|765.4|759.8|768.1|760.3|764.3|758.8|55
1588319700000|2020-05-01 07:55:00|765.3|761.2|769.1|764|769.1|766.4|765.3|761.2|45
1588320000000|2020-05-01 08:00:00|769.2|763.9|768.4|766.6|769.2|767|767.8|763.4|29
1588320300000|2020-05-01 08:05:00|768.3|766.5|768.1|765.3|769.8|766.5|767.3|762.5|35
1588320600000|2020-05-01 08:10:00|768|765.2|763.7|761.9|769.1|765.2|763.4|760.5|35
1588320900000|2020-05-01 08:15:00|763.5|761.7|763.4|761.6|763.7|761.9|762.9|761.1|13
1588321200000|2020-05-01 08:20:00|763.5|761.7|769.2|761.2|769.2|762|763.5|760.5|48
1588321500000|2020-05-01 08:25:00|769.6|761.6|767.5|760.5|769.7|761.7|767.4|760.5|39
1588321800000|2020-05-01 08:30:00|768.8|766|770.2|765.2|771.2|766.2|768.6|765.2|31
1588322100000|2020-05-01 08:35:00|770.3||770.6||771.5||770.3||29
1588322400000|2020-05-01 08:40:00|770.5|766.1|768.2|766.4|770.5|766.5|768|765.8|17
1588322700000|2020-05-01 08:45:00|768.1|766.3|765|762.2|768.7|766.5|761.4|759.3|41
1588323000000|2020-05-01 08:50:00|764.7|761.9|764.7|762.9|771.5|765|763.1|761.1|36
1588323300000|2020-05-01 08:55:00|764.6|762.8|769.4|764|769.7|765.1|764.6|762|33
1588323600000|2020-05-01 09:00:00|769|764.9|768.7|766.9|770.9|767|767.7|764|28
1588323900000|2020-05-01 09:05:00|768.6|766.8|769|766.2|770.8|767.1|768.6|765.2|11
1588324200000|2020-05-01 09:10:00|770.4|765.2|770.6|765.2|771.1|765.2|770.4|765.2|15
1588324500000|2020-05-01 09:15:00|770.5|766.3|768.5|766.7|770.6|766.7|768|765.8|21
1588324800000|2020-05-01 09:20:00|768.4|766.6|767.6|765.8|768.5|766.7|767.6|765.8|7
1588327500000|2020-05-01 10:05:00|765.5|759.1|767|760.1|767.3|760.2|765.5|759.1|4
1588327800000|2020-05-01 10:10:00|766.9|760.3|765.8|760.4|767|761.2|762.7|759|37
1588328100000|2020-05-01 10:15:00|765.9|760.5|764.8|763|765.9|763.1|763.3|760.1|31
1588328400000|2020-05-01 10:20:00|764.9|763.1|767.5|762.5|767.7|763.5|763.9|760|63
1588328700000|2020-05-01 10:25:00|766.7|762.4|767|761|768.6|762.7|766.1|760.2|104
1588329000000|2020-05-01 10:30:00|767.6|761.2|769.9|764|770.8|765|766.3|761.1|125
1588329300000|2020-05-01 10:35:00|769.6|763.9|767.7|762.5|771.4|765.4|767.2|762.5|44
1588329600000|2020-05-01 10:40:00|769.8|763.7|767.9|762.8|770.5|764.3|766.4|761.7|35
1588329900000|2020-05-01 10:45:00|768|764.4|766.9|761.6|770.2|764.5|766.1|761.5|66
1588330200000|2020-05-01 10:50:00|769.8|764.4|767.9|765.1|770.1|766.5|766.1|761.5|73
1588330500000|2020-05-01 10:55:00|768.6|765.8|769.3|763.8|770.3|766.4|765.1|760.5|139
1588330800000|2020-05-01 11:00:00|767.9|762.6|764.7|762.9|769.2|765.2|763.8|761.5|108
1588331100000|2020-05-01 11:05:00|765.9|764.1|767.7|765.9|770.9|766.5|764.5|762.5|69
1588331400000|2020-05-01 11:10:00|766.8|765|767.7|765.9|771.1|766.7|766.7|764.9|57
1588331700000|2020-05-01 11:15:00|768.7|766.9|772.4|766.5|772.7|767.7|767|763.9|134
1588332000000|2020-05-01 11:20:00|772.2|767|771.9|766.5|772.5|767|771.6|764.6|82
1588332300000|2020-05-01 11:25:00|771.7|764.6|771.6|765.1|771.8|766.4|771.5|764.1|42
1588332600000|2020-05-01 11:30:00|771.7|764.7|769.7|763.8|771.7|765.4|768.1|762.1|83
1588332900000|2020-05-01 11:35:00|768.6|764.2|768.9|766.1|770.2|766.1|768.6|762.7|32
1588333200000|2020-05-01 11:40:00|769|766.2|772.5|766.6|772.6|767.3|769|763.1|65
1588333500000|2020-05-01 11:45:00|772.6|766.9|770.7|765.2|772.8|766.9|770.7|764.2|133
1588333800000|2020-05-01 11:50:00|770.9|764.2|770.6|763.8|771.3|766.2|769|763.2|88
1588334100000|2020-05-01 11:55:00|770.7|764.5|770.5|764.2|770.7|765.1|769.5|763|58
1588334400000|2020-05-01 12:00:00|770.3|764.4|770|763.9|770.4|766.4|768.9|763.2|71
1588334700000|2020-05-01 12:05:00|769.9|764.6|769.4|763.8|770|764.8|769.3|763.2|88
1588335000000|2020-05-01 12:10:00|769.6|764.1|768.5|762.4|770.5|764.9|768.5|762.1|107
1588335300000|2020-05-01 12:15:00|768.4|762.6|766.6|761.1|768.4|762.7|766.1|760.6|88
1588335600000|2020-05-01 12:20:00|766.7|761|767.1|762|768.3|763.7|765.6|760.8|128
1588335900000|2020-05-01 12:25:00|767.3|761.9|768.4|763.1|769|763.4|767.3|761.9|78
1588336200000|2020-05-01 12:30:00|768.3|763.4|768.3|765.5|770.8|766.4|767.9|763.1|169
1588336500000|2020-05-01 12:35:00|769.5|764.4|768|765.2|769.5|765.4|766.2|762.9|91
1588336800000|2020-05-01 12:40:00|769.2|764|768.2|765.4|770.5|766.5|767.4|763.5|126
1588337100000|2020-05-01 12:45:00|767.8|765|767.7|764.9|769.6|765.9|767.4|763.6|98
1588337400000|2020-05-01 12:50:00|767.6|764.8|769|763.9|769.1|765.2|767.2|763.4|58
1588337700000|2020-05-01 12:55:00|767.9|765.1|769.5|764.3|770.1|765.9|767.3|763.4|98
1588338000000|2020-05-01 13:00:00|769.6|764.2|768.6|765.8|770.1|765.8|766.8|762.4|147
1588338300000|2020-05-01 13:05:00|768.7|765.9|768.4|765.6|770.3|766.5|768.1|763.8|120
1588338600000|2020-05-01 13:10:00|768.2|765.4|769.5|764.5|769.7|765.7|767.6|763.5|76
1588338900000|2020-05-01 13:15:00|769.4|764.4|769|766.2|770.1|766.5|767.7|763.8|90
1588339200000|2020-05-01 13:20:00|769.1|766.3|771.9|766.8|772.9|768.7|768.8|765|124
1588339500000|2020-05-01 13:25:00|770.9|766.9|769.7|766.9|772.1|768.1|769.7|765.7|69
1588339800000|2020-05-01 13:30:00|770.7|765.7|772|769.2|773.4|769.2|768.7|764.4|184
1588340100000|2020-05-01 13:35:00|772.1|769.3|772.2|767.1|773.3|769.3|770.4|766.5|154
1588340400000|2020-05-01 13:40:00|771|768.2|771.5|766.3|773.5|769.6|770.1|766.3|118
1588340700000|2020-05-01 13:45:00|770.4|766.4|771.6|768.8|773.4|769.6|770.4|766.4|127
1588341000000|2020-05-01 13:50:00|771.9|769.1|771.8|766.8|773.8|769.9|769.4|766|165
1588341300000|2020-05-01 13:55:00|769.4|766.6|770.3|763.5|773|768.7|767.9|763.4|185
1588341600000|2020-05-01 14:00:00|770.4|763.6|770.6|765.6|772.6|768.7|767.1|763.4|253
1588341900000|2020-05-01 14:05:00|769.1|766.3|769|763.7|770.9|767.4|766.5|763|155
1588342200000|2020-05-01 14:10:00|768.9|763.2|764.9|762.1|768.9|764.8|764.7|760.7|152
1588342500000|2020-05-01 14:15:00|764.8|762|765.2|760.2|766.3|762.6|763.5|759.7|146
1588342800000|2020-05-01 14:20:00|764.1|761.3|763.6|760.8|765.4|761.7|762.3|759|125
1588343100000|2020-05-01 14:25:00|764.7|759.7|763.6|760.8|764.9|761.1|762.5|758.8|104
1588343400000|2020-05-01 14:30:00|763.9|761.1|766.4|761.4|766.4|761.7|762|757.1|152
1588343700000|2020-05-01 14:35:00|766.2|761.3|770.5|765.4|770.9|765.8|765.1|758.1|126
1588344000000|2020-05-01 14:40:00|770.4|765.2|769.1|764|770.7|765.7|768|761.8|81
1588344300000|2020-05-01 14:45:00|768.9|763.9|767.2|764.4|770|766.1|766.7|760.3|95
1588344600000|2020-05-01 14:50:00|768.3|763.3|765.4|762.6|768.3|764.5|765.1|758.7|94
1588344900000|2020-05-01 14:55:00|766.5|761.4|767.4|764.6|769.5|765.9|764.8|758.5|117
1588345200000|2020-05-01 15:00:00|767.6|764.8|766.2|763.4|768.6|764.8|766|759.6|108
1588345500000|2020-05-01 15:05:00|766.4|763.6|771.6|766.6|772.4|767.8|766.3|759.3|104
1588345800000|2020-05-01 15:10:00|771.7|766.8|771.2|768.4|772.7|768.6|771.1|763.8|115
1588346100000|2020-05-01 15:15:00|772.4|767.3|770.1|767.3|772.4|768.4|769.9|764.7|74
1588346400000|2020-05-01 15:20:00|771.2|766.1|772.1|769.3|773.5|769.3|769.5|763.9|80
1588346700000|2020-05-01 15:25:00|773.2|768.1|772.2|769.4|774.9|771|771.7|765.3|111
1588347000000|2020-05-01 15:30:00|771.9|769.1|773.4|770.6|774.1|770.6|771.5|764.6|119
1588347300000|2020-05-01 15:35:00|773.5|770.7|773.2|765.2|774.7|770.8|772|765.1|113
1588347600000|2020-05-01 15:40:00|773.4|767.1|770.9|769.1|773.4|770.8|770.9|765.1|120
1588347900000|2020-05-01 15:45:00|771|769.2|767.6|764.8|771.4|769.3|767.5|764.8|167
1588348200000|2020-05-01 15:50:00|767.4|764.6|765.1|763.3|767.6|765.4|764.7|762.9|138
1588348500000|2020-05-01 15:55:00|766|763.2|764.2|762.4|766.1|764.1|764.1|762.3|136
1588348800000|2020-05-01 16:00:00|764.6|762.8|762.2|760.4|765|763.2|761.1|759.3|204
1588349100000|2020-05-01 16:05:00|762.5|760.7|764.6|761.8|765.4|762.6|761.6|759.8|102
1588349400000|2020-05-01 16:10:00|764.7|761.9|767.4|764.6|768.1|765.1|764|760.1|108
1588349700000|2020-05-01 16:15:00|767.7|764.9|766.7|763.9|768.7|765.4|766|763.2|138
1588350000000|2020-05-01 16:20:00|767.1|764.3|764.8|762|767.1|764.3|764.5|760.7|160
1588350300000|2020-05-01 16:25:00|765.2|762.4|764.5|761.7|766.3|763.1|764.4|761|108
1588350600000|2020-05-01 16:30:00|764.8|762|764.7|762.9|766.3|763.3|762.9|760.4|161
1588350900000|2020-05-01 16:35:00|765|763.2|765|762.2|766.2|763.3|764.1|760.1|115
1588351200000|2020-05-01 16:40:00|765.1|762.3|765.9|760.9|766.4|762.5|764|760|98
1588351500000|2020-05-01 16:45:00|764.9|762.1|763.9|761.1|765.9|762.1|763.8|760.1|43
1588351800000|2020-05-01 16:50:00|764|761.2|767.2|762.1|770.1|764|763.7|760|74
1588352100000|2020-05-01 16:55:00|766.3|763.5|766.3|763.5|768.3|764.4|765.6|760.5|121
1588352400000|2020-05-01 17:00:00|767.2|761.5|764.9|759.2|767.3|763.5|757.7|751.6|644
1588352700000|2020-05-01 17:05:00|764|761.2|763.4|758|765|761.2|762.3|757.4|139
1588353000000|2020-05-01 17:10:00|762.4|758.1|764.6|761.8|765.8|762|762.3|757.4|143
1588353300000|2020-05-01 17:15:00|765.6|758.2|764.5|758.4|765.9|762.1|763.1|756.1|128
1588353600000|2020-05-01 17:20:00|763.5|760.7|763.9|757.8|764.5|760.7|762.5|755|144
1588353900000|2020-05-01 17:25:00|763.8|755.8|764.5|757.5|764.9|761|762.4|755.3|158
1588354200000|2020-05-01 17:30:00|763.7|757.8|765.5|762.7|766.7|762.8|763.7|756.7|109
1588354500000|2020-05-01 17:35:00|765.4|762.6|765|762.2|766.5|762.6|764.7|757.6|107
1588354800000|2020-05-01 17:40:00|766.1|758.8|764.4|761.6|766.3|762.4|763.9|756.9|107
1588355100000|2020-05-01 17:45:00|765.5|757.9|766.3|761.3|766.3|762.4|763.9|757.1|63
1588355400000|2020-05-01 17:50:00|766|758.2|766|758.7|766.3|762.4|764.5|757.3|72
1588355700000|2020-05-01 17:55:00|765.8|759.6|767.2|759.2|767.3|762.9|764.8|757.7|102
1588356000000|2020-05-01 18:00:00|767|759.7|768|760|768.5|762.4|766.9|758.9|98
1588356300000|2020-05-01 18:05:00|768.6|761.3|768.6|762.6|768.9|762.8|767.4|759.4|94
1588356600000|2020-05-01 18:10:00|768.7|760.2|768.8|761.5|769|763|767.8|759.8|128
1588356900000|2020-05-01 18:15:00|768.9|762.8|768.9|763.8|769.7|763.8|768.1|760.1|87
1588357200000|2020-05-01 18:20:00|769|760.8|769.8|761.8|770|766.2|768.3|760.8|78
1588357500000|2020-05-01 18:25:00|770|763.7|769.3|764.2|770.5|766.2|768.6|761|133
1588357800000|2020-05-01 18:30:00|769.1|761.1|769|761.9|769.7|764.6|767.7|759.7|140
1588358100000|2020-05-01 18:35:00|768.7|762.1|768.9|760.9|769.5|764.4|767.8|759.8|83
1588358400000|2020-05-01 18:40:00|769.1|764|769|763.7|769.1|764|768.4|760.4|44
1588358700000|2020-05-01 18:45:00|769.1|763.6|769|763.8|769.5|764.2|768.6|760.6|61
1588359000000|2020-05-01 18:50:00|768.9|763.7|769.1|763.9|769.3|764|767.6|759.6|94
1588359300000|2020-05-01 18:55:00|769|764|769.8|761.8|770.5|765.1|768.6|760.6|94
1588359600000|2020-05-01 19:00:00|769.6|761.6|770.5|764.2|770.9|764.8|769.5|761.5|104
1588359900000|2020-05-01 19:05:00|770.3|762.3|770.6|764.2|770.6|764.3|769.7|761.7|49
1588360200000|2020-05-01 19:10:00|770.7|762.2|772.1|765.5|772.1|765.8|770.2|762.2|81
1588360500000|2020-05-01 19:15:00|771.6|763.6|770.2|763.9|772.1|765.2|769.6|761.6|51
1588360800000|2020-05-01 19:20:00|769.6|763.8|769.1|763.8|770.1|764.3|768.5|760.5|38
1588361100000|2020-05-01 19:25:00|769.3|760.8|769.5|764.2|769.6|764.2|768.7|760.7|62
1588361400000|2020-05-01 19:30:00|769.3|761.7|769.2|761.2|769.9|764.6|769.1|761.1|71
1588361700000|2020-05-01 19:35:00|769|761|769.7|764.3|769.7|764.3|768.8|760.8|75
1588362000000|2020-05-01 19:40:00|769.8|761.6|769.4|761.4|769.9|764.4|768.9|760.9|67
1588362300000|2020-05-01 19:45:00|769.9|764.3|769.7|762.1|770|764.4|768.5|760.5|106
1588362600000|2020-05-01 19:50:00|769.6|761.7|768.9|762|769.7|764.3|768|760|102
1588362900000|2020-05-01 19:55:00|768.3|763.5|768.7|760.7|769|763.7|767.8|759.8|107
1588363200000|2020-05-01 20:00:00|768.8|760.8|769.1|763.2|769.3|763.5|768.3|760.3|97
1588363500000|2020-05-01 20:05:00|768.6|760.6|769.9|764.1|770|764.1|768.6|760.6|65
1588363800000|2020-05-01 20:10:00|769.5|763.6|769.6|762.5|770.1|763.6|768.4|760.4|44
1588364100000|2020-05-01 20:15:00|769.8|762.6|769.5|761.5|770|762.9|768.7|760.7|28
1588364400000|2020-05-01 20:20:00|769.9|762.7|769|762.1|770|762.8|768.2|760.2|37
1588364700000|2020-05-01 20:25:00|768.8|762.2|769|761.8|769|762.2|767.8|759.8|23
1588365000000|2020-05-01 20:30:00|768.1|760.1|768.6|761.7|769.2|762.3|767.7|759.7|44
1588365300000|2020-05-01 20:35:00|768.7|761.9|768.7|762.2|768.9|762.3|768.4|761.6|22
1588365600000|2020-05-01 20:40:00|768.8|762.3|769.2|762.7|769.4|763|768.8|762.3|19
1588365900000|2020-05-01 20:45:00|769.3|762.6|768.6|761.9|769.4|762.8|768.2|761.5|35
1588366200000|2020-05-01 20:50:00|768.5|761.8|769.6|762.2|769.8|762.5|768.5|761.7|27
1588366500000|2020-05-01 20:55:00|769.7|762.3|769.9|761.9|770.5|762.5|769.6|761.6|23
1588543200000|2020-05-03 22:00:00|765.7|759.8|765.5|757.6|766.4|759.8|765|756.9|23
1588543500000|2020-05-03 22:05:00|765.4|757.5|766.2|759.2|766.4|759.2|765.4|757.5|38
1588543800000|2020-05-03 22:10:00|766.4|759.5|766.1|759.6|766.4|759.6|765.7|759|17
1588544100000|2020-05-03 22:15:00|765.9|759.5|765.3|758.8|765.9|759.6|765.3|758.7|23
1588544400000|2020-05-03 22:20:00|765.2|758.7|763.5|758.1|765.3|759.2|763.5|757.9|21
1588544700000|2020-05-03 22:25:00|763.6|758.5|763|757.6|764.1|758.7|762.8|757.5|26
1588545000000|2020-05-03 22:30:00|762.6|757.5|762.9|757.8|763.3|758|762.3|756.9|45
1588545300000|2020-05-03 22:35:00|762.8|757.7|762.1|756.9|762.8|757.7|762|756.9|22
1588545600000|2020-05-03 22:40:00|762|756.8|759.2|754.1|762|756.8|759.2|754|41
1588545900000|2020-05-03 22:45:00|759.3|754|758.4|753.1|759.3|754|757.3|752.2|46
1588546200000|2020-05-03 22:50:00|758.5|753.4|757.7|752.2|759.1|753.8|756.4|751.1|89
1588546500000|2020-05-03 22:55:00|757.5|752.1|755|749.5|757.7|752.2|753.2|747.8|77
1588546800000|2020-05-03 23:00:00|754.6|749.2|757.1|751.6|757.1|751.6|753.9|748.5|49
1588547100000|2020-05-03 23:05:00|757.2|752.2|758.6|753.1|758.6|753.1|756.9|751.4|47
1588547400000|2020-05-03 23:10:00|758.4|752.9|757.4|752|758.5|753|757.1|751.5|36
1588547700000|2020-05-03 23:15:00|757.5|752.1|758.6|753.4|758.9|753.4|757.5|752.1|25
1588548000000|2020-05-03 23:20:00|759.3|754|759.6|754.1|759.9|754.4|759|753.7|19
1588548300000|2020-05-03 23:25:00|759.4|754.2|759.8|754.3|759.8|754.3|759.4|754|7
1588548600000|2020-05-03 23:30:00|759.6|754.2|758.6|753.4|759.6|754.2|758.6|753.3|23
1588548900000|2020-05-03 23:35:00|758.2|753.3|758.9|753.6|759.7|753.6|757.5|752.2|48
1588549200000|2020-05-03 23:40:00|758.6|753.5|757.9|752.1|760.5|753.7|757.2|749.7|40
1588549500000|2020-05-03 23:45:00|757.3|752|757.6|752|758.9|752|755.7|750|40
1588549800000|2020-05-03 23:50:00|757.5|751.9|758.4|752.9|759.7|753.1|757.5|751.9|28
1588550100000|2020-05-03 23:55:00|758.5|753.2|759.1|753.8|759.4|754|758.5|753.2|18
1588550400000|2020-05-04 00:00:00|759.2|753.9|758.9|752.9|762.4|755.6|758.1|752.2|68
1588550700000|2020-05-04 00:05:00|758.7|752.8|758|752.2|759.3|753.4|757.6|751.8|41
1588551000000|2020-05-04 00:10:00|757.8|752.1|758.2|752.4|762.1|754.1|757.7|751.5|60
1588551300000|2020-05-04 00:15:00|758.4|752.5|762.2|756.6|763.9|758|758.4|752.5|43
1588551600000|2020-05-04 00:20:00|762.1|756.5|763.3|757.8|763.3|757.8|762.1|756.5|23
1588551900000|2020-05-04 00:25:00|763.2|757.7|763.2|757.7|765.2|759.4|762.8|757.3|57
1588552200000|2020-05-04 00:30:00|763.5|757.9|763|757.4|764.6|759.1|762.8|757.2|39
1588552500000|2020-05-04 00:35:00|762.7|757.1|761.3|755.9|762.7|757.1|760.7|755.3|35
1588552800000|2020-05-04 00:40:00|761.2|755.8|762.5|757.1|763.1|757.4|761.2|755.8|39
1588553100000|2020-05-04 00:45:00|762.2|756.8|760.3|755.1|762.7|757.4|760.3|755.1|86
1588553400000|2020-05-04 00:50:00|760.2|755|758.1|752.7|760.2|755|757.7|752.4|37
1588553700000|2020-05-04 00:55:00|758.2|753.2|761.4|755.9|763.7|756.1|757.4|751.9|40
1588554000000|2020-05-04 01:00:00|761.9|756.4|761.3|755.8|762.5|757|761|755.5|45
1588554300000|2020-05-04 01:05:00|761.5|756|762.8|757.5|763.2|757.8|761.5|756|25
1588554600000|2020-05-04 01:10:00|762.6|757.3|761.2|756|762.9|757.3|760.9|755.7|44
1588554900000|2020-05-04 01:15:00|761.1|755.9|762.6|757.4|762.8|757.6|761.1|755.9|46
1588555200000|2020-05-04 01:20:00|762.4|757.5|760.5|755.5|762.4|757.5|760|754.9|30
1588555500000|2020-05-04 01:25:00|760.8|755.8|761.4|756.2|761.6|756.5|760.3|755.2|17
1588555800000|2020-05-04 01:30:00|761.6|756.4|761.8|756.5|762.4|757.1|761.4|756.1|32
1588556100000|2020-05-04 01:35:00|761.6|756.2|761.9|756.6|762.3|756.8|761.5|756.2|29
1588556400000|2020-05-04 01:40:00|762.1|757.1|761.8|756.6|763|757.7|761.8|756.6|20
1588556700000|2020-05-04 01:45:00|761.4|756.3|762.4|757.1|762.4|757.1|761.4|756.3|14
1588557000000|2020-05-04 01:50:00|761.9|756.6|763.1|757.3|763.5|757.3|761.9|756.4|19
1588557300000|2020-05-04 01:55:00|763|758|763.4|757.7|764|758.3|763|757.7|9
1588557600000|2020-05-04 02:00:00|762.9|757.3|763.8|758.4|763.9|758.5|762.7|757|15
1588557900000|2020-05-04 02:05:00|763.7|758.7|764.2|758.7|764.2|758.7|763.7|758.7|6
1588558200000|2020-05-04 02:10:00|763.9|758.4|763.5|758.3|763.9|758.4|763.4|758.2|14
1588558500000|2020-05-04 02:15:00|763.4|758.4|761.9|759.1|763.6|759.3|761.6|757.7|36
1588558800000|2020-05-04 02:20:00|761.8|759|761.1|756|763|759.1|761.1|756|13
1588559100000|2020-05-04 02:25:00|761.2|756.2|762.7|757.5|762.7|757.5|761.2|756.2|32
1588559400000|2020-05-04 02:30:00|762.6|757.4|763.9|758.5|763.9|758.5|762.5|757.3|32
1588559700000|2020-05-04 02:35:00|764|758.4|764.1|758.7|764.3|758.7|763.5|758.2|27
1588560000000|2020-05-04 02:40:00|764.4|758.8|764.2|758.9|764.5|759.1|763.9|758.5|14
1588560300000|2020-05-04 02:45:00|764.3|758.8|763.3|758|764.3|758.8|763.3|757.8|11
1588560600000|2020-05-04 02:50:00|763.5|757.9|763.5|758|763.6|758.1|763.3|757.9|14
1588560900000|2020-05-04 02:55:00|763.4|757.9|763.5|758.1|763.5|758.1|763.4|757.9|3
1588561200000|2020-05-04 03:00:00|763.6|757.9|764.6|759.2|764.6|759.2|763.4|757.9|29
1588561500000|2020-05-04 03:05:00|764.7|759.4|765.8|760.6|767.2|761.9|764.6|759.1|55
1588561800000|2020-05-04 03:10:00|765.9|760.8|764.5|759.3|766.2|760.8|764.3|759.2|24
1588562100000|2020-05-04 03:15:00|764.4|759.2|765.2|760|765.7|760.6|764.3|759.2|25
1588562400000|2020-05-04 03:20:00|765.4|760.3|765.9|760.7|766|760.8|765.3|760|23
1588562700000|2020-05-04 03:25:00|766|760.8|766.1|760.8|766.1|760.8|765.8|760.6|6
1588563000000|2020-05-04 03:30:00|765.9|760.7|765.8|760.6|765.9|760.7|765.7|760.5|7
1588563300000|2020-05-04 03:35:00|765.7|760.7|765.7|760.7|765.7|760.7|765.7|760.6|4
1588563600000|2020-05-04 03:40:00|765.8|760.8|767.4|762.4|768.1|763.9|765.8|760.8|44
1588563900000|2020-05-04 03:45:00|767.2|762.1|767|761.9|767.3|762.3|767|761.9|10
1588564200000|2020-05-04 03:50:00|766.6|761.8|767.4|762.2|767.5|762.3|766.6|761.5|16
1588564500000|2020-05-04 03:55:00|767.5|762.1|768.9|763.4|769.1|763.5|767.5|762.1|17
1588564800000|2020-05-04 04:00:00|769.1|763.8|768.9|763.6|769.3|763.9|768.9|763.4|10
1588565100000|2020-05-04 04:05:00|769|763.7|768.1|763|769.8|764.7|768.1|763|43
1588565400000|2020-05-04 04:10:00|768.2|762.9|767.3|762|768.2|762.9|767|761.6|13
1588565700000|2020-05-04 04:15:00|766.8|761.9|767.4|762.1|767.6|762.1|766.2|760.9|24
1588566000000|2020-05-04 04:20:00|766.6|761.3|766|760.7|766.6|761.3|766|760.7|9
1588566300000|2020-05-04 04:25:00|765.9|760.6|765.8|760.3|766.5|761|765.7|760.2|19
1588566600000|2020-05-04 04:30:00|766.1|760.6|766.9|761.5|767.1|761.6|766|760.6|18
1588566900000|2020-05-04 04:35:00|766.8|761.4|767.4|762.1|767.4|762.1|766.6|761.4|10
1588567200000|2020-05-04 04:40:00|767.1|761.8|767|761.8|767.1|761.9|766.8|761.5|14
1588567500000|2020-05-04 04:45:00|766.9|761.7|767.1|761.7|767.2|761.8|766.9|761.6|10
1588567800000|2020-05-04 04:50:00|766.7|761.6|767|761.7|767|761.7|766.7|761.3|5
1588568100000|2020-05-04 04:55:00|767.1|761.6|766.7|761.3|767.1|761.7|766.7|761.3|10
1588568400000|2020-05-04 05:00:00|767|761.6|765.9|760.7|767|761.6|765.9|760.6|21
1588568700000|2020-05-04 05:05:00|765.8|760.6|763.9|758.7|766|760.8|763.6|758.3|50
1588569000000|2020-05-04 05:10:00|764.1|758.9|763.5|758.1|764.1|758.9|763.3|757.8|16
1588569300000|2020-05-04 05:15:00|763.6|758.2|765.3|759.8|765.5|759.9|763.5|758.1|30
1588569600000|2020-05-04 05:20:00|765.2|759.7|764.8|759.4|765.3|759.8|764.8|759.4|31
1588569900000|2020-05-04 05:25:00|764.9|759.3|765.2|759.8|765.4|760.1|764.9|759.3|18
1588570200000|2020-05-04 05:30:00|765.3|759.7|764.2|758.5|765.3|759.7|764.1|758.5|12
1588570500000|2020-05-04 05:35:00|764|758.1|763|757.5|764|758.1|762.4|756.7|32
1588570800000|2020-05-04 05:40:00|763.1|757.2|761.9|756.5|763.1|757.2|761.8|756.4|17
1588571100000|2020-05-04 05:45:00|761.8|756.4|761.9|756.6|762.8|757.4|761|755.2|52
1588571400000|2020-05-04 05:50:00|762|756.8|760.5|755|762.2|756.8|760.5|755|23
1588571700000|2020-05-04 05:55:00|760.2|754.9|763.3|757.9|765.7|757.9|758.9|754.1|57
1588572000000|2020-05-04 06:00:00|763.1|757.8|762.1|756.7|764|758.5|762|756.3|73
1588572300000|2020-05-04 06:05:00|762.7|757.8|764.6|759.3|764.6|759.3|762.7|757.7|43
1588572600000|2020-05-04 06:10:00|764.7|759.4|764.4|759|766.1|760.2|764.4|759|42
1588572900000|2020-05-04 06:15:00|764.3|758.9|762.8|757.5|764.3|758.9|762.3|757.1|33
1588573200000|2020-05-04 06:20:00|763|757.7|763.3|757.9|763.3|757.9|763|757.7|6
1588573500000|2020-05-04 06:25:00|763.2|757.8|766.4|760.9|766.8|761.3|763.2|757.8|53
1588573800000|2020-05-04 06:30:00|766.5|761|766.5|761|767|761.5|765.7|760.2|49
1588574100000|2020-05-04 06:35:00|766.8|762.1|768.4|762.8|769.4|764.1|766.8|761.6|39
1588574400000|2020-05-04 06:40:00|768.6|763|770.7|764.5|771.5|765.7|768.4|762.9|68
1588574700000|2020-05-04 06:45:00|770.9|764.8|768.5|763.1|771.6|765.6|768.5|763.1|62
1588575000000|2020-05-04 06:50:00|768.6|763|771.7|766.2|771.7|766.2|768.4|762.9|36
1588575300000|2020-05-04 06:55:00|772.2|766.1|770.5|765.1|772.2|766.2|768.2|763.5|79
1588575600000|2020-05-04 07:00:00|770.2|764.8|769.4|764.2|770.4|765|767.9|762.7|87
1588575900000|2020-05-04 07:05:00|769.5|764.6|769.8|764.6|771.1|765.4|769.5|764.4|41
1588576200000|2020-05-04 07:10:00|769.9|764.7|769.5|764.3|769.9|764.7|768.1|763|47
1588576500000|2020-05-04 07:15:00|769.4|764|768.7|763.5|770.2|765|768.6|763.4|44
1588576800000|2020-05-04 07:20:00|768.8|763.4|768.7|763.4|769.6|764|768.2|763|59
1588577100000|2020-05-04 07:25:00|769.1|763.7|768.8|763.7|769.5|763.7|768.6|763.2|22
1588577400000|2020-05-04 07:30:00|768.9|763.5|770.1|764.9|770.3|765|768.8|763.5|41
1588577700000|2020-05-04 07:35:00|770.3|765.1|768.7|763.5|770.3|765.1|768.5|763.3|46
1588578000000|2020-05-04 07:40:00|768|762.2|766.8|761.6|768.1|762.9|765.9|760.8|95
1588578300000|2020-05-04 07:45:00|767|761.7|766.9|761.8|767.2|762.1|765.7|760.6|46
1588578600000|2020-05-04 07:50:00|766.8|761.7|764.9|759.7|766.8|761.7|764.1|758.9|71
1588578900000|2020-05-04 07:55:00|765.2|760.1|764|758.9|765.9|760.8|763.2|758|43
1588579200000|2020-05-04 08:00:00|763.8|758.6|763.5|758.3|764|758.7|762|756.8|53
1588579500000|2020-05-04 08:05:00|763.6|758.2|761.7|756.4|763.8|758.4|761.6|756.4|33
1588579800000|2020-05-04 08:10:00|761.9|756.2|761.5|756.3|763.2|757.9|761.1|755.9|70
1588580100000|2020-05-04 08:15:00|761.2|756.2|760.1|754.9|761.5|756.4|759.1|754|49
1588580400000|2020-05-04 08:20:00|760|754.8|759.4|753.7|760.1|755.9|756.2|753.7|38
1588580700000|2020-05-04 08:25:00|759.9||760.5||761.7||759.9||39
1588581000000|2020-05-04 08:30:00|760.4||760.1||760.4||759.2||20
1588581300000|2020-05-04 08:35:00|760.3|756.1|762.2|757.1|762.8|758.4|759.8|756.1|36
1588581600000|2020-05-04 08:40:00|762.1|758.1|762.4|757.1|762.6|758.2|760.5|757.1|30
1588581900000|2020-05-04 08:45:00|762.3|758.7|763.3|758.3|766.1|761.7|761|757.1|87
1588582200000|2020-05-04 08:50:00|763.4|758.4|763.3|758.1|763.9|759.4|762.2|758|26
1588582500000|2020-05-04 08:55:00|763.5|758.3|764.6|759.5|764.7|760.7|762.9|758.3|25
1588582800000|2020-05-04 09:00:00|764.7|760.7|764.7|759.7|765.1|761.2|763.1|758.9|33
1588583100000|2020-05-04 09:05:00|764.8|759.8|763.7|760.9|765.3|760.9|763.7|759.8|24
1588583400000|2020-05-04 09:10:00|765|759.8|764.9|759.8|765.6|760.5|764.9|759.8|27
1588583700000|2020-05-04 09:15:00|764.8|759.7|761.7|759.9|765.1|761|761.6|759|16
1588584000000|2020-05-04 09:20:00|761.6|759.8|761.3|759.5|761.6|759.8|761.3|759.5|12
1588584300000|2020-05-04 09:25:00|761.4|759.6|761.8|760|761.8|760|761.4|759.6|7
1588584600000|2020-05-04 09:30:00|761.9|760.1|761.4|759.6|762|760.2|760.6|758.8|23
1588584900000|2020-05-04 09:35:00|760.4|758.6|758.9|757.1|761.4|758.6|758.8|756.3|4
1588585200000|2020-05-04 09:40:00|758.8|757|758.7|756.9|759|757.2|758.6|756.8|17
1588585500000|2020-05-04 09:45:00|758.6|756.8|759.5|757.7|759.6|757.8|758.6|756.8|29
1588585800000|2020-05-04 09:50:00|759.4|757.6|759.5|757.7|759.8|758|759.3|757.5|17
1588586100000|2020-05-04 09:55:00|759.6|757.8|759.6|757.8|759.6|757.8|759.6|757.8|1
1588587300000|2020-05-04 10:15:00|767.2|762.1|767.2|761.5|767.2|763.5|766.3|761.2|28
1588587600000|2020-05-04 10:20:00|766.1|761.4|767.2|761.9|767.2|763.7|766.1|761.3|25
1588587900000|2020-05-04 10:25:00|766.1|761.8|766.3|763.5|767.2|763.5|766.1|761.2|18
1588588200000|2020-05-04 10:30:00|766.2|763.4|764.5|762.7|766.9|763.4|764.1|759.2|25
1588588500000|2020-05-04 10:35:00|764.4|762.6|764.7|762.9|765.1|763.3|764.4|762.6|20
1588588800000|2020-05-04 10:40:00|764.6|762.8|764.6|762.8|764.7|762.9|764.6|762.8|3
1588589100000|2020-05-04 10:45:00|764.8|763|765.1|763.3|765.1|763.3|764.8|763|2
1588589700000|2020-05-04 10:55:00|767.2|765.4|767.2|765.4|767.2|765.4|767.2|765.4|1
1588590000000|2020-05-04 11:00:00|767.1|765.3|769.7|766.9|770.7|766.9|766.8|765|31
1588590300000|2020-05-04 11:05:00|769.5|766.7|770.8|765.8|771.4|767.6|769.3|765.5|50
1588590600000|2020-05-04 11:10:00|771.1|766|770.7|767.9|772.1|768.2|770|766|33
1588590900000|2020-05-04 11:15:00|770.6|767.8|770.9|768.1|772.3|768.5|770.5|767.3|19
1588591200000|2020-05-04 11:20:00|771|768.2|770.5|768.7|772.5|769.7|770.2|768.2|32
1588591500000|2020-05-04 11:25:00|770.6|768.8|771|769.2|771.8|769.6|770.6|764.7|37
1588591800000|2020-05-04 11:30:00|770.7|768.9|770.4|768.6|771.1|769.3|770.3|768.5|31
1588592100000|2020-05-04 11:35:00|769.8|768|770.9|769.1|771.1|769.3|769.7|767.9|20
1588592400000|2020-05-04 11:40:00|771.2|769.4|771.1|769.3|771.4|769.6|771|769.2|9
1588592700000|2020-05-04 11:45:00|771|769.2|771.9|770.1|772|770.2|770.7|768.9|19
1588593000000|2020-05-04 11:50:00|771.8|770|778.7|776.9|780.5|778.7|771.8|770|102
1588593300000|2020-05-04 11:55:00|778.8|777|774.7|771.9|778.8|777|774.3|770.7|64
1588593600000|2020-05-04 12:00:00|774.8|772|771.6|769.8|775.6|772|770.7|766.4|79
1588593900000|2020-05-04 12:05:00|771.7|769.9|772.6|769.8|774.1|771.5|771.6|767.3|68
1588594200000|2020-05-04 12:10:00|772.7|769.9|773.7|770.9|775|771.3|772.2|766.4|68
1588594500000|2020-05-04 12:15:00|774.8|769.7|773.3|768.1|775.3|771.5|773.2|768.1|50
1588594800000|2020-05-04 12:20:00|772.8|767.6|771.2|768.4|773.9|769.8|770.8|766.6|62
1588595100000|2020-05-04 12:25:00|771.3|768.5|773.5|768.4|773.7|770.4|771.3|767.3|79
1588595400000|2020-05-04 12:30:00|773.3|768.3|773.6|767.7|774.2|770.4|769.7|765.1|83
1588595700000|2020-05-04 12:35:00|773.2|767.3|772.7|767.6|774.4|770.1|771.9|766.1|84
1588596000000|2020-05-04 12:40:00|772.5|767.3|771.4|766.4|773.6|770.1|770.9|766.2|75
1588596300000|2020-05-04 12:45:00|771.3|766.3|771.5|766.5|772.6|768.8|768.6|765|91
1588596600000|2020-05-04 12:50:00|770.4|767.6|771.1|765.9|772|767.6|769.5|765|53
1588596900000|2020-05-04 12:55:00|770.1|766|770.4|765.3|771.4|767.5|769.1|765|58
1588597200000|2020-05-04 13:00:00|770.7|765.6|767.8|765|770.7|766.9|766.9|763|77
1588597500000|2020-05-04 13:05:00|768.8|763.5|767.6|764.8|769.3|765.3|766.5|762.6|87
1588597800000|2020-05-04 13:10:00|768.6|763.6|770.5|765.4|770.7|766.5|767.5|763.6|72
1588598100000|2020-05-04 13:15:00|770.6|765.7|769.2|764.1|771|765.9|768.5|763.6|59
1588598400000|2020-05-04 13:20:00|768.7|764|769|763.9|770|765.7|767.4|763.4|72
1588598700000|2020-05-04 13:25:00|768.6|763.6|768.4|763.3|769.7|765.5|767.9|763.3|58
1588599000000|2020-05-04 13:30:00|768.7|763.7|768.9|766.1|769.4|766.1|766|762.1|79
1588599300000|2020-05-04 13:35:00|768.6|765.8|766.7|763.9|768.7|765.8|766.1|762.3|100
1588599600000|2020-05-04 13:40:00|766.6|763.8|767.9|762.8|771.5|767.7|766.1|762.3|66
1588599900000|2020-05-04 13:45:00|767.8|762.7|771.4|768.6|772.6|768.8|767.2|761.9|86
1588600200000|2020-05-04 13:50:00|772.6|767.5|774.1|769|774.9|770.2|770.6|766.7|96
1588600500000|2020-05-04 13:55:00|774.2|769.2|773.7|767.6|774.8|769.7|772.8|767.6|71
1588600800000|2020-05-04 14:00:00|773.8|767.4|773.2|770.4|774.9|770.8|773.1|767.4|88
1588601100000|2020-05-04 14:05:00|773.4|770.6|774.2|769.2|775.5|771.2|772.1|768.1|76
1588601400000|2020-05-04 14:10:00|774.1|769.1|774.5|769.2|775.6|771.4|772.9|768.1|64
1588601700000|2020-05-04 14:15:00|772.6|769.8|773.3|768.3|774.3|770.5|771.3|767.6|52
1588602000000|2020-05-04 14:20:00|772.2|769.4|769.6|766.8|772.8|769.5|769.3|766.8|54
1588602300000|2020-05-04 14:25:00|769.7|766.9|768.7|765.9|771.2|768.3|768.6|764.2|65
1588602600000|2020-05-04 14:30:00|769.6|764.5|771.2|766.2|771.7|767.6|767.8|764.1|53
1588602900000|2020-05-04 14:35:00|770.2|767.4|769.1|764.1|770.8|767.5|767.5|763.5|91
1588603200000|2020-05-04 14:40:00|768.1|765.3|768.1|765.3|769.1|765.3|766.4|763.4|51
1588603500000|2020-05-04 14:45:00|768|765.2|768.2|765.4|769.1|765.4|765|761.8|60
1588603800000|2020-05-04 14:50:00|768.3|765.5|766.7|763.9|769.6|765.8|764.9|761.3|83
1588604100000|2020-05-04 14:55:00|767.1|764.3|765.3|763.5|767.2|764.3|765|761.3|50
1588604400000|2020-05-04 15:00:00|765.2|763.4|766.9|765.1|768.1|765.2|764.1|761.6|43
1588604700000|2020-05-04 15:05:00|766.7|764.9|765.7|763.9|767.1|765.3|765.7|763.9|39
1588605000000|2020-05-04 15:10:00|765.4|763.6|765.2|763.4|765.5|763.7|764.1|762.3|37
1588605300000|2020-05-04 15:15:00|765.1|763.3|767.2|765.4|767.2|765.4|765.1|763.3|37
1588605600000|2020-05-04 15:20:00|767.1|765.3|767.4|765.6|767.4|765.6|766.8|765|32
1588605900000|2020-05-04 15:25:00|767.6|765.8|767.1|765.3|767.9|766.1|766.9|765.1|33
1588606200000|2020-05-04 15:30:00|767.2|765.4|766.3|764.5|767.5|765.7|766|764.2|37
1588606500000|2020-05-04 15:35:00|766.7|764.9|767.4|765.6|767.5|765.7|766.5|764.7|43
1588606800000|2020-05-04 15:40:00|767.5|765.7|768.6|766.8|769|767.2|767.5|765.7|43
1588607100000|2020-05-04 15:45:00|768.5|766.7|768.8|767|768.9|767.1|768.4|766.6|17
1588607400000|2020-05-04 15:50:00|768.9|767.1|768.5|766.7|768.9|767.1|767.9|766.1|23
1588607700000|2020-05-04 15:55:00|768.6|766.8|768.8|767|768.9|767.1|768.2|766.4|21
1588608000000|2020-05-04 16:00:00|768.9|767.1|769|767.2|769.1|767.3|768.6|766.8|9
1588612500000|2020-05-04 17:15:00|767.7|765.9|767.2|764.4|769.2|765.9|767.2|764.2|19
1588612800000|2020-05-04 17:20:00|767.1|764.3|768.3|765.5|769.8|766|767.1|764.3|41
1588613100000|2020-05-04 17:25:00|768.4|765.6|768.4|765.6|769.6|766.3|767.9|764.2|39
1588613400000|2020-05-04 17:30:00|768.5|765.7|770.4|765.1|770.4|765.7|768.5|764.6|14
1588613700000|2020-05-04 17:35:00|770.5|765.2|768.8|766|770.8|766.1|768.7|764.8|34
1588614000000|2020-05-04 17:40:00|768.7|765.9|768.4|765.6|768.7|765.9|768.2|765.4|16
1588614300000|2020-05-04 17:45:00|768.6|765.8|769.5|766.7|769.5|766.7|768.6|765.8|9
1588614600000|2020-05-04 17:50:00|770.7|765.6|769.8|767|770.7|767|769.3|765.6|13
1588614900000|2020-05-04 17:55:00|769.9|767.1|770|767.2|772.5|768.5|769.8|766.8|19
1588615200000|2020-05-04 18:00:00|769.9|767.1|770.3|767.5|771.1|767.6|769.8|765.9|21
1588615500000|2020-05-04 18:05:00|770.5|767.7|771.1|764.2|771.6|767.7|769.2|764.1|26
1588615800000|2020-05-04 18:10:00|771.2|764.1|771.7|764.6|771.9|765.1|771.2|764.1|28
1588616100000|2020-05-04 18:15:00|771.5|764.7|772.3|765.4|772.4|765.4|770.8|763.8|48
1588616400000|2020-05-04 18:20:00|772.4|765.1|772.4|765.3|772.9|765.9|772.1|765.1|26
1588616700000|2020-05-04 18:25:00|772.5|765.4|773|765.9|773|765.9|772.4|765.3|7
1588617000000|2020-05-04 18:30:00|773.1|766.2|773|766|774|766.8|773|766|21
1588617300000|2020-05-04 18:35:00|772.7|765.9|771.4|764.4|772.7|765.9|771.4|764.4|40
1588617600000|2020-05-04 18:40:00|771.3|764.3|772.1|765|772.1|765|771|764|32
1588617900000|2020-05-04 18:45:00|771.9|764.9|772.1|765.1|772.2|765.1|771.9|764.8|16
1588618200000|2020-05-04 18:50:00|772.2|765|772.5|765.6|772.7|765.7|772|764.9|19
1588618500000|2020-05-04 18:55:00|772.6|765.9|773.2|766.2|773.2|766.6|770.7|762.7|41
1588618800000|2020-05-04 19:00:00|773.3|766.1|773.3|766.6|773.3|766.9|773.3|766.1|10
1588619100000|2020-05-04 19:05:00|773.4|766.5|771.1|768.3|773.4|768.4|771.1|766.4|12
1588619400000|2020-05-04 19:10:00|771|768.2|772|769.2|773|769.3|771|767.1|20
1588619700000|2020-05-04 19:15:00|773.2|768.1|773.5|768.5|773.7|770.1|772.4|768.1|17
1588620000000|2020-05-04 19:20:00|773.6|768.6|772.4|769.6|773.6|769.6|772.2|768.2|24
1588620300000|2020-05-04 19:25:00|773.6|768.6|773.3|768.3|774|770.1|772.6|767.5|38
1588620600000|2020-05-04 19:30:00|772.6|768.2|773.2|768.1|773.3|769.4|771.8|767.6|31
1588620900000|2020-05-04 19:35:00|773.4|768.3|772.6|767.5|773.4|768.3|772.5|767.3|24
1588621200000|2020-05-04 19:40:00|772.7|767.7|772.7|767.6|773.5|768.4|771.9|764|34
1588621500000|2020-05-04 19:45:00|772.8|768|772|766.9|773.4|768.1|772|766.9|26
1588621800000|2020-05-04 19:50:00|771.6|766.5|771.8|766.7|772.3|767.1|771.6|766.5|48
1588622100000|2020-05-04 19:55:00|771.7|766.6|773|767.9|773|767.9|771.7|766.6|51
1588622400000|2020-05-04 20:00:00|773.1|767.5|773|767.4|773.3|767.7|772.1|766.5|26
1588622700000|2020-05-04 20:05:00|772.9|767.3|773.5|767.9|773.6|768|772.9|767.3|9
1588623000000|2020-05-04 20:10:00|773.4|767.8|772.5|767|773.4|767.8|772.1|766.7|20
1588623300000|2020-05-04 20:15:00|772.6|766.9|772.8|767.1|773.3|767.5|772.5|766.9|13
1588623600000|2020-05-04 20:20:00|772.7|767|772.8|767.1|772.8|767.1|772.6|766.9|13
1588623900000|2020-05-04 20:25:00|772.9|767|773.3|767.7|773.4|767.7|772.8|767|20
1588624200000|2020-05-04 20:30:00|773.4|767.6|773.1|767.8|773.4|767.8|773.1|767.6|11
1588624500000|2020-05-04 20:35:00|773|767.7|772.6|767.2|773|767.8|772.4|767.1|16
1588624800000|2020-05-04 20:40:00|772.7|767.4|772.9|767.3|773|767.4|772.7|767.2|8
1588625100000|2020-05-04 20:45:00|772.8|767.2|771.8|766.2|772.8|767.2|771.7|766.1|32
1588625400000|2020-05-04 20:50:00|771.7|766.4|773.3|767.4|773.3|767.4|771.7|766.4|35
1588625700000|2020-05-04 20:55:00|773.4|767.5|774.8|766.8|774.8|767.9|773.4|766.8|24
1588629600000|2020-05-04 22:00:00|772.9|764.9|771.4|768.6|773.3|769.2|771.4|764.4|13
1588629900000|2020-05-04 22:05:00|771.3|768.5|772.9|767.7|773.2|768.5|771.3|766.8|25
1588630200000|2020-05-04 22:10:00|773|767.8|771.4|768.6|773|768.8|771.1|767.3|24
1588630500000|2020-05-04 22:15:00|771.3|768.5|771.3|768.5|771.4|768.6|771.1|768.3|11
1588630800000|2020-05-04 22:20:00|771.8|769|771.7|768.9|771.8|769|771.6|768.8|4
1588631400000|2020-05-04 22:30:00|771.8|769|771.3|768.5|771.8|769|771.2|768.4|6
1588631700000|2020-05-04 22:35:00|771.2|768.4|771.2|768.4|771.3|768.5|771|768.2|8
1588632000000|2020-05-04 22:40:00|771.1|768.3|771.1|768.3|771.1|768.3|770.8|768|6
1588632300000|2020-05-04 22:45:00|771.2|768.4|771.3|768.5|771.4|768.6|771.1|768.3|9
1588632600000|2020-05-04 22:50:00|771.2|768.4|771.5|768.7|771.5|768.7|771.2|768.4|6
1588632900000|2020-05-04 22:55:00|771.4|768.6|772.1|769.3|772.1|769.3|771.4|768.6|7
1588633200000|2020-05-04 23:00:00|771.8|769|772.4|769.6|772.4|769.6|771.5|768.7|11
1588633500000|2020-05-04 23:05:00|772.6|769.8|772.5|769.7|773|770.2|772.4|769.6|8
1588633800000|2020-05-04 23:10:00|772.6|769.8|773|770.2|773|770.2|772.5|769.7|12
1588634100000|2020-05-04 23:15:00|773.2|770.4|772.7|769.9|773.2|770.4|772.7|769.9|9
1588634400000|2020-05-04 23:20:00|772.6|769.8|772.5|769.7|772.6|769.8|772.5|769.7|2
1588634700000|2020-05-04 23:25:00|772.6|769.8|773.2|770.4|773.2|770.4|772.6|769.8|8
1588635000000|2020-05-04 23:30:00|773.1|770.3|773.1|770.3|773.1|770.3|773|770.2|3
1588635300000|2020-05-04 23:35:00|773|770.2|773.1|770.3|773.1|770.3|773|770.2|2
1588635600000|2020-05-04 23:40:00|773|770.2|772.6|769.8|773|770.2|772.6|769.8|4
1588635900000|2020-05-04 23:45:00|772.4|769.6|771.5|769.7|772.4|769.7|771.5|769|7
1588636200000|2020-05-04 23:50:00|771.4|769.6|771.2|769.4|771.4|769.6|771.2|769.4|2
1588636500000|2020-05-04 23:55:00|771|769.2|771|769.2|771.1|769.3|771|769.2|7
1588636800000|2020-05-05 00:00:00|771.2|769.4|772.7|770.9|772.7|770.9|771.2|769.4|17
1588637100000|2020-05-05 00:05:00|772.6|770.8|773.1|770.3|774.4|771.2|772.3|769.3|16
1588637400000|2020-05-05 00:10:00|773|770.2|771.7|768.9|773|770.2|771.6|767.5|13
1588637700000|2020-05-05 00:15:00|771.6|768.8|771.3|768.5|771.6|768.8|771|768.2|5
1588638000000|2020-05-05 00:20:00|771.2|768.4|770.1|767.3|771.3|768.5|770|767.2|10
1588638300000|2020-05-05 00:25:00|770|767.2|770|767.2|770|767.2|770|767.2|1
1588638600000|2020-05-05 00:30:00|769.9|767.1|769.4|766.6|769.9|767.1|769.4|766.6|4
1588638900000|2020-05-05 00:35:00|769.5|766.7|769.2|766.4|770|767.2|769.2|766.4|16
1588639200000|2020-05-05 00:40:00|769.1|766.3|769.1|766.3|769.1|766.3|769|766.2|3
1588639500000|2020-05-05 00:45:00|769.3|766.5|769.4|766.6|769.4|766.6|768.2|765.4|14
1588639800000|2020-05-05 00:50:00|769.5|766.7|769.9|767.1|770|767.2|769|766.2|25
1588640100000|2020-05-05 00:55:00|769.8|767|770.4|767.6|770.5|767.7|769.5|766.7|19
1588640400000|2020-05-05 01:00:00|770.3|767.5|771.8|769|771.8|769|770.2|767.4|16
1588640700000|2020-05-05 01:05:00|771.4|768.6|770.6|767.8|771.6|768.8|769.9|766.4|21
1588641000000|2020-05-05 01:10:00|770.5|767.7|770.4|767.6|771.2|767.8|769.9|766.1|25
1588641300000|2020-05-05 01:15:00|770.2|767.4|771|768.2|771|768.2|770.1|767.3|18
1588641600000|2020-05-05 01:20:00|771.1|768.3|771.3|768.5|771.3|768.5|771|768.2|18
1588641900000|2020-05-05 01:25:00|771|768.2|770.4|767.6|771.3|768.5|770.4|767.6|20
1588642200000|2020-05-05 01:30:00|770.5|767.7|769.9|768.1|770.7|768.3|769.6|767.4|22
1588642500000|2020-05-05 01:35:00|770.2|768.4|770|768.2|770.3|768.5|769.1|767.3|22
1588642800000|2020-05-05 01:40:00|769.9|768.1|770.2|768.4|770.2|768.4|769.8|768|9
1588643100000|2020-05-05 01:45:00|770.1|768.3|771.8|769|775.6|769.4|769.7|767.6|26
1588643400000|2020-05-05 01:50:00|771.7|768.9|773|770.2|774.8|770.7|771.7|768.9|30
1588643700000|2020-05-05 01:55:00|773.5|770.7|773.2|770.4|773.5|770.7|773.2|770.4|3
1588644000000|2020-05-05 02:00:00|772.8|770|771.9|769.1|773|770.2|771.8|769|11
1588644300000|2020-05-05 02:05:00|771.8|769|771.5|768.7|773|769.1|771.1|767.5|27
1588644600000|2020-05-05 02:10:00|771.6|768.8|772.2|769.4|772.7|769.9|771.6|768.8|10
1588644900000|2020-05-05 02:15:00|772.1|769.3|772.7|769.9|772.7|769.9|771.9|769.1|12
1588645200000|2020-05-05 02:20:00|772.8|770|773.1|770.3|773.5|770.7|772.8|770|10
1588645800000|2020-05-05 02:30:00|773.2|770.4|772.6|769.8|773.2|770.4|772.6|769.8|9
1588646100000|2020-05-05 02:35:00|772.3|769.5|772.2|769.4|772.4|769.6|772|769.2|14
1588646400000|2020-05-05 02:40:00|772.1|769.3|772.1|769.3|772.1|769.3|771.9|769.1|7
1588646700000|2020-05-05 02:45:00|772|769.2|771.3|768.5|772|769.2|771.3|768.5|20
1588647000000|2020-05-05 02:50:00|771.2|768.4|770.9|768.1|771.2|768.4|770.8|768|20
1588647300000|2020-05-05 02:55:00|770.8|768|770.8|768|770.9|768.1|770.5|767.7|10
1588647600000|2020-05-05 03:00:00|770.9|768.1|771|768.2|771.2|768.4|770.8|768|9
1588647900000|2020-05-05 03:05:00|771.1|768.3|771.3|768.5|771.3|768.5|771.1|768.3|2
1588648200000|2020-05-05 03:10:00|771.2|768.4|770.8|768|771.3|768.5|770.8|768|6
1588648500000|2020-05-05 03:15:00|770.9|768.1|770.8|768|771|768.2|770.8|768|4
1588648800000|2020-05-05 03:20:00|770.7|767.9|770.9|768.1|770.9|768.1|770.7|767.9|2
1588649400000|2020-05-05 03:30:00|770.7|767.9|770.6|767.8|770.7|767.9|770.6|767.8|2
1588649700000|2020-05-05 03:35:00|770.7|767.9|770.6|767.8|770.7|767.9|770.6|767.8|2
1588650000000|2020-05-05 03:40:00|770.5|767.7|770.7|767.9|770.8|768|770.5|767.7|6
1588650300000|2020-05-05 03:45:00|770.8|768|770.7|767.9|770.8|768|770.7|767.9|2
1588650600000|2020-05-05 03:50:00|770.6|767.8|770.8|768|770.8|768|770.5|767.7|14
1588650900000|2020-05-05 03:55:00|770.7|767.9|770.5|767.7|770.7|767.9|770.5|767.7|7
1588651200000|2020-05-05 04:00:00|770.3|767.5|769.7|766.9|770.3|767.5|769.7|766.9|16
1588651500000|2020-05-05 04:05:00|769.9|767.1|769.9|767.1|770|767.2|769.9|767.1|3
1588651800000|2020-05-05 04:10:00|770|767.2|769.8|767|770|767.2|769.8|767|3
1588652400000|2020-05-05 04:20:00|769.7|766.9|769.3|766.5|769.7|766.9|769.3|766.5|4
1588652700000|2020-05-05 04:25:00|769.2|766.4|769.1|766.3|769.2|766.4|769.1|766.3|2
1588653000000|2020-05-05 04:30:00|769.2|766.4|768.5|765.7|769.2|766.4|767.7|764.9|17
1588653300000|2020-05-05 04:35:00|768.6|765.8|768.7|765.9|768.7|765.9|768.6|765.8|2
1588653600000|2020-05-05 04:40:00|769|766.2|769.1|766.3|769.1|766.3|769|766.2|2
1588653900000|2020-05-05 04:45:00|769.2|766.4|769.2|766.4|769.2|766.4|769.2|766.4|1
1588654200000|2020-05-05 04:50:00|769.1|766.3|768.9|766.1|769.1|766.3|768.9|766.1|2
1588654500000|2020-05-05 04:55:00|769.1|766.3|769.1|766.3|769.7|766.9|769.1|766.3|6
1588654800000|2020-05-05 05:00:00|769.2|766.4|770|767.2|770|767.2|769.2|766.4|21
1588655100000|2020-05-05 05:05:00|771.4|766.4|770.4|767.6|771.4|767.8|770.1|766.4|10
1588655400000|2020-05-05 05:10:00|770.2|767.4|769.7|766.9|770.2|767.4|769.4|766.6|19
1588655700000|2020-05-05 05:15:00|769.8|767|769.6|766.8|770|767.2|769.6|766.8|11
1588656000000|2020-05-05 05:20:00|769.7|766.9|769.6|766.8|769.8|767|769.6|766.8|11
1588656300000|2020-05-05 05:25:00|769.5|766.7|769.6|766.8|769.6|766.8|769.5|766.7|6
1588656600000|2020-05-05 05:30:00|769.2|766.4|768.9|766.1|769.3|766.5|768.9|766.1|9
1588657200000|2020-05-05 05:40:00|769|766.2|769.6|766.8|769.6|766.8|769|766.2|12
1588657500000|2020-05-05 05:45:00|769.5|766.7|769.2|766.4|769.6|766.8|769.2|766.4|13
1588657800000|2020-05-05 05:50:00|769.3|766.5|769.4|766.6|769.5|766.7|769.3|766.5|3
1588658100000|2020-05-05 05:55:00|770|767.2|770.3|767.5|770.4|767.6|770|767.2|9
1588658400000|2020-05-05 06:00:00|770.2|767.4|770.5|767.7|770.5|767.7|769.5|766.7|25
1588658700000|2020-05-05 06:05:00|770.6|767.8|772.1|770.3|772.1|770.3|770.6|767.8|28
1588659000000|2020-05-05 06:10:00|772.2|770.4|771.9|770.1|772.6|770.8|771.7|769.9|39
1588659300000|2020-05-05 06:15:00|772.1|770.3|771.7|769.9|772.2|770.4|771.2|769.4|11
1588659600000|2020-05-05 06:20:00|771.6|769.8|770.6|768.8|771.6|769.8|770.5|768.7|20
1588659900000|2020-05-05 06:25:00|770.4|768.6|769.8|768|770.4|768.6|769.4|767.6|14
1588660200000|2020-05-05 06:30:00|769.7|767.9|769.2|767.4|770.2|768.4|768.9|767.1|24
1588660500000|2020-05-05 06:35:00|769.4|767.6|769.3|767.5|769.4|767.6|769.3|767.5|2
1588660800000|2020-05-05 06:40:00|769.4|767.6|768.5|766.7|769.5|767.7|768.5|766.7|11
1588661100000|2020-05-05 06:45:00|768.6|766.8|768.5|765.7|769|767.2|767.9|765.1|34
1588661400000|2020-05-05 06:50:00|768.6|765.8|769.6|766.8|773.1|767.1|767.8|764.5|26
1588661700000|2020-05-05 06:55:00|769.4|766.6|770|767.2|774.3|767.3|768|764.5|31
1588662000000|2020-05-05 07:00:00|770.2|767.4|769.1|762.4|770.2|767.4|767.6|761.2|125
1588662300000|2020-05-05 07:05:00|768.5|765.7|768.9|762.1|769.8|766.7|766.4|759.8|168
1588662600000|2020-05-05 07:10:00|768.2|765.4|769.9|763.8|771.6|768.8|767.4|760.9|164
1588662900000|2020-05-05 07:15:00|770|764.2|769.4|766.6|770.8|767.8|768.7|761.8|153
1588663200000|2020-05-05 07:20:00|769.2|763.2|768.7|762.2|770.3|767.4|768.5|762.1|69
1588663500000|2020-05-05 07:25:00|768.8|766|770.2|765.1|770.2|767.2|767.9|761.3|76
1588663800000|2020-05-05 07:30:00|770.1|767.3|770.4|767.6|770.7|768|769.3|762.9|49
1588664100000|2020-05-05 07:35:00|770.1|764.1|769.6|767.8|770.7|768|769.3|762.9|62
1588664400000|2020-05-05 07:40:00|769.7|762.7|767.7|764.9|769.7|766.9|767.7|761.6|96
1588664700000|2020-05-05 07:45:00|768.2|762.2|764.1|757.7|768.8|766.3|762.6|757.2|156
1588665000000|2020-05-05 07:50:00|763.9|758.5|766.1|760.8|766.7|761.8|762.1|756.9|113
1588665300000|2020-05-05 07:55:00|766.5|760|766.6|761|766.7|762.9|763.8|758.7|110
1588665600000|2020-05-05 08:00:00|766.5|760.9|766.5|763.7|767.7|763.9|764.8|759|113
1588665900000|2020-05-05 08:05:00|767.5|761.2|768.6|765.8|771.2|767.1|766.5|761.2|157
1588666200000|2020-05-05 08:10:00|769.6|764.5|769.3|766.5|772.7|768.2|768.7|763.7|161
1588666500000|2020-05-05 08:15:00|770.8|764.4|770.9|763|770.9|766.5|767.5|762.3|118
1588666800000|2020-05-05 08:20:00|770|764.3|769.5|766.7|771.5|767|767.5|762|121
1588667100000|2020-05-05 08:25:00|770.8|764.2|769.2|763.6|772|767.7|768.1|762.3|111
1588667400000|2020-05-05 08:30:00|769.8|762.4|768.6|762.7|769.8|765.4|765.7|759.7|108
1588667700000|2020-05-05 08:35:00|768.7|762.9|766.6|763.8|770.6|764.8|765.7|760.9|152
1588668000000|2020-05-05 08:40:00|766.5|763.7|765.6|762.8|768.5|763.8|765.3|760|125
1588668300000|2020-05-05 08:45:00|766.5|761.2|762.9|760.1|766.6|763.2|761.6|755.3|143
1588668600000|2020-05-05 08:50:00|763|760.2|765.6|762.8|765.9|763.1|762.6|757.8|127
1588668900000|2020-05-05 08:55:00|765.3|760.3|765.6|762.8|766.2|763.4|764.1|758.7|137
1588669200000|2020-05-05 09:00:00|764.2|761.4|766.6|761.3|767.8|765|764.2|759.6|148
1588669500000|2020-05-05 09:05:00|765.8|763|766.4|763.6|767.8|765|765.6|760.3|181
1588669800000|2020-05-05 09:10:00|766.7|763.9|768|766.2|768.7|766.7|766.5|761.7|84
1588670100000|2020-05-05 09:15:00|768.2|762.5|769.2|767.4|770.7|767.9|767.5|762.5|87
1588670400000|2020-05-05 09:20:00|769.3|767.5|769.3|767.5|770.4|767.8|768.8|764.2|53
1588670700000|2020-05-05 09:25:00|769.2|767.4|768.2|765.4|769.3|767.4|767.1|761.8|117
1588671000000|2020-05-05 09:30:00|768.1|765.3|767.8|766|769|766.2|767|762|84
1588671300000|2020-05-05 09:35:00|767.7|765.9|767.6|764.8|768.6|765.9|766.8|762|84
1588671600000|2020-05-05 09:40:00|768.3|763.2|768|765.2|768.7|765.9|766.7|762|51
1588671900000|2020-05-05 09:45:00|767.5|761.9|767.9|766.1|768.6|766.1|766.9|761.9|61
1588672200000|2020-05-05 09:50:00|768.3|762.6|768.2|766.4|769|766.4|767.8|762.5|17
1588672500000|2020-05-05 09:55:00|768.1|766.3|768.4|763.2|769|766.3|767.7|762.6|30
1588672800000|2020-05-05 10:00:00|767.8|765|768.4|765.6|769.3|766.5|767.4|762.8|79
1588673100000|2020-05-05 10:05:00|768.6|765.8|767.9|766.1|769.6|767|767.4|762.9|70
1588673400000|2020-05-05 10:10:00|768.2|762.7|768.3|765.5|769.6|767.1|767.3|761.9|71
1588673700000|2020-05-05 10:15:00|768.6|765.8|768.1|765.3|770.2|766.9|765.9|761.9|92
1588674000000|2020-05-05 10:20:00|767.8|762.7|768.9|766.1|769.1|766.6|766.6|762.2|70
1588674300000|2020-05-05 10:25:00|768.6|763.5|766.5|764.7|768.6|766.3|765.7|762.8|52
1588674600000|2020-05-05 10:30:00|766.7|764.9|768.8|766|769.4|766.1|766.7|764.2|52
1588674900000|2020-05-05 10:35:00|768.6|765.8|768.4|766.6|769|766.6|767.6|764.8|51
1588675200000|2020-05-05 10:40:00|767.9|766.1|767.2|765.4|769.8|767.3|766.5|764.7|62
1588675500000|2020-05-05 10:45:00|767.1|765.3|766.2|764.4|767.9|766.1|765.7|763.9|58
1588675800000|2020-05-05 10:50:00|768|766.2|766.9|765.1|768.2|766.4|765.9|764.1|78
1588676100000|2020-05-05 10:55:00|767|765.2|767.6|765.8|768.6|766.8|765.8|764|83
1588676400000|2020-05-05 11:00:00|768.6|766.8|766|764.2|769.2|767.4|765.3|763.5|108
1588676700000|2020-05-05 11:05:00|766.5|764.7|767.8|766|768.4|766.6|765.4|763.6|83
1588677000000|2020-05-05 11:10:00|768.1|766.3|768.3|766.5|770.3|768|767|765.2|99
1588677300000|2020-05-05 11:15:00|768.4|766.6|767.1|765.3|769.8|768|766.1|764.3|69
1588677600000|2020-05-05 11:20:00|766.9|765.1|765.6|763.8|768.1|766.3|765.6|763.8|73
1588677900000|2020-05-05 11:25:00|766.8|765|768.3|766.5|771.6|766.7|765.6|763.8|50
1588678200000|2020-05-05 11:30:00|768|766.2|767.1|765.3|768.8|767|766.6|764.8|53
1588678500000|2020-05-05 11:35:00|766.8|765|768.9|767.1|769.2|767.4|766.8|765|63
1588678800000|2020-05-05 11:40:00|768.7|766.9|767.6|765.8|769.2|767.4|767|765.2|46
1588679100000|2020-05-05 11:45:00|766.9|765.1|768|766.2|768.9|767.1|766.9|765.1|57
1588679400000|2020-05-05 11:50:00|768.4|766.6|767.4|765.6|769.7|767.9|767.1|765.3|84
1588679700000|2020-05-05 11:55:00|767.5|765.7|766.4|764.6|768.5|766.7|765.3|763.5|81
1588680000000|2020-05-05 12:00:00|766.1|764.3|768.6|765.8|770.3|766.3|765|763|167
1588680300000|2020-05-05 12:05:00|768.4|765.6|768.7|765.9|769.9|767|767.5|763.8|73
1588680600000|2020-05-05 12:10:00|769.6|766.8|770.6|767.8|771.4|769.5|768.5|764.9|116
1588680900000|2020-05-05 12:15:00|771.4|768.6|770.9|769.1|771.7|769.5|769.6|765.6|91
1588681200000|2020-05-05 12:20:00|771.8|770|774|771.2|774.7|772.4|769.4|767.2|215
1588681500000|2020-05-05 12:25:00|774.3|771.5|776.4|770.6|777.3|773.1|772.4|768.2|220
1588681800000|2020-05-05 12:30:00|775.4|769.8|776.6|771.1|780.3|774.3|775.4|769.8|246
1588682100000|2020-05-05 12:35:00|776.5|771.3|777.1|770.3|779.2|772.3|774|769.4|191
1588682400000|2020-05-05 12:40:00|778.2|770.4|775.3|769.7|778.3|771.5|772.8|768.8|166
1588682700000|2020-05-05 12:45:00|774.9|769.6|776.7|768.8|777.6|770.8|772.7|768.6|117
1588683000000|2020-05-05 12:50:00|774.5|768.9|772.2|769.4|777.5|770.3|771.3|767.4|148
1588683300000|2020-05-05 12:55:00|772.1|769.3|774.7|769|776.9|769.9|771.8|767.7|142
1588683600000|2020-05-05 13:00:00|774.8|769.1|769.3|763.4|777.2|770|766.4|762.3|264
1588683900000|2020-05-05 13:05:00|769.9|763.3|770.5|763.4|772.5|765.9|767.4|762.6|179
1588684200000|2020-05-05 13:10:00|768.9|763.5|771.6|766.4|775.6|767.6|767.9|763.3|200
1588684500000|2020-05-05 13:15:00|774.1|767.2|771|764.9|776.3|769.8|770.2|764.4|153
1588684800000|2020-05-05 13:20:00|772.2|765.3|769.4|763|773.7|766|766.1|761.5|160
1588685100000|2020-05-05 13:25:00|771.5|763.5|774.1|766.2|775.6|767.6|768.3|762.6|162
1588685400000|2020-05-05 13:30:00|771.3|765.4|772.1|767.1|775.5|768.6|769.2|764|132
1588685700000|2020-05-05 13:35:00|769.8|768|770.3|767.5|775.5|768.5|768.4|765.8|138
1588686000000|2020-05-05 13:40:00|770|768.2|777.8|769.8|778.4|771.9|769.6|766.7|161
1588686300000|2020-05-05 13:45:00|775|768.9|772.4|769.6|778.8|772.2|771.2|767.9|139
1588686600000|2020-05-05 13:50:00|771.6|769.8|771.7|769.9|777.2|770.9|771.3|768.7|127
1588686900000|2020-05-05 13:55:00|774.7|768.7|773.4|765.4|776.3|770|769.7|765.2|160
1588687200000|2020-05-05 14:00:00|772.7|765.3|768.7|766.9|773.7|768.9|767.8|765.3|167
1588687500000|2020-05-05 14:05:00|768.8|767|768.8|767|772.7|768|766.2|763.7|104
1588687800000|2020-05-05 14:10:00|768.9|767.1|767.6|764.8|772.6|767.7|766|763.9|132
1588688100000|2020-05-05 14:15:00|770.6|764.6|771.4|766|773|767.2|766.9|763|148
1588688400000|2020-05-05 14:20:00|769.8|767|771.2|765.3|773.7|767.8|767.2|763.1|158
1588688700000|2020-05-05 14:25:00|769.5|764|771.5|765.6|772|767.1|768.2|763.5|114
1588689000000|2020-05-05 14:30:00|769.6|764.3|770.3|764.5|772.1|766.3|765.9|761.6|201
1588689300000|2020-05-05 14:35:00|768.8|763.2|770.7|764.8|771.1|765.7|767|761.9|145
1588689600000|2020-05-05 14:40:00|768.8|763.5|768.5|762.8|770.5|765.4|765.2|761.3|165
1588689900000|2020-05-05 14:45:00|766.5|763.7|769.5|763.6|770.2|765.1|765.4|761.6|131
1588690200000|2020-05-05 14:50:00|766.6|763.8|771.5|765.7|771.6|766|766.2|763|149
1588690500000|2020-05-05 14:55:00|767.9|765.1|768.9|766.1|772.3|766.7|767.1|764.3|135
1588690800000|2020-05-05 15:00:00|772.3|766.7|773.2|767.5|773.3|767.9|768.5|766.2|132
1588691100000|2020-05-05 15:05:00|769.9|767.1|769|767.2|774.2|768.8|767.5|765.3|234
1588691400000|2020-05-05 15:10:00|770.5|765.1|768.9|766.1|772.6|767|767.1|764.2|160
1588691700000|2020-05-05 15:15:00|772.4|766.7|769.9|767.1|773.1|767.8|768.1|765.7|119
1588692000000|2020-05-05 15:20:00|769.5|766.7|770.1|767.3|773.6|768|768.6|766.1|99
1588692300000|2020-05-05 15:25:00|768.9|767.1|772.8|767.3|773|767.7|768.3|765.9|99
1588692600000|2020-05-05 15:30:00|769.5|766.7|768.9|766.1|773.1|767.6|768.2|764.7|101
1588692900000|2020-05-05 15:35:00|768.6|765.8|773.1|767.5|773.4|767.9|768.2|765.7|140
1588693200000|2020-05-05 15:40:00|769.6|766.8|770.1|767.3|773.3|767.8|768.6|765.8|94
1588693500000|2020-05-05 15:45:00|771.9|766.7|772.8|767.3|773.5|768.4|768.7|766.2|167
1588693800000|2020-05-05 15:50:00|772.9|766.4|769.3|767.5|773.7|769|769.2|765.3|140
1588694100000|2020-05-05 15:55:00|772.9|767.4|773.8|768.1|773.8|768.6|769.3|765.4|118
1588694400000|2020-05-05 16:00:00|770.7|767.9|775.2|768.4|775.8|769.9|770.2|766.5|134
1588694700000|2020-05-05 16:05:00|775|768.2|776.8|768.8|778.1|770.9|774.7|767.5|157
1588695000000|2020-05-05 16:10:00|776.3|769|775.5|769.8|777.2|770|775|767.9|79
1588695300000|2020-05-05 16:15:00|775.6|768.5|776.6|770.9|778.1|770.9|775.5|768.5|85
1588695600000|2020-05-05 16:20:00|777.7|769.7|774.8|767.5|777.7|770.8|773.6|767.5|92
1588695900000|2020-05-05 16:25:00|776.3|768.3|775.4|767.4|777|769|773.7|767|90
1588696200000|2020-05-05 16:30:00|775.5|767.5|775.1|767.9|776.1|768.8|773.8|767|105
1588696500000|2020-05-05 16:35:00|774.1|768.3|774.1|768.2|776.1|768.4|773.5|766.9|86
1588696800000|2020-05-05 16:40:00|774.2|767.9|775.2|767.6|777.1|769.3|773.8|767.5|76
1588697100000|2020-05-05 16:45:00|775.6|767.5|774.7|768.5|777.2|769.2|774.1|767.5|95
1588697400000|2020-05-05 16:50:00|776.1|768.1|775.5|769.2|777.2|769.3|774.1|767.6|98
1588697700000|2020-05-05 16:55:00|776.9|768.9|776.6|768.6|777|769.2|774.4|767.9|99
1588698000000|2020-05-05 17:00:00|776.7|768.7|776.8|768.8|777.8|770.5|774.7|767.8|298
1588698300000|2020-05-05 17:05:00|775.6|770.1|776.1|768.1|777.2|770.5|775.3|768|104
1588698600000|2020-05-05 17:10:00|775.6|768.5|776.1|768.1|776.5|769.6|774.6|767.7|61
1588698900000|2020-05-05 17:15:00|776|768.2|776.1|768.1|776.4|769.3|774.5|767.5|74
1588699200000|2020-05-05 17:20:00|775.7|768.5|776.4|768.4|776.8|769.8|774.6|767.5|69
1588699500000|2020-05-05 17:25:00|775.4|768.5|776.7|769.5|777.1|770.4|775.4|768.5|74
1588699800000|2020-05-05 17:30:00|777.1|769.1|775.4|769.6|777.2|770.5|775.3|768.3|58
1588700100000|2020-05-05 17:35:00|776.4|768.4|776.6|768.6|777.7|770.5|775.2|768.3|70
1588700400000|2020-05-05 17:40:00|775.5|769.7|776.8|769.5|777.1|770.4|775.5|768.6|80
1588700700000|2020-05-05 17:45:00|775|771.2|773.3|771.5|777.6|772.3|773.2|768.4|60
1588701000000|2020-05-05 17:50:00|776.3|768.3|773.3|771.5|776.5|771.6|773.2|768.3|32
1588701300000|2020-05-05 17:55:00|776.3|770.5|773.7|771.9|777.4|771.9|772.5|767.7|77
1588701600000|2020-05-05 18:00:00|776.9|770.9|774.1|772.3|778.3|772.7|773.4|768.5|84
1588701900000|2020-05-05 18:05:00|777|771.3|774.4|772.6|778.3|772.6|774.1|771.2|56
1588702200000|2020-05-05 18:10:00|778.3|771.6|777.2|769.2|778.5|773.1|773.5|768.8|72
1588702500000|2020-05-05 18:15:00|776.7|769.6|774.5|772.7|778.4|772.8|774|769.2|42
1588702800000|2020-05-05 18:20:00|777.7|769.7|776.7|770.8|778.5|773|773.7|769.6|41
1588703100000|2020-05-05 18:25:00|778.8|771|777.7|770.3|779|771|776.7|769.9|31
1588703400000|2020-05-05 18:30:00|776.9|771|778.1|770.2|778.8|771.2|776.4|769.7|78
1588703700000|2020-05-05 18:35:00|776.9|770.9|779|771.7|780.1|772.5|776.9|770.3|88
1588704000000|2020-05-05 18:40:00|779.4|771.6|779.7|771.7|780.9|773|778.1|771.4|133
1588704300000|2020-05-05 18:45:00|779.6|771.6|777.3|771.2|779.8|772|777|770.5|49
1588704600000|2020-05-05 18:50:00|778.8|770.8|777.6|771.4|779.1|771.4|777.4|770.6|35
1588704900000|2020-05-05 18:55:00|779|771|778.7|770.7|779.1|771.6|777.6|770.7|31
1588705200000|2020-05-05 19:00:00|777.6|771.4|777.6|771.6|779.1|771.6|777.6|770.8|29
1588705500000|2020-05-05 19:05:00|774.5|771.7|776.2|770.2|778.4|772.7|774.5|768.9|38
1588705800000|2020-05-05 19:10:00|776.1|770.1|775.8|769.8|778.1|770.1|775.8|769.4|39
1588706100000|2020-05-05 19:15:00|777.4|769.4|773.4|767.3|777.7|769.8|773.4|767|94
1588706400000|2020-05-05 19:20:00|775.4|767.4|773.4|767.2|775.8|767.8|773.1|766.9|38
1588706700000|2020-05-05 19:25:00|775.5|767.5|773|766.7|776.4|768.4|773|766.3|64
1588707000000|2020-05-05 19:30:00|774.7|767|772.8|766.6|775|767|772.3|765.7|52
1588707300000|2020-05-05 19:35:00|774.9|766.9|774.4|766.4|775.4|767.4|772.3|765.6|113
1588707600000|2020-05-05 19:40:00|772.9|766.5|774.4|766.4|774.9|766.9|772.1|765.3|145
1588707900000|2020-05-05 19:45:00|773|766.8|774.2|768.1|776.1|768.3|773|766.8|129
1588708200000|2020-05-05 19:50:00|774.4|768.3|776.8|768.8|777.6|769.6|774.2|767.6|174
1588708500000|2020-05-05 19:55:00|775.1|769|773.2|767.2|776.9|769|773.1|767|102
1588708800000|2020-05-05 20:00:00|771.6|768|775.1|768.4|776.7|769.7|771.5|766.9|67
1588709100000|2020-05-05 20:05:00|774.8|769.3|774.7|767.5|776.5|769.3|772|767|35
1588709400000|2020-05-05 20:10:00|773.1|767.4|774.9|766.9|775.9|767.9|772.8|766.9|42
1588709700000|2020-05-05 20:15:00|775.1|767.1|773.1|767.5|775.9|767.9|772.8|767.1|50
1588710000000|2020-05-05 20:20:00|775.9|767.9|773.2|767.6|775.9|767.9|773.1|767.1|35
1588710300000|2020-05-05 20:25:00|775.7|767.7|773.2|767.7|776|768|773.1|767.1|49
1588710600000|2020-05-05 20:30:00|775.6|767.8|774.5|767|775.9|767.9|772.6|767|40
1588710900000|2020-05-05 20:35:00|773.9|767.4|772.6|766.9|775.4|767.4|772.3|766.3|47
1588711200000|2020-05-05 20:40:00|774.6|766.6|772.5|766.9|775.1|767.1|772.2|766|50
1588711500000|2020-05-05 20:45:00|774.9|766.8|773.5|765.5|774.9|766.9|771.6|765.5|71
1588711800000|2020-05-05 20:50:00|773|765.7|772.1|766.4|774.4|766.4|771.6|765.6|34
1588712100000|2020-05-05 20:55:00|774.7|766.7|773.6|766.8|775.5|767.5|772.2|766.3|28
1588716000000|2020-05-05 22:00:00|770.9|769.1|771.1|769.3|771.2|769.4|770.7|768.9|32
1588716300000|2020-05-05 22:05:00|771|769.2|771|769.2|771.1|769.3|770.7|768.9|26
1588716600000|2020-05-05 22:10:00|770.9|769.1|770.9|769.1|771.1|769.3|770.9|769.1|15
1588716900000|2020-05-05 22:15:00|771|769.2|771.2|768.4|771.2|769.3|770.9|768.2|8
1588717200000|2020-05-05 22:20:00|770.9|768.1|771.1|768.3|771.1|768.3|770.8|768|3
1588717500000|2020-05-05 22:25:00|771.2|768.4|770.7|767.9|771.2|768.4|770.7|767.9|5
1588717800000|2020-05-05 22:30:00|770.6|767.8|770.9|768.1|772.1|768.3|770.6|766.9|4
1588718100000|2020-05-05 22:35:00|770.8|768|770.7|767.9|770.8|768|770.1|767.3|10
1588718400000|2020-05-05 22:40:00|770.4|767.6|769.7|766.9|771.2|767.6|769.6|765.7|28
1588718700000|2020-05-05 22:45:00|769.6|766.8|770.3|767.5|770.4|767.6|769.6|766.8|35
1588719000000|2020-05-05 22:50:00|770.2|767.4|770.6|767.8|770.6|767.8|769.8|767|8
1588719300000|2020-05-05 22:55:00|770.5|767.7|771.1|768.3|771.3|768.5|770.5|767.7|18
1588719600000|2020-05-05 23:00:00|771.3|768.5|771|768.2|771.4|768.6|770.9|768.1|6
1588719900000|2020-05-05 23:05:00|770.7|767.9|770.8|768|770.8|768|770.7|767.9|6
1588720200000|2020-05-05 23:10:00|770.7|767.9|770.5|767.7|770.9|768.1|770.3|767.5|21
1588720500000|2020-05-05 23:15:00|770.4|767.6|770.3|767.5|770.4|767.6|770.2|767.4|4
1588720800000|2020-05-05 23:20:00|770.4|767.6|770.3|767.5|770.5|767.7|770|767.2|11
1588721400000|2020-05-05 23:30:00|770.4|767.6|770.4|767.6|770.7|767.9|770.4|767.6|6
1588721700000|2020-05-05 23:35:00|770.1|767.3|770|767.2|770.5|767.7|769.9|767.1|11
1588722000000|2020-05-05 23:40:00|769.7|766.9|769.4|766.6|770.3|767.5|769.4|766.6|12
1588722300000|2020-05-05 23:45:00|769.3|766.5|769.3|766.5|769.3|766.5|769.3|766.5|1
1588722600000|2020-05-05 23:50:00|769.4|766.6|769.5|766.7|769.5|766.7|769.4|766.6|2
1588722900000|2020-05-05 23:55:00|769.6|766.8|769.9|767.1|769.9|767.1|769.6|766.8|3
1588723200000|2020-05-06 00:00:00|769.8|767|770.3|767.5|770.4|767.6|769.7|766.9|19
1588723500000|2020-05-06 00:05:00|770.4|767.6|768.3|765.5|770.4|767.6|767.9|765.1|19
1588723800000|2020-05-06 00:10:00|768|765.2|768|765.2|768.1|765.3|768|765.2|3
1588724100000|2020-05-06 00:15:00|767.9|765.1|766.3|763.5|767.9|765.1|766.1|763.3|16
1588724400000|2020-05-06 00:20:00|766.2|763.4|766.6|763.8|767|764.2|766.1|763.3|23
1588724700000|2020-05-06 00:25:00|766.5|763.7|766.8|764|767.1|764.3|766.5|763.7|11
1588725000000|2020-05-06 00:30:00|766.7|763.9|766.2|763.4|766.7|763.9|765.9|763.1|19
1588725300000|2020-05-06 00:35:00|766.3|763.5|766.5|763.7|767.3|764.5|766.2|763.4|21
1588725600000|2020-05-06 00:40:00|766.6|763.8|765.4|762.6|766.6|763.8|765.4|762.6|19
1588725900000|2020-05-06 00:45:00|765.1|762.3|765|763.2|765.8|763.2|764.7|762.2|30
1588726200000|2020-05-06 00:50:00|764.9|763.1|762.2|760.4|764.9|763.1|762.1|760.3|32
1588726500000|2020-05-06 00:55:00|762.3|760.5|764.7|761.9|766.3|762.4|762.3|760.5|27
1588726800000|2020-05-06 01:00:00|765|762.2|770.1|767.3|770.5|767.7|765|762.2|133
1588727100000|2020-05-06 01:05:00|770|767.2|768.3|765.5|770.5|767.7|768.3|765.5|59
1588727400000|2020-05-06 01:10:00|768.4|765.6|768.3|765.5|768.8|766|767.8|765|32
1588727700000|2020-05-06 01:15:00|768.2|765.4|768.3|765.5|769.5|766.7|767.3|764.5|53
1588728000000|2020-05-06 01:20:00|768.2|765.4|768.1|765.3|768.4|765.6|767.4|764.6|33
1588728300000|2020-05-06 01:25:00|768.3|765.5|767.9|765.1|768.3|765.5|767.7|764.9|26
1588728600000|2020-05-06 01:30:00|768.1|765.3|768.4|765.6|769.2|766.4|767.7|764.9|35
1588728900000|2020-05-06 01:35:00|768.5|765.7|768.8|766|769.4|766.6|768.3|765.5|44
1588729200000|2020-05-06 01:40:00|768.9|766.1|768.5|765.7|769.4|766.6|768.4|765.6|16
1588729500000|2020-05-06 01:45:00|768.3|765.5|768.6|765.8|768.8|766|768.3|765.5|14
1588729800000|2020-05-06 01:50:00|768.7|765.9|768.8|766|768.9|766.1|768.6|765.8|22
1588730100000|2020-05-06 01:55:00|768.7|765.9|768.5|765.7|768.8|766|768.5|765.7|8
1588730400000|2020-05-06 02:00:00|768.6|765.8|766.9|764.1|768.7|765.9|766.9|764.1|22
1588730700000|2020-05-06 02:05:00|767.2|764.4|766.7|764.9|767.2|764.9|765.8|763.6|30
1588731000000|2020-05-06 02:10:00|766.8|765|766.1|764.3|767.2|765.4|766|764.2|26
1588731300000|2020-05-06 02:15:00|766|764.2|765.6|763.8|766|764.2|765.2|763.4|19
1588731600000|2020-05-06 02:20:00|765.5|763.7|765.7|763.9|766|764.2|765.2|763.4|23
1588731900000|2020-05-06 02:25:00|765.6|763.8|765.9|764.1|766.2|764.4|765.6|763.8|22
1588732200000|2020-05-06 02:30:00|766|764.2|766.2|764.4|766.3|764.5|765.4|763.6|21
1588732500000|2020-05-06 02:35:00|766.1|764.3|766.2|764.4|766.2|764.4|766|764.2|4
1588732800000|2020-05-06 02:40:00|766.5|764.7|767|765.2|767.1|765.3|766.5|764.7|11
1588733100000|2020-05-06 02:45:00|767.1|765.3|766.7|764.9|767.1|765.3|766.7|764.9|8
1588733400000|2020-05-06 02:50:00|767|765.2|767|765.2|767.1|765.3|766.8|765|10
1588733700000|2020-05-06 02:55:00|766.9|765.1|767.9|766.1|767.9|766.1|766.9|765.1|23
1588734000000|2020-05-06 03:00:00|767.8|766|767.6|765.8|767.8|766|767.3|765.5|5
1588734300000|2020-05-06 03:05:00|767.4|765.6|766.8|765|767.5|765.7|766.8|765|10
1588734600000|2020-05-06 03:10:00|766.9|765.1|767.9|766.1|768.1|766.3|766.9|765.1|16
1588734900000|2020-05-06 03:15:00|768|766.2|767.6|765.8|768|766.2|767.5|765.7|14
1588735200000|2020-05-06 03:20:00|767.5|765.7|767.2|765.4|767.5|765.7|767.2|765.4|3
1588735500000|2020-05-06 03:25:00|767.4|765.6|767.5|765.7|767.5|765.7|767.4|765.6|2
1588735800000|2020-05-06 03:30:00|767.2|765.4|767.2|765.4|767.2|765.4|767.2|765.4|1
1588736100000|2020-05-06 03:35:00|767.1|765.3|766.7|764.9|767.2|765.4|766.7|764.9|6
1588736400000|2020-05-06 03:40:00|766.6|764.8|766.5|764.7|766.9|765.1|766.5|764.7|7
1588736700000|2020-05-06 03:45:00|766.6|764.8|766.5|764.7|766.6|764.8|766.5|764.7|2
1588737300000|2020-05-06 03:55:00|766.4|764.6|766.4|764.6|766.4|764.6|766.2|764.4|4
1588737600000|2020-05-06 04:00:00|766.3|764.5|767.7|764.9|769.3|765|766.1|763.2|17
1588737900000|2020-05-06 04:05:00|767.3|764.5|766.6|764.8|767.3|764.8|766.6|764.3|8
1588738200000|2020-05-06 04:10:00|766.4|764.6|766.6|764.8|766.8|765|766.4|764.6|9
1588738500000|2020-05-06 04:15:00|766.8|765|766.9|765.1|766.9|765.1|766.8|765|2
1588738800000|2020-05-06 04:20:00|767|765.2|767.5|765.7|767.5|765.7|767|765.2|3
1588739100000|2020-05-06 04:25:00|767.4|765.6|767.5|765.7|767.6|765.8|767.4|765.6|6
1588739400000|2020-05-06 04:30:00|767.6|765.8|767.6|765.8|767.6|765.8|767.6|765.8|1
1588739700000|2020-05-06 04:35:00|767.7|765.9|767.5|765.7|767.9|766.1|767.5|765.7|7
1588740000000|2020-05-06 04:40:00|767.6|765.8|768.1|766.3|768.3|766.5|767.6|765.8|8
1588740300000|2020-05-06 04:45:00|768.2|766.4|768.1|766.3|768.4|766.6|768|766.2|17
1588740600000|2020-05-06 04:50:00|768.2|766.4|768.2|766.4|768.2|766.4|768.2|766.4|1
1588740900000|2020-05-06 04:55:00|768.3|766.5|768.3|766.5|768.3|766.5|768.3|766.5|1
1588741200000|2020-05-06 05:00:00|768.4|766.6|768.3|766.5|768.4|766.6|768.3|766.5|2
1588741500000|2020-05-06 05:05:00|767.6|765.8|768.4|766.6|768.6|766.8|767.5|765.7|19
1588741800000|2020-05-06 05:10:00|768.5|766.7|768.6|766.8|768.6|766.8|768.5|766.7|2
1588742100000|2020-05-06 05:15:00|768.5|766.7|769.1|766.3|770.2|767.2|768.4|763.6|45
1588742400000|2020-05-06 05:20:00|769.2|766.4|769|767.2|769.4|767.2|768.9|766.4|7
1588742700000|2020-05-06 05:25:00|769.2|767.4|769.1|767.3|769.2|767.4|768.5|766.7|9
1588743000000|2020-05-06 05:30:00|768.9|767.1|768.5|766.7|769.3|767.5|768.5|766.7|23
1588743300000|2020-05-06 05:35:00|768.6|766.8|768.9|767.1|769|767.2|768.6|766.8|6
1588743600000|2020-05-06 05:40:00|768.7|766.9|768.2|766.4|768.8|767|768.1|766.3|7
1588743900000|2020-05-06 05:45:00|768.5|766.7|769.2|767.4|769.2|767.4|768.5|766.7|7
1588744200000|2020-05-06 05:50:00|769.1|767.3|770.3|768.5|770.3|768.5|768.8|767|23
1588744500000|2020-05-06 05:55:00|770.4|768.6|771.2|769.4|771.4|769.6|770.3|768.5|15
1588744800000|2020-05-06 06:00:00|771.4|769.6|772.4|769.6|773.2|770.9|769.6|766.4|70
1588745100000|2020-05-06 06:05:00|772.5|769.7|772.1|769.3|773.6|770.8|772|769.2|24
1588745400000|2020-05-06 06:10:00|772.2|769.4|772.9|770.1|773.3|770.5|772.1|769.3|34
1588745700000|2020-05-06 06:15:00|772.8|770|772.8|770|773|770.2|772.5|769.7|36
1588746000000|2020-05-06 06:20:00|772.9|770.1|772.2|769.4|773.6|770.4|771.7|768|13
1588746300000|2020-05-06 06:25:00|772.3|769.5|771.4|768.6|772.4|769.6|771.1|768.3|23
1588746600000|2020-05-06 06:30:00|770.9|768.1|771.5|768.7|771.6|768.8|770.6|767.8|33
1588746900000|2020-05-06 06:35:00|771.6|768.8|770.3|768.5|771.8|769.2|770.2|767.9|38
1588747200000|2020-05-06 06:40:00|770.4|768.6|769.5|767.7|770.4|768.6|769.5|767.7|15
1588747500000|2020-05-06 06:45:00|769.3|767.5|770.1|768.3|771|769.2|769.2|767.4|28
1588747800000|2020-05-06 06:50:00|770.2|768.4|769.3|767.5|770.4|768.6|769.1|767.3|21
1588748100000|2020-05-06 06:55:00|769.5|767.7|770.5|768.7|770.6|768.8|769.5|767.7|18
1588748400000|2020-05-06 07:00:00|770.6|768.8|772.5|769.7|772.7|770.2|770.6|768.8|28
1588748700000|2020-05-06 07:05:00|772.8|770|772.3|769.5|772.8|770|772.1|769.3|15
1588749000000|2020-05-06 07:10:00|772.7|769.9|772.4|769.6|772.7|769.9|772.4|769.6|4
1588749300000|2020-05-06 07:15:00|772.3|769.5|773.3|770.5|773.5|770.7|772.1|769.3|19
1588749600000|2020-05-06 07:20:00|773.2|770.4|773.4|770.6|773.4|770.6|773.2|770.4|17
1588749900000|2020-05-06 07:25:00|773.3|770.5|773.7|770.9|773.8|771|772.6|769.8|18
1588750200000|2020-05-06 07:30:00|773.6|770.8|772.1|770.3|773.6|771.2|772.1|770.3|17
1588750500000|2020-05-06 07:35:00|772|770.2|773.1|767.8|773.2|770.3|771.8|767.6|16
1588750800000|2020-05-06 07:40:00|772.1|769.3|772.2|770.4|773|770.4|771.4|767.8|24
1588751100000|2020-05-06 07:45:00|772.1|770.3|772.6|770.8|774.6|771.2|772.1|768.7|59
1588751400000|2020-05-06 07:50:00|774.3|769|773|771.2|774.7|771.3|772.5|769|48
1588751700000|2020-05-06 07:55:00|772.9|771.1|773.4|770.6|774.7|771.1|772.2|768.7|42
1588752000000|2020-05-06 08:00:00|774.2|769|773|770.2|774.6|771.2|772.5|769|44
1588752300000|2020-05-06 08:05:00|773.3|770.5|773.1|771.3|773.6|771.3|772.7|770.3|18
1588752600000|2020-05-06 08:10:00|773|771.2|772.5|770.7|774.7|771.3|772.3|769|50
1588752900000|2020-05-06 08:15:00|772.6|770.8|773|771.2|774.7|771.2|772.6|769.2|26
1588753200000|2020-05-06 08:20:00|773.3|770.5|769.4|766.6|774.5|771|768.5|765.4|112
1588753500000|2020-05-06 08:25:00|769.3|766.5|769.8|764.3|770.8|766.9|767.4|763.8|123
1588753800000|2020-05-06 08:30:00|768.2|765.4|768.6|765.8|770.2|766.2|767.2|763.8|86
1588754100000|2020-05-06 08:35:00|769.9|764.6|768.2|766.4|769.9|766.4|767.3|764.1|50
1588754400000|2020-05-06 08:40:00|767.8|766|768.2|766.4|769.2|767.4|767.6|765.8|51
1588754700000|2020-05-06 08:45:00|768.1|766.3|763.2|757.3|768.3|766.5|761.4|755.3|200
1588755000000|2020-05-06 08:50:00|762.2|756.2|759.7|757.9|763|759.7|756.7|752.4|168
1588755300000|2020-05-06 08:55:00|759.8|758|771.8|765.3|771.9|768.5|759.2|754.3|212
1588755600000|2020-05-06 09:00:00|771.6|764.6|768.3|761.7|772.3|769.1|768.3|761.7|166
1588755900000|2020-05-06 09:05:00|768.4|765.6|767.8|766|769.1|766.1|767.5|760.9|61
1588756200000|2020-05-06 09:10:00|768.1|766.3|770.6|764.9|771.6|768.8|767.9|761.2|118
1588756500000|2020-05-06 09:15:00|770.2|763.8|771.8|769|772.3|769.4|769|762.6|109
1588756800000|2020-05-06 09:20:00|770.6|764.6|770.3|764.3|772.1|769.3|769.7|763.2|111
1588757100000|2020-05-06 09:25:00|771|768.2|770.9|768.1|771.2|768.6|769.6|763.1|55
1588757400000|2020-05-06 09:30:00|770.2|764.5|769.5|767.7|770.8|768.2|768.6|762.3|93
1588757700000|2020-05-06 09:35:00|769.2|762.9|768.3|765.5|770.1|767.6|768.3|762.2|93
1588758000000|2020-05-06 09:40:00|769|763.5|766.1|763.3|769.5|767.2|765.9|759.3|114
1588758300000|2020-05-06 09:45:00|766.4|760.8|767|765.2|768.1|765.5|765.2|759.5|108
1588758600000|2020-05-06 09:50:00|766.6|760.7|766.4|764.6|767.9|765.9|766|759.3|87
1588758900000|2020-05-06 09:55:00|766.9|765.1|765.9|760|767.4|765.1|763.7|757.1|108
1588759200000|2020-05-06 10:00:00|766.6|763.8|765.6|759.1|767.1|765.2|765.2|758.5|95
1588759500000|2020-05-06 10:05:00|765.9|759.8|766.9|761.7|767.8|765.3|765.6|759|71
1588759800000|2020-05-06 10:10:00|766.1|764.3|765.9|760.5|767|764.7|764.4|758.2|92
1588760100000|2020-05-06 10:15:00|765.2|762.4|764.9|763.1|766.4|764.2|763.4|756.8|86
1588760400000|2020-05-06 10:20:00|764.3|758.6|762.5|759.7|765.5|763.2|761.3|755.1|125
1588760700000|2020-05-06 10:25:00|762.1|755.7|766|763.2|766|763.6|762|755.7|94
1588761000000|2020-05-06 10:30:00|765.2|759.5|764.8|763|765.9|763.7|763.2|757.8|40
1588761300000|2020-05-06 10:35:00|764.5|758.4|765.6|763.8|766.3|764.4|762.2|757.5|69
1588761600000|2020-05-06 10:40:00|766|761|765.7|763.9|766.5|764.1|763.3|759.9|92
1588761900000|2020-05-06 10:45:00|766.1|760.9|766.8|765|768|765.6|765.2|760.9|105
1588762200000|2020-05-06 10:50:00|767.4|765.6|766.7|764.9|767.8|765.6|765.6|761.9|64
1588762500000|2020-05-06 10:55:00|767.4|765.6|766.7|764.9|767.4|765.6|765.6|763.3|35
1588762800000|2020-05-06 11:00:00|765.9|764.1|767.5|764.7|767.5|765.2|764.9|761.1|94
1588763100000|2020-05-06 11:05:00|767.4|764.6|766.9|765.1|768.2|765.7|765.3|761.3|88
1588763400000|2020-05-06 11:10:00|767.1|764.1|767.2|765.4|768.2|766|766|762.3|50
1588763700000|2020-05-06 11:15:00|767.7|762.3|766.3|764.5|767.7|765.3|765.3|761.3|58
1588764000000|2020-05-06 11:20:00|766.8|760.1|764.9|763.1|766.8|763.7|763.5|759.2|115
1588764300000|2020-05-06 11:25:00|764.8|763|762.5|759.7|765.5|763.1|762.1|758.6|49
1588764600000|2020-05-06 11:30:00|762.1|760.3|766.6|764.8|768.3|764.8|761.6|757.8|146
1588764900000|2020-05-06 11:35:00|767.1|764.3|765.6|763.8|768.8|764.9|765.3|761.8|83
1588765200000|2020-05-06 11:40:00|768.2|763|766.1|764.3|768.8|764.5|765.8|762.9|37
1588765500000|2020-05-06 11:45:00|768.8|763.8|766.9|765.1|769.4|765.4|766.1|763.5|59
1588765800000|2020-05-06 11:50:00|766.7|764.9|767.1|764.3|769|765.1|765|762.3|115
1588766100000|2020-05-06 11:55:00|767|764.2|764.8|763|768|764.3|764.4|761.4|89
1588766400000|2020-05-06 12:00:00|767.9|762.4|764.7|759.5|769|765.2|763.9|759|139
1588766700000|2020-05-06 12:05:00|763.7|759.3|765.8|763|766.4|763|763.7|758.6|98
1588767000000|2020-05-06 12:10:00|766.4|760.7|764.6|758.5|767.3|763|763.2|757.6|131
1588767300000|2020-05-06 12:15:00|764.9|759.5|764.6|759.5|767|762.2|762.4|757.4|141
1588767600000|2020-05-06 12:20:00|764.4|761.6|761.6|758.8|765.2|761.6|760|756.2|159
1588767900000|2020-05-06 12:25:00|761.8|756.6|764.1|758.8|766.7|760.5|759.8|755.2|125
1588768200000|2020-05-06 12:30:00|764.7|758.5|763.5|757.9|765.2|759.8|760.1|756|246
1588768500000|2020-05-06 12:35:00|764|757.7|762.3|756.5|764|759.9|757.1|752.9|223
1588768800000|2020-05-06 12:40:00|762.5|759.7|761.2|754.8|762.5|759.7|758.1|753.5|279
1588769100000|2020-05-06 12:45:00|761.3|755.3|759.6|756.8|761.4|757.8|757.4|752|214
1588769400000|2020-05-06 12:50:00|760.2|754.2|761.8|755.3|764.1|760.5|758.2|752.3|210
1588769700000|2020-05-06 12:55:00|761|758.2|759.9|758.1|761.8|758.5|759.2|752.5|209
1588770000000|2020-05-06 13:00:00|759.8|758|756.1|748.5|760.5|758|751.9|743.9|363
1588770300000|2020-05-06 13:05:00|756|748|754.2|747.8|756.2|749.6|751.8|743.9|364
1588770600000|2020-05-06 13:10:00|754|747.5|756.3|749.8|758.2|750.9|753.6|746.9|265
1588770900000|2020-05-06 13:15:00|756|749.5|758.2|752.1|759|752.9|754.1|747.6|256
1588771200000|2020-05-06 13:20:00|757.2|750.4|759.2|753.7|761|755.1|754.7|748.4|218
1588771500000|2020-05-06 13:25:00|759.5|753.5|762.3|756.2|766.1|758.7|758.6|752.9|302
1588771800000|2020-05-06 13:30:00|762.1|756.3|768.4|761.5|770.1|763.3|762.1|756|276
1588772100000|2020-05-06 13:35:00|768.5|761.2|768.6|761.5|772.4|765.5|767.5|760.8|282
1588772400000|2020-05-06 13:40:00|768.5|761.3|770.3|763.9|770.7|764|766.9|760.3|208
1588772700000|2020-05-06 13:45:00|770.9|763.8|768.3|762.7|772.3|766.2|766|760.9|232
1588773000000|2020-05-06 13:50:00|769.1|762.6|765.6|759.7|770.4|763.6|765.6|759.6|136
1588773300000|2020-05-06 13:55:00|767.7|761.4|768.2|761.5|768.5|762.5|763.8|758.5|157
1588773600000|2020-05-06 14:00:00|768.5|761.6|766.3|760.3|769.2|762.7|766|759.5|193
1588773900000|2020-05-06 14:05:00|768|761.6|765.5|759.6|769.3|763|765.1|759.3|145
1588774200000|2020-05-06 14:10:00|766.9|760.4|764.2|758|767.8|761.3|763.2|757.1|181
1588774500000|2020-05-06 14:15:00|764.8|758.6|765.5|759.5|767.9|761.4|763.4|757.2|161
1588774800000|2020-05-06 14:20:00|766.7|760.2|767.9|761.5|768.8|762.1|765.5|759.5|177
1588775100000|2020-05-06 14:25:00|766.5|760.7|766|759.1|767.9|763|763.6|758.2|114
1588775400000|2020-05-06 14:30:00|766.4|759.6|764.3|761.5|766.4|762.1|761.4|755.9|138
1588775700000|2020-05-06 14:35:00|764.2|761.4|760.1|757.3|765|762|759.6|756.3|130
1588776000000|2020-05-06 14:40:00|760.8|758|761.8|759|764.6|760|758.4|755.6|150
1588776300000|2020-05-06 14:45:00|762.4|759.6|765.7|762.9|767|764.2|761.6|758.1|150
1588776600000|2020-05-06 14:50:00|766.7|763.9|762.1|759.3|768.7|764|762|759.2|148
1588776900000|2020-05-06 14:55:00|763.1|760.3|760.8|757.3|764.8|760.7|760.3|756.8|150
1588777200000|2020-05-06 15:00:00|761.6|758.1|757.7|754.2|762.4|758.1|757.5|754|191
1588777500000|2020-05-06 15:05:00|758.8|755.3|756.6|753.1|761.4|756.4|754.6|751.1|167
1588777800000|2020-05-06 15:10:00|757.9|754.4|758.6|755.1|762.9|758.4|756.5|752.2|164
1588778100000|2020-05-06 15:15:00|759.2|757.4|756.9|753.4|759.5|757.7|755.9|752.6|190
1588778400000|2020-05-06 15:20:00|757.1|755.3|755.5|753.7|757.6|755.8|754.1|750.8|125
1588778700000|2020-05-06 15:25:00|756.4|754.6|757.9|754.4|758.4|754.9|755.5|752.1|112
1588779000000|2020-05-06 15:30:00|757.8|754.3|758.7|755.2|759.6|756.1|757.2|753.7|109
1588779300000|2020-05-06 15:35:00|759.1|755.6|757.5|754|759.3|755.8|756.4|750.7|110
1588779600000|2020-05-06 15:40:00|757.7|754.2|756.7|753.2|759.8|754.2|755.6|750.7|94
1588779900000|2020-05-06 15:45:00|756.4|752.9|757.9|754.4|757.9|754.4|754.8|750.1|119
1588780200000|2020-05-06 15:50:00|756.8|753.3|759.3|755.8|759.5|756|754.9|751.4|128
1588780500000|2020-05-06 15:55:00|759.5|756|758.9|755.4|761.7|756.1|757.8|753.4|89
1588780800000|2020-05-06 16:00:00|761.2|753.2|760.3|752.9|761.2|755.2|756.4|750.5|135
1588781100000|2020-05-06 16:05:00|760.5|752.5|756|752.5|760.5|754.8|754.9|750|128
1588781400000|2020-05-06 16:10:00|755.5|752|757.2|753.7|759|754.2|755.1|749.1|177
1588781700000|2020-05-06 16:15:00|758.9|750.9|756.6|753.1|758.9|753.1|755.5|749.2|139
1588782000000|2020-05-06 16:20:00|756.5|753|757.2|753.7|759.6|753.9|755.9|749.8|108
1588782300000|2020-05-06 16:25:00|758.4|751.2|758.7|755.2|760.3|755.2|755.7|749.4|113
1588782600000|2020-05-06 16:30:00|759.9|752.9|757.5|754|759.9|754.6|756.4|750.4|110
1588782900000|2020-05-06 16:35:00|759.5|751.5|758.5|755|761|755.4|757|750.9|87
1588783200000|2020-05-06 16:40:00|759.7|752.1|759.4|752|760.6|754.9|756.6|750.9|97
1588783500000|2020-05-06 16:45:00|757.5|754|757.8|754.3|759.7|754.4|756.1|749.9|126
1588783800000|2020-05-06 16:50:00|757|753.5|756.6|753.1|759.6|754.1|755.6|749.2|96
1588784100000|2020-05-06 16:55:00|756.7|753.2|759.1|751.1|760|754.5|755.4|749.4|134
1588784400000|2020-05-06 17:00:00|757|753.5|760.9|752.9|761.2|755.4|755.2|749.4|374
1588784700000|2020-05-06 17:05:00|758.5|755|758.9|755.4|761.8|755.9|757.4|751.9|96
1588785000000|2020-05-06 17:10:00|761.5|753.5|758.7|755.2|761.8|755.8|757.5|752.4|116
1588785300000|2020-05-06 17:15:00|760.1|752.7|759.9|752.7|761.3|755.6|757.3|751.4|97
1588785600000|2020-05-06 17:20:00|761.2|752.5|757.6|754.1|761.3|755.4|756.8|751.4|79
1588785900000|2020-05-06 17:25:00|757.3|753.8|759.3|755.8|761.8|756.1|757.3|751.6|76
1588786200000|2020-05-06 17:30:00|761.6|753.6|758.2|754.7|761.6|755.6|757.6|752.2|76
1588786500000|2020-05-06 17:35:00|758.7|755.2|759.7|752.5|760.3|755.6|756.9|751.3|117
1588786800000|2020-05-06 17:40:00|758|752.2|758.1|754.6|761|755.1|757.3|751.8|111
1588787100000|2020-05-06 17:45:00|758.3|754.8|757.2|753.7|760.9|755.4|757.1|752|89
1588787400000|2020-05-06 17:50:00|758.9|751.8|757.8|754.3|760.6|754.9|756.6|751.5|81
1588787700000|2020-05-06 17:55:00|760.1|752.1|757.5|754|761|755.7|757.1|751.6|70
1588788000000|2020-05-06 18:00:00|756.9|753.4|757.5|754|759.9|754.2|756.2|750.3|71
1588788300000|2020-05-06 18:05:00|756.5|753|758.1|754.6|758.7|754.6|756.5|750.9|61
1588788600000|2020-05-06 18:10:00|757.4|753.9|756.9|753.4|760.4|755|756.8|751.2|87
1588788900000|2020-05-06 18:15:00|757.1|753.6|758.2|754.7|760.6|754.9|756.5|751|64
1588789200000|2020-05-06 18:20:00|757.3|753.8|758.3|754.8|761.1|755.4|757.2|751.6|84
1588789500000|2020-05-06 18:25:00|759|751.7|757.7|754.2|760.9|755.3|757.5|751.7|62
1588789800000|2020-05-06 18:30:00|757.6|754.1|758.7|755.2|761.4|755.8|757.5|751.6|201
1588790100000|2020-05-06 18:35:00|759.3|752.1|758.6|755.1|761.3|755.8|757.6|751.8|148
1588790400000|2020-05-06 18:40:00|760.9|752.9|759.8|756.3|763.3|756.9|757.6|751.8|135
1588790700000|2020-05-06 18:45:00|758.9|755.4|759.6|756.1|760.5|756.3|758.2|752.5|58
1588791000000|2020-05-06 18:50:00|760.5|753.2|759.3|755.8|760.5|756.1|758.5|752.5|53
1588791300000|2020-05-06 18:55:00|760.2|752.8|758.5|755|760.4|756|757.7|752|61
1588791600000|2020-05-06 19:00:00|757.8|754.3|758.6|755.1|759.4|755.1|757.6|752.2|26
1588791900000|2020-05-06 19:05:00|759.3|752|759.3|755.8|760.2|755.8|757.6|752|40
1588792200000|2020-05-06 19:10:00|760.4|753|760.4|756.9|761.4|757.4|758.8|752.8|25
1588792500000|2020-05-06 19:15:00|761.2|753.7|760.2|756.7|761.6|756.9|759.2|752.8|23
1588792800000|2020-05-06 19:20:00|759.5|756|760.3|756.8|761.9|756.9|759.2|752.9|46
1588793100000|2020-05-06 19:25:00|760.2|756.7|761.1|757.6|762.8|757.7|759.4|753|65
1588793400000|2020-05-06 19:30:00|762.2|754.2|760.9|757.4|762.5|757.5|760.3|753.4|79
1588793700000|2020-05-06 19:35:00|762|754|761|757.5|762.5|757.6|760.2|754|76
1588794000000|2020-05-06 19:40:00|762.4|754.4|759.9|756.4|762.5|757.5|758.8|753|57
1588794300000|2020-05-06 19:45:00|761.4|753.4|759.4|755.9|761.6|756.5|758.6|752.3|107
1588794600000|2020-05-06 19:50:00|760.4|752.4|760.3|753|760.9|755.8|758.1|751.4|109
1588794900000|2020-05-06 19:55:00|758.5|755|760.4|752.4|760.7|755.6|758.2|751.2|58
1588795200000|2020-05-06 20:00:00|758.8|755.3|758.2|754.7|760.6|755.5|758.2|750.9|51
1588795500000|2020-05-06 20:05:00|759.6|751.6|758.3|754.8|760.1|755|757.7|751.1|53
1588795800000|2020-05-06 20:10:00|759.8|752.6|757.9|754.4|759.9|754.9|757.9|751.3|32
1588796100000|2020-05-06 20:15:00|759.3|751.3|758.1|754.6|759.7|754.6|758.1|751.3|8
1588796400000|2020-05-06 20:20:00|758|754.5|758.1|754.6|759.7|754.6|758|751.3|7
1588796700000|2020-05-06 20:25:00|758|754.5|758.9|755.4|760.2|755.4|758|752.2|16
1588797000000|2020-05-06 20:30:00|758.8|755.3|758|754.5|758.8|755.3|758|754.5|6
1588797300000|2020-05-06 20:35:00|758.1|754.6|758.6|755.1|758.8|755.3|758.1|754.6|10
1588797600000|2020-05-06 20:40:00|758.5|755|758.1|754.6|758.5|755|757.8|754.3|9
1588797900000|2020-05-06 20:45:00|757.9|754.4|756.7|753.2|757.9|754.4|756.3|752.8|37
1588798200000|2020-05-06 20:50:00|756.9|753.4|757|753.5|757.3|753.8|756.9|753.4|13
1588798500000|2020-05-06 20:55:00|757.1|753.6|758.7|751.4|759.1|753.8|756.9|751.4|18
1588802400000|2020-05-06 22:00:00|759.4|754.3|756.9|755.1|759.4|755.4|756.1|754.3|44
1588802700000|2020-05-06 22:05:00|757|755.2|756.5|754.7|757.8|755.2|755.6|749.8|38
1588803000000|2020-05-06 22:10:00|756.6|754.8|757.2|755.4|758|755.4|755.8|749.8|38
1588803300000|2020-05-06 22:15:00|758.1|750.2|756.7|754.9|759|755.5|756.1|750.2|31
1588803600000|2020-05-06 22:20:00|756.8|755|757|755.2|757|755.2|756|752.5|16
1588803900000|2020-05-06 22:25:00|756.3|752.8|754.8|751.3|759.2|755.1|754.3|748.5|94
1588804200000|2020-05-06 22:30:00|755.2|751.7|756.5|753|758.6|755.4|754.5|748.6|119
1588804500000|2020-05-06 22:35:00|756.8|755|757.7|750|760.2|756.1|755.9|749.7|65
1588804800000|2020-05-06 22:40:00|756.9|755.1|756.5|754.7|758.9|755.1|755.5|749.6|43
1588805100000|2020-05-06 22:45:00|755.5|752|757.2|753.7|759.5|755.6|755.5|749.7|80
1588805400000|2020-05-06 22:50:00|756.7|755.4|757|755.2|758|755.5|756.2|750|57
1588805700000|2020-05-06 22:55:00|756.3|752.8|756.3|752.8|757.7|755.3|755.7|749.8|28
1588806000000|2020-05-06 23:00:00|755.6|752.1|757.8|756|759.3|756.2|755.5|749.6|56
1588806300000|2020-05-06 23:05:00|757.4|755.6|758.1|756.3|759.9|756.7|756.5|750.2|54
1588806600000|2020-05-06 23:10:00|758.6|750.6|757.5|755.7|759.8|756.5|757.5|750.6|48
1588806900000|2020-05-06 23:15:00|758.8|750.8|758.3|756.5|760.2|756.8|757|750|56
1588807200000|2020-05-06 23:20:00|759.2|751.7|758.4|756.6|760.4|757|756.9|750.6|39
1588807500000|2020-05-06 23:25:00|758.1|756.3|758.3|756.5|758.4|756.6|758.1|756.3|4
1588807800000|2020-05-06 23:30:00|756.3|754.5|754.6|752.8|756.3|754.5|754.1|752.3|47
1588808100000|2020-05-06 23:35:00|754.9|753.1|755.2|753.4|755.4|753.6|754.2|752.4|60
1588808400000|2020-05-06 23:40:00|754.2|752.4|754.9|753.1|755.2|753.4|753.8|752|77
1588808700000|2020-05-06 23:45:00|754.4|752.6|755.3|753.5|755.3|753.5|754.1|752.3|90
1588809000000|2020-05-06 23:50:00|755.2|753.4|754.4|752.6|755.3|753.5|754|752.2|60
1588809300000|2020-05-06 23:55:00|754.9|753.1|754.6|752.8|755|753.2|753.8|752|46
1588809600000|2020-05-07 00:00:00|754.1|752.3|755.4|753.6|755.7|753.9|753.9|752.1|78
1588809900000|2020-05-07 00:05:00|755.3|753.5|755.6|753.8|755.9|754.1|754.9|753.1|87
1588810200000|2020-05-07 00:10:00|755|753.2|756.1|754.3|756.1|754.3|754.7|752.9|92
1588810500000|2020-05-07 00:15:00|755.8|754|756.1|754.3|761|755.5|755.6|753|101
1588810800000|2020-05-07 00:20:00|756|754.2|755.5|753.7|756.4|754.6|755|753.2|110
1588811100000|2020-05-07 00:25:00|755.2|753.4|756.3|754.5|756.3|754.5|754.2|752.4|85
1588811400000|2020-05-07 00:30:00|755.7|753.9|757.6|755.8|758.1|756.3|755.3|753.5|86
1588811700000|2020-05-07 00:35:00|757.2|755.4|757.9|756.1|758.3|756.5|757.1|755.3|67
1588812000000|2020-05-07 00:40:00|757.5|755.7|758.7|756.9|759.6|757.8|757.2|755.4|70
1588812300000|2020-05-07 00:45:00|758.9|757.1|759.9|758.1|760.3|758.5|758.5|756.7|134
1588812600000|2020-05-07 00:50:00|759.4|757.6|757.9|756.1|759.9|758.1|757.3|755.5|101
1588812900000|2020-05-07 00:55:00|757.3|755.5|758.4|756.6|758.4|756.6|756.8|755|76
1588813200000|2020-05-07 01:00:00|757.8|756|758|756.2|758.5|756.7|757.1|755.3|118
1588813500000|2020-05-07 01:05:00|757.7|755.9|757.2|755.4|757.7|755.9|756.1|754.3|85
1588813800000|2020-05-07 01:10:00|757.1|755.3|757.7|755.9|758.2|756.4|756.3|754.5|73
1588814100000|2020-05-07 01:15:00|758.2|756.4|758.7|756.9|759.4|757.6|757.2|755.4|61
1588814400000|2020-05-07 01:20:00|758.5|756.7|758.5|756.7|759.2|757.4|757.9|756.1|78
1588814700000|2020-05-07 01:25:00|758|756.2|758|756.2|758.9|757.1|756.9|755.1|75
1588815000000|2020-05-07 01:30:00|757.4|755.6|757.8|756|758.3|756.5|757.1|755.3|108
1588815300000|2020-05-07 01:35:00|758.1|756.3|758.1|756.3|758.9|756.8|757.4|755|64
1588815600000|2020-05-07 01:40:00|758.4|756.6|759.3|755.8|759.3|757.1|757.6|755.6|79
1588815900000|2020-05-07 01:45:00|759.4|755.9|758.7|756.9|759.5|757.7|757.7|755.5|49
1588816200000|2020-05-07 01:50:00|758.8|757|758.8|757|759.1|757.3|757.7|755.9|45
1588816500000|2020-05-07 01:55:00|758.1|756.3|758|756.2|758.8|757|757.2|755.4|69
1588816800000|2020-05-07 02:00:00|758.3|756.5|758.6|756.8|758.6|756.8|757.3|755.5|49
1588817100000|2020-05-07 02:05:00|757.9|756.1|758.6|756.8|758.6|756.8|757.7|755.9|36
1588817400000|2020-05-07 02:10:00|758.1|756.3|758.1|756.3|759.3|757.5|757.9|756.1|65
1588817700000|2020-05-07 02:15:00|758.4|756.6|757.4|755.6|758.9|757.1|757.1|755.3|55
1588818000000|2020-05-07 02:20:00|757.5|755.7|758.1|756.3|758.2|756.4|757.1|755.3|53
1588818300000|2020-05-07 02:25:00|758.2|756.4|758.4|756.6|758.4|756.6|757.1|755.3|58
1588818600000|2020-05-07 02:30:00|758|756.2|758.3|756.5|758.3|756.5|757.2|755.4|61
1588818900000|2020-05-07 02:35:00|758.7|756.9|759.3|757.5|759.5|757.7|758.1|756.3|38
1588819200000|2020-05-07 02:40:00|759.6|757.8|760.3|758.5|764.9|759.1|758.9|756.9|78
1588819500000|2020-05-07 02:45:00|760.1|758.3|760.6|758.8|761.9|760.1|759.9|758.1|80
1588819800000|2020-05-07 02:50:00|760.7|758.9|761.5|759.7|761.6|759.8|760.2|758.4|70
1588820100000|2020-05-07 02:55:00|761.6|759.8|761.5|759.7|761.9|760.1|760.6|758.8|71
1588820400000|2020-05-07 03:00:00|760.9|759.1|763.9|762.1|764.4|762.6|760.8|759|122
1588820700000|2020-05-07 03:05:00|762.2|760.4|764.7|761.2|768.2|764.6|762|758.3|105
1588821000000|2020-05-07 03:10:00|764.8|761.3|765.2|763.4|765.7|763.9|763.9|760.5|81
1588821300000|2020-05-07 03:15:00|764.2|760.7|765.9|764.1|766|764.2|764.2|760.7|35
1588821600000|2020-05-07 03:20:00|765.8|764|764.1|762.3|765.8|764|764.1|760.8|34
1588821900000|2020-05-07 03:25:00|764.4|762.6|765|763.2|765.3|763.5|763.8|760.7|33
1588822200000|2020-05-07 03:30:00|764.5|761|763.9|760.4|767.7|763|763.4|759.2|45
1588822500000|2020-05-07 03:35:00|763.5|761.7|765.3|763.5|765.3|763.5|762.9|760.3|55
1588822800000|2020-05-07 03:40:00|765.4|763.6|765|763.2|765.5|763.7|764.1|760.7|31
1588823100000|2020-05-07 03:45:00|764.1|760.6|765|763.2|765.2|763.2|764.1|760.6|8
1588823400000|2020-05-07 03:50:00|765.3|763.5|764.6|761.1|765.3|763.5|763.9|760.7|16
1588823700000|2020-05-07 03:55:00|764.9|761.4|765.6|763.8|765.7|763.8|764.5|761|45
1588824000000|2020-05-07 04:00:00|765.5|763.7|765.1|761.6|765.6|763.8|764.2|760.7|47
1588824300000|2020-05-07 04:05:00|765.2|761.7|765|763.2|765.4|763.4|763.9|760.6|32
1588824600000|2020-05-07 04:10:00|764.2|760.7|764.9|763.1|768.8|764.2|764.2|760.7|54
1588824900000|2020-05-07 04:15:00|765.2|763.4|765.9|764.1|766.2|764.3|764.7|761.5|38
1588825200000|2020-05-07 04:20:00|765.1|761.6|765.7|763.9|765.9|764|764.5|761.3|24
1588825500000|2020-05-07 04:25:00|765.3|761.8|765.9|764.1|766.3|764.4|764.8|761.5|61
1588825800000|2020-05-07 04:30:00|764.9|761.4|765.8|764|766|764|764.8|761.3|34
1588826100000|2020-05-07 04:35:00|765.3|761.8|766.1|764.3|766.4|764.4|765|761.5|24
1588826400000|2020-05-07 04:40:00|765.3|761.8|766.1|764.3|766.1|764.3|764.9|761.4|31
1588826700000|2020-05-07 04:45:00|765.5|762|765.8|764|766.1|764.1|765|761.5|35
1588827000000|2020-05-07 04:50:00|765.1|761.6|765.7|763.9|765.9|763.9|765.1|761.6|7
1588827300000|2020-05-07 04:55:00|764.9|761.4|765|761.5|765.9|764|764.9|761.4|10
1588827600000|2020-05-07 05:00:00|765.6|763.8|765.6|763.8|765.9|763.9|764.7|761.2|27
1588827900000|2020-05-07 05:05:00|765.5|763.7|764.7|762.9|765.5|763.7|763.5|760.4|46
1588828200000|2020-05-07 05:10:00|764.6|762.8|765.3|763.5|765.4|763.6|763.5|760.1|85
1588828500000|2020-05-07 05:15:00|764.1|762.3|765.3|763.5|765.3|763.5|764.1|760.9|27
1588828800000|2020-05-07 05:20:00|765.2|763.4|764.9|761.4|765.7|763.9|764.4|760.9|30
1588829100000|2020-05-07 05:25:00|765.3|763.5|765.1|763.3|765.8|763.9|764|761|71
1588829400000|2020-05-07 05:30:00|765|763.2|765.5|762|765.7|763.8|763.6|760.1|78
1588829700000|2020-05-07 05:35:00|765.4|763.6|765.3|763.5|768.6|763.6|764.1|760.6|23
1588830000000|2020-05-07 05:40:00|765.4|763.6|765|763.2|765.6|763.7|764|760.7|55
1588830300000|2020-05-07 05:45:00|764.3|760.8|763.8|760.3|765.3|763.5|763.2|760.1|52
1588830600000|2020-05-07 05:50:00|764.3|762.5|762.7|759.2|764.3|762.5|761.9|758.4|67
1588830900000|2020-05-07 05:55:00|762.8|759.3|762.8|761|763.4|761.6|761.4|758.2|98
1588831200000|2020-05-07 06:00:00|763.4|756.4|764.3|760.8|767.3|763|761.9|756.4|157
1588831500000|2020-05-07 06:05:00|764.4|760.9|763.5|760|768.2|763.5|763.2|759.7|126
1588831800000|2020-05-07 06:10:00|763.6|760.1|763.4|759.9|766.9|762.7|761.8|758.6|133
1588832100000|2020-05-07 06:15:00|763.9|760.4|762.1|760.3|766.7|762.1|761.1|757.8|122
1588832400000|2020-05-07 06:20:00|761.7|758.2|761.2|757.7|765|760.5|760.1|755.3|72
1588832700000|2020-05-07 06:25:00|760.9|757.4|762.3|758.8|762.3|760.3|760.4|757.2|48
1588833000000|2020-05-07 06:30:00|761.7|758.2|761|759.2|762.4|760.4|760.3|756.8|74
1588833300000|2020-05-07 06:35:00|760.7|757.2|760.8|757.3|765.2|760.5|760|756.5|139
1588833600000|2020-05-07 06:40:00|760.5|757|759.7|756.2|765.2|761.1|759.6|756.1|167
1588833900000|2020-05-07 06:45:00|760.2|756.7|761.2|757.7|762|759.8|759.4|754.4|149
1588834200000|2020-05-07 06:50:00|761.4|757.9|761.8|760|762.1|760.2|760.3|756.8|76
1588834500000|2020-05-07 06:55:00|761.3|757.8|761.5|759.7|761.8|760|760.6|757.1|24
1588834800000|2020-05-07 07:00:00|760.7|757.2|762.5|760.7|764.3|760.8|760.5|756.1|96
1588835100000|2020-05-07 07:05:00|765.3|757.4|763|759.5|766.4|762.3|762.1|757.4|66
1588835400000|2020-05-07 07:10:00|763.1|759.6|763.6|761.8|763.9|761.8|761.5|758|70
1588835700000|2020-05-07 07:15:00|763.1|759.6|763.5|760|765.6|763.5|762.9|759.4|135
1588836000000|2020-05-07 07:20:00|763.9|760.4|763|759.5|764.4|762.6|762.2|758.7|91
1588836300000|2020-05-07 07:25:00|763.9|760.4|763.6|761.8|764.2|762.4|762.1|758.6|99
1588836600000|2020-05-07 07:30:00|762.5|759|764.6|762.8|765.1|763.2|762.2|758.7|104
1588836900000|2020-05-07 07:35:00|764.8|763|764.1|762.3|764.8|763|762.9|759.4|65
1588837200000|2020-05-07 07:40:00|763.8|760.3|765|761.5|765|763|763.2|759.7|75
1588837500000|2020-05-07 07:45:00|765.1|761.6|761.5|758|765.1|762.8|760.5|757|152
1588837800000|2020-05-07 07:50:00|762.4|760.6|759|755.5|763.2|761.4|757.8|755|103
1588838100000|2020-05-07 07:55:00|758.1|756.3|758.4|754.9|759.2|756.6|757.5|754.8|72
1588838400000|2020-05-07 08:00:00|757.7|755.9|757.1|755.3|759.6|756.6|755.8|752.9|108
1588838700000|2020-05-07 08:05:00|757.6|754.1|757.7|755.9|758.6|756.1|756.9|754.1|73
1588839000000|2020-05-07 08:10:00|758.3|754.8|758.7|755.2|758.7|756.3|757.1|754.3|37
1588839300000|2020-05-07 08:15:00|758.8|755.3|759.6|757.8|760.5|757.8|757.9|755.3|77
1588839600000|2020-05-07 08:20:00|760.5|757|761.2|759.4|762.6|759.8|759.8|757|62
1588839900000|2020-05-07 08:25:00|762.1|758.6|760.6|758.8|762.4|759.6|760.6|757.9|53
1588840200000|2020-05-07 08:30:00|761.4|757.9|762.7|760.9|763|761.1|760.7|757.3|105
1588840500000|2020-05-07 08:35:00|762|758.5|761.2|757.7|763.4|761.6|761.2|757.7|76
1588840800000|2020-05-07 08:40:00|761.1|757.6|762.2|760.4|762.5|760.6|760.5|757|98
1588841100000|2020-05-07 08:45:00|761.8|758.3|756.4|752.9|762.5|760.4|755.2|752.4|190
1588841400000|2020-05-07 08:50:00|756.3|752.8|755.8|752.3|756.5|753.8|754.8|752.2|56
1588841700000|2020-05-07 08:55:00|754.8|753|755.9|752.4|756.7|754.1|754.8|752.1|74
1588842000000|2020-05-07 09:00:00|756|752.5|755.6|753.8|756.7|754.1|755.1|752.5|60
1588842300000|2020-05-07 09:05:00|756.4|752.9|755.6|753.8|756.8|754.2|755.5|752.8|30
1588842600000|2020-05-07 09:10:00|756.5|753|757.4|755.6|758.1|755.7|755.4|752.8|89
1588842900000|2020-05-07 09:15:00|758|754.5|757|755.2|758.6|756.1|757|754.4|33
1588843200000|2020-05-07 09:20:00|757.5|754|756.6|754.8|757.6|755|756.4|753.6|17
1588843500000|2020-05-07 09:25:00|756.5|754.7|757.7|754.2|758.7|756.2|756.4|753.5|66
1588843800000|2020-05-07 09:30:00|757.6|754.1|757.2|755.4|758.1|755.6|756.1|753.3|86
1588844100000|2020-05-07 09:35:00|758|754.5|757.2|755.4|758.7|756.1|756.9|754.1|91
1588844400000|2020-05-07 09:40:00|757.9|754.4|758.2|756.4|758.9|756.4|757.2|754.3|62
1588844700000|2020-05-07 09:45:00|758.9|755.4|758.3|754.8|758.9|756.4|757.5|754.6|47
1588845000000|2020-05-07 09:50:00|758.4|754.9|759|757.2|759.9|757.2|757.5|754.7|47
1588845300000|2020-05-07 09:55:00|759.9|756.4|759.7|757.9|760.9|758.2|758.9|756.2|65
1588845600000|2020-05-07 10:00:00|760.7|757.2|757.9|756.1|761.4|758.4|757.9|755.3|71
1588845900000|2020-05-07 10:05:00|758.9|755.4|758.2|756.4|759|756.5|757.9|754.6|59
1588846200000|2020-05-07 10:10:00|758.1|754.7|758.6|755.1|758.6|756.5|757.9|754.4|37
1588846500000|2020-05-07 10:15:00|758.8|755.3|759.4|755.9|760.5|758.2|758.3|754.8|51
1588846800000|2020-05-07 10:20:00|759.2|757.6|757.6|755.8|759.2|757.6|757.5|754.1|58
1588847100000|2020-05-07 10:25:00|757.2|755.4|757.8|754.3|758.6|756|756.7|753.2|79
1588847400000|2020-05-07 10:30:00|757.2|753.7|757.7|755.9|759.8|757.3|757.2|753.7|67
1588847700000|2020-05-07 10:35:00|758.3|754.8|758.3|754.8|758.5|756.3|757.9|754.7|19
1588848000000|2020-05-07 10:40:00|757.9|756.1|757.3|753.8|758.3|756.1|756.9|753.5|62
1588848300000|2020-05-07 10:45:00|757.5|754|756.3|754.5|757.7|755.3|756.1|752.6|50
1588848600000|2020-05-07 10:50:00|756.4|754.6|757|755.2|757.4|755.2|755.7|752.4|53
1588848900000|2020-05-07 10:55:00|757.3|755.5|754.7|752.9|757.3|755.5|754.7|751.7|49
1588849200000|2020-05-07 11:00:00|755.3|751.8|755.2|751.7|755.3|753.1|754.4|750.9|60
1588849500000|2020-05-07 11:05:00|754.7|752.9|757|753.5|757.7|754.8|754.6|751.1|92
1588849800000|2020-05-07 11:10:00|756.7|754.9|755.9|754.1|757.2|754.9|755.8|752.4|68
1588850100000|2020-05-07 11:15:00|756.4|752.9|756.3|754.5|757.2|754.9|756.1|752.6|55
1588850400000|2020-05-07 11:20:00|756.7|753.2|756.4|754.6|757.3|755|756|752.9|59
1588850700000|2020-05-07 11:25:00|756.5|754.7|756.7|754.9|757.4|755.2|756.1|753|48
1588851000000|2020-05-07 11:30:00|757|753.5|757.3|755.5|757.9|755.8|756|752.8|69
1588851300000|2020-05-07 11:35:00|757.4|753.9|756.5|754.7|757.8|755.5|756.5|753|41
1588851600000|2020-05-07 11:40:00|756.6|754.8|756|754.2|756.7|754.8|755.6|752.1|47
1588851900000|2020-05-07 11:45:00|756.1|752.6|755.7|752.2|756.3|754.2|755.2|751.7|68
1588852200000|2020-05-07 11:50:00|756|752.5|755.6|753.8|756.6|754.2|755.5|752|45
1588852500000|2020-05-07 11:55:00|756|752.5|757.9|754.4|758.5|756.3|755.6|752.1|110
1588852800000|2020-05-07 12:00:00|757.6|754.1|757.9|756.1|759|756.1|756.2|752.7|78
1588853100000|2020-05-07 12:05:00|757.8|756|758.4|756.6|760.1|756.6|756.5|753.4|77
1588853400000|2020-05-07 12:10:00|757.7|754.2|758.6|756.8|759.5|757.5|757.2|753.7|93
1588853700000|2020-05-07 12:15:00|758.5|755|759.8|756.3|761.3|759.2|758.2|754.7|116
1588854000000|2020-05-07 12:20:00|760.5|757|761.3|759.5|762.1|760.2|759.5|756|127
1588854300000|2020-05-07 12:25:00|760.8|757.3|759.6|756.1|762.2|760.4|758.8|752.5|119
1588854600000|2020-05-07 12:30:00|759.5|756|758.3|754.8|761.3|757.8|757.4|752.6|184
1588854900000|2020-05-07 12:35:00|757.6|754.1|759.2|755.7|759.5|757.7|757.4|753.9|139
1588855200000|2020-05-07 12:40:00|759.5|756|760.5|758.7|760.6|758.8|758.1|754.6|102
1588855500000|2020-05-07 12:45:00|760|756.5|757.9|756.1|760.6|758.8|757.6|754.5|124
1588855800000|2020-05-07 12:50:00|758.9|757.1|760|756.5|760.6|758.6|757.5|754.4|146
1588856100000|2020-05-07 12:55:00|760.3|756.8|759.8|756.3|760.8|759|758.1|754.6|191
1588856400000|2020-05-07 13:00:00|759.6|756.1|758.3|754.8|761|758.3|757.6|754.3|193
1588856700000|2020-05-07 13:05:00|759.1|757.3|757.8|754.3|759.8|757.9|757.3|753.8|156
1588857000000|2020-05-07 13:10:00|757.5|754|759.1|755.6|759.7|757.9|757.4|753.9|174
1588857300000|2020-05-07 13:15:00|758.3|754.8|758|754.5|759.6|757.8|757.6|754.1|150
1588857600000|2020-05-07 13:20:00|757.8|754.3|755.9|752.4|758.9|757.1|755.6|752.1|177
1588857900000|2020-05-07 13:25:00|756.8|755|757.7|755.9|757.7|755.9|754.2|750.9|169
1588858200000|2020-05-07 13:30:00|757.2|753.7|758.9|755.4|759.9|757.1|755.3|752.4|229
1588858500000|2020-05-07 13:35:00|758.1|756.3|756.7|753.2|758.9|756.3|754.5|751.9|188
1588858800000|2020-05-07 13:40:00|755.9|754.1|757.7|755.9|758.6|755.9|755.4|752.7|146
1588859100000|2020-05-07 13:45:00|757.6|755.8|755.9|754.1|759.3|756.4|755.9|753.3|130
1588859400000|2020-05-07 13:50:00|756.3|752.8|759.2|755.7|760|757.2|755.1|752.4|124
1588859700000|2020-05-07 13:55:00|759.4|755.9|760.8|757.3|761.7|759|758.4|755.7|172
1588860000000|2020-05-07 14:00:00|760.6|757.1|758.4|754.9|763.3|760.2|757.5|754.7|229
1588860300000|2020-05-07 14:05:00|758.7|755.2|759|755.5|759.2|756.6|756.8|754|113
1588860600000|2020-05-07 14:10:00|758.8|755.3|759.4|755.9|759.7|757.1|757.6|754.2|110
1588860900000|2020-05-07 14:15:00|759.5|756|759.3|755.8|759.9|757.1|757.7|754.9|147
1588861200000|2020-05-07 14:20:00|759.5|756|760.3|756.8|760.4|757.7|758.5|755.8|119
1588861500000|2020-05-07 14:25:00|760.1|756.6|759.7|757.9|761.6|758.9|758.9|756.2|159
1588861800000|2020-05-07 14:30:00|760.8|757.3|761.2|759.4|762|759.4|759.3|756.5|152
1588862100000|2020-05-07 14:35:00|762|758.5|760|756.5|762.5|759.7|759.4|756.4|134
1588862400000|2020-05-07 14:40:00|759.9|756.4|760.3|756.8|761.4|758.6|759.2|756.4|115
1588862700000|2020-05-07 14:45:00|760.5|757|758.5|755|760.5|757.8|757.6|754.9|129
1588863000000|2020-05-07 14:50:00|758.2|754.7|758.4|754.9|758.9|756.2|756.4|753.8|145
1588863300000|2020-05-07 14:55:00|757.5|755.7|758.1|754.6|758.8|756|756.7|754.1|98
1588863600000|2020-05-07 15:00:00|758.2|754.7|756.9|755.1|759|756.2|756.9|754.5|45
1588863900000|2020-05-07 15:05:00|758.1|754.6|757.5|755.7|758.8|756.2|756|753.3|126
1588864200000|2020-05-07 15:10:00|758.4|754.9|756.7|754.9|758.7|756.1|756.5|753.8|44
1588864500000|2020-05-07 15:15:00|758|754.5|759.3|755.8|759.5|756.8|757.3|754.4|86
1588864800000|2020-05-07 15:20:00|759.4|755.9|761.3|757.8|762.7|759.2|758.8|755.4|107
1588865100000|2020-05-07 15:25:00|761.5|758|761.7|758.2|762.8|759.3|761|757.5|100
1588865400000|2020-05-07 15:30:00|761.9|758.4|762.5|759|762.7|760|761|758.3|88
1588865700000|2020-05-07 15:35:00|762.6|759.1|764|760.5|764.4|762.1|761.5|758.8|121
1588866000000|2020-05-07 15:40:00|763.5|761.7|767|763.5|767.6|765|763.5|760.3|162
1588866300000|2020-05-07 15:45:00|767.2|763.7|770.3|766.8|772.5|770|765.8|763.7|230
1588866600000|2020-05-07 15:50:00|770.4|766.9|770.1|766.6|771.5|768.8|768.3|765.6|179
1588866900000|2020-05-07 15:55:00|769|767.2|768.7|766.9|771.9|769.2|768.7|766|139
1588867200000|2020-05-07 16:00:00|769.6|766.1|767.5|765.7|770.3|767.4|767.2|764.3|167
1588867500000|2020-05-07 16:05:00|767.6|765.8|767.3|765.5|769.2|766.3|767.3|764.8|59
1588867800000|2020-05-07 16:10:00|768.4|764.9|769.3|765.8|769.3|766.4|767.3|764.6|69
1588868100000|2020-05-07 16:15:00|768.3|766.5|768.1|766.3|769.9|767|767.8|765|107
1588868400000|2020-05-07 16:20:00|768|766.2|767.8|766|769|766.2|767.3|764.7|63
1588868700000|2020-05-07 16:25:00|768.6|765.1|766.9|765.1|768.7|766|766.6|764.1|69
1588869000000|2020-05-07 16:30:00|767|765.2|770.4|766.9|771|768.3|767|764.8|125
1588869300000|2020-05-07 16:35:00|769.5|767.7|769.9|766.4|770.7|767.8|768.7|765.8|73
1588869600000|2020-05-07 16:40:00|770|766.5|770.7|767.2|771.1|768.5|768.8|766.1|121
1588869900000|2020-05-07 16:45:00|770.5|767|768.4|766.6|771|768.4|768.3|765.3|125
1588870200000|2020-05-07 16:50:00|768.3|766.5|768|766.2|769.9|767.3|767.4|764.7|91
1588870500000|2020-05-07 16:55:00|768.8|765.3|770.3|768.5|771.3|768.5|768.4|765.3|91
1588870800000|2020-05-07 17:00:00|771.2|767.7|771.9|768.4|772.2|769.6|769.9|766.4|271
1588871100000|2020-05-07 17:05:00|772|768.5|768.6|766.8|772.1|769.3|768.2|766.4|164
1588871400000|2020-05-07 17:10:00|771.3|767.8|768.4|766.6|771.3|767.8|767.7|765.8|95
1588871700000|2020-05-07 17:15:00|770.8|767.3|767.7|765.9|771.1|767.6|767.7|765.9|96
1588872000000|2020-05-07 17:20:00|770.3|766.8|767.9|766.1|771|767.5|767|765.1|126
1588872300000|2020-05-07 17:25:00|770|766.5|771.3|767.8|772.1|768.6|767.8|766|136
1588872600000|2020-05-07 17:30:00|768.4|766.6|768.3|766.5|771.5|768|768|766.2|113
1588872900000|2020-05-07 17:35:00|770.5|767|770.5|768.7|773.8|770.3|768.3|766.5|157
1588873200000|2020-05-07 17:40:00|772.9|769.4|771.2|769.4|774.2|770.7|770|768.2|158
1588873500000|2020-05-07 17:45:00|773.8|770.3|770.7|768.9|774.2|770.7|770.6|768.8|110
1588873800000|2020-05-07 17:50:00|773.1|769.6|773.7|770.2|774|770.5|770.3|768.5|107
1588874100000|2020-05-07 17:55:00|772.8|769.3|773.3|769.8|774.3|770.8|770.5|768.7|102
1588874400000|2020-05-07 18:00:00|771.2|769.4|769.5|767.7|774.4|771|769.4|767.6|154
1588874700000|2020-05-07 18:05:00|771.8|768.3|771.5|768|773.5|770|769.5|767.6|99
1588875000000|2020-05-07 18:10:00|769.8|767.7|773.4|769.9|773.4|769.9|769|767.2|136
1588875300000|2020-05-07 18:15:00|772.8|769.3|770.7|767.2|773.3|769.8|769|767.2|117
1588875600000|2020-05-07 18:20:00|769.1|767.3|769|767.2|772.1|768.6|768.4|766.6|137
1588875900000|2020-05-07 18:25:00|772|768.5|770.5|767|772|768.5|768.8|767|68
1588876200000|2020-05-07 18:30:00|768.9|767.1|770.4|766.9|771.7|768.2|767.8|766|133
1588876500000|2020-05-07 18:35:00|770.2|766.7|764.9|763.1|773.6|767.7|764.3|762.5|113
1588876800000|2020-05-07 18:40:00|764.5|762.7|765.4|763.6|765.6|763.8|764.5|762.7|28
1588877100000|2020-05-07 18:45:00|765.5|763.7|765.1|763.3|765.5|763.7|764.2|762.4|26
1588877400000|2020-05-07 18:50:00|765.2|763.4|766.1|764.3|766.1|764.3|764.9|763.1|35
1588877700000|2020-05-07 18:55:00|766|764.2|766.7|764.9|766.7|764.9|766|764.2|18
1588878000000|2020-05-07 19:00:00|766.6|764.8|767|765.2|767.1|765.3|765.5|763.7|43
1588878300000|2020-05-07 19:05:00|766.7|764.9|767.2|765.4|768|766.2|766.4|764.6|29
1588878600000|2020-05-07 19:10:00|766.9|765.1|766.5|764.7|767.2|765.4|766.3|764.5|25
1588878900000|2020-05-07 19:15:00|766.4|764.6|766.3|764.5|766.8|765|765.8|764|24
1588879200000|2020-05-07 19:20:00|766.2|764.4|765.9|764.1|766.4|764.6|765.8|764|19
1588879500000|2020-05-07 19:25:00|766|764.2|766.9|765.1|767|765.2|766|764.2|13
1588879800000|2020-05-07 19:30:00|767|765.2|765.7|763.9|767|765.2|765.6|763.8|21
1588880100000|2020-05-07 19:35:00|766|764.2|765.5|763.7|766.3|764.5|765.3|763.5|29
1588880400000|2020-05-07 19:40:00|765.4|763.6|765.3|763.5|766|764.2|765|763.2|34
1588880700000|2020-05-07 19:45:00|765.4|763.6|765|763.2|765.6|763.8|764.9|763.1|29
1588881000000|2020-05-07 19:50:00|764.9|763.1|765|763.2|768.1|764.6|764.8|763|44
1588881300000|2020-05-07 19:55:00|764.9|763.1|766.8|763.3|766.8|763.9|764.9|763.1|31
1588881600000|2020-05-07 20:00:00|767|763.5|767.3|763.8|767.4|763.9|767|763.5|10
1588881900000|2020-05-07 20:05:00|767.4|763.9|768.3|764.8|768.8|765.3|767.4|763.9|35
1588882200000|2020-05-07 20:10:00|768.4|764.9|768.8|765.3|769.1|765.6|768.2|764.7|17
1588882500000|2020-05-07 20:15:00|768.7|765.2|768.9|765.4|768.9|765.4|768.4|764.9|12
1588882800000|2020-05-07 20:20:00|769|765.5|768.7|765.2|769|765.5|768.2|764.7|19
1588883100000|2020-05-07 20:25:00|768.8|765.3|768.6|765.1|768.8|765.3|768.6|765.1|5
1588883400000|2020-05-07 20:30:00|768.7|765.2|768.1|764.6|769|765.5|768.1|764.6|14
1588883700000|2020-05-07 20:35:00|768.2|764.7|768.3|764.8|768.3|764.8|768.2|764.7|2
1588884000000|2020-05-07 20:40:00|768.4|764.9|768.6|765.1|769|765.5|768.4|764.9|11
1588884300000|2020-05-07 20:45:00|768.7|765.2|767.8|764.3|768.8|765.3|767.5|764|29
1588884600000|2020-05-07 20:50:00|768|764.5|768.2|764.7|768.2|764.7|767.8|764.3|14
1588884900000|2020-05-07 20:55:00|768.3|764.8|769|765.5|769.1|765.6|768.2|764.7|22
1588888800000|2020-05-07 22:00:00|771.7|763.7|768.7|765.2|771.7|766.4|767.5|763.1|33
1588889100000|2020-05-07 22:05:00|768.6|765.1|767.5|764|768.7|765.2|767.5|764|23
1588889400000|2020-05-07 22:10:00|767.4|763.9|767|763.5|767.4|763.9|767|763.5|14
1588889700000|2020-05-07 22:15:00|767.1|763.6|767.5|764|767.8|764.3|766.9|763.4|26
1588890000000|2020-05-07 22:20:00|767.4|763.9|768.2|764.7|768.2|764.7|767.1|763.6|19
1588890300000|2020-05-07 22:25:00|768.3|764.8|768.7|765.2|768.7|765.2|768.3|764.8|5
1588890600000|2020-05-07 22:30:00|768.9|765.4|769.6|766.1|769.7|766.2|768.9|765.4|9
1588890900000|2020-05-07 22:35:00|769.5|766|769.2|765.7|769.9|766.4|769.2|765.7|20
1588891200000|2020-05-07 22:40:00|769.3|765.8|768.6|765.1|769.6|766.1|768.6|765.1|22
1588891500000|2020-05-07 22:45:00|768.5|765|767.8|764.3|768.6|765.1|767.2|763.7|21
1588891800000|2020-05-07 22:50:00|767.7|764.2|768|764.5|768.1|764.6|767.7|764.2|12
1588892100000|2020-05-07 22:55:00|767.9|764.4|768.2|764.7|768.3|764.8|767.6|764.1|11
1588892400000|2020-05-07 23:00:00|768.3|764.8|767.5|764|768.8|765.3|767.5|764|25
1588892700000|2020-05-07 23:05:00|767.6|764.1|767.8|764.3|767.8|764.3|767.5|764|9
1588893000000|2020-05-07 23:10:00|767.7|764.2|767.9|764.4|768|764.5|767.7|764.2|19
1588893300000|2020-05-07 23:15:00|767.5|764|767.5|764|767.5|764|767.5|764|1
1588893600000|2020-05-07 23:20:00|767.4|763.9|767.1|763.6|767.4|763.9|767.1|763.6|3
1588893900000|2020-05-07 23:25:00|767.2|763.7|767|763.5|767.2|763.7|766.8|763.3|8
1588894200000|2020-05-07 23:30:00|766.9|763.4|767.2|763.7|767.4|763.9|766.9|763.4|12
1588894500000|2020-05-07 23:35:00|767.3|763.8|767.8|764.3|768.1|764.6|767.2|763.7|11
1588894800000|2020-05-07 23:40:00|767.7|764.2|768.1|764.6|768.1|764.6|767.7|764.2|2
1588895100000|2020-05-07 23:45:00|768.2|764.7|767.7|764.2|768.2|764.7|767.6|764.1|10
1588895400000|2020-05-07 23:50:00|767.6|764.1|768.8|765.3|768.9|765.4|767.6|764.1|31
1588895700000|2020-05-07 23:55:00|769|765.5|769.4|765.9|770.1|766.6|769|765.5|29
1588896000000|2020-05-08 00:00:00|769.5|766|770.4|766.9|770.4|766.9|769|765.5|38
1588896300000|2020-05-08 00:05:00|770.3|766.8|769.1|765.6|770.3|766.8|768.9|765.4|25
1588896600000|2020-05-08 00:10:00|769|765.5|768.9|765.4|769.2|765.7|768.7|765.2|21
1588896900000|2020-05-08 00:15:00|768.7|765.2|768.6|765.1|768.9|765.4|768.3|764.8|20
1588897200000|2020-05-08 00:20:00|768.5|765|768|764.5|768.6|765.1|768|764.5|17
1588897500000|2020-05-08 00:25:00|768.1|764.6|767.5|764|768.3|764.8|767.5|764|20
1588897800000|2020-05-08 00:30:00|767.6|764.1|768.3|764.8|768.3|764.8|767.5|764|14
1588898100000|2020-05-08 00:35:00|768.1|764.6|769.8|766.3|770|766.5|768.1|764.6|13
1588898400000|2020-05-08 00:40:00|769.7|766.2|770.4|766.9|770.5|767|769.4|765.9|26
1588898700000|2020-05-08 00:45:00|770.3|766.8|771|767.5|771|767.5|770.2|766.7|8
1588899000000|2020-05-08 00:50:00|771.1|767.6|770.7|767.2|771.5|768|770.7|767.2|22
1588899300000|2020-05-08 00:55:00|770.6|767.1|771.7|768.2|772.1|768.6|770.6|767.1|22
1588899600000|2020-05-08 01:00:00|771.8|768.3|773.5|770|774.9|771.4|771.7|768.2|52
1588899900000|2020-05-08 01:05:00|773.4|769.9|777.3|773.8|777.5|774|773.2|769.7|60
1588900200000|2020-05-08 01:10:00|777.4|773.9|776.6|773.1|777.7|774.2|774.9|771.4|60
1588900500000|2020-05-08 01:15:00|776.5|773|775.7|772.2|777.3|773.8|775.7|772.2|48
1588900800000|2020-05-08 01:20:00|775.8|772.3|773.7|770.2|777.3|773.8|773|769.5|64
1588901100000|2020-05-08 01:25:00|773.8|770.3|774.4|770.9|774.9|771.4|773.8|770.3|32
1588901400000|2020-05-08 01:30:00|774.2|770.7|772.9|769.4|774.5|771|772.8|769.3|29
1588901700000|2020-05-08 01:35:00|773|769.5|773.9|770.4|774|770.5|772.9|769.4|33
1588902000000|2020-05-08 01:40:00|774|770.5|774.3|770.8|774.7|771.2|773.5|770|60
1588902300000|2020-05-08 01:45:00|774.2|770.7|775|771.5|775.6|772.1|774|770.5|30
1588902600000|2020-05-08 01:50:00|775.1|771.6|774.4|770.9|775.4|771.9|774.3|770.8|21
1588902900000|2020-05-08 01:55:00|774.2|770.7|773.6|770.1|774.2|770.7|773.6|770.1|20
1588903200000|2020-05-08 02:00:00|773.7|770.2|773.1|769.6|773.8|770.3|772.4|768.9|21
1588903500000|2020-05-08 02:05:00|773|769.5|771.9|768.4|773|769.7|771|767.5|19
1588903800000|2020-05-08 02:10:00|772|768.5|771.5|768|772.5|769|771.3|767.8|11
1588904100000|2020-05-08 02:15:00|771.7|768.2|772.5|769|772.6|769.1|771.7|768.2|10
1588904400000|2020-05-08 02:20:00|772.4|768.9|774.5|771|774.5|771|771.7|768.2|42
1588904700000|2020-05-08 02:25:00|774.2|770.7|774.5|771|774.5|771|774.2|770.7|12
1588905000000|2020-05-08 02:30:00|774.6|771.1|774.8|771.3|775.2|771.7|774.4|770.9|20
1588905300000|2020-05-08 02:35:00|774.7|771.2|774.9|771.4|774.9|771.4|774.1|770.6|11
1588905600000|2020-05-08 02:40:00|775|771.5|775.3|771.8|775.3|771.8|774.9|771.4|8
1588905900000|2020-05-08 02:45:00|775.2|771.7|775.1|771.6|775.6|772.1|775.1|771.6|15
1588906200000|2020-05-08 02:50:00|775|771.5|774.3|770.8|775|771.5|774|770.5|19
1588906500000|2020-05-08 02:55:00|774.7|771.2|774.4|770.9|774.9|771.4|774.4|770.9|12
1588906800000|2020-05-08 03:00:00|774.5|771|774.2|770.7|774.5|771|774.2|770.7|10
1588907100000|2020-05-08 03:05:00|774.3|770.8|774.7|771.2|774.7|771.2|774.2|770.7|8
1588907400000|2020-05-08 03:10:00|774.6|771.1|773.8|770.3|774.7|771.2|773.8|770.3|23
1588907700000|2020-05-08 03:15:00|773.7|770.2|773|769.5|773.7|770.2|772.9|769.4|12
1588908000000|2020-05-08 03:20:00|773.2|769.7|773.3|769.8|773.4|769.9|773.1|769.6|8
1588908300000|2020-05-08 03:25:00|773.2|769.7|773.4|769.9|773.4|769.9|773.2|769.7|2
1588908600000|2020-05-08 03:30:00|773.3|769.8|773.3|769.8|773.3|769.8|773|769.5|12
1588908900000|2020-05-08 03:35:00|772.5|769|772.4|768.9|772.5|769|772.2|768.7|7
1588909200000|2020-05-08 03:40:00|772.5|769|772.4|768.9|772.7|769.2|772.1|768.6|19
1588909500000|2020-05-08 03:45:00|772.5|769|772.5|769|772.7|769.2|772.5|769|5
1588909800000|2020-05-08 03:50:00|772.6|769.1|772.4|768.9|772.6|769.1|772.3|768.8|4
1588910100000|2020-05-08 03:55:00|772.5|769|772.3|768.8|772.7|769.2|772.3|768.8|16
1588910400000|2020-05-08 04:00:00|772.4|768.9|772.1|768.6|772.4|768.9|772|768.5|7
1588910700000|2020-05-08 04:05:00|772.4|768.9|772.4|768.9|772.4|768.9|772.4|768.9|1
1588911300000|2020-05-08 04:15:00|772.5|769|771.9|768.4|772.6|769.1|771.9|768.4|22
1588911600000|2020-05-08 04:20:00|772|768.5|771.6|768.1|772.1|768.6|771.4|767.9|13
1588911900000|2020-05-08 04:25:00|771.7|768.2|771.5|768|771.9|768.4|771.5|768|6
1588912200000|2020-05-08 04:30:00|771.3|767.8|771.5|768|772|768.5|771.2|767.7|26
1588912500000|2020-05-08 04:35:00|771.4|767.9|771.6|768.1|771.9|768.4|771.4|767.9|19
1588912800000|2020-05-08 04:40:00|771.7|768.2|771.5|768|771.7|768.2|771.5|768|3
1588913100000|2020-05-08 04:45:00|771.3|767.8|771.5|768|771.9|768.4|771.2|767.7|22
1588913400000|2020-05-08 04:50:00|771.4|767.9|771.8|768.3|772|768.5|771.4|767.9|8
1588913700000|2020-05-08 04:55:00|771.9|768.4|771.8|768.3|772.1|768.6|771.3|767.8|22
1588914000000|2020-05-08 05:00:00|772.4|768.9|770.2|766.7|772.5|769|770.1|766.6|20
1588914300000|2020-05-08 05:05:00|770.3|766.8|769.8|766.3|770.3|766.8|769.8|766.3|5
1588914600000|2020-05-08 05:10:00|770|766.5|769.9|766.4|770|766.5|769.9|766.4|2
1588914900000|2020-05-08 05:15:00|769.7|766.2|771.7|768.2|771.9|768.4|769.6|766.1|25
1588915200000|2020-05-08 05:20:00|771.9|768.4|771.5|768|772|768.5|771.4|767.9|13
1588915500000|2020-05-08 05:25:00|771.6|768.1|771.1|767.6|772.1|768.6|771.1|767.6|31
1588915800000|2020-05-08 05:30:00|771|767.5|771.4|767.9|771.4|767.9|771|767.5|7
1588916100000|2020-05-08 05:35:00|771.3|767.8|770.8|767.3|771.3|767.8|770.7|767.2|6
1588916400000|2020-05-08 05:40:00|770.9|767.4|772|768.5|772|768.5|770.9|767.4|9
1588916700000|2020-05-08 05:45:00|772.2|768.7|772.4|768.9|772.4|768.9|772|768.5|13
1588917000000|2020-05-08 05:50:00|772.3|768.8|772.2|768.7|772.4|768.9|772.2|768.7|18
1588917300000|2020-05-08 05:55:00|772.3|768.8|773.2|769.7|773.2|769.7|772.1|768.6|15
1588917600000|2020-05-08 06:00:00|773.1|769.6|771.8|768.3|773.3|769.8|771.5|768|57
1588917900000|2020-05-08 06:05:00|772.7|769.2|773.2|769.7|773.4|769.9|771.9|768.4|50
1588918200000|2020-05-08 06:10:00|773.3|769.8|774.2|770.7|774.8|771.3|772.4|768.9|61
1588918500000|2020-05-08 06:15:00|772.9|771.1|774.8|771.3|775.2|771.7|772.6|769.7|35
1588918800000|2020-05-08 06:20:00|775|771.5|773.9|770.4|776.8|773.3|773.5|770|27
1588919100000|2020-05-08 06:25:00|774|770.5|772.5|770.7|774|771.1|772.2|770|20
1588919400000|2020-05-08 06:30:00|772.4|770.6|771.3|767.8|774.7|771.2|771.3|767.8|15
1588919700000|2020-05-08 06:35:00|771.4|767.9|770.7|767.2|774.7|768.1|770.4|766.7|33
1588920000000|2020-05-08 06:40:00|771|767.5|769.5|766|772.1|767.5|768.2|764.1|42
1588920300000|2020-05-08 06:45:00|769.6|766.1|768.2|764.7|770|766.5|767.5|764|65
1588920600000|2020-05-08 06:50:00|767.9|764.4|768.5|765|768.5|765|766.8|763.3|52
1588920900000|2020-05-08 06:55:00|768.8|765.3|767.8|764.3|768.9|765.4|767.6|764.1|25
1588921200000|2020-05-08 07:00:00|767.2|763.7|766.8|763.3|767.8|764.3|765.5|762|37
1588921500000|2020-05-08 07:05:00|766.4|762.9|768.4|764.9|769.2|765.7|766.4|762.9|47
1588921800000|2020-05-08 07:10:00|768.6|765.1|769.2|765.7|770.2|766.7|768.1|764.6|41
1588922100000|2020-05-08 07:15:00|769.5|766|768.9|767.1|771.5|768|768.9|765.9|28
1588922400000|2020-05-08 07:20:00|769|767.2|770.4|766.9|771.9|768.4|769|766.4|65
1588922700000|2020-05-08 07:25:00|771.9|768.4|772.2|768.7|772.5|769|769.5|767.1|80
1588923000000|2020-05-08 07:30:00|771|767.5|770.6|767.1|772.5|769|769.4|765.9|77
1588923300000|2020-05-08 07:35:00|770.5|767|770.1|766.6|772.4|768.9|769.7|766.2|88
1588923600000|2020-05-08 07:40:00|770.2|766.7|771.3|767.8|772.7|769.2|769.4|765.9|87
1588923900000|2020-05-08 07:45:00|772.3|768.8|772.2|768.7|772.9|769.4|770.3|766.8|85
1588924200000|2020-05-08 07:50:00|772.4|768.9|771.3|767.8|772.9|769.4|770.4|767.6|83
1588924500000|2020-05-08 07:55:00|772.5|769|771.6|768.1|772.5|769|770.2|766.8|59
1588924800000|2020-05-08 08:00:00|772.1|768.6|770.7|767.2|772.3|768.8|769.9|767.2|41
1588925100000|2020-05-08 08:05:00|772.1|768.6|770.2|766.7|772.1|768.6|770|766.5|92
1588925400000|2020-05-08 08:10:00|771.1|767.6|771.5|768|772.4|768.9|770.1|766.6|103
1588925700000|2020-05-08 08:15:00|771.2|767.7|771.7|768.2|772.4|768.9|770.4|766.9|83
1588926000000|2020-05-08 08:20:00|771.5|768|771.4|767.9|772.4|768.9|770.7|767.2|66
1588926300000|2020-05-08 08:25:00|772.3|768.8|771.3|767.8|772.7|769.2|770.8|767.3|80
1588926600000|2020-05-08 08:30:00|772.7|769.2|772.6|769.1|774.2|770.7|771.4|767.9|113
1588926900000|2020-05-08 08:35:00|773.7|770.2|772.3|768.8|774.1|770.6|771.7|768.7|69
1588927200000|2020-05-08 08:40:00|772.2|768.7|773.7|770.2|774.6|771.1|772.2|768.7|103
1588927500000|2020-05-08 08:45:00|772.7|769.2|775.4|771.9|776.8|772|772.7|769.2|102
1588927800000|2020-05-08 08:50:00|775.6|772.1|778.3|774.8|779|775.5|774.1|770.6|140
1588928100000|2020-05-08 08:55:00|778|774.5|778|774.5|781.1|776.7|775.8|772.3|142
1588928400000|2020-05-08 09:00:00|779.3|775.8|775.3|771.8|780.5|776|773.8|770.3|110
1588928700000|2020-05-08 09:05:00|774.3|770.8|774.7|771.2|778.1|772.3|773.4|769.9|113
1588929000000|2020-05-08 09:10:00|775.1|771.6|777.4|770.3|778.2|772.7|774|769.7|87
1588929300000|2020-05-08 09:15:00|774.7|771.2|775.5|772|778.8|773.1|774.7|769.9|102
1588929600000|2020-05-08 09:20:00|775.3|771.8|775|771.5|775.8|772.3|774|770.5|71
1588929900000|2020-05-08 09:25:00|774.2|770.7|775|771.5|775.6|772.1|774|770.5|55
1588930200000|2020-05-08 09:30:00|774.9|771.4|773.7|770.2|775|771.5|773.2|769.7|51
1588930500000|2020-05-08 09:35:00|773.3|769.8|773|769.5|773.4|769.9|772.1|768.6|75
1588930800000|2020-05-08 09:40:00|773.1|769.6|771|767.5|773.3|769.8|770.5|767|75
1588931100000|2020-05-08 09:45:00|770.8|767.3|772.7|769.2|773.3|769.8|770.6|767.1|50
1588931400000|2020-05-08 09:50:00|772|768.5|772.2|768.7|773.6|770.1|772|768.5|55
1588931700000|2020-05-08 09:55:00|773.5|770|772.3|768.8|773.5|770|771.9|768.4|46
1588932000000|2020-05-08 10:00:00|773.1|769.6|773.3|769.8|774.7|771.2|771.9|768.4|99
1588932300000|2020-05-08 10:05:00|774.7|771.2|775|771.5|776|772.5|773.5|770|96
1588932600000|2020-05-08 10:10:00|774.7|771.2|773.6|770.1|776|772.5|772.6|769.1|80
1588932900000|2020-05-08 10:15:00|773.4|769.9|771.4|767.9|774.7|770.3|771.2|765.3|83
1588933200000|2020-05-08 10:20:00|773.4|765.4|771|767.5|773.4|769.2|770.9|765.4|24
1588933500000|2020-05-08 10:25:00|770.9|767.4|770.8|767.3|771.4|767.9|770.7|767.2|18
1588933800000|2020-05-08 10:30:00|770.9|767.4|770.1|766.6|773.3|768.9|770.1|764.8|70
1588934100000|2020-05-08 10:35:00|770.2|766.7|770|766.5|771.9|767.9|769.8|764.3|31
1588934400000|2020-05-08 10:40:00|770.1|766.6|771.7|768.2|773.8|769.1|770.1|764.7|73
1588934700000|2020-05-08 10:45:00|770.9|767.4|772.1|768.6|774.6|770|770.9|765.7|86
1588935000000|2020-05-08 10:50:00|774.3|766.3|772.1|768.6|774.4|770.1|772|766.3|54
1588935300000|2020-05-08 10:55:00|772|768.5|771|767.5|774.4|769.9|770.9|765.8|89
1588935600000|2020-05-08 11:00:00|770.8|767.3|772|768.5|774|769.1|770.5|764.8|66
1588935900000|2020-05-08 11:05:00|771.8|768.3|770.8|767.3|774.4|769.1|769.4|764.7|92
1588936200000|2020-05-08 11:10:00|769.4|765.9|768.2|764.7|772.2|767|767.5|761.7|106
1588936500000|2020-05-08 11:15:00|768.7|765.2|767.3|763.8|770.8|765.3|766.5|760.6|95
1588936800000|2020-05-08 11:20:00|769.6|761.7|766.8|763.3|770.9|765.6|766.3|760.7|100
1588937100000|2020-05-08 11:25:00|768.9|760.9|766.3|762.8|769.7|764.3|764.9|760.6|90
1588937400000|2020-05-08 11:30:00|766.1|762.6|766.6|763.1|769.9|764|765.2|761.4|69
1588937700000|2020-05-08 11:35:00|766.7|763.2|770|762.9|770.7|764.9|766.5|762|82
1588938000000|2020-05-08 11:40:00|770.3|762.8|766.7|763.2|770.3|764.5|766|762.1|80
1588938300000|2020-05-08 11:45:00|766.8|763.3|766.6|763.1|771|765.4|766.5|762.6|100
1588938600000|2020-05-08 11:50:00|767.7|764.2|766.3|762.8|770.6|764.7|766.2|762.4|79
1588938900000|2020-05-08 11:55:00|766.2|762.7|765.3|761.8|770.1|764.2|765.3|761.8|48
1588939200000|2020-05-08 12:00:00|769.4|762|772.2|764.9|772.3|766.1|764.1|760.3|163
1588939500000|2020-05-08 12:05:00|769.7|765|770.7|767.2|776.1|769.8|768|764.5|196
1588939800000|2020-05-08 12:10:00|772|768.5|767.4|763.9|775.1|768.8|767.3|761.9|153
1588940100000|2020-05-08 12:15:00|769.5|762.3|770|762|772.2|766|766.9|761.7|139
1588940400000|2020-05-08 12:20:00|768.2|764.7|767.3|763.8|771.4|765.8|766.3|760.6|222
1588940700000|2020-05-08 12:25:00|767.9|764.4|769.4|761.4|771.7|766|766.6|761|188
1588941000000|2020-05-08 12:30:00|769.2|761.2|767.7|764.2|769.3|764.9|765.4|759|159
1588941300000|2020-05-08 12:35:00|767.8|764.3|769.1|765.6|771.5|768|767.6|764.1|139
1588941600000|2020-05-08 12:40:00|769.2|765.7|769|765.5|771.4|767.9|768.2|764.7|99
1588941900000|2020-05-08 12:45:00|769.3|765.8|766|762.5|770.4|766.9|765.1|761.6|185
1588942200000|2020-05-08 12:50:00|766.2|762.7|767.2|763.7|768.9|765.4|765.8|762.3|173
1588942500000|2020-05-08 12:55:00|767.1|763.6|768.6|765.1|769.4|765.9|767.1|763.6|119
1588942800000|2020-05-08 13:00:00|768.1|764.6|767|763.5|769.7|766.2|766.6|763.1|143
1588943100000|2020-05-08 13:05:00|767.6|764.1|767.9|764.4|770.1|766.6|766.5|763|161
1588943400000|2020-05-08 13:10:00|768.3|764.8|768.4|764.9|769.6|766.1|767.2|763.9|139
1588943700000|2020-05-08 13:15:00|768.3|764.8|770.6|767.1|771.9|768.4|768|764.5|150
1588944000000|2020-05-08 13:20:00|770.9|767.4|770.7|767.2|771.2|767.7|769.5|766|123
1588944300000|2020-05-08 13:25:00|770.6|767.1|771.2|767.7|771.9|768.4|769.2|765.7|115
1588944600000|2020-05-08 13:30:00|770.9|767.4|772.5|769|774.4|770.9|770.6|767.1|193
1588944900000|2020-05-08 13:35:00|773.2|769.7|774.3|770.8|775.8|772.3|771.9|768.4|230
1588945200000|2020-05-08 13:40:00|774.9|771.4|778.8|775.3|779.2|775.7|773.7|770.2|256
1588945500000|2020-05-08 13:45:00|777.9|774.4|780.5|777|782.2|778.7|776.9|773.4|245
1588945800000|2020-05-08 13:50:00|780.6|777.1|776.8|773.3|782.3|777.5|776.3|769.4|272
1588946100000|2020-05-08 13:55:00|776.7|773.2|776.9|773.4|778.3|774|775|769.4|154
1588946400000|2020-05-08 14:00:00|778.2|770.8|775.3|771.8|779.2|774.7|774.1|768.9|227
1588946700000|2020-05-08 14:05:00|775.2|771.7|774.6|771.1|776.6|772.3|773.4|767.7|136
1588947000000|2020-05-08 14:10:00|774.7|771.2|777.7|774.2|779.6|775.2|774.3|768.6|186
1588947300000|2020-05-08 14:15:00|778.6|775.1|778.2|774.7|780.8|776.4|776.8|771|265
1588947600000|2020-05-08 14:20:00|778.8|775.3|781|773.9|781.5|776.2|777.6|772|175
1588947900000|2020-05-08 14:25:00|779|775.5|778.1|774.6|786.2|779.9|778.1|773.6|242
1588948200000|2020-05-08 14:30:00|782.3|774.3|778|774.5|783.6|776.3|777.1|771.4|121
1588948500000|2020-05-08 14:35:00|777.9|774.4|777.3|773.8|781.3|775.1|774.9|770.6|136
1588948800000|2020-05-08 14:40:00|777.8|774.3|778.2|774.7|778.5|775|775.8|772.3|112
1588949100000|2020-05-08 14:45:00|778.3|774.8|778.5|775|779.8|776.3|776.8|773.3|114
1588949400000|2020-05-08 14:50:00|778.3|774.8|776|772.5|778.9|775.4|775.2|771.7|147
1588949700000|2020-05-08 14:55:00|775.9|772.4|776.7|773.2|777.2|773.7|773.6|770.1|144
1588950000000|2020-05-08 15:00:00|776.4|772.9|774.6|771.1|777.7|774.2|773.7|770.2|124
1588950300000|2020-05-08 15:05:00|774.9|771.4|774.2|770.7|775.3|771.8|773.6|770.1|120
1588950600000|2020-05-08 15:10:00|774.1|770.6|773.1|769.6|774.7|771.2|772.7|769.2|99
1588950900000|2020-05-08 15:15:00|773|769.5|772.6|769.1|773.4|769.9|772.3|768.8|70
1588951200000|2020-05-08 15:20:00|773|769.5|772.3|768.8|774|770.5|771.8|768.3|78
1588951500000|2020-05-08 15:25:00|772.2|768.7|771.4|767.9|772.2|768.7|770.2|766.7|77
1588951800000|2020-05-08 15:30:00|771.2|767.7|772.2|768.7|772.7|769.2|770.9|767.4|60
1588952100000|2020-05-08 15:35:00|772.3|768.8|773.3|769.8|776|770.3|771.6|767.3|76
1588952400000|2020-05-08 15:40:00|773.1|769.6|773.9|770.4|773.9|770.4|771.7|768.2|57
1588952700000|2020-05-08 15:45:00|774|770.5|774.6|771.1|774.6|771.1|773.4|769.9|34
1588953000000|2020-05-08 15:50:00|774.1|770.6|775.3|771.8|775.3|771.8|774.1|770.6|47
1588953300000|2020-05-08 15:55:00|775.2|771.7|774.5|771|775.2|771.7|773.1|769.6|35
1588953600000|2020-05-08 16:00:00|774.1|770.6|773.9|770.4|774.3|770.8|773.3|769.8|37
1588953900000|2020-05-08 16:05:00|773.5|770|771.7|768.2|773.6|770.1|771.1|767.6|66
1588954200000|2020-05-08 16:10:00|771.8|768.3|771.5|768|772|768.5|770.4|766.9|110
1588954500000|2020-05-08 16:15:00|771.1|767.6|771.7|768.2|772.1|768.6|770.7|767.2|82
1588954800000|2020-05-08 16:20:00|771.8|768.3|772.5|769|772.9|769.4|771.4|767.9|46
1588955100000|2020-05-08 16:25:00|771.9|768.4|770.9|767.4|772.5|769|770.2|766.7|60
1588955400000|2020-05-08 16:30:00|770.7|767.2|771.9|768.4|772.1|768.6|770.7|767.2|57
1588955700000|2020-05-08 16:35:00|771.6|768.1|772|768.5|772|768.5|770.3|766.8|54
1588956000000|2020-05-08 16:40:00|771.8|768.3|771.8|768.3|772|768.5|770.9|767.4|44
1588956300000|2020-05-08 16:45:00|771.7|768.2|771.3|767.8|771.7|768.2|770.8|767.3|55
1588956600000|2020-05-08 16:50:00|771.4|767.9|770.3|766.8|772.7|768.6|769.5|765.3|88
1588956900000|2020-05-08 16:55:00|770.4|766.9|770.8|767.3|770.8|767.3|769.7|766.2|81
1588957200000|2020-05-08 17:00:00|770.3|766.8|770.4|766.9|770.8|767.3|769.4|765.9|104
1588957500000|2020-05-08 17:05:00|770.3|766.8|770.4|766.9|770.5|767|769.3|765.8|56
1588957800000|2020-05-08 17:10:00|769.9|766.4|770.7|767.2|771.2|767.7|769.9|766.4|28
1588958100000|2020-05-08 17:15:00|770.2|766.7|769.6|766.1|771|767.5|769.2|765.7|51
1588958400000|2020-05-08 17:20:00|769.3|765.8|771|767.5|771.1|767.6|769.1|765.6|55
1588958700000|2020-05-08 17:25:00|770.5|767|769.7|766.2|771.6|768.1|769.6|766.1|81
1588959000000|2020-05-08 17:30:00|770.2|766.7|770.4|766.9|771|767.5|769.7|766.2|35
1588959300000|2020-05-08 17:35:00|770.9|767.4|769.2|765.7|770.9|767.4|768.8|765.3|49
1588959600000|2020-05-08 17:40:00|769.1|765.6|769.7|766.2|769.7|766.2|768.3|764.8|43
1588959900000|2020-05-08 17:45:00|769.6|766.1|769.1|765.6|770.1|766.6|768.7|765.2|32
1588960200000|2020-05-08 17:50:00|769.2|765.7|769.7|766.2|769.8|766.3|768.7|765.2|35
1588960500000|2020-05-08 17:55:00|769.2|765.7|770.4|766.9|770.4|766.9|769.2|765.7|37
1588960800000|2020-05-08 18:00:00|770.1|766.6|770.2|766.7|771.5|768|770.1|766.6|36
1588961100000|2020-05-08 18:05:00|770.7|767.2|773.1|765.9|773.2|769|770.4|765.8|30
1588961400000|2020-05-08 18:10:00|772.4|768.9|771.9|768.4|773.1|768.9|769.8|764.3|86
1588961700000|2020-05-08 18:15:00|772.6|764.9|772.7|769.2|773.7|769.6|771.3|764.9|48
1588962000000|2020-05-08 18:20:00|772.9|769.4|772.4|768.9|773.5|769.4|771.6|765.8|35
1588962300000|2020-05-08 18:25:00|773.1|765.5|772.8|769.3|773.5|769.3|771.4|765.5|39
1588962600000|2020-05-08 18:30:00|771.7|768.2|772.4|768.9|773.2|769.1|771.5|765.7|40
1588962900000|2020-05-08 18:35:00|773|765.6|772|768.5|773|768.8|770.7|765.3|32
1588963200000|2020-05-08 18:40:00|772.2|768.7|772|768.5|773.1|768.9|772|765.4|24
1588963500000|2020-05-08 18:45:00|772.2|768.7|773.1|769.6|774.2|769.9|771.7|765.7|29
1588963800000|2020-05-08 18:50:00|773.9|765.9|773.2|769.7|774.1|769.9|772.3|765.8|31
1588964100000|2020-05-08 18:55:00|772.9|769.4|773.5|770|774.4|770.3|771.9|765.6|34
1588964400000|2020-05-08 19:00:00|773.7|770.2|774|770.5|774.9|770.8|773.3|767|17
1588964700000|2020-05-08 19:05:00|773.9|770.4|773|769.5|774.5|770.4|772|766.1|45
1588965000000|2020-05-08 19:10:00|772.9|769.4|772.3|768.8|773.5|769.6|771.6|765.4|55
1588965300000|2020-05-08 19:15:00|773|765.8|772.1|768.6|773|768.9|771.8|765.3|18
1588965600000|2020-05-08 19:20:00|772.8|765.5|772.5|769|773.1|769|772.1|765.5|20
1588965900000|2020-05-08 19:25:00|771.5|768|770.5|767|773|768.8|770.5|764|48
1588966200000|2020-05-08 19:30:00|770.6|767.1|772.5|769|773|769|770.3|764.1|30
1588966500000|2020-05-08 19:35:00|773.3|766|772.7|769.2|773.8|769.7|772.4|766|23
1588966800000|2020-05-08 19:40:00|772.8|769.3|773.1|769.6|773.9|769.6|771.7|765.9|44
1588967100000|2020-05-08 19:45:00|773|769.5|772.6|769.1|773.4|769.5|772.5|766.2|20
1588967400000|2020-05-08 19:50:00|772.5|769|773|769.5|773.8|769.6|772.3|766.2|39
1588967700000|2020-05-08 19:55:00|773.1|769.6|773.6|770.1|774.3|770.1|771.8|766.2|53
1588968000000|2020-05-08 20:00:00|773.5|770|772.9|769.4|774.5|770.1|772.7|766.3|28
1588968300000|2020-05-08 20:05:00|773|769.5|772.7|769.2|773.1|769.6|772.2|768.7|23
1588968600000|2020-05-08 20:10:00|772.9|769.4|772.4|768.9|773.3|769.8|772.4|768.9|15
1588968900000|2020-05-08 20:15:00|772.6|769.1|773|769.5|773.2|769.7|772.6|769.1|14
1588969200000|2020-05-08 20:20:00|773.1|769.6|773|769.5|773.1|769.6|772.6|769.1|20
1588969500000|2020-05-08 20:25:00|773.1|769.6|773.4|769.9|773.4|769.9|772.6|769.1|26
1588969800000|2020-05-08 20:30:00|773.2|769.7|772.4|768.9|773.2|769.7|772.1|768.6|14
1588970100000|2020-05-08 20:35:00|772.3|768.8|772.8|769.3|772.8|769.3|772.2|768.7|18
1588970400000|2020-05-08 20:40:00|772.7|769.2|772.9|769.4|773.3|769.8|772.6|769.1|27
1588970700000|2020-05-08 20:45:00|772.7|769.2|772|768.5|772.7|769.2|771.7|768.2|34
1588971000000|2020-05-08 20:50:00|771.9|768.4|772.1|768.6|774.7|769.5|771.5|767.1|49
1588971300000|2020-05-08 20:55:00|772|768.5|775.1|767.1|775.4|768.9|772|765.9|34
1589148000000|2020-05-10 22:00:00|772|768.2|772|768.2|772.4|770.1|770.8|768.2|37
1589148300000|2020-05-10 22:05:00|771.9|768.1|772.8|769|772.8|769|771.6|767.8|24
1589148600000|2020-05-10 22:10:00|772.6|768.8|773.4|769.9|773.4|769.9|772.4|768.6|38
1589148900000|2020-05-10 22:15:00|773.8|770.3|775|771.5|775.3|771.8|773.8|770.3|43
1589149200000|2020-05-10 22:20:00|774.9|771.4|774.3|770.8|774.9|771.4|773.5|770|18
1589149500000|2020-05-10 22:25:00|774.4|770.9|775.4|771.9|776|772.5|774.4|770.9|25
1589149800000|2020-05-10 22:30:00|775.2|771.7|774.3|770.8|775.4|771.9|774.2|770.7|18
1589150100000|2020-05-10 22:35:00|774.2|770.7|773.6|770.1|774.2|770.7|773.5|770|24
1589150400000|2020-05-10 22:40:00|773.5|770|772.8|769.3|773.5|770|772.8|769.3|15
1589150700000|2020-05-10 22:45:00|773|769.5|773.7|770.2|773.8|770.3|773|769.5|10
1589151000000|2020-05-10 22:50:00|773.8|770.3|773.5|770|773.8|770.3|773.3|769.8|18
1589151300000|2020-05-10 22:55:00|773.6|770.1|773.6|770.1|773.7|770.2|773.2|769.7|10
1589151600000|2020-05-10 23:00:00|773.4|769.9|774.5|771|774.6|771.1|773.3|769.8|18
1589151900000|2020-05-10 23:05:00|774.4|770.9|774.6|771.1|774.9|771.4|774.2|770.7|21
1589152200000|2020-05-10 23:10:00|774.7|771.2|774.6|771.1|775|771.5|774.6|771.1|15
1589152500000|2020-05-10 23:15:00|774.5|771|774.3|770.8|774.6|771.1|774.1|770.6|13
1589152800000|2020-05-10 23:20:00|774.4|770.9|774.2|770.7|775|771.5|774.2|770.7|18
1589153100000|2020-05-10 23:25:00|774.4|770.9|774.6|771.1|774.7|771.2|774.4|770.9|4
1589153400000|2020-05-10 23:30:00|774.5|771|774.5|771|774.7|771.2|774.4|770.9|14
1589153700000|2020-05-10 23:35:00|774.6|771.1|774.3|770.8|774.6|771.1|774|770.5|22
1589154000000|2020-05-10 23:40:00|774.5|771|775.8|772.3|775.9|772.4|774.5|771|18
1589154300000|2020-05-10 23:45:00|775.7|772.2|776.6|773.1|776.8|773.3|775.5|772|34
1589154600000|2020-05-10 23:50:00|776.8|773.3|777.4|773.9|777.4|773.9|776.3|772.8|28
1589154900000|2020-05-10 23:55:00|777.3|773.8|777.6|774.1|777.9|774.4|777.3|773.8|19
1589155200000|2020-05-11 00:00:00|777.5|774|776.8|773.3|777.5|774|776.3|772.8|38
1589155500000|2020-05-11 00:05:00|776.9|773.4|776.6|773.1|777.3|773.8|776.5|773|18
1589155800000|2020-05-11 00:10:00|776.5|773|777.6|774.1|777.7|774.2|776.4|772.9|36
1589156100000|2020-05-11 00:15:00|777.4|773.9|777.5|774|777.6|774.1|776.7|773.2|37
1589156400000|2020-05-11 00:20:00|777.4|773.9|777.2|773.7|777.5|774|777.1|773.6|20
1589156700000|2020-05-11 00:25:00|777.1|773.6|777.6|774.1|777.8|774.3|777.1|773.6|22
1589157000000|2020-05-11 00:30:00|777.5|774|777.2|773.7|777.5|774|777.1|773.6|22
1589157300000|2020-05-11 00:35:00|777.1|773.6|776.3|772.8|777.2|773.7|776.3|772.8|22
1589157600000|2020-05-11 00:40:00|776.4|772.9|776.3|772.8|776.5|773|775.6|772.1|26
1589157900000|2020-05-11 00:45:00|776.2|772.7|775.6|772.1|776.3|772.8|775.4|771.9|19
1589158200000|2020-05-11 00:50:00|775.7|772.2|776|772.5|776.1|772.6|775.7|772.2|9
1589158500000|2020-05-11 00:55:00|776.1|772.6|775.9|772.4|776.6|773.1|775.8|772.3|24
1589158800000|2020-05-11 01:00:00|775.8|772.3|775.6|772.1|775.8|772.3|773.8|770.3|29
1589159100000|2020-05-11 01:05:00|775.5|772|775.4|771.9|775.5|772|774.8|771.3|32
1589159400000|2020-05-11 01:10:00|775.5|772|776.1|772.6|776.2|772.7|775.5|772|16
1589159700000|2020-05-11 01:15:00|776|772.5|776.9|773.4|777.2|773.7|776|772.5|13
1589160000000|2020-05-11 01:20:00|777|773.5|777.9|774.4|778.6|775.1|776.8|773.3|39
1589160300000|2020-05-11 01:25:00|777.8|774.3|778.3|774.8|778.3|774.8|777.8|774.3|6
1589160600000|2020-05-11 01:30:00|778.2|774.7|779.2|775.7|779.8|776.3|778.1|774.6|24
1589160900000|2020-05-11 01:35:00|779.1|775.6|781.3|777.8|781.3|777.8|779|775.5|43
1589161200000|2020-05-11 01:40:00|781.4|777.9|781.1|777.6|782.5|779|780.1|776.6|53
1589161500000|2020-05-11 01:45:00|780.9|777.4|781|777.5|781.1|777.6|780.3|776.8|30
1589161800000|2020-05-11 01:50:00|781.1|777.6|780.8|777.3|782.2|778.7|780.8|777.3|32
1589162100000|2020-05-11 01:55:00|780.4|776.9|779.9|776.4|780.4|776.9|779.4|775.9|7
1589162400000|2020-05-11 02:00:00|780.1|776.6|780|776.5|780.2|776.7|779.5|776|21
1589162700000|2020-05-11 02:05:00|780.1|776.6|779|775.5|780.3|776.8|778.7|775.2|44
1589163000000|2020-05-11 02:10:00|778.9|775.4|779.2|775.7|779.3|775.8|778.1|774.6|34
1589163300000|2020-05-11 02:15:00|779.1|775.6|778.4|774.9|779.1|775.6|778.4|774.9|9
1589163600000|2020-05-11 02:20:00|778.3|774.8|778.7|775.2|778.7|775.2|777.8|774.3|22
1589163900000|2020-05-11 02:25:00|778.2|774.7|777.5|774|778.2|774.7|777.4|773.9|8
1589164200000|2020-05-11 02:30:00|777.6|774.1|777.8|774.3|778|774.5|777.6|774.1|4
1589164500000|2020-05-11 02:35:00|777.9|774.4|778|774.5|778.2|774.7|777.9|774.4|18
1589164800000|2020-05-11 02:40:00|778.2|774.7|778.7|775.2|778.7|775.2|778.1|774.6|13
1589165100000|2020-05-11 02:45:00|778.8|775.3|778.8|775.3|779|775.5|778.6|775.1|24
1589165400000|2020-05-11 02:50:00|778.7|775.2|778.2|774.7|778.8|775.3|778|774.5|18
1589165700000|2020-05-11 02:55:00|778.3|774.8|778.4|774.9|778.5|775|778.3|774.8|9
1589166000000|2020-05-11 03:00:00|778.5|775|778.2|774.7|778.8|775.3|777.8|774.3|31
1589166300000|2020-05-11 03:05:00|777.8|774.3|777.7|774.2|777.8|774.3|777.7|774.2|2
1589166600000|2020-05-11 03:10:00|777.6|774.1|777.5|774|777.7|774.2|777.2|773.7|12
1589166900000|2020-05-11 03:15:00|777.6|774.1|777.4|773.9|777.6|774.1|777.4|773.9|7
1589167200000|2020-05-11 03:20:00|777.1|773.6|777|773.5|777.1|773.6|776.3|772.8|12
1589167500000|2020-05-11 03:25:00|776.9|773.4|776.7|773.2|777|773.5|776.4|772.9|12
1589167800000|2020-05-11 03:30:00|776.8|773.3|777.4|773.9|777.5|774|776.8|773.3|11
1589168100000|2020-05-11 03:35:00|777.5|774|777|773.5|777.5|774|777|773.5|10
1589168400000|2020-05-11 03:40:00|776.9|773.4|777|773.5|777.2|773.7|776.6|773.1|19
1589168700000|2020-05-11 03:45:00|776.9|773.4|777|773.5|777|773.5|776.4|772.9|12
1589169000000|2020-05-11 03:50:00|776.9|773.4|777|773.5|777|773.5|776.8|773.3|4
1589169300000|2020-05-11 03:55:00|777.2|773.7|777.1|773.6|777.2|773.7|777|773.5|5
1589169600000|2020-05-11 04:00:00|777.8|774.3|777.8|774.3|778.2|774.7|777.8|774.3|7
1589169900000|2020-05-11 04:05:00|778|774.5|778.1|774.6|778.2|774.7|778|774.5|4
1589170200000|2020-05-11 04:10:00|778|774.5|777.5|774|778.1|774.6|777.4|773.9|11
1589170500000|2020-05-11 04:15:00|777.3|773.8|778.1|774.6|778.4|774.9|777.1|773.6|19
1589170800000|2020-05-11 04:20:00|778|774.5|777.4|773.9|778|774.5|777.4|773.9|14
1589171100000|2020-05-11 04:25:00|777.5|774|777.5|774|777.7|774.2|777.4|773.9|10
1589171400000|2020-05-11 04:30:00|777.4|773.9|777.3|773.8|777.4|773.9|776.6|773.1|24
1589171700000|2020-05-11 04:35:00|777.2|773.7|777.1|773.6|777.3|773.8|777|773.5|11
1589172000000|2020-05-11 04:40:00|777.2|773.7|777.3|773.8|777.4|773.9|777|773.5|18
1589172300000|2020-05-11 04:45:00|777.2|773.7|777.1|773.6|777.5|774|777.1|773.6|9
1589172600000|2020-05-11 04:50:00|777|773.5|777|773.5|777.1|773.6|776.3|772.8|19
1589172900000|2020-05-11 04:55:00|777.1|773.6|776.7|773.2|777.1|773.6|776.7|773.2|5
1589173200000|2020-05-11 05:00:00|776.6|773.1|775.2|771.7|776.7|773.2|775.2|771.7|15
1589173500000|2020-05-11 05:05:00|775.3|771.8|774.5|771|775.5|772|774.3|770.8|9
1589173800000|2020-05-11 05:10:00|774.4|770.9|773.4|769.9|774.4|770.9|773.1|769.6|26
1589174100000|2020-05-11 05:15:00|773.5|770|773.8|770.3|773.9|770.4|773.5|770|12
1589174400000|2020-05-11 05:20:00|773.7|770.2|773.4|769.9|773.8|770.3|773.2|769.7|9
1589174700000|2020-05-11 05:25:00|773.5|770|773.4|769.9|773.9|770.4|773.3|769.8|15
1589175000000|2020-05-11 05:30:00|773.2|769.7|773.1|769.6|773.4|769.9|772.6|769.1|29
1589175300000|2020-05-11 05:35:00|773|769.5|773|769.5|773|769.5|772.8|769.3|8
1589175600000|2020-05-11 05:40:00|773.1|769.6|774.1|770.6|774.4|770.9|773.1|769.6|16
1589175900000|2020-05-11 05:45:00|774.4|770.9|774.2|770.7|774.4|770.9|774.2|770.7|8
1589176200000|2020-05-11 05:50:00|774.3|770.8|774.9|771.4|774.9|771.4|774.2|770.7|13
1589176500000|2020-05-11 05:55:00|774.8|771.3|773.5|770|774.8|771.3|773.3|769.8|21
1589176800000|2020-05-11 06:00:00|773.3|769.8|772.4|768.9|774.1|770.6|772.3|768.8|59
1589177100000|2020-05-11 06:05:00|772.5|769|772.7|769.2|772.9|769.4|772.4|768.9|29
1589177400000|2020-05-11 06:10:00|772.8|769.3|773.2|769.7|773.5|770|772.5|769|31
1589177700000|2020-05-11 06:15:00|773|769.5|772.7|769.2|773.3|769.8|772.7|769.2|13
1589178000000|2020-05-11 06:20:00|772.6|769.1|772.3|768.8|772.6|769.1|771.6|768.1|14
1589178300000|2020-05-11 06:25:00|772.4|768.9|772.7|769.2|773|769.5|772.4|768.9|19
1589178600000|2020-05-11 06:30:00|772.8|769.3|773.7|770.2|773.8|770.3|772.8|769.3|20
1589178900000|2020-05-11 06:35:00|773.6|770.1|774.1|770.6|774.6|771.1|773.5|770|37
1589179200000|2020-05-11 06:40:00|774|770.5|774.2|770.7|774.3|770.8|773.5|770|20
1589179500000|2020-05-11 06:45:00|773.9|770.4|774.9|771.4|775.2|771.7|773.9|770.4|21
1589179800000|2020-05-11 06:50:00|774.8|771.3|774.8|771.3|775|771.5|774.5|771|19
1589180100000|2020-05-11 06:55:00|774.7|771.2|774.8|771.3|775.2|771.7|774.7|771.2|22
1589180400000|2020-05-11 07:00:00|774.5|771|773.3|769.8|774.5|771|772.7|769.2|25
1589180700000|2020-05-11 07:05:00|773.2|769.7|773|769.5|773.3|769.8|772.7|769.2|11
1589181000000|2020-05-11 07:10:00|773.1|769.6|772.7|769.2|773.2|769.7|772.5|769|25
1589181300000|2020-05-11 07:15:00|772.6|769.1|772.2|768.7|772.7|769.2|771.1|767.6|36
1589181600000|2020-05-11 07:20:00|772.3|768.8|773.3|769.8|773.8|770.3|771.2|767.7|33
1589181900000|2020-05-11 07:25:00|773.4|769.9|773.3|769.8|773.5|770|772.9|769.4|25
1589182200000|2020-05-11 07:30:00|773.4|769.9|773.2|769.7|773.4|769.9|772.9|769.4|22
1589182500000|2020-05-11 07:35:00|773.1|769.6|772.7|769.2|773.4|769.9|772.7|769.2|13
1589182800000|2020-05-11 07:40:00|772.6|769.1|774.3|770.8|774.6|771.1|772.4|768.9|63
1589183100000|2020-05-11 07:45:00|774.4|770.9|774.2|770.7|774.4|770.9|773.9|770.4|9
1589183400000|2020-05-11 07:50:00|774.3|770.8|774.9|771.4|774.9|771.4|774.2|770.7|10
1589183700000|2020-05-11 07:55:00|775|771.5|774.8|771.3|775|771.5|774.5|771|17
1589184000000|2020-05-11 08:00:00|774.7|771.2|775.2|771.7|775.5|772|774.7|771.2|27
1589184300000|2020-05-11 08:05:00|774.8|771.3|775.3|771.8|775.4|771.9|774.8|771.3|23
1589184600000|2020-05-11 08:10:00|775.1|771.6|773.3|769.8|775.7|772.2|773.3|769.8|23
1589184900000|2020-05-11 08:15:00|773.2|769.7|773.6|770.1|773.9|770.4|773.1|769.6|31
1589185200000|2020-05-11 08:20:00|773.7|770.2|773.5|770|774.1|770.6|773.3|769.8|19
1589185500000|2020-05-11 08:25:00|773.8|770.3|774|770.5|774.3|770.8|773.7|770.2|16
1589185800000|2020-05-11 08:30:00|774.1|770.6|773.2|769.7|774.1|770.6|772.7|769.2|30
1589186100000|2020-05-11 08:35:00|773.1|769.6|771.3|767.8|773.1|769.6|770.4|766.9|33
1589186400000|2020-05-11 08:40:00|771.4|767.9|769.5|766|771.4|767.9|769.3|765.8|41
1589186700000|2020-05-11 08:45:00|769.3|765.8|767|763.5|769.5|766|767|763.5|95
1589187000000|2020-05-11 08:50:00|766.5|763|768.6|765.1|768.6|765.1|764.6|761.1|92
1589187300000|2020-05-11 08:55:00|768.7|765.2|770.3|766.8|770.7|767.2|768|765.2|32
1589187600000|2020-05-11 09:00:00|770.1|766.6|770.9|763.8|770.9|766.6|769.2|762.5|49
1589187900000|2020-05-11 09:05:00|770.8|763.7|770.2|766.7|770.9|767|769.2|762.8|52
1589188200000|2020-05-11 09:10:00|770.3|766.8|769.8|766.3|770.6|767.1|769.7|766.2|34
1589195100000|2020-05-11 11:05:00|770|766.5|769.3|765.8|770.1|766.6|769.3|765.8|9
1589195400000|2020-05-11 11:10:00|769.2|765.7|770.3|766.8|770.3|766.8|769.2|765.7|19
1589195700000|2020-05-11 11:15:00|770.2|766.7|769.8|766.3|770.6|767.1|769.4|765.9|46
1589196000000|2020-05-11 11:20:00|769.9|766.4|769.2|765.7|770.1|766.6|766.9|763.4|77
1589196300000|2020-05-11 11:25:00|769.3|765.8|769|765.5|769.9|766.4|769|765.5|47
1589196600000|2020-05-11 11:30:00|768.9|765.4|768.2|764.7|770.7|767.2|768.2|764.7|48
1589196900000|2020-05-11 11:35:00|768.1|764.6|767.5|764|768.1|764.6|766.9|763.4|36
1589197200000|2020-05-11 11:40:00|767.4|763.9|765.6|762.1|768.1|764.6|765.6|762.1|42
1589197500000|2020-05-11 11:45:00|765.5|762|766.4|762.9|766.8|763.3|765.3|761.8|42
1589197800000|2020-05-11 11:50:00|766.3|762.8|767.4|763.9|767.4|763.9|766|762.5|43
1589198100000|2020-05-11 11:55:00|767.2|763.7|767.4|763.9|767.6|764.1|766.2|762.7|49
1589198400000|2020-05-11 12:00:00|767.2|763.7|770.3|766.8|770.6|767.1|766.9|763.4|113
1589198700000|2020-05-11 12:05:00|770.2|766.7|769|765.5|770.4|766.9|768.7|765.2|75
1589199000000|2020-05-11 12:10:00|768.5|765|769.2|765.7|769.3|765.8|767.4|763.9|46
1589199300000|2020-05-11 12:15:00|769.4|765.9|769.1|765.6|769.4|765.9|767.5|764|47
1589199600000|2020-05-11 12:20:00|769.3|765.8|767.7|764.2|773.1|766.3|766.5|763|77
1589199900000|2020-05-11 12:25:00|767.9|764.4|766.2|762.7|767.9|764.4|766.1|762.6|53
1589200200000|2020-05-11 12:30:00|766.1|762.6|765|763.2|768.4|764.9|764.9|762.6|47
1589200500000|2020-05-11 12:35:00|764.9|763.1|766|762.5|766.3|763.6|764.4|761.7|57
1589200800000|2020-05-11 12:40:00|765.9|762.4|763.6|761.8|766.3|763.3|763.6|761.8|56
1589201100000|2020-05-11 12:45:00|763.5|761.7|765.7|762.2|770.6|763.5|763.4|760.7|57
1589201400000|2020-05-11 12:50:00|765.5|762|766.8|763.3|767.1|763.6|765.5|762|42
1589201700000|2020-05-11 12:55:00|766.6|763.1|766.7|763.2|768.4|764.9|766.4|762.9|73
1589202000000|2020-05-11 13:00:00|766.8|763.3|762.7|760.9|767.9|764.4|761.7|759.9|110
1589202300000|2020-05-11 13:05:00|762.6|760.8|762.5|760.7|762.6|760.8|762.1|760.3|36
1589202600000|2020-05-11 13:10:00|762.6|760.8|763|761.2|763.3|761.5|762.4|760.6|32
1589202900000|2020-05-11 13:15:00|762.9|761.1|763.6|760.1|764|761.1|762.3|759.7|43
1589203200000|2020-05-11 13:20:00|763.8|760.3|763.8|760.3|764.4|760.9|763.4|759.9|29
1589203500000|2020-05-11 13:25:00|763.6|760.1|762.3|760.5|764.1|760.7|762.2|759.7|30
1589203800000|2020-05-11 13:30:00|762.2|760.4|763.5|760|769.4|761.4|761.9|758.8|63
1589204100000|2020-05-11 13:35:00|763.7|760.2|763.9|760.4|764.1|760.6|763.5|760|45
1589204400000|2020-05-11 13:40:00|764|760.5|763.8|760.3|764.3|760.8|763.5|760|33
1589204700000|2020-05-11 13:45:00|763.9|760.4|766.2|762.7|767|762.8|763.8|759.5|69
1589205000000|2020-05-11 13:50:00|766.3|762.8|766.3|762.8|769.5|763.3|766|761.6|72
1589205300000|2020-05-11 13:55:00|766.2|762.7|766.1|762.6|766.5|763|765.6|762.1|44
1589205600000|2020-05-11 14:00:00|766|762.5|766.8|763.3|766.8|763.3|766|762.5|38
1589206200000|2020-05-11 14:10:00|768.2|764.7|766.5|764.7|768.4|764.9|766.5|763.7|48
1589206500000|2020-05-11 14:15:00|766.3|764.5|766.2|764.4|766.6|764.8|765.1|763.3|58
1589206800000|2020-05-11 14:20:00|766.1|764.3|766.7|764.9|766.9|765.1|765.9|764.1|43
1589207100000|2020-05-11 14:25:00|766.6|764.8|768|764.5|768.2|764.8|765.1|763.1|54
1589207400000|2020-05-11 14:30:00|767.9|764.4|766.4|764.6|768.7|765.2|766.4|764.2|61
1589207700000|2020-05-11 14:35:00|766.5|764.7|766.8|765|766.9|765.1|766|764.2|57
1589208000000|2020-05-11 14:40:00|766.7|764.9|766.1|764.3|766.8|765|766|764.2|26
1589208300000|2020-05-11 14:45:00|766.3|764.5|767.4|763.9|768.1|765.6|766|763.9|36
1589208600000|2020-05-11 14:50:00|767.8|764.3|767.3|763.8|767.8|764.3|766.8|763.3|35
1589208900000|2020-05-11 14:55:00|767.4|763.9|767.2|763.7|767.6|764.1|766.9|763.4|30
1589209200000|2020-05-11 15:00:00|767.1|763.6|765|763.2|767.3|764.3|764.7|762.9|38
1589209500000|2020-05-11 15:05:00|765.1|763.3|764.4|762.6|765.2|763.4|764.3|762.5|36
1589209800000|2020-05-11 15:10:00|764.5|762.7|765.5|763.7|766.5|764.2|764.4|762.6|37
1589210100000|2020-05-11 15:15:00|765.6|763.8|765.4|763.6|765.8|764|765|763.2|31
1589210400000|2020-05-11 15:20:00|765.8|764|767|765.2|767.1|765.3|765.8|764|18
1589210700000|2020-05-11 15:25:00|766.9|765.1|766.8|765|766.9|765.1|766.3|764.5|20
1589211000000|2020-05-11 15:30:00|766.9|765.1|766.8|765|767.2|765.4|766.6|764.8|22
1589211300000|2020-05-11 15:35:00|766.7|764.9|766.5|764.7|767.4|765.6|766.5|764.7|36
1589211600000|2020-05-11 15:40:00|766.2|764.4|766.2|764.4|766.7|764.9|765.6|763.8|41
1589211900000|2020-05-11 15:45:00|766.1|764.3|766.3|764.5|766.6|764.8|765.7|763.9|28
1589212200000|2020-05-11 15:50:00|766.4|764.6|766.5|764.7|766.6|764.8|765.5|763.7|34
1589212500000|2020-05-11 15:55:00|766.6|764.8|766.2|764.4|766.7|764.9|765.9|764.1|28
1589212800000|2020-05-11 16:00:00|766.1|764.3|765|763.2|766.1|764.3|765|763.2|20
1589213100000|2020-05-11 16:05:00|764.9|763.1|765.1|763.3|765.2|763.4|764.7|762.9|18
1589213400000|2020-05-11 16:10:00|765.2|763.4|766|764.2|766|764.2|765.1|763.3|25
1589213700000|2020-05-11 16:15:00|766.1|764.3|766.4|764.6|766.6|764.8|766|764.2|13
1589214000000|2020-05-11 16:20:00|766.2|764.4|766.4|764.6|766.5|764.7|766.1|764.3|18
1589214300000|2020-05-11 16:25:00|766.5|764.7|766.7|764.9|766.8|765|766.3|764.5|18
1589214600000|2020-05-11 16:30:00|766.6|764.8|767.3|765.5|767.5|765.7|766.4|764.6|22
1589214900000|2020-05-11 16:35:00|767.5|765.7|768.4|766.6|768.5|766.7|766.9|765.1|23
1589215200000|2020-05-11 16:40:00|768.5|766.7|768.5|766.7|768.6|766.8|768.3|766.5|15
1589215500000|2020-05-11 16:45:00|768.6|766.8|768.5|766.7|769.7|767.9|768.4|766.6|29
1589215800000|2020-05-11 16:50:00|768.4|766.6|768.6|766.8|768.6|766.8|768.1|766.3|19
1589216100000|2020-05-11 16:55:00|768.7|766.9|768.4|766.6|768.7|766.9|768.1|766.3|29
1589216400000|2020-05-11 17:00:00|768.3|766.5|768.4|766.6|769.1|767.3|767.8|766|116
1589216700000|2020-05-11 17:05:00|768.3|766.5|769.5|767.7|769.5|767.7|767.9|766.1|27
1589217000000|2020-05-11 17:10:00|769.4|767.6|769.2|767.4|769.5|767.7|769.2|767.4|7
1589217300000|2020-05-11 17:15:00|769.3|767.5|769|767.2|769.3|767.5|768.9|767.1|6
1589217600000|2020-05-11 17:20:00|768.9|767.1|769.2|767.4|769.4|767.6|768.9|767.1|19
1589217900000|2020-05-11 17:25:00|769.1|767.3|768.1|766.3|769.1|767.3|767.9|766.1|22
1589218200000|2020-05-11 17:30:00|768.2|766.4|768.6|766.8|768.6|766.8|768.1|766.3|12
1589218500000|2020-05-11 17:35:00|768.4|766.6|768.1|766.3|768.9|767.1|768|766.2|33
1589218800000|2020-05-11 17:40:00|768|766.2|767.1|765.3|768.1|766.3|767.1|765.3|33
1589219100000|2020-05-11 17:45:00|767|765.2|767.2|765.4|768|766.2|767|765.2|21
1589219400000|2020-05-11 17:50:00|767.1|765.3|767.1|765.3|767.3|765.5|766.7|764.9|15
1589219700000|2020-05-11 17:55:00|767.2|765.4|767|765.2|767.2|765.4|766.9|765.1|12
1589220000000|2020-05-11 18:00:00|766.9|765.1|766.5|764.7|767|765.2|766.1|764.3|12
1589220300000|2020-05-11 18:05:00|766.6|764.8|765.9|764.1|766.6|764.8|765.8|764|14
1589220600000|2020-05-11 18:10:00|765.8|764|765.4|763.6|765.9|764.1|765.3|763.5|22
1589220900000|2020-05-11 18:15:00|765.3|763.5|766|764.2|766|764.2|764.8|763|23
1589221200000|2020-05-11 18:20:00|765.9|764.1|766.2|764.4|766.2|764.4|765.9|764.1|23
1589221500000|2020-05-11 18:25:00|766.1|764.3|765.2|763.4|766.1|764.3|765.1|763.3|18
1589221800000|2020-05-11 18:30:00|765.3|763.5|765.3|763.5|765.5|763.7|765.2|763.4|12
1589222100000|2020-05-11 18:35:00|765.4|763.6|765.3|763.5|765.4|763.6|765.2|763.4|10
1589222400000|2020-05-11 18:40:00|765.2|763.4|765.1|763.3|765.3|763.5|765|763.2|15
1589222700000|2020-05-11 18:45:00|765.2|763.4|765.9|764.1|766.1|764.3|765.2|763.4|12
1589223000000|2020-05-11 18:50:00|766.1|764.3|767.8|766|770.4|766.7|765.8|761.9|39
1589223300000|2020-05-11 18:55:00|767.7|765.9|770.3|768.5|770.8|769|767.7|765.9|41
1589223600000|2020-05-11 19:00:00|770.4|768.6|770.5|768.7|770.6|768.8|770.3|768.5|14
1589223900000|2020-05-11 19:05:00|770.7|768.9|770.6|768.8|770.7|768.9|770.6|768.8|2
1589224200000|2020-05-11 19:10:00|770.5|768.7|770|768.2|770.5|768.7|770|768.2|8
1589224500000|2020-05-11 19:15:00|770.1|768.3|770.6|768.8|770.7|768.9|770|768.2|15
1589224800000|2020-05-11 19:20:00|770.5|768.7|770.3|768.5|770.6|768.8|770.3|768.5|7
1589225100000|2020-05-11 19:25:00|770.4|768.6|770.6|768.8|770.9|769.1|770.4|768.6|23
1589225400000|2020-05-11 19:30:00|770.5|768.7|770.5|768.7|770.6|768.8|770.2|768.4|10
1589225700000|2020-05-11 19:35:00|770.4|768.6|770.6|768.8|770.8|769|770.4|768.6|18
1589226000000|2020-05-11 19:40:00|770.7|768.9|771.1|769.3|771.1|769.3|770.7|768.9|11
1589226300000|2020-05-11 19:45:00|771|769.2|771.1|769.3|771.5|769.7|770.9|769.1|15
1589226600000|2020-05-11 19:50:00|771|769.2|771.1|769.3|771.3|769.5|770.7|768.9|16
1589226900000|2020-05-11 19:55:00|771.2|769.4|771|769.2|771.2|769.4|770.9|769.1|15
1589227200000|2020-05-11 20:00:00|771.1|769.3|770.1|768.3|771.1|769.3|770|768.2|18
1589227500000|2020-05-11 20:05:00|770.2|768.4|770.2|768.4|770.6|768.8|770.2|768.4|8
1589227800000|2020-05-11 20:10:00|770.3|768.5|771.1|769.3|771.1|769.3|770.3|768.5|12
1589228100000|2020-05-11 20:15:00|771.2|769.4|771.1|769.3|771.5|769.7|770.9|769.1|21
1589228400000|2020-05-11 20:20:00|771|769.2|770.9|769.1|771.2|769.4|770.9|769.1|6
1589228700000|2020-05-11 20:25:00|771|769.2|770.7|768.9|771.2|769.4|770.6|768.8|20
1589229000000|2020-05-11 20:30:00|770.6|768.8|770.3|768.5|770.8|769|770.3|768.5|14
1589229300000|2020-05-11 20:35:00|770.4|768.6|770.6|768.8|770.6|768.8|770.3|768.5|4
1589229600000|2020-05-11 20:40:00|770.4|768.6|770.3|768.5|770.7|768.9|770.3|768.5|16
1589229900000|2020-05-11 20:45:00|770.2|768.4|770.7|768.9|770.9|769.1|769.6|767.8|34
1589230200000|2020-05-11 20:50:00|770.8|769|770.6|768.8|771.3|769.5|770.5|768.7|28
1589230500000|2020-05-11 20:55:00|770.5|768.7|770.3|768.5|771|769.2|770|768.2|22
1589234400000|2020-05-11 22:00:00|770.6|768.8|770.2|768.4|770.6|768.8|770|768.2|13
1589234700000|2020-05-11 22:05:00|770.1|768.3|770.9|767.4|770.9|768.3|770.1|767.2|3
1589235000000|2020-05-11 22:10:00|770.8|767.3|770.8|767.3|770.8|767.3|770.8|767.3|1
1589235300000|2020-05-11 22:15:00|770.7|767.2|770.7|767.2|770.7|767.2|770.5|767|5
1589235600000|2020-05-11 22:20:00|770.8|767.3|771.2|767.7|771.7|768.2|770.8|767.3|13
1589235900000|2020-05-11 22:25:00|771.1|767.6|771.1|767.6|771.1|767.6|771.1|767.6|1
1589236200000|2020-05-11 22:30:00|771.3|767.8|772.2|768.7|772.2|768.7|771.3|767.8|14
1589236500000|2020-05-11 22:35:00|772.3|768.8|771.8|768.3|772.3|768.8|771.8|768.3|15
1589236800000|2020-05-11 22:40:00|771.9|768.4|771.6|768.1|772.1|768.6|771.5|768|21
1589237100000|2020-05-11 22:45:00|771.5|768|771|767.5|771.6|768.1|770.8|767.3|15
1589237400000|2020-05-11 22:50:00|770.9|767.4|771.1|767.6|771.2|767.7|770.9|767.4|11
1589237700000|2020-05-11 22:55:00|771.3|767.8|772.1|768.6|772.1|768.6|771.3|767.8|11
1589238000000|2020-05-11 23:00:00|771.9|768.4|770.9|767.4|771.9|768.4|770.9|767.4|15
1589238300000|2020-05-11 23:05:00|771.1|767.6|770.4|768.6|771.1|768.7|770|767.6|12
1589238600000|2020-05-11 23:10:00|770.3|768.5|770.4|768.6|770.5|768.7|770.2|768.4|7
1589238900000|2020-05-11 23:15:00|770.3|768.5|770.4|768.6|770.4|768.6|770.1|768.3|6
1589239200000|2020-05-11 23:20:00|770.3|768.5|770.4|768.6|770.5|768.7|770.3|768.5|20
1589239500000|2020-05-11 23:25:00|770.3|768.5|770.3|768.5|770.4|768.6|770.1|768.3|10
1589239800000|2020-05-11 23:30:00|770.4|768.6|770.7|768.9|770.9|769.1|770.3|768.5|15
1589240100000|2020-05-11 23:35:00|770.8|769|770.4|768.6|770.8|769|770.4|768.6|6
1589240400000|2020-05-11 23:40:00|770.3|768.5|770.5|768.7|770.6|768.8|770.3|768.5|4
1589240700000|2020-05-11 23:45:00|770.6|768.8|769.6|767.8|770.7|768.9|769.6|767.8|19
1589241000000|2020-05-11 23:50:00|769.7|767.9|769.9|768.1|770.1|768.3|769.7|767.9|5
1589241300000|2020-05-11 23:55:00|769.8|768|769.9|768.1|769.9|768.1|769.8|768|2
1589241600000|2020-05-12 00:00:00|770|768.2|768.9|767.1|770.2|768.4|768.7|766.9|21
1589241900000|2020-05-12 00:05:00|769.1|767.3|767.7|765.9|769.2|767.4|767.6|765.8|25
1589242200000|2020-05-12 00:10:00|767.6|765.8|765.6|763.8|767.9|766.1|765.5|763.7|37
1589242500000|2020-05-12 00:15:00|765.5|763.7|767.1|765.3|767.1|765.3|765.3|763.5|37
1589242800000|2020-05-12 00:20:00|767|765.2|765.5|763.7|767|765.2|765.5|763.7|25
1589243100000|2020-05-12 00:25:00|765.3|763.5|764|762.2|765.9|764.1|763|761.2|39
1589243400000|2020-05-12 00:30:00|764.2|762.4|764.1|762.3|764.4|762.6|761.7|759.9|72
1589243700000|2020-05-12 00:35:00|764.3|762.5|764.7|762.9|764.9|763.1|764.3|762.5|16
1589244000000|2020-05-12 00:40:00|764.8|763|765.2|763.4|765.5|763.7|764.7|762.9|35
1589244300000|2020-05-12 00:45:00|765.1|763.3|764.9|761.4|765.5|763.4|764.1|760.6|32
1589244600000|2020-05-12 00:50:00|764.8|761.3|766.5|763|766.5|763|764.6|761.1|23
1589244900000|2020-05-12 00:55:00|766.4|762.9|765.3|761.8|766.6|763.1|765|761.5|21
1589245200000|2020-05-12 01:00:00|765.2|761.7|766.3|762.8|766.3|762.8|765.1|761.6|42
1589245500000|2020-05-12 01:05:00|766.2|762.7|766.3|762.8|766.5|763|766.2|762.7|26
1589245800000|2020-05-12 01:10:00|766.2|762.7|766.4|762.9|766.8|763.3|765.7|762.2|28
1589246100000|2020-05-12 01:15:00|766.3|762.8|766.5|763|766.5|763|766.1|762.6|24
1589246400000|2020-05-12 01:20:00|766.6|763.1|765.9|764.1|766.8|764.2|765.8|762.8|25
1589246700000|2020-05-12 01:25:00|765.8|764|767.5|764|767.6|764.1|765.8|763.5|21
1589247000000|2020-05-12 01:30:00|767.4|763.9|768.7|765.2|769.3|765.8|767.4|763.9|31
1589247300000|2020-05-12 01:35:00|768.6|765.1|768.5|765|768.8|765.3|767.8|764.3|22
1589247600000|2020-05-12 01:40:00|768.4|764.9|767.7|765.9|768.4|766.4|766.7|764.6|22
1589247900000|2020-05-12 01:45:00|767.6|765.8|767.1|765.3|767.6|765.8|766.9|765.1|28
1589248200000|2020-05-12 01:50:00|766.9|765.1|768.4|766.6|768.5|766.7|766.9|765.1|22
1589248500000|2020-05-12 01:55:00|768.5|766.7|767.9|766.1|768.8|767|767.9|766.1|19
1589248800000|2020-05-12 02:00:00|768|766.2|768.6|766.8|769.2|767.4|768|766.2|21
1589249100000|2020-05-12 02:05:00|768.7|766.9|769|767.2|769.5|767.7|768.7|766.9|9
1589249400000|2020-05-12 02:10:00|768.8|767|769.4|767.6|769.4|767.6|768.7|766.9|8
1589249700000|2020-05-12 02:15:00|769.3|767.5|767.6|765.8|769.3|767.5|767.5|765.7|21
1589250000000|2020-05-12 02:20:00|768.1|766.3|768.4|766.6|768.8|767|768.1|766.3|8
1589250300000|2020-05-12 02:25:00|768.2|766.4|767.6|765.8|768.2|766.4|767.6|765.8|14
1589250600000|2020-05-12 02:30:00|767.8|766|767.6|765.8|767.9|766.1|767.6|765.8|12
1589250900000|2020-05-12 02:35:00|767.5|765.7|768.3|766.5|768.3|766.5|767.5|765.7|6
1589251200000|2020-05-12 02:40:00|768.4|766.6|768.6|766.8|768.9|767.1|768.4|766.6|13
1589251500000|2020-05-12 02:45:00|768.3|766.5|769.4|767.6|769.4|767.6|768|766.2|13
1589251800000|2020-05-12 02:50:00|769.5|767.7|770.6|768.8|770.9|769.1|769.5|767.7|31
1589252100000|2020-05-12 02:55:00|770.5|768.7|770.4|768.6|770.6|768.8|770|768.2|30
1589252400000|2020-05-12 03:00:00|770.1|768.3|769.6|767.8|770.4|768.6|769.6|767.8|12
1589252700000|2020-05-12 03:05:00|769.8|768|770.2|768.4|770.3|768.5|769.8|768|12
1589253000000|2020-05-12 03:10:00|770.3|768.5|770.6|768.8|770.7|768.9|769.3|767.5|25
1589253300000|2020-05-12 03:15:00|770.7|768.9|770.7|768.9|771.2|769.4|770.6|768.8|32
1589253600000|2020-05-12 03:20:00|770.6|768.8|770.3|768.5|770.8|769|770.2|768.4|16
1589253900000|2020-05-12 03:25:00|770.2|768.4|770.3|768.5|770.5|768.7|770.2|768.4|8
1589254200000|2020-05-12 03:30:00|769.9|768.1|769.2|767.4|769.9|768.1|768.4|766.6|10
1589254500000|2020-05-12 03:35:00|769.1|767.3|769.2|767.4|769.2|767.4|768.6|766.8|10
1589254800000|2020-05-12 03:40:00|769.4|767.6|770.2|768.4|770.2|768.4|769.4|767.6|10
1589255100000|2020-05-12 03:45:00|770.1|768.3|770.2|768.4|770.9|769.1|770.1|768.3|19
1589255400000|2020-05-12 03:50:00|770.3|768.5|770.8|769|770.9|769.1|770.3|768.5|9
1589255700000|2020-05-12 03:55:00|770.7|768.9|771.2|769.4|771.3|769.5|770.6|768.8|14
1589256000000|2020-05-12 04:00:00|771.1|769.3|771.4|769.6|771.4|769.6|770.8|769|11
1589256300000|2020-05-12 04:05:00|771.6|769.8|771.6|769.8|772.5|770.7|771.6|769.8|13
1589256600000|2020-05-12 04:10:00|771.8|770|771.7|769.9|771.8|770|771.5|769.7|11
1589256900000|2020-05-12 04:15:00|771.4|769.6|771.2|769.4|771.4|769.6|771|769.2|21
1589257200000|2020-05-12 04:20:00|771.1|769.3|771|769.2|771.1|769.3|770.9|769.1|4
1589257500000|2020-05-12 04:25:00|770.9|769.1|770.4|768.6|771|769.2|770.4|768.6|13
1589257800000|2020-05-12 04:30:00|770.5|768.7|771.3|769.5|771.3|769.5|770.5|768.7|9
1589258100000|2020-05-12 04:35:00|771.2|769.4|771.1|769.3|771.5|769.7|770.3|768.5|23
1589258400000|2020-05-12 04:40:00|771|769.2|770.8|769|771.1|769.3|770.8|769|11
1589258700000|2020-05-12 04:45:00|770.9|769.1|770.9|769.1|771|769.2|770.8|769|4
1589259000000|2020-05-12 04:50:00|771|769.2|771|769.2|771.5|769.7|771|769.2|16
1589259300000|2020-05-12 04:55:00|771.1|769.3|770.9|769.1|771.2|769.4|770.9|769.1|15
1589259600000|2020-05-12 05:00:00|771|769.2|771.4|769.6|771.5|769.7|771|769.2|12
1589259900000|2020-05-12 05:05:00|771.5|769.7|771.4|769.6|772.1|770.3|771.3|769.5|21
1589260200000|2020-05-12 05:10:00|771.5|769.7|771.7|769.9|771.8|770|771.5|769.7|15
1589260500000|2020-05-12 05:15:00|772|770.2|772|770.2|772.3|770.5|771.9|770.1|13
1589260800000|2020-05-12 05:20:00|772.1|770.3|772.6|770.8|772.7|770.9|772.1|770.3|14
1589261100000|2020-05-12 05:25:00|772.7|770.9|773.1|771.3|773.1|771.3|772.6|770.8|7
1589261400000|2020-05-12 05:30:00|773|771.2|773.4|771.6|773.5|771.7|772.1|770.3|29
1589261700000|2020-05-12 05:35:00|773.5|771.7|772.6|770.8|773.6|771.8|772.6|770.8|14
1589262000000|2020-05-12 05:40:00|772.8|771|773.7|771.9|773.8|772|772.8|771|12
1589262300000|2020-05-12 05:45:00|773.8|772|772|770.2|773.8|772|771.4|769.6|11
1589262600000|2020-05-12 05:50:00|771.9|770.1|772|770.2|772.3|770.5|771.5|769.7|16
1589262900000|2020-05-12 05:55:00|771.8|770|770.8|769|771.9|770.1|770.6|768.8|16
1589263200000|2020-05-12 06:00:00|770.7|768.9|767.7|765.9|770.7|768.9|767.7|765.9|57
1589263500000|2020-05-12 06:05:00|767.8|766|767.2|765.4|768.1|766.3|767.1|765.3|35
1589263800000|2020-05-12 06:10:00|767.3|765.5|766.9|765.1|768|766.2|766.5|764.7|33
1589264100000|2020-05-12 06:15:00|767|765.2|768.1|766.3|768.2|766.4|767|765.2|25
1589264400000|2020-05-12 06:20:00|768.3|766.5|768.9|767.1|769|767.2|768.1|766.3|22
1589264700000|2020-05-12 06:25:00|769.1|767.3|769.8|768|769.9|768.1|768.6|766.8|37
1589265000000|2020-05-12 06:30:00|769.9|768.1|768.4|766.6|769.9|768.1|768.3|766.5|34
1589265300000|2020-05-12 06:35:00|768.6|766.8|769.7|767.9|770|768.2|768.6|766.8|19
1589265600000|2020-05-12 06:40:00|769.4|767.6|769.3|767.5|769.4|767.6|768.8|767|8
1589265900000|2020-05-12 06:45:00|769.4|767.6|768|766.2|769.6|767.8|768|766.2|17
1589266200000|2020-05-12 06:50:00|768.1|766.3|767.9|766.1|768.2|766.4|767.6|765.8|9
1589266500000|2020-05-12 06:55:00|767.7|765.9|769.7|767.9|770.1|768.3|767.6|765.8|23
1589266800000|2020-05-12 07:00:00|769.6|767.8|771.3|769.5|771.3|769.5|769.4|767.6|34
1589267100000|2020-05-12 07:05:00|771.2|769.4|770.6|768.8|771.3|769.5|769.9|768.1|33
1589267400000|2020-05-12 07:10:00|770.9|769.1|771.4|769.6|771.4|769.6|770.9|769.1|27
1589267700000|2020-05-12 07:15:00|771.5|769.7|772.6|770.8|772.6|770.8|771.5|769.7|22
1589268000000|2020-05-12 07:20:00|772.7|770.9|772.4|770.6|774.4|772.6|772.2|770.4|40
1589268300000|2020-05-12 07:25:00|772.3|770.5|771.1|769.3|772.6|770.8|771.1|769.3|19
1589268600000|2020-05-12 07:30:00|771.5|769.7|770.7|768.9|771.7|769.9|770.7|768.9|21
1589268900000|2020-05-12 07:35:00|770.9|769.1|771.7|769.9|771.7|769.9|770.9|769.1|12
1589269200000|2020-05-12 07:40:00|771.6|769.8|771.5|769.7|773.1|771.3|771.5|769.7|29
1589269500000|2020-05-12 07:45:00|771.4|769.6|771.1|769.3|771.4|769.6|770.9|769.1|19
1589269800000|2020-05-12 07:50:00|771.2|769.4|772.2|770.4|772.2|770.4|771.2|769.4|13
1589270100000|2020-05-12 07:55:00|772.1|770.3|769.6|767.8|772.2|770.4|769|767.2|42
1589270400000|2020-05-12 08:00:00|769.5|767.7|769.1|767.3|769.5|767.7|769|767.2|13
1589270700000|2020-05-12 08:05:00|769.2|767.4|769.8|768|769.9|768.1|769.2|767.4|18
1589271000000|2020-05-12 08:10:00|769.9|768.1|771.4|769.6|771.8|770|769.8|768|25
1589271300000|2020-05-12 08:15:00|771.6|769.8|771.2|769.4|772.5|770.7|771.2|769.4|21
1589271600000|2020-05-12 08:20:00|771.3|769.5|771.5|769.7|772.2|770.4|771.3|769.5|39
1589271900000|2020-05-12 08:25:00|771.6|769.8|772.4|770.6|772.4|770.6|770.9|769.1|33
1589272200000|2020-05-12 08:30:00|772.5|770.7|772.1|770.3|772.6|770.8|771.5|769.7|40
1589272500000|2020-05-12 08:35:00|771.8|770|771.6|769.8|772.5|770.7|771.3|769.5|39
1589272800000|2020-05-12 08:40:00|771.5|769.7|769.1|767.3|771.5|769.7|768.7|766.9|48
1589273100000|2020-05-12 08:45:00|769.2|767.4|769.9|768.1|770.7|768.9|768.7|766.9|43
1589273400000|2020-05-12 08:50:00|770|768.2|769.9|768.1|770.5|768.2|769.9|767|6
1589273700000|2020-05-12 08:55:00|770|768.2|770.7|768.9|771.2|769.4|770|768.2|19
1589274000000|2020-05-12 09:00:00|770.8|769|769.5|766|771.7|769.5|769.3|765.8|41
1589274300000|2020-05-12 09:05:00|769.6|766.1|769.8|766.3|770.4|767.7|769.1|765.7|36
1589274600000|2020-05-12 09:10:00|769.7|766.2|770.1|766.6|770.6|767.1|769.4|765.9|25
1589274900000|2020-05-12 09:15:00|770.2|766.7|773.1|769.6|773.2|769.7|769.6|766.6|40
1589275200000|2020-05-12 09:20:00|773|769.5|773.5|770|773.7|770.2|772.7|769.2|25
1589275500000|2020-05-12 09:25:00|773.7|770.2|773.5|770|774.1|770.6|773.1|769.6|23
1589275800000|2020-05-12 09:30:00|773.4|769.9|772.1|768.6|773.5|770|772.1|768.6|28
1589276100000|2020-05-12 09:35:00|772.2|768.7|771.7|768.2|772.2|768.7|771.6|768.1|18
1589276400000|2020-05-12 09:40:00|771.8|768.3|770.9|767.4|771.8|768.3|770.9|767.4|15
1589276700000|2020-05-12 09:45:00|770.8|767.3|771.7|768.2|771.7|768.2|770.8|767.3|9
1589277000000|2020-05-12 09:50:00|771.6|768.1|774.2|770.7|774.3|770.8|771.6|768.1|15
1589277300000|2020-05-12 09:55:00|774.5|771|774.8|771.3|775.2|771.7|774.2|770.7|35
1589277600000|2020-05-12 10:00:00|774.6|771.1|775.5|773.7|775.8|774|774.6|771.1|40
1589277900000|2020-05-12 10:05:00|775.7|773.9|776.5|773|776.6|774.3|775.7|772.8|14
1589278200000|2020-05-12 10:10:00|776.4|772.9|778.3|774.8|778.3|775.2|776|772.8|29
1589278500000|2020-05-12 10:15:00|778.2|774.7|776.6|773.1|778.5|775|776.6|773.1|100
1589278800000|2020-05-12 10:20:00|776.8|773.3|777.4|773.9|777.6|774.1|776.5|773|43
1589279100000|2020-05-12 10:25:00|777.5|774|777.2|773.7|778.1|774.6|776.8|773.3|37
1589279400000|2020-05-12 10:30:00|777.1|773.6|775.4|771.9|777.1|773.6|775.1|771.6|32
1589279700000|2020-05-12 10:35:00|775.5|772|774.9|771.4|775.5|772|774.7|771.2|28
1589280000000|2020-05-12 10:40:00|774.8|771.3|773.8|770.3|774.8|772.7|773.6|770.1|39
1589280300000|2020-05-12 10:45:00|773.3|771.5|774.2|770.7|774.3|771.7|772.8|769.3|44
1589280600000|2020-05-12 10:50:00|774.3|770.8|775.1|773.3|775.1|773.3|773.7|770.8|14
1589280900000|2020-05-12 10:55:00|775.3|773.5|773.7|770.2|776|774.2|773.4|769.9|34
1589281200000|2020-05-12 11:00:00|773.9|770.4|773.1|769.6|774|770.5|772.8|769.3|20
1589281500000|2020-05-12 11:05:00|773|769.5|773.9|770.4|774|770.5|773|769.5|22
1589281800000|2020-05-12 11:10:00|773.6|770.1|772.6|770.8|773.7|770.9|772.4|769|18
1589282100000|2020-05-12 11:15:00|772.7|770.9|774.2|772.4|774.5|772.4|772.7|770.5|36
1589282400000|2020-05-12 11:20:00|774.3|772.5|775.6|772.1|776.2|773.7|774.3|772|35
1589282700000|2020-05-12 11:25:00|775.5|772|776.3|772.8|776.5|773|775.2|771.7|27
1589283000000|2020-05-12 11:30:00|776.4|772.9|776.1|772.6|776.5|773|775.5|772|37
1589283300000|2020-05-12 11:35:00|776.2|772.7|776.2|772.7|776.5|773|776|772.5|14
1589283600000|2020-05-12 11:40:00|776.3|772.8|775.6|773.8|776.6|774.4|775.6|772.2|38
1589283900000|2020-05-12 11:45:00|775.7|773.9|777.4|773.9|778.1|774.8|775.7|773.7|34
1589284200000|2020-05-12 11:50:00|777.5|774|778|774.5|778.4|774.9|777.5|774|23
1589284500000|2020-05-12 11:55:00|777.9|774.4|778|774.5|778.2|774.7|777.1|773.6|22
1589284800000|2020-05-12 12:00:00|777.7|774.2|777.2|773.7|777.8|774.3|776.9|773.4|33
1589285100000|2020-05-12 12:05:00|777|773.5|776.1|774.3|777.4|774.4|776.1|772.8|46
1589285400000|2020-05-12 12:10:00|775.4|771.9|776.6|773.1|777.3|773.8|774.9|771.4|58
1589285700000|2020-05-12 12:15:00|776.4|772.9|774.2|770.7|776.4|772.9|774.2|770.7|18
1589286000000|2020-05-12 12:20:00|774.1|770.6|771.1|769.3|775.1|771.6|771|768.9|62
1589286300000|2020-05-12 12:25:00|771.2|769.4|769.7|766.2|771.4|769.6|769.6|766.1|44
1589286600000|2020-05-12 12:30:00|769.8|766.3|767.8|764.3|770.5|767|767.6|764.1|79
1589286900000|2020-05-12 12:35:00|768|764.5|768.9|765.4|768.9|765.4|767.9|764.4|39
1589287200000|2020-05-12 12:40:00|769.1|765.6|771|767.5|771|767.5|768.7|765.2|34
1589287500000|2020-05-12 12:45:00|770.9|767.4|770.5|767|770.9|767.5|769.3|765.9|37
1589287800000|2020-05-12 12:50:00|770.6|767.1|770.1|766.6|770.6|767.1|770|766.5|17
1589288100000|2020-05-12 12:55:00|770|766.5|769.9|766.4|770|766.5|769.5|766|37
1589288400000|2020-05-12 13:00:00|769.6|766.1|769.4|765.9|770.4|766.9|768.8|765.3|71
1589288700000|2020-05-12 13:05:00|769.3|765.8|767.7|764.2|769.8|766.3|767.5|764|79
1589289000000|2020-05-12 13:10:00|767.8|764.3|768.6|765.1|768.6|765.1|767.6|764.1|32
1589289300000|2020-05-12 13:15:00|768.5|765|766.3|762.8|768.5|765|764.9|761.4|79
1589289600000|2020-05-12 13:20:00|766.2|762.7|764.5|761|766.2|762.7|763.6|760.1|83
1589289900000|2020-05-12 13:25:00|764.6|761.1|765.5|762|765.8|762.3|762.5|759|75
1589290200000|2020-05-12 13:30:00|765.6|762.1|764.6|761.1|766.1|762.6|764.2|760.7|95
1589290500000|2020-05-12 13:35:00|764.5|761|763.2|759.7|764.5|761.7|762.4|759.7|66
1589290800000|2020-05-12 13:40:00|762.3|760.5|760.5|757|763.1|760.5|760.5|757|64
1589291100000|2020-05-12 13:45:00|760.6|757.1|760.2|756.7|763.4|759.9|759|755.5|116
1589291400000|2020-05-12 13:50:00|760.3|756.8|761|757.5|762.4|758.9|759.9|756.4|73
1589291700000|2020-05-12 13:55:00|761.5|758|764.2|760.7|764.7|761.2|761.5|758|141
1589292000000|2020-05-12 14:00:00|764.1|760.6|764.1|760.6|764.5|761|763.1|759.6|49
1589292300000|2020-05-12 14:05:00|764.5|761|766.2|762.7|766.7|763.2|764|760.5|59
1589292600000|2020-05-12 14:10:00|766.1|762.6|765.6|762.1|766.3|763|763.9|761.9|45
1589292900000|2020-05-12 14:15:00|765.5|762|766.6|763.1|766.6|763.1|765.5|762|44
1589293200000|2020-05-12 14:20:00|766.7|763.2|767.6|764.1|767.9|764.4|766.3|762.8|57
1589293500000|2020-05-12 14:25:00|767.7|764.2|767.2|763.7|769|765.5|767.1|763.6|36
1589293800000|2020-05-12 14:30:00|767.1|763.6|767.7|764.2|768.9|765.4|767.1|763.6|70
1589294100000|2020-05-12 14:35:00|767.6|764.1|768.1|764.6|768.5|765|767.4|763.9|39
1589294400000|2020-05-12 14:40:00|767.5|764|766.5|763|768.2|764.7|766.3|762.8|31
1589294700000|2020-05-12 14:45:00|766.4|762.9|766.2|762.7|767|763.5|766.2|762.7|44
1589295000000|2020-05-12 14:50:00|766.4|762.9|767.7|764.2|767.7|764.2|766.4|762.9|33
1589295300000|2020-05-12 14:55:00|767.6|764.1|769.9|766.4|770|766.5|767.6|764.1|66
1589295600000|2020-05-12 15:00:00|769.7|766.2|769.8|766.3|770|766.5|768.5|765|34
1589295900000|2020-05-12 15:05:00|769.7|766.2|771.6|768.1|772.1|768.6|769.3|765.8|38
1589296200000|2020-05-12 15:10:00|771.7|768.2|770.6|767.1|772.7|769.2|770.6|767.1|77
1589296500000|2020-05-12 15:15:00|770.7|767.2|770.6|767.1|772.9|769.4|770.5|767|30
1589296800000|2020-05-12 15:20:00|770.7|767.2|770|766.5|771.2|767.7|770|766.5|23
1589297100000|2020-05-12 15:25:00|770.1|766.6|770.2|766.7|770.7|767.2|769.5|766|41
1589297400000|2020-05-12 15:30:00|770.3|766.8|768.8|765.3|770.8|767.3|768.7|765.2|57
1589297700000|2020-05-12 15:35:00|769|765.5|769.6|766.1|769.7|766.2|769|765.5|15
1589298000000|2020-05-12 15:40:00|769.7|766.2|770.2|766.7|770.4|766.9|769|765.5|30
1589298300000|2020-05-12 15:45:00|770.3|766.8|769.6|766.1|770.3|766.8|769|765.5|37
1589298600000|2020-05-12 15:50:00|769.7|766.2|769.6|766.1|769.9|766.4|769.4|765.9|16
1589298900000|2020-05-12 15:55:00|769.4|765.9|769.5|766|769.8|766.3|769.2|765.7|29
1589299200000|2020-05-12 16:00:00|769.6|766.1|769.6|766.1|769.7|766.2|769.3|765.8|23
1589299500000|2020-05-12 16:05:00|769.7|766.2|768.9|765.4|770.2|766.7|768.8|765.3|53
1589299800000|2020-05-12 16:10:00|769|765.5|768.2|764.7|769.3|765.8|767.8|764.3|35
1589300100000|2020-05-12 16:15:00|768.1|764.6|768.8|765.3|768.8|765.3|767.5|764|47
1589300400000|2020-05-12 16:20:00|768.9|765.4|768|764.5|769|765.5|767.8|764.3|34
1589300700000|2020-05-12 16:25:00|767.9|764.4|768.3|764.8|768.7|765.2|767.8|764.3|42
1589301000000|2020-05-12 16:30:00|768.2|764.7|768.2|764.7|768.8|765.3|768.1|764.6|23
1589301300000|2020-05-12 16:35:00|768.1|764.6|766.8|763.3|768.1|764.6|766.4|762.9|68
1589301600000|2020-05-12 16:40:00|766.7|763.2|766.4|762.9|766.8|763.3|765.8|762.3|43
1589301900000|2020-05-12 16:45:00|766.5|763|767.3|763.8|767.9|764.4|766.5|763|22
1589302200000|2020-05-12 16:50:00|767.1|763.6|766|764.2|767.1|764.5|765.3|763.4|24
1589302500000|2020-05-12 16:55:00|765.9|764.1|765.9|764.1|766.5|764.7|765.7|763.9|22
1589302800000|2020-05-12 17:00:00|765.8|764|766.5|764.7|767.1|765.3|765.3|763.5|103
1589303100000|2020-05-12 17:05:00|766.7|764.9|766.4|764.6|767.4|765.6|766.4|764.6|19
1589303400000|2020-05-12 17:10:00|766.5|764.7|766.3|764.5|767.3|765.5|766.1|764.3|35
1589303700000|2020-05-12 17:15:00|766.4|764.6|765.1|763.3|766.5|764.7|765.1|763.3|47
1589304000000|2020-05-12 17:20:00|764.9|763.1|763.4|761.6|765.3|763.5|763.4|761.6|55
1589304300000|2020-05-12 17:25:00|763.3|761.5|763.7|761.9|764.2|762.2|761.9|759.3|58
1589304600000|2020-05-12 17:30:00|763.6|761.8|764.4|762.6|764.8|763|763.5|761.7|30
1589304900000|2020-05-12 17:35:00|764.6|762.8|765|763.2|765.3|763.5|764.1|762.3|26
1589305200000|2020-05-12 17:40:00|764.9|763.1|765.1|763.3|765.6|763.8|764.8|763|41
1589305500000|2020-05-12 17:45:00|765.2|763.4|765.6|763.8|765.9|764.1|765.1|763.3|17
1589305800000|2020-05-12 17:50:00|765.5|763.7|766.1|764.3|766.3|764.5|765.4|763.6|17
1589306100000|2020-05-12 17:55:00|766|764.2|766|764.2|766.2|764.4|766|764.2|11
1589306400000|2020-05-12 18:00:00|766.1|764.3|766.1|764.3|766.4|764.6|766|764.2|18
1589306700000|2020-05-12 18:05:00|765.6|763.8|765.3|763.5|765.8|764|764.7|762.9|31
1589307000000|2020-05-12 18:10:00|765.2|763.4|764.8|763|765.3|763.5|764.8|763|14
1589307300000|2020-05-12 18:15:00|764.7|762.9|764.5|762.7|764.9|763.1|764.2|762.4|18
1589307600000|2020-05-12 18:20:00|764.8|763|765.5|763.7|765.5|763.7|764.6|762.8|35
1589307900000|2020-05-12 18:25:00|765.3|763.5|765.2|763.4|765.3|763.5|765|763.2|12
1589308200000|2020-05-12 18:30:00|765.3|763.5|764.4|762.6|765.4|763.6|764.3|762.5|17
1589308500000|2020-05-12 18:35:00|764.5|762.7|765.2|763.4|765.2|763.4|764.5|762.7|9
1589308800000|2020-05-12 18:40:00|765|763.2|764|762.2|765|763.2|763.8|762|16
1589309100000|2020-05-12 18:45:00|763.8|762|764|762.2|764.2|762.4|763.8|762|13
1589309400000|2020-05-12 18:50:00|764.1|762.3|764.3|762.5|764.4|762.6|763.9|762.1|13
1589309700000|2020-05-12 18:55:00|764.7|762.9|764.9|763.1|765.3|763.5|764.6|762.8|18
1589310000000|2020-05-12 19:00:00|764.8|763|765|763.2|765|763.2|764.5|762.7|11
1589310300000|2020-05-12 19:05:00|765.2|763.4|765.2|763.4|765.2|763.4|765.1|763.3|3
1589310600000|2020-05-12 19:10:00|765.1|763.3|764.8|763|765.4|763.6|764.6|762.8|19
1589310900000|2020-05-12 19:15:00|764.6|762.8|763.2|761.4|764.8|763|763.1|761.3|32
1589311200000|2020-05-12 19:20:00|763.1|761.3|763.3|761.5|763.3|761.5|763.1|761.3|7
1589311500000|2020-05-12 19:25:00|763.2|761.4|762.8|761|763.2|761.4|762.4|760.6|9
1589311800000|2020-05-12 19:30:00|762.9|761.1|762.8|761|763.4|761.6|762.8|761|24
1589312100000|2020-05-12 19:35:00|762.7|760.9|762.1|760.3|762.7|760.9|761.9|760.1|19
1589312400000|2020-05-12 19:40:00|762|760.2|761.5|759.7|762.1|760.3|761.4|759.6|29
1589312700000|2020-05-12 19:45:00|761.6|759.8|762.2|760.4|762.5|760.7|761.6|759.8|40
1589313000000|2020-05-12 19:50:00|762.1|760.3|762.3|760.5|762.3|760.5|761.4|759.6|49
1589313300000|2020-05-12 19:55:00|762.2|760.4|761.6|759.8|762.4|760.6|761.4|759.6|39
1589313600000|2020-05-12 20:00:00|761.5|759.7|761.6|759.8|762.1|760.3|761.5|759.7|30
1589313900000|2020-05-12 20:05:00|761.5|759.7|763.3|759.8|763.5|760|761.2|759.1|36
1589314200000|2020-05-12 20:10:00|763.2|759.7|762.1|758.6|763.2|759.7|762.1|758.6|16
1589314500000|2020-05-12 20:15:00|762.2|758.7|762.4|758.9|763|759.5|762.2|758.7|26
1589314800000|2020-05-12 20:20:00|762.5|759|763.7|760.2|763.8|760.3|762.5|759|24
1589315100000|2020-05-12 20:25:00|763.8|760.3|763|759.5|763.8|760.3|763|759.5|47
1589315400000|2020-05-12 20:30:00|762.9|759.4|762.7|759.2|763.4|759.9|761.1|757.6|47
1589315700000|2020-05-12 20:35:00|762.6|759.1|763.4|759.9|763.4|759.9|762.6|759.1|32
1589316000000|2020-05-12 20:40:00|763.2|759.7|762.6|759.1|763.4|759.9|762.6|759.1|16
1589316300000|2020-05-12 20:45:00|762.5|759|762.2|758.7|762.6|759.1|762.1|758.6|21
1589316600000|2020-05-12 20:50:00|762.1|758.6|761.9|758.4|762.2|758.7|761.5|758|27
1589316900000|2020-05-12 20:55:00|762|758.5|764.7|761.2|768.2|762.4|762|757.6|48
1589320800000|2020-05-12 22:00:00|763.5|761.7|763.3|761.5|763.7|761.9|763|761.2|21
1589321100000|2020-05-12 22:05:00|763.4|761.6|766.6|763.1|766.6|763.1|763.1|761.3|12
1589321400000|2020-05-12 22:10:00|766.7|763.2|768.4|764.9|768.4|764.9|765.9|762.4|34
1589321700000|2020-05-12 22:15:00|768.3|764.8|767.2|763.7|768.3|764.8|766.8|763.3|19
1589322000000|2020-05-12 22:20:00|767.3|763.8|768.6|765.1|768.6|765.1|767.3|763.8|15
1589322300000|2020-05-12 22:25:00|768.5|765|766.4|762.9|768.7|765.2|766.3|762.8|25
1589322600000|2020-05-12 22:30:00|766.5|763|766.6|763.1|767.1|763.6|766.4|762.9|38
1589322900000|2020-05-12 22:35:00|766.5|763|765.8|762.3|766.5|763|765.7|762.2|21
1589323200000|2020-05-12 22:40:00|765.7|762.2|767.3|763.8|767.9|764.4|765.7|762.2|18
1589323500000|2020-05-12 22:45:00|767.5|764|766.8|763.3|767.5|764|766.8|763.3|8
1589323800000|2020-05-12 22:50:00|766.7|763.2|766.7|763.2|766.7|763.2|766.1|762.6|13
1589324100000|2020-05-12 22:55:00|767.2|763.7|767.4|763.9|767.4|763.9|767.2|763.7|6
1589324400000|2020-05-12 23:00:00|767.3|763.8|768|764.5|768.8|765.3|766.8|763.3|20
1589324700000|2020-05-12 23:05:00|768.1|764.6|767.6|764.1|768.1|764.6|767.5|764|18
1589325000000|2020-05-12 23:10:00|767.5|764|768.1|764.6|768.3|764.8|767.4|763.9|18
1589325300000|2020-05-12 23:15:00|768.2|764.7|767.6|764.1|768.2|764.7|767.6|764.1|13
1589325600000|2020-05-12 23:20:00|767.5|764|766.7|763.2|767.5|764|766.6|763.1|13
1589325900000|2020-05-12 23:25:00|766.8|763.3|766.8|763.3|766.9|763.4|766.6|763.1|9
1589326200000|2020-05-12 23:30:00|766.7|763.2|766.6|763.1|767|763.5|766.5|763|18
1589326500000|2020-05-12 23:35:00|766.5|763|764.7|761.2|766.5|763|764.6|761.1|27
1589326800000|2020-05-12 23:40:00|764.9|761.4|763.3|759.8|765|761.5|763.1|759.6|39
1589327100000|2020-05-12 23:45:00|763.4|759.9|764.7|761.2|765.7|762.2|762.4|758.9|62
1589327400000|2020-05-12 23:50:00|764.8|761.3|763.5|760|764.8|761.3|763.5|760|22
1589327700000|2020-05-12 23:55:00|763.6|760.1|762.2|758.7|763.6|760.1|762.2|758.7|21
1589328000000|2020-05-13 00:00:00|762.5|759|764.2|760.7|764.2|760.7|762.4|758.9|37
1589328300000|2020-05-13 00:05:00|764.1|760.6|764.8|761.3|765.2|761.7|763.9|760.4|34
1589328600000|2020-05-13 00:10:00|764.7|761.2|763.3|759.8|764.7|761.2|762.9|759.4|36
1589328900000|2020-05-13 00:15:00|763.5|760|765|761.5|765.4|761.9|763.5|760|16
1589329200000|2020-05-13 00:20:00|765.1|761.6|764.9|761.4|765.5|762|764.9|761.4|35
1589329500000|2020-05-13 00:25:00|764.8|761.3|766|762.5|766|762.5|764.6|761.1|38
1589329800000|2020-05-13 00:30:00|766.2|762.7|767|763.5|767.3|763.8|766.1|762.6|38
1589330100000|2020-05-13 00:35:00|767.1|763.6|767|763.5|767.7|764.2|767|763.5|19
1589330400000|2020-05-13 00:40:00|767.3|763.8|768.6|765.1|768.6|765.1|766.9|763.4|51
1589330700000|2020-05-13 00:45:00|768.5|765|769|765.5|769.1|765.6|768.2|764.7|21
1589331000000|2020-05-13 00:50:00|768.8|765.3|768|764.5|769.1|765.6|767.7|764.2|40
1589331300000|2020-05-13 00:55:00|768.1|764.6|768.7|765.2|768.7|765.2|767.9|764.4|30
1589331600000|2020-05-13 01:00:00|768.8|765.3|768.9|765.4|769.9|766.4|768.6|765.1|73
1589331900000|2020-05-13 01:05:00|768.8|765.3|768.8|765.3|769.6|766.1|768.6|765.1|17
1589332200000|2020-05-13 01:10:00|768.9|765.4|768.4|764.9|768.9|765.4|767.9|764.4|23
1589332500000|2020-05-13 01:15:00|768.3|764.8|768.3|764.8|768.8|765.3|768|764.5|39
1589332800000|2020-05-13 01:20:00|768.2|764.7|768.8|765.3|768.9|765.4|768.1|764.6|18
1589333100000|2020-05-13 01:25:00|769|765.5|770.1|766.6|770.2|766.7|769|765.5|36
1589333400000|2020-05-13 01:30:00|770|766.5|769.1|765.6|770.1|766.6|768.8|765.3|32
1589333700000|2020-05-13 01:35:00|769|765.5|769.1|765.6|769.2|765.7|768.8|765.3|21
1589334000000|2020-05-13 01:40:00|768.9|765.4|768.7|765.2|768.9|765.4|768.5|765|28
1589334300000|2020-05-13 01:45:00|768.6|765.1|769|765.5|769|765.5|768.6|765.1|26
1589334600000|2020-05-13 01:50:00|769.1|765.6|769.2|765.7|769.9|766.4|769|765.5|45
1589334900000|2020-05-13 01:55:00|769.1|765.6|769.3|765.8|770.1|766.6|768.9|765.4|47
1589335200000|2020-05-13 02:00:00|769.2|765.7|768.9|765.4|770|766.5|768.5|765|71
1589335500000|2020-05-13 02:05:00|768.8|765.3|768.6|765.1|769|765.5|768.6|765.1|28
1589335800000|2020-05-13 02:10:00|768.7|765.2|768.9|765.4|769.1|765.6|768.4|764.9|20
1589336100000|2020-05-13 02:15:00|768.8|765.3|769.1|765.6|769.2|765.7|768.8|765.3|18
1589336400000|2020-05-13 02:20:00|769|765.5|769.2|765.7|769.2|765.7|769|765.5|11
1589336700000|2020-05-13 02:25:00|769.3|765.8|769.7|766.2|770|766.5|769.3|765.8|17
1589337000000|2020-05-13 02:30:00|769.6|766.1|770.5|767|770.5|767|769.1|765.6|31
1589337300000|2020-05-13 02:35:00|770.4|766.9|770.3|766.8|770.4|766.9|770|766.5|13
1589337600000|2020-05-13 02:40:00|770.6|767.1|770.3|766.8|770.6|767.1|770.2|766.7|23
1589337900000|2020-05-13 02:45:00|770|766.5|770.2|766.7|770.4|766.9|769.7|766.2|13
1589338200000|2020-05-13 02:50:00|770.3|766.8|770.6|767.1|770.7|767.2|770.3|766.8|15
1589338500000|2020-05-13 02:55:00|770.5|767|770.1|766.6|770.5|767|770|766.5|21
1589338800000|2020-05-13 03:00:00|770|766.5|769.7|766.2|770|766.5|769.5|766|14
1589339100000|2020-05-13 03:05:00|769.8|766.3|769.8|766.3|770|766.5|769.6|766.1|18
1589339400000|2020-05-13 03:10:00|769.7|766.2|769.6|766.1|769.8|766.3|769.5|766|11
1589339700000|2020-05-13 03:15:00|769.7|766.2|770.2|766.7|770.4|766.9|769.7|766.2|27
1589340000000|2020-05-13 03:20:00|770.1|766.6|770.3|766.8|770.3|766.8|770|766.5|7
1589340300000|2020-05-13 03:25:00|770.4|766.9|770.4|766.9|770.8|767.3|770.4|766.9|6
1589340600000|2020-05-13 03:30:00|770.5|767|770.7|767.2|770.7|767.2|770.5|767|2
1589340900000|2020-05-13 03:35:00|770.9|767.4|769.9|766.4|770.9|767.4|769.9|766.4|16
1589341200000|2020-05-13 03:40:00|770|766.5|770.6|767.1|770.8|767.3|770|766.5|11
1589341500000|2020-05-13 03:45:00|770.5|767|772.2|768.7|772.3|768.8|770.5|767|15
1589341800000|2020-05-13 03:50:00|772.1|768.6|772.3|768.8|772.4|768.9|772|768.5|11
1589342100000|2020-05-13 03:55:00|771.9|768.4|771.8|768.3|772.1|768.6|771.6|768.1|21
1589342400000|2020-05-13 04:00:00|771.6|768.1|771.6|768.1|771.6|768.1|771.6|768.1|1
1589342700000|2020-05-13 04:05:00|771.7|768.2|770.8|767.3|771.8|768.3|770.8|767.3|15
1589343000000|2020-05-13 04:10:00|770.9|767.4|770.9|767.4|770.9|767.4|770.6|767.1|7
1589343300000|2020-05-13 04:15:00|770.8|767.3|771.3|767.8|771.3|767.8|770.8|767.3|10
1589343600000|2020-05-13 04:20:00|771.2|767.7|771.1|767.6|771.2|767.7|770.9|767.4|9
1589343900000|2020-05-13 04:25:00|771|767.5|771|767.5|771.3|767.8|771|767.5|12
1589344200000|2020-05-13 04:30:00|770.9|767.4|771.2|767.7|771.3|767.8|770.9|767.4|7
1589344500000|2020-05-13 04:35:00|771.1|767.6|771.5|768|771.5|768|771|767.5|7
1589344800000|2020-05-13 04:40:00|771.8|768.3|772|768.5|772.1|768.6|771.5|768|13
1589345100000|2020-05-13 04:45:00|771.8|768.3|771.9|768.4|772|768.5|771.7|768.2|10
1589345400000|2020-05-13 04:50:00|772|768.5|771.9|768.4|772|768.5|771.9|768.4|4
1589345700000|2020-05-13 04:55:00|772|768.5|771.6|768.1|772.1|768.6|771.5|768|18
1589346000000|2020-05-13 05:00:00|771.5|768|771.5|768|771.9|768.4|771.3|767.8|24
1589346300000|2020-05-13 05:05:00|771.6|768.1|771.5|768|772|768.5|771.5|768|14
1589346600000|2020-05-13 05:10:00|771.4|767.9|771.2|767.7|771.4|767.9|771.2|767.7|5
1589346900000|2020-05-13 05:15:00|770.9|767.4|771.3|767.8|771.3|767.8|770.6|767.1|10
1589347200000|2020-05-13 05:20:00|771.4|767.9|772|768.5|772|768.5|771.4|767.9|10
1589347500000|2020-05-13 05:25:00|771.9|768.4|771.5|768|771.9|768.4|771.5|768|5
1589347800000|2020-05-13 05:30:00|771.7|768.2|772.3|768.8|772.4|768.9|771.6|768.1|12
1589348100000|2020-05-13 05:35:00|772.4|768.9|772.4|768.9|772.4|768.9|772.1|768.6|11
1589348400000|2020-05-13 05:40:00|772.6|769.1|772.3|768.8|772.6|769.1|772.1|768.6|9
1589348700000|2020-05-13 05:45:00|772.2|768.7|771.7|768.2|772.2|768.7|771.7|768.2|12
1589349000000|2020-05-13 05:50:00|771.6|768.1|770.3|766.8|771.6|768.1|770.2|766.7|15
1589349300000|2020-05-13 05:55:00|770.4|766.9|771.7|768.2|771.8|768.3|770.4|766.9|16
1589349600000|2020-05-13 06:00:00|771.6|768.1|771.8|768.3|772.5|769|771.2|767.7|43
1589349900000|2020-05-13 06:05:00|771.6|768.1|770.6|767.1|771.6|768.1|770.4|766.9|17
1589350200000|2020-05-13 06:10:00|772.1|768.6|773.5|770|773.6|770.1|772.1|768.6|32
1589350500000|2020-05-13 06:15:00|773.4|769.9|773.3|769.8|773.4|769.9|772.6|769.1|23
1589350800000|2020-05-13 06:20:00|773.2|769.7|772.4|768.9|773.2|769.7|772.3|768.8|17
1589351100000|2020-05-13 06:25:00|772|768.5|772.9|769.4|773|769.5|772|768.5|13
1589351400000|2020-05-13 06:30:00|773|769.5|772.3|768.8|773.1|769.6|772|768.5|11
1589351700000|2020-05-13 06:35:00|772.2|768.7|772|768.5|772.5|769|771.9|768.4|10
1589352000000|2020-05-13 06:40:00|772.3|768.8|771.8|768.3|772.7|769.2|771.5|768|11
1589352300000|2020-05-13 06:45:00|771.9|768.4|771|767.5|772.1|768.6|770.7|767.2|17
1589352600000|2020-05-13 06:50:00|770.9|767.4|770.2|766.7|771|767.5|769.9|766.4|8
1589352900000|2020-05-13 06:55:00|770.3|766.8|771.2|767.7|771.2|767.7|770.1|766.6|18
1589353200000|2020-05-13 07:00:00|771.1|767.6|770|766.5|771.1|767.6|770|766.5|13
1589353500000|2020-05-13 07:05:00|769.8|766.3|768.7|765.2|769.8|766.3|766.7|763.2|39
1589353800000|2020-05-13 07:10:00|767.2|763.7|766.1|762.6|768.4|764.9|764.1|760.6|88
1589354100000|2020-05-13 07:15:00|766.2|762.7|765.5|762|766.8|763.3|763.1|759.6|101
1589354400000|2020-05-13 07:20:00|766.5|763|764|760.5|767.3|764.6|764|760.5|78
1589354700000|2020-05-13 07:25:00|766.1|762.6|765|761.5|766.1|762.6|763.1|757.8|92
1589355000000|2020-05-13 07:30:00|764.9|761.4|763.7|760.2|764.9|761.4|761.5|757|184
1589355300000|2020-05-13 07:35:00|762.2|758.7|764|760.5|764.6|761.1|761.2|757.7|153
1589355600000|2020-05-13 07:40:00|762.6|759.1|764.1|760.6|765.7|762.2|762.2|758.7|108
1589355900000|2020-05-13 07:45:00|765.7|762.2|763.8|760.3|766.3|762.8|762.7|759.2|100
1589356200000|2020-05-13 07:50:00|763.4|759.9|764.7|761.2|764.9|761.4|761.8|758.3|119
1589356500000|2020-05-13 07:55:00|763.1|759.6|762.3|758.8|764.7|761.2|760.5|757|166
1589356800000|2020-05-13 08:00:00|760.3|756.8|760|756.5|762|758.5|759.1|754.3|221
1589357100000|2020-05-13 08:05:00|761.6|754.4|761.7|758.2|762.2|758.7|759.8|754.4|174
1589357400000|2020-05-13 08:10:00|760.4|756.9|762.9|759.4|763.1|759.6|759.9|756.4|144
1589357700000|2020-05-13 08:15:00|761.4|757.9|764.5|761|764.9|761.2|761.4|756.4|140
1589358000000|2020-05-13 08:20:00|764.2|760.7|764.8|761.3|767|763.5|764|760.5|131
1589358300000|2020-05-13 08:25:00|765|761.5|765.6|762.1|766|762.5|764.3|760.8|87
1589358600000|2020-05-13 08:30:00|765.4|761.9|766.6|763.1|766.8|763.3|765|761.5|94
1589358900000|2020-05-13 08:35:00|766.7|763.2|767.7|764.2|767.8|764.3|766.1|762.6|58
1589359200000|2020-05-13 08:40:00|767.6|764.1|766|762.5|767.6|764.1|765.5|762|75
1589359500000|2020-05-13 08:45:00|766.2|762.7|765.4|761.9|766.5|763|763|759.5|128
1589359800000|2020-05-13 08:50:00|764.9|761.4|763.7|760.2|766.2|762.7|763.2|759.7|85
1589360100000|2020-05-13 08:55:00|764.8|761.3|765.8|762.3|766.3|762.8|763.1|759.6|110
1589360400000|2020-05-13 09:00:00|766.3|762.8|765.4|761.9|766.9|763.4|764.7|761.2|96
1589360700000|2020-05-13 09:05:00|765.2|761.7|767|763.5|767.9|764.4|764.9|761.4|79
1589361000000|2020-05-13 09:10:00|767.4|763.9|765.1|761.6|767.9|764.4|765.1|761.6|98
1589361300000|2020-05-13 09:15:00|766.1|762.6|766.1|762.6|768|764.5|765.2|761.7|82
1589361600000|2020-05-13 09:20:00|767.3|763.8|766.4|762.9|767.9|764.4|765.9|762.4|69
1589361900000|2020-05-13 09:25:00|766.3|762.8|766.1|762.6|768.1|764.6|766|762.5|48
1589362200000|2020-05-13 09:30:00|766|762.5|765.7|762.2|767.3|763.8|764.9|761.4|107
1589362500000|2020-05-13 09:35:00|766.7|763.2|767|763.5|768.5|765|766|762.5|75
1589362800000|2020-05-13 09:40:00|768.6|765.1|767.9|764.4|768.6|765.1|766.5|763|39
1589363100000|2020-05-13 09:45:00|767.8|764.3|768.1|764.6|769.6|766.1|766.7|763.2|72
1589363400000|2020-05-13 09:50:00|768.7|765.2|769.8|766.3|770.4|766.9|768|764.5|90
1589363700000|2020-05-13 09:55:00|768.5|765|768.1|764.6|769.9|766.4|767|763.5|82
1589364000000|2020-05-13 10:00:00|767.9|764.4|769|765.5|770.5|767|766.8|763.3|94
1589364300000|2020-05-13 10:05:00|770.3|766.8|769.7|766.2|770.7|767.2|768.4|764.9|92
1589364600000|2020-05-13 10:10:00|770.3|766.8|769.9|766.4|772.3|767.7|769.1|764.6|114
1589364900000|2020-05-13 10:15:00|770.3|766.8|769.8|766.3|770.8|767.3|769.7|766.2|79
1589365200000|2020-05-13 10:20:00|770.1|766.6|770|766.5|770.8|767.3|769.8|766.3|61
1589365500000|2020-05-13 10:25:00|770.3|766.8|769.5|766|770.3|766.8|769.1|765.6|63
1589365800000|2020-05-13 10:30:00|769.9|766.4|768.8|765.3|769.9|766.4|768.7|765.2|42
1589366100000|2020-05-13 10:35:00|768.7|765.2|769.4|765.9|770|766.5|768|764.5|74
1589366400000|2020-05-13 10:40:00|769.5|766|767.8|764.3|769.5|766|766.7|763.2|117
1589366700000|2020-05-13 10:45:00|766.9|763.4|768.9|765.4|769|765.5|766.5|763|71
1589367000000|2020-05-13 10:50:00|767.3|763.8|767.5|764|769|765.5|767|763.5|43
1589367300000|2020-05-13 10:55:00|767.7|764.2|769.3|765.8|769.4|765.9|767.5|764|43
1589367600000|2020-05-13 11:00:00|769.4|765.9|768.8|765.3|769.5|766|767.1|763.6|91
1589367900000|2020-05-13 11:05:00|767.7|764.2|768.7|765.2|768.9|765.4|766.9|763.4|78
1589368200000|2020-05-13 11:10:00|767.2|763.7|768.1|764.6|769.1|765.6|766.8|763.3|108
1589368500000|2020-05-13 11:15:00|767.4|763.9|767|763.5|768.2|764.7|766.3|762.8|85
1589368800000|2020-05-13 11:20:00|766.6|763.1|767.9|764.4|768.4|764.9|766.4|762.9|80
1589369100000|2020-05-13 11:25:00|767.1|763.6|767.4|763.9|769.2|765.7|766.3|762.8|104
1589369400000|2020-05-13 11:30:00|767.5|764|769.5|766|769.6|766.1|766.6|763.1|95
1589369700000|2020-05-13 11:35:00|768|764.5|770.6|767.1|770.6|767.1|767.8|764.3|130
1589370000000|2020-05-13 11:40:00|769.2|765.7|770.6|767.1|770.9|767.4|768.2|764.7|94
1589370300000|2020-05-13 11:45:00|769.1|765.6|771.7|768.2|772.5|769|769.1|765.6|169
1589370600000|2020-05-13 11:50:00|770.4|766.9|771|767.5|773|769.5|769.4|765.9|142
1589370900000|2020-05-13 11:55:00|769.5|766|770|766.5|771.6|768.1|769|765.5|129
1589371200000|2020-05-13 12:00:00|771.3|767.8|771|767.5|771.7|768.2|769.5|766|141
1589371500000|2020-05-13 12:05:00|770.9|767.4|769.9|766.4|771.3|767.8|768.9|765.4|107
1589371800000|2020-05-13 12:10:00|769.3|765.8|770.3|766.8|771|767.5|768.8|765.3|81
1589372100000|2020-05-13 12:15:00|771|767.5|769.8|766.3|771.2|767.7|769.1|765.6|89
1589372400000|2020-05-13 12:20:00|769.3|765.8|771.4|767.9|771.7|768.2|769.3|765.8|154
1589372700000|2020-05-13 12:25:00|770.2|766.7|770.9|767.4|772.5|768.5|769.9|764.6|175
1589373000000|2020-05-13 12:30:00|770.8|767.3|768.6|765.1|772.1|767.8|768.6|764.1|190
1589373300000|2020-05-13 12:35:00|768.4|764.9|770.7|767.2|770.9|767.4|768.4|764.9|136
1589373600000|2020-05-13 12:40:00|769.7|766.2|770.6|767.1|771.7|768.2|769.4|765.9|119
1589373900000|2020-05-13 12:45:00|770|766.5|770.5|767|772.3|768.8|769.9|766.4|166
1589374200000|2020-05-13 12:50:00|770.9|767.4|771.1|767.6|772.7|769.2|770.6|767.1|126
1589374500000|2020-05-13 12:55:00|771.2|767.7|771.8|768.3|772.5|769|769.9|766.4|175
1589374800000|2020-05-13 13:00:00|770.7|767.2|771.6|768.1|775.3|771.8|770|765.7|311
1589375100000|2020-05-13 13:05:00|771.4|767.9|768.9|765.4|771.7|768.2|768|764.5|237
1589375400000|2020-05-13 13:10:00|769.1|765.6|768.7|765.2|771.2|767.7|768.3|764.8|156
1589375700000|2020-05-13 13:15:00|768.9|765.4|768.2|764.7|771.6|766.4|765.7|762.2|157
1589376000000|2020-05-13 13:20:00|768.6|765.1|762.4|758.9|768.6|765.1|759.9|756.4|373
1589376300000|2020-05-13 13:25:00|762.5|759|764.5|761|765.3|761.8|761.3|757.8|196
1589376600000|2020-05-13 13:30:00|765.4|761.9|761.5|758|765.6|762.1|760.1|756.6|226
1589376900000|2020-05-13 13:35:00|760.2|756.7|763.7|760.2|764.9|761.4|759.9|756.4|299
1589377200000|2020-05-13 13:40:00|764.6|761.1|765.3|761.8|769.4|762.6|761.4|757.9|132
1589377500000|2020-05-13 13:45:00|765.5|762|764.9|761.4|768.4|762|763.1|758.4|127
1589377800000|2020-05-13 13:50:00|765|761.5|764.5|761|768.4|761.9|763.8|759.1|89
1589378100000|2020-05-13 13:55:00|767.6|759.6|764.5|761|767.6|761.8|763|758|132
1589378400000|2020-05-13 14:00:00|764.6|761.1|765.6|762.1|769.7|763.1|763.8|758.6|112
1589378700000|2020-05-13 14:05:00|765.7|762.2|768.2|764.7|770.8|766.2|765.3|760.5|126
1589379000000|2020-05-13 14:10:00|770.1|762.7|766.7|763.2|770.6|765.1|766.7|761|75
1589379300000|2020-05-13 14:15:00|766.6|763.1|765.5|762|770.3|764.8|765.5|760.5|95
1589379600000|2020-05-13 14:20:00|768.3|760.3|765|761.5|768.4|762.6|763.8|759|116
1589379900000|2020-05-13 14:25:00|767.3|759.3|768.9|760.9|769.3|763.5|764.8|759.2|107
1589380200000|2020-05-13 14:30:00|766.7|763.2|767.8|764.3|771.5|765.8|766.7|761|147
1589380500000|2020-05-13 14:35:00|770|762|768.5|760.5|770.4|764.7|765.4|759.7|125
1589380800000|2020-05-13 14:40:00|766.3|762.8|764.8|761.3|768.8|763.1|764.5|759.1|89
1589381100000|2020-05-13 14:45:00|764.9|761.4|763.5|760|767.5|761.5|763.5|758|75
1589381400000|2020-05-13 14:50:00|765.9|757.9|766.9|758.9|767.1|761.4|762.6|757.1|143
1589381700000|2020-05-13 14:55:00|764.4|760.9|761.2|757.7|766.6|760.9|760.9|755.4|120
1589382000000|2020-05-13 15:00:00|761|757.5|762.5|759|764.6|759.2|761|755.4|112
1589382300000|2020-05-13 15:05:00|764.7|757.2|762.6|759.1|766.3|760.4|762.2|756.4|92
1589382600000|2020-05-13 15:10:00|762.7|759.2|763|759.5|766.4|760.7|762.4|756.7|130
1589382900000|2020-05-13 15:15:00|762.9|759.4|762.5|759|765.7|759.9|762.1|756.4|78
1589383200000|2020-05-13 15:20:00|762.4|758.9|762.4|758.9|764.7|759.1|761|755.3|113
1589383500000|2020-05-13 15:25:00|764.2|756.2|766.5|758.5|766.6|761.3|761.5|755.8|96
1589383800000|2020-05-13 15:30:00|766.6|758.6|766|758.7|766.8|761.9|762.9|758.1|82
1589384100000|2020-05-13 15:35:00|763.3|761.5|764.3|762.5|767.5|762.6|763.1|758.2|107
1589384400000|2020-05-13 15:40:00|767.5|759.5|763.2|761.4|767.6|762.8|762.9|758.2|86
1589384700000|2020-05-13 15:45:00|763.1|761.3|767.2|759.2|767.8|763.1|763|758.2|91
1589385000000|2020-05-13 15:50:00|764.1|762.3|764.4|760.9|767.4|762.5|763.6|758.3|76
1589385300000|2020-05-13 15:55:00|766.7|758.7|764.4|760.9|767|761.4|764|758.2|76
1589385600000|2020-05-13 16:00:00|766.3|758.9|764.3|760.8|767.7|762.1|764.1|758.3|71
1589385900000|2020-05-13 16:05:00|766.5|758.5|764.4|760.9|766.8|762|764.1|758.2|80
1589386200000|2020-05-13 16:10:00|765.6|757.6|764.3|760.8|766.6|762.3|763.1|757.2|99
1589386500000|2020-05-13 16:15:00|765.5|757.5|763.1|759.6|766|761.3|763|756.2|93
1589386800000|2020-05-13 16:20:00|764.9|756.9|763.3|759.8|766.3|761.8|763.2|756.4|66
1589387100000|2020-05-13 16:25:00|763.2|759.7|764.4|760.9|766.3|762|763.1|756.2|84
1589387400000|2020-05-13 16:30:00|765.8|757.8|764.3|760.8|766.3|761.4|764.1|757.5|84
1589387700000|2020-05-13 16:35:00|765.8|757.8|763.9|762.1|766.5|762.8|763|757.1|131
1589388000000|2020-05-13 16:40:00|766.3|758.9|763.2|761.4|766.3|762.1|762.8|757.2|147
1589388300000|2020-05-13 16:45:00|765.3|757.3|763.9|762.1|766.2|762.2|763.2|757.3|91
1589388600000|2020-05-13 16:50:00|766.1|758.1|763.9|762.1|766.1|762.2|763.3|757.7|53
1589388900000|2020-05-13 16:55:00|766|758|764|762.2|766.5|762.3|763.4|757.6|111
1589389200000|2020-05-13 17:00:00|766.5|758.5|763.5|760|766.5|762.5|762.2|756.5|217
1589389500000|2020-05-13 17:05:00|762.6|760.8|764.4|760.9|765.7|761.8|762.6|756.9|111
1589389800000|2020-05-13 17:10:00|764.5|761|764.8|761.3|766.9|761.9|764.5|758|41
1589390100000|2020-05-13 17:15:00|764.9|761.4|765.6|762.1|767.3|762.6|764.7|758.1|67
1589390400000|2020-05-13 17:20:00|766.9|758.9|765.5|762|767.1|762.2|764.7|758.1|38
1589390700000|2020-05-13 17:25:00|765.3|761.8|765.6|762.1|767.2|762.2|764.8|758.3|66
1589391000000|2020-05-13 17:30:00|767|759|765.1|761.6|767|762.3|764.8|758.1|42
1589391300000|2020-05-13 17:35:00|765|761.5|765|761.5|766.3|761.7|764.9|758.2|26
1589391600000|2020-05-13 17:40:00|766.4|758.4|764.6|761.1|766.5|761.6|764.3|757.6|45
1589391900000|2020-05-13 17:45:00|765.9|757.9|765.7|762.2|767.2|762.4|764.6|757.9|78
1589392200000|2020-05-13 17:50:00|766.9|758.9|765.1|761.6|766.9|762.1|765|758.3|23
1589392500000|2020-05-13 17:55:00|766.3|758.3|765.3|761.8|766.6|761.9|765.1|758.3|7
1589392800000|2020-05-13 18:00:00|765|761.5|764.4|760.9|766.8|761.8|764.4|758.3|51
1589393100000|2020-05-13 18:05:00|765.8|757.8|764.4|760.9|765.9|761.1|764.2|757.6|18
1589393400000|2020-05-13 18:10:00|765.7|757.7|764.9|761.4|766.6|761.7|764.4|757.7|36
1589393700000|2020-05-13 18:15:00|766.3|758.3|765|761.5|766.9|761.8|764.6|757.9|32
1589394000000|2020-05-13 18:20:00|764.9|761.4|764.7|761.2|766.4|761.4|764.4|757.9|21
1589394300000|2020-05-13 18:25:00|764.6|761.1|765.6|757.6|766|761.2|764.2|757.6|22
1589394600000|2020-05-13 18:30:00|764.4|760.9|764.2|760.7|766.1|761.2|764.1|757.5|24
1589394900000|2020-05-13 18:35:00|765.4|757.4|764.5|761|766.1|761.3|764|757.3|35
1589395200000|2020-05-13 18:40:00|764.4|760.9|764|760.5|765.7|761|763.8|757.3|33
1589395500000|2020-05-13 18:45:00|764.1|760.6|764.2|760.7|765.9|760.9|764|757.3|33
1589395800000|2020-05-13 18:50:00|765.8|757.8|764.1|760.6|765.9|760.9|764.1|757.5|15
1589396100000|2020-05-13 18:55:00|765.5|757.5|764|760.5|766|760.9|763.8|757.1|54
1589396400000|2020-05-13 19:00:00|765.3|757.3|765.6|762.1|767.2|762.3|764|757.3|51
1589396700000|2020-05-13 19:05:00|766.8|758.8|764.9|761.4|766.9|762|764.8|758.1|29
1589397000000|2020-05-13 19:10:00|765.1|761.6|765|761.5|767|761.9|764.8|758.1|36
1589397300000|2020-05-13 19:15:00|764.9|761.4|765.1|761.6|766.6|761.6|764.8|758.1|47
1589397600000|2020-05-13 19:20:00|766.3|758.3|765.1|761.6|766.7|762.3|765|758.3|25
1589397900000|2020-05-13 19:25:00|766.5|758.5|765.1|761.6|767|762.1|765.1|758.5|29
1589398200000|2020-05-13 19:30:00|765.2|761.7|766.3|762.8|767.9|762.8|765.2|758.7|24
1589398500000|2020-05-13 19:35:00|767.5|759.5|766.1|764.3|768.6|764.4|765.6|759.3|54
1589398800000|2020-05-13 19:40:00|766.2|764.4|767.1|763.6|769.1|765.3|766.2|760.3|50
1589399100000|2020-05-13 19:45:00|766.6|763.1|767.1|763.6|769.1|764|766.1|760.1|57
1589399400000|2020-05-13 19:50:00|767.2|763.7|767.8|764.3|769.5|764.9|767.1|760.5|74
1589399700000|2020-05-13 19:55:00|769.4|761.4|768.7|765.2|770.4|765.4|767.3|760.8|46
1589400000000|2020-05-13 20:00:00|770|762|767.9|764.4|770|765.3|767.7|761.1|22
1589400300000|2020-05-13 20:05:00|769.3|761.3|767.6|764.1|769.6|764.7|767.5|761|35
1589400600000|2020-05-13 20:10:00|769.1|761.1|768|764.5|769.6|764.8|767.5|760.9|13
1589400900000|2020-05-13 20:15:00|768.1|764.6|767.3|763.8|769.2|764.8|766.8|760.8|15
1589401200000|2020-05-13 20:20:00|767.1|763.6|766.4|762.9|768.6|763.6|766.2|760.5|20
1589401500000|2020-05-13 20:25:00|768.6|760.6|766.3|762.8|768.6|763.1|766.2|760.6|6
1589401800000|2020-05-13 20:30:00|766.4|762.9|766.7|763.2|768.7|763.2|766.4|760.6|9
1589402100000|2020-05-13 20:35:00|768.8|760.8|767|763.5|768.8|763.5|766.4|760.4|31
1589402400000|2020-05-13 20:40:00|769|761|767|763.5|769|763.5|766.9|761|4
1589402700000|2020-05-13 20:45:00|769|761|767.6|764.1|769.5|764.1|766.9|760.9|42
1589403000000|2020-05-13 20:50:00|767.7|764.2|767.3|763.8|769.8|764.2|767.3|761.2|16
1589403300000|2020-05-13 20:55:00|767.4|763.9|770.2|762.2|770.2|763.9|767.4|760.3|6
1589407200000|2020-05-13 22:00:00|766.8|765|767.3|765.5|768.2|766.4|766.8|765|16
1589407500000|2020-05-13 22:05:00|767.5|765.7|769.2|765.7|772.6|766.8|767|764.8|22
1589407800000|2020-05-13 22:10:00|769.3|765.8|769.4|765.9|769.9|766.4|768.5|765|21
1589408100000|2020-05-13 22:15:00|769.5|766|769.9|766.4|769.9|766.4|769.5|766|5
1589408400000|2020-05-13 22:20:00|769.8|766.3|769|765.5|769.8|766.3|769|765.5|12
1589408700000|2020-05-13 22:25:00|768.9|765.4|769.4|765.9|769.8|766.3|768.7|765.2|21
1589409000000|2020-05-13 22:30:00|769.3|765.8|769.4|765.9|769.5|766|769.1|765.6|14
1589409300000|2020-05-13 22:35:00|769.3|765.8|769.5|766|769.7|766.2|769.3|765.8|6
1589409600000|2020-05-13 22:40:00|769.4|765.9|768.6|765.1|769.4|765.9|768.6|765.1|10
1589409900000|2020-05-13 22:45:00|768.7|765.2|768.9|765.4|769|765.5|768.7|765.2|14
1589410200000|2020-05-13 22:50:00|768.8|765.3|768.8|765.3|768.9|765.4|768.7|765.2|6
1589410500000|2020-05-13 22:55:00|768.9|765.4|769.3|765.8|769.3|765.8|768.8|765.3|11
1589410800000|2020-05-13 23:00:00|769.2|765.7|768.7|765.2|769.2|765.7|768.7|765.2|6
1589411100000|2020-05-13 23:05:00|768.8|765.3|769|765.5|769|765.5|768.7|765.2|7
1589411400000|2020-05-13 23:10:00|769.1|765.6|769.4|765.9|769.4|765.9|769.1|765.6|7
1589411700000|2020-05-13 23:15:00|769.3|765.8|769.3|765.8|769.3|765.8|768.9|765.4|5
1589412000000|2020-05-13 23:20:00|769.2|765.7|769.2|765.7|769.3|765.8|769|765.5|11
1589412300000|2020-05-13 23:25:00|769.1|765.6|769.1|765.6|769.1|765.6|769|765.5|3
1589412600000|2020-05-13 23:30:00|769.2|765.7|769.9|766.4|769.9|766.4|769.2|765.7|8
1589412900000|2020-05-13 23:35:00|770|766.5|770.5|767|770.5|767|770|766.5|7
1589413200000|2020-05-13 23:40:00|770.4|766.9|770.6|767.1|770.6|767.1|770.1|766.6|14
1589413500000|2020-05-13 23:45:00|770.7|767.2|770.6|767.1|771.3|767.8|770.4|766.9|37
1589413800000|2020-05-13 23:50:00|770.7|767.2|771.3|767.8|771.3|767.8|770.4|766.9|12
1589414100000|2020-05-13 23:55:00|771.2|767.7|771.3|767.8|771.8|768.3|771.2|767.7|11
1589414400000|2020-05-14 00:00:00|771.2|767.7|770.7|767.2|771.9|768.4|770.7|767.2|29
1589414700000|2020-05-14 00:05:00|770.8|767.3|771.3|767.8|771.6|768.1|770.6|767.1|21
1589415000000|2020-05-14 00:10:00|771.2|767.7|771.5|768|771.5|768|771.2|767.7|10
1589415300000|2020-05-14 00:15:00|771.9|768.4|772.3|768.8|772.3|768.8|771.9|768.4|9
1589415600000|2020-05-14 00:20:00|772.1|768.6|772.1|768.6|772.2|768.7|771.9|768.4|7
1589415900000|2020-05-14 00:25:00|772.2|768.7|771.9|768.4|772.4|768.9|771.7|768.2|18
1589416200000|2020-05-14 00:30:00|771.8|768.3|771.5|768|771.8|768.3|771.4|767.9|9
1589416500000|2020-05-14 00:35:00|771.4|767.9|771.4|767.9|771.7|768.2|771.3|767.8|9
1589416800000|2020-05-14 00:40:00|771.5|768|771.6|768.1|771.8|768.3|771.4|767.9|10
1589417100000|2020-05-14 00:45:00|771.5|768|771.9|768.4|771.9|768.4|771.5|768|6
1589417400000|2020-05-14 00:50:00|772|768.5|771.9|768.4|772.1|768.6|771.7|768.2|27
1589417700000|2020-05-14 00:55:00|772|768.5|772.1|768.6|772.2|768.7|771.6|768.1|38
1589418000000|2020-05-14 01:00:00|772|768.5|771.3|767.8|772|768.5|770.8|767.3|65
1589418300000|2020-05-14 01:05:00|771.2|767.7|771.3|767.8|771.4|767.9|770.9|767.4|21
1589418600000|2020-05-14 01:10:00|771.4|767.9|771.5|768|771.9|768.4|771.2|767.7|25
1589418900000|2020-05-14 01:15:00|771.6|768.1|771.6|768.1|771.8|768.3|771.3|767.8|43
1589419200000|2020-05-14 01:20:00|771.7|768.2|771.9|768.4|771.9|768.4|771.2|767.7|34
1589419500000|2020-05-14 01:25:00|771.8|768.3|771.9|768.4|771.9|768.4|771.5|768|21
1589419800000|2020-05-14 01:30:00|772|768.5|771.2|767.7|772.3|768.8|771.1|767.6|25
1589420100000|2020-05-14 01:35:00|771.1|767.6|769.4|765.9|771.2|767.7|769.4|765.9|29
1589420400000|2020-05-14 01:40:00|769.3|765.8|769.7|766.2|769.7|766.2|768.9|765.4|24
1589420700000|2020-05-14 01:45:00|769.6|766.1|769.6|766.1|769.7|766.2|768.9|765.4|18
1589421000000|2020-05-14 01:50:00|769.4|765.9|770.2|766.7|770.3|766.8|769.4|765.9|17
1589421300000|2020-05-14 01:55:00|770.3|766.8|771|767.5|771|767.5|770.3|766.8|23
1589421600000|2020-05-14 02:00:00|771.1|767.6|771|767.5|771.4|767.9|770.9|767.4|15
1589421900000|2020-05-14 02:05:00|771.1|767.6|770.8|767.3|771.3|767.8|770.6|767.1|20
1589422200000|2020-05-14 02:10:00|770.7|767.2|771.3|767.8|771.3|767.8|770.6|767.1|15
1589422500000|2020-05-14 02:15:00|771.2|767.7|771.9|768.4|771.9|768.4|771.2|767.7|23
1589422800000|2020-05-14 02:20:00|771.8|768.3|771.3|769.5|771.8|769.6|770.9|768.3|15
1589423100000|2020-05-14 02:25:00|771.4|769.6|772.1|770.3|772.1|770.3|771.4|769.6|17
1589423400000|2020-05-14 02:30:00|772|770.2|772.2|770.4|772.2|770.4|771.7|769.9|18
1589423700000|2020-05-14 02:35:00|772.3|770.5|772.8|769.3|772.9|770.5|772.3|768.8|6
1589424000000|2020-05-14 02:40:00|772.9|769.4|773.1|769.6|773.1|769.6|772.8|769.3|5
1589424300000|2020-05-14 02:45:00|773.3|769.8|772.7|770.9|774|771.4|772.7|769.8|9
1589424600000|2020-05-14 02:50:00|772.4|770.6|772.7|770.9|772.8|771|771.9|770.1|8
1589424900000|2020-05-14 02:55:00|772.8|771|773.2|771.4|773.2|771.4|772.1|770.3|20
1589425200000|2020-05-14 03:00:00|773.1|771.3|773|771.2|773.5|771.7|772.8|771|11
1589425500000|2020-05-14 03:05:00|772.9|771.1|772.2|770.4|773|771.2|772.2|770.4|15
1589425800000|2020-05-14 03:10:00|772.7|770.9|772.5|770.7|772.7|770.9|772.3|770.5|7
1589426100000|2020-05-14 03:15:00|772.4|770.6|774|770.5|774|770.7|772.2|770.4|8
1589426400000|2020-05-14 03:20:00|774.1|770.6|773.8|770.3|774.2|770.7|773.8|770.3|11
1589426700000|2020-05-14 03:25:00|773.9|770.4|774.1|770.6|774.3|770.8|773.6|770.1|14
1589427000000|2020-05-14 03:30:00|774|770.5|773.9|770.4|774|770.5|773.9|770.4|4
1589427300000|2020-05-14 03:35:00|774|770.5|772.2|768.7|774|770.5|770.8|765.5|17
1589427600000|2020-05-14 03:40:00|772|768.5|771.6|768.1|772.2|768.7|770.7|767.2|12
1589427900000|2020-05-14 03:45:00|771.7|768.2|770.6|767.1|771.7|768.2|769.6|761.6|11
1589428200000|2020-05-14 03:50:00|771|767.5|771.3|767.8|771.5|768|771|767.5|6
1589428500000|2020-05-14 03:55:00|771.2|767.7|771.2|767.7|771.2|767.7|770.9|767.4|8
1589428800000|2020-05-14 04:00:00|771.4|767.9|771.4|767.9|771.5|768|771.2|767.7|6
1589429100000|2020-05-14 04:05:00|771.5|768|771.6|768.1|771.6|768.1|771.4|767.9|10
1589429400000|2020-05-14 04:10:00|771.5|768|771.3|767.8|771.6|768.1|771.1|767.6|18
1589429700000|2020-05-14 04:15:00|771.4|767.9|771.3|767.8|771.6|768.1|771|767.5|10
1589430000000|2020-05-14 04:20:00|771|767.5|770.8|767.3|771|767.5|770.8|767.3|4
1589430300000|2020-05-14 04:25:00|771|767.5|770.8|767.3|771|767.5|770.7|767.2|4
1589430600000|2020-05-14 04:30:00|771|767.5|770.7|767.2|771.1|767.6|770.4|766.9|10
1589430900000|2020-05-14 04:35:00|770.6|767.1|770.6|767.1|771|767.5|770.5|767|10
1589431200000|2020-05-14 04:40:00|770.3|766.8|770.1|766.6|770.3|766.8|769.7|766.2|17
1589431500000|2020-05-14 04:45:00|770.3|766.8|770.3|766.8|770.3|766.8|770.2|766.7|3
1589431800000|2020-05-14 04:50:00|770.5|767|770.8|767.3|770.9|767.4|770.5|767|6
1589432100000|2020-05-14 04:55:00|770.7|767.2|769.7|766.2|770.7|767.2|769.7|766.2|5
1589432400000|2020-05-14 05:00:00|769.8|766.3|769.9|766.4|770.1|766.6|769.8|766.3|9
1589432700000|2020-05-14 05:05:00|769.8|766.3|768.8|765.3|770|766.5|768.5|765|15
1589433000000|2020-05-14 05:10:00|769|765.5|769.3|765.8|769.3|765.8|768.9|765.4|18
1589433300000|2020-05-14 05:15:00|769.4|765.9|769.2|765.7|769.8|766.3|769.1|765.6|19
1589433600000|2020-05-14 05:20:00|769.3|765.8|769.1|765.6|769.3|765.8|769|765.5|8
1589433900000|2020-05-14 05:25:00|769|765.5|769.5|766|769.8|766.3|768.6|765.1|21
1589434200000|2020-05-14 05:30:00|769.3|765.8|769|765.5|769.6|766.1|769|765.5|25
1589434500000|2020-05-14 05:35:00|769.1|765.6|769.6|766.1|769.6|766.1|769|765.5|14
1589434800000|2020-05-14 05:40:00|769.5|766|769.5|766|769.5|766|769.5|766|1
1589435100000|2020-05-14 05:45:00|769.7|766.2|770.4|766.9|770.6|767.1|769.7|766.2|9
1589435400000|2020-05-14 05:50:00|770.3|766.8|770.6|767.1|770.6|767.1|770.2|766.7|21
1589435700000|2020-05-14 05:55:00|770.5|767|770.4|766.9|770.6|767.1|770.1|766.6|14
1589436000000|2020-05-14 06:00:00|770.2|766.7|769.3|765.8|770.2|766.7|769.2|765.7|21
1589436300000|2020-05-14 06:05:00|769.2|765.7|768.7|765.2|769.3|765.8|768.5|765|33
1589436600000|2020-05-14 06:10:00|768.9|765.4|769.7|766.2|770.1|766.6|768.9|765.4|32
1589436900000|2020-05-14 06:15:00|769.6|766.1|770|766.5|770.8|767.3|769.6|766.1|22
1589437200000|2020-05-14 06:20:00|769.9|766.4|770.5|767|770.6|767.1|769.8|766.3|8
1589437500000|2020-05-14 06:25:00|770.4|766.9|769.9|766.4|770.4|766.9|769.7|766.2|16
1589437800000|2020-05-14 06:30:00|770.1|766.6|771|767.5|771.2|767.7|769.9|766.4|28
1589438100000|2020-05-14 06:35:00|771.2|767.7|771.2|767.7|771.3|767.8|770.3|766.8|25
1589438400000|2020-05-14 06:40:00|771.4|767.9|771.2|767.7|771.8|768.3|771|767.5|14
1589438700000|2020-05-14 06:45:00|771.1|767.6|770.6|767.1|771.1|767.6|770.5|767|16
1589439000000|2020-05-14 06:50:00|770.7|767.2|770.7|767.2|770.9|767.4|770.6|767.1|13
1589439300000|2020-05-14 06:55:00|770.8|767.3|771.3|767.8|771.3|767.8|770.8|767.3|11
1589439600000|2020-05-14 07:00:00|771.4|767.9|771.2|767.7|771.4|767.9|770|766.5|37
1589439900000|2020-05-14 07:05:00|771.5|768|770.7|767.2|772.3|768.8|770.7|767.2|39
1589440200000|2020-05-14 07:10:00|770.6|767.1|770.4|766.9|770.9|767.4|770.1|766.6|53
1589440500000|2020-05-14 07:15:00|770.3|766.8|771|767.5|771.1|767.6|770.3|766.8|12
1589440800000|2020-05-14 07:20:00|771.4|767.9|771.2|767.7|771.6|768.1|771.2|767.7|7
1589441100000|2020-05-14 07:25:00|770.7|767.2|770.7|767.2|771.1|767.6|770.6|767.1|24
1589441400000|2020-05-14 07:30:00|770.8|767.3|771.7|768.2|771.8|768.3|770.8|767.3|17
1589441700000|2020-05-14 07:35:00|772.1|768.6|772.6|769.1|772.7|769.2|771.8|768.3|19
1589442000000|2020-05-14 07:40:00|772.5|769|772|768.5|772.5|769|772|768.5|5
1589442300000|2020-05-14 07:45:00|772.2|768.7|773.6|770.1|774.5|771|772|768.7|39
1589442600000|2020-05-14 07:50:00|773.5|770|770.9|767.4|773.5|770|770.9|767.4|41
1589442900000|2020-05-14 07:55:00|771|767.5|771.8|768.3|772.1|768.6|769.9|766.4|31
1589443200000|2020-05-14 08:00:00|771.3|767.8|770.2|766.7|771.3|767.8|769.3|765.8|41
1589443500000|2020-05-14 08:05:00|770.3|766.8|771.6|768.1|771.6|768.1|769.7|766.2|17
1589443800000|2020-05-14 08:10:00|771.3|767.8|773.5|770|773.5|770|771.3|767.8|32
1589444100000|2020-05-14 08:15:00|773.6|770.1|772.1|768.6|773.8|770.3|771.8|768.3|54
1589444400000|2020-05-14 08:20:00|771.8|768.3|773.5|770|774.1|770.6|771.5|768|35
1589444700000|2020-05-14 08:25:00|773.8|770.3|773.2|769.7|773.9|770.4|772.7|769.2|34
1589445000000|2020-05-14 08:30:00|773.1|769.6|772.2|768.7|773.4|769.9|771.9|768.4|31
1589445300000|2020-05-14 08:35:00|772.3|768.8|771.9|768.4|772.7|769.2|771.4|767.9|28
1589445600000|2020-05-14 08:40:00|772|768.5|770|766.5|772.1|768.6|770|766.5|19
1589445900000|2020-05-14 08:45:00|770.1|766.6|769.4|765.9|770.3|766.8|768.4|764.9|45
1589446200000|2020-05-14 08:50:00|769.5|766|770.6|767.1|770.7|767.2|769.3|765.8|31
1589446500000|2020-05-14 08:55:00|770.7|767.2|768.1|764.6|771.1|767.6|768|764.5|18
1589446800000|2020-05-14 09:00:00|768|764.5|768.8|765.3|769.1|765.6|767.8|764.3|25
1589447100000|2020-05-14 09:05:00|768.9|765.4|767.9|764.4|769|765.5|767.6|764.1|15
1589447400000|2020-05-14 09:10:00|768|764.5|767.6|764.1|768.2|764.7|767.4|763.9|11
1589447700000|2020-05-14 09:15:00|767.8|764.3|767.3|763.8|768|764.5|767.2|763.7|14
1589448000000|2020-05-14 09:20:00|767.2|763.7|767.2|763.7|767.3|763.8|767|763.5|13
1589448300000|2020-05-14 09:25:00|767.1|763.6|767.1|763.6|767.3|763.8|767|763.5|9
1589448600000|2020-05-14 09:30:00|767|763.5|767.8|764.3|767.8|764.3|767|763.5|14
1589448900000|2020-05-14 09:35:00|767.7|764.2|766.5|764.7|768.6|765.1|766.5|764|31
1589449200000|2020-05-14 09:40:00|766.6|764.8|766.5|764.7|766.6|764.8|766.4|764.6|13
1589449500000|2020-05-14 09:45:00|766.6|764.8|766.7|764.9|766.8|765|766.5|764.7|18
1589449800000|2020-05-14 09:50:00|766.8|765|766.5|764.7|766.8|765|766.5|764.7|12
1589450700000|2020-05-14 10:05:00|767.7|765.9|766.1|762.6|768.4|765.9|766.1|762.6|38
1589451000000|2020-05-14 10:10:00|766|762.5|765.8|762.3|766.2|762.7|765.2|761.7|35
1589451300000|2020-05-14 10:15:00|765.9|762.4|766.4|762.9|766.6|763.1|765.9|762.4|21
1589451600000|2020-05-14 10:20:00|766.6|763.1|766.6|763.1|766.7|763.2|766.4|762.9|20
1589451900000|2020-05-14 10:25:00|766.7|763.2|767.3|763.8|767.3|763.8|766.7|763.2|13
1589452200000|2020-05-14 10:30:00|767.4|763.9|766.7|763.2|767.6|764.1|766.4|762.9|23
1589452500000|2020-05-14 10:35:00|766.3|762.8|767.2|763.7|767.2|763.7|766.3|762.8|16
1589452800000|2020-05-14 10:40:00|767.3|763.8|765.4|763.6|767.5|764|765.3|763|24
1589453100000|2020-05-14 10:45:00|765.5|763.7|764.9|761.4|765.5|763.7|764.2|761.2|25
1589453400000|2020-05-14 10:50:00|764.8|761.3|764.5|761|765.1|761.6|764.5|761|22
1589453700000|2020-05-14 10:55:00|764.4|760.9|765.3|761.8|765.3|761.8|764|760.5|36
1589454000000|2020-05-14 11:00:00|765.4|761.9|763.9|760.4|765.9|762.4|763.9|760.4|47
1589454300000|2020-05-14 11:05:00|763.7|760.2|763.7|760.2|764.5|761|763.5|760|19
1589454600000|2020-05-14 11:10:00|763.6|760.1|762.1|758.6|763.8|760.3|762.1|758.6|38
1589454900000|2020-05-14 11:15:00|762|758.5|762.2|758.7|762.2|758.7|761.6|758.1|25
1589455200000|2020-05-14 11:20:00|762.1|758.6|761.9|758.4|762.5|759|761.6|758.1|33
1589455500000|2020-05-14 11:25:00|761.8|758.3|762.5|759|763.2|759.7|761.8|758.3|29
1589455800000|2020-05-14 11:30:00|762.4|758.9|762.4|758.9|762.5|759|762.2|758.7|13
1589456100000|2020-05-14 11:35:00|762.3|758.8|764.1|760.6|764.3|760.8|762.3|758.8|35
1589456400000|2020-05-14 11:40:00|763.8|760.3|763.1|759.6|763.8|760.3|763.1|759.6|14
1589456700000|2020-05-14 11:45:00|763.3|759.8|762.1|758.6|763.6|760.2|761.9|758.6|32
1589457000000|2020-05-14 11:50:00|762.2|758.7|761.9|758.4|762.7|759.6|760.9|758.4|47
1589457300000|2020-05-14 11:55:00|762|758.5|764.4|760.9|764.9|761.8|760.9|758.4|46
1589457600000|2020-05-14 12:00:00|764.2|760.7|764.4|760.9|765|761.5|763.6|760.1|33
1589457900000|2020-05-14 12:05:00|764.3|760.8|763.4|759.9|764.3|760.8|763.2|759.7|24
1589458200000|2020-05-14 12:10:00|763.3|759.8|765|761.5|765.2|761.7|763.3|759.8|53
1589458500000|2020-05-14 12:15:00|764.8|761.3|765.4|761.9|766|762.5|764.7|761.2|45
1589458800000|2020-05-14 12:20:00|765.3|761.8|764.9|761.4|765.7|762.2|764.5|761|60
1589459100000|2020-05-14 12:25:00|764.8|761.3|765.3|761.8|765.3|761.8|764.6|761.1|39
1589459400000|2020-05-14 12:30:00|765.1|761.6|764.8|761.3|767.3|763.8|764.4|760.9|71
1589459700000|2020-05-14 12:35:00|764.6|761.1|764.9|761.4|765.7|762.2|764.6|761.1|35
1589460000000|2020-05-14 12:40:00|765|761.5|765.7|762.2|766.5|763|765|761.5|75
1589460300000|2020-05-14 12:45:00|765.6|762.1|767.1|763.6|767.1|763.6|765.6|762.1|57
1589460600000|2020-05-14 12:50:00|767.3|763.8|768.7|765.2|769.1|765.6|767.1|763.6|80
1589460900000|2020-05-14 12:55:00|768.8|765.3|767.7|764.2|769.4|765.9|767.6|764.1|68
1589461200000|2020-05-14 13:00:00|767.6|764.1|761.8|758.3|768.5|765|761.8|758.3|115
1589461500000|2020-05-14 13:05:00|761.7|758.2|762.7|759.2|764.3|760.8|761.7|758.2|73
1589461800000|2020-05-14 13:10:00|762.6|759.1|762.7|759.2|763.7|760.2|762.5|759|46
1589462100000|2020-05-14 13:15:00|762.8|759.3|762.8|759.3|763|759.5|760.7|757.2|75
1589462400000|2020-05-14 13:20:00|762.9|759.4|764|760.5|764|760.5|762.5|759|42
1589462700000|2020-05-14 13:25:00|764.1|760.6|763.9|760.4|764.3|760.8|763.2|759.7|53
1589463000000|2020-05-14 13:30:00|764|760.5|765.5|762|766.1|762.6|764|760.5|69
1589463300000|2020-05-14 13:35:00|765.6|762.1|765.3|761.8|766.2|762.7|764.3|760.8|70
1589463600000|2020-05-14 13:40:00|765.4|761.9|765.3|761.8|766|762.5|764.8|761.3|81
1589463900000|2020-05-14 13:45:00|765.5|762|765.1|761.6|767.3|763.8|764.8|761.3|81
1589464200000|2020-05-14 13:50:00|765|761.5|764.9|761.4|765.8|762.3|764.8|761.3|44
1589464500000|2020-05-14 13:55:00|765.2|761.7|768.3|764.8|768.3|764.8|765.1|761.6|64
1589464800000|2020-05-14 14:00:00|768.4|764.9|767.8|766|770.3|766.8|767.8|764.9|82
1589465100000|2020-05-14 14:05:00|767.9|766.1|768.6|765.1|768.7|766.7|767.6|764.1|66
1589465400000|2020-05-14 14:10:00|768.5|765|772.6|770.8|774|770.9|768.5|764.7|125
1589465700000|2020-05-14 14:15:00|772.7|770.9|771.2|767.7|772.8|771|770.5|767.3|92
1589466000000|2020-05-14 14:20:00|771.1|767.6|769.8|768|771.3|768.4|769.6|767.3|49
1589466300000|2020-05-14 14:25:00|769.9|768.1|769.9|766.4|772.1|768.6|769.8|766.3|76
1589466600000|2020-05-14 14:30:00|770|766.5|768.2|766.4|770.7|767.2|768.2|766.4|71
1589466900000|2020-05-14 14:35:00|768.3|766.5|769.4|765.9|769.8|766.8|768.2|764.8|74
1589467200000|2020-05-14 14:40:00|769.3|765.8|768.1|766.3|769.3|766.3|767.6|765.3|59
1589467500000|2020-05-14 14:45:00|768.2|766.4|769.7|766.2|769.8|766.4|768|764.5|64
1589467800000|2020-05-14 14:50:00|769.6|766.1|770.8|767.3|771.2|767.7|769.4|765.9|62
1589468100000|2020-05-14 14:55:00|770.7|767.2|770.6|767.1|770.7|767.2|770.1|766.6|38
1589468400000|2020-05-14 15:00:00|770.7|767.2|769.3|767.5|771.4|768|769.2|767.2|52
1589468700000|2020-05-14 15:05:00|769.2|767.4|766.9|765.1|769.3|767.5|766.9|764.8|40
1589469000000|2020-05-14 15:10:00|767|765.2|767.1|765.3|767.4|765.6|766.3|764.5|46
1589469300000|2020-05-14 15:15:00|767.2|765.4|767|765.2|767.3|765.5|767|765.2|27
1589469600000|2020-05-14 15:20:00|766.9|765.1|767|763.5|767.1|765.3|766.5|763.1|33
1589469900000|2020-05-14 15:25:00|767.1|763.6|763.9|760.4|767.1|763.8|763.8|760.3|79
1589470200000|2020-05-14 15:30:00|764|760.5|762.5|760.7|764.4|760.9|762.1|759.5|57
1589470500000|2020-05-14 15:35:00|762.6|760.8|762.1|758.6|763.9|761.2|761.4|757.9|61
1589470800000|2020-05-14 15:40:00|762|758.5|763.3|759.8|763.4|759.9|760|757.6|70
1589471100000|2020-05-14 15:45:00|763.2|759.7|762.8|759.3|763.9|760.4|762.8|759.3|40
1589471400000|2020-05-14 15:50:00|761.9|760.1|763.5|760|763.7|760.2|760.7|757.9|56
1589471700000|2020-05-14 15:55:00|763.4|759.9|764|760.5|764.5|761.3|762.9|759.4|37
1589472000000|2020-05-14 16:00:00|763.9|760.4|764.7|761.2|764.9|761.8|763.3|760.4|35
1589472300000|2020-05-14 16:05:00|764.6|761.1|764.3|760.8|764.7|761.2|764.3|760.8|24
1589472600000|2020-05-14 16:10:00|764.4|760.9|764.3|760.8|764.7|761.9|763.4|760.8|24
1589472900000|2020-05-14 16:15:00|764.4|760.9|763.2|761.4|764.4|761.8|763.2|760.8|10
1589473200000|2020-05-14 16:20:00|765.8|762.3|767.7|764.2|767.7|764.2|765.3|761.8|45
1589473500000|2020-05-14 16:25:00|767.6|764.1|765.8|762.3|767.6|764.1|765.2|761.7|52
1589473800000|2020-05-14 16:30:00|765.7|762.2|765.7|762.2|766.2|762.7|765.1|761.6|37
1589474100000|2020-05-14 16:35:00|765.5|762|766.7|763.2|766.9|763.4|765.3|761.8|32
1589474400000|2020-05-14 16:40:00|766.8|763.3|766.9|763.4|767.5|764|766.7|763.2|30
1589474700000|2020-05-14 16:45:00|766.8|763.3|766.4|762.9|767.1|763.6|766.1|762.6|50
1589475000000|2020-05-14 16:50:00|766.3|762.8|767.1|763.6|767.1|763.6|765.7|762.2|39
1589475300000|2020-05-14 16:55:00|767.2|763.7|768.2|764.7|769.3|765.8|767.2|763.7|53
1589475600000|2020-05-14 17:00:00|768.3|764.8|766.9|763.4|769|765.5|766.5|763|159
1589475900000|2020-05-14 17:05:00|767.1|763.6|768.3|764.8|768.4|764.9|767|763.5|37
1589476200000|2020-05-14 17:10:00|768.2|764.7|768.5|765|768.6|765.1|768|764.5|34
1589476500000|2020-05-14 17:15:00|768.4|764.9|767.9|764.4|768.4|764.9|767.5|764|22
1589476800000|2020-05-14 17:20:00|767.8|764.3|769.5|766|769.8|766.3|767.8|764.3|39
1589477100000|2020-05-14 17:25:00|769.4|765.9|770.1|766.6|770.1|766.6|769.3|765.8|40
1589477400000|2020-05-14 17:30:00|769.9|766.4|769.5|766|770.1|766.6|769.2|765.7|29
1589477700000|2020-05-14 17:35:00|769.4|765.9|769.4|765.9|770.1|766.6|769.1|765.6|31
1589478000000|2020-05-14 17:40:00|769.3|765.8|769|765.5|769.4|765.9|768.7|765.2|36
1589478300000|2020-05-14 17:45:00|769.2|765.7|769.8|766.3|770.4|766.9|769.1|765.6|51
1589478600000|2020-05-14 17:50:00|769.7|766.2|769|765.5|769.7|766.2|768.7|765.2|14
1589478900000|2020-05-14 17:55:00|768.9|765.4|768.7|765.2|769.3|765.8|768.3|764.8|40
1589479200000|2020-05-14 18:00:00|768.8|765.3|770|766.5|770.3|766.8|768.1|764.6|43
1589479500000|2020-05-14 18:05:00|770.1|766.6|769.5|766|770.1|766.6|769.1|765.6|31
1589479800000|2020-05-14 18:10:00|769.6|766.1|769.9|766.4|770|766.5|769.4|765.9|13
1589480100000|2020-05-14 18:15:00|770.4|766.9|770|766.5|770.5|767|769.6|766.1|21
1589480400000|2020-05-14 18:20:00|770.1|766.6|770.7|767.2|770.7|767.2|770.1|766.6|17
1589480700000|2020-05-14 18:25:00|770.6|767.1|770.9|767.4|771|767.5|770.5|767|14
1589481000000|2020-05-14 18:30:00|770.8|767.3|770.4|766.9|770.9|767.4|770.3|766.8|24
1589481300000|2020-05-14 18:35:00|770.3|766.8|769.7|766.2|770.3|766.8|769.7|766.2|16
1589481600000|2020-05-14 18:40:00|769.6|766.1|769.7|766.2|769.8|766.3|769.5|766|16
1589481900000|2020-05-14 18:45:00|769.8|766.3|770.4|766.9|770.5|767|769.8|766.3|22
1589482200000|2020-05-14 18:50:00|770.5|767|771.3|767.8|771.4|767.9|770.2|766.7|29
1589482500000|2020-05-14 18:55:00|771.6|768.1|772.5|769|772.5|769|771.2|767.7|33
1589482800000|2020-05-14 19:00:00|772.2|768.7|773.1|769.6|773.4|769.9|772.1|768.6|23
1589483100000|2020-05-14 19:05:00|773|769.5|773|769.5|773|769.5|772.9|769.4|5
1589483400000|2020-05-14 19:10:00|772.9|769.4|772.6|769.1|773.8|770.3|772|768.5|40
1589483700000|2020-05-14 19:15:00|772.7|769.2|772.9|769.4|773|769.5|772.5|769|35
1589484000000|2020-05-14 19:20:00|772.8|769.3|773.8|770.3|774.1|770.6|772.5|769|40
1589484300000|2020-05-14 19:25:00|773.6|770.1|773.9|770.4|774.3|770.8|773.3|769.8|75
1589484600000|2020-05-14 19:30:00|773.8|770.3|773.4|769.9|774|770.5|772.8|769.3|61
1589484900000|2020-05-14 19:35:00|773.3|769.8|772.6|769.1|773.6|770.1|772.3|768.8|40
1589485200000|2020-05-14 19:40:00|772.3|768.8|773.8|770.3|773.8|770.3|772.3|768.8|52
1589485500000|2020-05-14 19:45:00|773.9|770.4|773.9|770.4|774.1|770.6|773.6|770.1|47
1589485800000|2020-05-14 19:50:00|773.8|770.3|774.5|771|774.8|771.3|773.8|770.3|47
1589486100000|2020-05-14 19:55:00|774.6|771.1|775.2|771.7|775.3|771.8|774|770.5|61
1589486400000|2020-05-14 20:00:00|775|771.5|774.1|770.6|775.2|771.7|773.4|770.5|36
1589486700000|2020-05-14 20:05:00|774|770.5|773.9|770.4|774|770.5|773.8|770.3|10
1589487000000|2020-05-14 20:10:00|773.8|770.3|773.6|770.1|773.9|770.4|773.6|770.1|17
1589487300000|2020-05-14 20:15:00|773.7|770.2|773.7|770.2|773.7|770.2|773.7|770.2|1
1589489700000|2020-05-14 20:55:00|773.1|769.6|777.8|769.8|778.2|770.2|773.1|769.6|6
1589493600000|2020-05-14 22:00:00|771.7|769.9|772.1|770.3|772.8|771|771.7|769.9|18
1589493900000|2020-05-14 22:05:00|772.2|770.4|772.7|770.9|774.3|771.6|772.2|770.4|11
1589494200000|2020-05-14 22:10:00|772.8|771|772.7|770.9|773|771.2|772.3|770.5|11
1589494500000|2020-05-14 22:15:00|772.6|770.8|772.9|771.1|773|771.2|772.6|770.8|10
1589494800000|2020-05-14 22:20:00|773|771.2|774|770.5|774|771.2|773|770.4|3
1589496000000|2020-05-14 22:40:00|772.9|769.4|773.1|769.6|773.7|770.2|772.8|769.3|50
1589496300000|2020-05-14 22:45:00|773.5|770|773.2|769.7|774.1|770.6|773.1|769.6|51
1589496600000|2020-05-14 22:50:00|774|770.5|774|770.5|774.6|771.1|773.1|769.6|38
1589496900000|2020-05-14 22:55:00|774.5|771|775.1|771.6|775.5|772|774|770.5|54
1589497200000|2020-05-14 23:00:00|774.8|771.3|777|773.5|777.8|774.3|774.8|771.3|125
1589497500000|2020-05-14 23:05:00|777.1|773.6|777.4|773.9|778.4|774.9|776.6|773.1|76
1589497800000|2020-05-14 23:10:00|777.8|774.3|778.2|774.7|778.7|775.2|777.1|773.6|78
1589498100000|2020-05-14 23:15:00|779|775.5|778.6|775.1|779.2|775.7|777.8|774.3|45
1589498400000|2020-05-14 23:20:00|778.5|775|779.9|776.4|783.4|779.9|778.5|775|151
1589498700000|2020-05-14 23:25:00|780|776.5|776.8|773.3|781.2|776.6|776.7|772.3|35
1589499000000|2020-05-14 23:30:00|776.7|773.2|776.2|772.7|778.7|773.8|774.9|768.7|32
1589499300000|2020-05-14 23:35:00|777.4|769.4|776.3|772.8|777.4|772.8|774.6|768.4|20
1589499600000|2020-05-14 23:40:00|776.2|772.7|776.2|772.7|777.2|772.8|774.1|767.5|34
1589499900000|2020-05-14 23:45:00|776.3|772.8|778.5|775|778.5|775|776.3|772.8|29
1589500200000|2020-05-14 23:50:00|778.6|775.1|777.3|773.8|779.7|775.1|777.2|772.7|30
1589500500000|2020-05-14 23:55:00|777.4|773.9|776.4|772.9|778.5|773.9|775.3|771.1|30
1589500800000|2020-05-15 00:00:00|776.5|773|774.1|770.6|776.6|773.1|773.8|769.3|40
1589501100000|2020-05-15 00:05:00|774|770.5|772.6|769.1|774.1|770.6|772.3|768.8|29
1589501400000|2020-05-15 00:10:00|772.5|769|772.5|769|772.8|769.3|772.3|768.8|39
1589501700000|2020-05-15 00:15:00|772.6|769.1|771.6|768.1|772.7|769.2|771.3|767.8|20
1589502000000|2020-05-15 00:20:00|771.5|768|771.9|768.4|771.9|768.4|771.5|768|13
1589502300000|2020-05-15 00:25:00|771.8|768.3|772|768.5|772.1|768.6|771.6|768.1|21
1589502600000|2020-05-15 00:30:00|771.9|768.4|773.1|769.6|773.1|769.6|771.9|768.4|13
1589502900000|2020-05-15 00:35:00|773.2|769.7|772|768.5|773.3|769.8|771.7|768.2|15
1589503200000|2020-05-15 00:40:00|772.1|768.6|771.3|767.8|772.3|768.8|770.9|767.4|19
1589503500000|2020-05-15 00:45:00|771.4|767.9|771|767.5|771.4|767.9|770.7|767.2|18
1589503800000|2020-05-15 00:50:00|770.9|767.4|771.9|768.4|771.9|768.4|770.9|767.4|18
1589504100000|2020-05-15 00:55:00|772|768.5|771.1|767.6|772.2|768.7|770.7|767.2|36
1589504400000|2020-05-15 01:00:00|771|767.5|770.6|767.1|771|767.5|769.6|766.1|40
1589504700000|2020-05-15 01:05:00|770.7|767.2|772.4|768.9|772.6|769.1|770.3|766.8|52
1589505000000|2020-05-15 01:10:00|772.6|769.1|773.8|770.3|774.6|771.1|772.4|768.9|73
1589505300000|2020-05-15 01:15:00|774|770.5|773.8|770.3|774.8|771.3|773.3|769.8|50
1589505600000|2020-05-15 01:20:00|773.7|770.2|774.2|770.7|774.4|770.9|773.2|769.7|36
1589505900000|2020-05-15 01:25:00|774.1|770.6|773.7|770.2|774.3|770.8|773.5|770|22
1589506200000|2020-05-15 01:30:00|773.8|770.3|773.2|769.7|774.8|771.3|773|769.5|30
1589506500000|2020-05-15 01:35:00|773.3|769.8|773.1|769.6|774.3|770.8|773.1|769.6|18
1589506800000|2020-05-15 01:40:00|773|769.5|771.7|768.2|773.7|769.7|771.6|764.1|58
1589507100000|2020-05-15 01:45:00|771.6|768.1|771.7|768.2|772|768.5|771.2|767.7|33
1589507400000|2020-05-15 01:50:00|771.8|768.3|772.2|768.7|772.5|769|771.7|768.2|28
1589507700000|2020-05-15 01:55:00|772.3|768.8|772.9|769.4|773.3|769.8|772|768.5|44
1589508000000|2020-05-15 02:00:00|773.2|769.7|772|768.5|773.2|769.7|771.8|768.3|41
1589508300000|2020-05-15 02:05:00|772.1|768.6|772.3|768.8|772.6|769.1|772|768.5|23
1589508600000|2020-05-15 02:10:00|772.4|768.9|771.4|767.9|774.2|770.3|771.4|767.1|54
1589508900000|2020-05-15 02:15:00|771.5|768|771.4|767.9|771.5|768|770.9|767.4|24
1589509200000|2020-05-15 02:20:00|771.3|767.8|771.7|768.2|771.8|768.3|770.9|767.4|21
1589509500000|2020-05-15 02:25:00|771.9|768.4|771.8|768.3|772.1|768.6|770.8|767.3|42
1589509800000|2020-05-15 02:30:00|771.3|767.8|771|767.5|771.4|767.9|770.6|767.1|32
1589510100000|2020-05-15 02:35:00|771.1|767.6|772.1|768.6|773.6|768.9|771.1|763.1|46
1589510400000|2020-05-15 02:40:00|772|768.5|770.5|767|772|768.5|770.4|766.9|19
1589510700000|2020-05-15 02:45:00|770.4|766.9|770.9|767.4|773.5|767.5|770.4|766|20
1589511000000|2020-05-15 02:50:00|770.8|767.3|771.1|767.6|771.1|767.6|770.7|767.2|9
1589511300000|2020-05-15 02:55:00|771|767.5|770.9|767.4|771.1|767.6|770.8|767.3|12
1589511600000|2020-05-15 03:00:00|770.8|767.3|770.7|767.2|771|767.5|770.5|767|14
1589511900000|2020-05-15 03:05:00|770.9|767.4|770.5|767|770.9|767.4|770.5|767|5
1589512200000|2020-05-15 03:10:00|770.6|767.1|771.1|767.6|771.1|767.6|770.6|767.1|8
1589512500000|2020-05-15 03:15:00|771|767.5|771|767.5|771|767.5|770.9|767.4|3
1589512800000|2020-05-15 03:20:00|770.9|767.4|771|767.5|771|767.5|770.8|767.3|6
1589513100000|2020-05-15 03:25:00|771.1|767.6|775.3|767.8|775.3|769.1|771.1|766.2|14
1589513400000|2020-05-15 03:30:00|775.4|768|772.9|769.4|776|770.3|772.6|768|27
1589513700000|2020-05-15 03:35:00|773|769.5|772.7|769.2|773.1|769.6|772.4|768.9|18
1589514000000|2020-05-15 03:40:00|772.6|769.1|773.2|769.7|775.2|769.9|772.4|768|14
1589514300000|2020-05-15 03:45:00|773.1|769.6|773.4|769.9|773.9|770.4|772.9|769.4|31
1589514600000|2020-05-15 03:50:00|773.6|770.1|772.4|768.9|773.6|770.1|772.3|768.8|19
1589514900000|2020-05-15 03:55:00|775.2|767.6|776.6|773.1|776.6|773.1|774.6|767.6|13
1589515200000|2020-05-15 04:00:00|776.5|773|775.5|772|776.5|773|775.4|771.9|17
1589515500000|2020-05-15 04:05:00|775.4|771.9|775.3|771.8|775.4|771.9|775|771.5|7
1589515800000|2020-05-15 04:10:00|775.4|771.9|775.1|771.6|775.4|771.9|774.7|771.2|10
1589516100000|2020-05-15 04:15:00|775.3|771.8|774.9|771.4|775.4|771.9|774.1|770.6|8
1589516400000|2020-05-15 04:20:00|774.8|771.3|774.4|770.9|775|771.5|774.4|770.9|9
1589516700000|2020-05-15 04:25:00|774|770.5|773.9|770.4|774.2|770.7|773.9|770.4|6
1589517000000|2020-05-15 04:30:00|774|770.5|773.9|770.4|774|770.5|773.8|770.3|6
1589517300000|2020-05-15 04:35:00|774|770.5|773.8|770.3|774|770.5|773.8|770.3|7
1589517600000|2020-05-15 04:40:00|773.7|770.2|773.5|770|773.7|770.2|773.5|770|3
1589517900000|2020-05-15 04:45:00|773.6|770.1|774.2|770.7|774.2|770.7|773.6|770.1|8
1589518200000|2020-05-15 04:50:00|774.3|770.8|775.1|771.6|775.1|771.6|773.9|770.4|11
1589518500000|2020-05-15 04:55:00|775|771.5|775|771.5|775.3|771.8|774.8|771.3|12
1589518800000|2020-05-15 05:00:00|775.1|771.6|775.2|771.7|775.2|771.7|774.9|771.4|6
1589519100000|2020-05-15 05:05:00|775.3|771.8|775|771.5|775.3|771.8|774.9|771.4|21
1589519400000|2020-05-15 05:10:00|774.9|771.4|774.9|771.4|774.9|771.4|774.7|771.2|7
1589519700000|2020-05-15 05:15:00|775|771.5|775.2|771.7|775.2|771.7|774.9|771.4|9
1589520000000|2020-05-15 05:20:00|775.4|771.9|776.2|772.7|776.2|772.7|775.3|771.8|17
1589520300000|2020-05-15 05:25:00|776.4|772.9|775.6|772.1|776.4|772.9|774.1|770.6|27
1589520600000|2020-05-15 05:30:00|775.7|772.2|776.8|773.3|776.8|773.3|775.4|771.9|37
1589520900000|2020-05-15 05:35:00|777.3|773.8|775.2|771.7|777.3|773.8|774.3|768.5|30
1589521200000|2020-05-15 05:40:00|775.1|771.6|775.2|771.7|775.3|771.8|774.9|771.4|16
1589521500000|2020-05-15 05:45:00|775.3|771.8|776.6|773.1|776.6|773.1|775.2|771.7|22
1589521800000|2020-05-15 05:50:00|777.2|773.7|778|774.5|778.3|774.8|777.1|773.6|85
1589522100000|2020-05-15 05:55:00|777.9|774.4|777.5|774|778|774.5|777.5|774|41
1589522400000|2020-05-15 06:00:00|777.4|773.9|778.4|774.9|778.7|775.2|777.1|773.6|57
1589522700000|2020-05-15 06:05:00|778.5|775|778.4|774.9|779.2|775.7|777.9|774.4|58
1589523000000|2020-05-15 06:10:00|778.3|774.8|776.5|773|779.4|774.8|775.4|771.8|66
1589523300000|2020-05-15 06:15:00|776.6|773.1|776.1|772.6|776.8|773.3|775.9|772.4|39
1589523600000|2020-05-15 06:20:00|775.8|772.3|776.6|773.1|776.8|773.3|775.7|772.2|28
1589523900000|2020-05-15 06:25:00|776.5|773|776|772.5|777.5|774|775.8|772.3|50
1589524200000|2020-05-15 06:30:00|775.9|772.4|775.7|772.2|776|772.5|774.7|771.2|45
1589524500000|2020-05-15 06:35:00|775.6|772.1|775.3|771.8|775.6|772.1|774.6|771.1|45
1589524800000|2020-05-15 06:40:00|775.2|771.7|775.3|771.8|775.8|772.3|775|771.5|23
1589525100000|2020-05-15 06:45:00|775.6|772.1|776.2|772.7|776.4|772.9|775.3|771.8|20
1589525400000|2020-05-15 06:50:00|776|772.5|774.6|771.1|776.5|773|774.6|771.1|27
1589525700000|2020-05-15 06:55:00|774.5|771|774.7|771.2|778.8|772|774.3|767.6|32
1589526000000|2020-05-15 07:00:00|774.6|771.1|774.5|771|775.2|771.7|773.9|770.4|45
1589526300000|2020-05-15 07:05:00|774.6|771.1|776|772.5|776.1|772.6|774.6|771.1|23
1589526600000|2020-05-15 07:10:00|776.1|772.6|777.5|774|777.6|774.1|775.7|772.2|47
1589526900000|2020-05-15 07:15:00|777.6|774.1|776.8|773.3|777.6|774.1|776.4|772.9|18
1589527200000|2020-05-15 07:20:00|776.7|773.2|776.9|773.4|776.9|773.4|776.4|772.9|14
1589527500000|2020-05-15 07:25:00|777|773.5|777|773.5|782.3|775|776.4|771.1|42
1589527800000|2020-05-15 07:30:00|777.1|773.6|776.6|773.1|777.2|773.7|776|772.5|20
1589528100000|2020-05-15 07:35:00|776.5|773|777.1|773.6|779.4|773.7|776.3|771.4|19
1589528400000|2020-05-15 07:40:00|777|773.5|779.3|775.8|779.5|775.8|776.6|770.6|34
1589528700000|2020-05-15 07:45:00|779.4|775.9|778.1|774.6|780.7|777.2|777.9|772|96
1589529000000|2020-05-15 07:50:00|778.3|774.8|779.3|775.8|779.3|775.8|778.1|774.6|43
1589529300000|2020-05-15 07:55:00|779.4|775.9|778.4|774.9|780.3|776.8|778.3|774.8|50
1589529600000|2020-05-15 08:00:00|778.3|774.8|776.7|773.2|778.6|775.1|776.7|773.2|32
1589529900000|2020-05-15 08:05:00|776.8|773.3|776|772.5|777.1|773.6|775.8|772.3|34
1589530200000|2020-05-15 08:10:00|776.1|772.6|776.3|772.8|776.4|772.9|775.6|772.1|18
1589530500000|2020-05-15 08:15:00|776.2|772.7|775.9|774.1|776.2|774.1|775.1|771.8|55
1589530800000|2020-05-15 08:20:00|775.7|772.2|775.9|772.4|776.1|774.3|774.9|771.8|54
1589531100000|2020-05-15 08:25:00|775.7|773.9|776.1|774.3|776.9|775|775.2|772.1|89
1589531400000|2020-05-15 08:30:00|776.4|774.6|774.3|770.8|776.5|774.7|773.8|770.8|134
1589531700000|2020-05-15 08:35:00|774.1|772.3|774.3|772.5|775.2|773.4|774|770.7|73
1589532000000|2020-05-15 08:40:00|774.1|772.3|774.5|772.7|776.4|774.5|774.1|770.8|86
1589532300000|2020-05-15 08:45:00|775|773.2|773.6|770.1|775.3|773.5|773.4|770.1|125
1589532600000|2020-05-15 08:50:00|773.3|771.5|773.7|771.9|774.9|773.1|773.2|770.3|154
1589532900000|2020-05-15 08:55:00|774|772.2|773.6|771.8|774.4|772.6|773.1|769.7|126
1589533200000|2020-05-15 09:00:00|774|770.5|773.5|771.7|775|773.2|772.7|769.6|112
1589533500000|2020-05-15 09:05:00|773.8|770.3|774.3|770.8|774.4|771.9|773|770.2|79
1589533800000|2020-05-15 09:10:00|774.2|770.7|773.4|771.6|775.9|773.3|773.3|770.3|93
1589534100000|2020-05-15 09:15:00|773.6|771.8|773.2|769.7|774.5|772.7|772.9|769.5|73
1589534400000|2020-05-15 09:20:00|773.3|771.5|773.4|769.9|774.3|772.5|773.2|769.9|103
1589534700000|2020-05-15 09:25:00|773.6|771.8|773.4|771.6|774.9|773.1|773|770|96
1589535000000|2020-05-15 09:30:00|774|772.2|773.3|771.5|774.2|772.4|771.3|768.7|114
1589535300000|2020-05-15 09:35:00|772.9|771.1|776.3|772.8|778.5|772.8|772.2|769.2|67
1589535600000|2020-05-15 09:40:00|778.6|771.3|772.9|769.4|778.6|773.3|772.8|769.4|62
1589535900000|2020-05-15 09:45:00|772.8|771|772.9|769.4|778.1|772.7|772.3|769.2|59
1589536200000|2020-05-15 09:50:00|772.7|771.1|772.6|769.1|775.7|772.2|771.9|768.8|19
1589536500000|2020-05-15 09:55:00|772.4|770.6|777.4|770.3|777.7|772.2|771.4|768.2|116
1589536800000|2020-05-15 10:00:00|772.4|768.9|773.3|771.5|779|773.4|771.8|768.3|175
1589537100000|2020-05-15 10:05:00|773.7|770.2|776.5|773|781.9|775.9|773.5|770.2|98
1589537400000|2020-05-15 10:10:00|781.6|774.5|776.8|773.3|781.6|776.3|774.7|771.5|188
1589537700000|2020-05-15 10:15:00|776.4|772.9|778.1|774.6|781.8|775.2|775.8|772.7|148
1589538000000|2020-05-15 10:20:00|780.4|773.2|775.8|772.3|781.6|775.1|775.8|771.8|110
1589538300000|2020-05-15 10:25:00|776.4|772.9|776.2|772.7|780.5|773.9|774.7|770.4|139
1589538600000|2020-05-15 10:30:00|778.5|770.8|776.1|772.6|779.6|773.5|774.5|770.5|112
1589538900000|2020-05-15 10:35:00|778.8|770.9|779.4|771.6|780.3|773.9|775.6|770.8|109
1589539200000|2020-05-15 10:40:00|776.5|773|773.1|769.6|779.7|773.5|773.1|769.4|135
1589539500000|2020-05-15 10:45:00|777.5|769.5|775.1|771.6|779.5|772.9|773.6|769.1|147
1589539800000|2020-05-15 10:50:00|779.5|771.5|773.6|770.1|779.5|772.9|773.2|769.7|108
1589540100000|2020-05-15 10:55:00|773.5|770|772.6|769.1|777.5|770.2|772.3|768.8|100
1589540400000|2020-05-15 11:00:00|772.5|769|773.4|769.9|777.8|771.1|772.3|768.8|56
1589540700000|2020-05-15 11:05:00|773.2|769.7|773.2|769.7|778.2|771.1|772.4|768.8|92
1589541000000|2020-05-15 11:10:00|773.3|769.8|775.6|772.1|779.2|772.7|773.3|769.6|79
1589541300000|2020-05-15 11:15:00|775.5|772|776.6|773.1|779.9|774.2|775.4|771|89
1589541600000|2020-05-15 11:20:00|778.7|770.7|779.1|771.8|779.3|773.7|775.6|770|84
1589541900000|2020-05-15 11:25:00|777.2|773.7|776.3|772.8|779.2|773.7|776.2|770.6|55
1589542200000|2020-05-15 11:30:00|776.2|772.7|776.3|769.3|778.4|772.8|774.5|768.8|77
1589542500000|2020-05-15 11:35:00|774.5|771|772.2|768.7|776.6|771.1|772.2|766.4|146
1589542800000|2020-05-15 11:40:00|773.9|766.8|772.9|769.4|775.7|769.6|771.9|765.9|156
1589543100000|2020-05-15 11:45:00|775.1|767.3|774.2|766.2|775.3|769.5|771.3|766.1|103
1589543400000|2020-05-15 11:50:00|771.3|767.8|771.8|768.3|774.3|768.5|770.2|764.8|156
1589543700000|2020-05-15 11:55:00|774|766.2|771.8|768.3|774.4|768.6|771|765.6|74
1589544000000|2020-05-15 12:00:00|773.7|766.4|772.2|770.4|774.8|771|771.5|765.9|116
1589544300000|2020-05-15 12:05:00|772.6|769.1|774.6|772.8|777.5|772.8|772.1|769|161
1589544600000|2020-05-15 12:10:00|774.4|772.6|777.3|775.5|778.1|776.3|774.1|771.1|197
1589544900000|2020-05-15 12:15:00|777.6|775.8|775.7|772.2|777.6|775.8|774.4|771.5|166
1589545200000|2020-05-15 12:20:00|775.4|773.6|779.1|777.3|779.4|777.6|774.9|771.9|185
1589545500000|2020-05-15 12:25:00|778.8|777|776.7|773.2|779.9|778.1|775.6|772.8|205
1589545800000|2020-05-15 12:30:00|776.5|773|780.4|776.9|782|780|775.7|772.2|344
1589546100000|2020-05-15 12:35:00|781|779.2|786.1|782.6|788.3|784.7|779.2|774.4|354
1589546400000|2020-05-15 12:40:00|786.3|782.8|788|780|789.5|785.2|784.9|777.6|243
1589546700000|2020-05-15 12:45:00|789.1|781.1|783.8|776.4|794|786|781.3|774.3|185
1589547000000|2020-05-15 12:50:00|784|776.7|787.1|779.9|792|784.2|781.5|776.3|174
1589547300000|2020-05-15 12:55:00|787.3|780|783.8|776.5|788.9|782|781.9|776|121
1589547600000|2020-05-15 13:00:00|784|776.6|774.3|766.6|786|778.4|773.3|766.1|319
1589547900000|2020-05-15 13:05:00|774.4|769.3|773|765.7|777.3|769.3|767.4|762|240
1589548200000|2020-05-15 13:10:00|773.2|766|778.6|771.3|779|773.5|770.9|763.8|173
1589548500000|2020-05-15 13:15:00|778.8|771.2|777.7|769.8|779.1|773.8|776|768.5|127
1589548800000|2020-05-15 13:20:00|777.5|769.5|778.7|770.7|778.9|770.9|776.8|768.8|44
1589549100000|2020-05-15 13:25:00|778.2|770.2|779.6|771.6|782|774|776.3|769.7|74
1589549400000|2020-05-15 13:30:00|779|771|777.2|769.2|781.4|773.4|775.1|768.5|112
1589549700000|2020-05-15 13:35:00|777.3|769.3|782.9|774.9|782.9|774.9|776.7|768.7|121
1589550000000|2020-05-15 13:40:00|783|775|777.2|773.7|783|775|776.4|771|121
1589550300000|2020-05-15 13:45:00|776.2|772.7|780.7|772.7|781.1|773.8|776.2|771.5|125
1589550600000|2020-05-15 13:50:00|780.8|772.8|780.4|776.9|781.1|776.9|779.4|771.7|146
1589550900000|2020-05-15 13:55:00|780.5|777|780.2|776.7|785|779.3|779.1|775.2|81
1589551200000|2020-05-15 14:00:00|780.3|776.8|782.8|775.5|784.9|778.5|778.9|771.9|218
1589551500000|2020-05-15 14:05:00|782.6|775.4|784.9|781.4|786.8|781.4|780.8|775.1|98
1589551800000|2020-05-15 14:10:00|785|781.5|790.7|783.1|791.4|785|784.7|779.8|248
1589552100000|2020-05-15 14:15:00|790.8|783|786.8|779.7|792.5|785.6|783.2|778.8|154
1589552400000|2020-05-15 14:20:00|786.1|779.8|785.4|781.9|788.1|782.8|785|778.2|157
1589552700000|2020-05-15 14:25:00|787|779.5|793.2|785.2|798|790|785.5|779.5|250
1589553000000|2020-05-15 14:30:00|793.4|785.4|791.9|783.9|796.8|788.8|791.1|783.1|183
1589553300000|2020-05-15 14:35:00|792|784|790.3|782.3|793|785|788.9|780.9|171
1589553600000|2020-05-15 14:40:00|790|782|788|780|791.8|783.8|787.9|779.9|160
1589553900000|2020-05-15 14:45:00|788.4|780.4|790.2|782.2|790.3|782.3|787.9|779.9|101
1589554200000|2020-05-15 14:50:00|790.1|782.1|787.2|783.7|793.3|785.3|786.7|780|115
1589554500000|2020-05-15 14:55:00|787.1|783.6|788.2|784.7|793.7|786.4|786.9|780.1|112
1589554800000|2020-05-15 15:00:00|792.1|784.1|791.8|783.8|793.6|787.2|788.2|782|142
1589555100000|2020-05-15 15:05:00|790.7|782.7|792.5|784.5|793.3|785.3|790.3|782.3|87
1589555400000|2020-05-15 15:10:00|791.6|783.6|790.6|782.6|793.2|785.2|789.5|781.5|90
1589555700000|2020-05-15 15:15:00|790.9|782.9|790.9|782.9|791.2|783.2|789.4|781.4|100
1589556000000|2020-05-15 15:20:00|790.6|782.6|796.1|788.1|796.8|788.8|789.9|781.9|148
1589556300000|2020-05-15 15:25:00|793.6|785.6|790.8|782.8|797.2|789.2|790.8|782.8|186
1589556600000|2020-05-15 15:30:00|790.9|782.9|786.4|778.4|791.2|783.2|784.8|776.8|180
1589556900000|2020-05-15 15:35:00|787|779|788.3|780.3|788.7|780.7|786.2|778.2|151
1589557200000|2020-05-15 15:40:00|788.4|780.4|790|782|790.3|782.3|787.4|779.4|118
1589557500000|2020-05-15 15:45:00|790.1|782.1|793.3|785.3|794.7|786.7|789.1|781.1|168
1589557800000|2020-05-15 15:50:00|794.1|786.1|794.8|786.8|794.8|786.8|792.5|784.5|120
1589558100000|2020-05-15 15:55:00|794.9|786.9|798.1|790.1|799.2|791.2|794.6|786.6|187
1589558400000|2020-05-15 16:00:00|797.7|789.7|793|785|799|791.3|793|785|219
1589558700000|2020-05-15 16:05:00|792.9|784.9|794.3|786.3|795.6|787.6|792.1|784.1|154
1589559000000|2020-05-15 16:10:00|794.4|786.4|795.3|787.3|796.5|788.5|790.1|785.3|87
1589559300000|2020-05-15 16:15:00|796.5|788.5|796|788|797.1|789.1|794.2|786.2|108
1589559600000|2020-05-15 16:20:00|796.1|788.1|794.8|786.8|798|790|794.2|786.2|133
1589559900000|2020-05-15 16:25:00|794.7|786.7|789.7|786.2|796.7|788.7|789.7|786.2|98
1589560200000|2020-05-15 16:30:00|789.5|786|793.4|789.9|793.4|789.9|789.5|786|111
1589560500000|2020-05-15 16:35:00|793.3|789.8|793.1|789.6|794|790.5|792.5|789|77
1589560800000|2020-05-15 16:40:00|793|789.5|789.7|786.2|793.3|789.8|789.6|786.1|95
1589561100000|2020-05-15 16:45:00|789.6|786.1|791.6|788.1|791.7|788.2|787.6|784.1|114
1589561400000|2020-05-15 16:50:00|791.2|787.7|791.7|788.2|792.3|788.8|791|787.5|75
1589561700000|2020-05-15 16:55:00|791.8|788.3|791.5|788|792.6|789.1|788.7|780.7|99
1589562000000|2020-05-15 17:00:00|791.4|787.9|791.8|788.3|793.5|790|791|783.2|160
1589562300000|2020-05-15 17:05:00|792.1|788.6|791.4|787.9|793|789.5|790.4|786.9|96
1589562600000|2020-05-15 17:10:00|791.5|788|791.9|788.4|792.8|789.3|791|783.3|77
1589562900000|2020-05-15 17:15:00|791.8|788.3|790.8|787.3|792.5|789|790.5|787|73
1589563200000|2020-05-15 17:20:00|790.9|787.4|791.3|787.8|791.8|788.3|790.2|786.7|76
1589563500000|2020-05-15 17:25:00|791.4|787.9|791.2|787.7|792.4|788.9|791.1|787.6|34
1589563800000|2020-05-15 17:30:00|791.1|787.6|792.2|788.7|792.3|788.8|791.1|787.6|33
1589564100000|2020-05-15 17:35:00|792|788.5|791.6|788.1|792.2|788.7|791.5|788|41
1589564400000|2020-05-15 17:40:00|791.7|788.2|792.8|789.3|792.9|789.4|791.5|788|49
1589564700000|2020-05-15 17:45:00|792.7|789.2|797|789.5|797.2|789.8|789.2|785.9|82
1589565000000|2020-05-15 17:50:00|795.5|787.5|797.1|789.1|798.1|790.8|795.4|787.4|155
1589565300000|2020-05-15 17:55:00|796.3|788.3|795.9|787.9|797.7|790.3|795.9|787.9|58
1589565600000|2020-05-15 18:00:00|797.3|789.9|795.1|787.1|797.3|789.9|792.7|784.7|57
1589565900000|2020-05-15 18:05:00|795|787|794.7|786.9|796.4|789|793.1|785.1|83
1589566200000|2020-05-15 18:10:00|792.3|787|791.9|788.4|793.4|789.2|790.5|782.5|64
1589566500000|2020-05-15 18:15:00|792|788.5|792.4|788.9|792.4|788.9|791.6|788.1|24
1589566800000|2020-05-15 18:20:00|792.3|788.8|792.7|789.2|792.7|789.2|792|788.5|25
1589567100000|2020-05-15 18:25:00|792.6|789.1|793.8|790.3|794.9|790.5|787.9|779.9|32
1589567400000|2020-05-15 18:30:00|793.7|790.2|793.5|790|793.7|790.2|791.2|783.2|45
1589567700000|2020-05-15 18:35:00|793.6|790.1|793|789.5|793.6|790.1|793|789.5|17
1589568000000|2020-05-15 18:40:00|793.1|789.6|797.5|789.5|797.8|790.2|786.6|782.9|75
1589568300000|2020-05-15 18:45:00|797.6|789.6|797.5|789.5|798|790|797.3|789.3|47
1589568600000|2020-05-15 18:50:00|797.6|789.6|794.3|790.8|799.4|791.4|794.3|788.9|48
1589568900000|2020-05-15 18:55:00|798.9|790.9|796.3|788.3|798.9|791|793.6|788.3|61
1589569200000|2020-05-15 19:00:00|796.7|788.7|796.7|788.7|797.7|789.7|795.8|787.8|61
1589569500000|2020-05-15 19:05:00|796.8|788.8|796.6|788.6|797.8|789.8|795.9|787.9|63
1589569800000|2020-05-15 19:10:00|796.9|788.9|796.8|788.8|798.1|790.1|796.5|788.5|90
1589570100000|2020-05-15 19:15:00|797.4|789.4|797.2|789.2|798.3|790.3|796.7|788.7|68
1589570400000|2020-05-15 19:20:00|797.3|789.3|797.2|789.2|798.4|790.4|797|789|63
1589570700000|2020-05-15 19:25:00|797.3|789.3|798|790|799.1|791.1|797.2|789.2|73
1589571000000|2020-05-15 19:30:00|797.9|789.9|798.4|790.4|799.4|791.4|797.7|789.7|72
1589571300000|2020-05-15 19:35:00|798.3|790.3|798.2|790.2|799.5|791.5|797.6|789.6|86
1589571600000|2020-05-15 19:40:00|798.3|790.3|799.5|791.5|799.5|791.5|798|790|79
1589571900000|2020-05-15 19:45:00|798.4|790.4|798|790|800.3|793.2|796.3|790|67
1589572200000|2020-05-15 19:50:00|796.7|793.2|796.9|793.4|800.7|793.8|796.4|790.3|88
1589572500000|2020-05-15 19:55:00|798.8|790.8|796.8|793.3|799.9|794|796.7|790.3|62
1589572800000|2020-05-15 20:00:00|796.7|793.2|795|791.5|796.7|793.2|794.9|791.4|26
1589573100000|2020-05-15 20:05:00|794.8|791.3|795.9|792.4|796.1|792.6|794.7|791.2|19
1589573400000|2020-05-15 20:10:00|795.8|792.3|795.6|792.1|796.1|792.6|795.5|792|23
1589573700000|2020-05-15 20:15:00|795.7|792.2|795.7|792.2|795.8|792.3|795.7|792.2|3
1589574000000|2020-05-15 20:20:00|795.8|792.3|795.8|792.3|795.9|792.4|795.7|792.2|9
1589574300000|2020-05-15 20:25:00|795.9|792.4|796.1|792.6|796.4|792.9|795.9|792.4|17
1589574600000|2020-05-15 20:30:00|796.2|792.7|798.7|790.7|799.1|792.9|796|790|30
1589574900000|2020-05-15 20:35:00|798.8|790.8|799.2|791.2|799.3|791.3|798.8|790.8|9
1589575200000|2020-05-15 20:40:00|799.3|791.3|799.3|791.3|799.4|791.4|798.5|790.5|10
1589575500000|2020-05-15 20:45:00|798.9|790.9|797.9|789.9|799.2|791.2|797.7|789.7|73
1589575800000|2020-05-15 20:50:00|798|790|799.8|791.8|800.2|792.2|797.7|789.7|18
1589752800000|2020-05-17 22:00:00|806|802.5|805.3|801.8|806|802.5|802.9|799.4|73
1589753100000|2020-05-17 22:05:00|805.4|801.9|811.5|803.8|812.3|804.5|804.5|799.5|160
1589753400000|2020-05-17 22:10:00|811.6|804|811.2|803.5|813.8|806.2|810.3|802.5|128
1589753700000|2020-05-17 22:15:00|810.9|803.4|812.8|804.9|812.9|807|809.5|801.8|80
1589754000000|2020-05-17 22:20:00|812.9|805|815.4|807.9|815.5|808|812.5|804.6|80
1589754300000|2020-05-17 22:25:00|815.5|808|815.2|807.7|815.6|808.1|814.5|807|79
1589754600000|2020-05-17 22:30:00|815|807.6|805.1|801.6|815.2|808.5|803.3|801.1|108
1589754900000|2020-05-17 22:35:00|805|801.5|804.1|800.6|805.6|802.1|804.1|800.6|62
1589755200000|2020-05-17 22:40:00|803.3|799.8|803.9|800.4|804.1|800.6|803.1|799.6|31
1589755500000|2020-05-17 22:45:00|803.8|800.3|804.3|800.8|804.5|801|803.5|800|34
1589755800000|2020-05-17 22:50:00|804.4|800.9|803.1|799.6|804.4|800.9|803.1|799.6|31
1589756100000|2020-05-17 22:55:00|803|799.5|802.9|799.4|803.3|799.8|802.6|799.1|24
1589756400000|2020-05-17 23:00:00|803.4|799.9|802.9|799.4|803.9|800.4|802.6|799.1|41
1589756700000|2020-05-17 23:05:00|802.4|798.9|805|801.5|805|801.5|801.9|798.4|48
1589757000000|2020-05-17 23:10:00|804.8|801.3|806.3|802.8|806.6|803.1|804.8|801.3|16
1589757300000|2020-05-17 23:15:00|806.4|802.9|808.4|804.9|808.5|805|806.4|802.9|48
1589757600000|2020-05-17 23:20:00|808.6|805.1|811.1|807.6|811.5|808|808.6|805.1|46
1589757900000|2020-05-17 23:25:00|811|807.5|810.1|806.6|812.6|809.1|809.4|803.2|58
1589758200000|2020-05-17 23:30:00|810|806.5|809.3|805.8|810|806.5|808.5|805|18
1589758500000|2020-05-17 23:35:00|809|805.5|812.1|808.6|812.7|809.2|809|805.5|52
1589758800000|2020-05-17 23:40:00|812|808.5|810.4|806.9|812|808.5|810.4|806.9|36
1589759100000|2020-05-17 23:45:00|810.3|806.8|813.3|809.8|819|815.5|809.1|805.6|100
1589759400000|2020-05-17 23:50:00|816.1|808.1|813.8|810.3|816.1|811|812.8|808|84
1589759700000|2020-05-17 23:55:00|813.9|810.4|812.3|808.8|814|810.5|811.5|808|40
1589760000000|2020-05-18 00:00:00|812.2|808.7|811|807.5|812.4|808.9|810.3|806.8|41
1589760300000|2020-05-18 00:05:00|810.9|807.4|812.9|809.4|813.5|810|810.4|806.9|89
1589760600000|2020-05-18 00:10:00|812.8|809.3|812.4|808.9|814.1|810.6|809.8|806.3|101
1589760900000|2020-05-18 00:15:00|812.3|808.8|811.3|807.8|813.3|809.8|810.9|807.4|39
1589761200000|2020-05-18 00:20:00|810.9|807.4|811.6|808.1|816.3|808.9|809.6|806.1|69
1589761500000|2020-05-18 00:25:00|814.8|807|811.9|808.4|815.2|809.6|811.7|807|28
1589761800000|2020-05-18 00:30:00|811.7|808.2|811.7|808.2|811.9|808.4|811.7|808.2|5
1589762100000|2020-05-18 00:35:00|811.6|808.1|811.9|808.4|811.9|808.4|811.5|808|4
1589762400000|2020-05-18 00:40:00|811.8|808.3|810.4|806.9|811.8|808.3|810|806.5|38
1589762700000|2020-05-18 00:45:00|810.9|807.4|809.8|806.3|811.9|808.4|809.4|805.9|31
1589763000000|2020-05-18 00:50:00|809.3|805.8|808.2|804.7|809.8|806.3|807.4|803.9|17
1589763300000|2020-05-18 00:55:00|808.1|804.6|808.9|805.4|809.2|805.7|808|804.5|22
1589763600000|2020-05-18 01:00:00|809|805.5|813.5|810|815.4|811.9|809|805.5|134
1589763900000|2020-05-18 01:05:00|813.6|810.1|810.6|807.1|814.1|810.6|810.5|805.8|78
1589764200000|2020-05-18 01:10:00|810.5|807|809|805.5|810.9|807.4|808.7|805.2|58
1589764500000|2020-05-18 01:15:00|809.1|805.6|810.6|807.1|812.2|808.7|809.1|805.6|44
1589764800000|2020-05-18 01:20:00|810.7|807.2|810.3|806.8|811.2|807.7|810.1|806.6|20
1589765100000|2020-05-18 01:25:00|809.9|806.4|811.3|803.3|811.3|806.8|807.7|801.4|35
1589765400000|2020-05-18 01:30:00|811.2|803.2|809.7|806.2|812.2|806.7|808.9|803.2|63
1589765700000|2020-05-18 01:35:00|811.4|804.4|810.1|806.6|812.1|806.9|809.1|803.9|61
1589766000000|2020-05-18 01:40:00|810.2|806.7|809.5|806|811.7|806.7|809.3|804.1|44
1589766300000|2020-05-18 01:45:00|809.6|806.1|808.3|804.8|810.1|806.3|808.3|803|57
1589766600000|2020-05-18 01:50:00|808.5|805|810.5|803.4|810.6|805.3|808.4|803.2|43
1589766900000|2020-05-18 01:55:00|810.6|803.6|811|803.8|811|805.4|808.6|803.4|22
1589767200000|2020-05-18 02:00:00|811.2|804|810.4|806.9|812.3|807.1|808.4|802.1|49
1589767500000|2020-05-18 02:05:00|810.3|806.8|811.9|808.4|812.6|809.1|810.3|805.4|62
1589767800000|2020-05-18 02:10:00|811.8|808.3|811.7|808.2|811.9|808.4|811.6|808.1|6
1589768100000|2020-05-18 02:15:00|815.4|807.4|814.3|806.3|815.4|807.4|813.1|805.1|16
1589769300000|2020-05-18 02:35:00|817.3|809.3|813.4|806.2|817.3|809.3|813.4|806.2|8
1589769600000|2020-05-18 02:40:00|813.3|806.1|814.4|807.1|814.4|807.1|812.9|805.8|22
1589769900000|2020-05-18 02:45:00|814.3|807|813.8|806.5|814.4|807|813.6|806.4|29
1589770200000|2020-05-18 02:50:00|813.9|806.6|814.7|807.4|814.8|807.4|813.8|806.6|17
1589770500000|2020-05-18 02:55:00|814.6|807.3|814|806.6|815|807.6|814|806.6|14
1589770800000|2020-05-18 03:00:00|813.9|806.5|812|808.5|813.9|808.5|811.6|806.2|21
1589771100000|2020-05-18 03:05:00|811.9|808.4|813.6|806.6|813.8|808.6|811.1|806.1|46
1589771400000|2020-05-18 03:10:00|813.7|806.5|813.6|806.4|813.7|806.5|813.2|806.1|17
1589771700000|2020-05-18 03:15:00|813.7|806.3|813.8|806.5|813.9|806.6|813.6|806.3|10
1589772000000|2020-05-18 03:20:00|813.9|806.6|813.7|806.4|814.2|806.9|813.7|806.4|13
1589772300000|2020-05-18 03:25:00|815|806.2|814.9|807.6|815.9|807.9|814.9|806.2|11
1589772600000|2020-05-18 03:30:00|814.8|807.9|815|808|815.2|808|814.8|807.9|8
1589772900000|2020-05-18 03:35:00|813.2|809.7|813.4|809.9|815.1|809.9|813.2|808|5
1589773200000|2020-05-18 03:40:00|813.3|809.8|812.5|809|814.5|809.9|812.2|806.9|21
1589773500000|2020-05-18 03:45:00|814.3|807.3|812.3|808.8|814.6|809.5|812.2|807|8
1589773800000|2020-05-18 03:50:00|812.4|808.9|811.9|808.4|814.3|809.2|811.8|806.7|15
1589774100000|2020-05-18 03:55:00|813.7|806.6|813.8|806.8|813.8|808.5|811.9|806.6|13
1589774400000|2020-05-18 04:00:00|813.7|806.7|811.4|807.9|813.7|808.7|811.4|806.7|10
1589774700000|2020-05-18 04:05:00|811.5|808|810.4|806.9|813.1|808|810.4|805.7|21
1589775000000|2020-05-18 04:10:00|812.1|804.9|810.2|806.7|812.6|807.3|810.2|804.9|18
1589775300000|2020-05-18 04:15:00|810.1|806.6|812|804.9|812.1|806.6|809.6|804|44
1589775600000|2020-05-18 04:20:00|811.9|805|812.1|804.9|812.1|806.7|809.7|804.5|39
1589775900000|2020-05-18 04:25:00|812|804.8|813.2|806|813.5|806.3|812|804.8|27
1589776200000|2020-05-18 04:30:00|813.3|806.1|811.2|807.7|813.3|807.9|811.2|805.3|53
1589776500000|2020-05-18 04:35:00|813.1|806|811.2|807.7|813.2|808|810.7|805.6|29
1589776800000|2020-05-18 04:40:00|812.9|805.9|811.3|807.8|813.2|807.8|811.2|805.9|14
1589777100000|2020-05-18 04:45:00|813|806|813.3|806.3|813.3|808.1|811.2|806|12
1589777400000|2020-05-18 04:50:00|813.5|806.4|813.5|806.5|813.9|806.6|813.3|805.9|22
1589777700000|2020-05-18 04:55:00|813.2|806.2|811.6|808.1|813.6|808.4|811.5|806.2|10
1589778000000|2020-05-18 05:00:00|813.3|805.8|811.1|807.6|813.4|808.2|810.9|805.1|28
1589778300000|2020-05-18 05:05:00|812.8|805.8|812.8|805.4|812.9|807.4|810.3|805.4|23
1589778600000|2020-05-18 05:10:00|812.6|805.3|812.3|805.2|812.6|805.3|812.3|805|12
1589778900000|2020-05-18 05:15:00|811.9|805.1|812.2|805.1|812.2|805.1|810.7|803.5|31
1589779200000|2020-05-18 05:20:00|812.3|805.2|811.1|804.1|812.3|806.6|810.1|804.1|16
1589779500000|2020-05-18 05:25:00|811.2|804|812.8|805.6|812.8|805.6|811.1|804|29
1589779800000|2020-05-18 05:30:00|812.9|805.8|813|805.8|814.5|807.5|811|805.2|50
1589780100000|2020-05-18 05:35:00|813.1|805.9|813.8|806.8|813.8|806.8|812.9|805.8|20
1589780400000|2020-05-18 05:40:00|813.9|806.9|812.8|809.3|814.2|809.3|812.3|806.9|12
1589780700000|2020-05-18 05:45:00|814.7|807.6|811.6|808.1|815|809.5|811.6|807.5|11
1589781000000|2020-05-18 05:50:00|813.4|806.4|814.8|807.7|814.8|807.7|813.4|806.4|33
1589781300000|2020-05-18 05:55:00|814.9|807.8|814.7|807.5|815.5|810|813.4|807.1|61
1589781600000|2020-05-18 06:00:00|814.8|807.3|810.7|807.2|815.7|809.4|810.6|805.4|83
1589781900000|2020-05-18 06:05:00|811.4|807.9|813|806|813.5|808|811.1|805|49
1589782200000|2020-05-18 06:10:00|812.9|805.9|812.8|805.6|814|806.6|812.8|805.4|30
1589782500000|2020-05-18 06:15:00|812.7|805.5|810.2|806.7|812.9|806.7|809.3|803.9|51
1589782800000|2020-05-18 06:20:00|812|804.9|812.9|805.9|812.9|806.7|809.7|804.5|21
1589783100000|2020-05-18 06:25:00|813|806|813.4|806.2|813.9|806.8|812.7|805.5|26
1589783400000|2020-05-18 06:30:00|813.8|806.4|813|805.6|814.4|807.2|812.9|805.5|45
1589783700000|2020-05-18 06:35:00|812.9|805.5|812.4|805.1|813.2|805.9|812.3|805|51
1589784000000|2020-05-18 06:40:00|812.6|805.3|810.4|806.9|813.4|807.5|810.4|805.2|43
1589784300000|2020-05-18 06:45:00|810.5|807|813.9|806.8|814.4|809.1|808.8|803.3|90
1589784600000|2020-05-18 06:50:00|813.6|806.9|815|807.8|815.2|808.1|813.4|806.3|58
1589784900000|2020-05-18 06:55:00|815.2|808.2|815.2|808.1|816|808.9|814.8|807.5|46
1589785200000|2020-05-18 07:00:00|815.1|808|817.3|809.9|818.2|813|814|806.9|77
1589785500000|2020-05-18 07:05:00|817.4|810.3|813.2|809.7|818.1|812.8|812.7|808.4|83
1589785800000|2020-05-18 07:10:00|813.1|809.6|812.4|808.9|815.3|810.1|811|807.3|87
1589786100000|2020-05-18 07:15:00|812.8|809.3|813.6|810.1|815.7|810.3|812.2|808.6|55
1589786400000|2020-05-18 07:20:00|813.7|810.2|813|811.2|813.8|811.8|812.9|810.1|24
1589786700000|2020-05-18 07:25:00|813.1|811.3|814.7|811.2|814.8|812.1|813.1|810.9|31
1589787000000|2020-05-18 07:30:00|814.8|811.3|814.3|812.5|815.7|813.6|814.1|811.1|53
1589787300000|2020-05-18 07:35:00|814.5|812.7|816.7|813.2|816.9|814.1|814.5|812|50
1589787600000|2020-05-18 07:40:00|816.8|813.3|816.9|813.4|817.1|813.6|816.7|813.2|28
1589787900000|2020-05-18 07:45:00|816.8|813.3|816.6|813.1|817.2|813.7|816.6|813.1|16
1589788200000|2020-05-18 07:50:00|816.7|813.2|815.8|812.3|817.7|813.8|815.3|810.3|44
1589788500000|2020-05-18 07:55:00|815.7|812.2|814.6|811.1|816.6|812.7|814.6|808.6|60
1589788800000|2020-05-18 08:00:00|814.7|811.2|816.5|813|817.6|813.6|814.7|810.3|77
1589789100000|2020-05-18 08:05:00|816.7|813.2|819.8|812.5|821|813.6|815.4|810.1|111
1589789400000|2020-05-18 08:10:00|819.6|814.3|816.8|813.3|819.8|814.3|816.4|810.6|61
1589789700000|2020-05-18 08:15:00|816.9|813.4|817.2|813.7|818.8|814.3|816.3|811.1|70
1589790000000|2020-05-18 08:20:00|817.3|813.8|817.6|814.1|817.8|814.3|816.8|813.3|34
1589790300000|2020-05-18 08:25:00|817.5|814|819.5|816|821.8|816.8|817.5|813.7|60
1589790600000|2020-05-18 08:30:00|819|815.5|819.6|816.1|822.8|817.4|819|815.2|93
1589790900000|2020-05-18 08:35:00|819.7|816.2|817.6|814.1|821|816.2|817.1|812.1|90
1589791200000|2020-05-18 08:40:00|817.8|814.3|818.7|815.2|819.3|815.8|817.7|814.2|59
1589791500000|2020-05-18 08:45:00|818.6|815.1|818.8|815.3|819.2|815.7|818.6|815.1|25
1589791800000|2020-05-18 08:50:00|818.5|815|818.7|815.2|818.7|815.8|816.5|814.7|48
1589792100000|2020-05-18 08:55:00|818.8|815.3|820.4|816.9|821.4|817.9|818.7|815.2|45
1589792400000|2020-05-18 09:00:00|820.3|816.8|818.7|815.2|820.4|816.9|818.6|815.1|28
1589792700000|2020-05-18 09:05:00|818.8|815.3|816.8|813.3|818.8|815.3|815.6|811.6|73
1589793000000|2020-05-18 09:10:00|816.9|813.4|815.4|811.9|818.4|814.1|814.7|809.9|75
1589793300000|2020-05-18 09:15:00|815.3|811.8|815.8|812.3|817.6|812.4|815.2|809.9|47
1589793600000|2020-05-18 09:20:00|815.9|812.4|815.3|811.8|818.1|813.2|815|809.8|35
1589793900000|2020-05-18 09:25:00|815.4|811.9|814.2|810.7|817.1|812.5|814|810.1|37
1589794200000|2020-05-18 09:30:00|814.3|810.8|814.1|810.6|815.1|811.6|813.3|809.8|100
1589794500000|2020-05-18 09:35:00|814.2|810.7|815.3|811.8|815.6|812.1|814.2|810.7|51
1589794800000|2020-05-18 09:40:00|815.2|811.7|816.3|812.8|817.8|812.9|815|810.1|60
1589795100000|2020-05-18 09:45:00|816.1|812.6|817.8|814.3|817.9|814.4|815.9|812.4|50
1589795400000|2020-05-18 09:50:00|817.9|814.4|816.9|813.4|817.9|814.4|816.5|813|37
1589795700000|2020-05-18 09:55:00|817|813.5|820.2|812.6|820.2|814.2|816.7|812.6|38
1589796000000|2020-05-18 10:00:00|820.3|813|821|813|821.3|814.4|817.6|811.9|78
1589796300000|2020-05-18 10:05:00|821.5|813.5|822.6|819.1|822.9|819.2|820.8|813.5|62
1589796600000|2020-05-18 10:10:00|822.5|819|823|819.5|823.1|819.6|821.8|818.3|55
1589796900000|2020-05-18 10:15:00|822.9|819.4|823.2|821.4|823.8|821.9|822|818.5|56
1589797200000|2020-05-18 10:20:00|823.3|821.5|823.1|819.6|823.6|821.6|822.8|819.3|44
1589797500000|2020-05-18 10:25:00|823.2|819.7|826.7|823.2|826.7|823.2|823|819.5|48
1589797800000|2020-05-18 10:30:00|826.6|823.1|824.8|821.3|826.6|823.1|824.7|821.2|41
1589798100000|2020-05-18 10:35:00|824.9|821.4|825.3|821.8|825.5|822|824.8|821.3|22
1589798400000|2020-05-18 10:40:00|825.2|821.7|825.1|821.6|825.4|821.9|824.9|821.4|26
1589798700000|2020-05-18 10:45:00|825.2|821.7|825.2|821.7|825.2|821.7|825|821.5|7
1589799300000|2020-05-18 10:55:00|828|824.5|827.5|824|828.1|824.6|826.4|822.9|57
1589799600000|2020-05-18 11:00:00|827.7|824.2|824.6|821.1|828.5|825|824.6|821.1|93
1589799900000|2020-05-18 11:05:00|824.7|821.2|825.2|821.7|825.5|822|824.2|820.7|48
1589800200000|2020-05-18 11:10:00|825.1|821.6|826.8|823.3|827.2|823.7|824.6|821.1|45
1589800500000|2020-05-18 11:15:00|826.7|823.2|824.1|820.6|827.6|824.1|824.1|820.6|48
1589800800000|2020-05-18 11:20:00|824.2|820.7|822.1|818.6|824.2|821.1|820.4|816.9|63
1589801100000|2020-05-18 11:25:00|822.2|818.7|826.6|818.6|826.6|818.7|822.1|818.2|22
1589801400000|2020-05-18 11:30:00|826.5|818.5|827.6|819.6|827.8|819.8|826.4|818.4|22
1589801700000|2020-05-18 11:35:00|827.5|819.5|829.5|821.5|829.5|821.5|826.1|818.1|55
1589802000000|2020-05-18 11:40:00|829.6|821.6|830.6|822.6|831.8|823.8|827.8|819.8|80
1589802300000|2020-05-18 11:45:00|830.5|822.5|829.5|821.5|831.6|823.6|829|821|70
1589802600000|2020-05-18 11:50:00|829.6|821.6|831.7|823.7|833.6|825.6|829.6|821.6|105
1589802900000|2020-05-18 11:55:00|830.8|822.8|831.4|823.6|833.7|825.7|830.7|822.7|99
1589803200000|2020-05-18 12:00:00|831.7|823.7|824.5|817.5|833.2|825.7|824.5|817.3|209
1589803500000|2020-05-18 12:05:00|824.6|817.6|821.6|814.3|824.6|817.6|820.1|812.9|205
1589803800000|2020-05-18 12:10:00|821.2|814.4|821.8|814|824.2|816.5|820.3|813|166
1589804100000|2020-05-18 12:15:00|821.9|813.9|822.4|818.9|824.7|818.9|820.6|813|206
1589804400000|2020-05-18 12:20:00|822.5|819|817.2|813.7|825.3|821.3|816|812.5|155
1589804700000|2020-05-18 12:25:00|817|813.5|821.7|818.2|824.4|819.4|814.6|811.1|131
1589805000000|2020-05-18 12:30:00|821.8|818.3|821.9|818.4|823.7|820.2|819.8|816.3|133
1589805300000|2020-05-18 12:35:00|822.1|818.6|822.2|818.7|824.6|819.6|821.4|816|124
1589805600000|2020-05-18 12:40:00|822.3|818.8|822.5|819|823.3|819.8|820.9|817.4|103
1589805900000|2020-05-18 12:45:00|822.4|818.9|824.7|821.2|825|821.5|821.6|818.1|84
1589806200000|2020-05-18 12:50:00|825.4|821.9|823.7|820.2|825.8|822.3|823.1|819.6|128
1589806500000|2020-05-18 12:55:00|823.6|820.1|821|817.5|825.4|821.9|820.2|816.7|139
1589806800000|2020-05-18 13:00:00|820.9|817.4|817.1|813.6|821|817.5|814.3|809.7|258
1589807100000|2020-05-18 13:05:00|817.4|813.9|818.5|815|819.1|815.6|815.4|811.9|130
1589807400000|2020-05-18 13:10:00|818.4|814.9|809.8|806.3|819.6|816.1|807.6|802|210
1589807700000|2020-05-18 13:15:00|809.9|806.4|807.6|804.1|810.1|806.8|805.6|800.2|196
1589808000000|2020-05-18 13:20:00|807.1|803.6|811|809.2|811.4|809.4|807.1|803|137
1589808300000|2020-05-18 13:25:00|810.7|808.9|817|813.5|817|813.7|810.6|808.8|130
1589808600000|2020-05-18 13:30:00|817.1|813.6|815.4|811.9|818.3|814.8|815.4|811.9|106
1589808900000|2020-05-18 13:35:00|815.3|811.8|815|811.5|816.6|813.1|813.6|810.1|126
1589809200000|2020-05-18 13:40:00|815.1|811.6|817.2|813.7|820.3|816.8|814.4|810.9|214
1589809500000|2020-05-18 13:45:00|817.4|813.9|814.5|811|818.4|814.9|814.1|810.6|141
1589809800000|2020-05-18 13:50:00|814.4|810.9|812.6|809.1|815.8|812.3|812.6|809.1|117
1589810100000|2020-05-18 13:55:00|812.7|809.2|812.6|809.1|814.3|810.9|809|804.7|156
1589810400000|2020-05-18 14:00:00|814.6|807.5|811.2|809.4|815.1|811.6|811|807.1|107
1589810700000|2020-05-18 14:05:00|811.1|809.3|817.5|814|817.9|814.7|811|808.8|147
1589811000000|2020-05-18 14:10:00|817.4|813.9|819.8|816.3|820.1|816.6|814|811.7|108
1589811300000|2020-05-18 14:15:00|819.6|816.1|822.9|815|823.3|816.7|817|815|110
1589811600000|2020-05-18 14:20:00|822.6|816.7|823|819.5|823.2|819.7|820|815|121
1589811900000|2020-05-18 14:25:00|822.9|819.4|818.9|815.4|823.4|819.9|818.6|815.1|89
1589812200000|2020-05-18 14:30:00|819.1|815.6|822.8|819.3|823|819.5|818.7|815.2|136
1589812500000|2020-05-18 14:35:00|822.7|819.2|827.4|823.9|829.4|825.9|822.7|819.2|160
1589812800000|2020-05-18 14:40:00|827.3|823.8|824.7|821.2|827.5|824|822.7|820.6|117
1589813100000|2020-05-18 14:45:00|825.1|821.6|826|824.2|828.4|824.9|825|821.5|91
1589813400000|2020-05-18 14:50:00|825.9|824.1|827.2|825.4|830|827.3|825.5|822.2|94
1589813700000|2020-05-18 14:55:00|827.4|825.6|827.4|825.6|830.9|827.4|827.1|824.4|153
1589814000000|2020-05-18 15:00:00|827.5|825.7|827|825.2|829.1|825.9|826.7|824.8|75
1589814300000|2020-05-18 15:05:00|826.9|825.1|824.3|820.8|827|825.2|823.5|820|110
1589814600000|2020-05-18 15:10:00|824.1|820.6|827.7|824.2|827.7|824.2|823.4|819.9|142
1589814900000|2020-05-18 15:15:00|827.9|824.4|826.1|822.6|829.4|825.9|825.1|821.6|147
1589815200000|2020-05-18 15:20:00|826.3|822.8|825.5|822|827.3|824.3|824.8|821.3|73
1589815500000|2020-05-18 15:25:00|825.4|821.9|825.2|821.7|825.5|822.2|823.5|821.1|98
1589815800000|2020-05-18 15:30:00|825.3|821.8|826.9|823.4|827.2|823.7|825|821.5|93
1589816100000|2020-05-18 15:35:00|826.8|823.3|826.4|824.6|827.7|824.7|825.8|822.3|95
1589816400000|2020-05-18 15:40:00|826.3|824.5|829.5|826|829.5|826|825.7|823.3|65
1589816700000|2020-05-18 15:45:00|829.6|826.1|831.5|828|831.6|829.8|828.1|826.1|150
1589817000000|2020-05-18 15:50:00|831.3|827.8|831.3|827.8|832.8|829.3|830.1|826.6|99
1589817300000|2020-05-18 15:55:00|831.2|827.7|829.9|826.4|831.2|827.7|828|824.5|68
1589817600000|2020-05-18 16:00:00|829.8|826.3|827.3|823.8|829.9|826.4|827.3|823.8|95
1589817900000|2020-05-18 16:05:00|827.4|823.9|823.9|820.4|828.2|825.2|823.9|820.4|88
1589818200000|2020-05-18 16:10:00|823.8|820.3|823.4|819.9|825.5|821.5|823.1|818.3|67
1589818500000|2020-05-18 16:15:00|823.5|820|823.5|820|824.2|820.7|823.2|819.7|48
1589818800000|2020-05-18 16:20:00|823.4|819.9|823.4|819.9|823.8|820.3|822.8|819.3|42
1589819100000|2020-05-18 16:25:00|823.3|819.8|820.1|818.3|823.4|820.8|819.7|817.6|52
1589819400000|2020-05-18 16:30:00|820|818.2|825|821.5|825.3|822|819.9|817.2|72
1589819700000|2020-05-18 16:35:00|824.9|821.4|825|823.2|826.5|823.7|824.9|821.4|66
1589820000000|2020-05-18 16:40:00|825.1|823.3|825.2|821.7|825.5|823.7|824.3|820.8|57
1589820300000|2020-05-18 16:45:00|825.1|821.6|823.4|821.6|826.9|822.2|823.2|819.9|42
1589820600000|2020-05-18 16:50:00|823.5|821.7|824|820.5|825|821.7|822.1|820|45
1589820900000|2020-05-18 16:55:00|823.9|820.4|823.7|820.2|824.3|820.8|823.4|819.9|42
1589821200000|2020-05-18 17:00:00|822.7|820.9|823.9|820.4|824.7|821.2|822|819.8|142
1589821500000|2020-05-18 17:05:00|823.8|820.3|823.2|819.7|823.8|820.3|822.9|819.4|41
1589821800000|2020-05-18 17:10:00|823.1|819.6|822|818.5|823.2|819.7|821.5|818|58
1589822100000|2020-05-18 17:15:00|822.1|818.6|820.5|817|822.2|818.7|820.4|816.9|70
1589822400000|2020-05-18 17:20:00|820.6|817.1|821.9|818.4|822.5|819|820.2|816.7|115
1589822700000|2020-05-18 17:25:00|821.8|818.3|822.6|819.1|824.6|819.8|821.1|817.5|80
1589823000000|2020-05-18 17:30:00|822.5|819|820.5|817|823.6|819|820.5|815.6|46
1589823300000|2020-05-18 17:35:00|820.4|816.9|821.1|817.6|823.6|818.4|820.4|815.3|53
1589823600000|2020-05-18 17:40:00|821|817.5|820.9|817.4|822.7|818.1|820.4|815.3|43
1589823900000|2020-05-18 17:45:00|821.7|818.2|820.6|818.8|821.7|818.8|819.7|817.9|25
1589824200000|2020-05-18 17:50:00|820.5|818.7|821.3|819.5|821.5|819.7|820.5|818.7|24
1589824500000|2020-05-18 17:55:00|820.8|819|820.7|818.9|820.8|819|819.7|817.9|50
1589824800000|2020-05-18 18:00:00|820.8|819|820.3|818.5|821.2|819.4|819.3|817.5|35
1589825100000|2020-05-18 18:05:00|820.2|818.4|821.2|819.4|821.4|819.6|819.8|818|44
1589825400000|2020-05-18 18:10:00|821.1|819.3|820.8|819|821.2|819.4|820.6|818.8|25
1589825700000|2020-05-18 18:15:00|821.3|819.5|821.2|819.4|821.5|819.7|820.8|819|44
1589826000000|2020-05-18 18:20:00|821.1|819.3|821|819.2|821.7|819.9|820.9|819.1|21
1589826300000|2020-05-18 18:25:00|821.1|819.3|820.7|817.2|822.9|819.4|820.7|815.9|24
1589826600000|2020-05-18 18:30:00|820.6|817.1|822|814.9|822|817.2|820.2|814.8|39
1589826900000|2020-05-18 18:35:00|820.2|814.5|820.3|816.8|822|817|820.2|814.5|43
1589827200000|2020-05-18 18:40:00|820.2|816.7|820.3|816.8|822|816.8|820.2|814.7|20
1589830200000|2020-05-18 19:30:00|821|813.8|821.2|819.4|821.4|819.6|819.2|813.5|26
1589830500000|2020-05-18 19:35:00|821.1|819.3|821.1|819.3|821.6|819.8|821.1|819.3|29
1589830800000|2020-05-18 19:40:00|821|819.2|820.8|819|821|819.2|820.6|818.8|24
1589831100000|2020-05-18 19:45:00|820.7|818.9|820.3|818.5|820.7|818.9|820.3|818.5|13
1589832300000|2020-05-18 20:05:00|819.4|817.6|819.5|816|821.9|817.6|819.3|813.4|30
1589832600000|2020-05-18 20:10:00|819.4|815.9|821|813.2|821|816.4|819.4|813.1|23
1589832900000|2020-05-18 20:15:00|821.1|813.3|821.1|814|821.1|814|821.1|813|27
1589833200000|2020-05-18 20:20:00|820.7|813.7|821.7|814.5|822.1|816.5|819.6|813.6|35
1589833500000|2020-05-18 20:25:00|821.6|814.4|821.1|813.9|821.6|814.6|821|813.9|7
1589833800000|2020-05-18 20:30:00|821|814.1|820.9|813.8|821.4|814.3|820.9|813.8|10
1589834100000|2020-05-18 20:35:00|820.8|814|821.1|814|821.2|814|820.7|813.5|22
1589834400000|2020-05-18 20:40:00|821|813.9|820.9|813.8|821.6|814.2|820.8|813.6|48
1589834700000|2020-05-18 20:45:00|821|813.9|820.4|813.3|821|813.9|820.4|813.3|28
1589835000000|2020-05-18 20:50:00|820.2|813.1|820.5|813.4|820.8|815.4|818.3|812.4|61
1589835300000|2020-05-18 20:55:00|820.7|812.9|819.7|812.5|820.7|813.6|817.1|811.8|43
1589839200000|2020-05-18 22:00:00|821.7|819.9|823.7|815.7|823.8|820.6|820.3|813.6|60
1589839500000|2020-05-18 22:05:00|823.5|815.5|822.4|814.4|823.8|815.8|822.4|814.4|21
1589839800000|2020-05-18 22:10:00|822.7|814.7|823.1|815.1|823.2|815.2|822.7|814.7|8
1589840100000|2020-05-18 22:15:00|822.8|814.8|824.9|816.9|824.9|816.9|822.5|814.5|21
1589840400000|2020-05-18 22:20:00|825|817|824.8|817.5|825.2|817.5|823.4|815.4|33
1589840700000|2020-05-18 22:25:00|824.6|817.4|825.2|817.2|825.2|817.4|824.3|816.5|26
1589841000000|2020-05-18 22:30:00|825.5|817.5|825.8|817.8|826|818|825.2|817.2|29
1589841300000|2020-05-18 22:35:00|825.7|817.7|824.9|816.9|825.7|817.7|824.6|816.6|17
1589841600000|2020-05-18 22:40:00|824.8|816.8|824.7|816.7|824.9|816.9|824.3|816.3|14
1589841900000|2020-05-18 22:45:00|824.6|816.6|823.2|815.2|824.6|816.6|822.5|814.5|21
1589842200000|2020-05-18 22:50:00|823.1|815.1|823|815|823.1|815.1|822.4|814.4|19
1589842500000|2020-05-18 22:55:00|823.1|815.1|824.5|816.5|824.5|816.5|823.1|815.1|62
1589842800000|2020-05-18 23:00:00|824.9|816.9|825.6|817.6|826.1|818.1|824.9|816.9|29
1589843100000|2020-05-18 23:05:00|825.5|817.5|824.5|816.5|825.5|817.5|824.5|816.5|15
1589843400000|2020-05-18 23:10:00|824.4|816.4|824.4|816.4|824.6|816.6|823.8|815.8|21
1589843700000|2020-05-18 23:15:00|824.3|816.3|823.7|815.7|824.4|816.4|823.4|815.4|17
1589844000000|2020-05-18 23:20:00|823.9|815.9|824.3|816.3|824.3|816.3|823.9|815.9|6
1589844300000|2020-05-18 23:25:00|824.4|816.4|825.2|817.2|825.2|817.2|824.4|816.4|10
1589844600000|2020-05-18 23:30:00|825.1|817.1|825.1|817.1|825.2|817.2|823.8|815.8|41
1589844900000|2020-05-18 23:35:00|825|817|824.1|816.1|825|817|824|816|13
1589845200000|2020-05-18 23:40:00|824|816|823.6|815.6|824.3|816.3|823.6|815.6|23
1589845500000|2020-05-18 23:45:00|823.7|815.7|823.9|815.9|824.6|816.6|823.7|815.7|11
1589845800000|2020-05-18 23:50:00|823.8|815.8|824.1|816.1|824.3|816.3|823.8|815.8|7
1589846100000|2020-05-18 23:55:00|824.2|816.2|824.5|816.5|825.1|817.1|824.2|816.2|16
1589846400000|2020-05-19 00:00:00|824.4|816.4|824|816|824.4|816.4|823.5|815.5|19
1589846700000|2020-05-19 00:05:00|823.8|815.8|823.5|815.5|825.2|817.2|823.2|815.2|21
1589847000000|2020-05-19 00:10:00|823.4|815.4|823.2|815.2|824|816|823|815|29
1589847300000|2020-05-19 00:15:00|823.1|815.1|821.7|813.7|823.1|815.1|821.7|813.7|36
1589847600000|2020-05-19 00:20:00|821.6|813.6|821.5|813.5|822.5|814.5|821.1|813.1|32
1589847900000|2020-05-19 00:25:00|821.6|813.6|822.6|814.6|822.7|814.7|821.6|813.6|21
1589848200000|2020-05-19 00:30:00|822.7|814.7|820.6|812.6|823|815|820.6|812.6|22
1589848500000|2020-05-19 00:35:00|821|813|820.4|812.4|821.2|813.2|819.9|811.9|44
1589848800000|2020-05-19 00:40:00|820.5|812.5|821.5|813.5|821.8|813.8|820|812|38
1589849100000|2020-05-19 00:45:00|820.6|812.6|818.5|810.5|820.6|812.6|818.5|810.5|20
1589849400000|2020-05-19 00:50:00|818.4|810.4|818.3|810.3|818.4|810.4|818|810|10
1589849700000|2020-05-19 00:55:00|818.2|810.2|817.6|809.6|818.4|810.4|817.5|809.5|26
1589850000000|2020-05-19 01:00:00|817.5|809.5|815.8|807.8|818.3|810.3|815.8|807.8|86
1589850300000|2020-05-19 01:05:00|815.9|807.9|815.4|807.4|816.1|808.1|815.2|807.2|50
1589850600000|2020-05-19 01:10:00|815.3|807.3|814.1|806.1|815.3|807.3|812.6|804.6|55
1589850900000|2020-05-19 01:15:00|814|806|814.2|806.2|814.7|806.7|813.8|805.8|30
1589851200000|2020-05-19 01:20:00|814.3|806.3|814|806|815.4|807.4|814|806|34
1589851500000|2020-05-19 01:25:00|814.2|806.2|814.2|806.2|814.9|806.9|813.7|805.7|42
1589851800000|2020-05-19 01:30:00|814.3|806.3|815.4|807.4|816.4|808.4|814.3|806.3|50
1589852100000|2020-05-19 01:35:00|815.3|807.3|815.7|807.7|815.7|807.7|814.7|806.7|37
1589852400000|2020-05-19 01:40:00|815.6|807.6|815.1|807.1|815.8|807.8|814.8|806.8|53
1589852700000|2020-05-19 01:45:00|815|807|815.2|807.2|815.6|807.6|815|807|28
1589853000000|2020-05-19 01:50:00|815.3|807.3|816.4|808.4|816.4|808.4|814.8|806.8|33
1589853300000|2020-05-19 01:55:00|817|809|816.1|808.1|817.3|809.3|816.1|808.1|43
1589853600000|2020-05-19 02:00:00|816.2|808.2|817|809|817.2|809.2|816.1|808.1|49
1589853900000|2020-05-19 02:05:00|816.9|808.9|817.6|809.6|817.8|809.8|816.9|808.9|30
1589854200000|2020-05-19 02:10:00|817.7|809.7|818.5|810.5|818.9|810.9|817.5|809.5|20
1589854500000|2020-05-19 02:15:00|818.4|810.4|818.9|810.9|819.2|811.2|818.3|810.3|25
1589854800000|2020-05-19 02:20:00|819|811|819.2|811.2|819.7|811.7|818.9|810.9|22
1589855100000|2020-05-19 02:25:00|819.3|811.3|819.9|811.9|820.5|812.5|819.1|811.1|40
1589855400000|2020-05-19 02:30:00|819.7|811.7|819.5|811.5|820|812|819.5|811.5|8
1589855700000|2020-05-19 02:35:00|819.6|811.6|819.2|811.2|819.6|811.6|818.9|810.9|10
1589856000000|2020-05-19 02:40:00|819.6|811.6|819.2|811.2|819.9|811.9|819.2|811.2|13
1589856300000|2020-05-19 02:45:00|819|811|817.6|809.6|819|811|817.6|809.6|23
1589856600000|2020-05-19 02:50:00|817.5|809.5|817.2|809.2|817.5|809.5|816.9|808.9|34
1589856900000|2020-05-19 02:55:00|817.3|809.3|816.2|808.2|817.3|809.3|816.2|808.2|5
1589857200000|2020-05-19 03:00:00|816|808|815.7|807.7|816|808|815.6|807.6|7
1589857500000|2020-05-19 03:05:00|815.8|807.8|813.8|805.8|816|808|813.8|805.8|29
1589857800000|2020-05-19 03:10:00|813.7|805.7|812.6|804.6|813.7|805.7|812.6|804.6|28
1589858100000|2020-05-19 03:15:00|812.5|804.5|811.1|803.1|812.5|804.5|811.1|803.1|38
1589858400000|2020-05-19 03:20:00|811|803|809|801|811|803|809|801|62
1589858700000|2020-05-19 03:25:00|808.9|800.9|808.2|800.2|808.9|801|808.1|800.1|45
1589859000000|2020-05-19 03:30:00|808.3|800.3|810.7|802.7|811|803|808.2|800.2|53
1589859300000|2020-05-19 03:35:00|810.8|802.8|811.5|803.5|811.5|803.5|810.2|802.2|12
1589859600000|2020-05-19 03:40:00|811.4|803.4|812.7|804.7|812.7|804.7|811.2|803.2|15
1589859900000|2020-05-19 03:45:00|812.6|804.6|811|803|812.7|804.7|810.6|802.6|16
1589860200000|2020-05-19 03:50:00|811.1|803.1|810.3|802.3|811.1|803.1|810.1|802.1|30
1589860500000|2020-05-19 03:55:00|810.4|802.4|812.9|804.9|812.9|804.9|810.2|802.2|49
1589860800000|2020-05-19 04:00:00|813|805|814.5|806.5|814.5|806.5|813|805|6
1589861100000|2020-05-19 04:05:00|814.4|806.4|814.7|806.7|815.3|807.3|813.4|805.4|25
1589861400000|2020-05-19 04:10:00|814.6|806.6|821.9|813.9|822.4|814.4|814.3|806.3|26
1589861700000|2020-05-19 04:15:00|821.8|813.8|821|813|821.8|813.8|820.7|812.7|29
1589862000000|2020-05-19 04:20:00|820.9|812.9|820.9|812.9|821.5|813.5|820.9|812.9|13
1589862300000|2020-05-19 04:25:00|821|813|820.6|812.6|821.2|813.2|820.6|812.6|9
1589862600000|2020-05-19 04:30:00|820.7|812.7|820.1|812.1|820.7|812.7|820|812|9
1589862900000|2020-05-19 04:35:00|820|812|819.2|811.2|820|812|819.2|811.2|6
1589863200000|2020-05-19 04:40:00|819.1|811.1|818.6|810.6|819.1|811.1|818.5|810.5|10
1589863500000|2020-05-19 04:45:00|818.7|810.7|819.4|811.4|820.4|812.4|818.7|810.7|16
1589863800000|2020-05-19 04:50:00|819.5|811.5|820.2|812.2|820.2|812.2|819.5|811.5|13
1589864100000|2020-05-19 04:55:00|819.8|811.8|819|811|819.8|811.8|818.9|810.9|20
1589864400000|2020-05-19 05:00:00|818.9|810.9|819.9|811.9|820|812|818.8|810.8|17
1589864700000|2020-05-19 05:05:00|819.8|811.8|818.1|810.1|819.9|811.9|818.1|810.1|19
1589865000000|2020-05-19 05:10:00|818|810|818.1|810.1|818.4|810.4|818|810|9
1589865300000|2020-05-19 05:15:00|818.3|810.3|819.8|811.8|819.8|811.8|818.2|810.2|10
1589865600000|2020-05-19 05:20:00|819.7|811.7|818.5|810.5|819.7|811.7|817.9|809.9|23
1589865900000|2020-05-19 05:25:00|818.3|810.3|817.5|809.5|818.5|810.5|817.2|809.2|21
1589866200000|2020-05-19 05:30:00|817.4|809.4|817.7|809.7|817.9|809.9|817.4|809.4|20
1589866500000|2020-05-19 05:35:00|817.8|809.8|817.6|809.6|817.8|809.8|816.9|808.9|22
1589866800000|2020-05-19 05:40:00|817.7|809.7|818.4|810.4|818.4|810.4|817.7|809.7|14
1589867100000|2020-05-19 05:45:00|818.5|810.5|817.5|809.5|819.3|811.3|817.3|809.3|26
1589867400000|2020-05-19 05:50:00|817.6|809.6|818.3|810.3|818.3|810.3|817.4|809.4|19
1589867700000|2020-05-19 05:55:00|818.4|810.4|818.7|810.7|819.4|811.4|818.4|810.4|38
1589868000000|2020-05-19 06:00:00|818.6|810.6|821.1|813.1|821.6|813.6|818.6|810.6|50
1589868300000|2020-05-19 06:05:00|821|813|820.7|812.7|821.3|813.3|819.9|811.9|32
1589868600000|2020-05-19 06:10:00|820.8|812.8|821.2|813.2|821.6|813.6|820.8|812.8|31
1589868900000|2020-05-19 06:15:00|821.3|813.3|821.2|813.2|821.3|813.3|819.7|811.7|37
1589869200000|2020-05-19 06:20:00|821.4|813.4|821.6|813.6|821.9|813.9|820.7|812.7|25
1589869500000|2020-05-19 06:25:00|821.7|813.7|822.8|814.8|823.1|815.1|821.6|813.6|38
1589869800000|2020-05-19 06:30:00|822.7|814.7|822.8|814.8|823.4|815.4|821.4|813.4|60
1589870100000|2020-05-19 06:35:00|822.4|814.4|822.2|814.2|824|816|821.8|813.8|86
1589870400000|2020-05-19 06:40:00|822.1|814.1|822.8|814.8|823|815|820.2|812.2|66
1589870700000|2020-05-19 06:45:00|822.7|814.7|822.6|814.6|823.5|815.5|822.5|814.5|32
1589871000000|2020-05-19 06:50:00|822.5|814.5|823|815|823.5|815.5|822.5|814.5|32
1589871300000|2020-05-19 06:55:00|823.1|815.1|823.9|815.9|824.3|816.3|823|815|31
1589871600000|2020-05-19 07:00:00|824.4|816.4|821.9|813.9|824.4|816.4|821.9|813.9|69
1589871900000|2020-05-19 07:05:00|821.8|813.8|816.3|814.5|822|815.9|816.3|813.6|47
1589872200000|2020-05-19 07:10:00|816.4|814.6|817.3|815.5|817.4|815.6|816.3|814.5|49
1589872500000|2020-05-19 07:15:00|817.2|815.4|821.9|813.9|822.2|816.5|817.2|813.7|55
1589872800000|2020-05-19 07:20:00|822|814|821.8|813.8|822.6|814.6|821.8|813.8|31
1589874300000|2020-05-19 07:45:00|826.3|822.8|824.7|821.2|826.6|822.8|824.5|818.7|5
1589874600000|2020-05-19 07:50:00|826.8|819.1|822.2|820.4|826.8|821.1|821.8|818.7|45
1589874900000|2020-05-19 07:55:00|822|820.2|821.7|819.9|822.3|820.5|821.5|819.7|25
1589875200000|2020-05-19 08:00:00|821.8|820|821.2|819.4|823.1|821.3|821.2|819.4|66
1589875500000|2020-05-19 08:05:00|821|819.2|818.2|810.4|821|819.2|815.9|810.1|23
1589875800000|2020-05-19 08:10:00|816.1|812.6|816.2|812.7|819.5|813.5|815.7|809.7|78
1589876100000|2020-05-19 08:15:00|816.3|812.8|818.9|810.9|818.9|813.1|815.6|810.2|50
1589876400000|2020-05-19 08:20:00|818.7|810.7|816.6|813.1|818.7|813.1|815.9|810.7|18
1589876700000|2020-05-19 08:25:00|816.7|813.2|816|812.5|818.8|813.6|815.9|810.1|25
1589877000000|2020-05-19 08:30:00|816.1|812.6|816.6|813.1|818|813.2|815.9|810.3|34
1589877300000|2020-05-19 08:35:00|816.4|812.9|816.7|813.2|818.4|813.3|816.3|809.7|47
1589877600000|2020-05-19 08:40:00|816.8|813.3|818.4|810.4|818.4|814.5|815.6|810.4|40
1589877900000|2020-05-19 08:45:00|816.5|810.5|817|813.5|818.4|813.5|816.4|810.1|34
1589879700000|2020-05-19 09:15:00|812.6|809.1|811.9|810.1|812.6|810.1|811.8|809.1|4
1589880000000|2020-05-19 09:20:00|812|810.2|812.9|811.1|813.8|812|812|810.2|33
1589880300000|2020-05-19 09:25:00|812.8|811|813|811.2|813.1|811.3|812.6|810.8|28
1589880600000|2020-05-19 09:30:00|813.1|811.3|814.6|812.8|814.6|812.8|813|811.2|35
1589880900000|2020-05-19 09:35:00|814.4|812.6|814.1|812.3|814.6|812.8|813.9|812.1|23
1589881200000|2020-05-19 09:40:00|814.2|812.4|816.2|814.4|816.3|814.5|814.2|812.4|26
1589881500000|2020-05-19 09:45:00|816.1|814.3|815|813.2|816.1|814.3|814.8|813|37
1589881800000|2020-05-19 09:50:00|815.1|813.3|815.6|813.8|815.9|814.1|815.1|813.3|18
1589882100000|2020-05-19 09:55:00|815.7|813.9|814.7|812.9|815.7|813.9|814.7|812.9|11
1589882400000|2020-05-19 10:00:00|814.1|812.3|813.7|811.9|814.2|812.4|813.2|811.4|47
1589882700000|2020-05-19 10:05:00|813.6|811.8|815.2|813.4|815.4|813.6|813.6|811.8|39
1589883000000|2020-05-19 10:10:00|815.1|813.3|815.6|813.8|816.2|814.4|815.1|813.3|24
1589883300000|2020-05-19 10:15:00|815.7|813.9|816.1|814.3|816.7|814.9|815.6|813.8|33
1589883600000|2020-05-19 10:20:00|816|814.2|816.9|815.1|817.2|815.4|815.5|813.7|51
1589883900000|2020-05-19 10:25:00|816.8|815|818.4|816.6|818.6|816.8|816.8|815|36
1589884200000|2020-05-19 10:30:00|818.3|816.5|818.5|816.7|818.6|816.8|817.6|815.8|17
1589884500000|2020-05-19 10:35:00|818.6|816.8|818.5|816.7|819|817.2|818.2|816.4|30
1589884800000|2020-05-19 10:40:00|818.6|816.8|818.8|817|819.7|817.9|818.1|816.3|59
1589885100000|2020-05-19 10:45:00|818.7|816.9|818.6|816.8|818.7|816.9|817.6|815.8|32
1589885400000|2020-05-19 10:50:00|818.7|816.9|819.1|817.3|819.1|817.3|818.5|816.7|37
1589885700000|2020-05-19 10:55:00|819.2|817.4|818.7|816.9|819.2|817.4|818.5|816.7|32
1589886000000|2020-05-19 11:00:00|818.8|817|818.3|816.5|818.8|817|818|816.2|42
1589886300000|2020-05-19 11:05:00|818.2|816.4|814.1|812.3|818.3|816.5|814.1|812.3|65
1589886600000|2020-05-19 11:10:00|813.7|811.9|814.2|812.4|814.3|812.5|813.4|811.6|23
1589886900000|2020-05-19 11:15:00|814.1|812.3|814.2|812.4|814.2|812.4|813.2|811.4|39
1589887200000|2020-05-19 11:20:00|814.1|812.3|813.5|811.7|814.4|812.6|813.3|811.5|45
1589887500000|2020-05-19 11:25:00|813.6|811.8|813.7|811.9|813.7|811.9|813.5|811.7|13
1589891400000|2020-05-19 12:30:00|825.6|823.8|824.5|822.7|825.6|823.8|824.4|822.6|18
1589891700000|2020-05-19 12:35:00|824.6|822.8|826.3|824.5|829.4|825.2|824.6|821|141
1589892000000|2020-05-19 12:40:00|826.2|824.4|829.7|827.9|831.7|829.9|825.9|821.7|78
1589892300000|2020-05-19 12:45:00|829.6|827.8|830.2|828.4|830.6|828.6|826.4|822.6|66
1589892600000|2020-05-19 12:50:00|830.1|828.3|829.2|827.4|830.4|828.6|827.7|825.9|89
1589892900000|2020-05-19 12:55:00|829.1|827.3|830.3|828.5|830.3|828.5|829|827.2|61
1589893200000|2020-05-19 13:00:00|830.2|828.4|829.5|821.5|831.4|829.6|829.3|821.3|109
1589893500000|2020-05-19 13:05:00|829.4|821.4|838.9|830.9|840.6|835.5|827.3|821.4|276
1589893800000|2020-05-19 13:10:00|838.7|830.7|830.3|828.5|839|832|829.6|823.9|178
1589894100000|2020-05-19 13:15:00|830.4|828.6|826|824.2|831.8|828.9|825.7|819.8|147
1589894400000|2020-05-19 13:20:00|826.1|824.3|832.1|830.3|832.1|830.3|825.4|823.6|150
1589894700000|2020-05-19 13:25:00|832|830.2|832.3|830.5|832.9|831.1|831|829.2|126
1589895000000|2020-05-19 13:30:00|832.4|830.6|831.6|829.8|832.7|830.9|829.6|827.8|170
1589895300000|2020-05-19 13:35:00|831.8|830|833.9|832.1|834.9|833.1|831.7|829.9|161
1589895600000|2020-05-19 13:40:00|834|832.2|833.4|831.6|836.7|834.9|832.5|830.7|199
1589895900000|2020-05-19 13:45:00|833.3|831.5|834.8|833|839.6|834.4|833|829.7|171
1589896200000|2020-05-19 13:50:00|834.9|833.1|837.5|835.7|840.2|838.4|834.9|833.1|225
1589896500000|2020-05-19 13:55:00|837.6|835.8|835.7|827.7|841|838.1|835.5|827.5|173
1589896800000|2020-05-19 14:00:00|835.8|827.8|837|835.2|838.3|836.5|835.4|827.4|174
1589897100000|2020-05-19 14:05:00|837.1|835.3|837.2|835.4|838|836.2|835.2|833.4|174
1589897400000|2020-05-19 14:10:00|837.3|835.5|840.9|839.1|841.4|839.6|837.2|835.4|124
1589897700000|2020-05-19 14:15:00|841|839.2|837.5|835.7|841|839.2|836.9|835.1|147
1589898000000|2020-05-19 14:20:00|837.4|835.6|836.9|835.1|842.9|841.1|836.9|835.1|165
1589898300000|2020-05-19 14:25:00|836.8|835|835.4|833.6|838.7|836.9|835.2|833.4|192
1589898600000|2020-05-19 14:30:00|835.7|833.9|836.8|835|837.8|836|834|832.2|169
1589898900000|2020-05-19 14:35:00|836.7|834.9|837.5|835.7|840.2|838.4|836.7|834.9|187
1589899200000|2020-05-19 14:40:00|837.4|835.6|836.2|834.4|841.5|839.7|835.1|833.3|183
1589899500000|2020-05-19 14:45:00|836.1|834.3|836.9|835.1|837.6|835.8|835.1|833.3|137
1589899800000|2020-05-19 14:50:00|836.8|835|839.6|837.8|839.6|837.8|836.1|834.3|173
1589900100000|2020-05-19 14:55:00|841.2|833.2|834.6|832.8|844.3|842.5|834.6|831.2|195
1589900400000|2020-05-19 15:00:00|834.5|832.7|835.1|833.3|836.2|834.4|833.8|832|114
1589900700000|2020-05-19 15:05:00|835.2|833.4|835.5|833.7|835.9|834.1|833.7|831.9|112
1589901000000|2020-05-19 15:10:00|835.4|833.6|834.1|826.1|836.8|833.8|833.4|825.4|131
1589901300000|2020-05-19 15:15:00|834|826|834|832.2|835.2|833|832.5|824.5|125
1589901600000|2020-05-19 15:20:00|834.1|832.3|835.4|833.6|837.5|835.7|834|832.2|124
1589901900000|2020-05-19 15:25:00|835.5|833.7|837.4|835.6|837.8|836|835.5|833.7|82
1589902200000|2020-05-19 15:30:00|837.2|835.4|833.8|832|837.2|835.4|833.6|831.8|132
1589902500000|2020-05-19 15:35:00|833.9|832.1|835.4|833.6|835.4|833.6|833.8|832|59
1589902800000|2020-05-19 15:40:00|835.5|833.7|836.4|834.6|837|835.2|835.1|833.3|79
1589903100000|2020-05-19 15:45:00|836.5|834.7|837|835.2|837.4|835.6|835.9|834.1|75
1589903400000|2020-05-19 15:50:00|837.2|835.4|837.2|835.4|838.1|836.3|836.1|834.3|76
1589903700000|2020-05-19 15:55:00|837.3|835.5|839.4|837.6|839.6|837.8|837.1|835.3|69
1589904000000|2020-05-19 16:00:00|839.5|837.7|839.1|837.3|840.2|838.4|838.3|836.5|87
1589904300000|2020-05-19 16:05:00|839.2|837.4|841.8|840|842.1|840.3|839.2|837.4|79
1589904600000|2020-05-19 16:10:00|841.9|840.1|841.9|840.1|842|840.2|840.9|839.1|63
1589904900000|2020-05-19 16:15:00|841.8|840|840.1|838.3|842.1|840.3|840.1|838.3|42
1589905200000|2020-05-19 16:20:00|840|838.2|840.4|838.6|840.9|839.1|839.9|838.1|47
1589905500000|2020-05-19 16:25:00|840.3|838.5|840.3|838.5|840.8|839|839.7|837.9|36
1589905800000|2020-05-19 16:30:00|840.2|838.4|841.2|839.4|841.3|839.5|839.5|837.7|69
1589906100000|2020-05-19 16:35:00|841.3|839.5|839.4|837.6|841.7|839.9|839.4|837.6|71
1589906400000|2020-05-19 16:40:00|839.3|837.5|838.7|836.9|839.4|837.6|838.1|836.3|53
1589906700000|2020-05-19 16:45:00|838.8|837|838.9|837.1|839.3|837.5|838.7|836.9|33
1589907000000|2020-05-19 16:50:00|839|837.2|839.5|837.7|839.7|837.9|838.9|837.1|29
1589910300000|2020-05-19 17:45:00|836.9|835.1|836.9|835.1|837|835.2|836.7|834.9|16
1589910600000|2020-05-19 17:50:00|836.8|835|837|835.2|837.5|835.7|836.8|835|19
1589910900000|2020-05-19 17:55:00|836.9|835.1|836.8|835|837|835.2|836.6|834.8|10
1589911200000|2020-05-19 18:00:00|836.7|834.9|837.3|835.5|837.8|836|836.7|834.9|28
1589911500000|2020-05-19 18:05:00|837.2|835.4|838.7|836.9|838.9|837.1|837.2|835.4|30
1589911800000|2020-05-19 18:10:00|838.8|837|839.3|837.5|839.5|837.7|838.6|836.8|37
1589912100000|2020-05-19 18:15:00|839.4|837.6|839.3|837.5|839.7|837.9|839|837.2|21
1589912400000|2020-05-19 18:20:00|839.4|837.6|840.5|838.7|840.5|838.7|839.4|837.6|25
1589912700000|2020-05-19 18:25:00|840.4|838.6|843.4|836.3|844|838.6|839.1|835.7|50
1589913000000|2020-05-19 18:30:00|843.3|836.4|840.8|837.3|843.4|838.1|840.3|835.1|63
1589913300000|2020-05-19 18:35:00|840.7|837.2|840.6|837.1|843.1|837.7|840.5|835.7|33
1589913600000|2020-05-19 18:40:00|844.2|836.2|843.3|836|844.8|839.2|841.2|835.7|71
1589913900000|2020-05-19 18:45:00|843.2|836.2|844.7|837.5|845.1|839.4|842.6|836.1|59
1589914200000|2020-05-19 18:50:00|844.5|837.4|842.5|839|844.6|839.1|842.5|836.3|56
1589914500000|2020-05-19 18:55:00|844.2|837.2|841.4|837.9|844.2|838.9|841.3|836.2|81
1589914800000|2020-05-19 19:00:00|841.3|837.8|841.6|838.1|843.4|838.3|841|836.2|46
1589915100000|2020-05-19 19:05:00|841.8|838.3|842.9|839.4|844.9|839.9|841.8|835.8|54
1589915400000|2020-05-19 19:10:00|843|839.5|842.4|838.9|844|840.5|842.2|838.7|94
1589915700000|2020-05-19 19:15:00|842.2|838.7|841|837.5|842.2|838.7|841|837.5|42
1589916000000|2020-05-19 19:20:00|841.1|837.6|842.7|839.2|843.4|839.9|841|837.5|60
1589916300000|2020-05-19 19:25:00|842.6|839.1|842.4|838.9|843.7|840.2|842.4|838.9|62
1589916600000|2020-05-19 19:30:00|842.3|838.8|842.2|838.7|842.7|839.2|842|838.5|41
1589916900000|2020-05-19 19:35:00|842.3|838.8|841.9|838.4|842.6|839.1|841.3|837.8|54
1589917200000|2020-05-19 19:40:00|841.8|838.3|841.6|838.1|842.6|839.1|841.4|837.9|51
1589917500000|2020-05-19 19:45:00|841.4|837.9|841.2|837.7|841.5|838|841.1|837.6|39
1589917800000|2020-05-19 19:50:00|841.1|837.6|836.8|833.3|841.3|837.8|836.7|833.2|95
1589918100000|2020-05-19 19:55:00|836.6|833.1|837.9|834.4|838.3|834.8|836.3|832.8|72
1589918400000|2020-05-19 20:00:00|837.8|834.3|837.7|834.2|838|834.5|837.4|833.9|30
1589918700000|2020-05-19 20:05:00|837.9|834.4|837.9|834.4|838.1|834.6|837.6|834.1|30
1589919000000|2020-05-19 20:10:00|837.8|834.3|837.8|834.3|838|834.5|837.8|834.3|9
1589921700000|2020-05-19 20:55:00|837.5|834|837.5|834|837.5|834|837.5|834|1
1589925600000|2020-05-19 22:00:00|829.9|821.9|835.5|833.7|842.7|838.2|829.9|821.9|31
1589925900000|2020-05-19 22:05:00|835.3|833.5|834.3|832.5|835.4|833.6|834.3|832.5|13
1589926200000|2020-05-19 22:10:00|834.2|832.4|834.4|832.6|835.4|833.6|834.1|832.3|12
1589926500000|2020-05-19 22:15:00|834.6|832.8|834.8|833|835.3|833.5|834.6|832.8|4
1589927700000|2020-05-19 22:35:00|843.3|841.5|843.4|841.6|843.4|841.6|843.2|841.4|7
1589928000000|2020-05-19 22:40:00|843.5|841.7|843.4|841.6|843.5|841.7|843.4|841.6|4
1589928300000|2020-05-19 22:45:00|843.5|841.7|843.6|841.8|843.6|841.8|843.5|841.7|2
1589928600000|2020-05-19 22:50:00|843.5|841.7|844.3|842.5|844.3|842.5|843.5|841.7|8
1589928900000|2020-05-19 22:55:00|844.4|842.6|845.9|844.1|846|844.2|844.4|842.6|14
1589929200000|2020-05-19 23:00:00|852.4|844.4|846.5|844.7|852.6|844.7|846.4|843.8|13
1589929800000|2020-05-19 23:10:00|845.7|837.7|845.9|837.9|845.9|837.9|845.7|837.7|2
1589930100000|2020-05-19 23:15:00|846.1|838.1|846.9|838.9|846.9|838.9|846.1|838.1|13
1589930400000|2020-05-19 23:20:00|847|839|847|839|847|839|847|839|1
1589933100000|2020-05-20 00:05:00|843.4|835.4|843.6|835.6|845|837|843.4|835.4|26
1589933400000|2020-05-20 00:10:00|843.8|835.8|843.4|835.4|844.4|836.4|843.3|835.3|20
1589933700000|2020-05-20 00:15:00|843.5|835.5|843.7|835.7|844.7|836.7|842.3|834.3|57
1589934000000|2020-05-20 00:20:00|843.8|835.8|843.3|835.3|844.4|836.4|842.4|834.4|58
1589934300000|2020-05-20 00:25:00|843.7|835.7|844|836|844.9|836.9|843.7|835.7|30
1589934600000|2020-05-20 00:30:00|844.1|836.1|845.9|837.9|846.1|838.1|844.1|836.1|25
1589934900000|2020-05-20 00:35:00|845.6|837.6|845.5|837.5|845.7|837.7|844.6|836.6|36
1589935200000|2020-05-20 00:40:00|845.7|837.7|847.1|839.1|847.1|839.1|845.6|837.6|20
1589935500000|2020-05-20 00:45:00|846.9|838.9|847.5|839.5|847.5|839.5|845.9|837.9|28
1589935800000|2020-05-20 00:50:00|847.6|839.6|847|839|847.6|839.6|846.8|838.8|31
1589936100000|2020-05-20 00:55:00|846.9|838.9|847.2|839.2|847.4|839.4|846.4|838.4|27
1589936400000|2020-05-20 01:00:00|847.3|839.3|851.4|843.4|851.5|843.5|847.3|839.3|133
1589936700000|2020-05-20 01:05:00|851.1|843.1|851.3|843.3|852.6|844.6|849.6|841.6|167
1589937000000|2020-05-20 01:10:00|851.2|843.2|850.3|842.3|852|844|850.2|842.2|120
1589937300000|2020-05-20 01:15:00|850.5|842.5|853.4|845.4|854.4|846.4|849.6|841.6|97
1589937600000|2020-05-20 01:20:00|853.5|845.5|854|846|854.5|846.5|852.4|844.4|66
1589937900000|2020-05-20 01:25:00|853.2|845.2|853.4|845.4|853.7|845.7|852.1|844.1|38
1589938200000|2020-05-20 01:30:00|853.6|845.6|854.5|846.5|856.4|848.4|852.9|844.9|56
1589938500000|2020-05-20 01:35:00|854.3|846.3|854.6|846.6|854.9|846.9|854.3|846.3|29
1589938800000|2020-05-20 01:40:00|854.7|846.7|857.7|849.7|858.2|850.2|854.7|846.7|47
1589939100000|2020-05-20 01:45:00|857.6|849.6|859.1|851.1|859.2|851.2|855.8|847.8|48
1589939400000|2020-05-20 01:50:00|859.4|851.4|858.3|850.3|860.2|852.2|858.3|850.3|47
1589939700000|2020-05-20 01:55:00|858.4|850.4|851.2|843.2|859.7|851.7|851.1|843.1|24
1589940000000|2020-05-20 02:00:00|851.3|843.3|848.1|840.1|851.3|843.3|848.1|840.1|46
1589940300000|2020-05-20 02:05:00|847.9|839.9|847.3|839.3|848.6|840.6|846.6|838.6|54
1589940600000|2020-05-20 02:10:00|847.5|839.5|846.9|838.9|847.8|839.8|846|838|51
1589940900000|2020-05-20 02:15:00|847.1|839.1|847.9|839.9|848|840|847.1|839.1|16
1589941200000|2020-05-20 02:20:00|848|840|846.3|838.3|848|840|846.2|838.2|30
1589941500000|2020-05-20 02:25:00|846.4|838.4|846.5|838.5|847|839|846.3|838.3|14
1589941800000|2020-05-20 02:30:00|846|838|844.7|836.7|846.5|838.5|844.2|836.2|41
1589942100000|2020-05-20 02:35:00|844.5|836.5|844.1|836.1|845.9|837.9|843.3|835.3|78
1589942400000|2020-05-20 02:40:00|844|836|843.8|835.8|844.4|836.4|843.4|835.4|51
1589942700000|2020-05-20 02:45:00|843.7|835.7|844.4|836.4|845|837|843.6|835.6|52
1589943000000|2020-05-20 02:50:00|844.3|836.3|842.2|834.2|844.4|836.4|842|834|38
1589943300000|2020-05-20 02:55:00|841.9|833.9|842.2|834.2|842.8|834.8|841.8|833.8|40
1589943600000|2020-05-20 03:00:00|842.3|834.3|842.6|834.6|843.3|835.3|842.3|834.3|36
1589943900000|2020-05-20 03:05:00|842.8|834.8|842.9|834.9|843.3|835.3|842.8|834.8|18
1589944200000|2020-05-20 03:10:00|842.8|834.8|843.8|835.8|844|836|842.7|834.7|20
1589944500000|2020-05-20 03:15:00|843.9|835.9|845.6|837.6|845.6|837.6|842.7|834.7|19
1589944800000|2020-05-20 03:20:00|845.5|837.5|845.9|837.9|845.9|837.9|845.4|837.4|14
1589945100000|2020-05-20 03:25:00|846.3|838.3|846.6|838.6|846.7|838.7|846.3|838.3|18
1589945400000|2020-05-20 03:30:00|846.7|838.7|848.2|840.2|848.7|840.7|846.7|838.7|33
1589945700000|2020-05-20 03:35:00|848.3|840.3|848.3|840.3|849|841|848.2|840.2|25
1589946000000|2020-05-20 03:40:00|848.2|840.2|846.9|838.9|848.2|840.2|846.8|838.8|16
1589946300000|2020-05-20 03:45:00|846.7|838.7|846.9|838.9|846.9|838.9|845.8|837.8|17
1589946600000|2020-05-20 03:50:00|847.1|839.1|847|839|848.8|840.8|846.2|838.2|50
1589946900000|2020-05-20 03:55:00|846.8|838.8|845.1|837.1|846.9|838.9|845|837|20
1589947200000|2020-05-20 04:00:00|845.2|837.2|844.3|836.3|845.2|837.2|843.3|835.3|21
1589947500000|2020-05-20 04:05:00|844.2|836.2|844.6|836.6|844.6|836.6|844.2|836.2|7
1589947800000|2020-05-20 04:10:00|844.7|836.7|844.7|836.7|845.5|837.5|844.5|836.5|16
1589948100000|2020-05-20 04:15:00|844.6|836.6|844.3|836.3|845.6|837.6|844.2|836.2|40
1589948400000|2020-05-20 04:20:00|844.7|836.7|844.6|836.6|844.7|836.7|844.1|836.1|11
1589948700000|2020-05-20 04:25:00|844.7|836.7|844.2|836.2|845|837|844.1|836.1|25
1589949000000|2020-05-20 04:30:00|844.5|836.5|844.5|836.5|844.6|836.6|844.3|836.3|11
1589949300000|2020-05-20 04:35:00|844.6|836.6|845.1|837.1|845.3|837.3|844.6|836.6|6
1589949600000|2020-05-20 04:40:00|845.3|837.3|845.2|837.2|845.8|837.8|845.2|837.2|17
1589949900000|2020-05-20 04:45:00|845.1|837.1|843.6|835.6|845.1|837.1|843.6|835.6|18
1589950200000|2020-05-20 04:50:00|843.5|835.5|842.8|834.8|843.5|835.5|842.6|834.6|20
1589950500000|2020-05-20 04:55:00|843.4|835.4|842.2|834.2|843.6|835.6|842.2|834.2|22
1589950800000|2020-05-20 05:00:00|842.5|834.5|841.8|833.8|842.7|834.7|841.4|833.4|17
1589951100000|2020-05-20 05:05:00|842.2|834.2|842.7|834.7|843.7|835.7|842.2|834.2|34
1589951400000|2020-05-20 05:10:00|843.1|835.1|843.3|835.3|843.8|835.8|843.1|835.1|10
1589951700000|2020-05-20 05:15:00|843.1|835.1|842|834|843.1|835.1|841.7|833.7|29
1589952000000|2020-05-20 05:20:00|842.1|834.1|842.7|834.7|843.1|835.1|842.1|834.1|22
1589952300000|2020-05-20 05:25:00|842.9|834.9|841.2|833.2|842.9|834.9|841|833|41
1589952600000|2020-05-20 05:30:00|841.1|833.1|841.5|833.5|841.7|833.7|840.6|832.6|44
1589952900000|2020-05-20 05:35:00|841.6|833.6|842.4|834.4|842.4|834.4|841.4|833.4|26
1589953200000|2020-05-20 05:40:00|842.3|834.3|842|834|842.7|834.7|841.8|833.8|28
1589953500000|2020-05-20 05:45:00|842.3|834.3|843.7|835.7|843.7|835.7|842.3|834.3|21
1589953800000|2020-05-20 05:50:00|843.8|835.8|844.7|836.7|845.7|837.7|843.7|835.7|36
1589954100000|2020-05-20 05:55:00|844.8|836.8|844.8|836.8|845.2|837.2|844.3|836.3|26
1589954400000|2020-05-20 06:00:00|844.7|836.7|843.7|835.7|845|837|842.9|834.9|45
1589954700000|2020-05-20 06:05:00|843.6|835.6|844.6|836.6|844.6|836.6|843.1|835.1|51
1589955000000|2020-05-20 06:10:00|844.5|836.5|844.6|836.6|844.9|836.9|843.8|835.8|23
1589955300000|2020-05-20 06:15:00|844.5|836.5|844.9|836.9|845.1|837.1|843.9|835.9|32
1589955600000|2020-05-20 06:20:00|845|837|844.9|836.9|845|837|844.6|836.6|11
1589955900000|2020-05-20 06:25:00|844.8|836.8|843|835|845.3|837.3|842.5|834.5|40
1589956200000|2020-05-20 06:30:00|842.7|834.7|843.6|835.6|843.7|835.7|842.6|834.6|47
1589956500000|2020-05-20 06:35:00|843.7|835.7|844.8|836.8|844.8|836.8|843.2|835.2|47
1589956800000|2020-05-20 06:40:00|844.6|836.6|845.4|837.4|845.4|837.4|843.8|835.8|41
1589957100000|2020-05-20 06:45:00|845.6|837.6|846.6|838.6|847.5|839.5|845.2|837.2|57
1589957400000|2020-05-20 06:50:00|846.5|838.5|847.1|839.1|847.7|839.7|846.4|838.4|40
1589957700000|2020-05-20 06:55:00|847|839|846.3|838.3|847.1|839.1|846.2|838.2|26
1589958000000|2020-05-20 07:00:00|846.4|838.4|849.4|842|849.8|842.7|846|838.1|96
1589958300000|2020-05-20 07:05:00|849.5|842.1|849.1|841.9|850.6|843.3|846.9|838.9|181
1589958600000|2020-05-20 07:10:00|849|841.8|849.9|842.7|850.5|843.2|847.1|839.1|77
1589958900000|2020-05-20 07:15:00|850.1|842.9|850.4|843.2|850.6|843.3|848|840|83
1589959200000|2020-05-20 07:20:00|848.9|840.9|851.7|844.3|852|846.1|848.9|840.9|96
1589959500000|2020-05-20 07:25:00|851.8|845|849.2|841.8|853.4|846.3|848.9|841.5|176
1589959800000|2020-05-20 07:30:00|850.4|842.4|844.9|837.4|850.4|843.8|844.6|837.4|173
1589960100000|2020-05-20 07:35:00|844.8|837.3|845.1|837.7|846.5|839.5|841.4|836|118
1589960400000|2020-05-20 07:40:00|845.2|837.8|846.7|839.3|848.2|840.8|843.4|837.5|100
1589960700000|2020-05-20 07:45:00|848|839.4|842.6|835.3|848.4|840.9|841.5|835.2|179
1589961000000|2020-05-20 07:50:00|840.4|836.9|843.3|836|845.1|837.7|840.4|834.5|160
1589961300000|2020-05-20 07:55:00|844.7|836.7|845.2|837.7|848.3|840.7|842.8|835.8|181
1589961600000|2020-05-20 08:00:00|845.3|837.8|848.4|840.4|848.6|840.6|844.3|836.7|130
1589961900000|2020-05-20 08:05:00|847.1|839.6|847.3|839.9|848.7|841.8|844.6|839.4|93
1589962200000|2020-05-20 08:10:00|847.8|839.8|847.7|840.3|849.1|841.1|847.1|839.6|64
1589962500000|2020-05-20 08:15:00|847.8|840.4|849.6|842.3|851.5|843.5|847.8|840.3|145
1589962800000|2020-05-20 08:20:00|849.7|842.4|849.9|842.5|851.6|844.8|848|842|107
1589963100000|2020-05-20 08:25:00|849.3|842.4|848.2|840.9|852|844.4|846.2|839.6|123
1589963400000|2020-05-20 08:30:00|851.8|843.8|848.8|841.4|851.8|843.8|848.2|840.8|56
1589963700000|2020-05-20 08:35:00|848.7|841.2|847.2|839.9|853.1|845.1|845.9|839.6|90
1589964000000|2020-05-20 08:40:00|847.4|840|846.2|842.7|853.3|845.3|844.2|839.8|107
1589964300000|2020-05-20 08:45:00|853.2|845.2|847.3|843.8|856|848|846.3|841.9|135
1589964600000|2020-05-20 08:50:00|847.4|843.9|845.4|841.9|855.9|847.9|844.9|840.8|116
1589964900000|2020-05-20 08:55:00|854.3|846.3|845.6|842.1|854.3|846.3|843.7|839.6|74
1589965200000|2020-05-20 09:00:00|845.3|841.8|843.6|840.1|853.4|845.4|843.3|838.8|103
1589965500000|2020-05-20 09:05:00|843.5|840|845.4|837.4|851.4|843.4|841.7|834.1|111
1589965800000|2020-05-20 09:10:00|842.9|834.9|853.5|845.5|853.5|845.5|841.6|834.9|82
1589966100000|2020-05-20 09:15:00|844.1|842.3|843.3|839.8|849.7|842.3|842.5|838|99
1589966400000|2020-05-20 09:20:00|843.2|839.7|842.8|839.3|849.7|841.7|842.3|838.4|55
1589966700000|2020-05-20 09:25:00|846.6|838.6|842.3|838.8|849.8|841.8|842.3|837.8|58
1589967000000|2020-05-20 09:30:00|849|841|842.3|838.8|850.8|842.8|842.1|837.7|76
1589967300000|2020-05-20 09:35:00|842.4|838.9|845.3|837.8|849.5|841.5|842.3|837.4|49
1589967600000|2020-05-20 09:40:00|842.6|839.1|844.5|837.2|849.7|841.7|842.4|837|34
1589967900000|2020-05-20 09:45:00|844.6|837.3|844.6|837.3|848.7|840.7|844|836.8|53
1589968200000|2020-05-20 09:50:00|844.7|837.2|843.4|839.9|849.5|841.5|843.3|837.2|61
1589968500000|2020-05-20 09:55:00|845|838|844.7|837.6|850.3|842.3|843.3|837.5|55
1589968800000|2020-05-20 10:00:00|844.8|838.6|844.8|837.7|849.4|841.4|843.6|837.6|66
1589969100000|2020-05-20 10:05:00|844.9|837.8|844.1|836.6|849.3|841.3|843|835.8|75
1589969400000|2020-05-20 10:10:00|845.6|837.6|846.8|839.6|851.3|843.3|844.1|836.7|75
1589969700000|2020-05-20 10:15:00|846.9|843.1|847.8|840.6|852.5|844.5|845.5|838.9|62
1589970000000|2020-05-20 10:20:00|852.2|844.2|850.3|846.8|858.9|850.9|847.1|840.7|189
1589970300000|2020-05-20 10:25:00|850.2|846.7|845.9|842.4|850.6|846.9|845.3|837.3|156
1589970600000|2020-05-20 10:30:00|846|842.5|847.7|844.2|853.3|845.3|845.2|840.3|133
1589970900000|2020-05-20 10:35:00|847.8|844.3|845.8|842.3|853.2|845.2|845.8|841.2|91
1589971200000|2020-05-20 10:40:00|845.9|842.4|850.9|843.3|852.4|844.4|845.8|841.2|79
1589971500000|2020-05-20 10:45:00|850.4|843|851.2|843.2|852.4|844.4|849.5|842.3|132
1589971800000|2020-05-20 10:50:00|852.3|844.3|851.6|843.6|852.6|844.6|847.8|842.5|94
1589972100000|2020-05-20 10:55:00|851|843.4|849.8|841.8|851.5|844.4|847.9|841|83
1589972400000|2020-05-20 11:00:00|848.5|841.4|848.8|841.4|851.9|843.9|845.7|840.3|111
1589972700000|2020-05-20 11:05:00|848.7|841.3|848.2|841.1|853.1|845.1|847.1|841.1|83
1589973000000|2020-05-20 11:10:00|847.9|841|849.1|841.7|851.6|843.8|846.3|840.9|112
1589973300000|2020-05-20 11:15:00|849.4|841.9|847.7|840.4|852.6|844.6|847.4|840.3|121
1589973600000|2020-05-20 11:20:00|847.8|840.5|847.8|840.4|849.8|841.8|845|838.5|211
1589973900000|2020-05-20 11:25:00|847.7|842.1|843.1|835.8|849.4|842.1|841.3|834.5|218
1589974200000|2020-05-20 11:30:00|843.3|835.7|844.7|837.1|846.9|838.9|843.2|835.7|109
1589974500000|2020-05-20 11:35:00|844.6|837.2|846|838.6|847.2|839.9|843.4|836.7|103
1589974800000|2020-05-20 11:40:00|845.9|838.7|845.8|838.6|846.9|841|844.2|838.4|96
1589975100000|2020-05-20 11:45:00|845.9|838.7|849.6|842|849.8|843.7|843.4|838.1|151
1589975400000|2020-05-20 11:50:00|849.5|842.1|851.9|844.6|852.5|845.7|848.6|841.8|128
1589975700000|2020-05-20 11:55:00|851.8|844.7|854|846.8|854.2|847.6|850.5|844.3|105
1589976000000|2020-05-20 12:00:00|854.1|846.9|854.1|846.8|856.3|849.9|852.2|846.4|222
1589976300000|2020-05-20 12:05:00|854|846.9|854|846.9|856|848.2|853.2|845.8|169
1589976600000|2020-05-20 12:10:00|854.1|846.8|855|847.4|855.1|849.4|851.6|845.3|139
1589976900000|2020-05-20 12:15:00|854.9|847.6|855|847.8|855.8|850.2|852.7|845.6|181
1589977200000|2020-05-20 12:20:00|855.9|848.6|852.7|849.2|857.8|852|852.2|846.6|201
1589977500000|2020-05-20 12:25:00|854.8|847.7|853.1|846.1|854.8|848.5|850.5|844.7|281
1589977800000|2020-05-20 12:30:00|853.3|846.4|853.9|846.7|856.1|850.8|851.6|846.2|353
1589978100000|2020-05-20 12:35:00|852.2|846.8|852|848.5|854.9|849.6|851.4|845.8|227
1589978400000|2020-05-20 12:40:00|852.2|848.7|847.2|845.4|853|849|847.1|844.4|156
1589978700000|2020-05-20 12:45:00|847.3|845.5|845|841.5|848.2|846.4|844.6|840.1|142
1589979000000|2020-05-20 12:50:00|845.1|841.6|845|841.5|847.2|841.8|844.6|840.1|124
1589979300000|2020-05-20 12:55:00|845.2|841.7|847.4|840.1|847.9|841.8|844.6|840.1|124
1589979600000|2020-05-20 13:00:00|847.5|841.8|851|843.9|855.4|847.4|844.7|840.1|245
1589979900000|2020-05-20 13:05:00|851.1|845.6|853.9|845.9|855|847|848.8|843.9|172
1589980200000|2020-05-20 13:10:00|854|846|856.5|848.5|856.5|848.5|853.8|845.8|177
1589980500000|2020-05-20 13:15:00|856.4|848.4|857.3|849.3|857.8|849.8|855.4|847.4|146
1589980800000|2020-05-20 13:20:00|857.2|849.2|860.1|852.1|861|853|857.2|849.2|164
1589981100000|2020-05-20 13:25:00|860|852|861.5|853.5|862.1|854.1|859.3|851.3|144
1589981400000|2020-05-20 13:30:00|861.4|853.4|857.1|853.6|861.8|853.8|854.7|851|190
1589981700000|2020-05-20 13:35:00|856.9|853.4|857.6|854.1|860.2|854.5|856.4|849.8|231
1589982000000|2020-05-20 13:40:00|857.8|854.3|857.2|850.2|859.3|854.7|854.4|848.8|241
1589982300000|2020-05-20 13:45:00|855.5|852|857.8|849.8|864.9|857.4|855.3|848.1|287
1589982600000|2020-05-20 13:50:00|857.9|849.9|859|851|860.7|852.7|857.7|849.7|247
1589982900000|2020-05-20 13:55:00|859.2|851.2|860|852|861.6|853.6|858.6|850.6|227
1589983200000|2020-05-20 14:00:00|860.1|852.1|858.6|850.6|861.3|853.3|858.5|850.5|301
1589983500000|2020-05-20 14:05:00|858.7|850.7|857.5|849.5|860|852|857.2|849.2|233
1589983800000|2020-05-20 14:10:00|857.6|849.6|856.1|848.1|860.6|852.6|854.9|846.9|194
1589984100000|2020-05-20 14:15:00|856.2|848.2|852.3|850.5|857.1|852.4|851.7|845.1|227
1589984400000|2020-05-20 14:20:00|852.2|850.4|859.2|851.2|859.7|851.7|848.8|845.5|297
1589984700000|2020-05-20 14:25:00|859.3|851.3|860.7|852.7|860.7|852.7|858.5|850.5|152
1589985000000|2020-05-20 14:30:00|860.6|852.6|861.5|853.5|861.5|853.5|858.7|850.7|234
1589985300000|2020-05-20 14:35:00|861.4|853.4|860.4|852.4|861.4|853.4|859.8|851.8|198
1589985600000|2020-05-20 14:40:00|860.2|852.2|860.8|852.8|861|853|858.6|850.6|169
1589985900000|2020-05-20 14:45:00|860.7|852.7|860.6|852.6|861|853|858.7|850.7|158
1589986200000|2020-05-20 14:50:00|860.5|852.5|858.5|850.5|863.6|855.6|856.8|848.8|102
1589986500000|2020-05-20 14:55:00|858.4|850.4|857.9|849.9|859.8|851.8|857.7|849.7|110
1589986800000|2020-05-20 15:00:00|859.5|851.5|857.4|849.4|859.8|851.8|856.4|848.4|182
1589987100000|2020-05-20 15:05:00|857.3|849.3|849.4|841.4|857.7|849.7|849.4|841.4|99
1589987400000|2020-05-20 15:10:00|849.5|841.5|848.1|840.1|849.9|841.9|847.4|839.4|159
1589987700000|2020-05-20 15:15:00|847.9|839.9|849.4|841.4|850.4|842.4|846.3|838.3|178
1589988000000|2020-05-20 15:20:00|849.5|841.5|851.4|843.4|851.5|843.5|849|841|106
1589988300000|2020-05-20 15:25:00|851.5|843.5|852.5|849|854.3|849.1|851.3|843.3|132
1589988600000|2020-05-20 15:30:00|852.6|849.1|849.8|846.3|852.8|849.3|849.8|846.3|155
1589988900000|2020-05-20 15:35:00|849.9|846.4|852.2|848.7|852.2|848.7|849.9|846.4|110
1589989200000|2020-05-20 15:40:00|852.3|848.8|852.2|848.7|852.6|849.1|851.6|848.1|98
1589989500000|2020-05-20 15:45:00|852.3|848.8|852.2|848.7|852.5|849|851.4|847.9|78
1589989800000|2020-05-20 15:50:00|852.1|848.6|850.6|847.1|852.3|848.8|850.3|846.8|82
1589990100000|2020-05-20 15:55:00|850.7|847.2|847.4|843.9|850.9|847.4|847.1|843|115
1589990400000|2020-05-20 16:00:00|847.6|844.1|846.8|843.3|848.5|845|846.3|842.8|99
1589990700000|2020-05-20 16:05:00|846.7|843.2|846.2|838.2|847.6|844.1|845.9|837.9|93
1589991000000|2020-05-20 16:10:00|846.1|838.1|848.8|840.8|848.9|840.9|846|838|89
1589991300000|2020-05-20 16:15:00|848.9|840.9|848.9|840.9|849.6|841.6|848.1|840.1|69
1589991600000|2020-05-20 16:20:00|849|841|850.2|842.2|851|843|848.7|840.7|119
1589991900000|2020-05-20 16:25:00|850.3|842.3|850.7|842.7|851.5|843.5|849.5|841.5|96
1589992200000|2020-05-20 16:30:00|850.8|842.8|850.4|842.4|851|843|850.3|842.3|31
1589993700000|2020-05-20 16:55:00|857.9|842.9|858.5|840.5|860.1|843.2|857.6|840.5|59
1589994000000|2020-05-20 17:00:00|858.6|840.6|858.4|840.4|859.3|841.3|858.1|840.1|89
1589994300000|2020-05-20 17:05:00|858.3|840.3|857.2|839.2|858.9|840.9|856.8|838.8|66
1589994600000|2020-05-20 17:10:00|857.1|839.1|857.4|839.4|857.9|839.9|856.6|838.6|71
1589994900000|2020-05-20 17:15:00|857.3|839.3|855.4|838.4|857.7|839.7|854.8|837.8|51
1589995200000|2020-05-20 17:20:00|855.3|838.3|856.6|839.6|856.8|839.8|855.1|838.1|47
1589995500000|2020-05-20 17:25:00|856.5|839.5|856.2|839.2|856.7|839.7|855.9|838.9|57
1589995800000|2020-05-20 17:30:00|856.1|839.1|856.5|839.5|857.2|840.2|855.9|838.9|60
1589996100000|2020-05-20 17:35:00|856.6|839.6|857.8|840.8|857.9|840.9|856.6|839.6|55
1589996400000|2020-05-20 17:40:00|857.7|840.7|858.4|841.4|858.4|841.4|857|840|38
1589996700000|2020-05-20 17:45:00|860.7|844.7|858.9|855.4|860.7|855.6|854|843.8|72
1589997000000|2020-05-20 17:50:00|858.8|855.3|858.8|855.3|860.4|855.5|858.7|853.3|27
1589997300000|2020-05-20 17:55:00|858.7|855.2|858.1|841.1|860.4|856.2|857.9|840.9|35
1589997600000|2020-05-20 18:00:00|858.3|841.3|858.8|843.6|861.5|851.8|855.8|838.8|100
1589997900000|2020-05-20 18:05:00|860.8|843.7|858.3|841.3|860.8|845.8|857.8|840.8|71
1589998200000|2020-05-20 18:10:00|858.4|841.4|858.6|841.6|859.2|842.2|858.4|841.4|72
1589998500000|2020-05-20 18:15:00|858.5|841.5|857.2|840.2|858.9|841.9|857.2|840.2|31
1589998800000|2020-05-20 18:20:00|857.3|840.3|857.5|840.5|857.7|840.7|857|840|48
1589999100000|2020-05-20 18:25:00|857.4|840.4|857.4|840.4|857.5|840.5|857.1|840.1|27
1589999400000|2020-05-20 18:30:00|857.3|840.3|857.1|840.1|857.4|840.4|856.9|839.9|33
1589999700000|2020-05-20 18:35:00|856.2|839.2|856.3|839.3|856.3|839.3|855.8|838.8|19
1590000000000|2020-05-20 18:40:00|856.2|839.2|856.9|846.4|857.1|847|855.8|838.8|71
1590000300000|2020-05-20 18:45:00|857|846.6|856.1|846.5|857.4|847.4|856.1|846.4|93
1590000600000|2020-05-20 18:50:00|856|846.6|857.2|847|857.2|847.2|855.9|846.3|73
1590000900000|2020-05-20 18:55:00|856.8|846.9|861.7|851.3|862.3|852|856.6|846.3|69
1590001200000|2020-05-20 19:00:00|861.9|851.5|861.8|851.2|862.2|851.6|861.5|851|37
1590001500000|2020-05-20 19:05:00|861.9|851.1|862.1|851.5|862.8|852.1|861.4|850.9|50
1590001800000|2020-05-20 19:10:00|862.2|852|861.8|851.3|862.6|852|861.5|851|45
1590002100000|2020-05-20 19:15:00|861.9|851.5|862.4|852.1|862.9|852.7|861.9|851.5|49
1590002400000|2020-05-20 19:20:00|862.3|852|863.1|852.4|863.1|852.9|862.2|852|48
1590002700000|2020-05-20 19:25:00|863|852.5|864|853.4|864|853.4|863|852.4|33
1590003000000|2020-05-20 19:30:00|863.9|853.3|864.1|853.7|864.6|854.1|863.6|852.9|82
1590003300000|2020-05-20 19:35:00|864.2|853.8|864.4|854|865.5|855.2|864.2|853.7|47
1590003600000|2020-05-20 19:40:00|864.3|853.9|864.9|854.5|865.2|855|863.9|853.5|64
1590003900000|2020-05-20 19:45:00|864.5|854.4|864.6|854.2|865.2|854.5|864.2|853.8|45
1590004200000|2020-05-20 19:50:00|864.7|854.1|864.5|854.1|865|854.6|864.1|853.8|86
1590004500000|2020-05-20 19:55:00|864.3|854|864.9|854.5|865|854.5|864.3|854|62
1590004800000|2020-05-20 20:00:00|865.3|854.4|864.9|853.9|865.4|854.5|864.8|853.9|29
1590005100000|2020-05-20 20:05:00|866.6|852.8|866.9|853.3|867.2|853.5|866.6|852.8|22
1590005400000|2020-05-20 20:10:00|867|853.2|866.6|852.8|867.2|853.3|866.6|852.8|22
1590005700000|2020-05-20 20:15:00|866.7|852.9|866.4|852.6|866.9|853.2|866.2|852.4|41
1590006000000|2020-05-20 20:20:00|866.5|852.5|866.4|852.3|866.5|852.6|866.2|852.2|24
1590006300000|2020-05-20 20:25:00|866.5|852.4|866.9|852.9|866.9|852.9|866.4|852.4|22
1590006600000|2020-05-20 20:30:00|866.7|852.7|866.9|853.1|867.1|853.3|866.6|852.7|19
1590006900000|2020-05-20 20:35:00|867|853|867|853.2|867.1|853.3|865.3|850.9|20
1590007200000|2020-05-20 20:40:00|867.1|853.3|867.1|853.6|867.4|853.8|866.9|853.3|16
1590007500000|2020-05-20 20:45:00|866.9|853.7|868|854.5|868.1|854.5|866.9|853.4|31
1590007800000|2020-05-20 20:50:00|867.9|854.4|867.8|854|868|854.5|866.9|853.3|29
1590008100000|2020-05-20 20:55:00|867.7|853.9|866.5|852.8|868.4|854.6|866.4|852.3|22
1590012000000|2020-05-20 22:00:00|869.3|852.3|868.1|851.1|869.9|858.6|859.8|850.5|31
1590012300000|2020-05-20 22:05:00|868.2|851.2|868|851|868.2|851.2|867.8|850.8|9
1590012600000|2020-05-20 22:10:00|867.9|850.9|867.6|850.6|868|851|867.3|850.3|17
1590012900000|2020-05-20 22:15:00|867.5|850.5|864.5|847.5|867.5|850.5|864|847|37
1590013200000|2020-05-20 22:20:00|864.4|847.4|862.6|845.6|864.4|847.4|862.1|845.1|34
1590013500000|2020-05-20 22:25:00|862.7|845.7|862.6|845.6|863|846|862.6|845.6|9
1590044700000|2020-05-21 07:05:00|849.2|837.8|851.4|839.7|851.4|839.7|849.1|837.6|34
1590045000000|2020-05-21 07:10:00|851.3|839.4|851.7|840.2|851.8|840.2|850.6|839|92
1590045300000|2020-05-21 07:15:00|851.6|840.1|852.7|841.1|853.5|841.9|851.5|840|116
1590045600000|2020-05-21 07:20:00|852.5|841|851.5|839.8|853.1|841.7|851.1|839.3|94
1590045900000|2020-05-21 07:25:00|851.4|839.7|853.2|841.5|853.3|841.6|851.2|839.7|83
1590046200000|2020-05-21 07:30:00|852.7|841.6|853|841.4|853.6|842|851.9|840.3|128
1590046500000|2020-05-21 07:35:00|852.9|841.3|853.3|841.9|853.4|842.1|852|840.4|65
1590046800000|2020-05-21 07:40:00|852.7|840.8|851.6|840|852.7|841|851|839.2|38
1590047100000|2020-05-21 07:45:00|851.5|839.9|853.1|841.5|853.5|841.8|851|839.4|68
1590047400000|2020-05-21 07:50:00|853|841.4|853.4|841.9|853.4|842|852.5|840.8|53
1590047700000|2020-05-21 07:55:00|853.3|841.6|853.6|842|854.7|843.2|853.1|841.6|87
1590048000000|2020-05-21 08:00:00|853.5|841.9|850.2|839.2|855.4|845.2|848.7|839.2|99
1590048300000|2020-05-21 08:05:00|850.3|839.4|848.2|837.3|850.4|839.4|848.2|837.3|71
1590048600000|2020-05-21 08:10:00|848.6|837.6|843.3|841.5|849.8|842.1|843|837.3|69
1590048900000|2020-05-21 08:15:00|843.2|841.4|842.1|840.3|843.5|841.7|841.5|839.7|44
1590049200000|2020-05-21 08:20:00|842|840.2|841.8|840|842|840.2|840|838.2|57
1590049500000|2020-05-21 08:25:00|841.7|839.9|846.6|844.8|851.4|845.5|841.3|835.5|87
1590049800000|2020-05-21 08:30:00|846.3|844.5|846.3|844.5|847.9|846.1|846|844.2|67
1590050100000|2020-05-21 08:35:00|846.7|844.9|845.4|843.6|846.7|844.9|844.9|843.1|91
1590050400000|2020-05-21 08:40:00|844.9|843.1|843.7|841.9|845.1|843.3|843.1|841.3|60
1590050700000|2020-05-21 08:45:00|843.8|842|842.1|840.3|843.8|842|842|840.2|85
1590051000000|2020-05-21 08:50:00|842.3|840.5|845.7|843.9|851.3|844.9|841.9|835.1|86
1590051300000|2020-05-21 08:55:00|845.8|844|845.9|844.1|846.1|844.3|845.6|843.8|40
1590051600000|2020-05-21 09:00:00|846|844.2|844.5|842.7|846.2|844.4|844.1|842.3|59
1590051900000|2020-05-21 09:05:00|844.4|842.6|843.4|841.6|844.8|843|843.2|841.4|45
1590052200000|2020-05-21 09:10:00|843.3|841.5|842.2|840.4|843.7|841.9|841.9|840.1|53
1590052500000|2020-05-21 09:15:00|842.3|840.5|841.2|839.4|843|841.2|840.9|839.1|60
1590052800000|2020-05-21 09:20:00|841.1|839.3|837.8|836|841.3|839.5|837.1|835.3|128
1590053100000|2020-05-21 09:25:00|837.9|836.1|840.3|838.5|840.7|838.9|837.8|836|108
1590053400000|2020-05-21 09:30:00|840.5|838.7|847.9|846.1|850.5|846.3|839.9|833.8|108
1590053700000|2020-05-21 09:35:00|848|846.2|849.3|847.5|850.6|848.8|847.8|846|70
1590054000000|2020-05-21 09:40:00|849|847.2|846.3|844.5|849|847.2|844.6|842.8|63
1590054300000|2020-05-21 09:45:00|846.4|844.6|846.9|845.1|848.3|846.5|846.4|844.6|42
1590054600000|2020-05-21 09:50:00|846.8|845|858.6|842.3|858.8|846.9|846.8|840.6|87
1590054900000|2020-05-21 09:55:00|858.8|842.4|857.8|841.6|859.3|842.9|857.7|841.5|73
1590055200000|2020-05-21 10:00:00|857.6|841.5|845.3|843.5|857.6|844.4|844.7|838.7|73
1590055500000|2020-05-21 10:05:00|845|843.2|842.1|840.3|845.8|844|841.7|839.9|97
1590055800000|2020-05-21 10:10:00|842.3|840.5|841.2|839.4|844.9|843.1|841.1|839.3|64
1590056100000|2020-05-21 10:15:00|841.3|839.5|840|838.2|841.3|839.5|838.1|836.3|150
1590056400000|2020-05-21 10:20:00|840.2|838.4|849|847.2|849.8|847.4|838.3|831.8|95
1590056700000|2020-05-21 10:25:00|849.4|847.6|848.6|846.8|854|847.6|845|831.8|102
1590057000000|2020-05-21 10:30:00|848.7|846.9|843.1|841.3|850.1|848.3|843.1|841.3|71
1590057300000|2020-05-21 10:35:00|842.4|840.6|841.5|839.7|844.3|842.5|840.8|839|89
1590057600000|2020-05-21 10:40:00|841.6|839.8|840|838.2|842|840.2|835|833.2|127
1590057900000|2020-05-21 10:45:00|839.8|838|842.5|840.7|845.4|843.6|838.8|837|153
1590058200000|2020-05-21 10:50:00|842.4|840.6|838.9|837.1|847.4|845.6|838.9|837.1|66
1590058500000|2020-05-21 10:55:00|839|837.2|841|839.2|842.5|840.7|838.8|837|53
1590058800000|2020-05-21 11:00:00|840.5|838.7|841.4|839.6|841.9|840.1|840.5|838.7|46
1590059100000|2020-05-21 11:05:00|841.3|839.5|840.6|838.8|842.1|840.3|840.4|838.6|39
1590059400000|2020-05-21 11:10:00|840.7|838.9|845.8|844|846.6|844.8|840.7|838.9|80
1590059700000|2020-05-21 11:15:00|845.7|843.9|843.9|842.1|846.1|844.3|843.2|841.4|75
1590060000000|2020-05-21 11:20:00|844|842.2|843.6|841.8|844|842.2|842.1|840.3|89
1590060300000|2020-05-21 11:25:00|844|842.2|844.3|842.5|845|843.2|843.6|841.8|50
1590060600000|2020-05-21 11:30:00|844.2|842.4|844.1|842.3|844.9|843.1|843.5|841.7|66
1590060900000|2020-05-21 11:35:00|844|842.2|845.3|843.5|845.3|843.5|842.9|841.1|49
1590061200000|2020-05-21 11:40:00|845.2|843.4|845.2|843.4|845.2|843.4|844.2|842.4|28
1590061500000|2020-05-21 11:45:00|845.3|843.5|844.3|842.5|845.9|844.1|844.1|842.3|77
1590061800000|2020-05-21 11:50:00|844.2|842.4|844.5|842.7|844.8|843|844.2|842.4|26
1590062100000|2020-05-21 11:55:00|844.4|842.6|843|841.2|844.4|842.6|842.6|840.8|56
1590062400000|2020-05-21 12:00:00|843.1|841.3|842.2|840.4|843.5|841.7|840.4|838.6|71
1590062700000|2020-05-21 12:05:00|842.1|840.3|843.7|841.9|844.9|843.1|840.8|839|92
1590063000000|2020-05-21 12:10:00|844.3|842.5|845.5|843.7|845.7|843.9|844.1|842.3|43
1590063300000|2020-05-21 12:15:00|845.3|843.5|845.3|843.5|845.4|843.6|843.8|842|38
1590063600000|2020-05-21 12:20:00|845.6|843.8|848.6|846.8|851.2|849.4|845|843.2|145
1590063900000|2020-05-21 12:25:00|848.7|846.9|850|848.2|851.3|849.5|847.4|845.6|90
1590064200000|2020-05-21 12:30:00|849.8|848|852.5|850.7|854.4|852.6|848.5|846.7|213
1590064500000|2020-05-21 12:35:00|852.4|850.6|853.5|851.7|855|853.2|851.9|850.1|171
1590064800000|2020-05-21 12:40:00|853.4|851.6|851.9|850.1|853.5|851.7|850.8|849|118
1590065100000|2020-05-21 12:45:00|852|850.2|850.6|848.8|853.1|851.3|850|848.2|100
1590065400000|2020-05-21 12:50:00|850.7|848.9|853.3|851.5|854|852.2|850.7|848.9|95
1590065700000|2020-05-21 12:55:00|853.4|851.6|852.2|850.4|853.6|851.8|850.5|848.7|119
1590066000000|2020-05-21 13:00:00|852.1|850.3|852.5|850.7|853.1|851.3|850.5|848.7|146
1590066300000|2020-05-21 13:05:00|852.4|850.6|851.6|849.8|853.6|851.8|851|849.2|86
1590066600000|2020-05-21 13:10:00|851.7|849.9|850.8|849|853|851.2|850.7|848.9|109
1590066900000|2020-05-21 13:15:00|851.1|849.3|851.8|850|852.1|850.3|850.7|848.9|111
1590067200000|2020-05-21 13:20:00|852|850.2|852.9|851.1|853.3|851.5|851.6|849.8|85
1590067500000|2020-05-21 13:25:00|852.8|851|853.4|851.6|853.5|851.7|852.3|850.5|109
1590067800000|2020-05-21 13:30:00|853.2|851.4|852.5|850.7|853.8|852|850.7|848.9|171
1590068100000|2020-05-21 13:35:00|852.6|850.8|851.8|850|852.6|850.8|851.1|849.3|102
1590068400000|2020-05-21 13:40:00|851.6|849.8|848.7|846.9|851.6|849.8|847.7|845.9|154
1590068700000|2020-05-21 13:45:00|848.8|847|853.7|851.9|853.9|852.1|847.1|845.3|182
1590069000000|2020-05-21 13:50:00|853.4|851.6|849.6|847.8|855.5|853.7|848.7|846.9|183
1590069300000|2020-05-21 13:55:00|849.3|847.5|842.8|841|850.5|848.7|839.8|838|265
1590069600000|2020-05-21 14:00:00|842.9|841.1|837.8|836|842.9|841.1|836.5|834.7|315
1590069900000|2020-05-21 14:05:00|837.7|835.9|840|838.2|842.1|840.3|836.2|834.4|194
1590070200000|2020-05-21 14:10:00|839.8|838|844.6|842.8|845.4|843.6|837.8|836|226
1590070500000|2020-05-21 14:15:00|844.3|842.5|840.2|838.4|844.5|842.7|837|835.2|284
1590070800000|2020-05-21 14:20:00|839.9|838.1|842.5|840.7|843.4|841.6|837.3|835.5|168
1590071100000|2020-05-21 14:25:00|842.8|841|837.8|836|842.8|841|836.8|835|159
1590071400000|2020-05-21 14:30:00|837.5|835.7|835.8|834|839.7|837.9|833.5|831.7|384
1590071700000|2020-05-21 14:35:00|835.6|833.8|828.8|827|835.6|833.8|823.3|821.5|499
1590072000000|2020-05-21 14:40:00|828.7|826.9|830.5|828.7|832.6|830.8|824.5|822.7|309
1590072300000|2020-05-21 14:45:00|830.4|828.6|833.1|831.3|833.1|831.3|825.2|823.4|268
1590072600000|2020-05-21 14:50:00|833|831.2|833.7|831.9|834.3|832.5|826.5|824.7|248
1590072900000|2020-05-21 14:55:00|833.5|831.7|837.1|835.3|838.1|836.3|830.5|828.7|274
1590073200000|2020-05-21 15:00:00|836.9|835.1|831.8|830|836.9|835.1|826.8|825|316
1590073500000|2020-05-21 15:05:00|831.5|829.7|832.1|830.3|839.5|834.1|828.4|822.4|244
1590073800000|2020-05-21 15:10:00|832|830.2|834.2|832.4|834.5|832.7|828.4|826.6|211
1590074100000|2020-05-21 15:15:00|836.8|835|832|830.2|836.8|835|831.2|829.4|173
1590074400000|2020-05-21 15:20:00|831.8|830|829.2|827.4|832.4|830.6|828.9|827.1|175
1590074700000|2020-05-21 15:25:00|829.4|827.6|830.2|828.4|831.1|829.3|826.6|824.8|139
1590075000000|2020-05-21 15:30:00|830.1|828.3|830.8|829|830.9|829.1|828.4|826.6|119
1590075300000|2020-05-21 15:35:00|831.4|829.6|833.7|831.9|834|832.2|830.8|829|95
1590075600000|2020-05-21 15:40:00|833.5|831.7|830.4|828.6|834.4|832.6|830.4|828.6|95
1590075900000|2020-05-21 15:45:00|830.5|828.7|832.5|830.7|832.5|830.7|830.4|828.6|91
1590076200000|2020-05-21 15:50:00|832.6|830.8|833.7|831.9|834.6|832.8|832.2|830.4|120
1590076500000|2020-05-21 15:55:00|833.4|831.6|834.4|832.6|835.9|834.1|833.2|831.4|105
1590076800000|2020-05-21 16:00:00|834.5|832.7|832.6|830.8|835|833.2|832.1|830.3|109
1590077100000|2020-05-21 16:05:00|832.5|830.7|831.3|829.5|833.1|831.3|831|829.2|59
1590077400000|2020-05-21 16:10:00|830.9|829.1|829.5|827.7|830.9|829.1|828.7|826.9|78
1590077700000|2020-05-21 16:15:00|829.4|827.6|827.6|825.8|829.4|827.6|827.5|825.7|66
1590078000000|2020-05-21 16:20:00|826.6|824.8|832.1|830.3|832.7|830.9|826.6|824.8|95
1590078300000|2020-05-21 16:25:00|832.2|830.4|831.6|829.8|833.6|831.8|831.6|829.8|74
1590078600000|2020-05-21 16:30:00|831.5|829.7|834|832.2|834.5|832.7|831.3|829.5|95
1590078900000|2020-05-21 16:35:00|834.7|832.9|833|831.2|835.3|833.5|832.9|831.1|96
1590079200000|2020-05-21 16:40:00|832.9|831.1|831.9|830.1|834.5|832.7|831.1|829.3|75
1590079500000|2020-05-21 16:45:00|832|830.2|833|831.2|834.9|833.1|831.4|829.6|60
1590079800000|2020-05-21 16:50:00|832.9|831.1|831.8|830|833.2|831.4|831.7|829.9|75
1590080100000|2020-05-21 16:55:00|831.7|829.9|831.8|830|832.7|830.9|831.3|829.5|73
1590080400000|2020-05-21 17:00:00|831.9|830.1|837|835.2|837.3|835.5|831.6|829.8|256
1590080700000|2020-05-21 17:05:00|836.9|835.1|836.8|835|837.8|836|835.8|834|97
1590081000000|2020-05-21 17:10:00|836.9|835.1|836|834.2|838.5|836.7|835.6|833.8|140
1590081300000|2020-05-21 17:15:00|836.2|834.4|835.6|833.8|836.3|834.5|834.8|833|116
1590081600000|2020-05-21 17:20:00|835.5|833.7|834.1|832.3|835.7|833.9|833.9|832.1|130
1590081900000|2020-05-21 17:25:00|834.2|832.4|833.2|831.4|834.6|832.8|832.2|830.4|130
1590082200000|2020-05-21 17:30:00|833.4|831.6|833.4|831.6|833.9|832.1|832.2|830.4|66
1590082500000|2020-05-21 17:35:00|833|831.2|833.3|831.5|834.5|832.7|832.7|830.9|61
1590082800000|2020-05-21 17:40:00|832.9|831.1|834.2|832.4|834.2|832.4|832.9|831.1|33
1590083100000|2020-05-21 17:45:00|834.7|832.9|834.6|832.8|835.8|834|834.3|832.5|54
1590083400000|2020-05-21 17:50:00|834.5|832.7|833.3|831.5|834.7|832.9|832.9|831.1|54
1590083700000|2020-05-21 17:55:00|833.6|831.8|834.4|832.6|834.6|832.8|832.9|831.1|43
1590084000000|2020-05-21 18:00:00|834.7|832.9|834.5|832.7|835|833.2|834.2|832.4|40
1590084300000|2020-05-21 18:05:00|834.3|832.5|832.9|831.1|834.6|832.8|832.9|831.1|48
1590084600000|2020-05-21 18:10:00|833|831.2|834.6|832.8|834.6|832.8|832.5|830.7|42
1590084900000|2020-05-21 18:15:00|834.7|832.9|833.5|831.7|834.7|832.9|833.5|831.7|32
1590085200000|2020-05-21 18:20:00|833.6|831.8|835.1|833.3|835.7|833.9|833.4|831.6|36
1590085500000|2020-05-21 18:25:00|834.9|833.1|836.4|834.6|836.7|834.9|834.8|833|41
1590085800000|2020-05-21 18:30:00|836.6|834.8|835.5|833.7|837.6|835.8|835.2|833.4|46
1590086100000|2020-05-21 18:35:00|835.4|833.6|835.3|833.5|835.4|833.6|834|832.2|33
1590086400000|2020-05-21 18:40:00|835.4|833.6|836|834.2|836|834.2|835|833.2|31
1590086700000|2020-05-21 18:45:00|836.1|834.3|833.6|831.8|836.2|834.4|833.4|831.6|52
1590087000000|2020-05-21 18:50:00|833.8|832|835.5|833.7|835.7|833.9|833.8|832|34
1590087300000|2020-05-21 18:55:00|835.6|833.8|836|834.2|836.6|834.8|835.4|833.6|36
1590087600000|2020-05-21 19:00:00|836.2|834.4|835.5|833.7|836.5|834.7|835.3|833.5|40
1590087900000|2020-05-21 19:05:00|835.6|833.8|835.7|833.9|835.7|833.9|835.2|833.4|34
1590088200000|2020-05-21 19:10:00|835.4|833.6|836.3|834.5|836.4|834.6|835.4|833.6|29
1590088500000|2020-05-21 19:15:00|836.1|834.3|837.5|835.7|837.6|835.8|836|834.2|19
1590088800000|2020-05-21 19:20:00|837.6|835.8|837.6|835.8|837.9|836.1|837.4|835.6|12
1590089100000|2020-05-21 19:25:00|837.8|836|837.2|835.4|837.9|836.1|836.8|835|21
1590089400000|2020-05-21 19:30:00|837.3|835.5|837.2|835.4|837.5|835.7|836.4|834.6|23
1590089700000|2020-05-21 19:35:00|837.1|835.3|837.1|835.3|837.5|835.7|836|834.2|29
1590090000000|2020-05-21 19:40:00|836.9|835.1|837|835.2|837.3|835.5|836.6|834.8|33
1590090300000|2020-05-21 19:45:00|836.9|835.1|837.2|835.4|837.6|835.8|836.1|834.3|35
1590090600000|2020-05-21 19:50:00|837.3|835.5|836.8|835|837.5|835.7|836.5|834.7|51
1590090900000|2020-05-21 19:55:00|836.9|835.1|836.5|834.7|837.2|835.4|836.1|834.3|46
1590091200000|2020-05-21 20:00:00|836.8|835|836.4|834.6|836.8|835|835.9|834.1|25
1590091500000|2020-05-21 20:05:00|836.8|835|837.7|835.9|838.1|836.3|836.6|834.8|27
1590091800000|2020-05-21 20:10:00|837.6|835.8|837.3|835.5|837.6|835.8|837.3|835.5|16
1590092100000|2020-05-21 20:15:00|837.4|835.6|837.4|835.6|837.8|836|837.3|835.5|9
1590092400000|2020-05-21 20:20:00|837.3|835.5|837.6|835.8|837.6|835.8|837.3|835.5|5
1590092700000|2020-05-21 20:25:00|837.5|835.7|837.7|835.9|837.9|836.1|837.4|835.6|10
1590093000000|2020-05-21 20:30:00|837.8|836|837.8|836|838|836.2|837.6|835.8|19
1590093300000|2020-05-21 20:35:00|837.9|836.1|837.8|836|838|836.2|837.8|836|3
1590093600000|2020-05-21 20:40:00|838|836.2|838.8|837|838.9|837.1|838|836.2|10
1590093900000|2020-05-21 20:45:00|838.9|837.1|838.8|837|839.2|837.4|838.4|836.6|20
1590094200000|2020-05-21 20:50:00|838.7|836.9|838.6|836.8|839.1|837.3|838.6|836.8|10
1590094500000|2020-05-21 20:55:00|838.7|836.9|838.9|837.1|839|837.2|838.2|836.4|55
1590098400000|2020-05-21 22:00:00|836.3|834.5|842.1|826.3|842.1|835.8|836.2|824.8|17
1590098700000|2020-05-21 22:05:00|836.4|826.4|841.6|825.4|842.5|833.4|836.4|825.4|25
1590099000000|2020-05-21 22:10:00|841.7|825.5|842|825.6|842.1|825.7|841.7|825.3|12
1590099300000|2020-05-21 22:15:00|841.8|825.3|841.6|825.1|841.9|825.7|841.4|824.8|19
1590099600000|2020-05-21 22:20:00|841.7|825.2|841.9|825.6|841.9|825.6|841.7|825.2|4
1590099900000|2020-05-21 22:25:00|842|825.5|842.1|825.8|842.2|825.9|841.7|825.5|19
1590100200000|2020-05-21 22:30:00|842.2|825.9|842.5|826.2|842.5|826.2|841.9|825.7|12
1590100500000|2020-05-21 22:35:00|842.4|826.4|843.6|827.4|844.1|827.7|842.4|826.2|27
1590100800000|2020-05-21 22:40:00|844|827.7|843.6|827.3|844.1|827.9|843|826.6|39
1590101100000|2020-05-21 22:45:00|843.7|827.6|844.1|827.9|844.2|828|843.7|827.5|30
1590101400000|2020-05-21 22:50:00|844.2|828.1|844.2|828|844.3|828.3|844.2|828|10
1590101700000|2020-05-21 22:55:00|844.3|827.8|847.3|831.1|847.6|831.2|844.3|827.8|31
1590102000000|2020-05-21 23:00:00|847.1|830.9|847.8|831.9|848.1|832|846.3|830.2|38
1590102300000|2020-05-21 23:05:00|847.4|831.1|847.2|831|847.5|831.1|846.5|830.2|22
1590102600000|2020-05-21 23:10:00|847.1|830.9|846.2|829.8|847.1|831|846|829.8|34
1590102900000|2020-05-21 23:15:00|846.1|830|845|828.8|846.6|830.1|845|828.8|17
1590103200000|2020-05-21 23:20:00|845.3|828.6|845.2|828.8|845.4|829.2|844.8|828.4|19
1590103500000|2020-05-21 23:25:00|845.1|828.7|845|828.5|845.3|829|844.9|828.5|12
1590103800000|2020-05-21 23:30:00|844.8|828.4|845|828.6|845.3|828.7|844.6|828.4|16
1590104100000|2020-05-21 23:35:00|845.1|828.7|845.2|828.6|845.2|828.7|845.1|828.6|3
1590104400000|2020-05-21 23:40:00|844.7|828.5|844.7|828.5|844.9|828.6|844.7|828.5|4
1590104700000|2020-05-21 23:45:00|844.6|828.4|844.5|828.2|844.7|828.5|844.4|828.1|9
1590105000000|2020-05-21 23:50:00|844.7|828.5|846|829.7|846.5|829.9|844.7|828.5|23
1590105300000|2020-05-21 23:55:00|845.9|829.5|845.6|829.3|846|829.7|845.3|829|18
1590105600000|2020-05-22 00:00:00|845.8|829.6|846.8|830.3|847.3|830.8|845.8|829.6|75
1590105900000|2020-05-22 00:05:00|846.5|830.1|847.4|830.9|847.8|831.5|846.3|830.1|50
1590106200000|2020-05-22 00:10:00|847.3|830.7|846.6|830.2|847.4|830.9|846.2|829.9|37
1590106500000|2020-05-22 00:15:00|846.2|830|847.4|831|847.4|831|845.9|829.6|20
1590106800000|2020-05-22 00:20:00|847|830.6|846.9|830.4|847|830.6|845.8|829.6|28
1590107100000|2020-05-22 00:25:00|846.7|830.3|847.4|831|847.5|831|846.6|830.2|27
1590107400000|2020-05-22 00:30:00|847.2|830.8|848.8|832.4|848.9|832.4|847.2|830.8|50
1590107700000|2020-05-22 00:35:00|848.9|832.3|848.9|832.6|849.3|833.1|848.5|832.3|29
1590108000000|2020-05-22 00:40:00|848.8|832.7|849|832.6|850|833.7|848.7|832.6|68
1590108300000|2020-05-22 00:45:00|849.1|832.7|849.4|833.1|849.6|833.3|848|831.8|62
1590108600000|2020-05-22 00:50:00|849.5|832.9|849.4|833|849.6|833.4|848.7|832.3|50
1590108900000|2020-05-22 00:55:00|849.5|832.9|848|831.7|849.6|833|848|831.6|45
1590109200000|2020-05-22 01:00:00|847.9|831.5|849.1|832.5|850.1|833.8|847.6|831.2|114
1590109500000|2020-05-22 01:05:00|849.2|832.7|847.5|831.2|849.8|833.3|846|829.8|143
1590109800000|2020-05-22 01:10:00|847.3|831.3|848.3|832.3|850|833.7|846.7|830.6|170
1590110100000|2020-05-22 01:15:00|848.2|832.2|848.9|832.4|849.5|833.2|847.5|831.6|118
1590110400000|2020-05-22 01:20:00|848.8|832.2|847.8|831.5|849|832.5|847.7|831.4|71
1590110700000|2020-05-22 01:25:00|847.5|831.4|847.2|830.7|848|831.7|847.1|830.6|67
1590111000000|2020-05-22 01:30:00|847.1|830.4|845.5|829.2|847.5|831|845.3|828.9|90
1590111300000|2020-05-22 01:35:00|845.6|829.3|845.5|829.1|845.8|829.4|844.7|828.4|79
1590111600000|2020-05-22 01:40:00|845.4|828.9|844.4|828|845.5|829|844.2|827.8|44
1590111900000|2020-05-22 01:45:00|844.3|827.7|843.5|827|844.3|827.8|843|826.6|91
1590112200000|2020-05-22 01:50:00|843.4|826.9|843|826.8|843.5|827.2|838.9|822.7|136
1590112500000|2020-05-22 01:55:00|842.6|826.4|840.9|824.4|842.7|826.4|839.6|823.2|76
1590112800000|2020-05-22 02:00:00|840.8|824.3|838.4|822.3|841.2|824.4|838.3|821.9|107
1590113100000|2020-05-22 02:05:00|838.5|822.1|838.4|821.7|839.4|822.9|837.2|820.7|49
1590113400000|2020-05-22 02:10:00|838.3|821.2|835.7|819.2|839.3|822.7|835.2|818.7|113
1590113700000|2020-05-22 02:15:00|835.8|819.5|836.9|820|837.2|820.4|835.3|818.9|93
1590114000000|2020-05-22 02:20:00|837.1|820.1|837.1|820.2|837.7|820.8|836.9|820.1|34
1590114300000|2020-05-22 02:25:00|837|820.1|836.3|819.7|837.4|820.6|835.6|818.8|74
1590114600000|2020-05-22 02:30:00|836.1|819.6|836.6|820.2|837.2|820.6|835.7|819.2|84
1590114900000|2020-05-22 02:35:00|837.2|820.7|838.3|821.5|838.7|822.2|837.2|820.7|70
1590115200000|2020-05-22 02:40:00|837.8|821.3|840.6|824.2|841.2|824.6|837.8|821.2|48
1590115500000|2020-05-22 02:45:00|840.5|824.1|840.8|824.4|841.6|825|840.3|824|52
1590115800000|2020-05-22 02:50:00|840.7|824.2|840.2|823.6|840.9|824.3|840.2|823.6|17
1590116100000|2020-05-22 02:55:00|840.1|823.7|840.4|823.7|841|824.2|839.2|822.7|55
1590116400000|2020-05-22 03:00:00|840.3|823.9|840.1|823.5|841.3|824.8|840|823.5|47
1590116700000|2020-05-22 03:05:00|840.3|823.6|840.1|823.5|840.6|824.1|840.1|823.5|15
1590117000000|2020-05-22 03:10:00|840.2|823.4|839|822.5|840.2|823.9|838.9|822.5|32
1590117300000|2020-05-22 03:15:00|839.1|822.6|837.4|820.9|839.1|822.7|837.3|820.8|47
1590117600000|2020-05-22 03:20:00|837.5|821|837.6|821.1|838.7|822.1|837.5|821|36
1590117900000|2020-05-22 03:25:00|837.7|821.3|837.8|821.4|838.6|822.1|837.1|820.9|47
1590118200000|2020-05-22 03:30:00|837.5|821.2|837.2|821|838|821.7|837.1|820.9|72
1590118500000|2020-05-22 03:35:00|836.9|820.5|837.2|820.6|837.6|821|835.9|819.5|39
1590118800000|2020-05-22 03:40:00|837.1|820.3|837.3|820.7|838|821.5|835.6|819.3|48
1590119100000|2020-05-22 03:45:00|837.4|820.8|835.6|819.1|837.9|821.5|835.3|818.8|43
1590119400000|2020-05-22 03:50:00|835.7|819.3|835.8|819.4|836.5|820|835.2|818.8|31
1590119700000|2020-05-22 03:55:00|835.9|819.3|837.1|820.6|837.4|820.6|835.9|819.3|28
1590120000000|2020-05-22 04:00:00|837|820.8|836.5|820.3|837.5|821|836.1|819.9|48
1590120300000|2020-05-22 04:05:00|836.4|820.1|836.9|820.4|836.9|820.4|836.2|819.8|27
1590120600000|2020-05-22 04:10:00|836.8|820.3|837.5|820.9|837.5|820.9|836.7|820.2|11
1590120900000|2020-05-22 04:15:00|837.4|820.8|837.2|820.7|838.3|821.6|837|820.5|27
1590121200000|2020-05-22 04:20:00|837.3|820.8|836|819.6|837.3|821.1|835.6|819.1|32
1590121500000|2020-05-22 04:25:00|835.9|819.3|836.1|819.6|836.1|819.7|835.5|819.1|29
1590121800000|2020-05-22 04:30:00|836|819.8|835.8|819.8|836.8|820.5|835.3|819.2|95
1590122100000|2020-05-22 04:35:00|835.9|819.9|834.4|818.4|836.1|820|834|817.8|95
1590122400000|2020-05-22 04:40:00|834.6|818.3|834.8|818.3|834.9|818.6|834.3|818.2|21
1590122700000|2020-05-22 04:45:00|834.9|818.5|835.1|818.5|835.7|819.3|834.9|818.4|30
1590123000000|2020-05-22 04:50:00|834.9|818.4|835.5|819.2|835.7|819.3|834.9|818.4|10
1590123300000|2020-05-22 04:55:00|835.3|818.8|834.7|818.4|835.4|818.9|834.3|817.8|38
1590123600000|2020-05-22 05:00:00|834.8|818.5|834.6|817.8|835.5|818.9|834.5|817.8|44
1590123900000|2020-05-22 05:05:00|835.4|818.4|833.4|816.9|835.4|818.4|833.3|816.9|36
1590124200000|2020-05-22 05:10:00|833.8|817.1|833.1|816.4|833.8|817.1|832.2|815.6|51
1590124500000|2020-05-22 05:15:00|833|816.6|833|816.3|833.9|816.9|832.9|816.2|17
1590124800000|2020-05-22 05:20:00|832.9|816.5|833.5|816.8|834.5|817.7|832.9|816.5|52
1590125100000|2020-05-22 05:25:00|833.6|817|833.3|816.7|834.2|817.5|832.5|816|60
1590125400000|2020-05-22 05:30:00|833.5|816.9|834.8|818.5|835|818.5|833.1|816.5|74
1590125700000|2020-05-22 05:35:00|835.2|818.7|836.2|819.8|836.6|820.2|835.2|818.7|118
1590126000000|2020-05-22 05:40:00|836.5|820.1|834.7|818.2|836.5|820.1|834.5|818.1|52
1590126300000|2020-05-22 05:45:00|834.8|818.5|835.5|819.1|835.8|819.3|834.8|818.4|44
1590126600000|2020-05-22 05:50:00|835.6|819.2|835.3|818.9|836.4|819.8|834.8|818.4|86
1590126900000|2020-05-22 05:55:00|835.2|818.8|835.6|819|835.8|819.2|834|817.7|71
1590127200000|2020-05-22 06:00:00|835.5|819.2|837.4|821.3|838.7|822.4|835.5|819.2|152
1590127500000|2020-05-22 06:05:00|837.3|821|838.2|822|838.2|822|836.5|820.5|113
1590127800000|2020-05-22 06:10:00|838.1|821.8|837.7|821.6|838.4|822.1|836.6|820.4|107
1590128100000|2020-05-22 06:15:00|838|821.8|836.1|820|838.1|822.1|836|819.8|71
1590128400000|2020-05-22 06:20:00|836.6|820.2|836.2|819.9|837|820.6|835.2|819|66
1590128700000|2020-05-22 06:25:00|836.3|819.6|834.4|818.2|836.6|820.1|834.4|818.2|86
1590129000000|2020-05-22 06:30:00|834.2|818|834.4|818.1|834.6|818.2|833.6|817.4|67
1590129300000|2020-05-22 06:35:00|834.8|818.5|835.4|819|835.8|819.2|833.8|817.5|89
1590129600000|2020-05-22 06:40:00|835.3|818.7|834.6|818.3|836.3|819.6|832.9|816.7|152
1590129900000|2020-05-22 06:45:00|834.5|818.1|833.3|817|834.6|818.3|833.3|817|55
1590130200000|2020-05-22 06:50:00|833.4|816.9|833.5|816.8|834.6|817.7|832.9|816.6|95
1590130500000|2020-05-22 06:55:00|833.6|816.9|834.3|818|835.9|819.5|833.4|816.7|108
1590130800000|2020-05-22 07:00:00|834.2|818.5|833.5|817.4|835.7|819.4|833.1|816.8|128
1590131100000|2020-05-22 07:05:00|833.6|817.3|832.6|816.3|833.6|817.6|831.8|815.5|105
1590131400000|2020-05-22 07:10:00|832.1|815.9|830.5|828.7|833|829.8|830.4|815.9|47
1590131700000|2020-05-22 07:15:00|830.4|828.6|830|828.2|831|829.2|830|828.2|49
1590132000000|2020-05-22 07:20:00|830.1|828.3|826.2|824.4|830.2|828.4|826.1|824.3|52
1590132300000|2020-05-22 07:25:00|826.3|824.5|825.7|823.9|826.3|824.5|823.9|822.1|111
1590132600000|2020-05-22 07:30:00|825.8|824|825.3|823.5|828.5|826.7|824.4|822.6|123
1590132900000|2020-05-22 07:35:00|825.1|823.3|826|824.2|827.9|826.1|824.6|822.8|92
1590133200000|2020-05-22 07:40:00|826.1|824.3|826.8|825|827|825.2|824.5|822.7|106
1590133500000|2020-05-22 07:45:00|826.6|824.8|823.3|821.5|827|825.2|822.8|821|98
1590133800000|2020-05-22 07:50:00|823.4|821.6|824.3|822.5|825.9|824.1|823.4|821.6|81
1590134100000|2020-05-22 07:55:00|824.4|822.6|825.6|823.8|826.2|824.4|823.6|821.8|59
1590134400000|2020-05-22 08:00:00|825.4|823.6|828.5|826.7|828.8|827|825.2|823.4|77
1590134700000|2020-05-22 08:05:00|828.4|826.6|831.1|829.3|831.4|829.6|828.3|826.5|95
1590135000000|2020-05-22 08:10:00|831|829.2|828.5|826.7|831|829.2|828.1|826.3|48
1590135300000|2020-05-22 08:15:00|828.4|826.6|829.4|827.6|829.4|827.6|827.9|826.1|63
1590135600000|2020-05-22 08:20:00|829.3|827.5|828.6|826.8|829.3|827.5|828.1|826.3|55
1590135900000|2020-05-22 08:25:00|828.7|826.9|827|825.2|829.9|828.1|825.9|824.1|79
1590136200000|2020-05-22 08:30:00|827.4|825.6|829.1|827.3|829.5|827.7|827.4|825.6|108
1590136500000|2020-05-22 08:35:00|829.3|827.5|831.5|829.7|831.7|829.9|829.2|827.4|126
1590136800000|2020-05-22 08:40:00|831.4|829.6|832.1|830.3|832.6|830.8|831.3|829.5|49
1590137100000|2020-05-22 08:45:00|831.9|830.1|833.5|831.7|833.5|831.7|831.2|829.4|75
1590137400000|2020-05-22 08:50:00|833.3|831.5|835.6|833.8|835.8|834|833|831.2|81
1590137700000|2020-05-22 08:55:00|835.5|833.7|831.4|829.6|835.6|833.8|830.7|828.9|80
1590138000000|2020-05-22 09:00:00|831.8|830|828.3|826.5|831.9|830.1|828|826.2|87
1590138300000|2020-05-22 09:05:00|828.4|826.6|830.2|828.4|830.2|828.4|826.6|824.8|25
1590138600000|2020-05-22 09:10:00|830.4|828.6|828.4|826.6|830.5|828.7|826.6|824.8|41
1590138900000|2020-05-22 09:15:00|828.5|826.7|830.4|828.6|831|829.2|826.1|824.3|56
1590139200000|2020-05-22 09:20:00|830.5|828.7|832|830.2|832.3|830.5|828.2|826.4|68
1590139500000|2020-05-22 09:25:00|831.7|829.9|829|827.2|831.7|829.9|826.4|824.6|63
1590139800000|2020-05-22 09:30:00|831.1|829.3|830.7|828.9|831.3|829.5|830.7|828.9|26
1590140100000|2020-05-22 09:35:00|830.8|829|829.1|827.3|831.5|829.7|828.7|826.9|42
1590140400000|2020-05-22 09:40:00|829.2|827.4|830.4|828.6|831.7|829.9|829.2|827.4|37
1590140700000|2020-05-22 09:45:00|830.3|828.5|831.2|829.4|831.5|829.7|830.1|828.3|25
1590141000000|2020-05-22 09:50:00|830.9|829.1|829.8|828|830.9|829.1|829.6|827.8|35
1590141300000|2020-05-22 09:55:00|830.2|828.4|829.5|827.7|830.5|828.7|828.8|827|36
1590141600000|2020-05-22 10:00:00|829.6|827.8|832.3|830.5|833.4|831.6|829.5|827.7|40
1590141900000|2020-05-22 10:05:00|832.5|830.7|831.9|830.1|834.1|832.3|830.4|828.6|74
1590142200000|2020-05-22 10:10:00|832|830.2|835.1|833.3|835.7|833.9|831.6|829.8|64
1590142500000|2020-05-22 10:15:00|835.3|833.5|836.2|834.4|836.8|835|835.3|833.5|45
1590142800000|2020-05-22 10:20:00|836.3|834.5|836|834.2|837.1|835.3|836|834.2|28
1590143100000|2020-05-22 10:25:00|835.9|834.1|832.1|830.3|835.9|834.1|832|830.2|69
1590143400000|2020-05-22 10:30:00|832.2|830.4|833.7|831.9|833.8|832|831.5|829.7|41
1590143700000|2020-05-22 10:35:00|833.6|831.8|834.4|832.6|834.6|832.8|833.6|831.8|15
1590144000000|2020-05-22 10:40:00|834.3|832.5|832.5|830.7|835.9|834.1|831.5|829.7|62
1590144300000|2020-05-22 10:45:00|832.6|830.8|835.1|833.3|835.1|833.3|832.6|830.8|47
1590144600000|2020-05-22 10:50:00|835.2|833.4|834.1|832.3|835.9|834.1|834.1|832.3|26
1590144900000|2020-05-22 10:55:00|834|832.2|832.6|830.8|834.3|832.5|832.6|830.8|44
1590145200000|2020-05-22 11:00:00|832.5|830.7|833.1|831.3|833.7|831.9|831.7|829.9|29
1590145500000|2020-05-22 11:05:00|833|831.2|835.5|833.7|835.9|834.1|833|831.2|31
1590145800000|2020-05-22 11:10:00|835.7|833.9|836.3|834.5|836.4|834.6|833.4|831.6|86
1590146100000|2020-05-22 11:15:00|836.1|834.3|837.7|835.9|839.2|837.4|835.2|833.4|112
1590146400000|2020-05-22 11:20:00|837.6|835.8|837.7|835.9|839.3|837.5|836.2|834.4|70
1590146700000|2020-05-22 11:25:00|837.8|836|839.3|837.5|840.8|839|837.6|835.8|85
1590147000000|2020-05-22 11:30:00|839.2|837.4|841.5|839.7|841.5|839.7|838.3|836.5|75
1590147300000|2020-05-22 11:35:00|841.3|839.5|842.7|840.9|843.9|842.1|840.8|839|56
1590147600000|2020-05-22 11:40:00|842.6|840.8|838.1|836.3|847.2|845.4|837.8|836|162
1590147900000|2020-05-22 11:45:00|838.2|836.4|834|832.2|840.6|838.8|833.4|831.6|94
1590148200000|2020-05-22 11:50:00|833.9|832.1|835.1|833.3|835.1|833.3|832.4|830.6|121
1590148500000|2020-05-22 11:55:00|835.2|833.4|835.6|833.8|836.2|834.4|834.3|832.5|70
1590148800000|2020-05-22 12:00:00|835.7|833.9|839.4|837.6|840|838.2|835.2|833.4|160
1590149100000|2020-05-22 12:05:00|839.3|837.5|842|840.2|842.5|840.7|838.4|836.6|154
1590149400000|2020-05-22 12:10:00|841.6|839.8|839.6|837.8|846.5|844.7|838.2|836.4|153
1590149700000|2020-05-22 12:15:00|839.7|837.9|840.6|838.8|840.8|839|838.8|837|97
1590150000000|2020-05-22 12:20:00|841|839.2|839.5|837.7|846.2|844.4|839.5|837.7|191
1590150300000|2020-05-22 12:25:00|839.4|837.6|839.2|837.4|839.6|837.8|838.2|836.4|108
1590150600000|2020-05-22 12:30:00|839|837.2|841.2|839.4|844|842.2|838.7|836.9|212
1590150900000|2020-05-22 12:35:00|841.3|839.5|842|840.2|844.4|842.6|841.1|839.3|171
1590151200000|2020-05-22 12:40:00|842.3|840.5|844.2|842.4|847|845.2|842.3|840.5|195
1590151500000|2020-05-22 12:45:00|844.1|842.3|842.4|840.6|844.1|842.3|838.4|836.6|183
1590151800000|2020-05-22 12:50:00|842.6|840.8|839.7|837.9|844.6|842.8|836.6|834.8|151
1590152100000|2020-05-22 12:55:00|839.8|838|838|836.2|839.9|838.1|837.1|835.3|114
1590152400000|2020-05-22 13:00:00|837.7|835.9|840.5|838.7|840.8|839|836.7|834.9|230
1590152700000|2020-05-22 13:05:00|840.1|838.3|833.6|831.8|841.7|839.9|833.4|831.6|201
1590153000000|2020-05-22 13:10:00|833.5|831.7|837.3|835.5|837.8|836|833.5|831.7|110
1590153300000|2020-05-22 13:15:00|837.4|835.6|837.4|835.6|838|836.2|835|833.2|143
1590153600000|2020-05-22 13:20:00|837.5|835.7|839.3|837.5|841.4|839.6|837.5|835.7|193
1590153900000|2020-05-22 13:25:00|839.5|837.7|841.3|839.5|854.1|845.4|839.5|837.7|180
1590154200000|2020-05-22 13:30:00|841.5|839.7|839.9|838.1|842.8|841|838.7|836.9|273
1590154500000|2020-05-22 13:35:00|839.8|838|845.3|843.5|846.9|845.1|839.1|837.3|218
1590154800000|2020-05-22 13:40:00|845.1|843.3|844|842.2|848.3|846.5|843.9|842.1|183
1590155100000|2020-05-22 13:45:00|844.1|842.3|844.7|842.9|845.4|843.6|842.9|841.1|156
1590155400000|2020-05-22 13:50:00|844.9|843.1|845.1|843.3|846.9|845.1|844.8|843|137
1590155700000|2020-05-22 13:55:00|845.5|843.7|843.6|841.8|846.2|844.4|843.2|841.4|93
1590156000000|2020-05-22 14:00:00|843.8|842|845.4|843.6|845.7|843.9|843.2|841.4|119
1590156300000|2020-05-22 14:05:00|845.5|843.7|845.2|843.4|847.2|845.4|844.6|842.8|142
1590156600000|2020-05-22 14:10:00|845.1|843.3|845.2|843.4|846|844.2|844.2|842.4|103
1590156900000|2020-05-22 14:15:00|845.1|843.3|844.4|842.6|845.6|843.8|843.5|841.7|95
1590157200000|2020-05-22 14:20:00|844.3|842.5|843.3|841.5|845.1|843.3|842.8|841|133
1590157500000|2020-05-22 14:25:00|842.8|841|841.1|839.3|843.6|841.8|840.9|839.1|137
1590157800000|2020-05-22 14:30:00|841.2|839.4|844|842.2|844.2|842.4|840.4|838.6|145
1590158100000|2020-05-22 14:35:00|844.1|842.3|843.3|841.5|845.3|843.5|843.1|841.3|93
1590158400000|2020-05-22 14:40:00|843.4|841.6|842.6|840.8|843.4|841.6|842|840.2|84
1590158700000|2020-05-22 14:45:00|842.8|841|843.7|841.9|844.6|842.8|842.3|840.5|83
1590159000000|2020-05-22 14:50:00|843.5|841.7|843.9|842.1|844.7|842.9|843|841.2|82
1590159300000|2020-05-22 14:55:00|844|842.2|842.9|841.1|844|842.2|842.4|840.6|61
1590159600000|2020-05-22 15:00:00|843.2|841.4|843.7|841.9|845.2|843.4|842.7|840.9|81
1590159900000|2020-05-22 15:05:00|843.6|841.8|844|842.2|844.5|842.7|843.1|841.3|80
1590160200000|2020-05-22 15:10:00|844.1|842.3|842.7|840.9|846.5|844.7|842.1|840.3|142
1590160500000|2020-05-22 15:15:00|842.6|840.8|841.9|840.1|842.7|840.9|840.6|838.8|86
1590160800000|2020-05-22 15:20:00|842.1|840.3|841|839.2|842.2|840.4|840.5|838.7|86
1590161100000|2020-05-22 15:25:00|840.9|839.1|839.1|837.3|841.1|839.3|838.5|836.7|130
1590161400000|2020-05-22 15:30:00|839|837.2|839.6|837.8|840.4|838.6|838.7|836.9|110
1590161700000|2020-05-22 15:35:00|839.7|837.9|838.7|836.9|840.3|838.5|838.2|836.4|99
1590162000000|2020-05-22 15:40:00|838.6|836.8|837.6|835.8|839.2|837.4|837.2|835.4|97
1590162300000|2020-05-22 15:45:00|837.7|835.9|834|832.2|838.1|836.3|834|832.2|97
1590162600000|2020-05-22 15:50:00|834.1|832.3|836.7|834.9|836.8|835|832|830.2|140
1590162900000|2020-05-22 15:55:00|836.6|834.8|835.3|833.5|836.6|834.8|834.2|832.4|89
1590163200000|2020-05-22 16:00:00|835.4|833.6|837.3|835.5|837.3|835.5|835.4|833.6|89
1590163500000|2020-05-22 16:05:00|837.4|835.6|836.9|835.1|838|836.2|836.5|834.7|64
1590163800000|2020-05-22 16:10:00|836.8|835|837|835.2|837.6|835.8|836|834.2|86
1590164100000|2020-05-22 16:15:00|837.1|835.3|837.7|835.9|838.1|836.3|836|834.2|82
1590164400000|2020-05-22 16:20:00|837.9|836.1|838.3|836.5|838.4|836.6|837.3|835.5|53
1590164700000|2020-05-22 16:25:00|838.2|836.4|837.9|836.1|838.7|836.9|837.5|835.7|66
1590165000000|2020-05-22 16:30:00|838.1|836.3|837.2|835.4|838.3|836.5|836.8|835|61
1590165300000|2020-05-22 16:35:00|837.1|835.3|837.4|835.6|838.1|836.3|837|835.2|80
1590165600000|2020-05-22 16:40:00|837.5|835.7|838.5|836.7|838.5|836.7|837|835.2|70
1590165900000|2020-05-22 16:45:00|838.4|836.6|837.8|836|838.6|836.8|837.5|835.7|73
1590166200000|2020-05-22 16:50:00|837.7|835.9|836.8|833.3|839.4|835.9|836|830.9|61
1590166500000|2020-05-22 16:55:00|839.1|830.9|837.8|829.6|840.3|834.9|835.8|829.6|99
1590166800000|2020-05-22 17:00:00|835.5|832|836.7|833.2|838.3|833.6|835.4|829.6|183
1590167100000|2020-05-22 17:05:00|836.6|833.1|837.1|833.6|839.6|834|835|831.1|74
1590167400000|2020-05-22 17:10:00|837.2|833.7|837.3|833.8|840|834.6|837.1|831.7|58
1590167700000|2020-05-22 17:15:00|837.4|833.9|837.2|833.7|839.6|833.9|836.8|831.1|28
1590168000000|2020-05-22 17:20:00|839.5|831.3|837.6|834.1|840.1|834.4|836.8|831.2|48
1590168300000|2020-05-22 17:25:00|839.9|831.7|838|836.2|840|836.2|837.6|831.7|32
1590168600000|2020-05-22 17:30:00|837.9|836.1|837.1|835.3|837.9|836.1|836.9|835.1|28
1590168900000|2020-05-22 17:35:00|837|835.2|836.8|835|837.4|835.6|836.6|834.8|27
1590169200000|2020-05-22 17:40:00|836.7|834.9|841.1|832.4|841.7|835.6|836.7|832.3|24
1590169500000|2020-05-22 17:45:00|837.3|835.5|837.1|835.3|837.8|836|836.8|835|24
1590169800000|2020-05-22 17:50:00|837|835.2|836.9|835.1|837.1|835.3|836.2|834.4|29
1590170100000|2020-05-22 17:55:00|836.6|834.8|835.9|834.1|837.2|835.4|835.6|833.8|37
1590170400000|2020-05-22 18:00:00|836.3|834.5|836.8|835|836.8|835|835.8|834|25
1590170700000|2020-05-22 18:05:00|836.5|834.7|839.5|830.8|839.5|835.3|836.5|830.2|43
1590171000000|2020-05-22 18:10:00|839.4|830.7|838.9|830.2|839.8|831.2|838.6|830|24
1590171300000|2020-05-22 18:15:00|838.6|829.9|838.3|829.6|838.9|830.2|838.2|829.5|15
1590171600000|2020-05-22 18:20:00|838.2|829.5|838.8|830.1|838.8|830.1|838.2|829.5|26
1590171900000|2020-05-22 18:25:00|838.9|830|838.6|829.9|839.1|830.3|838.4|829.7|20
1590172200000|2020-05-22 18:30:00|838.8|830.1|838.4|829.8|838.8|830.1|837.2|828.6|48
1590172500000|2020-05-22 18:35:00|838|829.4|838.2|829.5|838.4|829.6|838|829.3|19
1590172800000|2020-05-22 18:40:00|838.3|829.6|839.4|830.7|840.1|831.5|838.1|829.4|39
1590173100000|2020-05-22 18:45:00|839.5|830.8|839.3|830.5|839.5|830.8|839.1|830.3|14
1590173400000|2020-05-22 18:50:00|839.4|830.6|840.4|831.6|840.4|831.6|839.4|830.6|8
1590173700000|2020-05-22 18:55:00|840.3|831.5|840.2|831.5|840.4|831.7|840|831.3|23
1590174000000|2020-05-22 19:00:00|840.3|831.6|840.3|831.5|840.6|831.8|840.2|831.5|13
1590174300000|2020-05-22 19:05:00|840.1|831.3|840.6|831.8|841|832.2|840.1|831.3|13
1590174600000|2020-05-22 19:10:00|840.7|831.9|840.9|832.2|841.2|832.4|840.6|831.8|18
1590174900000|2020-05-22 19:15:00|841|831.7|840|831.2|841|831.9|840|831.2|27
1590175200000|2020-05-22 19:20:00|839.9|831.3|840.1|831.4|840.2|831.4|839.7|831|15
1590175500000|2020-05-22 19:25:00|840.2|831.3|840.8|832.1|840.8|832.1|839.9|831.2|13
1590175800000|2020-05-22 19:30:00|840.9|832|841.2|832.4|841.2|832.4|840.5|831.7|17
1590176100000|2020-05-22 19:35:00|840.8|832|841.1|832.5|841.2|832.5|840.8|832|16
1590176400000|2020-05-22 19:40:00|840.9|832.3|840.9|832.2|841.1|832.4|840.8|831.9|22
1590176700000|2020-05-22 19:45:00|841|832.3|841.9|833.3|842.1|833.5|841|832.3|27
1590177000000|2020-05-22 19:50:00|842|833.5|840.2|831.5|842.1|833.6|840.2|831.5|49
1590177300000|2020-05-22 19:55:00|840.4|831.4|839.5|830.7|840.5|831.7|839.5|829.1|38
1590177600000|2020-05-22 20:00:00|839.6|830.8|839.9|830.6|839.9|834.1|835.2|830.4|22
1590177900000|2020-05-22 20:05:00|840|830.7|839.7|830.5|840|830.8|839.6|830.4|12
1590178200000|2020-05-22 20:10:00|839.8|830.4|839|829.4|839.8|830.5|838.6|829|21
1590178500000|2020-05-22 20:15:00|838.9|829.5|838.5|829.4|838.9|829.6|838.5|829.2|12
1590178800000|2020-05-22 20:20:00|838.4|829.3|838.8|829.8|838.8|829.8|838.3|829.3|14
1590179100000|2020-05-22 20:25:00|838.9|830|838.6|830|839|830.1|838.4|829.6|30
1590179400000|2020-05-22 20:30:00|838.7|830.1|840.7|831.3|840.7|831.5|838.7|830.1|43
1590179700000|2020-05-22 20:35:00|840.6|831.2|841|831.7|841.1|831.7|840.5|831|12
1590180000000|2020-05-22 20:40:00|841.1|831.8|841.3|832.1|841.5|832.3|840.9|831.8|27
1590180300000|2020-05-22 20:45:00|841.4|832|840.4|831|841.5|832.2|840.4|831|14
1590180600000|2020-05-22 20:50:00|840.8|831.3|840.5|831.2|840.8|831.4|840.2|830.9|20
1590180900000|2020-05-22 20:55:00|841|831.5|846.9|829.9|847.4|832|840.5|827.8|23
1590357600000|2020-05-24 22:00:00|847.1|829.8|846.9|829.9|847.1|829.9|846.9|829.8|2
1590393600000|2020-05-25 08:00:00|839.1|829.6|838.2|828.7|839.3|829.8|838.2|828.7|10
1590393900000|2020-05-25 08:05:00|838.7|828.9|838.5|828.9|840|829.9|838.4|828.9|42
1590394200000|2020-05-25 08:10:00|838.6|828.8|838|828.4|838.6|829|837.8|827.9|36
1590394500000|2020-05-25 08:15:00|838.1|828.3|836.6|827|838.5|828.8|836.5|826.9|61
1590394800000|2020-05-25 08:20:00|836.7|826.9|836.6|827.1|837.1|827.1|836.5|826.9|13
1590395100000|2020-05-25 08:25:00|836.5|827|836.9|827.1|837.2|827.3|836.1|826.5|38
1590395400000|2020-05-25 08:30:00|837.2|826.9|837.1|827.3|837.8|827.8|837|826.9|32
1590395700000|2020-05-25 08:35:00|837.2|827.4|835.6|825.7|837.3|827.7|835.6|825.6|69
1590396000000|2020-05-25 08:40:00|835.7|825.8|835.9|826.2|835.9|826.2|834.9|825.1|61
1590396300000|2020-05-25 08:45:00|835.8|826.5|835.6|825.9|837.6|828.1|835.6|825.3|81
1590396600000|2020-05-25 08:50:00|835.8|826.1|835.4|825.1|836.4|826.7|835.1|825.1|47
1590396900000|2020-05-25 08:55:00|835.5|825.2|835.5|825.7|835.7|825.7|834.5|824.7|33
1590397200000|2020-05-25 09:00:00|835.7|825.9|835.8|825.8|836.7|826.9|835.7|825.6|49
1590397500000|2020-05-25 09:05:00|835.7|825.7|835|825.3|835.7|825.8|834.5|824.6|25
1590397800000|2020-05-25 09:10:00|835.1|825.6|835.5|825.6|835.9|825.9|834.9|825.4|33
1590398100000|2020-05-25 09:15:00|835.6|825.8|835.5|825.7|836.1|826.2|835.4|825.6|46
1590398400000|2020-05-25 09:20:00|835.2|825.4|835|825.4|835.3|825.6|834.9|825.4|12
1590398700000|2020-05-25 09:25:00|835.1|825.3|834.4|824.4|835.2|825.4|834.4|824.4|22
1590399000000|2020-05-25 09:30:00|834|824.3|834.8|825.2|834.8|825.4|833.7|824.3|30
1590399300000|2020-05-25 09:35:00|835|825.3|834.4|825.2|835|825.4|834.4|825.2|26
1590399600000|2020-05-25 09:40:00|834.6|825.1|835.6|825.8|835.7|825.8|834.6|824.9|24
1590399900000|2020-05-25 09:45:00|836.1|825.9|836.2|826.3|836.2|826.3|835.4|825.6|34
1590400200000|2020-05-25 09:50:00|835.2|826.4|832|828.5|835.2|828.7|831.6|826.4|22
1590400500000|2020-05-25 09:55:00|832.1|828.6|832.6|829.1|832.8|829.3|832.1|828.6|11
1590400800000|2020-05-25 10:00:00|832.7|829.2|832|828.5|833|829.5|832|828.5|21
1590401100000|2020-05-25 10:05:00|831.6|828.1|831|827.5|831.7|828.2|830.7|827.2|33
1590401400000|2020-05-25 10:10:00|830.9|827.4|828.4|826.6|830.9|827.4|828.3|826.5|23
1590401700000|2020-05-25 10:15:00|828.3|826.5|827.4|825.6|828.5|826.7|827.4|825.6|25
1590402000000|2020-05-25 10:20:00|827.3|825.5|827.6|825.8|827.7|825.9|827|825.2|14
1590402300000|2020-05-25 10:25:00|827.5|825.7|827.4|825.6|827.5|825.7|827.4|825.6|2
1590402600000|2020-05-25 10:30:00|827.5|825.7|828|826.2|828.5|826.7|827.4|825.6|22
1590402900000|2020-05-25 10:35:00|827.9|826.1|828.3|826.5|828.3|826.5|827.7|825.9|12
1590403200000|2020-05-25 10:40:00|828.5|826.7|829|827.2|829.1|827.3|828.5|826.7|5
1590403500000|2020-05-25 10:45:00|828.8|827|828.7|826.9|828.8|827|828.7|826.9|8
1590403800000|2020-05-25 10:50:00|828.8|827|828.7|826.9|828.9|827.1|828.3|826.5|28
1590404100000|2020-05-25 10:55:00|828.8|827|828.6|826.8|829.8|828|828.6|826.8|17
1590404400000|2020-05-25 11:00:00|828.7|826.9|828.5|826.7|828.8|827|828.4|826.6|12
1590404700000|2020-05-25 11:05:00|828.6|826.8|827.6|825.8|828.8|827|827.6|825.8|23
1590405000000|2020-05-25 11:10:00|827.5|825.7|826.8|825|827.8|826|826.8|825|16
1590405300000|2020-05-25 11:15:00|826.7|824.9|826.7|824.9|826.8|825|826.6|824.8|23
1590405600000|2020-05-25 11:20:00|826.6|824.8|826.2|824.4|826.6|824.8|826.2|824.4|5
1590405900000|2020-05-25 11:25:00|826.3|824.5|825.9|824.1|826.4|824.6|825.8|824|15
1590406200000|2020-05-25 11:30:00|826.4|824.6|825.8|824|827|825.2|825.8|824|20
1590406500000|2020-05-25 11:35:00|825.9|824.1|826.2|824.4|826.3|824.5|825.4|823.6|25
1590406800000|2020-05-25 11:40:00|826.1|824.3|827.7|825.9|827.8|826|826.1|824.3|30
1590407100000|2020-05-25 11:45:00|827.6|825.8|835.2|823.2|835.3|825.9|826.9|823|32
1590407400000|2020-05-25 11:50:00|835.1|823.1|836.4|824.4|837|824.8|834.8|823|76
1590407700000|2020-05-25 11:55:00|836.5|824.8|835.7|823.9|836.9|824.8|835.3|823.4|70
1590408000000|2020-05-25 12:00:00|835.8|824|836.9|825.1|837.8|826.2|835.8|824|85
1590408300000|2020-05-25 12:05:00|836.8|825.2|837.5|825.7|837.7|825.7|836.6|824.6|58
1590408600000|2020-05-25 12:10:00|837.4|825.6|837.3|825.8|837.6|826.5|836.9|825.1|42
1590408900000|2020-05-25 12:15:00|837.5|825.9|837.5|825.9|837.9|826.4|837.2|825.5|50
1590409200000|2020-05-25 12:20:00|837.6|826|832.7|824.4|838.2|829.1|830.3|823.9|52
1590409500000|2020-05-25 12:25:00|832.8|824.3|832.9|824.4|833|824.6|832.3|823.8|62
1590409800000|2020-05-25 12:30:00|833|824.7|831.9|828.4|834|828.4|830.7|824.3|48
1590410100000|2020-05-25 12:35:00|834.3|826|836.2|828|836.3|830.2|831.9|825.8|96
1590410400000|2020-05-25 12:40:00|836.3|830.4|835.6|827|836.7|831|833.8|826.8|55
1590410700000|2020-05-25 12:45:00|834.7|825.9|835.5|827.2|836.2|827.3|834.5|825.8|55
1590411000000|2020-05-25 12:50:00|835.6|827|836.5|828.1|836.5|830.1|833.1|826.8|31
1590411300000|2020-05-25 12:55:00|836.6|828|836.8|828.5|837.1|830.9|833.9|827.4|41
1590411600000|2020-05-25 13:00:00|837.2|828.6|839.8|831.6|841|834.1|834.8|828.6|128
1590411900000|2020-05-25 13:05:00|839.7|831.3|839.2|830.5|839.8|833.9|837.4|830|113
1590412200000|2020-05-25 13:10:00|839.3|830.6|841.3|832.9|841.3|835|838.5|830.5|55
1590412500000|2020-05-25 13:15:00|841.5|832.7|841.1|832.4|841.5|832.9|840.6|831.9|28
1590412800000|2020-05-25 13:20:00|841.3|833|835.6|833.8|843.5|836.2|835.5|833|49
1590413100000|2020-05-25 13:25:00|835.5|833.7|836.1|834.3|836.7|834.9|835.4|833.6|24
1590416100000|2020-05-25 14:15:00|846|829|848.7|832.1|848.9|832.5|846|829|101
1590416400000|2020-05-25 14:20:00|849|832.3|848.5|831.8|850.4|833.4|848.2|831.2|127
1590416700000|2020-05-25 14:25:00|848.6|832|847|830|849.8|833.1|846.6|829.6|90
1590417000000|2020-05-25 14:30:00|847.1|830.1|847|830.2|848.1|831.3|846.7|829.9|86
1590417300000|2020-05-25 14:35:00|847.1|830.3|849.6|832.8|849.7|832.9|847|830.3|98
1590417600000|2020-05-25 14:40:00|849.8|833|851.6|834.7|851.6|834.7|849.6|832.7|84
1590417900000|2020-05-25 14:45:00|851.9|834.9|848.9|832.2|852|835|847.6|830.9|90
1590418200000|2020-05-25 14:50:00|848.6|831.6|849.2|832.3|849.3|832.5|847.5|830.8|54
1590418500000|2020-05-25 14:55:00|849|832.2|849.7|833|849.8|833.2|848.8|832|81
1590418800000|2020-05-25 15:00:00|849.9|833.1|848.4|831.9|849.9|833.3|848.4|831.9|64
1590419100000|2020-05-25 15:05:00|848.5|832|848.9|832.1|849.6|832.9|848.3|831.7|55
1590419400000|2020-05-25 15:10:00|848.7|832.3|849.1|832.5|849.5|832.8|848.7|832.1|65
1590419700000|2020-05-25 15:15:00|849|832.2|848.7|832.2|849.1|832.6|848.5|831.9|28
1590420000000|2020-05-25 15:20:00|848.8|832.4|852.3|835.7|852.6|835.9|848.8|832.4|60
1590420300000|2020-05-25 15:25:00|852.4|835.8|854.2|837.4|854.3|837.6|851.9|834.9|50
1590420600000|2020-05-25 15:30:00|854.1|837.5|854.8|838.1|855.1|838.5|854.1|837.4|58
1590420900000|2020-05-25 15:35:00|854.7|837.7|857.3|840.7|857.3|840.7|854.2|837.4|69
1590421200000|2020-05-25 15:40:00|857.2|840.8|855.9|839.2|857.8|840.8|855.1|838.2|64
1590421500000|2020-05-25 15:45:00|855.7|839.1|852.7|835.9|856|839.2|852.7|835.9|76
1590421800000|2020-05-25 15:50:00|852.9|836|852.4|835.6|852.9|836.2|852.3|835.5|30
1590422100000|2020-05-25 15:55:00|852.8|835.9|852.1|835.6|853.1|836.3|852.1|835.6|28
1590422400000|2020-05-25 16:00:00|852.6|835.7|851.3|834.8|852.8|835.8|850.6|834.1|33
1590422700000|2020-05-25 16:05:00|851.9|835.5|853|836.2|853.8|837.3|851.9|835.5|65
1590423000000|2020-05-25 16:10:00|852.9|836|851.4|835.3|853.2|836.4|851.4|835.3|34
1590423300000|2020-05-25 16:15:00|851|834.2|851.8|835.4|852.1|835.6|850.9|834|23
1590423600000|2020-05-25 16:20:00|851.9|835.5|852.1|835.5|852.4|835.6|851.6|835.3|17
1590423900000|2020-05-25 16:25:00|852|835.6|853.7|837|853.9|837.2|851.9|835.4|93
1590424200000|2020-05-25 16:30:00|853.8|837.1|854.8|837.8|855|838.5|853.6|836.6|77
1590424500000|2020-05-25 16:35:00|854.4|837.5|855.9|839|856|839.2|854.2|837.2|31
1590424800000|2020-05-25 16:40:00|855.8|838.9|856.1|839.1|856.8|840|855.4|838.4|65
1590425100000|2020-05-25 16:45:00|856.8|839.8|855.5|838.6|857.2|840.3|855.2|838.2|63
1590425400000|2020-05-25 16:50:00|856|838.5|855.9|839|856.1|839.2|855.2|838.2|25
1590444600000|2020-05-25 22:10:00|851.8|834.8|852|835|852|835|851.8|834.8|2
1590444900000|2020-05-25 22:15:00|852.2|835.2|852.4|835.7|852.4|835.7|851.5|834.7|43
1590445200000|2020-05-25 22:20:00|852.5|836|853.4|836.6|853.6|836.7|852.5|835.7|44
1590445500000|2020-05-25 22:25:00|853.3|836.7|854.4|837.6|854.4|837.6|853.3|836.7|21
1590477900000|2020-05-26 07:25:00|844.5|842.7|841.2|839.4|844.5|842.7|840.8|839|51
1590478200000|2020-05-26 07:30:00|841.1|839.3|839.5|837.7|843|841.2|839.5|837.7|64
1590478500000|2020-05-26 07:35:00|839.7|837.9|838.2|836.4|839.7|837.9|837.6|835.8|48
1590478800000|2020-05-26 07:40:00|838.1|836.3|839|837.2|839.2|837.4|837.8|836|53
1590479100000|2020-05-26 07:45:00|838.7|836.9|838.8|837|838.8|837|837.6|835.8|35
1590479400000|2020-05-26 07:50:00|838.7|836.9|840.6|838.8|840.7|838.9|836.4|834.6|64
1590479700000|2020-05-26 07:55:00|840.7|838.9|844.4|842.6|844.6|842.8|840.5|838.7|34
1590480000000|2020-05-26 08:00:00|843.5|841.7|841.3|839.5|846.3|844.5|841.2|839.4|71
1590480300000|2020-05-26 08:05:00|841.4|839.6|841.4|839.6|841.6|839.8|841.2|839.4|22
1590480600000|2020-05-26 08:10:00|841.2|839.4|845.2|843.4|845.8|844|837.5|835.7|109
1590480900000|2020-05-26 08:15:00|845.1|843.3|845.8|844|846.3|844.5|844.9|843.1|35
1590481200000|2020-05-26 08:20:00|845.9|844.1|846|844.2|846.5|844.7|842.7|840.9|86
1590481500000|2020-05-26 08:25:00|846.1|844.3|847.4|845.6|847.8|846|844.5|842.7|45
1590481800000|2020-05-26 08:30:00|847.3|845.5|846.4|844.6|847.3|845.5|845.3|843.5|53
1590482100000|2020-05-26 08:35:00|846.5|844.7|843.1|841.3|847.4|845.6|843|841.2|28
1590482400000|2020-05-26 08:40:00|842.7|840.9|842.3|840.5|843.3|841.5|840.6|838.8|85
1590482700000|2020-05-26 08:45:00|842.2|840.4|839.5|837.7|842.8|841|837.7|835.9|89
1590483000000|2020-05-26 08:50:00|839.3|837.5|839.1|837.3|840.3|838.5|838.1|836.3|84
1590483300000|2020-05-26 08:55:00|839.2|837.4|838.5|836.7|840.8|839|837.9|836.1|99
1590483600000|2020-05-26 09:00:00|838.3|836.5|837.6|835.8|840.6|838.8|836.9|835.1|81
1590483900000|2020-05-26 09:05:00|837.8|836|840.1|838.3|840.8|839|837.8|836|65
1590484200000|2020-05-26 09:10:00|839.7|837.9|840.1|838.3|840.8|839|839.2|837.4|50
1590484500000|2020-05-26 09:15:00|840.2|838.4|840|838.2|840.3|838.5|838.7|836.9|64
1590484800000|2020-05-26 09:20:00|840.1|838.3|836.8|835|840.2|838.4|836.4|834.6|77
1590485100000|2020-05-26 09:25:00|836.9|835.1|836.5|834.7|837.2|835.4|836|834.2|42
1590485400000|2020-05-26 09:30:00|836.7|834.9|838.3|836.5|838.9|837.1|836.3|834.5|86
1590485700000|2020-05-26 09:35:00|838.4|836.6|837.7|835.9|839|837.2|837.5|835.7|60
1590486000000|2020-05-26 09:40:00|837.8|836|837.9|836.1|839.1|837.3|837.8|836|42
1590486300000|2020-05-26 09:45:00|838|836.2|840|838.2|840|838.2|836.9|835.1|64
1590486600000|2020-05-26 09:50:00|839.6|837.8|840.4|838.6|840.6|838.8|839.2|837.4|56
1590486900000|2020-05-26 09:55:00|840.6|838.8|840.3|838.5|840.9|839.1|840|838.2|36
1590487200000|2020-05-26 10:00:00|840.2|838.4|839.6|837.8|840.2|838.4|838.1|836.3|63
1590487500000|2020-05-26 10:05:00|839.5|837.7|841.3|839.5|841.6|839.8|839.5|837.7|43
1590487800000|2020-05-26 10:10:00|841.4|839.6|841.5|839.7|842.4|840.6|840.8|839|49
1590488100000|2020-05-26 10:15:00|841.4|839.6|842.5|840.7|842.8|841|841.1|839.3|62
1590488400000|2020-05-26 10:20:00|842.1|840.3|842.7|840.9|842.8|841|841.2|839.4|59
1590488700000|2020-05-26 10:25:00|842.6|840.8|842.5|840.7|843.2|841.4|842.2|840.4|50
1590489000000|2020-05-26 10:30:00|842.1|840.3|842.7|840.9|842.9|841.1|841.4|839.6|38
1590489300000|2020-05-26 10:35:00|842.9|841.1|843.3|841.5|843.3|841.5|842.2|840.4|34
1590489600000|2020-05-26 10:40:00|843.7|841.9|843|841.2|843.9|842.1|842.5|840.7|55
1590489900000|2020-05-26 10:45:00|843.2|841.4|844.2|842.4|844.4|842.6|843|841.2|26
1590490200000|2020-05-26 10:50:00|844.4|842.6|843.6|841.8|844.6|842.8|842.4|840.6|50
1590490500000|2020-05-26 10:55:00|843.5|841.7|844.7|842.9|845|843.2|843.5|841.7|41
1590490800000|2020-05-26 11:00:00|844.8|843|844.7|842.9|845|843.2|843.4|841.6|40
1590491100000|2020-05-26 11:05:00|844.8|843|844.2|842.4|844.9|843.1|843.4|841.6|55
1590491400000|2020-05-26 11:10:00|844.3|842.5|843.3|841.5|845.7|843.9|843.3|841.5|66
1590491700000|2020-05-26 11:15:00|843.4|841.6|842.3|840.5|843.8|842|842.3|840.5|70
1590492000000|2020-05-26 11:20:00|842.4|840.6|843.1|841.3|843.1|841.3|841.6|839.8|60
1590492300000|2020-05-26 11:25:00|843.2|841.4|841.1|839.3|843.2|841.4|840.8|839|42
1590492600000|2020-05-26 11:30:00|841|839.2|841.1|839.3|841.2|839.4|838.7|836.9|96
1590492900000|2020-05-26 11:35:00|841|839.2|844.5|842.7|845.3|843.5|840.4|838.6|61
1590493200000|2020-05-26 11:40:00|844.4|842.6|842.2|840.4|844.9|843.1|842.1|840.3|44
1590493500000|2020-05-26 11:45:00|842.1|840.3|837.8|836|842.1|840.3|836.8|835|67
1590493800000|2020-05-26 11:50:00|837.6|835.8|840.4|838.6|841.5|839.7|837.5|835.7|81
1590494100000|2020-05-26 11:55:00|840.2|838.4|841.6|839.8|842.9|841.1|839.9|838.1|68
1590494400000|2020-05-26 12:00:00|842.2|840.4|841.5|839.7|842.4|840.6|837.9|836.1|115
1590494700000|2020-05-26 12:05:00|841.6|839.8|844|842.2|844.3|842.5|841.5|839.7|74
1590495000000|2020-05-26 12:10:00|844.1|842.3|845.8|844|846.3|844.5|843.9|842.1|84
1590495300000|2020-05-26 12:15:00|845.7|843.9|845.5|843.7|847.2|845.4|845.1|843.3|83
1590495600000|2020-05-26 12:20:00|845.7|843.9|843.6|841.8|845.7|843.9|842.3|840.5|176
1590495900000|2020-05-26 12:25:00|843.2|841.4|840.5|838.7|843.3|841.5|838.8|837|118
1590496200000|2020-05-26 12:30:00|840.4|838.6|841.8|840|841.9|840.1|839.5|837.7|89
1590496500000|2020-05-26 12:35:00|841.7|839.9|842.6|840.8|843.4|841.6|841.4|839.6|85
1590496800000|2020-05-26 12:40:00|842.7|840.9|830.9|829.1|842.9|841.1|830.7|828.9|145
1590497100000|2020-05-26 12:45:00|831.3|829.5|837.6|835.8|838.3|836.5|830.8|829|143
1590497400000|2020-05-26 12:50:00|837.5|835.7|843.7|841.9|845.6|843.8|837.5|835.7|125
1590497700000|2020-05-26 12:55:00|843.6|841.8|842.4|840.6|844.6|842.8|841.4|839.6|115
1590498000000|2020-05-26 13:00:00|842.5|840.7|836.4|834.6|843.6|841.8|834.9|833.1|182
1590498300000|2020-05-26 13:05:00|836.3|834.5|835.3|833.5|838.5|836.7|834.7|832.9|147
1590498600000|2020-05-26 13:10:00|835.4|833.6|837.2|835.4|838.8|837|833|831.2|137
1590498900000|2020-05-26 13:15:00|837.3|835.5|840.7|838.9|842|840.2|837.3|835.5|147
1590499200000|2020-05-26 13:20:00|840.4|838.6|839.9|838.1|841.1|839.3|839.1|837.3|113
1590499500000|2020-05-26 13:25:00|839.8|838|840.2|838.4|841.1|839.3|838.6|836.8|94
1590499800000|2020-05-26 13:30:00|840.3|838.5|840.2|838.4|841.9|840.1|838.9|837.1|153
1590500100000|2020-05-26 13:35:00|839.7|837.9|840.7|838.9|840.8|839|837.8|836|128
1590500400000|2020-05-26 13:40:00|840.8|839|840.8|839|841.3|839.5|838.6|836.8|129
1590500700000|2020-05-26 13:45:00|840.9|839.1|835.4|833.6|842.1|840.3|834.7|832.9|220
1590501000000|2020-05-26 13:50:00|835.2|833.4|832.8|831|835.4|833.6|832.6|830.8|159
1590501300000|2020-05-26 13:55:00|833.1|831.3|833|831.2|834.1|832.3|830.3|828.5|121
1590501600000|2020-05-26 14:00:00|832.9|831.1|834.4|832.6|834.9|833.1|831.9|830.1|249
1590501900000|2020-05-26 14:05:00|834.1|832.3|832.8|831|834.6|832.8|829|827.2|224
1590502200000|2020-05-26 14:10:00|832.2|830.4|836.1|834.3|837.1|835.3|831.3|829.5|167
1590502500000|2020-05-26 14:15:00|836.2|834.4|840|838.2|840.9|839.1|836.2|834.4|160
1590502800000|2020-05-26 14:20:00|840.1|838.3|842.7|840.9|843.6|841.8|840.1|838.3|175
1590503100000|2020-05-26 14:25:00|842.8|841|843.2|841.4|843.5|841.7|841.5|839.7|137
1590503400000|2020-05-26 14:30:00|842.6|840.8|842|840.2|842.7|840.9|841|839.2|145
1590503700000|2020-05-26 14:35:00|842.1|840.3|841.3|839.5|843.9|842.1|841.2|839.4|124
1590504000000|2020-05-26 14:40:00|841.2|839.4|841.4|839.6|842.9|841.1|840.9|839.1|149
1590504300000|2020-05-26 14:45:00|841|839.2|839.9|838.1|841.1|839.3|837.6|835.8|136
1590504600000|2020-05-26 14:50:00|839.2|837.4|836.8|835|839.5|837.7|836.2|834.4|160
1590504900000|2020-05-26 14:55:00|836.4|834.6|834|832.2|836.5|834.7|827.6|825.8|261
1590505200000|2020-05-26 15:00:00|833.9|832.1|836.1|834.3|837.7|835.9|833.4|831.6|101
1590505500000|2020-05-26 15:05:00|836|834.2|837.1|835.3|838.3|836.5|834.1|832.3|121
1590505800000|2020-05-26 15:10:00|836.7|834.9|836.7|834.9|836.8|835|833.4|831.6|143
1590506100000|2020-05-26 15:15:00|836.8|835|836|834.2|839.3|837.5|834.7|832.9|140
1590506400000|2020-05-26 15:20:00|835.6|833.8|837.9|836.1|838.4|836.6|835.5|833.7|95
1590506700000|2020-05-26 15:25:00|837.5|835.7|837.7|835.9|838.3|836.5|836.3|834.5|100
1590507000000|2020-05-26 15:30:00|837.6|835.8|837.9|836.1|838.3|836.5|836.8|835|78
1590507300000|2020-05-26 15:35:00|838|836.2|838.4|836.6|838.5|836.7|837|835.2|92
1590507600000|2020-05-26 15:40:00|838.6|836.8|837.7|835.9|838.6|836.8|836.9|835.1|98
1590507900000|2020-05-26 15:45:00|838|836.2|837|835.2|838|836.2|835.9|834.1|99
1590508200000|2020-05-26 15:50:00|836.9|835.1|837|835.2|837.8|836|836.4|834.6|80
1590508500000|2020-05-26 15:55:00|836.7|834.9|836.3|834.5|837.1|835.3|835.6|833.8|59
1590508800000|2020-05-26 16:00:00|836|834.2|838.4|836.6|838.6|836.8|834.3|832.5|90
1590509100000|2020-05-26 16:05:00|838.5|836.7|837.5|835.7|838.9|837.1|837.3|835.5|56
1590509400000|2020-05-26 16:10:00|837.6|835.8|836.8|835|837.7|835.9|836.4|834.6|51
1590509700000|2020-05-26 16:15:00|836.7|834.9|834.8|833|837|835.2|834.8|833|40
1590510000000|2020-05-26 16:20:00|834.6|832.8|836.8|835|836.8|835|834.5|832.7|54
1590510300000|2020-05-26 16:25:00|836.5|834.7|834.3|832.5|836.5|834.7|834.2|832.4|50
1590510600000|2020-05-26 16:30:00|834.2|832.4|834.4|832.6|835.2|833.4|833.8|832|48
1590510900000|2020-05-26 16:35:00|834.3|832.5|833.9|832.1|834.3|832.5|833.4|831.6|35
1590511200000|2020-05-26 16:40:00|834.2|832.4|834.1|832.3|835.4|833.6|833.8|832|49
1590511500000|2020-05-26 16:45:00|833.9|832.1|833.9|832.1|834.4|832.6|833.7|831.9|26
1590511800000|2020-05-26 16:50:00|834|832.2|833.2|831.4|834.1|832.3|833|831.2|35
1590512100000|2020-05-26 16:55:00|832.9|831.1|834.1|832.3|834.2|832.4|832.7|830.9|63
1590512400000|2020-05-26 17:00:00|834|832.2|835.9|834.1|836.8|835|833.7|831.9|170
1590512700000|2020-05-26 17:05:00|836|834.2|835.2|833.4|837.5|835.7|835.1|833.3|89
1590513000000|2020-05-26 17:10:00|835.3|833.5|834.3|832.5|835.3|833.5|833.8|832|66
1590513300000|2020-05-26 17:15:00|834.4|832.6|835.1|833.3|836.4|834.6|834.3|832.5|51
1590513600000|2020-05-26 17:20:00|834.9|833.1|835.6|833.8|835.8|834|834.4|832.6|49
1590513900000|2020-05-26 17:25:00|835.7|833.9|836.2|834.4|837.1|835.3|835.4|833.6|67
1590514200000|2020-05-26 17:30:00|836.4|834.6|836.9|835.1|837.2|835.4|835.9|834.1|41
1590514500000|2020-05-26 17:35:00|837|835.2|836.3|834.5|837.1|835.3|835.4|833.6|33
1590514800000|2020-05-26 17:40:00|836.2|834.4|834.2|832.4|836.2|834.4|834.1|832.3|41
1590515100000|2020-05-26 17:45:00|834.3|832.5|831.7|829.9|834.3|832.5|831.5|829.7|84
1590515400000|2020-05-26 17:50:00|831.8|830|832.5|830.7|832.6|830.8|831.7|829.9|20
1590515700000|2020-05-26 17:55:00|832.7|830.9|832.7|830.9|832.9|831.1|832.4|830.6|27
1590516000000|2020-05-26 18:00:00|832.8|831|832.6|830.8|833.8|832|832.4|830.6|31
1590516300000|2020-05-26 18:05:00|832.7|830.9|833.2|831.4|833.3|831.5|832.6|830.8|17
1590516600000|2020-05-26 18:10:00|833.1|831.3|833.3|831.5|833.8|832|832.8|831|36
1590516900000|2020-05-26 18:15:00|833.4|831.6|834.2|832.4|834.7|832.9|833.4|831.6|37
1590517200000|2020-05-26 18:20:00|834.4|832.6|834.2|832.4|834.6|832.8|833.9|832.1|41
1590517500000|2020-05-26 18:25:00|834.1|832.3|834.6|832.8|834.7|832.9|833.7|831.9|33
1590517800000|2020-05-26 18:30:00|834.5|832.7|835.2|833.4|835.6|833.8|834.4|832.6|49
1590518100000|2020-05-26 18:35:00|835.1|833.3|833.7|831.9|835.1|833.3|833.4|831.6|22
1590518400000|2020-05-26 18:40:00|833.8|832|833.3|831.5|833.8|832|832.4|830.6|30
1590518700000|2020-05-26 18:45:00|833.9|832.1|833.6|831.8|834.6|832.8|833.4|831.6|30
1590519000000|2020-05-26 18:50:00|833.4|831.6|833.7|831.9|834|832.2|833.1|831.3|34
1590519300000|2020-05-26 18:55:00|833.5|831.7|834.1|832.3|834.4|832.6|833.5|831.7|34
1590519600000|2020-05-26 19:00:00|834.2|832.4|833.8|832|834.8|833|833.5|831.7|34
1590519900000|2020-05-26 19:05:00|833.9|832.1|833.9|832.1|834.3|832.5|833.5|831.7|30
1590520200000|2020-05-26 19:10:00|834|832.2|833.8|832|834|832.2|832.7|830.9|71
1590520500000|2020-05-26 19:15:00|833.9|832.1|832.9|831.1|833.9|832.1|832.9|831.1|42
1590520800000|2020-05-26 19:20:00|832.8|831|832.6|830.8|833.2|831.4|832.4|830.6|53
1590521100000|2020-05-26 19:25:00|832.7|830.9|832.3|830.5|833|831.2|832.3|830.5|34
1590521400000|2020-05-26 19:30:00|832.4|830.6|831.4|829.6|832.6|830.8|830.7|828.9|32
1590521700000|2020-05-26 19:35:00|831.7|829.9|831.7|829.9|831.9|830.1|830.1|828.3|49
1590522000000|2020-05-26 19:40:00|831.6|829.8|831.4|829.6|831.8|830|831.2|829.4|24
1590522300000|2020-05-26 19:45:00|831.5|829.7|832.4|830.6|832.8|831|831.2|829.4|35
1590522600000|2020-05-26 19:50:00|832.8|831|834|832.2|834.2|832.4|832.8|831|72
1590522900000|2020-05-26 19:55:00|834.1|832.3|833.6|831.8|834.8|833|833.6|831.8|64
1590523200000|2020-05-26 20:00:00|833.5|831.7|834.3|832.5|834.6|832.8|833.4|831.6|20
1590523500000|2020-05-26 20:05:00|834.4|832.6|834.9|833.1|834.9|833.1|834.4|832.6|22
1590523800000|2020-05-26 20:10:00|834.8|833|834.6|832.8|835|833.2|834.2|832.4|19
1590524100000|2020-05-26 20:15:00|834.5|832.7|834.9|833.1|834.9|833.1|833.8|832|15
1590524400000|2020-05-26 20:20:00|834.8|833|835.7|833.9|835.8|834|834.7|832.9|16
1590524700000|2020-05-26 20:25:00|835.6|833.8|836.8|835|836.8|835|835.6|833.8|13
1590525000000|2020-05-26 20:30:00|836.7|834.9|835.8|834|836.7|834.9|835.7|833.9|15
1590525300000|2020-05-26 20:35:00|836|834.2|835.1|833.3|836|834.2|835.1|833.3|22
1590525600000|2020-05-26 20:40:00|835.2|833.4|835.3|833.5|835.5|833.7|835|833.2|21
1590525900000|2020-05-26 20:45:00|835.2|833.4|833.3|831.5|835.2|833.4|832.9|831.1|39
1590526200000|2020-05-26 20:50:00|833.4|831.6|833.6|831.8|834|832.2|833.4|831.6|21
1590526500000|2020-05-26 20:55:00|833.5|831.7|833.1|831.3|833.6|831.8|832.9|831.1|35
1590564000000|2020-05-27 07:20:00|829|827.2|836.5|834.7|837|835.2|828.5|826.7|24
1590564300000|2020-05-27 07:25:00|836.3|834.5|836.4|834.6|836.8|835|835.3|833.5|70
1590564600000|2020-05-27 07:30:00|836.5|834.7|838.4|836.6|838.4|836.6|836.4|834.6|54
1590564900000|2020-05-27 07:35:00|838.3|836.5|838.7|836.9|838.7|836.9|837.3|835.5|31
1590565200000|2020-05-27 07:40:00|838.3|836.5|837.9|836.1|839|837.2|837.9|836.1|28
1590565500000|2020-05-27 07:45:00|837.8|836|836.9|835.1|838.3|836.5|836.8|835|51
1590565800000|2020-05-27 07:50:00|837.2|835.4|837.8|836|837.9|836.1|836.4|834.6|43
1590566100000|2020-05-27 07:55:00|837.6|835.8|836.9|835.1|837.6|835.8|836.2|834.4|31
1590566400000|2020-05-27 08:00:00|836.7|834.9|837|835.2|837.3|835.5|835.2|833.4|32
1590566700000|2020-05-27 08:05:00|836.7|834.9|833.8|832|837.6|835.8|833.6|831.8|28
1590567000000|2020-05-27 08:10:00|834.1|832.3|834.5|832.7|834.6|832.8|832.8|831|34
1590567300000|2020-05-27 08:15:00|834.6|832.8|835.4|833.6|835.9|834.1|834.6|832.8|47
1590567600000|2020-05-27 08:20:00|835.3|833.5|835.1|833.3|835.8|834|834.8|833|21
1590567900000|2020-05-27 08:25:00|835|833.2|835.4|833.6|835.4|833.6|834.7|832.9|20
1590568200000|2020-05-27 08:30:00|835.3|833.5|837.3|835.5|837.6|835.8|835.3|833.5|49
1590568500000|2020-05-27 08:35:00|837.4|835.6|838.9|837.1|839.1|837.3|837.4|835.6|55
1590568800000|2020-05-27 08:40:00|838.8|837|837.5|835.7|839.1|837.3|837.4|835.6|83
1590569100000|2020-05-27 08:45:00|836.9|835.1|834.9|833.1|837.5|835.7|834.6|832.8|69
1590569400000|2020-05-27 08:50:00|834.8|833|832|830.2|835.3|833.5|831.9|830.1|38
1590569700000|2020-05-27 08:55:00|832.2|830.4|831.4|829.6|832.3|830.5|830.6|828.8|38
1590570000000|2020-05-27 09:00:00|831.5|829.7|831|829.2|831.9|830.1|830.5|828.7|49
1590570300000|2020-05-27 09:05:00|830.9|829.1|831.1|829.3|831.2|829.4|830.5|828.7|30
1590570600000|2020-05-27 09:10:00|831.2|829.4|830.8|829|831.3|829.5|830.8|829|43
1590570900000|2020-05-27 09:15:00|831.1|829.3|830.5|828.7|831.1|829.3|829.5|827.7|47
1590571200000|2020-05-27 09:20:00|830.6|828.8|831.6|829.8|831.6|829.8|830.4|828.6|27
1590571500000|2020-05-27 09:25:00|831.5|829.7|832.2|830.4|832.8|831|831.5|829.7|74
1590571800000|2020-05-27 09:30:00|832.3|830.5|833|831.2|833|831.2|832.3|830.5|22
1590572100000|2020-05-27 09:35:00|833.1|831.3|834.5|832.7|835.1|833.3|833.1|831.3|37
1590572400000|2020-05-27 09:40:00|834.3|832.5|835|833.2|835.4|833.6|833.6|831.8|57
1590572700000|2020-05-27 09:45:00|835.1|833.3|837.2|835.4|837.4|835.6|834.8|833|77
1590573000000|2020-05-27 09:50:00|837.3|835.5|838.9|837.1|839.1|837.3|836.2|834.4|74
1590573300000|2020-05-27 09:55:00|839|837.2|836|834.2|839.9|838.1|835.7|833.9|107
1590573600000|2020-05-27 10:00:00|836.1|834.3|836.2|834.4|836.7|834.9|835.8|834|53
1590573900000|2020-05-27 10:05:00|836.1|834.3|835.1|833.3|836.2|834.4|834.4|832.6|56
1590574200000|2020-05-27 10:10:00|835.3|833.5|836.7|834.9|836.7|834.9|834.9|833.1|48
1590574500000|2020-05-27 10:15:00|836.6|834.8|835.3|833.5|837.3|835.5|835.2|833.4|48
1590574800000|2020-05-27 10:20:00|835.2|833.4|835.8|834|836|834.2|835.2|833.4|34
1590575100000|2020-05-27 10:25:00|835.6|833.8|836.1|834.3|836.5|834.7|835.5|833.7|37
1590575400000|2020-05-27 10:30:00|836|834.2|836.9|835.1|837.4|835.6|836|834.2|55
1590575700000|2020-05-27 10:35:00|837.1|835.3|836.4|834.6|837.5|835.7|836.3|834.5|41
1590576000000|2020-05-27 10:40:00|836.3|834.5|836.6|834.8|836.7|834.9|836|834.2|31
1590576300000|2020-05-27 10:45:00|836.5|834.7|836.9|835.1|837.3|835.5|836.2|834.4|49
1590576600000|2020-05-27 10:50:00|836.6|834.8|836.5|834.7|837|835.2|836.1|834.3|26
1590576900000|2020-05-27 10:55:00|836.4|834.6|836.9|835.1|836.9|835.1|835.9|834.1|32
1590577200000|2020-05-27 11:00:00|836.8|835|835.7|833.9|837|835.2|835.5|833.7|42
1590577500000|2020-05-27 11:05:00|835.8|834|835.6|833.8|836.1|834.3|835.2|833.4|38
1590577800000|2020-05-27 11:10:00|835.8|834|835.5|833.7|836.2|834.4|835.2|833.4|22
1590578100000|2020-05-27 11:15:00|835|833.2|834.5|832.7|835.3|833.5|834.2|832.4|42
1590578400000|2020-05-27 11:20:00|834.4|832.6|835.9|834.1|836.2|834.4|834.4|832.6|38
1590578700000|2020-05-27 11:25:00|835.8|834|834.7|832.9|836.1|834.3|834.7|832.9|41
1590579000000|2020-05-27 11:30:00|834.6|832.8|830.9|829.1|835|833.2|830.8|829|136
1590579300000|2020-05-27 11:35:00|831|829.2|831.4|829.6|831.4|829.6|829.6|827.8|96
1590579600000|2020-05-27 11:40:00|831|829.2|830.1|828.3|831.1|829.3|828.8|827|84
1590579900000|2020-05-27 11:45:00|829.9|828.1|830.1|828.3|830.3|828.5|828.3|826.5|100
1590580200000|2020-05-27 11:50:00|830.5|828.7|829.3|827.5|831.5|829.7|828.3|826.5|74
1590580500000|2020-05-27 11:55:00|829.4|827.6|829.2|827.4|830.3|828.5|827.5|825.7|99
1590580800000|2020-05-27 12:00:00|828.2|826.4|827.3|825.5|828.7|826.9|826.7|824.9|99
1590581100000|2020-05-27 12:05:00|827|825.2|825.4|823.6|827|825.2|824.8|823|102
1590581400000|2020-05-27 12:10:00|825.3|823.5|822|820.2|825.3|823.5|820|818.2|124
1590581700000|2020-05-27 12:15:00|821.9|820.1|830.1|828.3|830.1|828.3|821.9|820.1|89
1590582000000|2020-05-27 12:20:00|829.9|828.1|832|830.2|833.8|832|829.4|827.6|101
1590582300000|2020-05-27 12:25:00|832.1|830.3|831.5|829.7|832.8|831|831.5|829.7|63
1590582600000|2020-05-27 12:30:00|831.4|829.6|831|829.2|832|830.2|830.4|828.6|94
1590582900000|2020-05-27 12:35:00|831.1|829.3|831.1|829.3|831.3|829.5|830|828.2|66
1590583200000|2020-05-27 12:40:00|831.2|829.4|831.6|829.8|833.2|831.4|831.2|829.4|77
1590583500000|2020-05-27 12:45:00|831.5|829.7|831.2|829.4|832.1|830.3|831.1|829.3|38
1590583800000|2020-05-27 12:50:00|830.9|829.1|826.1|824.3|831|829.2|824.9|823.1|141
1590584100000|2020-05-27 12:55:00|826.2|824.4|827.3|825.5|828.3|826.5|826.1|824.3|102
1590584400000|2020-05-27 13:00:00|827.2|825.4|823.5|821.7|827.2|825.4|821.6|819.8|193
1590584700000|2020-05-27 13:05:00|823.6|821.8|824.8|823|825.6|823.8|823.2|821.4|127
1590585000000|2020-05-27 13:10:00|824.7|822.9|822|820.2|824.9|823.1|821.6|819.8|144
1590585300000|2020-05-27 13:15:00|821.8|820|820.9|819.1|822.2|820.4|820.5|818.7|138
1590585600000|2020-05-27 13:20:00|821|819.2|821|819.2|822.2|820.4|820.5|818.7|96
1590585900000|2020-05-27 13:25:00|820.9|819.1|821.5|819.7|822.1|820.3|820.5|818.7|109
1590586200000|2020-05-27 13:30:00|821.4|819.6|825.8|824|826.1|824.3|820.7|818.9|165
1590586500000|2020-05-27 13:35:00|825.6|823.8|826.3|824.5|827.4|825.6|825.4|823.6|147
1590586800000|2020-05-27 13:40:00|826.4|824.6|825.4|823.6|826.7|824.9|824.5|822.7|125
1590587100000|2020-05-27 13:45:00|825.3|823.5|828.4|826.6|829.1|827.3|825.3|823.5|97
1590587400000|2020-05-27 13:50:00|828.3|826.5|828.4|826.6|829.9|828.1|827.9|826.1|158
1590587700000|2020-05-27 13:55:00|828.7|826.9|825.2|823.4|829|827.2|824.1|822.3|139
1590588000000|2020-05-27 14:00:00|825.1|823.3|821.7|819.9|825.2|823.4|821.1|819.3|167
1590588300000|2020-05-27 14:05:00|821.8|820|823.9|822.1|826.1|824.3|821.8|820|140
1590588600000|2020-05-27 14:10:00|824|822.2|827.8|826|829.4|827.6|824|822.2|125
1590588900000|2020-05-27 14:15:00|827.9|826.1|831.8|830|834.3|832.5|827.9|826.1|206
1590589200000|2020-05-27 14:20:00|831.7|829.9|830.3|828.5|831.9|830.1|829.5|827.7|144
1590589500000|2020-05-27 14:25:00|830.4|828.6|833|831.2|835.1|833.3|830.3|828.5|119
1590589800000|2020-05-27 14:30:00|832.7|830.9|830.2|828.4|834.7|832.9|829.5|827.7|186
1590590100000|2020-05-27 14:35:00|830.3|828.5|828.1|826.3|831.1|829.3|828|826.2|98
1590590400000|2020-05-27 14:40:00|828|826.2|824.4|822.6|828|826.2|823.5|821.7|113
1590590700000|2020-05-27 14:45:00|824.6|822.8|822.1|820.3|825.1|823.3|821.7|819.9|135
1590591000000|2020-05-27 14:50:00|822|820.2|822.2|820.4|824.1|822.3|820.8|819|138
1590591300000|2020-05-27 14:55:00|822.1|820.3|823.5|821.7|824.6|822.8|822|820.2|107
1590591600000|2020-05-27 15:00:00|823.6|821.8|823.1|821.3|823.9|822.1|822.4|820.6|97
1590591900000|2020-05-27 15:05:00|823|821.2|827.7|825.9|828.8|827|822.7|820.9|97
1590592200000|2020-05-27 15:10:00|827.6|825.8|827.8|826|828.7|826.9|826.2|824.4|136
1590592500000|2020-05-27 15:15:00|827.7|825.9|829.2|827.4|829.2|827.4|825.3|823.5|130
1590592800000|2020-05-27 15:20:00|829.1|827.3|832.4|830.6|835.1|833.3|828.9|827.1|134
1590593100000|2020-05-27 15:25:00|832.7|830.9|832.9|831.1|834.3|832.5|832.4|830.6|96
1590593400000|2020-05-27 15:30:00|833|831.2|831|829.2|833.5|831.7|831|829.2|89
1590593700000|2020-05-27 15:35:00|831.2|829.4|831.6|829.8|832|830.2|829.9|828.1|81
1590594000000|2020-05-27 15:40:00|831.5|829.7|831.7|829.9|833.1|831.3|831.3|829.5|65
1590594300000|2020-05-27 15:45:00|831.6|829.8|831.4|829.6|834.4|832.6|831.2|829.4|61
1590594600000|2020-05-27 15:50:00|831.3|829.5|832.2|830.4|832.2|830.4|830.2|828.4|46
1590594900000|2020-05-27 15:55:00|832.4|830.6|834.9|833.1|834.9|833.1|832|830.2|78
1590595200000|2020-05-27 16:00:00|835.2|833.4|838.2|836.4|839|837.2|835|833.2|112
1590595500000|2020-05-27 16:05:00|838.4|836.6|839.2|837.4|839.3|837.5|835.4|833.6|75
1590595800000|2020-05-27 16:10:00|839.3|837.5|838.9|837.1|841|839.2|836.2|834.4|145
1590596100000|2020-05-27 16:15:00|839.1|837.3|837.3|835.5|839.7|837.9|837.1|835.3|105
1590596400000|2020-05-27 16:20:00|837.4|835.6|838.2|836.4|839.6|837.8|837.1|835.3|100
1590596700000|2020-05-27 16:25:00|838|836.2|837.5|835.7|838.1|836.3|837|835.2|76
1590597000000|2020-05-27 16:30:00|837.3|835.5|837.4|835.6|838.7|836.9|836.4|834.6|121
1590597300000|2020-05-27 16:35:00|837.3|835.5|836.6|834.8|838.4|836.6|836.6|834.8|90
1590597600000|2020-05-27 16:40:00|835.9|834.1|834.8|833|836.1|834.3|834.5|832.7|75
1590597900000|2020-05-27 16:45:00|834.7|832.9|835.3|833.5|835.8|834|833.9|832.1|89
1590598200000|2020-05-27 16:50:00|835.2|833.4|834.8|833|835.9|834.1|834.3|832.5|56
1590598500000|2020-05-27 16:55:00|835.1|833.3|834.1|832.3|835.3|833.5|834|832.2|51
1590598800000|2020-05-27 17:00:00|834|832.2|834.7|832.9|835.2|833.4|833.4|831.6|140
1590599100000|2020-05-27 17:05:00|834.6|832.8|835.4|833.6|835.7|833.9|834.5|832.7|61
1590599400000|2020-05-27 17:10:00|835.2|833.4|834|832.2|835.3|833.5|833.7|831.9|59
1590599700000|2020-05-27 17:15:00|834.3|832.5|833.7|831.9|834.3|832.5|833|831.2|56
1590600000000|2020-05-27 17:20:00|833.8|832|834.3|832.5|834.6|832.8|833.6|831.8|65
1590600300000|2020-05-27 17:25:00|834.5|832.7|834.1|832.3|834.6|832.8|833.8|832|67
1590600600000|2020-05-27 17:30:00|834.4|832.6|833.9|832.1|834.4|832.6|833.4|831.6|49
1590600900000|2020-05-27 17:35:00|834|832.2|834.5|832.7|834.8|833|834|832.2|34
1590601200000|2020-05-27 17:40:00|834.6|832.8|834.4|832.6|834.8|833|833.8|832|43
1590601500000|2020-05-27 17:45:00|834.3|832.5|834.4|832.6|834.6|832.8|833.3|831.5|52
1590601800000|2020-05-27 17:50:00|834.5|832.7|834.8|833|834.8|833|834.1|832.3|35
1590602100000|2020-05-27 17:55:00|834.9|833.1|838|836.2|838|836.2|834.2|832.4|29
1590602400000|2020-05-27 18:00:00|837.8|836|835.2|833.4|837.8|836|834.5|832.7|54
1590602700000|2020-05-27 18:05:00|835.1|833.3|835.4|833.6|835.4|833.6|834.7|832.9|22
1590603000000|2020-05-27 18:10:00|835.5|833.7|835.3|833.5|835.7|833.9|835|833.2|38
1590603300000|2020-05-27 18:15:00|835.2|833.4|834.8|833|835.3|833.5|834.8|833|38
1590603600000|2020-05-27 18:20:00|834.7|832.9|835.1|833.3|835.2|833.4|834.7|832.9|17
1590603900000|2020-05-27 18:25:00|834.8|833|835.1|833.3|835.1|833.3|834.5|832.7|25
1590604200000|2020-05-27 18:30:00|834.9|833.1|835.1|833.3|836|834.2|834.2|832.4|52
1590604500000|2020-05-27 18:35:00|835.2|833.4|835.4|833.6|835.6|833.8|835|833.2|23
1590604800000|2020-05-27 18:40:00|835.2|833.4|835.3|833.5|835.5|833.7|834.9|833.1|15
1590605100000|2020-05-27 18:45:00|835.2|833.4|835.7|833.9|835.9|834.1|835.2|833.4|16
1590605400000|2020-05-27 18:50:00|835.6|833.8|835.8|834|835.9|834.1|835.4|833.6|14
1590605700000|2020-05-27 18:55:00|835.9|834.1|835.6|833.8|835.9|834.1|835|833.2|16
1590606000000|2020-05-27 19:00:00|835.7|833.9|836.4|834.6|836.7|834.9|835.7|833.9|33
1590606300000|2020-05-27 19:05:00|836.5|834.7|835.9|834.1|836.6|834.8|835.8|834|16
1590606600000|2020-05-27 19:10:00|836|834.2|836.9|835.1|837|835.2|835.9|834.1|27
1590606900000|2020-05-27 19:15:00|836.8|835|836.8|835|837.1|835.3|836.5|834.7|16
1590607200000|2020-05-27 19:20:00|836.7|834.9|836.8|835|837|835.2|836.5|834.7|16
1590607500000|2020-05-27 19:25:00|836.6|834.8|837.2|835.4|837.4|835.6|836.6|834.8|17
1590607800000|2020-05-27 19:30:00|837.1|835.3|836|834.2|837.1|835.3|836|834.2|35
1590608100000|2020-05-27 19:35:00|836.1|834.3|836.1|834.3|836.3|834.5|835.8|834|22
1590608400000|2020-05-27 19:40:00|836.2|834.4|836.2|834.4|836.8|835|836.2|834.4|29
1590608700000|2020-05-27 19:45:00|836.3|834.5|836.3|834.5|836.3|834.5|835.9|834.1|25
1590609000000|2020-05-27 19:50:00|836.4|834.6|835.9|834.1|836.7|834.9|835.7|833.9|33
1590609300000|2020-05-27 19:55:00|836|834.2|836.9|835.1|837.1|835.3|835.9|834.1|24
1590609600000|2020-05-27 20:00:00|837|835.2|838|836.2|838|836.2|837|835.2|15
1590609900000|2020-05-27 20:05:00|837.9|836.1|838|836.2|838.3|836.5|837.6|835.8|27
1590610200000|2020-05-27 20:10:00|838.1|836.3|838.3|836.5|838.4|836.6|837.9|836.1|18
1590610500000|2020-05-27 20:15:00|838.4|836.6|838.6|836.8|838.8|837|838.3|836.5|18
1590610800000|2020-05-27 20:20:00|838.7|836.9|838.6|836.8|838.9|837.1|837.5|835.7|24
1590611100000|2020-05-27 20:25:00|838.7|836.9|837.9|836.1|839.1|837.3|837.9|836.1|19
1590611400000|2020-05-27 20:30:00|838.1|836.3|838|836.2|838.5|836.7|837.7|835.9|32
1590611700000|2020-05-27 20:35:00|837.8|836|837.2|835.4|837.9|836.1|836.9|835.1|29
1590612000000|2020-05-27 20:40:00|837.3|835.5|837.4|835.6|837.5|835.7|837.2|835.4|9
1590612300000|2020-05-27 20:45:00|837.3|835.5|837.9|836.1|838|836.2|837.2|835.4|23
1590612600000|2020-05-27 20:50:00|837.8|836|837.2|835.4|837.8|836|836.5|834.7|25
1590612900000|2020-05-27 20:55:00|837.3|835.5|837.7|835.9|837.8|836|837.2|835.4|18
1590652200000|2020-05-28 07:50:00|842.5|840.7|843|841.2|843.1|841.3|841.9|840.1|19
1590652500000|2020-05-28 07:55:00|842.9|841.1|842.8|841|843.2|841.4|842.4|840.6|51
1590652800000|2020-05-28 08:00:00|843.1|841.3|843.8|842|844.1|842.3|842.8|841|41
1590653100000|2020-05-28 08:05:00|843.9|842.1|843.2|841.4|844.1|842.3|843.1|841.3|25
1590653400000|2020-05-28 08:10:00|843.3|841.5|844.3|842.5|844.3|842.5|842.9|841.1|21
1590653700000|2020-05-28 08:15:00|844.2|842.4|843.2|841.4|844.2|842.4|843|841.2|57
1590654000000|2020-05-28 08:20:00|843|841.2|842.6|840.8|843.3|841.5|842.2|840.4|45
1590654300000|2020-05-28 08:25:00|842.9|841.1|841.6|839.8|842.9|841.1|841.4|839.6|30
1590654600000|2020-05-28 08:30:00|841.7|839.9|841.3|839.5|841.9|840.1|841|839.2|24
1590654900000|2020-05-28 08:35:00|841|839.2|841.5|839.7|841.7|839.9|840.5|838.7|20
1590655200000|2020-05-28 08:40:00|841.7|839.9|841.2|839.4|841.7|839.9|840.4|838.6|31
1590655500000|2020-05-28 08:45:00|840.9|839.1|838.2|836.4|841.1|839.3|837.7|835.9|63
1590655800000|2020-05-28 08:50:00|838.3|836.5|836.8|835|838.6|836.8|835.8|834|60
1590656100000|2020-05-28 08:55:00|836.7|834.9|837|835.2|837.1|835.3|835.9|834.1|41
1590656400000|2020-05-28 09:00:00|837.1|835.3|836.7|834.9|837.1|835.3|836.5|834.7|40
1590656700000|2020-05-28 09:05:00|836.8|835|837.7|835.9|838.3|836.5|836.8|835|44
1590657000000|2020-05-28 09:10:00|837.6|835.8|838.2|836.4|838.2|836.4|836.3|834.5|70
1590657300000|2020-05-28 09:15:00|838.1|836.3|838.5|836.7|838.8|837|837.4|835.6|50
1590657600000|2020-05-28 09:20:00|838.7|836.9|840.5|838.7|840.6|838.8|838.4|836.6|58
1590657900000|2020-05-28 09:25:00|840.4|838.6|836.3|834.5|840.4|838.6|836|834.2|59
1590658200000|2020-05-28 09:30:00|836.6|834.8|836.4|834.6|837|835.2|836|834.2|53
1590658500000|2020-05-28 09:35:00|836.5|834.7|837|835.2|837.3|835.5|836.1|834.3|44
1590658800000|2020-05-28 09:40:00|837.1|835.3|837.7|835.9|838.3|836.5|837.1|835.3|63
1590659100000|2020-05-28 09:45:00|837.8|836|839.1|837.3|839.9|838.1|837.8|836|50
1590659400000|2020-05-28 09:50:00|839|837.2|839.4|837.6|839.8|838|838.2|836.4|52
1590659700000|2020-05-28 09:55:00|839.3|837.5|841.1|839.3|841.5|839.7|839.3|837.5|48
1590660000000|2020-05-28 10:00:00|841.2|839.4|840.6|838.8|841.5|839.7|840.5|838.7|58
1590660300000|2020-05-28 10:05:00|840.7|838.9|841.4|839.6|841.4|839.6|840.5|838.7|59
1590660600000|2020-05-28 10:10:00|841.5|839.7|840.6|838.8|841.5|839.7|839.4|837.6|51
1590660900000|2020-05-28 10:15:00|840.8|839|840.6|838.8|841.2|839.4|840|838.2|23
1590661200000|2020-05-28 10:20:00|840.5|838.7|841.1|839.3|841.1|839.3|840.1|838.3|48
1590661500000|2020-05-28 10:25:00|841.2|839.4|843.7|841.9|843.7|841.9|841.2|839.4|48
1590661800000|2020-05-28 10:30:00|843.6|841.8|843.6|841.8|844.1|842.3|842.9|841.1|67
1590662100000|2020-05-28 10:35:00|844.2|842.4|846.4|844.6|846.4|844.6|844.2|842.4|69
1590662400000|2020-05-28 10:40:00|846.5|844.7|846.7|844.9|848.6|846.8|845.8|844|109
1590662700000|2020-05-28 10:45:00|846.8|845|844.8|843|847.7|845.9|844.5|842.7|79
1590663000000|2020-05-28 10:50:00|844.7|842.9|845|843.2|846|844.2|844.6|842.8|37
1590663300000|2020-05-28 10:55:00|844.9|843.1|844.7|842.9|845.2|843.4|844.4|842.6|29
1590663600000|2020-05-28 11:00:00|844.6|842.8|843.7|841.9|844.7|842.9|843.2|841.4|24
1590663900000|2020-05-28 11:05:00|843.6|841.8|844.5|842.7|845.6|843.8|843.4|841.6|58
1590664200000|2020-05-28 11:10:00|844.4|842.6|842.3|840.5|844.5|842.7|842.3|840.5|45
1590664500000|2020-05-28 11:15:00|842.4|840.6|840.3|838.5|842.4|840.6|840.3|838.5|22
1590664800000|2020-05-28 11:20:00|839.8|838|838.6|836.8|839.8|838|837.9|836.1|51
1590665100000|2020-05-28 11:25:00|838.7|836.9|837.4|835.6|839.1|837.3|837.3|835.5|35
1590665400000|2020-05-28 11:30:00|837.5|835.7|841.1|839.3|841.2|839.4|836.7|834.9|53
1590665700000|2020-05-28 11:35:00|841|839.2|840.7|838.9|841.4|839.6|840.1|838.3|58
1590666000000|2020-05-28 11:40:00|841.1|839.3|839.3|837.5|841.4|839.6|839.3|837.5|39
1590666300000|2020-05-28 11:45:00|839.4|837.6|839.6|837.8|839.6|837.8|838.1|836.3|45
1590666600000|2020-05-28 11:50:00|839.5|837.7|836.6|834.8|840.3|838.5|836.6|834.8|66
1590666900000|2020-05-28 11:55:00|836.7|834.9|836.5|834.7|838|836.2|836.3|834.5|50
1590667200000|2020-05-28 12:00:00|836.6|834.8|836.2|834.4|837.6|835.8|835.5|833.7|77
1590667500000|2020-05-28 12:05:00|836|834.2|836.7|834.9|836.8|835|834.8|833|69
1590667800000|2020-05-28 12:10:00|836.3|834.5|839.1|837.3|840.7|838.9|836|834.2|64
1590668100000|2020-05-28 12:15:00|838.6|836.8|837|835.2|838.9|837.1|836.2|834.4|55
1590668400000|2020-05-28 12:20:00|836.3|834.5|835|833.2|836.4|834.6|834.4|832.6|71
1590668700000|2020-05-28 12:25:00|835.1|833.3|841|824|841.1|835.7|833.9|823.5|83
1590669000000|2020-05-28 12:30:00|841.1|824.1|835|833.2|842.5|833.9|832.6|824.1|149
1590669300000|2020-05-28 12:35:00|835.1|833.3|830.4|828.6|835.3|833.5|828.1|826.3|169
1590669600000|2020-05-28 12:40:00|830.1|828.3|831.7|829.9|831.8|830|829.2|827.4|104
1590669900000|2020-05-28 12:45:00|831.6|829.8|831.9|830.1|833.4|831.6|830|828.2|89
1590670200000|2020-05-28 12:50:00|832.3|830.5|830.4|828.6|833.1|831.3|829.8|828|123
1590670500000|2020-05-28 12:55:00|830.3|828.5|827.9|826.1|830.3|828.5|826.1|824.3|172
1590670800000|2020-05-28 13:00:00|827.8|826|828.8|827|829.2|827.4|826.5|824.7|132
1590671100000|2020-05-28 13:05:00|828.7|826.9|830.4|828.6|831|829.2|828.7|826.9|129
1590671400000|2020-05-28 13:10:00|830.1|828.3|831|829.2|832.3|830.5|830.1|828.3|95
1590671700000|2020-05-28 13:15:00|830.7|828.9|832.3|830.5|832.9|831.1|830.7|828.9|179
1590672000000|2020-05-28 13:20:00|832.2|830.4|833.6|831.8|833.9|832.1|831.6|829.8|135
1590672300000|2020-05-28 13:25:00|833.7|831.9|836.6|834.8|837.3|835.5|833.5|831.7|105
1590672600000|2020-05-28 13:30:00|836.8|835|837.4|835.6|839.3|837.5|836.8|835|177
1590672900000|2020-05-28 13:35:00|837.3|835.5|843.3|841.5|843.7|841.9|837.3|835.5|167
1590673200000|2020-05-28 13:40:00|843.5|841.7|842.9|841.1|845.1|843.3|840.9|839.1|166
1590673500000|2020-05-28 13:45:00|842.7|840.9|840.8|839|843.6|841.8|840.4|838.6|131
1590673800000|2020-05-28 13:50:00|840.7|838.9|843|841.2|843.9|842.1|838.2|836.4|136
1590674100000|2020-05-28 13:55:00|842.7|840.9|838.3|836.5|843|841.2|837.2|835.4|190
1590674400000|2020-05-28 14:00:00|838.2|836.4|834.2|832.4|838.3|836.5|834.2|832.4|208
1590674700000|2020-05-28 14:05:00|834.1|832.3|832.6|830.8|834.4|832.6|831.5|829.7|122
1590675000000|2020-05-28 14:10:00|832.3|830.5|835.3|833.5|836.5|834.7|829.9|828.1|154
1590675300000|2020-05-28 14:15:00|834.9|833.1|831.7|829.9|835.7|833.9|829.8|828|147
1590675600000|2020-05-28 14:20:00|831.6|829.8|828|826.2|832.1|830.3|827.6|825.8|140
1590675900000|2020-05-28 14:25:00|827.9|826.1|830.4|828.6|832.4|830.6|827.4|825.6|106
1590676200000|2020-05-28 14:30:00|830.3|828.5|834.6|832.8|836.4|834.6|830.2|828.4|127
1590676500000|2020-05-28 14:35:00|834.7|832.9|835.2|833.4|835.5|833.7|833.5|831.7|90
1590676800000|2020-05-28 14:40:00|834.9|833.1|831.5|829.7|835.2|833.4|830.5|828.7|101
1590677100000|2020-05-28 14:45:00|831.4|829.6|830.9|829.1|832.7|830.9|829.9|828.1|102
1590677400000|2020-05-28 14:50:00|831|829.2|831.4|829.6|831.9|830.1|830.7|828.9|68
1590677700000|2020-05-28 14:55:00|831.5|829.7|832.6|830.8|832.6|830.8|829.4|827.6|86
1590678000000|2020-05-28 15:00:00|832.3|830.5|830.7|828.9|832.3|830.5|829.4|827.6|96
1590678300000|2020-05-28 15:05:00|830.8|829|830.8|829|832.4|830.6|829.5|827.7|92
1590678600000|2020-05-28 15:10:00|830.9|829.1|830.1|828.3|832|830.2|830.1|828.3|68
1590678900000|2020-05-28 15:15:00|830.2|828.4|827.7|825.9|830.2|828.4|827.2|825.4|81
1590679200000|2020-05-28 15:20:00|827.6|825.8|824.3|822.5|827.6|825.8|823.2|821.4|122
1590679500000|2020-05-28 15:25:00|824.2|822.4|825.2|823.4|827|825.2|824.2|822.4|89
1590679800000|2020-05-28 15:30:00|825.3|823.5|827.3|825.5|828.2|826.4|824.9|823.1|65
1590680100000|2020-05-28 15:35:00|827.4|825.6|828.2|826.4|828.2|826.4|826.7|824.9|71
1590680400000|2020-05-28 15:40:00|828.1|826.3|827.4|825.6|828.8|827|826.7|824.9|76
1590680700000|2020-05-28 15:45:00|827.7|825.9|828.2|826.4|828.3|826.5|827.2|825.4|59
1590681000000|2020-05-28 15:50:00|827.8|826|828.6|826.8|828.6|826.8|827.7|825.9|21
1590681300000|2020-05-28 15:55:00|828.5|826.7|830.9|829.1|832.4|830.6|828.3|826.5|81
1590681600000|2020-05-28 16:00:00|831|829.2|831.3|829.5|832.6|830.8|830|828.2|84
1590681900000|2020-05-28 16:05:00|831.1|829.3|829.2|827.4|832.5|830.7|828.9|827.1|101
1590682200000|2020-05-28 16:10:00|829.3|827.5|829.3|827.5|830.1|828.3|828.4|826.6|58
1590682500000|2020-05-28 16:15:00|829.2|827.4|830.4|828.6|831|829.2|828.6|826.8|53
1590682800000|2020-05-28 16:20:00|830.5|828.7|836.6|826.8|836.8|830.3|830.2|825.7|78
1590683100000|2020-05-28 16:25:00|836.4|826.7|836.6|826.9|837.1|827.4|836|825.7|83
1590683400000|2020-05-28 16:30:00|837|827.1|836.7|826.7|837.2|827.2|835.1|825.3|55
1590683700000|2020-05-28 16:35:00|836.8|826.6|837.5|827.7|837.7|827.8|836.3|826.4|80
1590684000000|2020-05-28 16:40:00|837.4|827.6|837.4|827.5|838.2|828.3|836.3|826.2|117
1590684300000|2020-05-28 16:45:00|837.6|827.6|837.6|827.7|838.2|828.3|836.9|827|97
1590684600000|2020-05-28 16:50:00|837.8|827.8|839.4|829.5|839.6|829.8|837.6|827.5|109
1590684900000|2020-05-28 16:55:00|839.2|829.4|841.1|831.2|841.4|831.7|838.9|829.1|60
1590685200000|2020-05-28 17:00:00|841|831.1|841.7|832.3|842.5|836.1|838.7|830|239
1590685500000|2020-05-28 17:05:00|841.6|832.1|842.4|832.6|843.5|833.6|841.3|831.8|75
1590685800000|2020-05-28 17:10:00|842.3|832.4|841.6|831.6|842.5|832.6|841.1|831.3|56
1590686100000|2020-05-28 17:15:00|841.8|831.8|841.2|831.3|842.2|832.4|840.8|830.8|55
1590686400000|2020-05-28 17:20:00|841.3|831.4|841.6|831.9|842|832.3|839.5|829.7|54
1590686700000|2020-05-28 17:25:00|841.7|832|838.9|829.2|841.7|832|838.4|828.7|121
1590687000000|2020-05-28 17:30:00|839|829.3|838.4|828.5|839|829.3|837|827.3|99
1590687300000|2020-05-28 17:35:00|838.3|828.4|838.4|828.4|838.6|828.6|837.8|827.9|45
1590687600000|2020-05-28 17:40:00|838.3|828.5|837.8|828|838.4|828.5|837.2|827.4|100
1590687900000|2020-05-28 17:45:00|837.9|828.1|839|828.4|839.8|829.8|837.9|828|76
1590688200000|2020-05-28 17:50:00|838.9|828.3|839.5|828.9|839.6|829|838.4|827.7|76
1590688500000|2020-05-28 17:55:00|839.4|829|839.1|828.6|839.7|829.1|838.7|828.2|66
1590688800000|2020-05-28 18:00:00|839|828.5|840.7|830.1|840.9|830.2|839|828.4|65
1590689100000|2020-05-28 18:05:00|840.4|830|841.2|830.6|841.4|830.8|840.2|829.7|57
1590689400000|2020-05-28 18:10:00|841.3|830.8|840.3|829.7|841.7|830.9|840.1|829.5|48
1590689700000|2020-05-28 18:15:00|840.4|829.6|839.6|829.1|840.8|830|838.9|828.4|61
1590690000000|2020-05-28 18:20:00|840.1|829.5|839.2|828.7|840.1|829.5|839.1|828.5|69
1590690300000|2020-05-28 18:25:00|839.1|828.3|838.7|828.1|839.1|828.4|838|827.2|73
1590690600000|2020-05-28 18:30:00|838.4|827.8|837.9|827.2|838.7|828|837.7|827.1|51
1590690900000|2020-05-28 18:35:00|838.1|827.3|838.5|827.7|839|828.2|838|827.3|49
1590691200000|2020-05-28 18:40:00|838.4|827.6|837.4|826.7|838.5|827.7|837.2|826.4|49
1590691500000|2020-05-28 18:45:00|837.3|826.8|838.9|828|839|828.1|837.3|826.7|49
1590691800000|2020-05-28 18:50:00|839|827.9|839|828.2|839|828.3|838.3|827.7|29
1590692100000|2020-05-28 18:55:00|838.8|828.1|838.9|828.1|839.6|828.9|838.3|827.7|55
1590692400000|2020-05-28 19:00:00|838.6|828|840.7|829.7|840.7|829.8|838.6|828|38
1590692700000|2020-05-28 19:05:00|840.6|829.9|840.4|829.4|840.6|829.9|840.1|829.1|28
1590693000000|2020-05-28 19:10:00|840.1|829.2|839.9|829.2|840.6|829.6|839.4|828.6|45
1590693300000|2020-05-28 19:15:00|840|829.3|839.3|828.4|840.2|829.7|838.5|827.8|64
1590693600000|2020-05-28 19:20:00|839.4|828.8|838.5|827.8|839.7|828.9|838.4|827.8|73
1590693900000|2020-05-28 19:25:00|838.3|827.6|836.8|826|838.3|827.6|836.5|825.8|50
1590694200000|2020-05-28 19:30:00|836.9|826.1|837.4|826.9|837.8|826.9|836.6|825.9|100
1590694500000|2020-05-28 19:35:00|837.3|826.8|837.8|827.1|838.8|827.9|836.9|826.5|95
1590694800000|2020-05-28 19:40:00|837.7|827|837.5|826.9|839.8|827.2|837.4|826.7|68
1590695100000|2020-05-28 19:45:00|837.7|827|837.1|826.7|838|827.4|837|826.5|91
1590695400000|2020-05-28 19:50:00|837|826.6|838.6|828.2|839|828.3|836.5|826.1|156
1590695700000|2020-05-28 19:55:00|838.7|828.3|841.1|830.3|841.1|830.3|838.5|828.2|106
1590696000000|2020-05-28 20:00:00|841|830.2|839.4|829|841.4|831.3|839.4|829|88
1590696300000|2020-05-28 20:05:00|839.5|829.1|839.1|828.4|839.8|829.1|838.9|828.1|53
1590696600000|2020-05-28 20:10:00|839.3|828.5|839.9|828.7|839.9|828.9|839.1|828.4|35
1590696900000|2020-05-28 20:15:00|839.5|828.3|838.5|827.2|839.5|828.3|838.5|826.8|18
1590697200000|2020-05-28 20:20:00|838.9|827.1|839.4|828.1|839.6|828.4|838.7|827.1|28
1590697500000|2020-05-28 20:25:00|839.3|828|839.2|828|839.6|828.4|839.2|827.9|19
1590697800000|2020-05-28 20:30:00|839.3|827.9|839.3|828.1|839.5|828.2|839.2|827.7|18
1590698100000|2020-05-28 20:35:00|839.4|828|839.5|828.3|839.6|828.3|839.3|828|9
1590698400000|2020-05-28 20:40:00|839.6|828.5|839.3|828|839.8|828.6|839.3|827.9|12
1590698700000|2020-05-28 20:45:00|839.2|827.9|840.4|829.1|840.4|829.2|839.2|827.9|31
1590699000000|2020-05-28 20:50:00|840.5|829|840.6|829.2|840.6|829.3|840.4|829|23
1590699300000|2020-05-28 20:55:00|840.5|829|838.9|827.5|840.6|829|838.8|827.5|32
1590703200000|2020-05-28 22:00:00|840.5|827.1|839.6|827.7|840.5|836.3|835.7|827.1|46
1590703500000|2020-05-28 22:05:00|839.7|827.8|840.4|828.7|840.4|828.7|839.6|827.8|22
1590703800000|2020-05-28 22:10:00|840.5|828.6|840.2|828.6|840.5|828.7|840|828.5|19
1590704100000|2020-05-28 22:15:00|840.3|828.7|840.5|828.9|840.8|829.1|840.3|828.7|23
1590704400000|2020-05-28 22:20:00|840.8|829|840.8|829.1|840.8|829.2|840.8|829|3
1590704700000|2020-05-28 22:25:00||829.2||829.2||829.2||829.1|3
1590705000000|2020-05-28 22:30:00|840.9||841||841.1||840.9||11
1590705300000|2020-05-28 22:35:00|840.9|829.3|840.4|828.7|840.9|829.3|840|828.5|21
1590736200000|2020-05-29 07:10:00|845|833.5|845.1|833.6|845.3|833.7|845|833.5|11
1590736500000|2020-05-29 07:15:00|842.6|839.1|844.4|834.8|845.4|839.1|841.8|834.3|64
1590736800000|2020-05-29 07:20:00|844.3|834.7|844.8|834.9|845|837.9|841.1|833.5|91
1590737100000|2020-05-29 07:25:00|844.6|834.7|844.5|835.1|844.8|837.9|841.3|834.1|69
1590737400000|2020-05-29 07:30:00|844.7|835|842.6|833.4|844.7|838|839.8|833.4|69
1590737700000|2020-05-29 07:35:00|839.8|836.3|841.2|831.7|842.8|836.4|838.3|831.6|95
1590738000000|2020-05-29 07:40:00|841.1|832|837.9|827|841.8|835.1|835.3|825.8|57
1590738300000|2020-05-29 07:45:00|838|827.1|835.5|833.7|838.3|833.8|835.5|827|41
1590738600000|2020-05-29 07:50:00|835.6|833.8|842.1|832.8|842.1|835.7|835.4|831.2|54
1590738900000|2020-05-29 07:55:00|842|832.5|841.2|831.9|842.8|836.3|839.4|831.5|55
1590739200000|2020-05-29 08:00:00|841.1|831.7|841.1|831.8|841.6|835.1|837.7|831.1|39
1590739500000|2020-05-29 08:05:00|841.3|832|843.7|834.2|843.7|835.6|838|831.2|82
1590739800000|2020-05-29 08:10:00|843.6|834.1|846.5|835|846.6|837.6|840.6|834|69
1590740100000|2020-05-29 08:15:00|846.6|835.2|848|836.9|848|837|846.5|835|81
1590740400000|2020-05-29 08:20:00|847.9|836.7|849.3|838|849.8|838.4|847.7|836.4|131
1590740700000|2020-05-29 08:25:00|849.4|838.1|850.5|838.7|850.5|838.9|849.4|837.9|102
1590741000000|2020-05-29 08:30:00|851|838.8|843.7|841.9|853.4|842|842.8|836.8|146
1590741300000|2020-05-29 08:35:00|843.6|841.8|843.7|841.9|845.2|843.4|842.9|841.1|52
1590741600000|2020-05-29 08:40:00|843.8|842|845.2|843.4|845.2|843.4|843.2|841.4|56
1590741900000|2020-05-29 08:45:00|845.1|843.3|849.6|840.2|850|844|844.9|838.3|57
1590742200000|2020-05-29 08:50:00|849.7|840.3|848.7|839.3|849.7|842.4|843.8|837.7|136
1590742500000|2020-05-29 08:55:00|848.6|838.6|847.7|838.3|848.6|842.1|844.4|837.7|115
1590742800000|2020-05-29 09:00:00|847.9|838.4|844.1|840.6|848.8|842.2|842.2|836.9|80
1590743100000|2020-05-29 09:05:00|846.4|836.9|848.1|838.7|848.1|841.2|844.3|836.9|66
1590743400000|2020-05-29 09:10:00|848|838.6|845.2|841.7|848.2|842.5|844.7|838.3|47
1590743700000|2020-05-29 09:15:00|845.1|841.6|843.8|842|845.7|842.9|843.4|841.4|44
1590744000000|2020-05-29 09:20:00|843.9|842.1|844.8|843|844.8|843|843.7|841.9|24
1590744300000|2020-05-29 09:25:00|844.9|843.1|844|842.2|845.2|843.4|843.9|842.1|25
1590744600000|2020-05-29 09:30:00|844.1|842.3|840.8|839|844.2|842.4|840.7|838.9|41
1590744900000|2020-05-29 09:35:00|840.7|838.9|841.9|838.4|843.4|839.9|840.6|838.2|52
1590745200000|2020-05-29 09:40:00|842|838.5|841.8|838.3|842.7|839.2|841.8|838.3|32
1590745500000|2020-05-29 09:45:00|841.6|838.1|841.3|837.8|842.2|838.7|841|837.5|18
1590745800000|2020-05-29 09:50:00|841.4|837.9|842.2|838.7|844.9|838.7|841.4|835.4|15
1590746100000|2020-05-29 09:55:00|842.3|838.8|842.7|839.2|843|839.5|841.9|838.4|45
1590746400000|2020-05-29 10:00:00|842.6|839.1|844|840.5|844|840.5|842.4|838.9|28
1590746700000|2020-05-29 10:05:00|844.3|840.8|844.6|841.1|845.4|841.9|844.2|840.7|55
1590747000000|2020-05-29 10:10:00|844.7|841.2|844.1|840.6|844.9|841.4|844.1|840.6|36
1590747300000|2020-05-29 10:15:00|844|840.5|843.8|840.3|844.6|841.1|843.8|840.3|29
1590747600000|2020-05-29 10:20:00|843.6|840.1|843.3|839.8|843.7|840.2|843.1|839.6|23
1590747900000|2020-05-29 10:25:00|843.5|840|840.1|838.3|846.6|840.6|840.1|837.3|24
1590748200000|2020-05-29 10:30:00|840|838.2|840.5|838.7|841.4|839.6|840|838.2|33
1590748500000|2020-05-29 10:35:00|840.4|838.6|841.1|839.3|841.4|839.6|839.9|838.1|42
1590748800000|2020-05-29 10:40:00|841.2|839.4|840.9|839.1|841.5|839.7|840.3|838.5|47
1590749100000|2020-05-29 10:45:00|840.8|839|840.5|838.7|841.4|839.6|840.5|838.7|44
1590749400000|2020-05-29 10:50:00|840.6|838.8|841.2|839.4|841.2|839.4|840.3|838.5|40
1590749700000|2020-05-29 10:55:00|841.6|839.8|842.2|840.4|843|841.2|841.2|839.4|37
1590750000000|2020-05-29 11:00:00|842.3|840.5|842.7|840.9|843.8|842|842.3|840.5|80
1590750300000|2020-05-29 11:05:00|842.8|841|842|840.2|843.4|841.6|842|840.2|71
1590750600000|2020-05-29 11:10:00|842.4|840.6|841.6|839.8|842.9|841.1|840.9|839.1|59
1590750900000|2020-05-29 11:15:00|841.7|839.9|841.6|839.8|841.7|839.9|841.1|839.3|47
1590751200000|2020-05-29 11:20:00|841.7|839.9|842.9|841.1|843.6|841.8|841.7|839.9|95
1590751500000|2020-05-29 11:25:00|842.8|841|843.2|841.4|844|842.2|842.4|840.6|54
1590751800000|2020-05-29 11:30:00|843.3|841.5|843.5|841.7|843.9|842.1|842.5|840.7|54
1590752100000|2020-05-29 11:35:00|843.7|841.9|843.6|841.8|844.4|842.6|843.3|841.5|43
1590752400000|2020-05-29 11:40:00|843.5|841.7|844.3|842.5|844.3|842.5|842.1|840.3|88
1590752700000|2020-05-29 11:45:00|844.2|842.4|844.5|842.7|845.5|843.7|844.2|842.4|50
1590753000000|2020-05-29 11:50:00|844.4|842.6|842.7|840.9|844.4|842.6|842.4|840.6|57
1590753300000|2020-05-29 11:55:00|842.5|840.7|849.4|839.3|850.4|841|842.1|838|83
1590753600000|2020-05-29 12:00:00|849.3|839.2|845.9|842.4|849.8|843.5|845.1|839.2|103
1590753900000|2020-05-29 12:05:00|845.8|842.3|844.4|842.6|846|844.2|844.2|841.9|69
1590754200000|2020-05-29 12:10:00|844.5|842.7|843.5|841.7|844.8|843|843.2|841.4|56
1590754500000|2020-05-29 12:15:00|843.6|841.8|848|846.2|848|846.2|843.6|841.8|93
1590754800000|2020-05-29 12:20:00|847.8|846|851.4|840.8|851.4|847.5|846.8|839.4|158
1590755100000|2020-05-29 12:25:00|852|841.4|850.6|839.6|852.7|844.3|846.3|839.6|109
1590755400000|2020-05-29 12:30:00|850.9|839.9|846.8|843.3|851|844.6|846|839.9|155
1590755700000|2020-05-29 12:35:00|846.9|843.4|849.8|840.5|853.7|847.8|846.8|840.1|178
1590756000000|2020-05-29 12:40:00|846.8|843.3|842.8|841|846.9|843.4|842|840.2|116
1590756300000|2020-05-29 12:45:00|842.7|840.9|840.1|838.3|842.7|840.9|839.8|838|80
1590756600000|2020-05-29 12:50:00|840|838.2|839.3|837.5|840.2|838.4|838.8|837|75
1590756900000|2020-05-29 12:55:00|839.2|837.4|839.6|837.8|840.2|838.4|838.8|837|79
1590757200000|2020-05-29 13:00:00|839.4|837.6|834.3|832.5|840.2|838.4|833|831.2|203
1590757500000|2020-05-29 13:05:00|834.2|832.4|839.4|829.8|839.7|833.5|832.8|826.8|210
1590757800000|2020-05-29 13:10:00|839.3|829.7|836.4|832.9|840.5|833.3|834.9|828.1|217
1590758100000|2020-05-29 13:15:00|839.4|830.1|838.2|828.9|840.2|833.8|835.9|828.9|142
1590758400000|2020-05-29 13:20:00|835.4|828.8|835.8|832.3|838.7|832.5|834.3|828.2|95
1590758700000|2020-05-29 13:25:00|835.7|832.2|840.2|830.9|840.2|834|835.7|829.7|111
1590759000000|2020-05-29 13:30:00|837.6|834.1|841.2|831.8|842.6|836.2|837.3|830.5|148
1590759300000|2020-05-29 13:35:00|841|831.9|840.2|836.7|843.1|836.9|837.9|831.4|167
1590759600000|2020-05-29 13:40:00|840.1|836.6|842.8|831.8|843.6|837.2|838.5|831.8|73
1590759900000|2020-05-29 13:45:00|842.7|831.7|840|830.5|842.7|835|835.9|830.1|157
1590760200000|2020-05-29 13:50:00|839.8|830.6|841.5|832|841.9|835.2|837.1|830.5|166
1590760500000|2020-05-29 13:55:00|841.6|832.2|842.9|831.9|843|835.2|838|831.5|149
1590760800000|2020-05-29 14:00:00|843|832|844|834.6|844|837.5|839.2|831.9|103
1590761100000|2020-05-29 14:05:00|844.1|834.8|840.7|837.2|844.4|838.2|840.3|833.9|110
1590761400000|2020-05-29 14:10:00|840.8|837.3|843.9|834.6|844.5|838.1|840.6|834.1|76
1590761700000|2020-05-29 14:15:00|841|837.5|842.2|838.7|845|838.9|840.6|834.2|90
1590762000000|2020-05-29 14:20:00|842.1|838.6|840.7|837.2|844.6|838.8|840.5|834.1|91
1590762300000|2020-05-29 14:25:00|840.6|837.1|842.9|833.5|843.7|837.6|839.2|832.8|59
1590762600000|2020-05-29 14:30:00|842.6|833.6|837.8|834.3|842.6|836.2|837.4|831.2|92
1590762900000|2020-05-29 14:35:00|837.7|834.2|839.2|835.7|842.6|836.3|837.7|831.5|83
1590763200000|2020-05-29 14:40:00|839.1|835.6|840.4|836.9|843.3|837.2|838.7|832.3|77
1590763500000|2020-05-29 14:45:00|840.3|836.8|840.6|837.1|843.6|837.4|839.7|833.4|70
1590763800000|2020-05-29 14:50:00|840.7|837.2|838|834.5|844.5|838.2|838|832|139
1590764100000|2020-05-29 14:55:00|838.1|834.6|836.7|833.2|841.4|835.2|835.7|829.6|141
1590764400000|2020-05-29 15:00:00|836.8|833.3|835.2|831.7|839.4|833.4|833.6|827.3|169
1590764700000|2020-05-29 15:05:00|835.3|831.8|837.7|828.3|839.6|833.2|834.9|828.3|113
1590765000000|2020-05-29 15:10:00|837.9|828.4|834.7|831.2|838.5|832.2|834.4|828|89
1590765300000|2020-05-29 15:15:00|837.5|828.2|835.7|832.2|839.2|832.9|834.5|828.2|100
1590765600000|2020-05-29 15:20:00|835.8|832.3|840.9|831.4|841.1|834.6|835.7|829.4|109
1590765900000|2020-05-29 15:25:00|837.7|834.2|840.1|830.7|840.9|834.2|836.7|830.4|95
1590766200000|2020-05-29 15:30:00|840|830.8|837.8|834.3|841.5|835|837.1|830.7|110
1590766500000|2020-05-29 15:35:00|841.1|831.8|837.7|834.2|841.2|834.9|837.5|831|79
1590766800000|2020-05-29 15:40:00|837.8|834.3|838.3|834.8|840.5|834.9|836.8|830.4|70
1590767100000|2020-05-29 15:45:00|838.2|834.7|836.5|833|841|834.9|836.2|829.9|75
1590767400000|2020-05-29 15:50:00|840|830.6|839.6|836.1|841.9|836.2|836.8|830.4|79
1590767700000|2020-05-29 15:55:00|839.5|836|839|835.5|840.1|836.6|838.4|834.9|77
1590768000000|2020-05-29 16:00:00|839.1|835.6|841.3|832.1|841.5|836.1|837.3|830.9|82
1590768300000|2020-05-29 16:05:00|838.4|834.9|837.5|834|841.9|835.5|837.4|830.9|85
1590768600000|2020-05-29 16:10:00|840.5|831.2|839.8|830.6|840.5|834.1|836.8|830.4|72
1590768900000|2020-05-29 16:15:00|839.4|830.5|836.3|832.8|839.8|833.3|835.6|829.5|77
1590769200000|2020-05-29 16:20:00|836.5|833|836.2|832.7|839|833.3|835.4|829.5|47
1590769500000|2020-05-29 16:25:00|836.1|832.6|839.7|830.4|839.8|833.6|835.9|829.9|49
1590769800000|2020-05-29 16:30:00|836.9|833.4|836.5|833|840.3|833.9|836.3|830.5|81
1590770100000|2020-05-29 16:35:00|836.6|833.1|837.8|834.3|840.5|834.4|836.6|830.6|47
1590770400000|2020-05-29 16:40:00|837.9|834.4|838.3|836.5|838.3|836.5|837.2|834.3|53
1590770700000|2020-05-29 16:45:00|838.4|836.6|838.9|837.1|839.9|838.1|838.4|836.6|67
1590771000000|2020-05-29 16:50:00|839.1|837.3|838|836.2|839.3|837.5|837.6|835.8|77
1590771300000|2020-05-29 16:55:00|837.8|836|838.7|836.9|839.4|837.6|837.3|835.5|106
1590771600000|2020-05-29 17:00:00|838.6|836.8|839.6|837.8|840.1|838.3|838.2|836.4|147
1590771900000|2020-05-29 17:05:00|839.7|837.9|840.3|838.5|841|839.2|839.7|837.9|61
1590772200000|2020-05-29 17:10:00|840.2|838.4|840.2|838.4|841|839.2|839.9|838.1|59
1590772500000|2020-05-29 17:15:00|840.3|838.5|840.9|839.1|841.3|839.5|840.2|838.4|48
1590772800000|2020-05-29 17:20:00|840.8|839|840.9|839.1|841.8|840|840.6|838.8|62
1590773100000|2020-05-29 17:25:00|840.8|839|840.8|839|841|839.2|840|838.2|63
1590773400000|2020-05-29 17:30:00|840.6|838.8|840.6|838.8|841|839.2|840.1|838.3|46
1590773700000|2020-05-29 17:35:00|840.5|838.7|840.2|838.4|840.5|838.7|839.9|838.1|40
1590774000000|2020-05-29 17:40:00|840.1|838.3|838.8|837|840.2|838.4|838.6|836.8|42
1590774300000|2020-05-29 17:45:00|838.7|836.9|838.1|836.3|838.8|837|837.6|835.8|22
1590774600000|2020-05-29 17:50:00|838|836.2|838.1|836.3|838.3|836.5|837.7|835.9|25
1590774900000|2020-05-29 17:55:00|838.3|836.5|838.2|836.4|838.6|836.8|837.7|835.9|33
1590775200000|2020-05-29 18:00:00|838.3|836.5|843.1|832.1|843.3|836.5|837.4|831.8|72
1590775500000|2020-05-29 18:05:00|843.2|832.3|845.1|834.1|845.1|834.1|842.9|831.9|108
1590775800000|2020-05-29 18:10:00|845.4|834.2|844.2|833.1|845.9|837.7|840.8|833|78
1590776100000|2020-05-29 18:15:00|844.4|833.2|846.1|835.1|846.1|835.1|844.2|833.1|60
1590776400000|2020-05-29 18:20:00|846.3|835.2|846.4|835.4|846.9|835.8|846|835|40
1590776700000|2020-05-29 18:25:00|846.5|835.6|846.2|835.1|846.8|835.8|846|834.7|69
1590777000000|2020-05-29 18:30:00|846.4|835.2|846.4|835.4|846.9|835.9|846.3|835.2|34
1590777300000|2020-05-29 18:35:00|845.8|834.8|840.8|837.3|845.8|837.8|840.3|834.5|31
1590777600000|2020-05-29 18:40:00|840.7|837.2|840.7|837.2|840.9|837.4|839.7|836.2|40
1590777900000|2020-05-29 18:45:00|840.8|837.3|844.5|832.8|845|837.6|839.8|832.8|42
1590778200000|2020-05-29 18:50:00|843.7|832.3|844.7|833.4|845.1|833.5|842.5|830.6|159
1590778500000|2020-05-29 18:55:00|845.1|833.5|845.7|834.4|846.5|835|844.6|833.1|203
1590778800000|2020-05-29 19:00:00|845.8|834.8|844|832.5|846.6|835.3|843.7|831.7|224
1590779100000|2020-05-29 19:05:00|844.1|832.6|843.8|832.6|845.1|833.6|843.7|832|171
1590779400000|2020-05-29 19:10:00|844|832.7|844.8|833.3|845.8|834.5|844|832.7|136
1590779700000|2020-05-29 19:15:00|844.9|833.2|845.2|833.9|845.2|834|844.6|833.1|75
1590780000000|2020-05-29 19:20:00|845.3|834.1|845|833.3|845.9|834.6|844.8|833.2|78
1590780300000|2020-05-29 19:25:00|844.8|833.2|844.4|832.7|844.9|833.4|844|832.4|106
1590780600000|2020-05-29 19:30:00|844.6|832.8|844.5|833.1|845.5|834|844.3|832.7|73
1590780900000|2020-05-29 19:35:00|844.8|833.3|843.9|832.7|844.9|833.5|843.7|832.2|53
1590781200000|2020-05-29 19:40:00|843.8|832.6|844|832.6|844.4|833|843.8|832.2|66
1590781500000|2020-05-29 19:45:00|844.2|832.7|839.6|836.1|844.9|836.3|839.1|832.4|67
1590781800000|2020-05-29 19:50:00|839.7|836.2|839.4|835.9|839.8|836.3|839.2|835.7|34
1590782100000|2020-05-29 19:55:00|839.5|836|839.7|836.2|840.3|836.8|839.2|835.7|38
1590782400000|2020-05-29 20:00:00|839.6|836.1|839.4|835.9|839.6|836.1|839.2|835.7|15
1590782700000|2020-05-29 20:05:00|839.3|835.8|839.7|836.2|839.7|836.2|839.2|835.7|16
1590783000000|2020-05-29 20:10:00|839.6|836.1|839.3|835.8|839.6|836.1|839.3|835.8|7
1590783300000|2020-05-29 20:15:00|839.4|835.9|839.9|836.4|839.9|836.4|839.3|835.8|10
1590783600000|2020-05-29 20:20:00|839.8|836.3|839.5|836|839.8|836.3|839.4|835.9|9
1590783900000|2020-05-29 20:25:00|839.6|836.1|840.5|837|845.6|837.6|839.6|833.3|45
1590784200000|2020-05-29 20:30:00|844.9|832.9|846.3|831.9|846.3|837.2|840.2|831.9|37
1590784500000|2020-05-29 20:35:00|846.2|831.8|845.9|830.9|846.4|831.8|845.8|830.9|16
1590784800000|2020-05-29 20:40:00|846|830.6|846.2|830.4|846.4|831|845.9|830.2|21
1590785100000|2020-05-29 20:45:00|846.1|830.1|846.5|829.9|846.9|830.5|845.9|829.6|52
1590785400000|2020-05-29 20:50:00|846.4|830|846.4|829.5|846.4|830|845.5|829.2|23
1590785700000|2020-05-29 20:55:00|846.3|829.3|847.9|830.9|848.1|831.1|846.1|829.1|14
1590996600000|2020-06-01 07:30:00|845.4|841.9|845.7|843.9|845.7|843.9|844.1|841.8|79
1590996900000|2020-06-01 07:35:00|845.5|843.7|845.2|843.4|845.9|844.1|844.5|842.7|52
1590997200000|2020-06-01 07:40:00|845.3|843.5|844.3|842.5|845.5|843.7|844.1|842.3|56
1590997500000|2020-06-01 07:45:00|844.2|842.4|844.1|842.3|844.5|842.7|843.5|841.7|74
1590997800000|2020-06-01 07:50:00|844.3|842.5|845.7|843.9|845.9|844.1|844.2|842.4|54
1590998100000|2020-06-01 07:55:00|845.8|844|845.9|844.1|846|844.2|845.7|843.9|27
1590998400000|2020-06-01 08:00:00|845.7|843.9|845.5|843.7|845.7|843.9|844.8|843|32
1590998700000|2020-06-01 08:05:00|845.4|843.6|845.9|844.1|846|844.2|843.1|841.3|104
1590999000000|2020-06-01 08:10:00|845.8|844|845.8|844|846.2|844.4|844.3|842.5|98
1590999300000|2020-06-01 08:15:00|845.7|843.9|843.5|841.7|845.7|843.9|842.7|840.9|88
1590999600000|2020-06-01 08:20:00|843.6|841.8|843|841.2|844|842.2|842.7|840.9|48
1590999900000|2020-06-01 08:25:00|842.7|840.9|839.9|838.1|843.2|841.4|839.9|838.1|66
1591000200000|2020-06-01 08:30:00|839.7|837.9|838.7|836.9|840.4|838.6|838|836.2|78
1591000500000|2020-06-01 08:35:00|838.8|837|840.3|838.5|840.5|838.7|838.3|836.5|56
1591000800000|2020-06-01 08:40:00|840.2|838.4|839|837.2|840.4|838.6|838.1|836.3|92
1591001100000|2020-06-01 08:45:00|838.9|837.1|838|836.2|839.5|837.7|837.4|835.6|138
1591001400000|2020-06-01 08:50:00|838.1|836.3|838.6|836.8|838.6|836.8|835.9|834.1|138
1591001700000|2020-06-01 08:55:00|838.5|836.7|838.9|837.1|840.3|838.5|837.3|835.5|77
1591002000000|2020-06-01 09:00:00|838.8|837|839.5|837.7|839.7|837.9|837.7|835.9|61
1591002300000|2020-06-01 09:05:00|839.4|837.6|839.8|838|840|838.2|839|837.2|36
1591002600000|2020-06-01 09:10:00|839.7|837.9|841.6|839.8|841.6|839.8|839.4|837.6|79
1591002900000|2020-06-01 09:15:00|841.5|839.7|840.6|838.8|841.6|839.8|840.6|838.8|30
1591003200000|2020-06-01 09:20:00|840.5|838.7|846.6|844.8|846.7|844.9|840.5|838.7|83
1591003500000|2020-06-01 09:25:00|846.3|844.5|844.7|842.9|846.8|845|844.4|842.6|55
1591003800000|2020-06-01 09:30:00|844.9|843.1|844|842.2|845.2|843.4|842.9|841.1|64
1591004100000|2020-06-01 09:35:00|844.1|842.3|844.3|842.5|844.4|842.6|843.6|841.8|50
1591004400000|2020-06-01 09:40:00|844.2|842.4|843.7|841.9|844.4|842.6|843.6|841.8|37
1591004700000|2020-06-01 09:45:00|843.3|841.5|842.9|841.1|843.8|842|842.5|840.7|39
1591005000000|2020-06-01 09:50:00|843|841.2|843.7|841.9|843.9|842.1|842.5|840.7|48
1591005300000|2020-06-01 09:55:00|843.9|842.1|843.1|841.3|844.1|842.3|843|841.2|33
1591005600000|2020-06-01 10:00:00|843|841.2|842.4|840.6|843.2|841.4|842|840.2|42
1591005900000|2020-06-01 10:05:00|842.5|840.7|842|840.2|842.7|840.9|842|840.2|35
1591006200000|2020-06-01 10:10:00|841.8|840|842.7|840.9|842.7|840.9|841.3|839.5|76
1591006500000|2020-06-01 10:15:00|842.6|840.8|842.2|840.4|843|841.2|842.1|840.3|46
1591006800000|2020-06-01 10:20:00|842.3|840.5|844.1|842.3|844.5|842.7|842.2|840.4|44
1591007100000|2020-06-01 10:25:00|844.4|842.6|840.4|838.6|844.5|842.7|840.2|838.4|29
1591007400000|2020-06-01 10:30:00|840.6|838.8|840.9|839.1|841.3|839.5|840.4|838.6|38
1591007700000|2020-06-01 10:35:00|840.8|839|840.2|838.4|841.3|839.5|838.1|836.3|42
1591008000000|2020-06-01 10:40:00|839.9|838.1|840.2|838.4|840.5|838.7|839.4|837.6|39
1591008300000|2020-06-01 10:45:00|840.3|838.5|841.2|839.4|841.4|839.6|840.3|838.5|38
1591008600000|2020-06-01 10:50:00|840.9|839.1|840.8|839|841|839.2|840.3|838.5|25
1591008900000|2020-06-01 10:55:00|840.9|839.1|841.4|839.6|841.7|839.9|840.9|839.1|34
1591009200000|2020-06-01 11:00:00|841.3|839.5|843.2|841.4|843.4|841.6|841.3|839.5|66
1591009500000|2020-06-01 11:05:00|843.4|841.6|843.8|842|844.3|842.5|842.6|840.8|80
1591009800000|2020-06-01 11:10:00|843.9|842.1|846.1|844.3|846.1|844.3|843.7|841.9|58
1591010100000|2020-06-01 11:15:00|846.2|844.4|847|845.2|847.2|845.4|845.1|843.3|55
1591010400000|2020-06-01 11:20:00|846.9|845.1|846.9|845.1|849|847.2|846.5|844.7|57
1591010700000|2020-06-01 11:25:00|847|845.2|844.1|842.3|848.1|846.3|844|842.2|82
1591011000000|2020-06-01 11:30:00|844.2|842.4|844.4|842.6|845.5|843.7|843.9|842.1|59
1591011300000|2020-06-01 11:35:00|844.8|843|845.8|844|847.4|845.6|844|842.2|73
1591011600000|2020-06-01 11:40:00|846.1|844.3|847.8|846|847.8|846|844.9|843.1|67
1591011900000|2020-06-01 11:45:00|847.7|845.9|848|846.2|848.6|846.8|847.3|845.5|30
1591012200000|2020-06-01 11:50:00|847.9|846.1|847.4|845.6|848.2|846.4|847.4|845.6|40
1591012500000|2020-06-01 11:55:00|847.3|845.5|847.2|845.4|847.6|845.8|846.3|844.5|52
1591012800000|2020-06-01 12:00:00|847.1|845.3|847.7|845.9|848.3|846.5|847|845.2|86
1591013100000|2020-06-01 12:05:00|847.8|846|847.7|845.9|848|846.2|847.1|845.3|67
1591013400000|2020-06-01 12:10:00|847.6|845.8|847|845.2|848|846.2|847|845.2|81
1591013700000|2020-06-01 12:15:00|847.1|845.3|847.8|846|847.9|846.1|846.8|845|86
1591014000000|2020-06-01 12:20:00|847.5|845.7|848.1|846.3|849.4|847.6|847.3|845.5|57
1591014300000|2020-06-01 12:25:00|848|846.2|846.2|844.4|848.4|846.6|846.2|844.4|75
1591014600000|2020-06-01 12:30:00|845.9|844.1|842.2|840.4|846.7|844.9|841.6|839.8|185
1591014900000|2020-06-01 12:35:00|842.4|840.6|842.9|841.1|844.5|842.7|842.2|840.4|142
1591015200000|2020-06-01 12:40:00|842.8|841|841|839.2|842.9|841.1|841|839.2|78
1591015500000|2020-06-01 12:45:00|840.9|839.1|841.2|839.4|841.4|839.6|839.1|837.3|76
1591015800000|2020-06-01 12:50:00|840.9|839.1|839.2|837.4|841|839.2|839|837.2|51
1591016100000|2020-06-01 12:55:00|839|837.2|839.8|838|840.2|838.4|839|837.2|66
1591016400000|2020-06-01 13:00:00|839.7|837.9|837.6|835.8|839.9|838.1|834.1|832.3|173
1591016700000|2020-06-01 13:05:00|837.7|835.9|833|831.2|837.7|835.9|832.3|830.5|171
1591017000000|2020-06-01 13:10:00|832.9|831.1|834.6|832.8|835.1|833.3|830.9|829.1|120
1591017300000|2020-06-01 13:15:00|834.5|832.7|835.1|833.3|835.2|833.4|834|832.2|100
1591017600000|2020-06-01 13:20:00|835|833.2|834.5|832.7|835.3|833.5|834.4|832.6|81
1591017900000|2020-06-01 13:25:00|834.2|832.4|835|833.2|835.2|833.4|833.3|831.5|73
1591018200000|2020-06-01 13:30:00|835.1|833.3|839.2|837.4|840.8|839|835.1|833.3|106
1591018500000|2020-06-01 13:35:00|839.1|837.3|844.4|842.6|844.5|842.7|838|836.2|126
1591018800000|2020-06-01 13:40:00|844.2|842.4|850.4|848.6|850.4|848.6|843.6|841.8|221
1591019100000|2020-06-01 13:45:00|850|848.2|864.1|853|864.5|860.1|849.4|847.6|263
1591019400000|2020-06-01 13:50:00|864.8|853.1|855.1|851.6|866.1|856.4|854.7|845.7|306
1591019700000|2020-06-01 13:55:00|855.3|851.8|857.9|846.9|857.9|854.7|851.9|845.9|170
1591020000000|2020-06-01 14:00:00|858|847|849.5|847.7|858.1|851|848.5|843.7|231
1591020300000|2020-06-01 14:05:00|850|848.2|855.4|853.6|855.8|854|850|848.2|155
1591020600000|2020-06-01 14:10:00|855.7|853.9|858.9|849|859.9|854.5|855.2|846.8|255
1591020900000|2020-06-01 14:15:00|859|849.1|863.3|853.5|865.1|857|858.6|848.7|295
1591021200000|2020-06-01 14:20:00|863.2|853.6|862.1|852|864.9|855.1|861.4|851.5|189
1591021500000|2020-06-01 14:25:00|861.8|851.9|853.9|852.1|862.6|854|853.6|849.3|166
1591021800000|2020-06-01 14:30:00|854.8|853|860.9|849.7|861.3|856.9|854.8|847.4|189
1591022100000|2020-06-01 14:35:00|861.2|849.8|856.4|845.8|862.5|851.3|856.4|845.7|208
1591022400000|2020-06-01 14:40:00|856.3|845.7|854.4|850.9|858.6|851.3|854.4|845.5|114
1591022700000|2020-06-01 14:45:00|854.9|851.4|863.7|850.6|866.2|853.6|854.4|850.6|93
1591023000000|2020-06-01 14:50:00|863.8|850.5|858.4|848.3|864|853.8|855.8|845.4|271
1591023300000|2020-06-01 14:55:00|858.3|848.2|860.3|849.4|860.4|850.4|858.2|848.2|157
1591023600000|2020-06-01 15:00:00|860.4|849.5|856|845|860.4|849.5|856|844.6|210
1591023900000|2020-06-01 15:05:00|856.1|844.9|856.7|845.5|858.3|847.1|856|844.9|159
1591024200000|2020-06-01 15:10:00|856.8|845.6|857.1|846|857.2|846|855.9|844.7|166
1591024500000|2020-06-01 15:15:00|857|846.1|856.1|844.8|857.9|846.7|856|844.7|91
1591024800000|2020-06-01 15:20:00|856|844.9|855.2|844.1|857.5|846.1|854.1|843.1|160
1591025100000|2020-06-01 15:25:00|855.3|844.2|857.2|847|858.5|847.3|855.3|844.2|178
1591025400000|2020-06-01 15:30:00|857.3|847.1|859.2|848.8|859.2|848.8|856.9|846.6|158
1591025700000|2020-06-01 15:35:00|859|848.9|859.5|849.2|860.9|850.8|858.7|848.3|161
1591026000000|2020-06-01 15:40:00|859.6|849.1|860.6|850.3|860.6|850.3|859.4|849.1|115
1591026300000|2020-06-01 15:45:00|860.9|850.5|860|849.7|861.4|851.1|859.7|849.3|137
1591026600000|2020-06-01 15:50:00|860.1|849.5|858.4|848|860.9|850.3|858.4|847.9|121
1591026900000|2020-06-01 15:55:00|858.2|847.8|859.6|849.1|859.8|849.3|858|847.8|77
1591027200000|2020-06-01 16:00:00|859.7|849.3|858.9|848.1|859.9|849.5|858.3|847.7|79
1591027500000|2020-06-01 16:05:00|858.8|848.2|858.4|847.9|860.7|848.9|858.1|847.8|52
1591027800000|2020-06-01 16:10:00|858.5|848|858.9|847.9|859.1|851.9|855.4|847.7|98
1591028100000|2020-06-01 16:15:00|858.8|848|858.5|847.9|858.8|848.2|858.2|847.7|44
1591028400000|2020-06-01 16:20:00|858.6|848|860.3|848.8|860.3|848.8|858.3|847.7|54
1591028700000|2020-06-01 16:25:00|860.4|848.9|860|848.5|860.5|849|859.4|848|50
1591029000000|2020-06-01 16:30:00|859.9|848.6|860.4|848.9|860.5|849.1|859.7|848.2|33
1591029300000|2020-06-01 16:35:00|859.9|848.5|859.9|848.6|860|848.6|859|847.5|45
1591029600000|2020-06-01 16:40:00|859.7|848.3|860.1|848.7|860.5|849.1|859.5|848.1|35
1591029900000|2020-06-01 16:45:00|860.3|848.9|859.7|848.2|860.4|848.9|859.7|848.2|41
1591030200000|2020-06-01 16:50:00|859.6|848.1|858|846.5|859.9|848.4|857|845.5|70
1591030500000|2020-06-01 16:55:00|857.9|846.4|858.4|846.8|859|847.4|857.8|846.3|51
1591030800000|2020-06-01 17:00:00|858.3|846.7|858|846.9|858.5|847.2|857|845.6|164
1591031100000|2020-06-01 17:05:00|857.9|847|856.6|845.2|857.9|847|856.3|845|73
1591031400000|2020-06-01 17:10:00|856.4|845|855.6|844.2|856.8|845.5|855.4|844|74
1591031700000|2020-06-01 17:15:00|855.4|844|855.9|844.4|856.5|845|855.2|843.8|64
1591032000000|2020-06-01 17:20:00|855.6|844.1|856.2|844.9|856.6|845.2|855.5|843.9|83
1591032300000|2020-06-01 17:25:00|856.1|844.8|855.4|843.9|856.1|844.8|855.2|843.7|64
1591032600000|2020-06-01 17:30:00|855.2|843.7|856.2|844.6|856.6|845.1|855.2|843.7|31
1591032900000|2020-06-01 17:35:00|856|844.4|854.2|852.4|856.9|852.4|853.4|844.3|44
1591033200000|2020-06-01 17:40:00|854.1|852.3|856.7|845.2|856.8|854.6|852.8|844.8|45
1591033500000|2020-06-01 17:45:00|854.1|850.6|851.9|850.1|854.1|850.6|851.5|849.7|28
1591033800000|2020-06-01 17:50:00|852|850.2|851.7|849.9|852.7|850.9|851.2|849.4|32
1591034100000|2020-06-01 17:55:00|851.8|850|852.1|850.3|852.3|850.5|851.7|849.9|23
1591034400000|2020-06-01 18:00:00|851.9|850.1|851.6|849.8|852|850.2|851.5|849.7|19
1591034700000|2020-06-01 18:05:00|851.7|849.9|852.5|850.7|852.6|850.8|851.7|849.9|18
1591035000000|2020-06-01 18:10:00|852.4|850.6|852.2|850.4|852.6|850.8|852.1|850.3|10
1591035300000|2020-06-01 18:15:00|852.3|850.5|852.2|850.4|852.3|850.5|851.9|850.1|21
1591035600000|2020-06-01 18:20:00|852.1|850.3|852.4|850.6|852.4|850.6|852.1|850.3|24
1591035900000|2020-06-01 18:25:00|852.3|850.5|852.9|851.1|852.9|851.1|852.2|850.4|13
1591036200000|2020-06-01 18:30:00|853|851.2|852|850.2|853|851.2|850.5|848.7|53
1591036500000|2020-06-01 18:35:00|852.2|850.4|852.9|851.1|852.9|851.1|852.1|850.3|18
1591036800000|2020-06-01 18:40:00|852.8|851|852.7|850.9|853.5|851.7|852.7|850.9|19
1591037100000|2020-06-01 18:45:00|852.6|850.8|853|851.2|853|851.2|852.5|850.7|7
1591037400000|2020-06-01 18:50:00|853.1|851.3|853.5|851.7|853.7|851.9|853|851.2|30
1591037700000|2020-06-01 18:55:00|853.6|851.8|853.5|851.7|853.7|851.9|853.3|851.5|18
1591038000000|2020-06-01 19:00:00|853.4|851.6|853.5|851.7|853.9|852.1|853.3|851.5|17
1591038300000|2020-06-01 19:05:00|853.6|851.8|853.3|851.5|853.6|851.8|852.8|851|13
1591038600000|2020-06-01 19:10:00|853.5|851.7|853.6|851.8|853.7|851.9|853.4|851.6|11
1591038900000|2020-06-01 19:15:00|853.4|851.6|853.8|852|853.9|852.1|853.4|851.6|13
1591039200000|2020-06-01 19:20:00|853.7|851.9|853.9|852.1|853.9|852.1|853.6|851.8|15
1591039500000|2020-06-01 19:25:00|853.8|852|853.9|852.1|854|852.2|853.8|852|8
1591039800000|2020-06-01 19:30:00|854|852.2|854|852.2|854.1|852.3|853.7|851.9|9
1591040100000|2020-06-01 19:35:00|854.1|852.3|854|852.2|854.1|852.3|853.8|852|13
1591040400000|2020-06-01 19:40:00|854.1|852.3|854.2|852.4|854.2|852.4|854.1|852.3|6
1591040700000|2020-06-01 19:45:00|854.1|852.3|853.4|851.6|854.1|852.3|853.3|851.5|19
1591041000000|2020-06-01 19:50:00|853.3|851.5|853|851.2|853.5|851.7|852.9|851.1|19
1591041300000|2020-06-01 19:55:00|853.2|851.4|854|852.2|854.1|852.3|853.2|851.4|21
1591041600000|2020-06-01 20:00:00|853.9|852.1|851.8|850|853.9|852.1|851.8|850|41
1591041900000|2020-06-01 20:05:00|851.6|849.8|852|850.2|852.1|850.3|851.6|849.8|14
1591042200000|2020-06-01 20:10:00|852.1|850.3|851.8|850|852.3|850.5|851.7|849.9|18
1591042500000|2020-06-01 20:15:00|852.2|850.4|851.9|850.1|852.2|850.4|851.7|849.9|18
1591042800000|2020-06-01 20:20:00|852.1|850.3|852.2|850.4|852.2|850.4|851.4|849.6|16
1591043100000|2020-06-01 20:25:00|852.1|850.3|858.7|844.3|858.8|850.3|851.8|844|14
1591043400000|2020-06-01 20:30:00|858.6|844.2|858.4|844.1|858.6|844.2|858.2|843.8|28
1591043700000|2020-06-01 20:35:00|858.3|843.9|858.4|844.1|858.5|844.2|858.3|843.9|15
1591044000000|2020-06-01 20:40:00|858.5|844|858.1|843.7|858.5|844|858|843.6|26
1591044300000|2020-06-01 20:45:00|858|843.6|858.5|844.1|858.6|844.2|857.9|843.5|44
1591044600000|2020-06-01 20:50:00|858.6|844.2|858.8|844.1|859|844.4|858.6|844.1|19
1591044900000|2020-06-01 20:55:00|858.7|844.2|858.5|844.1|858.8|844.2|858.4|843.8|21
1591081200000|2020-06-02 07:00:00|860.4|843.8|860.3|843.6|860.4|843.8|860.2|843.5|10
1591081500000|2020-06-02 07:05:00|860.4|843.7|860.9|844.3|861.4|844.6|859.8|843|60
1591081800000|2020-06-02 07:10:00|861.7|844.5|861.6|844.9|861.7|844.9|860.7|843.8|39
1591082100000|2020-06-02 07:15:00|862|845.1|862.3|845.4|862.8|845.8|861.5|844.6|45
1591082400000|2020-06-02 07:20:00|862.5|845.6|854.7|843.3|862.5|845.7|854.7|843|33
1591082700000|2020-06-02 07:25:00|855|843.2|853.4|842|855.1|843.6|853.2|841.8|59
1591083000000|2020-06-02 07:30:00|853.5|842.1|852.2|840.9|853.9|842.6|852.2|840.8|89
1591083300000|2020-06-02 07:35:00|852.3|840.5|851.1|840|852.5|841.1|850.8|840|70
1591083600000|2020-06-02 07:40:00|851|840.2|846.4|842.9|852|843.6|846.3|840.2|39
1591083900000|2020-06-02 07:45:00|846.5|843|848|836.9|848.2|843.6|843|836.9|79
1591084200000|2020-06-02 07:50:00|848.2|837|846.3|835.1|848.5|837.2|846.3|835|70
1591084500000|2020-06-02 07:55:00|845.9|834.4|846.4|834.7|848.7|837.7|838|826.3|273
1591084800000|2020-06-02 08:00:00|846.6|835.1|850|838.5|850.4|838.8|845.3|833.5|82
1591085100000|2020-06-02 08:05:00|849.9|838.4|849.8|838.1|851.5|840|849.7|838.1|85
1591085400000|2020-06-02 08:10:00|849.7|838.2|842.7|840.9|853.2|844.7|842.4|836.5|109
1591085700000|2020-06-02 08:15:00|842.3|840.5|846.1|844.3|846.6|844.8|842.3|840.5|77
1591086000000|2020-06-02 08:20:00|846|844.2|848.3|846.5|849.3|847.5|845.9|844.1|108
1591086300000|2020-06-02 08:25:00|848.5|846.7|849.5|847.7|850.8|849|848.4|846.6|55
1591086600000|2020-06-02 08:30:00|849.1|847.3|848.3|846.5|849.6|847.8|847.8|846|72
1591086900000|2020-06-02 08:35:00|848.2|846.4|850.1|848.3|850.3|848.5|847.9|846.1|40
1591087200000|2020-06-02 08:40:00|849.7|847.9|849.7|847.9|849.8|848|848.8|847|31
1591087500000|2020-06-02 08:45:00|849.5|847.7|847.7|845.9|849.8|848|847.7|845.9|60
1591087800000|2020-06-02 08:50:00|847.2|845.4|849|847.2|849.7|847.9|847.2|845.4|50
1591088100000|2020-06-02 08:55:00|849.1|847.3|850.2|848.4|850.2|848.4|848.9|847.1|41
1591088400000|2020-06-02 09:00:00|850.1|848.3|853.8|843.8|853.8|848.3|847.3|843.8|57
1591088700000|2020-06-02 09:05:00|853.6|843.7|854.5|842.9|855.5|847.8|849.9|842.8|72
1591089000000|2020-06-02 09:10:00|854.4|843.1|854.8|843.3|856.8|843.7|854.1|842.5|95
1591089300000|2020-06-02 09:15:00|854.7|843|854.9|843.6|855.9|844.4|854.5|843|80
1591089600000|2020-06-02 09:20:00|855.1|843.7|856.8|845.2|856.8|845.2|854.8|843.6|43
1591089900000|2020-06-02 09:25:00|856.7|845.3|857.2|845.9|857.4|846|856.5|845|44
1591090200000|2020-06-02 09:30:00|857.3|845.8|854.7|851.2|861.7|852.6|854.7|845.7|21
1591090500000|2020-06-02 09:35:00|854.6|851.1|855.4|851.9|855.4|851.9|854|850.5|35
1591090800000|2020-06-02 09:40:00|855.3|851.8|854.8|851.3|856.3|852.8|854.7|851.2|38
1591091100000|2020-06-02 09:45:00|854.5|851|854.6|851.1|855.2|851.7|854.5|851|21
1591091400000|2020-06-02 09:50:00|854.7|851.2|854.7|851.2|854.9|851.4|854.7|851.2|9
1591091700000|2020-06-02 09:55:00|854.8|851.3|854.9|851.4|854.9|851.4|854.2|850.7|15
1591092000000|2020-06-02 10:00:00|854.7|851.2|855.1|851.6|855.7|852.2|853.9|850.4|32
1591092300000|2020-06-02 10:05:00|855|851.5|853.9|850.4|855|851.5|853.7|850.2|49
1591092600000|2020-06-02 10:10:00|854|850.5|854.5|851|854.9|851.4|852.8|849.3|43
1591092900000|2020-06-02 10:15:00|854.4|850.9|853|849.5|854.6|851.1|853|849.5|23
1591093200000|2020-06-02 10:20:00|853.1|849.6|853.4|849.9|854.3|850.8|852.2|848.7|26
1591093500000|2020-06-02 10:25:00|853.1|849.6|854.8|851.3|854.8|851.3|853.1|849.6|28
1591093800000|2020-06-02 10:30:00|854.5|851|853.6|850.1|854.7|851.2|853.6|850.1|22
1591094100000|2020-06-02 10:35:00|853.5|850|852.9|849.4|853.6|850.1|852.9|849.4|13
1591094400000|2020-06-02 10:40:00|853.1|849.6|854.6|851.1|854.7|851.2|853.1|849.6|20
1591094700000|2020-06-02 10:45:00|854.7|851.2|854.7|851.2|855.1|851.6|854.4|850.9|20
1591095000000|2020-06-02 10:50:00|854.6|851.1|855.3|851.8|855.7|852.2|854.2|850.7|35
1591095300000|2020-06-02 10:55:00|855.4|851.9|854.9|851.4|855.8|852.3|854.1|850.6|34
1591095600000|2020-06-02 11:00:00|854.7|851.2|854.2|850.7|854.7|851.2|853.3|849.8|33
1591095900000|2020-06-02 11:05:00|854.1|850.6|854.1|850.6|854.6|851.1|853.8|850.3|24
1591096200000|2020-06-02 11:10:00|854.2|850.7|853.6|850.1|854.4|850.9|853.1|849.6|26
1591096500000|2020-06-02 11:15:00|853.5|850|853.2|849.7|853.5|850|852.7|849.2|24
1591096800000|2020-06-02 11:20:00|853|849.5|851.3|847.8|853.1|849.6|851.3|847.8|33
1591097100000|2020-06-02 11:25:00|851.2|847.7|852.8|849.3|854.8|849.3|850.7|844.8|49
1591097400000|2020-06-02 11:30:00|852.9|849.4|853.1|849.6|853.1|849.6|852.1|848.6|50
1591097700000|2020-06-02 11:35:00|852.8|849.3|853.1|849.6|853.2|849.7|852.5|849|27
1591098000000|2020-06-02 11:40:00|853.2|849.7|851.2|847.7|853.4|849.9|850.7|847.2|34
1591098300000|2020-06-02 11:45:00|851.3|847.8|849.8|848|851.7|849.6|849.6|847.8|38
1591098600000|2020-06-02 11:50:00|849.5|847.7|849.9|848.1|850.9|849.1|849.3|847.5|42
1591098900000|2020-06-02 11:55:00|850|848.2|852.2|850.4|852.2|850.4|850|848.2|56
1591099200000|2020-06-02 12:00:00|852.3|850.5|853.3|851.5|854.2|852.4|852.3|850.5|89
1591099500000|2020-06-02 12:05:00|853.6|851.8|849.8|848|853.6|851.8|848.3|846.5|112
1591099800000|2020-06-02 12:10:00|849.7|847.9|849.5|847.7|851|849.2|847.8|846|121
1591100100000|2020-06-02 12:15:00|849.3|847.5|850.3|848.5|850.7|848.9|848.6|846.8|109
1591100400000|2020-06-02 12:20:00|850|848.2|851.7|849.9|851.7|849.9|845.8|844|166
1591100700000|2020-06-02 12:25:00|851.4|849.6|851.8|850|853|851.2|850.4|848.6|136
1591101000000|2020-06-02 12:30:00|851.6|849.8|849.8|848|851.6|849.8|848.8|847|192
1591101300000|2020-06-02 12:35:00|850|848.2|851.8|850|853.3|851.5|849.9|848.1|96
1591101600000|2020-06-02 12:40:00|851.9|850.1|850.7|848.9|852.3|850.5|850.7|848.9|62
1591101900000|2020-06-02 12:45:00|851|849.2|852.4|850.6|852.4|850.6|849.9|848.1|75
1591102200000|2020-06-02 12:50:00|852.5|850.7|854.9|853.1|855.1|853.3|852.5|850.7|72
1591102500000|2020-06-02 12:55:00|854.8|853|856.1|854.3|856.4|854.6|854.3|852.5|68
1591102800000|2020-06-02 13:00:00|856.3|854.5|851.8|850|856.5|854.7|851.5|849.7|112
1591103100000|2020-06-02 13:05:00|852.1|850.3|850.6|848.8|853.7|851.9|850.3|848.5|83
1591103400000|2020-06-02 13:10:00|850.7|848.9|852|850.2|852.2|850.4|849.3|847.5|78
1591103700000|2020-06-02 13:15:00|851.9|850.1|852.5|850.7|853.2|851|851.9|848.9|96
1591104000000|2020-06-02 13:20:00|852.4|850.6|852.2|850.4|853.7|851.9|852.1|850.3|76
1591104300000|2020-06-02 13:25:00|852.1|850.3|849.9|848.1|853|851.2|849.7|847.9|76
1591104600000|2020-06-02 13:30:00|850.1|848.3|845.2|843.4|850.1|848.3|843.3|841.5|113
1591104900000|2020-06-02 13:35:00|845.1|843.3|839.2|837.4|847.4|843.3|838.9|835|153
1591105200000|2020-06-02 13:40:00|838.9|837.1|844.4|840.9|844.7|841.1|836.9|834.1|124
1591105500000|2020-06-02 13:45:00|844.3|840.8|837.4|835.6|844.4|840.9|833.3|831.5|190
1591105800000|2020-06-02 13:50:00|837.1|835.3|835.9|834.1|837.8|836|831.9|830.1|174
1591106100000|2020-06-02 13:55:00|836.1|834.3|838.4|836.6|842.9|836.6|833.9|831.7|191
1591106400000|2020-06-02 14:00:00|837.1|835.3|840.4|838.6|841.1|839.3|834.1|832.3|233
1591106700000|2020-06-02 14:05:00|840.2|838.4|839.9|838.1|840.9|839.1|838.6|836.8|107
1591107000000|2020-06-02 14:10:00|840|838.2|842.5|839|843.2|841.4|837.1|835.3|133
1591107300000|2020-06-02 14:15:00|842.3|838.8|842.1|838.6|843.6|840.1|841.3|837.8|104
1591107600000|2020-06-02 14:20:00|842.2|838.7|843.4|839.9|843.4|839.9|841|837.5|84
1591107900000|2020-06-02 14:25:00|843.5|840|843.7|840.2|844|840.5|842.6|839.1|96
1591108200000|2020-06-02 14:30:00|843.6|840.1|844.8|841.3|847|843.5|843.5|840|166
1591108500000|2020-06-02 14:35:00|844.7|841.2|844.5|842.7|845.6|843.8|843.5|840.3|104
1591108800000|2020-06-02 14:40:00|844.4|842.6|843.3|841.5|844.9|843.1|841.6|839.8|104
1591109100000|2020-06-02 14:45:00|843.2|841.4|841.3|839.5|843.9|842.1|841|839.2|154
1591109400000|2020-06-02 14:50:00|841.2|839.4|843.4|841.6|843.8|842|841|839.2|166
1591109700000|2020-06-02 14:55:00|843.5|841.7|845.1|843.3|845.9|844.1|842|840.2|119
1591110000000|2020-06-02 15:00:00|845.2|843.4|845.2|843.4|847.5|845.7|845|843.2|134
1591110300000|2020-06-02 15:05:00|845.1|843.3|842.1|840.3|845.5|843.7|842.1|840.3|142
1591110600000|2020-06-02 15:10:00|842.2|840.4|843|841.2|843.3|841.5|840.9|839.1|123
1591110900000|2020-06-02 15:15:00|842.7|840.9|841.2|839.4|842.7|840.9|841.1|839.3|84
1591111200000|2020-06-02 15:20:00|841.4|839.6|841.6|839.8|842.2|840.4|839.7|837.9|59
1591111500000|2020-06-02 15:25:00|841.7|839.9|838.4|836.6|841.7|839.9|837.7|835.9|190
1591111800000|2020-06-02 15:30:00|838.2|836.4|837.1|835.3|838.4|836.6|832.4|830.6|195
1591112100000|2020-06-02 15:35:00|837|835.2|836.5|834.7|837.7|835.9|835.8|834|112
1591112400000|2020-06-02 15:40:00|836.7|834.9|838.5|836.7|839|837.2|835.9|834.1|110
1591112700000|2020-06-02 15:45:00|838.4|836.6|833.6|831.8|838.9|837.1|833.5|831.7|104
1591113000000|2020-06-02 15:50:00|833.5|831.7|829.8|828|834.5|832.7|828.3|826.5|219
1591113300000|2020-06-02 15:55:00|829.7|827.9|833.4|831.6|834.1|832.3|829.3|827.5|134
1591113600000|2020-06-02 16:00:00|833.2|831.4|833.6|831.8|833.6|831.8|831.4|829.6|124
1591113900000|2020-06-02 16:05:00|833.7|831.9|832.8|831|833.9|832.1|832.1|830.3|132
1591114200000|2020-06-02 16:10:00|832.9|831.1|832.5|830.7|833.7|831.9|831.1|829.3|137
1591114500000|2020-06-02 16:15:00|832.6|830.8|833.9|832.1|834|832.2|831.5|829.7|80
1591114800000|2020-06-02 16:20:00|834.1|832.3|833.3|831.5|834.2|832.4|832.1|830.3|83
1591115100000|2020-06-02 16:25:00|833.4|831.6|835.4|833.6|836|834.2|832.9|831.1|105
1591115400000|2020-06-02 16:30:00|835.6|833.8|834.7|832.9|836.5|834.7|833.2|831.4|104
1591115700000|2020-06-02 16:35:00|835|833.2|835.9|834.1|836.1|834.3|834.6|832.8|55
1591116000000|2020-06-02 16:40:00|836.1|834.3|839.2|837.4|839.3|837.5|836.1|834.3|91
1591116300000|2020-06-02 16:45:00|839.4|837.6|838.7|836.9|839.5|837.7|837.7|835.9|73
1591116600000|2020-06-02 16:50:00|838.8|837|837.5|835.7|839|837.2|837.5|835.7|50
1591116900000|2020-06-02 16:55:00|837.4|835.6|837.1|835.3|837.7|835.9|835|833.2|98
1591117200000|2020-06-02 17:00:00|837.2|835.4|848.7|846.9|849.7|847.9|837.2|835.4|236
1591117500000|2020-06-02 17:05:00|848.6|846.8|848|846.2|848.6|846.8|846.7|844.9|137
1591117800000|2020-06-02 17:10:00|848.3|846.5|847.4|845.6|848.6|846.8|847|845.2|63
1591118100000|2020-06-02 17:15:00|847.3|845.5|850.4|848.6|850.4|848.6|847.2|845.4|75
1591118400000|2020-06-02 17:20:00|850.3|848.5|850.4|848.6|851.1|849.3|849.8|848|64
1591118700000|2020-06-02 17:25:00|850.5|848.7|850.2|848.4|851.7|849.9|850.2|848.4|43
1591119000000|2020-06-02 17:30:00|850.3|848.5|850.7|848.9|850.9|849.1|849.8|848|36
1591119300000|2020-06-02 17:35:00|850.4|848.6|850.8|849|851.2|849.4|850.2|848.4|46
1591119600000|2020-06-02 17:40:00|851|849.2|851.3|849.5|851.3|849.5|850.6|848.8|37
1591119900000|2020-06-02 17:45:00|851.4|849.6|849.4|847.6|851.6|849.8|849|847.2|44
1591120200000|2020-06-02 17:50:00|849.3|847.5|849.9|848.1|849.9|848.1|848.6|846.8|34
1591120500000|2020-06-02 17:55:00|849.8|848|849|847.2|850|848.2|848.6|846.8|36
1591120800000|2020-06-02 18:00:00|849.1|847.3|848.1|846.3|849.3|847.5|848.1|846.3|29
1591121100000|2020-06-02 18:05:00|848|846.2|847|845.2|848.2|846.4|846.9|845.1|44
1591121400000|2020-06-02 18:10:00|846.9|845.1|847.2|845.4|847.7|845.9|846.9|845.1|28
1591121700000|2020-06-02 18:15:00|847.3|845.5|846.6|844.8|847.5|845.7|845.7|843.9|44
1591122000000|2020-06-02 18:20:00|846.5|844.7|847.1|845.3|847.1|845.3|846.2|844.4|39
1591122300000|2020-06-02 18:25:00|847|845.2|846.3|844.5|847|845.2|846.3|844.5|23
1591122600000|2020-06-02 18:30:00|846.6|844.8|847.3|845.5|848.6|846.8|846.6|844.8|42
1591122900000|2020-06-02 18:35:00|847.4|845.6|847|845.2|847.4|845.6|846.5|844.7|29
1591123200000|2020-06-02 18:40:00|846.9|845.1|847|845.2|847.5|845.7|846.8|845|25
1591123500000|2020-06-02 18:45:00|847.1|845.3|848.4|846.6|848.4|846.6|847.1|845.3|20
1591123800000|2020-06-02 18:50:00|848.6|846.8|848.9|847.1|848.9|847.1|848.1|846.3|29
1591124100000|2020-06-02 18:55:00|849.3|847.5|849.5|847.7|849.6|847.8|848.4|846.6|31
1591124400000|2020-06-02 19:00:00|849.2|847.4|848.4|846.6|849.3|847.5|848.2|846.4|63
1591124700000|2020-06-02 19:05:00|848.5|846.7|848.9|847.1|848.9|847.1|848.1|846.3|22
1591125000000|2020-06-02 19:10:00|848.6|846.8|848.3|846.5|849.1|847.3|848.2|846.4|35
1591125300000|2020-06-02 19:15:00|848.4|846.6|848.6|846.8|848.9|847.1|848.4|846.6|19
1591125600000|2020-06-02 19:20:00|848.7|846.9|848.5|846.7|848.9|847.1|848.5|846.7|20
1591125900000|2020-06-02 19:25:00|848.4|846.6|848.2|846.4|848.5|846.7|848.1|846.3|19
1591126200000|2020-06-02 19:30:00|848.3|846.5|848.2|846.4|848.3|846.5|847.6|845.8|39
1591126500000|2020-06-02 19:35:00|848.1|846.3|848.1|846.3|848.5|846.7|848.1|846.3|26
1591126800000|2020-06-02 19:40:00|848|846.2|848.1|846.3|848.1|846.3|847.7|845.9|25
1591127100000|2020-06-02 19:45:00|848|846.2|848.5|846.7|848.7|846.9|847.5|845.7|36
1591127400000|2020-06-02 19:50:00|848.8|847|848.6|846.8|849.4|847.6|848.4|846.6|45
1591127700000|2020-06-02 19:55:00|848.7|846.9|849.3|847.5|849.5|847.7|848.7|846.9|40
1591128000000|2020-06-02 20:00:00|849.2|847.4|847.9|846.1|849.5|847.7|847.6|845.8|39
1591128300000|2020-06-02 20:05:00|847.8|846|847.7|845.9|847.9|846.1|847.5|845.7|25
1591128600000|2020-06-02 20:10:00|847.8|846|848.9|847.1|848.9|847.1|847.8|846|18
1591128900000|2020-06-02 20:15:00|848.8|847|848.3|846.5|849.1|847.3|848.2|846.4|19
1591129200000|2020-06-02 20:20:00|848.5|846.7|848.6|846.8|848.6|846.8|848.1|846.3|13
1591129500000|2020-06-02 20:25:00|848.5|846.7|848.5|846.7|848.6|846.8|848.3|846.5|14
1591129800000|2020-06-02 20:30:00|848.6|846.8|848.9|847.1|848.9|847.1|848.4|846.6|19
1591130100000|2020-06-02 20:35:00|848.7|846.9|848.8|847|848.8|847|848.7|846.9|8
1591130400000|2020-06-02 20:40:00|848.7|846.9|848.6|846.8|848.8|847|848.5|846.7|6
1591130700000|2020-06-02 20:45:00|848.5|846.7|848.3|846.5|848.9|847.1|848.3|846.5|20
1591131000000|2020-06-02 20:50:00|848.4|846.6|849.4|847.6|849.5|847.7|848.2|846.4|29
1591131300000|2020-06-02 20:55:00|849.5|847.7|854.9|841.3|854.9|847.7|849.1|841.3|22
1591168500000|2020-06-03 07:15:00|846.9|843.4|847.9|844.4|853.9|844.4|846.4|836.9|43
1591168800000|2020-06-03 07:20:00|847.7|844.2|843.8|840.3|852.3|844.2|843.7|833.3|55
1591169100000|2020-06-03 07:25:00|844|840.5|845.2|841.7|845.2|841.7|843.9|840.4|33
1591169400000|2020-06-03 07:30:00|845.1|841.6|842|838.5|845.1|841.6|841.9|838.4|75
1591169700000|2020-06-03 07:35:00|841.7|838.2|840.2|836.7|848|838.5|839.5|830.7|72
1591170000000|2020-06-03 07:40:00|840.3|836.8|841.3|837.8|847.5|838.2|840.3|830.8|38
1591170300000|2020-06-03 07:45:00|841.4|837.9|841.8|838.3|842.3|838.8|840.6|837.1|43
1591170600000|2020-06-03 07:50:00|841.7|838.2|837.3|835.5|841.9|838.4|836.9|835.1|48
1591170900000|2020-06-03 07:55:00|837.4|835.6|837|835.2|837.9|836.1|836.9|835.1|54
1591171200000|2020-06-03 08:00:00|837.2|835.4|834.4|832.6|837.5|835.7|834.2|832.4|66
1591171500000|2020-06-03 08:05:00|834.2|832.4|832.2|830.4|834.8|833|831.9|830.1|105
1591171800000|2020-06-03 08:10:00|832.5|830.7|832.2|830.4|834|832.2|832|830.2|118
1591172100000|2020-06-03 08:15:00|832|830.2|835.3|833.5|835.3|833.5|828.7|826.9|126
1591172400000|2020-06-03 08:20:00|835.7|833.9|839.8|838|840.1|838.3|834.8|833|85
1591172700000|2020-06-03 08:25:00|840.1|838.3|838.6|836.8|840.9|839.1|838.5|836.7|56
1591173000000|2020-06-03 08:30:00|838.7|836.9|839|837.2|840.1|838.3|838.5|836.7|63
1591173300000|2020-06-03 08:35:00|838.8|837|837.3|835.5|838.8|837|835.8|834|98
1591173600000|2020-06-03 08:40:00|837.4|835.6|835.3|833.5|837.4|835.6|833.4|831.6|124
1591173900000|2020-06-03 08:45:00|835.5|833.7|835.1|833.3|836.6|834.8|834.7|832.9|62
1591174200000|2020-06-03 08:50:00|835.6|833.8|831.5|829.7|836.3|834.5|831.2|829.4|91
1591174500000|2020-06-03 08:55:00|831.6|829.8|833.3|831.5|833.7|831.9|831.5|829.7|76
1591174800000|2020-06-03 09:00:00|833.2|831.4|834.6|832.8|835.1|833.3|833.1|831.3|82
1591175100000|2020-06-03 09:05:00|834.7|832.9|836.8|835|837|835.2|834.2|832.4|52
1591175400000|2020-06-03 09:10:00|836.9|835.1|836|834.2|837.8|836|836|834.2|39
1591175700000|2020-06-03 09:15:00|836.1|834.3|837.2|835.4|837.9|836.1|836.1|834.3|41
1591176000000|2020-06-03 09:20:00|837.4|835.6|838.1|836.3|838.1|836.3|836.9|835.1|37
1591176300000|2020-06-03 09:25:00|838.2|836.4|838|836.2|839|837.2|837.6|835.8|39
1591176600000|2020-06-03 09:30:00|837.9|836.1|837.2|835.4|839.6|837.8|836.8|835|68
1591176900000|2020-06-03 09:35:00|837.1|835.3|837.6|835.8|838.8|837|837.1|835.3|55
1591177200000|2020-06-03 09:40:00|837.5|835.7|838.7|836.9|839.5|837.7|837.5|835.7|46
1591177500000|2020-06-03 09:45:00|838.8|837|838.9|837.1|840.1|838.3|838.8|837|34
1591177800000|2020-06-03 09:50:00|839.1|837.3|841.5|839.7|842.3|840.5|839|837.2|88
1591178100000|2020-06-03 09:55:00|841.4|839.6|839.8|838|841.5|839.7|839.7|837.9|52
1591178400000|2020-06-03 10:00:00|840|838.2|838.8|837|841.1|839.3|838.8|837|90
1591178700000|2020-06-03 10:05:00|839|837.2|838.4|836.6|839.1|837.3|838|836.2|65
1591179000000|2020-06-03 10:10:00|838.3|836.5|839.9|838.1|841.5|839.7|838.2|836.4|46
1591179300000|2020-06-03 10:15:00|840.1|838.3|839.6|837.8|842.8|841|839.5|837.7|74
1591179600000|2020-06-03 10:20:00|839.7|837.9|836.9|835.1|841.8|840|836.7|834.9|51
1591179900000|2020-06-03 10:25:00|837.3|835.5|838.7|836.9|838.8|837|837.3|835.5|38
1591180200000|2020-06-03 10:30:00|838.6|836.8|838.9|837.1|839.2|837.4|838.2|836.4|40
1591180500000|2020-06-03 10:35:00|838.8|837|838.4|836.6|839.3|837.5|837.7|835.9|31
1591180800000|2020-06-03 10:40:00|839|837.2|839.7|837.9|840.4|838.6|838.8|837|50
1591181100000|2020-06-03 10:45:00|839.9|838.1|838.8|837|839.9|838.1|838.8|837|17
1591181400000|2020-06-03 10:50:00|838.7|836.9|838.1|836.3|838.9|837.1|838.1|836.3|24
1591181700000|2020-06-03 10:55:00|838.5|836.7|838|836.2|838.7|836.9|837.6|835.8|63
1591182000000|2020-06-03 11:00:00|838.1|836.3|838.4|836.6|839.4|837.6|838.1|836.3|87
1591182300000|2020-06-03 11:05:00|838.3|836.5|838.8|837|839.7|837.9|838.2|836.4|60
1591182600000|2020-06-03 11:10:00|838.7|836.9|838.9|837.1|839.2|837.4|838.3|836.5|42
1591182900000|2020-06-03 11:15:00|839|837.2|838.4|836.6|839|837.2|838.3|836.5|41
1591183200000|2020-06-03 11:20:00|838.6|836.8|838.4|836.6|839|837.2|838.3|836.5|37
1591183500000|2020-06-03 11:25:00|838.1|836.3|835.8|834|839|837.2|835.7|833.9|83
1591183800000|2020-06-03 11:30:00|835.9|834.1|836.5|834.7|836.7|834.9|835.5|833.7|58
1591184100000|2020-06-03 11:35:00|836.8|835|837.2|835.4|837.6|835.8|836.4|834.6|67
1591184400000|2020-06-03 11:40:00|837.3|835.5|838.7|836.9|838.8|837|836.3|834.5|70
1591184700000|2020-06-03 11:45:00|838.6|836.8|839.4|837.6|839.5|837.7|838|836.2|66
1591185000000|2020-06-03 11:50:00|839.5|837.7|839.3|837.5|840.3|838.5|838.7|836.9|47
1591185300000|2020-06-03 11:55:00|839.4|837.6|839.6|837.8|840|838.2|838.5|836.7|52
1591185600000|2020-06-03 12:00:00|839.7|837.9|840.9|839.1|842.4|840.6|839.6|837.8|120
1591185900000|2020-06-03 12:05:00|841|839.2|840.6|838.8|841.8|840|840.2|838.4|63
1591186200000|2020-06-03 12:10:00|840.8|839|842.9|841.1|842.9|841.1|839.9|838.1|84
1591186500000|2020-06-03 12:15:00|843.1|841.3|837|835.2|843.1|841.3|835.3|833.5|192
1591186800000|2020-06-03 12:20:00|836.9|835.1|835.7|833.9|836.9|835.1|834.7|832.9|113
1591187100000|2020-06-03 12:25:00|835.9|834.1|834.9|833.1|836.7|834.9|834.6|832.8|120
1591187400000|2020-06-03 12:30:00|834.7|832.9|835.2|833.4|836.1|834.3|833.1|831.3|163
1591187700000|2020-06-03 12:35:00|835.1|833.3|832|830.2|835.4|833.6|831.9|830.1|130
1591188000000|2020-06-03 12:40:00|831.7|829.9|831.8|830|832.9|831.1|831.2|829.4|195
1591188300000|2020-06-03 12:45:00|831.7|829.9|832.8|831|832.8|831|830.8|829|176
1591188600000|2020-06-03 12:50:00|832.6|830.8|831.3|829.5|832.6|830.8|830.5|828.7|169
1591188900000|2020-06-03 12:55:00|831.2|829.4|830.5|828.7|831.5|829.7|829.9|828.1|198
1591189200000|2020-06-03 13:00:00|830.7|828.9|832.6|830.8|832.8|831|829.7|827.9|170
1591189500000|2020-06-03 13:05:00|832.5|830.7|834.3|832.5|835.5|833.7|832.1|830.3|135
1591189800000|2020-06-03 13:10:00|834.4|832.6|832|830.2|834.4|832.6|832|830.2|185
1591190100000|2020-06-03 13:15:00|832.1|830.3|834.5|832.7|834.7|832.9|832|830.2|116
1591190400000|2020-06-03 13:20:00|834.4|832.6|839.7|837.9|841.2|839.4|833.5|831.7|167
1591190700000|2020-06-03 13:25:00|839.3|837.5|834.5|832.7|840.8|839|834.5|832.7|139
1591191000000|2020-06-03 13:30:00|834.6|832.8|843.7|841.9|845.4|843.6|833.2|831.4|189
1591191300000|2020-06-03 13:35:00|843.8|842|848.4|846.6|848.8|847|843.1|841.3|190
1591191600000|2020-06-03 13:40:00|848.3|846.5|843.4|841.6|848.8|847|843.4|841.6|139
1591191900000|2020-06-03 13:45:00|843.5|841.7|844.7|842.9|845.5|843.7|843.1|841.3|125
1591192200000|2020-06-03 13:50:00|844.6|842.8|843.9|842.1|846.9|845.1|843.6|841.8|188
1591192500000|2020-06-03 13:55:00|844.4|842.6|841.6|839.8|846|844.2|841.6|839.8|144
1591192800000|2020-06-03 14:00:00|841.7|839.9|845.2|843.4|847.3|845.5|841.1|839.3|197
1591193100000|2020-06-03 14:05:00|845.4|843.6|842|840.2|846.5|844.7|841.3|839.5|198
1591193400000|2020-06-03 14:10:00|841.9|840.1|836.4|834.6|842.6|840.8|834.6|832.8|270
1591193700000|2020-06-03 14:15:00|836.5|834.7|832.5|830.7|836.5|834.7|831.7|829.9|199
1591194000000|2020-06-03 14:20:00|832.4|830.6|832.2|830.4|832.7|830.9|830.5|828.7|168
1591194300000|2020-06-03 14:25:00|832.1|830.3|831.8|830|832.7|830.9|831.1|829.3|151
1591194600000|2020-06-03 14:30:00|831.6|829.8|830.6|828.8|832.4|830.6|830.5|828.7|157
1591194900000|2020-06-03 14:35:00|830.8|829|831.4|829.6|831.4|829.6|830.4|828.6|128
1591195200000|2020-06-03 14:40:00|831.5|829.7|831.9|830.1|832.3|830.5|830.9|829.1|118
1591195500000|2020-06-03 14:45:00|832|830.2|833|831.2|833.2|831.4|830.4|828.6|114
1591195800000|2020-06-03 14:50:00|833.1|831.3|834.5|832.7|835.8|834|832.7|830.9|113
1591196100000|2020-06-03 14:55:00|834.3|832.5|834.1|832.3|834.6|832.8|832.5|830.7|96
1591196400000|2020-06-03 15:00:00|834|832.2|837.1|835.3|837.5|835.7|834|832.2|96
1591196700000|2020-06-03 15:05:00|837|835.2|840.6|838.8|840.6|838.8|837|835.2|68
1591197000000|2020-06-03 15:10:00|840.7|838.9|840|838.2|840.8|839|838.4|836.6|87
1591197300000|2020-06-03 15:15:00|839.9|838.1|839.8|838|841.8|840|839.1|837.3|97
1591197600000|2020-06-03 15:20:00|839.7|837.9|838.9|837.1|840.4|838.6|838.1|836.3|99
1591197900000|2020-06-03 15:25:00|839|837.2|840.2|838.4|840.9|839.1|838.9|837.1|94
1591198200000|2020-06-03 15:30:00|840.5|838.7|844.3|842.5|844.3|842.5|840.4|838.6|122
1591198500000|2020-06-03 15:35:00|844.1|842.3|843.4|841.6|844.2|842.4|842.7|840.9|76
1591198800000|2020-06-03 15:40:00|843.8|842|842.9|841.1|844.2|842.4|842.9|841.1|83
1591199100000|2020-06-03 15:45:00|843|841.2|843.8|842|845|843.2|842.9|841.1|79
1591199400000|2020-06-03 15:50:00|844|842.2|844.1|842.3|845.3|843.5|843.9|842.1|84
1591199700000|2020-06-03 15:55:00|844.3|842.5|844.4|842.6|844.9|843.1|843.5|841.7|69
1591200000000|2020-06-03 16:00:00|844.3|842.5|844.4|842.6|844.8|843|843.3|841.5|84
1591200300000|2020-06-03 16:05:00|844.5|842.7|842.7|840.9|845|843.2|842.6|840.8|62
1591200600000|2020-06-03 16:10:00|842.6|840.8|842.1|840.3|842.8|841|841.8|840|47
1591200900000|2020-06-03 16:15:00|841.9|840.1|841.7|839.9|842|840.2|840.9|839.1|47
1591201200000|2020-06-03 16:20:00|841.6|839.8|842|840.2|842.2|840.4|840.6|838.8|61
1591201500000|2020-06-03 16:25:00|842.1|840.3|841.8|840|842.3|840.5|841.2|839.4|50
1591201800000|2020-06-03 16:30:00|841.9|840.1|842|840.2|842|840.2|840.9|839.1|55
1591202100000|2020-06-03 16:35:00|841.9|840.1|840.9|839.1|842.1|840.3|840.7|838.9|57
1591202400000|2020-06-03 16:40:00|841|839.2|840.2|838.4|841|839.2|840|838.2|29
1591202700000|2020-06-03 16:45:00|840.1|838.3|839.3|837.5|840.2|838.4|838.6|836.8|58
1591203000000|2020-06-03 16:50:00|839.4|837.6|838.8|837|840.1|838.3|838.7|836.9|57
1591203300000|2020-06-03 16:55:00|839|837.2|839.3|837.5|839.3|837.5|838.3|836.5|31
1591203600000|2020-06-03 17:00:00|839.5|837.7|839.3|837.5|840.3|838.5|838.1|836.3|140
1591203900000|2020-06-03 17:05:00|839.2|837.4|839.5|837.7|839.8|838|839|837.2|45
1591204200000|2020-06-03 17:10:00|839.7|837.9|839.5|837.7|839.7|837.9|839.3|837.5|23
1591204500000|2020-06-03 17:15:00|839.4|837.6|840.4|838.6|840.5|838.7|839.2|837.4|49
1591204800000|2020-06-03 17:20:00|840.3|838.5|839.8|838|840.3|838.5|839.7|837.9|35
1591205100000|2020-06-03 17:25:00|839.9|838.1|837.9|836.1|840.1|838.3|837.4|835.6|40
1591205400000|2020-06-03 17:30:00|837.7|835.9|836.5|834.7|837.7|835.9|836|834.2|37
1591205700000|2020-06-03 17:35:00|836.3|834.5|836.9|835.1|837|835.2|836.3|834.5|33
1591206000000|2020-06-03 17:40:00|836.8|835|837.2|835.4|837.7|835.9|836.7|834.9|34
1591206300000|2020-06-03 17:45:00|837.1|835.3|837.3|835.5|837.4|835.6|837.1|835.3|18
1591206600000|2020-06-03 17:50:00|837.4|835.6|837|835.2|837.7|835.9|837|835.2|31
1591206900000|2020-06-03 17:55:00|837.1|835.3|836.9|835.1|837.3|835.5|836.7|834.9|21
1591207200000|2020-06-03 18:00:00|836.8|835|837.1|835.3|837.3|835.5|836.7|834.9|18
1591207500000|2020-06-03 18:05:00|836.9|835.1|836.7|834.9|837.4|835.6|836.6|834.8|53
1591207800000|2020-06-03 18:10:00|836.6|834.8|836.6|834.8|836.8|835|836.4|834.6|20
1591208100000|2020-06-03 18:15:00|836.5|834.7|835.8|834|836.6|834.8|835.7|833.9|20
1591208400000|2020-06-03 18:20:00|835.7|833.9|836.2|834.4|836.2|834.4|835.6|833.8|23
1591208700000|2020-06-03 18:25:00|836.3|834.5|836.4|834.6|836.5|834.7|836|834.2|28
1591209000000|2020-06-03 18:30:00|836.5|834.7|836|834.2|837|835.2|835.8|834|21
1591209300000|2020-06-03 18:35:00|836.2|834.4|836.5|834.7|836.5|834.7|836.2|834.4|12
1591209600000|2020-06-03 18:40:00|836.7|834.9|836.5|834.7|836.8|835|836.2|834.4|23
1591209900000|2020-06-03 18:45:00|836.3|834.5|836.5|834.7|837|835.2|836.3|834.5|15
1591210200000|2020-06-03 18:50:00|836.4|834.6|835.1|833.3|836.5|834.7|834.4|832.6|34
1591210500000|2020-06-03 18:55:00|835.2|833.4|835.4|833.6|835.6|833.8|833.4|831.6|73
1591210800000|2020-06-03 19:00:00|835.5|833.7|835.4|833.6|835.7|833.9|835.1|833.3|21
1591211100000|2020-06-03 19:05:00|835.5|833.7|835.2|833.4|836.3|834.5|835.2|833.4|22
1591211400000|2020-06-03 19:10:00|835.3|833.5|834.8|833|835.6|833.8|834.6|832.8|14
1591211700000|2020-06-03 19:15:00|834.5|832.7|836|834.2|836.1|834.3|834.3|832.5|38
1591212000000|2020-06-03 19:20:00|835.8|834|836.3|834.5|836.3|834.5|835.6|833.8|27
1591212300000|2020-06-03 19:25:00|836.2|834.4|836.9|835.1|836.9|835.1|836.2|834.4|15
1591212600000|2020-06-03 19:30:00|837|835.2|836.7|834.9|837.2|835.4|836.6|834.8|24
1591212900000|2020-06-03 19:35:00|836.6|834.8|837.8|836|837.8|836|836.4|834.6|13
1591213200000|2020-06-03 19:40:00|837.6|835.8|838.2|836.4|838.6|836.8|837.6|835.8|20
1591213500000|2020-06-03 19:45:00|838|836.2|838.9|837.1|839|837.2|837.6|835.8|25
1591213800000|2020-06-03 19:50:00|839|837.2|838.2|836.4|839.2|837.4|837.9|836.1|39
1591214100000|2020-06-03 19:55:00|838.1|836.3|838.2|836.4|838.5|836.7|837.9|836.1|40
1591214400000|2020-06-03 20:00:00|838.3|836.5|838.4|836.6|838.8|837|838|836.2|34
1591214700000|2020-06-03 20:05:00|838.3|836.5|837.7|835.9|838.7|836.9|837.6|835.8|15
1591215000000|2020-06-03 20:10:00|837.6|835.8|837.4|835.6|837.7|835.9|836.9|835.1|28
1591215300000|2020-06-03 20:15:00|837.3|835.5|835.8|834|837.3|835.5|835.8|834|19
1591215600000|2020-06-03 20:20:00|835.7|833.9|835.5|833.7|835.9|834.1|835.2|833.4|11
1591215900000|2020-06-03 20:25:00|835.4|833.6|836.4|834.6|836.4|834.6|835.4|833.6|18
1591216200000|2020-06-03 20:30:00|836.2|834.4|835.9|834.1|836.2|834.4|835.4|833.6|16
1591216500000|2020-06-03 20:35:00|836|834.2|836.1|834.3|836.2|834.4|836|834.2|24
1591216800000|2020-06-03 20:40:00|836|834.2|836.3|834.5|836.3|834.5|836|834.2|6
1591217100000|2020-06-03 20:45:00|836.2|834.4|837.4|835.6|837.4|835.6|836.1|834.3|17
1591217400000|2020-06-03 20:50:00|837.6|835.8|836.7|834.9|837.7|835.9|836.7|834.9|18
1591217700000|2020-06-03 20:55:00|836.8|835|837.4|835.6|837.4|835.6|836.3|834.5|21
1591168500000|2020-06-03 07:15:00|846.9|843.4|847.9|844.4|853.9|844.4|846.4|836.9|43
1591168800000|2020-06-03 07:20:00|847.7|844.2|843.8|840.3|852.3|844.2|843.7|833.3|55
1591169100000|2020-06-03 07:25:00|844|840.5|845.2|841.7|845.2|841.7|843.9|840.4|33
1591169400000|2020-06-03 07:30:00|845.1|841.6|842|838.5|845.1|841.6|841.9|838.4|75
1591169700000|2020-06-03 07:35:00|841.7|838.2|840.2|836.7|848|838.5|839.5|830.7|72
1591170000000|2020-06-03 07:40:00|840.3|836.8|841.3|837.8|847.5|838.2|840.3|830.8|38
1591170300000|2020-06-03 07:45:00|841.4|837.9|841.8|838.3|842.3|838.8|840.6|837.1|43
1591170600000|2020-06-03 07:50:00|841.7|838.2|837.3|835.5|841.9|838.4|836.9|835.1|48
1591170900000|2020-06-03 07:55:00|837.4|835.6|837|835.2|837.9|836.1|836.9|835.1|54
1591171200000|2020-06-03 08:00:00|837.2|835.4|834.4|832.6|837.5|835.7|834.2|832.4|66
1591171500000|2020-06-03 08:05:00|834.2|832.4|832.2|830.4|834.8|833|831.9|830.1|105
1591171800000|2020-06-03 08:10:00|832.5|830.7|832.2|830.4|834|832.2|832|830.2|118
1591172100000|2020-06-03 08:15:00|832|830.2|835.3|833.5|835.3|833.5|828.7|826.9|126
1591172400000|2020-06-03 08:20:00|835.7|833.9|839.8|838|840.1|838.3|834.8|833|85
1591172700000|2020-06-03 08:25:00|840.1|838.3|838.6|836.8|840.9|839.1|838.5|836.7|56
1591173000000|2020-06-03 08:30:00|838.7|836.9|839|837.2|840.1|838.3|838.5|836.7|63
1591173300000|2020-06-03 08:35:00|838.8|837|837.3|835.5|838.8|837|835.8|834|98
1591173600000|2020-06-03 08:40:00|837.4|835.6|835.3|833.5|837.4|835.6|833.4|831.6|124
1591173900000|2020-06-03 08:45:00|835.5|833.7|835.1|833.3|836.6|834.8|834.7|832.9|62
1591174200000|2020-06-03 08:50:00|835.6|833.8|831.5|829.7|836.3|834.5|831.2|829.4|91
1591174500000|2020-06-03 08:55:00|831.6|829.8|833.3|831.5|833.7|831.9|831.5|829.7|76
1591174800000|2020-06-03 09:00:00|833.2|831.4|834.6|832.8|835.1|833.3|833.1|831.3|82
1591175100000|2020-06-03 09:05:00|834.7|832.9|836.8|835|837|835.2|834.2|832.4|52
1591175400000|2020-06-03 09:10:00|836.9|835.1|836|834.2|837.8|836|836|834.2|39
1591175700000|2020-06-03 09:15:00|836.1|834.3|837.2|835.4|837.9|836.1|836.1|834.3|41
1591176000000|2020-06-03 09:20:00|837.4|835.6|838.1|836.3|838.1|836.3|836.9|835.1|37
1591176300000|2020-06-03 09:25:00|838.2|836.4|838|836.2|839|837.2|837.6|835.8|39
1591176600000|2020-06-03 09:30:00|837.9|836.1|837.2|835.4|839.6|837.8|836.8|835|68
1591176900000|2020-06-03 09:35:00|837.1|835.3|837.6|835.8|838.8|837|837.1|835.3|55
1591177200000|2020-06-03 09:40:00|837.5|835.7|838.7|836.9|839.5|837.7|837.5|835.7|46
1591177500000|2020-06-03 09:45:00|838.8|837|838.9|837.1|840.1|838.3|838.8|837|34
1591177800000|2020-06-03 09:50:00|839.1|837.3|841.5|839.7|842.3|840.5|839|837.2|88
1591178100000|2020-06-03 09:55:00|841.4|839.6|839.8|838|841.5|839.7|839.7|837.9|52
1591178400000|2020-06-03 10:00:00|840|838.2|838.8|837|841.1|839.3|838.8|837|90
1591178700000|2020-06-03 10:05:00|839|837.2|838.4|836.6|839.1|837.3|838|836.2|65
1591179000000|2020-06-03 10:10:00|838.3|836.5|839.9|838.1|841.5|839.7|838.2|836.4|46
1591179300000|2020-06-03 10:15:00|840.1|838.3|839.6|837.8|842.8|841|839.5|837.7|74
1591179600000|2020-06-03 10:20:00|839.7|837.9|836.9|835.1|841.8|840|836.7|834.9|51
1591179900000|2020-06-03 10:25:00|837.3|835.5|838.7|836.9|838.8|837|837.3|835.5|38
1591180200000|2020-06-03 10:30:00|838.6|836.8|838.9|837.1|839.2|837.4|838.2|836.4|40
1591180500000|2020-06-03 10:35:00|838.8|837|838.4|836.6|839.3|837.5|837.7|835.9|31
1591180800000|2020-06-03 10:40:00|839|837.2|839.7|837.9|840.4|838.6|838.8|837|50
1591181100000|2020-06-03 10:45:00|839.9|838.1|838.8|837|839.9|838.1|838.8|837|17
1591181400000|2020-06-03 10:50:00|838.7|836.9|838.1|836.3|838.9|837.1|838.1|836.3|24
1591181700000|2020-06-03 10:55:00|838.5|836.7|838|836.2|838.7|836.9|837.6|835.8|63
1591182000000|2020-06-03 11:00:00|838.1|836.3|838.4|836.6|839.4|837.6|838.1|836.3|87
1591182300000|2020-06-03 11:05:00|838.3|836.5|838.8|837|839.7|837.9|838.2|836.4|60
1591182600000|2020-06-03 11:10:00|838.7|836.9|838.9|837.1|839.2|837.4|838.3|836.5|42
1591182900000|2020-06-03 11:15:00|839|837.2|838.4|836.6|839|837.2|838.3|836.5|41
1591183200000|2020-06-03 11:20:00|838.6|836.8|838.4|836.6|839|837.2|838.3|836.5|37
1591183500000|2020-06-03 11:25:00|838.1|836.3|835.8|834|839|837.2|835.7|833.9|83
1591183800000|2020-06-03 11:30:00|835.9|834.1|836.5|834.7|836.7|834.9|835.5|833.7|58
1591184100000|2020-06-03 11:35:00|836.8|835|837.2|835.4|837.6|835.8|836.4|834.6|67
1591184400000|2020-06-03 11:40:00|837.3|835.5|838.7|836.9|838.8|837|836.3|834.5|70
1591184700000|2020-06-03 11:45:00|838.6|836.8|839.4|837.6|839.5|837.7|838|836.2|66
1591185000000|2020-06-03 11:50:00|839.5|837.7|839.3|837.5|840.3|838.5|838.7|836.9|47
1591185300000|2020-06-03 11:55:00|839.4|837.6|839.6|837.8|840|838.2|838.5|836.7|52
1591185600000|2020-06-03 12:00:00|839.7|837.9|840.9|839.1|842.4|840.6|839.6|837.8|120
1591185900000|2020-06-03 12:05:00|841|839.2|840.6|838.8|841.8|840|840.2|838.4|63
1591186200000|2020-06-03 12:10:00|840.8|839|842.9|841.1|842.9|841.1|839.9|838.1|84
1591186500000|2020-06-03 12:15:00|843.1|841.3|837|835.2|843.1|841.3|835.3|833.5|192
1591186800000|2020-06-03 12:20:00|836.9|835.1|835.7|833.9|836.9|835.1|834.7|832.9|113
1591187100000|2020-06-03 12:25:00|835.9|834.1|834.9|833.1|836.7|834.9|834.6|832.8|120
1591187400000|2020-06-03 12:30:00|834.7|832.9|835.2|833.4|836.1|834.3|833.1|831.3|163
1591187700000|2020-06-03 12:35:00|835.1|833.3|832|830.2|835.4|833.6|831.9|830.1|130
1591188000000|2020-06-03 12:40:00|831.7|829.9|831.8|830|832.9|831.1|831.2|829.4|195
1591188300000|2020-06-03 12:45:00|831.7|829.9|832.8|831|832.8|831|830.8|829|176
1591188600000|2020-06-03 12:50:00|832.6|830.8|831.3|829.5|832.6|830.8|830.5|828.7|169
1591188900000|2020-06-03 12:55:00|831.2|829.4|830.5|828.7|831.5|829.7|829.9|828.1|198
1591189200000|2020-06-03 13:00:00|830.7|828.9|832.6|830.8|832.8|831|829.7|827.9|170
1591189500000|2020-06-03 13:05:00|832.5|830.7|834.3|832.5|835.5|833.7|832.1|830.3|135
1591189800000|2020-06-03 13:10:00|834.4|832.6|832|830.2|834.4|832.6|832|830.2|185
1591190100000|2020-06-03 13:15:00|832.1|830.3|834.5|832.7|834.7|832.9|832|830.2|116
1591190400000|2020-06-03 13:20:00|834.4|832.6|839.7|837.9|841.2|839.4|833.5|831.7|167
1591190700000|2020-06-03 13:25:00|839.3|837.5|834.5|832.7|840.8|839|834.5|832.7|139
1591191000000|2020-06-03 13:30:00|834.6|832.8|843.7|841.9|845.4|843.6|833.2|831.4|189
1591191300000|2020-06-03 13:35:00|843.8|842|848.4|846.6|848.8|847|843.1|841.3|190
1591191600000|2020-06-03 13:40:00|848.3|846.5|843.4|841.6|848.8|847|843.4|841.6|139
1591191900000|2020-06-03 13:45:00|843.5|841.7|844.7|842.9|845.5|843.7|843.1|841.3|125
1591192200000|2020-06-03 13:50:00|844.6|842.8|843.9|842.1|846.9|845.1|843.6|841.8|188
1591192500000|2020-06-03 13:55:00|844.4|842.6|841.6|839.8|846|844.2|841.6|839.8|144
1591192800000|2020-06-03 14:00:00|841.7|839.9|845.2|843.4|847.3|845.5|841.1|839.3|197
1591193100000|2020-06-03 14:05:00|845.4|843.6|842|840.2|846.5|844.7|841.3|839.5|198
1591193400000|2020-06-03 14:10:00|841.9|840.1|836.4|834.6|842.6|840.8|834.6|832.8|270
1591193700000|2020-06-03 14:15:00|836.5|834.7|832.5|830.7|836.5|834.7|831.7|829.9|199
1591194000000|2020-06-03 14:20:00|832.4|830.6|832.2|830.4|832.7|830.9|830.5|828.7|168
1591194300000|2020-06-03 14:25:00|832.1|830.3|831.8|830|832.7|830.9|831.1|829.3|151
1591194600000|2020-06-03 14:30:00|831.6|829.8|830.6|828.8|832.4|830.6|830.5|828.7|157
1591194900000|2020-06-03 14:35:00|830.8|829|831.4|829.6|831.4|829.6|830.4|828.6|128
1591195200000|2020-06-03 14:40:00|831.5|829.7|831.9|830.1|832.3|830.5|830.9|829.1|118
1591195500000|2020-06-03 14:45:00|832|830.2|833|831.2|833.2|831.4|830.4|828.6|114
1591195800000|2020-06-03 14:50:00|833.1|831.3|834.5|832.7|835.8|834|832.7|830.9|113
1591196100000|2020-06-03 14:55:00|834.3|832.5|834.1|832.3|834.6|832.8|832.5|830.7|96
1591196400000|2020-06-03 15:00:00|834|832.2|837.1|835.3|837.5|835.7|834|832.2|96
1591196700000|2020-06-03 15:05:00|837|835.2|840.6|838.8|840.6|838.8|837|835.2|68
1591197000000|2020-06-03 15:10:00|840.7|838.9|840|838.2|840.8|839|838.4|836.6|87
1591197300000|2020-06-03 15:15:00|839.9|838.1|839.8|838|841.8|840|839.1|837.3|97
1591197600000|2020-06-03 15:20:00|839.7|837.9|838.9|837.1|840.4|838.6|838.1|836.3|99
1591197900000|2020-06-03 15:25:00|839|837.2|840.2|838.4|840.9|839.1|838.9|837.1|94
1591198200000|2020-06-03 15:30:00|840.5|838.7|844.3|842.5|844.3|842.5|840.4|838.6|122
1591198500000|2020-06-03 15:35:00|844.1|842.3|843.4|841.6|844.2|842.4|842.7|840.9|76
1591198800000|2020-06-03 15:40:00|843.8|842|842.9|841.1|844.2|842.4|842.9|841.1|83
1591199100000|2020-06-03 15:45:00|843|841.2|843.8|842|845|843.2|842.9|841.1|79
1591199400000|2020-06-03 15:50:00|844|842.2|844.1|842.3|845.3|843.5|843.9|842.1|84
1591199700000|2020-06-03 15:55:00|844.3|842.5|844.4|842.6|844.9|843.1|843.5|841.7|69
1591200000000|2020-06-03 16:00:00|844.3|842.5|844.4|842.6|844.8|843|843.3|841.5|84
1591200300000|2020-06-03 16:05:00|844.5|842.7|842.7|840.9|845|843.2|842.6|840.8|62
1591200600000|2020-06-03 16:10:00|842.6|840.8|842.1|840.3|842.8|841|841.8|840|47
1591200900000|2020-06-03 16:15:00|841.9|840.1|841.7|839.9|842|840.2|840.9|839.1|47
1591201200000|2020-06-03 16:20:00|841.6|839.8|842|840.2|842.2|840.4|840.6|838.8|61
1591201500000|2020-06-03 16:25:00|842.1|840.3|841.8|840|842.3|840.5|841.2|839.4|50
1591201800000|2020-06-03 16:30:00|841.9|840.1|842|840.2|842|840.2|840.9|839.1|55
1591202100000|2020-06-03 16:35:00|841.9|840.1|840.9|839.1|842.1|840.3|840.7|838.9|57
1591202400000|2020-06-03 16:40:00|841|839.2|840.2|838.4|841|839.2|840|838.2|29
1591202700000|2020-06-03 16:45:00|840.1|838.3|839.3|837.5|840.2|838.4|838.6|836.8|58
1591203000000|2020-06-03 16:50:00|839.4|837.6|838.8|837|840.1|838.3|838.7|836.9|57
1591203300000|2020-06-03 16:55:00|839|837.2|839.3|837.5|839.3|837.5|838.3|836.5|31
1591203600000|2020-06-03 17:00:00|839.5|837.7|839.3|837.5|840.3|838.5|838.1|836.3|140
1591203900000|2020-06-03 17:05:00|839.2|837.4|839.5|837.7|839.8|838|839|837.2|45
1591204200000|2020-06-03 17:10:00|839.7|837.9|839.5|837.7|839.7|837.9|839.3|837.5|23
1591204500000|2020-06-03 17:15:00|839.4|837.6|840.4|838.6|840.5|838.7|839.2|837.4|49
1591204800000|2020-06-03 17:20:00|840.3|838.5|839.8|838|840.3|838.5|839.7|837.9|35
1591205100000|2020-06-03 17:25:00|839.9|838.1|837.9|836.1|840.1|838.3|837.4|835.6|40
1591205400000|2020-06-03 17:30:00|837.7|835.9|836.5|834.7|837.7|835.9|836|834.2|37
1591205700000|2020-06-03 17:35:00|836.3|834.5|836.9|835.1|837|835.2|836.3|834.5|33
1591206000000|2020-06-03 17:40:00|836.8|835|837.2|835.4|837.7|835.9|836.7|834.9|34
1591206300000|2020-06-03 17:45:00|837.1|835.3|837.3|835.5|837.4|835.6|837.1|835.3|18
1591206600000|2020-06-03 17:50:00|837.4|835.6|837|835.2|837.7|835.9|837|835.2|31
1591206900000|2020-06-03 17:55:00|837.1|835.3|836.9|835.1|837.3|835.5|836.7|834.9|21
1591207200000|2020-06-03 18:00:00|836.8|835|837.1|835.3|837.3|835.5|836.7|834.9|18
1591207500000|2020-06-03 18:05:00|836.9|835.1|836.7|834.9|837.4|835.6|836.6|834.8|53
1591207800000|2020-06-03 18:10:00|836.6|834.8|836.6|834.8|836.8|835|836.4|834.6|20
1591208100000|2020-06-03 18:15:00|836.5|834.7|835.8|834|836.6|834.8|835.7|833.9|20
1591208400000|2020-06-03 18:20:00|835.7|833.9|836.2|834.4|836.2|834.4|835.6|833.8|23
1591208700000|2020-06-03 18:25:00|836.3|834.5|836.4|834.6|836.5|834.7|836|834.2|28
1591209000000|2020-06-03 18:30:00|836.5|834.7|836|834.2|837|835.2|835.8|834|21
1591209300000|2020-06-03 18:35:00|836.2|834.4|836.5|834.7|836.5|834.7|836.2|834.4|12
1591209600000|2020-06-03 18:40:00|836.7|834.9|836.5|834.7|836.8|835|836.2|834.4|23
1591209900000|2020-06-03 18:45:00|836.3|834.5|836.5|834.7|837|835.2|836.3|834.5|15
1591210200000|2020-06-03 18:50:00|836.4|834.6|835.1|833.3|836.5|834.7|834.4|832.6|34
1591210500000|2020-06-03 18:55:00|835.2|833.4|835.4|833.6|835.6|833.8|833.4|831.6|73
1591210800000|2020-06-03 19:00:00|835.5|833.7|835.4|833.6|835.7|833.9|835.1|833.3|21
1591211100000|2020-06-03 19:05:00|835.5|833.7|835.2|833.4|836.3|834.5|835.2|833.4|22
1591211400000|2020-06-03 19:10:00|835.3|833.5|834.8|833|835.6|833.8|834.6|832.8|14
1591211700000|2020-06-03 19:15:00|834.5|832.7|836|834.2|836.1|834.3|834.3|832.5|38
1591212000000|2020-06-03 19:20:00|835.8|834|836.3|834.5|836.3|834.5|835.6|833.8|27
1591212300000|2020-06-03 19:25:00|836.2|834.4|836.9|835.1|836.9|835.1|836.2|834.4|15
1591212600000|2020-06-03 19:30:00|837|835.2|836.7|834.9|837.2|835.4|836.6|834.8|24
1591212900000|2020-06-03 19:35:00|836.6|834.8|837.8|836|837.8|836|836.4|834.6|13
1591213200000|2020-06-03 19:40:00|837.6|835.8|838.2|836.4|838.6|836.8|837.6|835.8|20
1591213500000|2020-06-03 19:45:00|838|836.2|838.9|837.1|839|837.2|837.6|835.8|25
1591213800000|2020-06-03 19:50:00|839|837.2|838.2|836.4|839.2|837.4|837.9|836.1|39
1591214100000|2020-06-03 19:55:00|838.1|836.3|838.2|836.4|838.5|836.7|837.9|836.1|40
1591214400000|2020-06-03 20:00:00|838.3|836.5|838.4|836.6|838.8|837|838|836.2|34
1591214700000|2020-06-03 20:05:00|838.3|836.5|837.7|835.9|838.7|836.9|837.6|835.8|15
1591215000000|2020-06-03 20:10:00|837.6|835.8|837.4|835.6|837.7|835.9|836.9|835.1|28
1591215300000|2020-06-03 20:15:00|837.3|835.5|835.8|834|837.3|835.5|835.8|834|19
1591215600000|2020-06-03 20:20:00|835.7|833.9|835.5|833.7|835.9|834.1|835.2|833.4|11
1591215900000|2020-06-03 20:25:00|835.4|833.6|836.4|834.6|836.4|834.6|835.4|833.6|18
1591216200000|2020-06-03 20:30:00|836.2|834.4|835.9|834.1|836.2|834.4|835.4|833.6|16
1591216500000|2020-06-03 20:35:00|836|834.2|836.1|834.3|836.2|834.4|836|834.2|24
1591216800000|2020-06-03 20:40:00|836|834.2|836.3|834.5|836.3|834.5|836|834.2|6
1591217100000|2020-06-03 20:45:00|836.2|834.4|837.4|835.6|837.4|835.6|836.1|834.3|17
1591217400000|2020-06-03 20:50:00|837.6|835.8|836.7|834.9|837.7|835.9|836.7|834.9|18
1591217700000|2020-06-03 20:55:00|836.8|835|837.4|835.6|837.4|835.6|836.3|834.5|21
1591255500000|2020-06-04 07:25:00|834.1|832.3|832.7|830.9|834.1|832.3|832.6|830.8|29
1591255800000|2020-06-04 07:30:00|832.2|830.4|833|831.2|833.1|831.3|832.2|830.4|47
1591256100000|2020-06-04 07:35:00|832.5|830.7|832.7|830.9|833.2|831.4|832.5|830.7|25
1591256400000|2020-06-04 07:40:00|832.6|830.8|834.1|832.3|834.1|832.3|832.5|830.7|31
1591256700000|2020-06-04 07:45:00|834.5|832.7|833.3|831.5|834.6|832.8|833.3|831.5|23
1591257000000|2020-06-04 07:50:00|833.4|831.6|833.2|831.4|833.7|831.9|833.2|831.4|16
1591257300000|2020-06-04 07:55:00|833.3|831.5|833.3|831.5|833.3|831.5|832.5|830.7|26
1591257600000|2020-06-04 08:00:00|833|831.2|834.3|832.5|834.4|832.6|832.9|831.1|30
1591257900000|2020-06-04 08:05:00|834.2|832.4|834.8|833|835.5|833.7|834.2|832.4|27
1591258200000|2020-06-04 08:10:00|834.9|833.1|835.6|833.8|835.8|834|834.9|833.1|22
1591258500000|2020-06-04 08:15:00|835.9|834.1|835.2|833.4|836.1|834.3|835.2|833.4|32
1591258800000|2020-06-04 08:20:00|835.1|833.3|835.9|834.1|836.5|834.7|835|833.2|29
1591259100000|2020-06-04 08:25:00|836|834.2|835.9|834.1|836.2|834.4|835.3|833.5|24
1591259400000|2020-06-04 08:30:00|835.8|834|836.6|834.8|836.7|834.9|835.1|833.3|29
1591259700000|2020-06-04 08:35:00|836.5|834.7|836.6|834.8|836.8|835|836.2|834.4|17
1591260000000|2020-06-04 08:40:00|836.5|834.7|836|834.2|836.7|834.9|835.9|834.1|28
1591260300000|2020-06-04 08:45:00|836.2|834.4|836.4|834.6|836.6|834.8|836.1|834.3|20
1591260600000|2020-06-04 08:50:00|836.3|834.5|836.5|834.7|836.6|834.8|835.6|833.8|30
1591260900000|2020-06-04 08:55:00|836.4|834.6|836|834.2|837|835.2|835.9|834.1|49
1591261200000|2020-06-04 09:00:00|836.1|834.3|836.9|835.1|837|835.2|835.8|834|58
1591261500000|2020-06-04 09:05:00|836.8|835|837|835.2|837.2|835.4|836.7|834.9|26
1591261800000|2020-06-04 09:10:00|836.9|835.1|836.7|834.9|838.1|836.3|836.7|834.9|57
1591262100000|2020-06-04 09:15:00|837|835.2|836.7|834.9|837|835.2|835.6|833.8|45
1591262400000|2020-06-04 09:20:00|836.5|834.7|836.2|834.4|836.5|834.7|835.7|833.9|36
1591262700000|2020-06-04 09:25:00|836.3|834.5|836.1|834.3|836.4|834.6|836|834.2|19
1591263000000|2020-06-04 09:30:00|835.9|834.1|836|834.2|836|834.2|835.1|833.3|20
1591263300000|2020-06-04 09:35:00|836.1|834.3|836.8|835|836.8|835|836|834.2|36
1591263600000|2020-06-04 09:40:00|836.7|834.9|836.4|834.6|836.8|835|836.1|834.3|22
1591263900000|2020-06-04 09:45:00|836.3|834.5|836.6|834.8|836.8|835|836.1|834.3|15
1591264200000|2020-06-04 09:50:00|836.4|834.6|836.4|834.6|837.3|835.5|836.4|834.6|27
1591264500000|2020-06-04 09:55:00|836.6|834.8|836.5|834.7|836.9|835.1|836.4|834.6|20
1591264800000|2020-06-04 10:00:00|836.4|834.6|836.1|834.3|837|835.2|836.1|834.3|31
1591265100000|2020-06-04 10:05:00|836.2|834.4|836|834.2|836.3|834.5|835.7|833.9|31
1591265400000|2020-06-04 10:10:00|835.9|834.1|836|834.2|836.5|834.7|835.5|833.7|29
1591265700000|2020-06-04 10:15:00|835.9|834.1|836.7|834.9|837.1|835.3|835.9|834.1|29
1591266000000|2020-06-04 10:20:00|836.6|834.8|836.4|834.6|837|835.2|835.9|834.1|26
1591266300000|2020-06-04 10:25:00|836.5|834.7|836.5|834.7|836.9|835.1|836.1|834.3|26
1591266600000|2020-06-04 10:30:00|836.7|834.9|836.4|834.6|836.8|835|836.3|834.5|24
1591266900000|2020-06-04 10:35:00|836.3|834.5|835.9|834.1|836.3|834.5|835.5|833.7|20
1591267200000|2020-06-04 10:40:00|836|834.2|835.8|834|836.1|834.3|835.2|833.4|37
1591267500000|2020-06-04 10:45:00|835.9|834.1|835.7|833.9|836.1|834.3|835.5|833.7|27
1591267800000|2020-06-04 10:50:00|835.5|833.7|836.2|834.4|837.6|835.8|835.5|833.7|70
1591268100000|2020-06-04 10:55:00|836.3|834.5|836|834.2|837.1|835.3|835.8|834|54
1591268400000|2020-06-04 11:00:00|836.3|834.5|834.4|832.6|836.5|834.7|834.3|832.5|41
1591268700000|2020-06-04 11:05:00|834.3|832.5|833.1|831.3|834.9|833.1|833.1|831.3|32
1591269000000|2020-06-04 11:10:00|833.2|831.4|833.8|832|833.8|832|832.7|830.9|38
1591269300000|2020-06-04 11:15:00|833.5|831.7|832.7|830.9|833.7|831.9|832.7|830.9|55
1591269600000|2020-06-04 11:20:00|832.4|830.6|831.1|829.3|832.5|830.7|830|828.2|58
1591269900000|2020-06-04 11:25:00|831.2|829.4|833.3|831.5|833.4|831.6|831|829.2|39
1591270200000|2020-06-04 11:30:00|833.2|831.4|832.5|830.7|833.6|831.8|832.5|830.7|35
1591270500000|2020-06-04 11:35:00|832.3|830.5|832.3|830.5|833.1|831.3|831.7|829.9|33
1591270800000|2020-06-04 11:40:00|832|830.2|832.4|830.6|832.4|830.6|831.1|829.3|33
1591271100000|2020-06-04 11:45:00|832.1|830.3|834.2|832.4|834.4|832.6|832.1|830.3|153
1591271400000|2020-06-04 11:50:00|834.3|832.5|834.8|833|835.3|833.5|833.9|832.1|62
1591271700000|2020-06-04 11:55:00|835|833.2|836.7|834.9|837.2|835.4|834.9|833.1|105
1591272000000|2020-06-04 12:00:00|836.8|835|836.3|834.5|837.1|835.3|836|834.2|91
1591272300000|2020-06-04 12:05:00|836.4|834.6|837.8|836|838.2|836.4|836.3|834.5|105
1591272600000|2020-06-04 12:10:00|838.2|836.4|837.8|836|839.4|837.6|837.5|835.7|134
1591272900000|2020-06-04 12:15:00|837.9|836.1|839.7|837.9|839.9|838.1|836.9|835.1|108
1591273200000|2020-06-04 12:20:00|839.8|838|837.5|835.7|839.8|838|836.3|834.5|134
1591273500000|2020-06-04 12:25:00|837.6|835.8|840.1|838.3|840.2|838.4|837.5|835.7|101
1591273800000|2020-06-04 12:30:00|840.2|838.4|842.6|840.8|842.7|840.9|840.1|838.3|207
1591274100000|2020-06-04 12:35:00|842.4|840.6|838.7|836.9|844.3|842.5|838.4|836.6|137
1591274400000|2020-06-04 12:40:00|838.8|837|840.7|838.9|841.8|840|837|835.2|180
1591274700000|2020-06-04 12:45:00|840.8|839|838.9|837.1|841.9|840.1|838.9|837.1|116
1591275000000|2020-06-04 12:50:00|839|837.2|840.3|838.5|840.3|838.5|838.6|836.8|84
1591275300000|2020-06-04 12:55:00|840.2|838.4|839.1|837.3|840.6|838.8|838.7|836.9|84
1591275600000|2020-06-04 13:00:00|839.2|837.4|838.4|836.6|840.7|838.9|837.7|835.9|137
1591275900000|2020-06-04 13:05:00|838.3|836.5|838|836.2|839.2|837.4|836.9|835.1|89
1591276200000|2020-06-04 13:10:00|837.8|836|836.2|834.4|838.1|836.3|835.4|833.6|115
1591276500000|2020-06-04 13:15:00|836.4|834.6|839.1|837.3|839.6|837.8|836.1|834.3|115
1591276800000|2020-06-04 13:20:00|839.2|837.4|839.9|838.1|841.1|839.3|839.2|837.4|77
1591277100000|2020-06-04 13:25:00|839.8|838|838.1|836.3|839.8|838|837.4|835.6|71
1591277400000|2020-06-04 13:30:00|837.9|836.1|838.6|836.8|839.3|837.5|837.6|835.8|120
1591277700000|2020-06-04 13:35:00|838.5|836.7|833.8|832|838.5|836.7|833.3|831.5|127
1591278000000|2020-06-04 13:40:00|833.7|831.9|833.4|831.6|834.3|832.5|833.2|831.4|114
1591278300000|2020-06-04 13:45:00|833.3|831.5|833.4|831.6|834.7|832.9|831.4|829.6|165
1591278600000|2020-06-04 13:50:00|832.5|830.7|829.6|827.8|833.7|831.9|829.6|827.8|201
1591278900000|2020-06-04 13:55:00|829.5|827.7|826.9|825.1|829.9|828.1|825.6|823.8|246
1591279200000|2020-06-04 14:00:00|826.8|825|823.7|821.9|827.4|825.6|821.4|819.6|341
1591279500000|2020-06-04 14:05:00|823.5|821.7|826.5|824.7|827.2|825.4|823.5|821.7|204
1591279800000|2020-06-04 14:10:00|826.6|824.8|831.4|829.6|832.4|830.6|823.9|822.1|217
1591280100000|2020-06-04 14:15:00|831.6|829.8|833.7|831.9|835.8|834|831.4|829.6|189
1591280400000|2020-06-04 14:20:00|833.6|831.8|829.3|827.5|833.6|831.8|829.3|827.5|108
1591280700000|2020-06-04 14:25:00|829.1|827.3|828.5|826.7|829.6|827.8|827.6|825.8|112
1591281000000|2020-06-04 14:30:00|828.6|826.8|829.9|828.1|830.1|828.3|827.6|825.8|116
1591281300000|2020-06-04 14:35:00|829.8|828|831.5|829.7|831.8|830|829.7|827.9|80
1591281600000|2020-06-04 14:40:00|831.3|829.5|829.9|828.1|832.1|830.3|829.9|828.1|75
1591281900000|2020-06-04 14:45:00|829.6|827.8|830.8|829|831.2|829.4|829.5|827.7|107
1591282200000|2020-06-04 14:50:00|830.7|828.9|832.1|830.3|832.8|831|830.4|828.6|145
1591282500000|2020-06-04 14:55:00|832.2|830.4|833.9|832.1|834.4|832.6|832.1|830.3|86
1591282800000|2020-06-04 15:00:00|833.6|831.8|838|836.2|838|836.2|833.2|831.4|93
1591283100000|2020-06-04 15:05:00|838.2|836.4|841.8|840|843.4|841.6|838.1|836.3|202
1591283400000|2020-06-04 15:10:00|841.9|840.1|840.8|839|842.8|841|839.9|838.1|147
1591283700000|2020-06-04 15:15:00|840.9|839.1|842.1|840.3|842.9|841.1|840.9|839.1|90
1591284000000|2020-06-04 15:20:00|842|840.2|841.6|839.8|842.1|840.3|840.8|839|84
1591284300000|2020-06-04 15:25:00|841.4|839.6|838.7|836.9|841.9|840.1|838.5|836.7|102
1591284600000|2020-06-04 15:30:00|838.8|837|840.3|838.5|841.1|839.3|838.8|837|75
1591284900000|2020-06-04 15:35:00|840.4|838.6|841.2|839.4|841.7|839.9|840.3|838.5|64
1591285200000|2020-06-04 15:40:00|841.3|839.5|840.2|838.4|841.4|839.6|840|838.2|64
1591285500000|2020-06-04 15:45:00|840.3|838.5|839.7|837.9|840.5|838.7|839.4|837.6|38
1591285800000|2020-06-04 15:50:00|839.6|837.8|840.6|838.8|840.7|838.9|839.6|837.8|34
1591286100000|2020-06-04 15:55:00|840.5|838.7|841.4|839.6|841.4|839.6|840.2|838.4|36
1591286400000|2020-06-04 16:00:00|841.3|839.5|841.1|839.3|842.3|840.5|839.6|837.8|64
1591286700000|2020-06-04 16:05:00|840.9|839.1|840.6|838.8|841.4|839.6|840.3|838.5|51
1591287000000|2020-06-04 16:10:00|840.5|838.7|841.4|839.6|841.9|840.1|840.3|838.5|44
1591287300000|2020-06-04 16:15:00|841.3|839.5|841.8|840|842.1|840.3|841.1|839.3|32
1591287600000|2020-06-04 16:20:00|841.7|839.9|841.6|839.8|842.4|840.6|841.3|839.5|38
1591287900000|2020-06-04 16:25:00|841.4|839.6|841.4|839.6|842|840.2|841.1|839.3|29
1591288200000|2020-06-04 16:30:00|841.3|839.5|840.5|838.7|841.3|839.5|840|838.2|47
1591288500000|2020-06-04 16:35:00|840.6|838.8|841.4|839.6|841.4|839.6|840.2|838.4|40
1591288800000|2020-06-04 16:40:00|841.3|839.5|840.5|838.7|841.8|840|840.2|838.4|52
1591289100000|2020-06-04 16:45:00|840.6|838.8|840.5|838.7|840.9|839.1|839.9|838.1|37
1591289400000|2020-06-04 16:50:00|840.4|838.6|840.4|838.6|841.2|839.4|840.2|838.4|45
1591289700000|2020-06-04 16:55:00|840.3|838.5|840.3|838.5|841|839.2|840.2|838.4|39
1591290000000|2020-06-04 17:00:00|840.2|838.4|842|840.2|842.4|840.6|840.2|838.4|128
1591290300000|2020-06-04 17:05:00|842.1|840.3|842.5|840.7|842.8|841|841.8|840|50
1591290600000|2020-06-04 17:10:00|842.4|840.6|842.8|841|843.3|841.5|842.2|840.4|55
1591290900000|2020-06-04 17:15:00|842.9|841.1|842.4|840.6|843|841.2|841.9|840.1|55
1591291200000|2020-06-04 17:20:00|842.3|840.5|843.2|841.4|843.2|841.4|842|840.2|86
1591291500000|2020-06-04 17:25:00|843|841.2|845.9|844.1|846.9|845.1|842.5|840.7|141
1591291800000|2020-06-04 17:30:00|846.2|844.4|847.3|845.5|848.1|846.3|845.5|843.7|68
1591292100000|2020-06-04 17:35:00|847.1|845.3|847.3|845.5|848.4|846.6|846.9|845.1|63
1591292400000|2020-06-04 17:40:00|847.2|845.4|846.6|844.8|847.6|845.8|846.3|844.5|44
1591292700000|2020-06-04 17:45:00|846.8|845|846.1|844.3|846.9|845.1|846.1|844.3|33
1591293000000|2020-06-04 17:50:00|846|844.2|844.7|842.9|846.1|844.3|844.7|842.9|29
1591293300000|2020-06-04 17:55:00|844.8|843|845.3|843.5|845.4|843.6|844.8|843|18
1591293600000|2020-06-04 18:00:00|845.4|843.6|848|846.2|848.2|846.4|845.3|843.5|45
1591293900000|2020-06-04 18:05:00|847.8|846|846.7|844.9|848.1|846.3|846.5|844.7|49
1591294200000|2020-06-04 18:10:00|847|845.2|846.6|844.8|847.9|846.1|846.2|844.4|55
1591294500000|2020-06-04 18:15:00|846.7|844.9|847.5|845.7|848.1|846.3|846.4|844.6|65
1591294800000|2020-06-04 18:20:00|847.6|845.8|847.8|846|848.1|846.3|847.3|845.5|25
1591295100000|2020-06-04 18:25:00|848.1|846.3|847.7|845.9|848.1|846.3|847.5|845.7|18
1591295400000|2020-06-04 18:30:00|848|846.2|847.8|846|848.2|846.4|847.4|845.6|28
1591295700000|2020-06-04 18:35:00|847.6|845.8|847.7|845.9|847.9|846.1|847.4|845.6|21
1591296000000|2020-06-04 18:40:00|847.6|845.8|847.2|845.4|848.1|846.3|847.2|845.4|25
1591296300000|2020-06-04 18:45:00|847.3|845.5|847.2|845.4|847.5|845.7|846.4|844.6|23
1591296600000|2020-06-04 18:50:00|847|845.2|846.6|844.8|847|845.2|846.5|844.7|27
1591296900000|2020-06-04 18:55:00|846.5|844.7|845.9|844.1|846.7|844.9|845.2|843.4|28
1591297200000|2020-06-04 19:00:00|845.6|843.8|845.6|843.8|846.1|844.3|845.5|843.7|19
1591297500000|2020-06-04 19:05:00|845.5|843.7|845.6|843.8|845.9|844.1|845.1|843.3|21
1591297800000|2020-06-04 19:10:00|845.8|844|844.9|843.1|845.8|844|844.9|843.1|25
1591298100000|2020-06-04 19:15:00|844.8|843|844.6|842.8|845.3|843.5|844|842.2|41
1591298400000|2020-06-04 19:20:00|844.7|842.9|844|842.2|844.9|843.1|844|842.2|40
1591298700000|2020-06-04 19:25:00|844.3|842.5|843.8|842|844.4|842.6|843.7|841.9|20
1591299000000|2020-06-04 19:30:00|844|842.2|843.9|842.1|844.2|842.4|843.7|841.9|22
1591299300000|2020-06-04 19:35:00|844|842.2|843.8|842|844.5|842.7|843.8|842|20
1591299600000|2020-06-04 19:40:00|844.2|842.4|844.4|842.6|844.5|842.7|844|842.2|14
1591299900000|2020-06-04 19:45:00|844.3|842.5|844.2|842.4|844.4|842.6|843.8|842|16
1591300200000|2020-06-04 19:50:00|844.4|842.6|844.2|842.4|844.5|842.7|844.1|842.3|29
1591300500000|2020-06-04 19:55:00|844.4|842.6|844.7|842.9|844.8|843|844|842.2|28
1591300800000|2020-06-04 20:00:00|844.8|843|844.9|843.1|845|843.2|844.7|842.9|9
1591301100000|2020-06-04 20:05:00|844.8|843|844.4|842.6|844.8|843|844.2|842.4|16
1591301400000|2020-06-04 20:10:00|844.3|842.5|844.1|842.3|844.4|842.6|844|842.2|20
1591301700000|2020-06-04 20:15:00|844.2|842.4|844|842.2|844.4|842.6|843.9|842.1|22
1591302000000|2020-06-04 20:20:00|844.1|842.3|843.9|842.1|844.3|842.5|843.9|842.1|13
1591302300000|2020-06-04 20:25:00|843.8|842|844.1|842.3|844.4|842.6|843.7|841.9|20
1591302600000|2020-06-04 20:30:00|844.2|842.4|843.9|842.1|844.2|842.4|843.9|842.1|8
1591302900000|2020-06-04 20:35:00|843.8|842|844.1|842.3|844.4|842.6|843.6|841.8|23
1591303200000|2020-06-04 20:40:00|844.2|842.4|843.7|841.9|844.3|842.5|843.6|841.8|18
1591303500000|2020-06-04 20:45:00|843.8|842|844|842.2|844.1|842.3|843.6|841.8|28
1591303800000|2020-06-04 20:50:00|843.9|842.1|843.8|842|843.9|842.1|843.5|841.7|9
1591304100000|2020-06-04 20:55:00|843.9|842.1|843.7|841.9|844.2|842.4|843.7|841.9|28
1591341000000|2020-06-05 07:10:00|840.7|838.9|844.8|835.7|847.5|839|840.7|835.2|43
1591341300000|2020-06-05 07:15:00|844.7|835.3|845.2|836|845.6|836.3|844.5|835.3|54
1591341600000|2020-06-05 07:20:00|845.4|836.1|845.2|836|846.1|836.8|845.2|836|75
1591341900000|2020-06-05 07:25:00|845.1|835.8|845.9|836.5|845.9|836.5|845.1|835.8|33
1591342200000|2020-06-05 07:30:00|845.6|836.3|846.9|837.7|847.3|837.8|845.4|836.3|50
1591342500000|2020-06-05 07:35:00|846.8|837.6|846|836.9|847.1|837.8|845.8|836.8|49
1591342800000|2020-06-05 07:40:00|845.9|836.8|846.5|837.6|847.1|837.9|845.8|836.7|74
1591343100000|2020-06-05 07:45:00|846.3|837.3|845.9|836.9|846.3|837.3|845.6|836.6|34
1591343400000|2020-06-05 07:50:00|846.1|837.2|846.5|837.5|846.9|837.7|846.1|837.1|76
1591343700000|2020-06-05 07:55:00|846.6|837.6|847.9|837|848.4|837.6|845.6|836.5|71
1591344000000|2020-06-05 08:00:00|848|837.1|845.9|835|848.2|837.3|845.6|834.8|53
1591344300000|2020-06-05 08:05:00|845.7|834.8|846.4|835.6|846.4|835.6|845|834.1|42
1591344600000|2020-06-05 08:10:00|846|835.5|846.8|836|847.2|836.4|846|835.1|49
1591344900000|2020-06-05 08:15:00|846.9|835.9|847.1|836.2|847.2|836.3|846.7|835.9|24
1591345200000|2020-06-05 08:20:00|846.9|836.1|846.9|836|847.1|836.3|846.7|835.9|13
1591345500000|2020-06-05 08:25:00|846.7|835.9|845.9|835|846.7|835.9|845.7|834.8|28
1591345800000|2020-06-05 08:30:00|846|835.2|843.6|834.5|846.4|835.6|843.5|833.8|38
1591346100000|2020-06-05 08:35:00|843.5|834.4|840.5|837|843.9|837.5|840.1|834.3|60
1591346400000|2020-06-05 08:40:00|842.9|834.6|839.6|836.1|842.9|837|839.6|833.9|23
1591346700000|2020-06-05 08:45:00|839.7|836.2|839.4|835.9|842.5|836.5|839|834.1|34
1591347000000|2020-06-05 08:50:00|839.5|836|842.9|834.6|842.9|837|839.2|831.5|82
1591347300000|2020-06-05 08:55:00|840.8|837.3|841.4|837.9|844|838.4|840.8|835.5|145
1591347600000|2020-06-05 09:00:00|843.8|835.6|842.2|834|843.9|838|839.7|833.9|84
1591347900000|2020-06-05 09:05:00|839.8|836.3|842.7|834.5|843.3|837.1|839.5|833.8|67
1591348200000|2020-06-05 09:10:00|840.4|836.9|840.9|837.4|843.9|838.1|840.4|834.7|40
1591348500000|2020-06-05 09:15:00|840.8|837.3|842.6|834.3|843.4|837.5|840.1|834.3|55
1591348800000|2020-06-05 09:20:00|842.4|834.2|839.5|836|842.4|836.9|839.5|834.1|33
1591349100000|2020-06-05 09:25:00|839.6|836.1|838.1|834.6|841.4|836.3|837|831.5|72
1591349400000|2020-06-05 09:30:00|838.2|834.7|837.5|834|838.4|834.9|836.1|832.6|49
1591349700000|2020-06-05 09:35:00|837.4|833.9|836.4|832.9|837.4|833.9|835.8|832.3|25
1591350000000|2020-06-05 09:40:00|836.3|832.8|835.8|832.3|836.6|833.1|835.1|831.6|45
1591350300000|2020-06-05 09:45:00|835.9|832.4|834|832.2|836.3|833.1|833.3|831.5|40
1591350600000|2020-06-05 09:50:00|833.9|832.1|834.1|830.6|834.5|832.7|832.9|830.6|53
1591350900000|2020-06-05 09:55:00|834.4|830.9|831.9|830.1|834.4|831.9|831.7|829.9|61
1591351200000|2020-06-05 10:00:00|831.8|830|836.9|828.5|836.9|831.5|831.6|826.4|75
1591351500000|2020-06-05 10:05:00|836.8|828.4|834.7|824.2|837|831.3|833.9|824|143
1591351800000|2020-06-05 10:10:00|834.6|824.3|834.6|824.1|835.2|824.9|834.1|823.8|112
1591352100000|2020-06-05 10:15:00|834.7|824.2|835.6|825.4|836|825.6|834.1|823.6|109
1591352400000|2020-06-05 10:20:00|835.7|825.3|835.9|825.5|836|825.6|835.2|824.9|61
1591352700000|2020-06-05 10:25:00|836|825.7|835.7|824.9|837|826.3|835.4|824.2|39
1591353000000|2020-06-05 10:30:00|835.5|824.8|835.2|824.8|836|825.5|834.8|824.4|42
1591353300000|2020-06-05 10:35:00|835.3|824.9|835.8|825.3|835.9|825.4|834.8|824.5|35
1591353600000|2020-06-05 10:40:00|836|825.5|836.4|825.9|836.5|826|835|824.5|82
1591353900000|2020-06-05 10:45:00|836.5|826|835.8|825.3|836.5|826|835.7|825.2|35
1591354200000|2020-06-05 10:50:00|835.7|825.2|835.4|824.9|835.8|825.4|835|824.4|46
1591354500000|2020-06-05 10:55:00|835.5|825|835.1|824.7|835.7|825.1|834.9|824.4|29
1591354800000|2020-06-05 11:00:00|835.2|824.5|834.8|824.3|835.3|824.8|834.6|824.2|49
1591355100000|2020-06-05 11:05:00|834.6|824.2|835.2|824.9|835.5|825.7|834.4|824.2|72
1591355400000|2020-06-05 11:10:00|835.4|825.1|835|824.6|835.9|825.4|834.9|824.5|29
1591355700000|2020-06-05 11:15:00|835.1|824.8|835.1|824.7|835.5|825|835.1|824.6|21
1591356000000|2020-06-05 11:20:00|835.5|824.8|835|824.5|835.6|825.1|834|823.5|42
1591356300000|2020-06-05 11:25:00|835.3|824.6|834.9|824.5|835.9|825.3|834.8|824.4|32
1591356600000|2020-06-05 11:30:00|834.7|824.4|835.1|824.9|835.3|825|833.4|822.9|75
1591356900000|2020-06-05 11:35:00|835|825|836.7|826.2|836.8|826.3|835|825|74
1591357200000|2020-06-05 11:40:00|836.8|826.4|837.7|827.3|838.1|827.7|836.8|826.4|55
1591357500000|2020-06-05 11:45:00|837.8|827.2|837.3|826.9|837.8|827.2|837|826.6|58
1591357800000|2020-06-05 11:50:00|837.2|826.8|837|827.7|838.6|829.4|836.9|826.8|73
1591358100000|2020-06-05 11:55:00|837.1|827.8|836.9|827.5|837.3|828.1|836.5|827.1|50
1591358400000|2020-06-05 12:00:00|836.8|827.7|835.5|827.2|837.1|827.8|835.5|826.3|114
1591358700000|2020-06-05 12:05:00|835.4|827.1|829.3|827.5|835.4|829.1|829.2|826.5|63
1591359000000|2020-06-05 12:10:00|829.4|827.6|825.8|824|829.5|827.7|825.7|823.9|93
1591359300000|2020-06-05 12:15:00|825.5|823.7|823.8|822|826|824.2|821.5|819.7|218
1591359600000|2020-06-05 12:20:00|823.7|821.9|823.9|820.4|828.3|823.3|820.4|818.6|186
1591359900000|2020-06-05 12:25:00|823.6|820.1|833.1|816.1|836.4|824.6|821.9|815.8|197
1591360200000|2020-06-05 12:30:00|832.8|815.8|825.2|814.1|832.9|816.5|821.2|809|614
1591360500000|2020-06-05 12:35:00|824.8|813.7|818.8|809.1|826.3|816.8|818.4|808.4|501
1591360800000|2020-06-05 12:40:00|818.3|808.9|824.6|817.3|824.9|817.7|816.6|807.8|605
1591361100000|2020-06-05 12:45:00|824.7|817.2|829.2|820.5|830.9|820.9|822.1|815.7|395
1591361400000|2020-06-05 12:50:00|829.1|820.4|828.2|819.4|829.4|820.6|827.5|818.7|313
1591361700000|2020-06-05 12:55:00|828.1|819.3|828.6|820|829.5|820.5|826.4|817.8|179
1591362000000|2020-06-05 13:00:00|828.4|819.8|828|819|832.1|823.3|826.3|818.3|322
1591362300000|2020-06-05 13:05:00|827.8|818.9|827.4|818.6|830|820.4|822.6|813.6|293
1591362600000|2020-06-05 13:10:00|827.3|818.5|827|818.6|827.5|819|819.3|810.4|311
1591362900000|2020-06-05 13:15:00|826.7|818.2|820.3|816.8|826.7|818.3|818.9|815.4|247
1591363200000|2020-06-05 13:20:00|819.2|817.4|821|817.5|822.5|819|818.3|814.8|167
1591363500000|2020-06-05 13:25:00|821.2|817.7|823.5|820|825.2|821.3|820.4|815.4|183
1591363800000|2020-06-05 13:30:00|824.5|821|822.5|819|824.5|821|820.3|816.7|214
1591364100000|2020-06-05 13:35:00|822.4|818.9|823|816.2|824.1|819|816.5|812.5|225
1591364400000|2020-06-05 13:40:00|823.3|816.5|821.2|815.1|823.3|816.5|820.1|813.6|202
1591364700000|2020-06-05 13:45:00|821.1|814.9|819.2|813.2|823.2|816.9|819|813|219
1591365000000|2020-06-05 13:50:00|819|813|818.5|812.7|819|813.1|817.5|811.7|165
1591365300000|2020-06-05 13:55:00|818.2|812.5|817|811.5|818.3|813.5|816.1|808.5|137
1591365600000|2020-06-05 14:00:00|816.9|811.4|815.9|812.4|817.5|813.4|813.6|808.3|180
1591365900000|2020-06-05 14:05:00|816|812.5|820.1|814.5|820.7|816.1|815.2|811.1|146
1591366200000|2020-06-05 14:10:00|819.8|814.3|816.2|810.2|819.9|815|815|808|153
1591366500000|2020-06-05 14:15:00|816.5|810.3|815.5|808.1|816.5|810.3|813.4|807.8|148
1591366800000|2020-06-05 14:20:00|815.1|807.6|817.4|809.7|817.9|809.7|813.2|805.7|132
1591367100000|2020-06-05 14:25:00|817.1|809.1|814.7|806.9|817.1|809.5|814.6|806.7|141
1591367400000|2020-06-05 14:30:00|814.6|806.8|813.9|805.7|816.6|806.9|811|803.2|143
1591367700000|2020-06-05 14:35:00|813.7|805.5|815.2|807.7|816.3|808.6|812.6|804.7|124
1591368000000|2020-06-05 14:40:00|815.3|807.8|813|805.5|817.2|809.8|812.7|804.7|117
1591368300000|2020-06-05 14:45:00|812.8|805.3|814.3|808.7|816.2|809.2|811.7|804.7|135
1591368600000|2020-06-05 14:50:00|814.2|808.2|813.3|809.8|815.2|810.1|812.1|806.9|118
1591368900000|2020-06-05 14:55:00|814.2|808.9|811.7|808.2|814.2|809.7|810.7|806.3|149
1591369200000|2020-06-05 15:00:00|811.3|807.8|814.6|808.8|817.4|812.2|810.7|807.2|141
1591369500000|2020-06-05 15:05:00|814.4|808.7|814.4|808.7|814.9|809.4|812.1|807.7|109
1591369800000|2020-06-05 15:10:00|813.9|808.6|815.4|811.9|817.5|811.9|813|808.3|102
1591370100000|2020-06-05 15:15:00|815.2|811.7|817.5|810.2|817.8|812|812.7|808.4|93
1591370400000|2020-06-05 15:20:00|817.6|810.3|817.9|810.5|818.2|810.8|816.7|809.3|73
1591370700000|2020-06-05 15:25:00|817.8|810.4|819.1|811.5|819.6|811.9|816.9|809.6|96
1591371000000|2020-06-05 15:30:00|819.2|811.6|822.6|813.6|822.8|813.8|816.4|809|76
1591371300000|2020-06-05 15:35:00|821.9|813.7|821.9|814.3|822.5|814.7|821|813.4|75
1591371600000|2020-06-05 15:40:00|822|814.4|820.7|813.2|822|814.4|820.6|813.2|53
1591371900000|2020-06-05 15:45:00|820.6|813.3|820.7|813.2|822.8|815.1|820.6|813.1|69
1591372200000|2020-06-05 15:50:00|820.8|813.3|821.5|813.8|821.5|813.9|820.6|813.1|38
1591372500000|2020-06-05 15:55:00|821.7|813.9|821.4|813.8|821.7|814.2|820.4|812.8|39
1591372800000|2020-06-05 16:00:00|821.7|814.1|820.7|813.1|821.8|814.3|820.7|813.1|41
1591373100000|2020-06-05 16:05:00|821.2|813.6|821.8|814.3|821.8|814.4|820.7|813.2|57
1591373400000|2020-06-05 16:10:00|821.7|814.2|822.1|814.5|822.6|814.9|820.8|813.3|44
1591373700000|2020-06-05 16:15:00|822.3|814.7|822.4|814.7|823.5|815.8|822.3|814.4|66
1591374000000|2020-06-05 16:20:00|822.2|814.5|821.9|814.2|822.5|814.8|821.7|814|52
1591374300000|2020-06-05 16:25:00|821.8|814.1|823.4|815.7|823.7|815.8|821.6|814|40
1591374600000|2020-06-05 16:30:00|823.7|816|823.1|815.5|823.7|816|822.2|814.3|52
1591374900000|2020-06-05 16:35:00|823|815.4|822.3|814.7|823.3|815.8|822|814.5|50
1591375200000|2020-06-05 16:40:00|822.1|814.8|820.8|813.2|822.1|814.8|820.3|812.7|49
1591375500000|2020-06-05 16:45:00|821.2|813.6|822.4|814.7|823.2|815.6|821.2|813.6|48
1591375800000|2020-06-05 16:50:00|822.3|814.6|823.5|815.9|823.5|815.9|822.2|814.5|26
1591376100000|2020-06-05 16:55:00|823.3|815.8|821.9|814.3|823.6|816|821.7|814.1|50
1591376400000|2020-06-05 17:00:00|822.4|814.8|824.6|817.3|825|817.7|822.2|814.6|111
1591376700000|2020-06-05 17:05:00|824.9|817.6|825.7|818.2|826.3|818.8|824.5|817|70
1591377000000|2020-06-05 17:10:00|825.8|818.3|824.9|817.3|825.9|818.4|824.5|816.9|58
1591377300000|2020-06-05 17:15:00|825|817.4|824.2|816.6|825|817.5|824|816.4|40
1591377600000|2020-06-05 17:20:00|824.3|816.7|824.4|816.9|825|817.5|824|816.5|64
1591377900000|2020-06-05 17:25:00|824.5|816.8|825|817.3|825|817.4|824.2|816.5|51
1591378200000|2020-06-05 17:30:00|824.9|817.2|824.7|817|825.1|817.4|824.7|817|17
1591378500000|2020-06-05 17:35:00|824.8|817.1|825.1|817.4|825.4|817.7|824.5|816.7|29
1591378800000|2020-06-05 17:40:00|825.3|817.6|825.5|817.7|825.7|818|824.9|817.2|29
1591379100000|2020-06-05 17:45:00|824.9|818.2|824.9|818.3|825.4|818.8|824.8|818.2|25
1591379400000|2020-06-05 17:50:00|824.7|818.2|824.9|818.2|825.3|818.6|824.5|817.9|20
1591379700000|2020-06-05 17:55:00|825.1|818.4|825|818.4|825.7|819|825|818.4|20
1591380000000|2020-06-05 18:00:00|824.8|818.3|824.1|817.3|825.1|818.4|824|817.3|24
1591380300000|2020-06-05 18:05:00|824|817.2|824.4|817.7|824.8|818.1|824|817.2|21
1591380600000|2020-06-05 18:10:00|824.6|817.9|824.3|817.5|824.6|817.9|824.1|817.3|22
1591380900000|2020-06-05 18:15:00|824|817.2|823.2|816.4|824.1|817.3|823.2|816.4|17
1591381200000|2020-06-05 18:20:00|823.6|816.6|824.6|817.9|824.8|818.1|823.3|816.5|41
1591381500000|2020-06-05 18:25:00|824.5|817.8|825.9|819.1|825.9|819.1|824.5|817.8|53
1591381800000|2020-06-05 18:30:00|826|819.2|827.6|820.7|828.6|821.8|825.8|819.1|72
1591382100000|2020-06-05 18:35:00|827.9|820.8|826.3|819.6|827.9|821.1|826.3|819.6|44
1591382400000|2020-06-05 18:40:00|826.4|819.7|825.9|819.2|826.5|819.8|825.3|818.6|34
1591382700000|2020-06-05 18:45:00|826|819.1|826.7|820.1|826.7|820.1|825.8|819.1|32
1591383000000|2020-06-05 18:50:00|827|820.4|828.2|821.4|828.5|821.8|826.7|820.1|23
1591383300000|2020-06-05 18:55:00|828.7|821.9|827.3|820.5|828.9|822.1|826.9|820.1|38
1591383600000|2020-06-05 19:00:00|827|820.2|826.8|820|827.2|820.4|826.2|819.5|37
1591383900000|2020-06-05 19:05:00|827.1|820.4|826.4|819.6|827.1|820.4|826.4|819.6|22
1591384200000|2020-06-05 19:10:00|826.7|819.9|826.4|819.5|827|820.1|826.3|819.5|28
1591384500000|2020-06-05 19:15:00|826.5|819.7|826.5|819.7|826.9|820.1|826.3|819.4|26
1591384800000|2020-06-05 19:20:00|826.3|819.6|826.7|818.8|827.2|819.8|826.1|818.8|33
1591385100000|2020-06-05 19:25:00|826.8|818.9|826.5|818.7|826.9|819|826.3|818.5|21
1591385400000|2020-06-05 19:30:00|826.6|818.8|827.3|819.4|827.3|819.6|826.6|818.8|17
1591385700000|2020-06-05 19:35:00|827.5|819.5|827.2|819.4|827.5|819.7|826.8|819|13
1591386000000|2020-06-05 19:40:00|827.4|819.6|827.8|819.9|827.8|820|827.4|819.6|13
1591386300000|2020-06-05 19:45:00|827.9|820|828.3|820.5|828.8|821|827.8|819.9|63
1591386600000|2020-06-05 19:50:00|828.4|820.6|828|820.3|828.8|821.1|828|820.2|43
1591386900000|2020-06-05 19:55:00|828.3|820.6|827.7|819.8|828.5|820.8|827.3|819.3|43
1591387200000|2020-06-05 20:00:00|827.5|819.9|827.1|819.9|827.6|820.2|826.7|819.4|28
1591387500000|2020-06-05 20:05:00|827|819.8|827.5|818.5|827.6|819.9|826.9|818.2|23
1591387800000|2020-06-05 20:10:00|827.7|818.6|828.1|819|828.1|819.1|827.5|818.5|8
1591388100000|2020-06-05 20:15:00|828.2|819.1|828.1|819|828.4|819.3|828|818.8|14
1591388400000|2020-06-05 20:20:00|828|818.9|827.9|818.8|828.1|819.2|827.9|818.8|11
1591388700000|2020-06-05 20:25:00|828|818.9|828.1|819.2|828.2|819.4|828|818.9|14
1591389000000|2020-06-05 20:30:00|828|819.4|828|818.9|828|819.4|827.5|818.5|25
1591389300000|2020-06-05 20:35:00|828.2|819.2|827.7|818.6|828.5|819.4|827.5|818.3|25
1591389600000|2020-06-05 20:40:00|824.9|821.4|829.1|816.7|829.1|821.6|823.8|816.7|15
1591389900000|2020-06-05 20:45:00|828.9|816.6|829.2|816.6|829.6|817.4|828.9|816.4|38
1591390200000|2020-06-05 20:50:00|829.1|816.5|828.5|815.6|829.2|816.5|828.5|815.5|19
1591390500000|2020-06-05 20:55:00|828.7|815.7|829.8|812.8|830.2|816.5|828.6|812.7|46
1591602000000|2020-06-08 07:40:00|831.1|827.6|829.1|827.3|831.1|827.7|829|827.2|30
1591602300000|2020-06-08 07:45:00|829.3|827.5|828.5|826.7|829.5|827.7|828.1|826.3|30
1591602600000|2020-06-08 07:50:00|828.2|826.4|828.4|826.6|829.2|827.4|828|826.2|54
1591602900000|2020-06-08 07:55:00|828.5|826.7|832.4|830.6|833.9|831.4|828.4|823.2|57
1591603200000|2020-06-08 08:00:00|832.1|830.3|834.1|832.3|834.6|832.8|832.1|830.3|57
1591603500000|2020-06-08 08:05:00|834.3|832.5|836.8|835|837.3|835.5|833.9|832.1|93
1591603800000|2020-06-08 08:10:00|836.9|835.1|837.5|835.7|837.7|835.9|836.3|834.5|57
1591604100000|2020-06-08 08:15:00|837.3|835.5|837.8|836|838.8|837|837|835.2|53
1591604400000|2020-06-08 08:20:00|838.1|836.3|838.3|836.5|838.8|837|838|836.2|42
1591604700000|2020-06-08 08:25:00|838.4|836.6|839|837.2|840.5|838.7|837.6|835.8|61
1591605000000|2020-06-08 08:30:00|839.1|837.3|840.8|830.8|841.3|839.5|838.8|829.9|63
1591605300000|2020-06-08 08:35:00|840.9|830.5|836.9|835.1|840.9|835.8|836.9|829.5|70
1591605600000|2020-06-08 08:40:00|837|835.2|838.9|829.7|840|837.1|837|829.7|51
1591605900000|2020-06-08 08:45:00|839|829.9|836.2|834.4|839.2|837.3|836.2|829.3|62
1591606200000|2020-06-08 08:50:00|836|834.2|839.4|837.6|839.9|838.1|835.9|834.1|52
1591606500000|2020-06-08 08:55:00|839.3|837.5|839.7|837.9|840|838.2|838.3|836.5|64
1591606800000|2020-06-08 09:00:00|839.8|838|839.4|837.6|840.9|839.1|839.3|837.5|64
1591607100000|2020-06-08 09:05:00|839.7|837.9|839.6|837.8|840.2|838.4|839.5|837.7|28
1591607400000|2020-06-08 09:10:00|839.4|837.6|840.6|831.2|840.7|837.6|836.5|829.2|65
1591607700000|2020-06-08 09:15:00|840.5|831|840|831.3|840.6|831.3|839.2|830|74
1591608000000|2020-06-08 09:20:00|840.3|831.4|840.6|831.5|840.9|831.6|839.8|828.7|48
1591608300000|2020-06-08 09:25:00|840.8|831.7|841.7|832.9|842.1|833.2|840.8|831.7|27
1591608600000|2020-06-08 09:30:00|841.8|833|841.4|833.1|842.1|833.5|840.8|832.2|82
1591608900000|2020-06-08 09:35:00|841.3|835.3|840.6|832.3|841.3|835.3|838.2|832.1|34
1591609200000|2020-06-08 09:40:00|840.5|832.2|840.9|829.7|841.5|835.5|838.1|829.7|63
1591609500000|2020-06-08 09:45:00|840.8|829.8|840.1|836.6|842.4|836.7|839|829.4|59
1591609800000|2020-06-08 09:50:00|843|834.7|842.7|834.3|843.1|837.1|840.2|834.2|40
1591610100000|2020-06-08 09:55:00|840.4|836.9|843|834.7|843.2|836.9|840.4|833.8|61
1591610400000|2020-06-08 10:00:00|843.1|834.8|840.4|838.6|845.1|838.9|840.4|834.8|67
1591610700000|2020-06-08 10:05:00|840.3|838.5|840.7|838.9|842.2|840.4|840.3|838.5|60
1591611000000|2020-06-08 10:10:00|840.8|839|841.4|830.9|842.1|839.2|839.2|830.6|31
1591611300000|2020-06-08 10:15:00|841.6|831|840.8|830.3|841.6|831|840.6|830.1|42
1591611600000|2020-06-08 10:20:00|840.7|830.2|840.9|830.4|841.4|831|840.5|830.1|50
1591611900000|2020-06-08 10:25:00|841|830.5|841.6|831.3|841.7|831.4|840.8|830.4|52
1591612200000|2020-06-08 10:30:00|841.5|831.2|841.8|831.4|842|831.6|841.4|830.8|42
1591612500000|2020-06-08 10:35:00|841.6|831.1|839.5|829|841.7|831.4|839.2|828.8|95
1591612800000|2020-06-08 10:40:00|839.6|829.1|840.8|830.4|840.8|830.4|839.1|828.7|61
1591613100000|2020-06-08 10:45:00|840.7|830|839.9|829.3|840.7|830.1|839.4|829|68
1591613400000|2020-06-08 10:50:00|840.1|829.5|839.7|829.3|840.2|829.6|839.4|828.9|46
1591613700000|2020-06-08 10:55:00|839.5|829.1|839.3|828.8|840.1|829.7|838.9|828.5|43
1591614000000|2020-06-08 11:00:00|839.4|829|840.2|829.9|841|830.6|839.4|829|61
1591614300000|2020-06-08 11:05:00|840.1|829.8|841.4|831|841.4|831|839.9|829.5|60
1591614600000|2020-06-08 11:10:00|841.2|830.9|839|829.5|841.3|830.9|838.6|829.2|78
1591614900000|2020-06-08 11:15:00|840|829.7|841.3|830.9|841.4|831|840|829.5|60
1591615200000|2020-06-08 11:20:00|841.4|831|844.1|833.6|844.1|833.6|841.4|831|77
1591615500000|2020-06-08 11:25:00|844|833.2|844.9|834.3|845.3|834.9|843.5|833.2|92
1591615800000|2020-06-08 11:30:00|845|834.5|843.2|832.7|845|834.5|843.2|832.7|81
1591616100000|2020-06-08 11:35:00|843.3|832.8|842.9|832.4|845.4|834.8|842.8|832.3|70
1591616400000|2020-06-08 11:40:00|843|832.5|844.3|833.8|844.4|833.9|842.8|832.4|48
1591616700000|2020-06-08 11:45:00|844.1|833.6|842.4|832.1|844.1|833.6|842.4|832.1|66
1591617000000|2020-06-08 11:50:00|842.3|831.9|842.9|832.3|843.1|832.7|842.1|831.7|80
1591617300000|2020-06-08 11:55:00|843|832.5|842.7|832.2|843.4|832.8|842.2|831.8|66
1591617600000|2020-06-08 12:00:00|842.6|831.9|837.4|833.9|844.7|834.2|836.8|831.4|145
1591617900000|2020-06-08 12:05:00|837.5|834|839.9|836.4|839.9|836.4|837.5|834|52
1591618200000|2020-06-08 12:10:00|840|836.5|840|836.5|840.5|837|839.7|836.2|48
1591618500000|2020-06-08 12:15:00|840.1|836.6|841.2|837.7|841.7|838.2|839.6|836.1|64
1591618800000|2020-06-08 12:20:00|841.1|837.6|843.1|841.3|844|842.2|840.9|837.4|118
1591619100000|2020-06-08 12:25:00|843.2|841.4|843.1|841.3|844|842.2|841.8|840|61
1591619400000|2020-06-08 12:30:00|843.2|841.4|842.2|840.4|843.9|842.1|841.5|839.7|90
1591619700000|2020-06-08 12:35:00|842.4|840.6|841.1|839.3|842.7|840.9|840.8|839|73
1591620000000|2020-06-08 12:40:00|841.3|839.5|843.1|841.3|843.2|841.4|841.3|839.5|65
1591620300000|2020-06-08 12:45:00|842.9|841.1|842.6|840.8|845.9|844.1|842.6|840.8|101
1591620600000|2020-06-08 12:50:00|842.7|840.9|841.4|839.6|843.1|841.3|840.3|838.5|73
1591620900000|2020-06-08 12:55:00|841.2|839.4|840.8|839|845.3|843.5|840.3|838.5|84
1591621200000|2020-06-08 13:00:00|840.3|838.5|842.7|840.9|845.4|843.6|840.3|838.5|139
1591621500000|2020-06-08 13:05:00|842.8|841|842.2|840.4|845.8|844|841.5|839.7|80
1591621800000|2020-06-08 13:10:00|842.4|840.6|841.9|840.1|842.4|840.6|838.6|836.8|110
1591622100000|2020-06-08 13:15:00|841.8|840|842.6|840.8|842.9|841.1|841|839.2|74
1591622400000|2020-06-08 13:20:00|842.8|841|843.9|842.1|847.1|845.2|842.4|836.4|104
1591622700000|2020-06-08 13:25:00|843.8|842|839.7|837.9|844.8|842.5|839.5|837.1|89
1591623000000|2020-06-08 13:30:00|840|838.2|837.8|836|842|840.2|837.1|835.3|139
1591623300000|2020-06-08 13:35:00|837.5|835.7|834.4|832.6|837.8|836|833.6|831.8|130
1591623600000|2020-06-08 13:40:00|834.3|832.5|835.6|833.8|836.6|834.8|834.2|832.4|108
1591623900000|2020-06-08 13:45:00|835.5|833.7|836.2|834.4|837.8|836|835.4|833.6|106
1591624200000|2020-06-08 13:50:00|836.3|834.5|837|835.2|838.4|836.6|836.3|834.5|75
1591624500000|2020-06-08 13:55:00|836.9|835.1|836.7|834.9|838.5|836.7|836.7|834.9|88
1591624800000|2020-06-08 14:00:00|836.6|834.8|835.9|834.1|837.7|835.9|835.2|833.4|92
1591625100000|2020-06-08 14:05:00|835.6|833.8|837.9|830.2|838.6|834.1|834.5|829|99
1591625400000|2020-06-08 14:10:00|837.8|830.1|836.9|829.3|838|832.2|834.1|828.3|114
1591625700000|2020-06-08 14:15:00|837|829.4|834.9|833.1|838.4|833.7|834.6|829.2|103
1591626000000|2020-06-08 14:20:00|835|833.2|836.8|835|837.1|835.3|834.7|832.9|84
1591626300000|2020-06-08 14:25:00|837|835.2|839.4|837.6|840.5|838.7|837|835.2|80
1591626600000|2020-06-08 14:30:00|839.3|837.5|835.9|834.1|839.3|837.5|835.9|834.1|60
1591626900000|2020-06-08 14:35:00|835.8|834|830.5|828.7|836.1|834.3|829.9|828.1|105
1591627200000|2020-06-08 14:40:00|830.9|829.1|830.7|828.9|832.5|830.7|829.2|827.4|84
1591627500000|2020-06-08 14:45:00|831.2|829.4|829.9|828.1|831.6|829.8|829.1|827.3|71
1591627800000|2020-06-08 14:50:00|829.7|827.9|830.2|828.4|831.3|829.5|829.1|827.3|71
1591628100000|2020-06-08 14:55:00|829.9|828.1|829.7|827.9|830.1|828.3|828.7|826.9|68
1591628400000|2020-06-08 15:00:00|829.3|827.5|827|825.2|830.3|828.5|826.8|825|91
1591628700000|2020-06-08 15:05:00|827.1|825.3|827.7|825.9|827.9|826.1|826|824.2|94
1591629000000|2020-06-08 15:10:00|827.8|826|826.5|824.7|828.1|826.3|826.2|824.4|61
1591629300000|2020-06-08 15:15:00|826.4|824.6|830.2|828.4|831|829.2|825.8|824|88
1591629600000|2020-06-08 15:20:00|830.1|828.3|830.4|828.6|830.8|829|829.2|827.4|48
1591629900000|2020-06-08 15:25:00|830.6|828.8|834|832.2|837.3|832.5|830.4|826.7|81
1591630200000|2020-06-08 15:30:00|834.5|832.7|832.8|831|835.2|833.4|832.2|830.4|73
1591630500000|2020-06-08 15:35:00|832.5|830.7|832.8|831|833.1|831.3|831.9|830.1|31
1591630800000|2020-06-08 15:40:00|833|831.2|833.4|831.6|833.6|831.8|832.8|831|29
1591631100000|2020-06-08 15:45:00|833.8|832|833.8|832|834.5|832.7|833.4|831.6|29
1591631400000|2020-06-08 15:50:00|833.9|832.1|832.2|830.4|834|832.2|832.2|830.4|32
1591631700000|2020-06-08 15:55:00|832.4|830.6|836.6|834.8|840.6|835.2|831.9|830.1|46
1591632000000|2020-06-08 16:00:00|836.7|834.9|837.4|835.6|838|836.2|835.5|833.7|64
1591632300000|2020-06-08 16:05:00|837.8|836|835.1|833.3|838.3|836.5|834.9|833.1|43
1591632600000|2020-06-08 16:10:00|835.5|833.7|835.9|834.1|838|836.2|835.5|833.7|53
1591632900000|2020-06-08 16:15:00|836.2|834.4|836.7|834.9|836.8|835|835.8|834|34
1591633200000|2020-06-08 16:20:00|836.8|835|836.7|834.9|837.8|836|836.2|834.4|31
1591633500000|2020-06-08 16:25:00|836.5|834.7|837|835.2|837.8|836|836.5|834.7|25
1591633800000|2020-06-08 16:30:00|836.9|835.1|837.6|835.8|838.3|836.5|836.9|835.1|43
1591634100000|2020-06-08 16:35:00|837.5|835.7|836.9|835.1|837.6|835.8|836.4|834.6|47
1591634400000|2020-06-08 16:40:00|836.8|835|837.4|835.6|837.9|836.1|836.6|834.8|45
1591634700000|2020-06-08 16:45:00|837.6|835.8|836.9|835.1|837.8|836|836.2|834.4|71
1591635000000|2020-06-08 16:50:00|837|835.2|837.2|835.4|837.7|835.9|836.8|835|53
1591635300000|2020-06-08 16:55:00|837.3|835.5|837.3|835.5|838.1|836.3|837.2|835.4|51
1591635600000|2020-06-08 17:00:00|837.4|835.6|836.6|834.8|839.6|837.8|836.3|834.5|108
1591635900000|2020-06-08 17:05:00|836.8|835|836.9|835.1|837.6|835.8|836.8|835|34
1591636200000|2020-06-08 17:10:00|837.1|835.3|838.7|836.9|838.7|836.9|836.9|835.1|43
1591636500000|2020-06-08 17:15:00|838.5|836.7|837.4|835.6|838.5|836.7|836.5|834.7|43
1591636800000|2020-06-08 17:20:00|837.8|836|837.7|835.9|838.6|836.8|837.4|835.6|54
1591637100000|2020-06-08 17:25:00|837.9|836.1|838.7|836.9|839.1|837.3|837.4|835.6|45
1591637400000|2020-06-08 17:30:00|838.5|836.7|838.9|837.1|839.2|837.4|838.3|836.5|24
1591637700000|2020-06-08 17:35:00|838.7|836.9|837.9|836.1|839.4|837.6|837.9|836.1|23
1591638000000|2020-06-08 17:40:00|837.5|835.7|837.8|836|837.9|836.1|836.9|835.1|28
1591638300000|2020-06-08 17:45:00|837.9|836.1|837.6|835.8|838.2|836.4|837.5|835.7|18
1591638600000|2020-06-08 17:50:00|837.7|835.9|837.6|835.8|837.8|836|837.4|835.6|7
1591638900000|2020-06-08 17:55:00|837.5|835.7|837.6|835.8|837.6|835.8|837.2|835.4|12
1591639200000|2020-06-08 18:00:00|837.5|835.7|837.6|835.8|838.3|836.5|837.5|835.7|27
1591639500000|2020-06-08 18:05:00|837.8|836|838.5|836.7|838.5|836.7|837.6|835.8|18
1591639800000|2020-06-08 18:10:00|838.4|836.6|838.9|837.1|839|837.2|838.4|836.6|15
1591640100000|2020-06-08 18:15:00|838.8|837|838.4|836.6|838.9|837.1|838.4|836.6|17
1591640400000|2020-06-08 18:20:00|838.6|836.8|839|837.2|839.1|837.3|838.4|836.6|21
1591640700000|2020-06-08 18:25:00|838.9|837.1|839|837.2|839.4|837.6|838.8|837|31
1591641000000|2020-06-08 18:30:00|838.8|837|839.3|837.5|839.4|837.6|838.3|836.5|44
1591641300000|2020-06-08 18:35:00|839.4|837.6|840.4|838.6|840.6|838.8|839.4|837.6|32
1591641600000|2020-06-08 18:40:00|840.5|838.7|840.6|838.8|840.8|839|839.9|838.1|23
1591641900000|2020-06-08 18:45:00|840.5|838.7|840|838.2|840.6|838.8|839.9|838.1|15
1591642200000|2020-06-08 18:50:00|839.8|838|839.7|837.9|840.2|838.4|839.6|837.8|15
1591642500000|2020-06-08 18:55:00|839.8|838|839.1|837.3|840|838.2|839.1|837.3|14
1591642800000|2020-06-08 19:00:00|839.2|837.4|839|837.2|839.2|837.4|838.7|836.9|15
1591643100000|2020-06-08 19:05:00|839.1|837.3|842.3|834.5|842.3|837.5|838.8|834.4|14
1591643400000|2020-06-08 19:10:00|842.2|834.4|842|834.2|842.4|834.7|841.8|834.1|25
1591643700000|2020-06-08 19:15:00|841.9|834.1|842.9|835.1|842.9|835.1|841.9|834.1|19
1591644000000|2020-06-08 19:20:00|842.7|835|843.9|836.1|843.9|836.1|842.5|834.8|60
1591644300000|2020-06-08 19:25:00|843.6|835.9|843.4|835.6|844|836.2|843.3|835.5|22
1591644600000|2020-06-08 19:30:00|843.3|835.5|843.4|835.6|843.5|835.8|843.2|835.4|18
1591644900000|2020-06-08 19:35:00|843.5|835.7|844|836.2|844|836.2|843|835.2|22
1591645200000|2020-06-08 19:40:00|844.1|836.3|844.2|836.4|844.6|836.7|844.1|836.3|26
1591645500000|2020-06-08 19:45:00|844.1|836.3|843.8|836|844.1|836.3|843.6|835.8|31
1591645800000|2020-06-08 19:50:00|843.7|836.2|843.1|835.4|844|836.2|843|835.2|51
1591646100000|2020-06-08 19:55:00|843.2|835.8|844.8|837|844.9|837.1|843.2|835.4|46
1591646400000|2020-06-08 20:00:00|842.7|839.2|843|839.5|845|839.6|842.6|837.6|21
1591646700000|2020-06-08 20:05:00|842.9|839.4|845.3|836.3|845.4|839.4|842.3|836.1|15
1591647000000|2020-06-08 20:10:00|845.4|836.6|845|835.9|845.6|836.6|844.7|835.7|20
1591647300000|2020-06-08 20:15:00|845.2|836|845.2|836.2|845.2|836.2|845|836|9
1591647600000|2020-06-08 20:20:00|845.1|836.1|844.7|835.7|845.1|836.1|844.4|835.2|18
1591647900000|2020-06-08 20:25:00|844.6|835.6|844.6|835.5|844.8|835.8|844.4|835.4|21
1591648200000|2020-06-08 20:30:00|844.5|835.6|845.4|836.5|845.4|836.6|844.5|835.6|22
1591648500000|2020-06-08 20:35:00|845.2|836.2|845|836|845.4|836.4|845|836|21
1591648800000|2020-06-08 20:40:00|844.9|835.9|844.5|835.5|844.9|835.9|844.5|835.5|18
1591649100000|2020-06-08 20:45:00|844.7|835.7|844.5|835.5|844.9|835.9|844.4|835.4|17
1591649400000|2020-06-08 20:50:00|844.6|835.6|844.5|835.5|844.6|835.6|844.3|835.3|17
1591649700000|2020-06-08 20:55:00|844.4|835.4|845.2|836.1|845.2|836.2|844.4|835.4|45
1591686900000|2020-06-09 07:15:00|840.5|829.8|840.5|829.7|840.6|829.9|840.3|829.5|5
1591687200000|2020-06-09 07:20:00|840.3|829.5|838.3|827.6|840.3|829.5|838.3|827.6|47
1591687500000|2020-06-09 07:25:00|838.4|827.8|838.2|828.2|838.4|828.4|837.3|827|60
1591687800000|2020-06-09 07:30:00|838.3|828.3|838.2|828|839|829.1|836.7|826.4|105
1591688100000|2020-06-09 07:35:00|838.4|828.1|838.7|828.7|839.4|829.3|838|827.9|123
1591688400000|2020-06-09 07:40:00|838.5|828.6|838.4|828.2|840.4|830.4|837.9|827.8|99
1591688700000|2020-06-09 07:45:00|838.7|828.7|838|827.9|839.3|829.2|838|827.9|75
1591689000000|2020-06-09 07:50:00|838.2|828.1|838.7|828.6|838.8|828.9|838|827.9|66
1591689300000|2020-06-09 07:55:00|838.8|828.7|839|828.9|839|829|838.1|828.1|60
1591689600000|2020-06-09 08:00:00|838.7|828.5|838|827.7|839.7|829.6|838|827.7|58
1591689900000|2020-06-09 08:05:00|837.8|827.6|838.7|828.6|839.6|829.5|837.4|827.3|129
1591690200000|2020-06-09 08:10:00|838.5|828.5|838|827.9|838.8|828.9|837.5|827.4|108
1591690500000|2020-06-09 08:15:00|837.6|827.8|836|827.2|838.6|829.7|835.4|826.7|141
1591690800000|2020-06-09 08:20:00|836.1|827.4|835.3|826.6|837.4|828.4|835.2|826.4|104
1591691100000|2020-06-09 08:25:00|835.4|826.5|835.5|826.5|835.6|826.7|834.8|825.8|86
1591691400000|2020-06-09 08:30:00|835.4|826.4|834.8|826|835.7|826.7|834.2|825.4|113
1591691700000|2020-06-09 08:35:00|834.9|825.9|834.4|825.5|834.9|825.9|834|825.1|71
1591692000000|2020-06-09 08:40:00|834.5|825.8|830.8|823.3|835.2|826.1|830.8|823.3|52
1591692300000|2020-06-09 08:45:00|830.7|823.1|829.6|820.5|830.8|824.5|824.1|818.2|125
1591692600000|2020-06-09 08:50:00|829.8|820.6|830.6|821.7|831.5|822.6|828.6|819.6|166
1591692900000|2020-06-09 08:55:00|830.7|821.6|830.1|822|830.7|822.8|828.9|820|159
1591693200000|2020-06-09 09:00:00|830.2|822.1|832.5|823.6|832.7|824.6|829.3|821.3|92
1591693500000|2020-06-09 09:05:00|832.7|823.8|832.9|823.9|833|824|831.4|822.5|104
1591693800000|2020-06-09 09:10:00|833.2|824.1|832.6|823.5|833.3|824.4|832.3|823.3|88
1591694100000|2020-06-09 09:15:00|832.7|823.6|832.9|823.9|833.2|824.3|832.5|823.4|68
1591694400000|2020-06-09 09:20:00|833|824|834.5|825.3|835|825.9|832.8|823.9|77
1591694700000|2020-06-09 09:25:00|834.7|825.2|834.1|825|835.1|826|833.3|824|62
1591695000000|2020-06-09 09:30:00|834.2|825.1|833.2|824.2|834.3|825.3|832.9|823.6|85
1591695300000|2020-06-09 09:35:00|833.1|824.1|832.7|823.7|833.7|824.4|832.6|823.4|31
1591695600000|2020-06-09 09:40:00|832.8|823.8|831.4|822.2|832.8|823.9|831.2|822.2|64
1591695900000|2020-06-09 09:45:00|831.5|822.3|830|820.9|831.6|822.3|829.9|820.7|99
1591696200000|2020-06-09 09:50:00|830.1|821|830.1|822.1|831|822.7|829.9|820.8|81
1591696500000|2020-06-09 09:55:00|830.2|822|829.3|821.5|830.7|822.7|829.1|821|76
1591696800000|2020-06-09 10:00:00|829.4|821.6|828.7|820.9|829.4|821.6|828.5|820.5|71
1591697100000|2020-06-09 10:05:00|828.6|820.8|830|821|830|821.2|828.5|820.4|47
1591697400000|2020-06-09 10:10:00|829.9|820.7|827.4|818.2|830|820.9|827|818|88
1591697700000|2020-06-09 10:15:00|827.7|818.5|827.3|818|828|818.7|826|816.7|112
1591698000000|2020-06-09 10:20:00|827.2|817.8|826.4|817.4|827.2|817.9|824.7|815.2|110
1591698300000|2020-06-09 10:25:00|826.5|817.5|828.4|819.5|828.6|819.6|825.8|816.8|81
1591698600000|2020-06-09 10:30:00|828.6|819.6|829.2|819.8|829.2|819.8|827.5|818.4|63
1591698900000|2020-06-09 10:35:00|829.3|820|829.1|820.2|830.6|821.3|828.6|819.1|65
1591699200000|2020-06-09 10:40:00|829|820.1|829|820.1|829.5|820.6|828.9|820.1|74
1591699500000|2020-06-09 10:45:00|828.9|820|828.3|819.2|829.3|820.2|828.1|819.1|49
1591699800000|2020-06-09 10:50:00|828.5|819.5|830.1|821|830.2|821|828.5|819.5|49
1591700100000|2020-06-09 10:55:00|830.2|821.1|830.8|821.3|831.2|822.2|830.1|821|53
1591700400000|2020-06-09 11:00:00|830.5|820.9|830.2|822|831|822.8|829.5|820.7|49
1591700700000|2020-06-09 11:05:00|829.9|822.1|829.3|821.3|830.1|822.1|828.6|820.4|75
1591701000000|2020-06-09 11:10:00|829.2|821.1|828.8|820.5|829.2|821.1|828.4|820.2|41
1591701300000|2020-06-09 11:15:00|828.7|820.4|828.5|820.6|828.7|820.8|827.3|819.2|83
1591701600000|2020-06-09 11:20:00|828.3|820.7|828.4|820.5|829.1|821.3|827.3|819.5|113
1591701900000|2020-06-09 11:25:00|828.5|821|831|823|831.1|823.1|828.5|821|70
1591702200000|2020-06-09 11:30:00|831.6|823.2|828.6|820.4|832.3|824.3|828.6|820.3|68
1591702500000|2020-06-09 11:35:00|828.3|820.2|828.6|820.6|828.8|820.9|828.1|820.1|54
1591702800000|2020-06-09 11:40:00|828.3|820.5|828.9|820.9|829.3|821.4|828.3|820.3|46
1591703100000|2020-06-09 11:45:00|828.8|820.8|829.9|821.7|831.8|823.1|828.3|820.3|80
1591703400000|2020-06-09 11:50:00|830.2|821.9|830.1|821.9|830.4|822.4|829.6|821.6|61
1591703700000|2020-06-09 11:55:00|830.4|822|831|823|831.9|823.8|830.4|822|76
1591704000000|2020-06-09 12:00:00|830.9|823.1|829.1|821|830.9|823.1|828.1|820.2|93
1591704300000|2020-06-09 12:05:00|829.3|821.2|829|821.1|829.4|821.6|828.1|820.2|77
1591704600000|2020-06-09 12:10:00|829.2|821.2|829.5|821.4|829.8|821.8|828.5|820.5|79
1591704900000|2020-06-09 12:15:00|829.6|821.6|831.7|823.7|831.7|823.7|829|820.8|133
1591705200000|2020-06-09 12:20:00|832|823.8|832.2|830.4|834.8|830.9|830.7|823.8|165
1591705500000|2020-06-09 12:25:00|832.3|830.5|833.3|831.5|834.1|832.3|832.2|830.4|92
1591705800000|2020-06-09 12:30:00|833.4|831.6|835.6|833.8|836.9|835.1|833.3|831.5|151
1591706100000|2020-06-09 12:35:00|835.3|833.5|833.8|832|838|836.2|833.4|831.6|140
1591706400000|2020-06-09 12:40:00|834|832.2|835.3|833.5|835.3|833.5|833.4|831.6|102
1591706700000|2020-06-09 12:45:00|835.4|833.6|835.1|833.3|836.5|834.7|834.4|832.6|100
1591707000000|2020-06-09 12:50:00|835.2|833.4|836.7|834.9|837.7|835.9|835.1|833.3|83
1591707300000|2020-06-09 12:55:00|836.8|835|837.5|835.7|837.8|836|836|834.2|79
1591707600000|2020-06-09 13:00:00|837.4|835.6|834.8|833|838|836.2|834.5|832.7|132
1591707900000|2020-06-09 13:05:00|834.7|832.9|833.5|831.7|834.7|832.9|832.7|830.9|73
1591708200000|2020-06-09 13:10:00|833.6|831.8|831.8|830|833.6|831.8|830.3|828.5|98
1591708500000|2020-06-09 13:15:00|832|830.2|830.4|828.6|832|830.2|829.4|827.6|80
1591708800000|2020-06-09 13:20:00|830.3|828.5|834.3|832.5|834.3|832.5|830.3|828.5|47
1591709100000|2020-06-09 13:25:00|834.7|832.9|833.1|831.3|835.5|833.7|832.7|830.9|44
1591709400000|2020-06-09 13:30:00|832.7|830.9|830.7|828.9|833.7|831.9|830|828.2|86
1591709700000|2020-06-09 13:35:00|831|829.2|833.2|831.4|834|832.2|830.9|829.1|84
1591710000000|2020-06-09 13:40:00|832.8|831|836.6|834.8|836.6|834.8|832.6|830.8|88
1591710300000|2020-06-09 13:45:00|836.3|834.5|838.4|836.6|839.7|837.9|835.8|834|81
1591710600000|2020-06-09 13:50:00|838.5|836.7|839.2|837.4|839.3|837.5|838.1|836.3|78
1591710900000|2020-06-09 13:55:00|839.3|837.5|837.4|835.6|839.8|838|837.4|835.6|90
1591711200000|2020-06-09 14:00:00|837.7|835.9|839.1|837.3|839.4|837.6|836|834.2|120
1591711500000|2020-06-09 14:05:00|838.9|837.1|842.1|840.3|842.9|841.1|838.9|837.1|73
1591711800000|2020-06-09 14:10:00|842|840.2|844.4|842.6|844.5|842.7|842|840.2|78
1591712100000|2020-06-09 14:15:00|844.2|842.4|844.6|842.8|845|843.2|843.7|841.9|58
1591712400000|2020-06-09 14:20:00|844.8|843|845.7|843.9|846.2|844.4|844.2|842.4|60
1591712700000|2020-06-09 14:25:00|845.8|844|845.7|843.9|846.2|844.4|845.4|843.6|49
1591713000000|2020-06-09 14:30:00|845.8|844|845.6|843.8|846.1|844.3|844.6|842.8|50
1591713300000|2020-06-09 14:35:00|845.7|843.9|845.2|843.4|846.2|844.4|844.9|843.1|60
1591713600000|2020-06-09 14:40:00|845.3|843.5|842.9|841.1|845.9|844.1|842.6|840.8|54
1591713900000|2020-06-09 14:45:00|843.1|841.3|843.8|842|844.2|842.4|843|841.2|41
1591714200000|2020-06-09 14:50:00|844|842.2|845.2|843.4|845.5|843.7|843.7|841.9|42
1591714500000|2020-06-09 14:55:00|845.3|843.5|846.2|844.4|846.5|844.7|844.8|843|46
1591714800000|2020-06-09 15:00:00|845.7|843.9|844.3|842.5|846.5|844.7|844.3|842.5|55
1591715100000|2020-06-09 15:05:00|844.5|842.7|844.8|843|845.5|843.7|844.4|842.6|39
1591715400000|2020-06-09 15:10:00|845|843.2|845.5|843.7|845.7|843.9|843.7|841.9|48
1591715700000|2020-06-09 15:15:00|845.4|843.6|842.8|841|845.6|843.8|842.8|841|69
1591716000000|2020-06-09 15:20:00|843|841.2|841.7|839.9|843|841.2|841.1|839.3|41
1591716300000|2020-06-09 15:25:00|841.9|840.1|842.5|840.7|842.8|841|841.9|840.1|40
1591716600000|2020-06-09 15:30:00|842.9|841.1|843.4|841.6|843.9|842.1|842.9|841.1|37
1591716900000|2020-06-09 15:35:00|843.3|841.5|842.8|841|843.3|841.5|842.4|840.6|44
1591717200000|2020-06-09 15:40:00|842.7|840.9|843.1|841.3|843.4|841.6|842.6|840.8|38
1591717500000|2020-06-09 15:45:00|843|841.2|842.6|840.8|843.4|841.6|842.2|840.4|35
1591717800000|2020-06-09 15:50:00|842.9|841.1|842.2|840.4|843.5|841.7|842.1|840.3|44
1591718100000|2020-06-09 15:55:00|842.1|840.3|842|840.2|842.5|840.7|841.3|839.5|42
1591718400000|2020-06-09 16:00:00|842.1|840.3|842|840.2|842.5|840.7|841.4|839.6|49
1591718700000|2020-06-09 16:05:00|842.1|840.3|840.8|839|842.5|840.7|840.6|838.8|52
1591719000000|2020-06-09 16:10:00|840.6|838.8|839.5|837.7|840.8|839|839.5|837.7|38
1591719300000|2020-06-09 16:15:00|839.7|837.9|839.4|837.6|840.1|838.3|839.4|837.6|27
1591719600000|2020-06-09 16:20:00|839.5|837.7|839.8|838|839.9|838.1|839|837.2|19
1591719900000|2020-06-09 16:25:00|839.9|838.1|840.1|838.3|840.5|838.7|839.5|837.7|26
1591720200000|2020-06-09 16:30:00|839.9|838.1|839.5|837.7|840.1|838.3|839.5|837.7|23
1591720500000|2020-06-09 16:35:00|839.6|837.8|838.7|836.9|839.9|838.1|838.7|836.9|31
1591720800000|2020-06-09 16:40:00|838.8|837|838.3|836.5|839|837.2|838.2|836.4|18
1591721100000|2020-06-09 16:45:00|838|836.2|838.5|836.7|839|837.2|837.8|836|48
1591721400000|2020-06-09 16:50:00|838.8|837|839.4|837.6|839.6|837.8|838.6|836.8|39
1591721700000|2020-06-09 16:55:00|839.7|837.9|838.6|836.8|839.7|837.9|838.6|836.8|36
1591722000000|2020-06-09 17:00:00|838.4|836.6|839.5|837.7|841.1|839.3|837.7|835.9|108
1591722300000|2020-06-09 17:05:00|839.7|837.9|840.4|838.6|841.2|839.4|839|837.2|49
1591722600000|2020-06-09 17:10:00|840.3|838.5|840|838.2|840.4|838.6|839.5|837.7|28
1591722900000|2020-06-09 17:15:00|839.9|838.1|840.3|838.5|840.6|838.8|839.4|837.6|35
1591723200000|2020-06-09 17:20:00|840.4|838.6|840.7|838.9|840.9|839.1|840.3|838.5|30
1591723500000|2020-06-09 17:25:00|840.5|838.7|841.2|839.4|841.2|839.4|840.5|838.7|25
1591723800000|2020-06-09 17:30:00|841.1|839.3|842|840.2|842|840.2|840.8|839|28
1591724100000|2020-06-09 17:35:00|842.1|840.3|841.5|839.7|842.1|840.3|841.4|839.6|27
1591724400000|2020-06-09 17:40:00|841.6|839.8|841.7|839.9|841.7|839.9|841|839.2|17
1591724700000|2020-06-09 17:45:00|841.8|840|841.7|839.9|841.9|840.1|841.2|839.4|14
1591725000000|2020-06-09 17:50:00|841.8|840|841.5|839.7|841.8|840|841.3|839.5|16
1591725300000|2020-06-09 17:55:00|841.6|839.8|842.1|840.3|842.1|840.3|841.6|839.8|7
1591725600000|2020-06-09 18:00:00|841.9|840.1|843.5|841.7|843.5|841.7|841.9|840.1|15
1591725900000|2020-06-09 18:05:00|843.6|841.8|843.2|841.4|843.6|841.8|842.9|841.1|16
1591726200000|2020-06-09 18:10:00|842.8|841|843.1|841.3|843.2|841.4|842.8|841|9
1591726500000|2020-06-09 18:15:00|843.3|841.5|843.3|841.5|843.6|841.8|843|841.2|18
1591726800000|2020-06-09 18:20:00|843.4|841.6|843.1|841.3|843.5|841.7|843|841.2|14
1591727100000|2020-06-09 18:25:00|843.2|841.4|842.9|841.1|843.4|841.6|842.6|840.8|23
1591727400000|2020-06-09 18:30:00|842|840.2|841.8|840|842.4|840.6|841.5|839.7|30
1591727700000|2020-06-09 18:35:00|841.7|839.9|841.6|839.8|841.9|840.1|841.6|839.8|10
1591728000000|2020-06-09 18:40:00|841.8|840|841.6|839.8|841.9|840.1|841.5|839.7|9
1591728300000|2020-06-09 18:45:00|841.9|840.1|841.3|839.5|841.9|840.1|841.3|839.5|10
1591728600000|2020-06-09 18:50:00|841.4|839.6|839.8|838|841.4|839.6|839.8|838|30
1591728900000|2020-06-09 18:55:00|839.7|837.9|839.4|837.6|839.8|838|839.2|837.4|36
1591729200000|2020-06-09 19:00:00|839.3|837.5|839.1|837.3|839.5|837.7|839.1|837.3|27
1591729500000|2020-06-09 19:05:00|839.2|837.4|839.4|837.6|839.4|837.6|839.2|837.4|11
1591729800000|2020-06-09 19:10:00|839.3|837.5|839.3|837.5|839.4|837.6|839.3|837.5|15
1591730100000|2020-06-09 19:15:00|839.2|837.4|839.4|837.6|839.5|837.7|839|837.2|18
1591730400000|2020-06-09 19:20:00|839.3|837.5|839.8|838|839.8|838|839.2|837.4|20
1591730700000|2020-06-09 19:25:00|839.7|837.9|839.9|838.1|840|838.2|839.6|837.8|18
1591731000000|2020-06-09 19:30:00|840|838.2|839.8|838|840.2|838.4|839.6|837.8|26
1591731300000|2020-06-09 19:35:00|839.7|837.9|840.2|838.4|840.2|838.4|839.6|837.8|11
1591731600000|2020-06-09 19:40:00|840.4|838.6|840.6|838.8|840.8|839|840|838.2|24
1591731900000|2020-06-09 19:45:00|840.3|838.5|840.4|838.6|840.5|838.7|840.2|838.4|6
1591732200000|2020-06-09 19:50:00|840.6|838.8|839.5|837.7|840.8|839|839.3|837.5|59
1591732500000|2020-06-09 19:55:00|839.6|837.8|840.4|838.6|840.4|838.6|839.4|837.6|41
1591732800000|2020-06-09 20:00:00|840.2|838.4|840.8|839|840.8|839|840.2|838.4|20
1591733100000|2020-06-09 20:05:00|840.9|839.1|840.8|839|841.1|839.3|840.8|839|12
1591733400000|2020-06-09 20:10:00|840.9|839.1|840.9|839.1|840.9|839.1|840.7|838.9|15
1591733700000|2020-06-09 20:15:00|840.8|839|840.9|839.1|840.9|839.1|840.8|839|2
1591734000000|2020-06-09 20:20:00|841|839.2|840.9|839.1|841|839.2|840.9|839.1|2
1591734300000|2020-06-09 20:25:00|840.8|839|840|838.2|840.9|839.1|840|838.2|23
1591734600000|2020-06-09 20:30:00|839.9|838.1|840.8|839|841|839.2|839.9|838.1|25
1591734900000|2020-06-09 20:35:00|840.7|838.9|840.1|838.3|840.7|838.9|840|838.2|13
1591735200000|2020-06-09 20:40:00|840.2|838.4|840.4|838.6|840.5|838.7|840.2|838.4|7
1591735500000|2020-06-09 20:45:00|840.3|838.5|840.1|838.3|840.5|838.7|840|838.2|27
1591735800000|2020-06-09 20:50:00|840.2|838.4|839.2|837.4|840.2|838.4|839.2|837.4|24
1591736100000|2020-06-09 20:55:00|839.1|837.3|839|837.2|839.6|837.8|839|837.2|19
1591740000000|2020-06-09 22:00:00|843|828.8|843.5|830.7|843.5|830.7|842.7|828.8|40
1591772100000|2020-06-10 06:55:00|840|836.5|841.1|839.3|848.3|840.7|840|832.1|8
1591772400000|2020-06-10 07:00:00|841|839.2|841.6|839.8|842.3|840.5|840.9|839.1|75
1591772700000|2020-06-10 07:05:00|841.7|839.9|842.9|841.1|842.9|841.1|841.4|839.6|34
1591773000000|2020-06-10 07:10:00|842.8|841|844.3|842.5|844.5|842.7|842.8|841|38
1591773300000|2020-06-10 07:15:00|844.5|842.7|847.4|845.6|849.6|847.8|844.2|842.4|54
1591773600000|2020-06-10 07:20:00|847.3|845.5|847.1|845.3|847.7|845.9|846.8|845|24
1591773900000|2020-06-10 07:25:00|847.4|845.6|845.4|843.6|847.4|845.6|845.4|843.6|32
1591774200000|2020-06-10 07:30:00|845.1|843.3|843.4|841.6|845.1|843.3|843.1|841.3|56
1591774500000|2020-06-10 07:35:00|843.5|841.7|841.8|840|843.6|841.8|841.5|839.7|40
1591774800000|2020-06-10 07:40:00|841.9|840.1|841|839.2|842|840.2|840|838.2|35
1591775100000|2020-06-10 07:45:00|840.6|838.8|839.1|837.3|840.7|838.9|838.2|836.4|39
1591775400000|2020-06-10 07:50:00|839|837.2|840.5|838.7|840.9|839.1|838.9|837.1|29
1591775700000|2020-06-10 07:55:00|840.7|838.9|840.8|839|841.5|839.7|840.1|838.3|24
1591776000000|2020-06-10 08:00:00|840.9|839.1|841.4|839.6|842.2|840.4|840.5|838.7|30
1591776300000|2020-06-10 08:05:00|841.5|839.7|842.3|840.5|842.3|840.5|841.5|839.7|27
1591776600000|2020-06-10 08:10:00|842.4|840.6|843.9|842.1|843.9|842.1|842.4|840.6|23
1591776900000|2020-06-10 08:15:00|843.8|842|843.9|842.1|844.1|842.3|843.7|841.9|21
1591777200000|2020-06-10 08:20:00|843.8|842|842.5|840.7|844|842.2|842.2|840.4|45
1591777500000|2020-06-10 08:25:00|842.6|840.8|842.8|841|843.4|841.6|842.1|840.3|30
1591777800000|2020-06-10 08:30:00|842.7|840.9|843.4|841.6|843.4|841.6|842|840.2|30
1591778100000|2020-06-10 08:35:00|843.5|841.7|843.3|841.5|843.6|841.8|843.1|841.3|23
1591778400000|2020-06-10 08:40:00|843.4|841.6|842.6|840.8|844.3|842.5|842.6|840.8|38
1591778700000|2020-06-10 08:45:00|842.5|840.7|841.8|840|842.5|840.7|841.2|839.4|29
1591779000000|2020-06-10 08:50:00|841.9|840.1|840.8|839|842.2|840.4|840.5|838.7|38
1591779300000|2020-06-10 08:55:00|841.4|839.6|836.8|835|841.4|839.6|836.7|834.9|40
1591779600000|2020-06-10 09:00:00|836.4|834.6|836|834.2|836.7|834.9|835.6|833.8|62
1591779900000|2020-06-10 09:05:00|836.1|834.3|836.8|835|836.8|835|836|834.2|13
1591780200000|2020-06-10 09:10:00|836.9|835.1|836.8|835|837.5|835.7|836.5|834.7|27
1591780500000|2020-06-10 09:15:00|836.9|835.1|834.7|832.9|836.9|835.1|834.7|832.9|34
1591780800000|2020-06-10 09:20:00|835.5|833.7|836.4|834.6|836.5|834.7|835.5|833.7|22
1591781100000|2020-06-10 09:25:00|836.3|834.5|835.4|833.6|836.3|834.5|835.3|833.5|31
1591781400000|2020-06-10 09:30:00|835.6|833.8|835.4|833.6|836.4|834.6|835.2|833.4|20
1591781700000|2020-06-10 09:35:00|835.5|833.7|835.7|833.9|837.3|835.5|835.2|833.4|52
1591782000000|2020-06-10 09:40:00|835.8|834|836.4|834.6|836.4|834.6|835.2|833.4|32
1591782300000|2020-06-10 09:45:00|836.3|834.5|835.5|833.7|836.4|834.6|835.5|833.7|16
1591782600000|2020-06-10 09:50:00|835.6|833.8|835.7|833.9|836|834.2|835.4|833.6|28
1591782900000|2020-06-10 09:55:00|835.9|834.1|831.1|829.3|835.9|834.1|831|829.2|64
1591783200000|2020-06-10 10:00:00|831|829.2|828.1|826.3|831.1|829.3|827.4|825.6|73
1591783500000|2020-06-10 10:05:00|828|826.2|826.3|824.5|828.5|826.7|825.8|824|79
1591783800000|2020-06-10 10:10:00|826.2|824.4|822|820.2|826.3|824.5|822|820.2|64
1591784100000|2020-06-10 10:15:00|822.1|820.3|823.4|821.6|824.6|822.8|822|820.2|97
1591784400000|2020-06-10 10:20:00|823.3|821.5|825|823.2|825.4|823.6|823.2|821.4|42
1591784700000|2020-06-10 10:25:00|824.6|822.8|825.2|823.4|825.8|824|824.2|822.4|50
1591785000000|2020-06-10 10:30:00|825.4|823.6|824|822.2|825.4|823.6|824|822.2|30
1591785300000|2020-06-10 10:35:00|824.2|822.4|825|823.2|825|823.2|823.6|821.8|41
1591785600000|2020-06-10 10:40:00|825.1|823.3|827.9|826.1|827.9|826.1|825|823.2|61
1591785900000|2020-06-10 10:45:00|828.1|826.3|830.7|827.2|834.4|827.3|827.9|821.3|66
1591786200000|2020-06-10 10:50:00|830.8|827.3|831.2|827.7|831.2|827.7|830.2|826.7|38
1591786500000|2020-06-10 10:55:00|831.4|827.9|831.1|827.6|831.4|827.9|829.7|826.2|40
1591786800000|2020-06-10 11:00:00|831|827.5|831.1|827.6|832.9|829.4|830.8|827.3|66
1591787100000|2020-06-10 11:05:00|831.3|827.8|831.4|827.9|832.1|828.6|830.6|827.1|45
1591787400000|2020-06-10 11:10:00|831.2|827.7|832.1|828.6|832.1|828.6|831|827.5|38
1591787700000|2020-06-10 11:15:00|832|828.5|831.3|827.8|832|828.5|830.8|827.3|25
1591788000000|2020-06-10 11:20:00|831.6|828.1|830.8|827.3|831.6|828.1|830.4|826.9|47
1591788300000|2020-06-10 11:25:00|831.1|827.6|831.3|827.8|831.3|827.8|830.5|827|34
1591788600000|2020-06-10 11:30:00|831.4|827.9|830.8|827.3|831.9|828.4|830.4|826.9|39
1591788900000|2020-06-10 11:35:00|830.7|827.2|831.7|828.2|831.7|828.2|830.6|827.1|26
1591789200000|2020-06-10 11:40:00|831.8|828.3|831.4|827.9|832.6|829.1|831.1|827.6|49
1591789500000|2020-06-10 11:45:00|831.5|828|832.3|828.8|833.3|829.8|831.3|827.8|47
1591789800000|2020-06-10 11:50:00|832.5|829|834.7|831.2|834.8|831.3|832.5|829|60
1591790100000|2020-06-10 11:55:00|834.6|831.1|833|829.5|835.3|831.8|832.9|829.4|82
1591790400000|2020-06-10 12:00:00|833.4|829.9|837.1|833.6|838.9|835.4|833.4|829.9|131
1591790700000|2020-06-10 12:05:00|837.3|833.8|837.4|835.6|837.6|835.7|835.6|833.3|62
1591791000000|2020-06-10 12:10:00|837.6|835.8|840|838.2|840.3|838.5|837.6|835.8|71
1591791300000|2020-06-10 12:15:00|839.9|838.1|839|837.2|841.5|839.7|838.6|836.8|79
1591791600000|2020-06-10 12:20:00|838.8|837|839.2|837.4|839.4|837.6|836.7|834.9|106
1591791900000|2020-06-10 12:25:00|839.1|837.3|841.4|831.3|841.5|837.3|837.7|831.3|50
1591792200000|2020-06-10 12:30:00|841.3|831.2|834.2|832.4|841.5|832.5|833.7|829|159
1591792500000|2020-06-10 12:35:00|834.3|832.5|834.9|833.1|835.5|833.7|834.1|832.3|57
1591792800000|2020-06-10 12:40:00|834.8|833|835.4|833.6|835.5|833.7|834|832.2|52
1591793100000|2020-06-10 12:45:00|835.3|833.5|831.8|830|835.5|833.7|831.8|830|84
1591793400000|2020-06-10 12:50:00|831.7|829.9|831.4|829.6|832.3|830.5|830.9|829.1|81
1591793700000|2020-06-10 12:55:00|831.1|829.3|831.4|829.6|832.3|830.5|829.5|827.7|72
1591794000000|2020-06-10 13:00:00|831.5|829.7|836.4|834.6|836.8|835|830|828.2|125
1591794300000|2020-06-10 13:05:00|836.7|834.9|832.6|830.8|836.7|834.9|832.3|830.5|147
1591794600000|2020-06-10 13:10:00|832.4|830.6|832.9|831.1|834|832.2|832.1|830.3|52
1591794900000|2020-06-10 13:15:00|833|831.2|834|832.2|834.1|832.3|831.5|829.7|70
1591795200000|2020-06-10 13:20:00|833.9|832.1|835.5|833.7|835.5|833.7|833.7|831.9|49
1591795500000|2020-06-10 13:25:00|835.2|833.4|834.9|833.1|835.7|833.9|834.3|832.5|68
1591795800000|2020-06-10 13:30:00|834.7|832.9|834.2|832.4|835.1|833.3|833.3|831.5|83
1591796100000|2020-06-10 13:35:00|834.4|832.6|830.2|828.4|834.7|832.9|828.8|827|107
1591796400000|2020-06-10 13:40:00|830.1|828.3|830.4|828.6|831.3|829.5|829.3|827.5|84
1591796700000|2020-06-10 13:45:00|830.9|829.1|831.8|830|832.1|830.3|829.3|827.5|83
1591797000000|2020-06-10 13:50:00|832.1|830.3|838.6|836.8|840|838.2|832.1|830.3|157
1591797300000|2020-06-10 13:55:00|838.8|837|842|840.2|842.7|840.9|837.4|835.6|131
1591797600000|2020-06-10 14:00:00|842.2|840.4|840.9|839.1|842.2|840.4|839.8|838|92
1591797900000|2020-06-10 14:05:00|841.2|839.4|842.4|840.6|842.6|840.8|840.7|838.9|62
1591798200000|2020-06-10 14:10:00|842.6|840.8|838.2|836.4|842.6|840.8|837.6|835.8|69
1591798500000|2020-06-10 14:15:00|838.9|837.1|840.1|838.3|840.7|838.9|838.8|837|89
1591798800000|2020-06-10 14:20:00|839.9|838.1|839.4|837.6|840.9|839.1|838.9|837.1|72
1591799100000|2020-06-10 14:25:00|839.1|837.3|840.7|838.9|840.9|839.1|838.6|836.8|81
1591799400000|2020-06-10 14:30:00|841|839.2|834.8|833|841.9|840.1|834.8|833|107
1591799700000|2020-06-10 14:35:00|834.7|832.9|833.7|831.9|835.3|833.5|833.2|831.4|108
1591800000000|2020-06-10 14:40:00|833.6|831.8|835.3|833.5|835.3|833.5|832.1|830.3|103
1591800300000|2020-06-10 14:45:00|835|833.2|831.7|829.9|835.2|833.4|830.8|829|116
1591800600000|2020-06-10 14:50:00|831.8|830|830.3|828.5|832|830.2|828.5|826.7|122
1591800900000|2020-06-10 14:55:00|830.1|828.3|829.2|827.4|830.8|829|828.1|826.3|146
1591801200000|2020-06-10 15:00:00|829.1|827.3|829.9|828.1|830.2|828.4|827.5|825.7|134
1591801500000|2020-06-10 15:05:00|829.8|828|831.2|829.4|831.2|829.4|829.1|827.3|79
1591801800000|2020-06-10 15:10:00|831.5|829.7|833|831.2|833.1|831.3|831.4|829.6|74
1591802100000|2020-06-10 15:15:00|832.9|831.1|830.7|828.9|832.9|831.1|830.5|828.7|60
1591802400000|2020-06-10 15:20:00|830.8|829|829.4|827.6|831.6|829.8|829.4|827.6|78
1591802700000|2020-06-10 15:25:00|829.3|827.5|829.5|827.7|830|828.2|828.2|826.4|80
1591803000000|2020-06-10 15:30:00|829.4|827.6|829.5|827.7|830.2|828.4|828.4|826.6|87
1591803300000|2020-06-10 15:35:00|829.4|827.6|829|827.2|829.5|827.7|828.3|826.5|65
1591803600000|2020-06-10 15:40:00|829.1|827.3|828.9|827.1|830.9|829.1|828.8|827|62
1591803900000|2020-06-10 15:45:00|829|827.2|828.2|826.4|829.4|827.6|828.2|826.4|62
1591804200000|2020-06-10 15:50:00|828.4|826.6|828.4|826.6|829|827.2|827.6|825.8|58
1591804500000|2020-06-10 15:55:00|828.5|826.7|827.7|825.9|828.7|826.9|827.5|825.7|43
1591804800000|2020-06-10 16:00:00|827.8|826|828.3|826.5|828.5|826.7|827.8|826|45
1591805100000|2020-06-10 16:05:00|828.2|826.4|828.6|826.8|829.3|827.5|827.8|826|51
1591805400000|2020-06-10 16:10:00|828.3|826.5|828.4|826.6|829.1|827.3|828.2|826.4|29
1591805700000|2020-06-10 16:15:00|828.3|826.5|830.4|828.6|830.4|828.6|828.1|826.3|43
1591806000000|2020-06-10 16:20:00|830.3|828.5|830.4|828.6|830.7|828.9|829.7|827.9|46
1591806300000|2020-06-10 16:25:00|830.5|828.7|830.3|828.5|831.2|829.4|830|828.2|27
1591806600000|2020-06-10 16:30:00|830.2|828.4|829.9|828.1|830.2|828.4|829.3|827.5|37
1591806900000|2020-06-10 16:35:00|829.7|827.9|829.4|827.6|829.9|828.1|829.1|827.3|41
1591807200000|2020-06-10 16:40:00|829.2|827.4|829.7|827.9|830|828.2|829.2|827.4|34
1591807500000|2020-06-10 16:45:00|829.6|827.8|829.2|827.4|830.1|828.3|829.2|827.4|50
1591807800000|2020-06-10 16:50:00|829.3|827.5|829|827.2|829.6|827.8|829|827.2|63
1591808100000|2020-06-10 16:55:00|828.9|827.1|829|827.2|829.6|827.8|828.9|827.1|77
1591808400000|2020-06-10 17:00:00|828.9|827.1|828.8|827|829.1|827.3|828|826.2|123
1591808700000|2020-06-10 17:05:00|828.7|826.9|828.3|826.5|829|827.2|827.8|826|47
1591809000000|2020-06-10 17:10:00|828.4|826.6|828.4|826.6|829|827.2|828|826.2|64
1591809300000|2020-06-10 17:15:00|828.5|826.7|828.7|826.9|828.7|826.9|828.2|826.4|45
1591809600000|2020-06-10 17:20:00|828.6|826.8|828.8|827|828.9|827.1|828.3|826.5|32
1591809900000|2020-06-10 17:25:00|828.9|827.1|828.2|826.4|829|827.2|828|826.2|31
1591810200000|2020-06-10 17:30:00|828.3|826.5|828.6|826.8|828.6|826.8|828.3|826.5|20
1591810500000|2020-06-10 17:35:00|828.7|826.9|828.3|826.5|828.7|826.9|828.3|826.5|11
1591810800000|2020-06-10 17:40:00|828.2|826.4|827.1|825.3|828.9|827.1|826.7|824.9|31
1591811100000|2020-06-10 17:45:00|827|825.2|827.6|825.8|827.7|825.9|827|825.2|31
1591811400000|2020-06-10 17:50:00|827.7|825.9|827.8|826|828.2|826.4|827.7|825.9|24
1591811700000|2020-06-10 17:55:00|828|826.2|834.6|817.6|835.3|826.3|827.1|816.5|54
1591812000000|2020-06-10 18:00:00|834.5|817.5|830|828.2|836|830.2|826.9|812|488
1591812300000|2020-06-10 18:05:00|829.9|828.1|835.5|826.1|836.4|831.1|829.9|824.1|311
1591812600000|2020-06-10 18:10:00|835.6|826.2|835.3|833.5|836.5|833.6|832.4|826.1|172
1591812900000|2020-06-10 18:15:00|835.2|833.4|833.1|831.3|835.9|834.1|832.9|831.1|210
1591813200000|2020-06-10 18:20:00|833|831.2|832.2|830.4|833.6|831.8|831.1|829.3|157
1591813500000|2020-06-10 18:25:00|832.4|830.6|832.3|830.5|832.8|831|830.9|829.1|126
1591813800000|2020-06-10 18:30:00|832.1|830.3|831.1|829.3|833.9|832.1|830.2|828.4|151
1591814100000|2020-06-10 18:35:00|831.4|829.6|832.2|830.4|833.6|831.8|831.3|829.5|132
1591814400000|2020-06-10 18:40:00|832.1|830.3|832.9|831.1|832.9|831.1|830.6|828.8|148
1591814700000|2020-06-10 18:45:00|833|831.2|835.7|833.9|836.4|834.6|832.1|830.3|131
1591815000000|2020-06-10 18:50:00|835.8|834|832.4|830.6|836.6|834.8|831.3|829.5|177
1591815300000|2020-06-10 18:55:00|832.6|830.8|834.3|832.5|834.5|832.7|832|830.2|108
1591815600000|2020-06-10 19:00:00|834.1|832.3|832.9|831.1|835.5|833.7|832.9|831.1|101
1591815900000|2020-06-10 19:05:00|833|831.2|833.5|831.7|834.7|832.9|832.6|830.8|109
1591816200000|2020-06-10 19:10:00|833.4|831.6|833.7|831.9|833.9|832.1|832.5|830.7|97
1591816500000|2020-06-10 19:15:00|833.6|831.8|834|832.2|834.5|832.7|833.4|831.6|75
1591816800000|2020-06-10 19:20:00|834.2|832.4|833.9|832.1|834.5|832.7|833.5|831.7|69
1591817100000|2020-06-10 19:25:00|834|832.2|837.2|835.4|837.3|835.5|833.5|831.7|98
1591817400000|2020-06-10 19:30:00|837.3|835.5|840.5|838.7|840.5|838.7|836.8|835|112
1591817700000|2020-06-10 19:35:00|840.6|838.8|842.7|840.9|842.7|840.9|839.7|837.9|77
1591818000000|2020-06-10 19:40:00|842.5|840.7|842.1|840.3|842.9|841.1|841.4|839.6|80
1591818300000|2020-06-10 19:45:00|842|840.2|843.6|841.8|843.8|842|841.4|839.6|73
1591818600000|2020-06-10 19:50:00|844.2|842.4|845.3|843.5|845.6|843.8|844|842.2|87
1591818900000|2020-06-10 19:55:00|845|843.2|845.5|843.7|846.5|844.7|843.1|841.3|75
1591819200000|2020-06-10 20:00:00|845.6|843.8|842.8|841|845.8|844|842.8|841|67
1591819500000|2020-06-10 20:05:00|842.9|841.1|843.9|842.1|844|842.2|842.3|840.5|34
1591819800000|2020-06-10 20:10:00|843.5|841.7|843|841.2|843.5|841.7|842.4|840.6|37
1591820100000|2020-06-10 20:15:00|843.2|841.4|842.8|841|843.3|841.5|842.6|840.8|37
1591820400000|2020-06-10 20:20:00|842.7|840.9|842.6|840.8|842.9|841.1|842.4|840.6|34
1591820700000|2020-06-10 20:25:00|842.7|840.9|841.1|839.3|843|841.2|840.9|839.1|31
1591821000000|2020-06-10 20:30:00|841.2|839.4|842.1|840.3|842.2|840.4|841.1|839.3|47
1591821300000|2020-06-10 20:35:00|842.5|840.7|842.5|840.7|843|841.2|842.5|840.7|22
1591821600000|2020-06-10 20:40:00|842.7|840.9|842.8|841|843|841.2|842.3|840.5|21
1591821900000|2020-06-10 20:45:00|842.9|841.1|844|842.2|844|842.2|842.1|840.3|39
1591822200000|2020-06-10 20:50:00|843.8|842|842.1|840.3|843.9|842.1|842.1|840.3|35
1591822500000|2020-06-10 20:55:00|842.8|841|851.9|835.6|852|843.1|842.6|834.7|59
1591860000000|2020-06-11 07:20:00|833.4|831.6|834.4|832.6|834.6|832.8|832.4|830.6|80
1591860300000|2020-06-11 07:25:00|834.5|832.7|834.8|833|835.4|833.6|834.4|832.6|48
1591860600000|2020-06-11 07:30:00|834.9|833.1|833.4|831.6|834.9|833.1|833.3|831.5|84
1591860900000|2020-06-11 07:35:00|833.3|831.5|833.1|831.3|834.2|832.4|832.9|831.1|48
1591861200000|2020-06-11 07:40:00|833.2|831.4|833.3|831.5|833.7|831.9|832.2|830.4|40
1591861500000|2020-06-11 07:45:00|833.4|831.6|832.4|830.6|833.8|832|832.4|830.6|43
1591861800000|2020-06-11 07:50:00|832.5|830.7|831.9|830.1|832.5|830.7|830.9|829.1|51
1591862100000|2020-06-11 07:55:00|832.2|830.4|831.4|829.6|833.2|831.4|831.2|829.4|44
1591862400000|2020-06-11 08:00:00|831.5|829.7|831.5|829.7|831.8|830|831.3|829.5|30
1591862700000|2020-06-11 08:05:00|831.6|829.8|831.6|829.8|832.1|830.3|831.3|829.5|35
1591863000000|2020-06-11 08:10:00|831.5|829.7|831.2|829.4|831.5|829.7|831.2|829.4|35
1591863300000|2020-06-11 08:15:00|831.1|829.3|830.2|828.4|831.2|829.4|830.1|828.3|49
1591863600000|2020-06-11 08:20:00|830.3|828.5|829.8|828|830.7|828.9|829.1|827.3|49
1591863900000|2020-06-11 08:25:00|829.6|827.8|830.1|828.3|830.3|828.5|829.6|827.8|37
1591864200000|2020-06-11 08:30:00|829.9|828.1|830.9|829.1|831.3|829.5|829.5|827.7|42
1591864500000|2020-06-11 08:35:00|831.1|829.3|830.4|828.6|831.5|829.7|830.3|828.5|33
1591864800000|2020-06-11 08:40:00|830.3|828.5|829.3|827.5|830.4|828.6|828.8|827|44
1591865100000|2020-06-11 08:45:00|829.2|827.4|830.4|828.6|830.4|828.6|829|827.2|32
1591865400000|2020-06-11 08:50:00|830.3|828.5|832|830.2|832.3|830.5|829.6|827.8|59
1591865700000|2020-06-11 08:55:00|831.7|829.9|833|831.2|833.2|831.4|831.6|829.8|40
1591866000000|2020-06-11 09:00:00|833.1|831.3|832.9|831.1|833.6|831.8|832|830.2|44
1591866300000|2020-06-11 09:05:00|832.8|831|833.2|831.4|833.5|831.7|832.4|830.6|24
1591866600000|2020-06-11 09:10:00|833.3|831.5|834.9|833.1|837.1|835.3|833.2|831.4|50
1591866900000|2020-06-11 09:15:00|835|833.2|836.3|834.5|836.5|834.7|835|833.2|45
1591867200000|2020-06-11 09:20:00|836.2|834.4|834.5|832.7|836.6|834.8|833.1|831.3|53
1591867500000|2020-06-11 09:25:00|834.4|832.6|835.4|833.6|835.4|833.6|834.4|832.6|21
1591867800000|2020-06-11 09:30:00|835.5|833.7|835.3|833.5|835.5|833.7|835.1|833.3|33
1591868100000|2020-06-11 09:35:00|835|833.2|836.7|834.9|836.8|835|835|833.2|38
1591868400000|2020-06-11 09:40:00|836.6|834.8|837.1|835.3|837.2|835.4|836.4|834.6|35
1591868700000|2020-06-11 09:45:00|837.2|835.4|837.7|835.9|838.4|836.6|837.2|835.4|40
1591869000000|2020-06-11 09:50:00|837.8|836|838|836.2|838.3|836.5|837.4|835.6|36
1591869300000|2020-06-11 09:55:00|838.1|836.3|840.8|839|840.8|839|838.1|836.3|42
1591869600000|2020-06-11 10:00:00|840.9|839.1|840.8|839|841.5|839.7|840.1|838.3|53
1591869900000|2020-06-11 10:05:00|840.9|839.1|840.2|838.4|841.2|839.4|840.2|838.4|40
1591870200000|2020-06-11 10:10:00|840.1|838.3|840.9|839.1|841.2|839.4|840.1|838.3|22
1591870500000|2020-06-11 10:15:00|840.7|838.9|840.7|838.9|841.4|839.6|840.6|838.8|32
1591870800000|2020-06-11 10:20:00|840.6|838.8|841|839.2|841.9|840.1|840.4|838.6|34
1591871100000|2020-06-11 10:25:00|841.1|839.3|840.2|838.4|841.1|839.3|840.1|838.3|32
1591871400000|2020-06-11 10:30:00|840.1|838.3|838.8|837|840.5|838.7|838.6|836.8|50
1591871700000|2020-06-11 10:35:00|838.7|836.9|838.4|836.6|839.2|837.4|838|836.2|43
1591872000000|2020-06-11 10:40:00|838.2|836.4|836.2|834.4|838.9|837.1|835.9|834.1|43
1591872300000|2020-06-11 10:45:00|836.3|834.5|836.9|835.1|837|835.2|836.1|834.3|31
1591872600000|2020-06-11 10:50:00|837|835.2|836.8|835|837.1|835.3|836.1|834.3|50
1591872900000|2020-06-11 10:55:00|836.7|834.9|834.8|833|836.7|834.9|834.1|832.3|46
1591873200000|2020-06-11 11:00:00|835|833.2|837.7|835.9|838.7|836.9|834.9|833.1|87
1591873500000|2020-06-11 11:05:00|837.6|835.8|837.2|835.4|837.9|836.1|836.8|835|50
1591873800000|2020-06-11 11:10:00|837.6|835.8|837.6|835.8|838.3|836.5|837|835.2|45
1591874100000|2020-06-11 11:15:00|837.7|835.9|834.6|832.8|837.7|835.9|834.1|832.3|97
1591874400000|2020-06-11 11:20:00|834.8|833|835.4|833.6|836.8|835|834.7|832.9|93
1591874700000|2020-06-11 11:25:00|835.3|833.5|834|832.2|835.4|833.6|833.9|832.1|69
1591875000000|2020-06-11 11:30:00|834.2|832.4|831.7|829.9|834.2|832.4|831.1|829.3|100
1591875300000|2020-06-11 11:35:00|832.1|830.3|831.8|830|832.7|830.9|831.7|829.9|66
1591875600000|2020-06-11 11:40:00|831.7|829.9|831.9|830.1|832.6|830.8|831.4|829.6|66
1591875900000|2020-06-11 11:45:00|831.8|830|832.7|830.9|833.3|831.5|831.6|829.8|93
1591876200000|2020-06-11 11:50:00|832.9|831.1|833.1|831.3|833.3|831.5|830.3|828.5|99
1591876500000|2020-06-11 11:55:00|833|831.2|832.3|830.5|833.7|831.9|832.2|830.4|76
1591876800000|2020-06-11 12:00:00|832.2|830.4|831.3|829.5|833.3|831.5|831|829.2|101
1591877100000|2020-06-11 12:05:00|831.4|829.6|829.1|827.3|831.4|829.6|828.7|826.9|91
1591877400000|2020-06-11 12:10:00|829.3|827.5|827.5|825.7|829.4|827.6|825.1|823.3|126
1591877700000|2020-06-11 12:15:00|826.9|825.1|824.4|822.6|826.9|825.1|823.4|821.6|123
1591878000000|2020-06-11 12:20:00|823.7|821.9|818.1|816.3|824|822.2|817.8|816|176
1591878300000|2020-06-11 12:25:00|818.2|816.4|824.1|814.2|825.9|819.4|813.5|811.7|191
1591878600000|2020-06-11 12:30:00|823.8|814|819.5|817.7|826.8|818.7|812.9|810.8|290
1591878900000|2020-06-11 12:35:00|819.3|817.5|816.3|814.5|822.7|817.8|814.4|809.4|190
1591879200000|2020-06-11 12:40:00|816.6|814.8|819|817.2|820|818.2|815.7|813.9|163
1591879500000|2020-06-11 12:45:00|821|819.2|822.4|814.5|826.2|820.8|820.5|814.4|160
1591879800000|2020-06-11 12:50:00|822.2|814.3|817.9|816.1|822.2|816.1|815.2|811.7|96
1591880100000|2020-06-11 12:55:00|817.8|816|819.5|817.7|822.8|821|817.4|815.6|110
1591880400000|2020-06-11 13:00:00|819.4|817.6|820.8|819|821.4|819.6|815.7|813.9|179
1591880700000|2020-06-11 13:05:00|820.9|819.1|824.4|822.6|824.6|822.8|819.8|818|152
1591881000000|2020-06-11 13:10:00|824.5|822.7|826.6|824.8|828.2|826.4|822.7|820.9|136
1591881300000|2020-06-11 13:15:00|826.3|824.5|825.9|824.1|827.2|825.4|825.1|823.3|79
1591881600000|2020-06-11 13:20:00|826.1|824.3|826.2|824.4|826.3|824.5|824.5|822.7|61
1591881900000|2020-06-11 13:25:00|826|824.2|828.1|826.3|829|827.2|825.6|823.8|88
1591882200000|2020-06-11 13:30:00|828|826.2|828|826.2|829.1|827.3|826.4|824.6|105
1591882500000|2020-06-11 13:35:00|827.9|826.1|820.1|818.3|828.5|826.7|819.2|817.4|113
1591882800000|2020-06-11 13:40:00|819.8|818|819.5|817.7|820.4|818.6|818.1|816.3|101
1591883100000|2020-06-11 13:45:00|819.8|818|821.2|819.4|823.5|821.7|819.5|817.7|106
1591883400000|2020-06-11 13:50:00|821.1|819.3|824.6|822.8|825.6|823.8|820.5|818.7|92
1591883700000|2020-06-11 13:55:00|824.8|823|822.7|820.9|826.3|824.5|822.6|820.8|89
1591884000000|2020-06-11 14:00:00|822.2|820.4|825|823.2|825|823.2|818.6|816.8|122
1591884300000|2020-06-11 14:05:00|825.1|823.3|828|826.2|829.2|827.4|825.1|823.3|137
1591884600000|2020-06-11 14:10:00|827.5|825.7|832.8|831|834.7|832.9|827.5|825.7|154
1591884900000|2020-06-11 14:15:00|833.1|831.3|834.1|832.3|834.1|832.3|831.7|829.9|130
1591885200000|2020-06-11 14:20:00|834|832.2|839.7|837.9|841.1|839.3|834|832.2|165
1591885500000|2020-06-11 14:25:00|839.6|837.8|834.5|832.7|839.6|837.8|833.1|831.3|125
1591885800000|2020-06-11 14:30:00|834.4|832.6|830.4|828.6|835.3|833.5|830.1|828.3|107
1591886100000|2020-06-11 14:35:00|830.2|828.4|831.3|829.5|832.8|831|829.4|827.6|114
1591886400000|2020-06-11 14:40:00|831.2|829.4|829.6|827.8|831.8|830|829.6|827.8|87
1591886700000|2020-06-11 14:45:00|829.5|827.7|829|827.2|830.7|828.9|828.1|826.3|110
1591887000000|2020-06-11 14:50:00|828.9|827.1|831.2|829.4|831.4|829.6|828|826.2|92
1591887300000|2020-06-11 14:55:00|831.3|829.5|827.5|825.7|831.3|829.5|827.1|825.3|97
1591887600000|2020-06-11 15:00:00|827.4|825.6|824.1|822.3|828.4|826.6|824|822.2|110
1591887900000|2020-06-11 15:05:00|823.8|822|824.5|822.7|824.8|823|822.5|820.7|110
1591888200000|2020-06-11 15:10:00|824.4|822.6|820.7|818.9|824.4|822.6|819.8|818|120
1591888500000|2020-06-11 15:15:00|820.8|819|821.3|819.5|821.7|819.9|819.7|817.9|118
1591888800000|2020-06-11 15:20:00|821.2|819.4|822.2|820.4|823|821.2|820.2|818.4|98
1591889100000|2020-06-11 15:25:00|822.3|820.5|824|822.2|824|822.2|822|820.2|76
1591889400000|2020-06-11 15:30:00|824.1|822.3|822.6|820.8|824.6|822.8|821.9|820.1|70
1591889700000|2020-06-11 15:35:00|822.5|820.7|820.5|818.7|822.7|820.9|820|818.2|104
1591890000000|2020-06-11 15:40:00|820.6|818.8|818.7|816.9|820.6|818.8|817.1|815.3|155
1591890300000|2020-06-11 15:45:00|818.9|817.1|819.6|817.8|820.6|818.8|816.2|814.4|186
1591890600000|2020-06-11 15:50:00|819.7|817.9|817|815.2|821.1|819.3|816.3|814.5|168
1591890900000|2020-06-11 15:55:00|816.6|814.8|820.6|818.8|820.8|819|816.4|814.6|113
1591891200000|2020-06-11 16:00:00|820.7|818.9|822.5|819|822.7|819.2|820.4|818|78
1591891500000|2020-06-11 16:05:00|822.6|819.1|821|817.5|822.6|819.1|820.2|816.7|78
1591891800000|2020-06-11 16:10:00|821.1|817.6|822.3|818.8|822.7|819.2|819.9|816.4|88
1591892100000|2020-06-11 16:15:00|822.4|818.9|819.5|816|822.4|818.9|818.8|815.3|91
1591892400000|2020-06-11 16:20:00|819.4|815.9|816.8|813.3|820.1|816.6|816.5|813|113
1591892700000|2020-06-11 16:25:00|816.9|813.4|816.4|812.9|817.5|814|815.4|811.9|168
1591893000000|2020-06-11 16:30:00|816.5|813|819|815.5|820.1|816.6|815.8|812.3|126
1591893300000|2020-06-11 16:35:00|818.9|815.4|820.2|816.7|820.3|816.8|818.1|814.6|97
1591893600000|2020-06-11 16:40:00|820.1|816.6|820.5|817|820.5|817|819|815.5|89
1591893900000|2020-06-11 16:45:00|820.4|816.9|820.7|817.2|822.8|819.3|820.4|816.9|73
1591894200000|2020-06-11 16:50:00|820.6|817.1|817.8|814.3|820.9|817.4|817.7|814.2|121
1591894500000|2020-06-11 16:55:00|818.1|814.6|817.8|814.3|818.9|815.4|816.2|812.7|128
1591894800000|2020-06-11 17:00:00|817.7|814.2|821.8|818.3|822|818.5|817.2|813.7|207
1591895100000|2020-06-11 17:05:00|821.1|817.6|821.1|817.6|821.6|818.1|820.1|816.6|93
1591895400000|2020-06-11 17:10:00|821|817.5|822.8|819.3|823.3|819.8|820.3|816.8|72
1591895700000|2020-06-11 17:15:00|822.7|819.2|821.4|819.6|823|819.8|820.6|817.8|78
1591896000000|2020-06-11 17:20:00|821.5|819.7|821.3|817.8|823.6|821.8|821.3|817.8|75
1591896300000|2020-06-11 17:25:00|820.9|817.4|821.1|817.6|821.8|818.3|820.6|817.1|64
1591896600000|2020-06-11 17:30:00|821.2|817.7|819.6|816.1|821.5|818|818.8|815.3|54
1591896900000|2020-06-11 17:35:00|819.8|816.3|820.5|817|821|817.5|818.6|815.1|59
1591897200000|2020-06-11 17:40:00|820.6|817.1|822.1|818.6|822.4|818.9|820|816.5|44
1591897500000|2020-06-11 17:45:00|822|818.5|818.5|816.7|822|818.9|818.5|816.7|86
1591897800000|2020-06-11 17:50:00|818.6|816.8|819|817.2|819.1|817.3|817.7|815.9|42
1591898100000|2020-06-11 17:55:00|819.2|817.4|820.3|818.5|820.4|818.6|818.6|816.8|68
1591898400000|2020-06-11 18:00:00|820.2|818.4|819.1|817.3|820.3|818.5|818.4|816.6|54
1591898700000|2020-06-11 18:05:00|819|817.2|819.1|817.3|819.6|817.8|818.5|816.7|54
1591899000000|2020-06-11 18:10:00|818.9|817.1|818.8|817|819.1|817.3|818.1|816.3|43
1591899300000|2020-06-11 18:15:00|818.7|816.9|817|815.2|818.7|816.9|817|815.2|40
1591899600000|2020-06-11 18:20:00|816.9|815.1|817.2|815.4|817.3|815.5|816.2|814.4|49
1591899900000|2020-06-11 18:25:00|816.9|815.1|816.7|814.9|817.1|815.3|816.2|814.4|39
1591900200000|2020-06-11 18:30:00|816.6|814.8|816|814.2|817.8|816|815.5|813.7|62
1591900500000|2020-06-11 18:35:00|815.9|814.1|815.8|814|816.6|814.8|815.3|813.5|55
1591900800000|2020-06-11 18:40:00|815.7|813.9|814|812.2|815.8|814|813.9|812.1|48
1591901100000|2020-06-11 18:45:00|814.1|812.3|813.3|811.5|815.6|813.8|813.2|811.4|50
1591901400000|2020-06-11 18:50:00|813.2|811.4|814.2|812.4|814.9|813.1|812.6|810.8|70
1591901700000|2020-06-11 18:55:00|814.1|812.3|813|811.2|814.2|812.4|813|811.2|45
1591902000000|2020-06-11 19:00:00|812.4|810.6|811.6|809.8|812.6|810.8|811.3|809.5|59
1591902300000|2020-06-11 19:05:00|811.7|809.9|810.5|808.7|812|810.2|807.1|805.3|51
1591902600000|2020-06-11 19:10:00|811|809.2|810.5|807|816.7|811.1|809.2|806.9|85
1591902900000|2020-06-11 19:15:00|810.6|807.1|812.4|808.9|813|809.5|809.5|806|113
1591903200000|2020-06-11 19:20:00|812.3|808.8|811.6|803.5|814.4|808.8|808.5|803|120
1591903500000|2020-06-11 19:25:00|811.5|803.4|813.8|805.2|814.8|805.5|810.9|802.8|108
1591903800000|2020-06-11 19:30:00|813.6|805.1|815.7|807.2|816.2|807.4|809.7|803.5|154
1591904100000|2020-06-11 19:35:00|815.5|807|815.7|807.4|816.5|810.1|813.1|806.9|89
1591904400000|2020-06-11 19:40:00|815.6|807.3|815.2|811.7|815.6|811.8|812.8|806.8|90
1591904700000|2020-06-11 19:45:00|815.3|811.8|815|811.5|815.7|812.2|814.5|811|112
1591905000000|2020-06-11 19:50:00|815.2|811.7|816|812.5|816.2|812.7|814.7|811.2|103
1591905300000|2020-06-11 19:55:00|815.9|812.4|815.6|812.1|817.7|812.7|815.2|809.6|93
1591905600000|2020-06-11 20:00:00|815.7|812.2|818|814.5|818.5|815|815.4|811.9|62
1591905900000|2020-06-11 20:05:00|817.9|814.4|817.2|813.7|818.4|814.9|817.2|813.7|53
1591906200000|2020-06-11 20:10:00|817.3|813.8|817.1|813.6|817.9|814.4|817|813.5|34
1591906500000|2020-06-11 20:15:00|817|813.5|818|814.5|818|814.5|817|813.5|40
1591906800000|2020-06-11 20:20:00|818.1|814.6|817.6|814.1|818.3|814.8|816.1|812.6|35
1591907100000|2020-06-11 20:25:00|817.5|814|817.9|814.4|818.3|814.8|817.5|814|22
1591907400000|2020-06-11 20:30:00|817.7|814.2|818.7|815.2|818.8|815.3|817.7|814.2|26
1591907700000|2020-06-11 20:35:00|818.8|815.3|819.1|815.6|819.1|815.6|818.4|814.9|12
1591908000000|2020-06-11 20:40:00|819.2|815.7|818.7|815.2|819.2|815.7|818.1|814.6|23
1591908300000|2020-06-11 20:45:00|818.6|815.1|818.7|815.2|818.8|815.3|818.3|814.8|35
1591908600000|2020-06-11 20:50:00|818.6|815.1|822.4|812|822.5|815.2|818.6|811.8|21
1591908900000|2020-06-11 20:55:00|822.5|811.9|822.1|805.6|822.5|812|821.9|805.6|50
1591945800000|2020-06-12 07:10:00|824.2|807.7|824.4|808.7|825.5|809.7|824.2|807.7|61
1591946100000|2020-06-12 07:15:00|824.2|808.5|824.9|809.2|826|810.3|824|808.5|93
1591946400000|2020-06-12 07:20:00|825.1|809.4|824.7|808.9|825.3|809.6|823.9|808.2|71
1591946700000|2020-06-12 07:25:00|824.4|808.7|824|807.9|824.9|809.1|823.8|807.9|75
1591947000000|2020-06-12 07:30:00|824.1|808.1|822.9|807.2|824.2|808.3|822.8|806.9|65
1591947300000|2020-06-12 07:35:00|822.8|807.1|817.4|815.6|823.1|815.6|817|806.4|72
1591947600000|2020-06-12 07:40:00|817.6|815.8|815.2|813.4|818.6|816.8|815.2|813.4|34
1591947900000|2020-06-12 07:45:00|815.3|813.5|814.9|813.1|815.7|813.9|814.5|812.7|47
1591948200000|2020-06-12 07:50:00|815|813.2|818|816.2|818|816.2|815|813.2|52
1591948500000|2020-06-12 07:55:00|818.1|816.3|819.2|817.4|820.7|818.9|817.8|816|59
1591948800000|2020-06-12 08:00:00|819.1|817.3|819.5|817.7|820.5|818.7|817.8|816|70
1591949100000|2020-06-12 08:05:00|819.6|817.8|819.4|817.6|820|818.2|818.8|817|50
1591949400000|2020-06-12 08:10:00|819.5|817.7|820.5|818.7|820.6|818.8|817.7|815.9|73
1591949700000|2020-06-12 08:15:00|820.4|818.6|821.6|819.8|822.7|820.9|820.2|818.4|56
1591950000000|2020-06-12 08:20:00|821.5|819.7|821.4|819.6|822.4|820.6|819.7|817.9|54
1591950300000|2020-06-12 08:25:00|821.3|819.5|821.8|820|821.9|820.1|820.9|819.1|26
1591950600000|2020-06-12 08:30:00|821.7|819.9|823.4|821.6|823.5|821.7|821.6|819.8|48
1591950900000|2020-06-12 08:35:00|823.7|821.9|826|824.2|826.5|824.7|823.4|821.6|61
1591951200000|2020-06-12 08:40:00|825.8|824|827.3|825.5|828|826.2|825.6|823.8|49
1591951500000|2020-06-12 08:45:00|827.6|825.8|826|824.2|831.2|829.4|825.7|823.9|66
1591951800000|2020-06-12 08:50:00|826.3|824.5|826.1|824.3|828.2|826.4|825.7|823.9|34
1591952100000|2020-06-12 08:55:00|826.3|824.5|825.3|823.5|827|825.2|824.8|823|36
1591952400000|2020-06-12 09:00:00|825.2|823.4|826.8|825|826.8|825|824.6|822.8|60
1591952700000|2020-06-12 09:05:00|826.7|824.9|827.5|825.7|827.8|826|826.5|824.7|39
1591953000000|2020-06-12 09:10:00|827.6|825.8|827.2|825.4|828.3|826.5|827|825.2|40
1591953300000|2020-06-12 09:15:00|827.1|825.3|827|825.2|827.8|826|826.6|824.8|50
1591953600000|2020-06-12 09:20:00|827.2|825.4|828.7|826.9|829.1|827.3|827.1|825.3|33
1591953900000|2020-06-12 09:25:00|828.5|826.7|829|827.2|829.2|827.4|827.6|825.8|36
1591954200000|2020-06-12 09:30:00|828.7|826.9|827.3|825.5|829.1|827.3|826.9|825.1|45
1591954500000|2020-06-12 09:35:00|826.9|825.1|825.8|824|827|825.2|825.7|823.9|42
1591954800000|2020-06-12 09:40:00|825.9|824.1|826|824.2|826.5|824.7|825.5|823.7|41
1591955100000|2020-06-12 09:45:00|826.1|824.3|826.4|824.6|826.8|825|825.9|824.1|27
1591955400000|2020-06-12 09:50:00|826.5|824.7|826.4|824.6|826.7|824.9|825.8|824|43
1591955700000|2020-06-12 09:55:00|826.3|824.5|826.1|824.3|826.5|824.7|825.8|824|23
1591956000000|2020-06-12 10:00:00|826.2|824.4|828.2|826.4|828.5|826.7|826|824.2|28
1591956300000|2020-06-12 10:05:00|828.7|826.9|828|826.2|829.1|827.3|827.9|826.1|34
1591956600000|2020-06-12 10:10:00|828.1|826.3|828.3|826.5|829.3|827.5|828|826.2|31
1591956900000|2020-06-12 10:15:00|828.4|826.6|828.4|826.6|829.9|828.1|828.4|826.6|28
1591957200000|2020-06-12 10:20:00|828.5|826.7|826.9|825.1|828.8|827|826.9|825.1|39
1591957500000|2020-06-12 10:25:00|826.6|824.8|826.8|825|827.7|825.9|826.5|824.7|56
1591957800000|2020-06-12 10:30:00|826.7|824.9|824.5|822.7|826.7|824.9|823.7|821.9|53
1591958100000|2020-06-12 10:35:00|824.3|822.5|823.7|821.9|824.7|822.9|823.4|821.6|31
1591958400000|2020-06-12 10:40:00|823.6|821.8|823.8|822|824.7|822.9|823.5|821.7|41
1591958700000|2020-06-12 10:45:00|823.5|821.7|823.2|821.4|823.6|821.8|821.5|819.7|62
1591959000000|2020-06-12 10:50:00|823.3|821.5|824.1|822.3|824.2|822.4|822.9|821.1|47
1591959300000|2020-06-12 10:55:00|824.2|822.4|823.7|821.9|825.1|823.3|822.9|821.1|40
1591959600000|2020-06-12 11:00:00|823.8|822|825.7|823.9|825.7|823.9|823.7|821.9|41
1591959900000|2020-06-12 11:05:00|825.6|823.8|824.8|823|825.7|823.9|824.6|822.8|28
1591960200000|2020-06-12 11:10:00|824.7|822.9|824.9|823.1|825.2|823.4|824.6|822.8|33
1591960500000|2020-06-12 11:15:00|824.8|823|822.6|820.8|825.2|823.4|822.3|820.5|52
1591960800000|2020-06-12 11:20:00|822.3|820.5|820|818.2|822.5|820.7|819.4|817.6|48
1591961100000|2020-06-12 11:25:00|819.9|818.1|822.2|820.4|823|821.2|819|817.2|39
1591961400000|2020-06-12 11:30:00|822.3|820.5|819.3|817.5|822.7|820.9|819.2|817.4|56
1591961700000|2020-06-12 11:35:00|819.5|817.7|817.9|816.1|820|818.2|817.2|815.4|38
1591962000000|2020-06-12 11:40:00|818.3|816.5|816.6|814.8|819.1|817.3|816.2|814.4|57
1591962300000|2020-06-12 11:45:00|816.8|815|818.9|817.1|818.9|817.1|816.7|814.9|31
1591962600000|2020-06-12 11:50:00|819.1|817.3|818.6|816.8|819.7|817.9|818.3|816.5|26
1591962900000|2020-06-12 11:55:00|818.4|816.6|820.4|818.6|820.4|818.6|818.4|816.6|41
1591963200000|2020-06-12 12:00:00|821.2|819.4|816.8|815|821.2|819.4|815.2|813.4|71
1591963500000|2020-06-12 12:05:00|817|815.2|816.8|815|818.1|816.3|815.5|813.7|47
1591963800000|2020-06-12 12:10:00|816.4|814.6|816.2|814.4|817.3|815.5|815.8|814|75
1591964100000|2020-06-12 12:15:00|816.1|814.3|815.7|813.9|816.4|814.6|815.3|813.5|51
1591964400000|2020-06-12 12:20:00|815.3|813.5|817.2|815.4|817.6|815.8|815.3|813.5|67
1591964700000|2020-06-12 12:25:00|817.1|815.3|819.4|817.6|819.4|817.6|816.4|814.6|59
1591965000000|2020-06-12 12:30:00|819.8|818|821.7|819.9|821.9|820.1|819.8|818|59
1591965300000|2020-06-12 12:35:00|821.8|820|825.5|823.7|825.6|823.8|821.2|819.4|60
1591965600000|2020-06-12 12:40:00|825.6|823.8|828.4|826.6|828.7|826.9|825.2|823.4|96
1591965900000|2020-06-12 12:45:00|828.6|826.8|828.1|826.3|829.9|828.1|827|825.2|66
1591966200000|2020-06-12 12:50:00|828|826.2|826.9|825.1|828.7|826.9|826.3|824.5|65
1591966500000|2020-06-12 12:55:00|827.1|825.3|826.3|824.5|827.8|826|825.8|824|52
1591966800000|2020-06-12 13:00:00|826.8|825|825.7|823.9|827.8|826|824.5|822.7|76
1591967100000|2020-06-12 13:05:00|825.9|824.1|826.4|824.6|827|825.2|825.2|823.4|68
1591967400000|2020-06-12 13:10:00|826.6|824.8|828.6|826.8|828.7|826.9|826.3|824.5|48
1591967700000|2020-06-12 13:15:00|828.5|826.7|826.7|824.9|829.1|827.3|826.4|824.6|65
1591968000000|2020-06-12 13:20:00|827|825.2|828.7|826.9|828.7|826.9|826.8|825|57
1591968300000|2020-06-12 13:25:00|828.5|826.7|827.4|825.6|829|827.2|827.4|825.6|41
1591968600000|2020-06-12 13:30:00|827.6|825.8|825.9|824.1|827.9|826.1|825.6|823.8|66
1591968900000|2020-06-12 13:35:00|826|824.2|827.6|825.8|828.1|826.3|826|824.2|73
1591969200000|2020-06-12 13:40:00|827.7|825.9|831.2|829.4|831.4|829.6|826.3|824.5|85
1591969500000|2020-06-12 13:45:00|831.6|829.8|831.6|829.8|833.7|831.9|831|829.2|98
1591969800000|2020-06-12 13:50:00|831.7|829.9|830.8|829|832.3|830.5|830.8|829|82
1591970100000|2020-06-12 13:55:00|831.2|829.4|830.3|828.5|831.2|829.4|829.4|827.6|63
1591970400000|2020-06-12 14:00:00|830.4|828.6|829.8|828|831.8|830|828.1|826.3|148
1591970700000|2020-06-12 14:05:00|829.7|827.9|831.9|830.1|832.4|830.6|829.5|827.7|74
1591971000000|2020-06-12 14:10:00|832|830.2|831.9|830.1|833.6|831.8|831|829.2|93
1591971300000|2020-06-12 14:15:00|832|830.2|829.7|827.9|832.7|830.9|829.7|827.9|53
1591971600000|2020-06-12 14:20:00|829.8|828|830.7|828.9|830.7|828.9|829.4|827.6|69
1591971900000|2020-06-12 14:25:00|830.6|828.8|828.6|826.8|830.8|829|827.9|826.1|51
1591972200000|2020-06-12 14:30:00|828.7|826.9|827.3|825.5|829.5|827.7|824.5|822.7|98
1591972500000|2020-06-12 14:35:00|827.4|825.6|825|823.2|827.9|826.1|825|823.2|80
1591972800000|2020-06-12 14:40:00|824.9|823.1|827.1|825.3|827.4|825.6|824.8|823|67
1591973100000|2020-06-12 14:45:00|827.2|825.4|829.3|827.5|829.7|827.9|826.7|824.9|71
1591973400000|2020-06-12 14:50:00|829.2|827.4|823.3|821.5|829.2|827.4|821.9|820.1|124
1591973700000|2020-06-12 14:55:00|823.1|821.3|819.5|817.7|824.4|822.6|819.5|817.7|125
1591974000000|2020-06-12 15:00:00|819.4|817.6|813.3|811.5|820.9|819.1|813.1|811.3|170
1591974300000|2020-06-12 15:05:00|813.2|811.4|816.8|815|817.7|815.9|813.2|811.4|141
1591974600000|2020-06-12 15:10:00|816.6|814.8|814.9|813.1|816.6|814.8|813|811.2|107
1591974900000|2020-06-12 15:15:00|814.6|812.8|812.6|810.8|816.2|814.4|812.6|810.8|132
1591975200000|2020-06-12 15:20:00|812.5|810.7|813.2|811.4|815.7|813.9|812.3|810.5|149
1591975500000|2020-06-12 15:25:00|813.5|811.7|814.3|812.5|815.4|813.6|813.4|811.6|116
1591975800000|2020-06-12 15:30:00|814.4|812.6|815.9|814.1|816.1|814.3|813.7|811.9|118
1591976100000|2020-06-12 15:35:00|816|814.2|816|814.2|817.2|815.4|815.1|813.3|178
1591976400000|2020-06-12 15:40:00|815.9|814.1|813.5|811.7|816.4|814.6|813.5|811.7|151
1591976700000|2020-06-12 15:45:00|813.7|811.9|816.3|814.5|816.3|814.5|813.1|811.3|140
1591977000000|2020-06-12 15:50:00|816.2|814.4|816.4|814.6|819.4|817.6|815.8|814|92
1591977300000|2020-06-12 15:55:00|816.3|814.5|816.7|814.9|817.3|815.5|815.6|813.8|95
1591977600000|2020-06-12 16:00:00|817|815.2|818.2|816.4|818.5|816.7|816.3|814.5|91
1591977900000|2020-06-12 16:05:00|818.5|816.7|817.7|815.9|818.9|817.1|817.4|815.6|50
1591978200000|2020-06-12 16:10:00|817.6|815.8|817.2|815.4|817.7|815.9|816.5|814.7|35
1591978500000|2020-06-12 16:15:00|817.4|815.6|817.7|815.9|818.4|816.6|815.7|813.9|75
1591978800000|2020-06-12 16:20:00|817.6|815.8|815.6|813.8|818|816.2|815.5|813.7|66
1591979100000|2020-06-12 16:25:00|815.7|813.9|815.7|813.9|816.1|814.3|815|813.2|59
1591979400000|2020-06-12 16:30:00|815.8|814|813.4|811.6|816|814.2|813.4|811.6|58
1591979700000|2020-06-12 16:35:00|813.3|811.5|811.9|810.1|813.3|811.5|811.3|809.5|97
1591980000000|2020-06-12 16:40:00|811.4|809.6|812.8|811|813.3|811.5|811.4|809.6|86
1591980300000|2020-06-12 16:45:00|812.5|810.7|811.7|809.9|812.5|810.7|810.7|808.9|61
1591980600000|2020-06-12 16:50:00|811.8|810|812.9|811.1|812.9|811.1|811.3|809.5|40
1591980900000|2020-06-12 16:55:00|812.2|810.4|812|810.2|812.3|810.5|811.4|809.6|72
1591981200000|2020-06-12 17:00:00|811.9|810.1|808.1|806.3|812.1|810.3|808.1|806.3|167
1591981500000|2020-06-12 17:05:00|808.4|806.6|809.6|807.8|810.3|808.5|808.4|806.6|63
1591981800000|2020-06-12 17:10:00|809.5|807.7|809|807.2|809.8|808|808.9|807.1|44
1591982100000|2020-06-12 17:15:00|809.2|807.4|808.6|806.8|809.8|808|808.3|806.5|67
1591982400000|2020-06-12 17:20:00|808.5|806.7|808.2|806.4|810.3|808.5|807.6|805.8|85
1591982700000|2020-06-12 17:25:00|808.3|806.5|812.5|810.7|812.9|811.1|808|806.2|92
1591983000000|2020-06-12 17:30:00|812.6|810.8|812.1|810.3|812.8|811|811.9|810.1|60
1591983300000|2020-06-12 17:35:00|812|810.2|812.5|810.7|812.8|811|811.8|810|44
1591983600000|2020-06-12 17:40:00|812.4|810.6|811.6|809.8|812.9|811.1|811.6|809.8|60
1591983900000|2020-06-12 17:45:00|811.4|809.6|811.3|809.5|811.8|810|811|809.2|73
1591984200000|2020-06-12 17:50:00|811.7|809.9|812.3|810.5|812.4|810.6|811.4|809.6|72
1591984500000|2020-06-12 17:55:00|812.2|810.4|811.5|809.7|812.5|810.7|811.3|809.5|38
1591984800000|2020-06-12 18:00:00|811.8|810|813|811.2|813.5|811.7|811.5|809.7|81
1591985100000|2020-06-12 18:05:00|812.8|811|811.8|810|812.9|811.1|811.6|809.8|40
1591985400000|2020-06-12 18:10:00|812|810.2|812.4|810.6|813.8|812|812|810.2|54
1591985700000|2020-06-12 18:15:00|812.5|810.7|812.8|811|813.4|811.6|811.6|809.8|54
1591986000000|2020-06-12 18:20:00|812.9|811.1|812.1|810.3|813.2|811.4|811.9|810.1|43
1591986300000|2020-06-12 18:25:00|812.2|810.4|812.2|810.4|812.7|810.9|812|810.2|50
1591986600000|2020-06-12 18:30:00|812.1|810.3|812.5|810.7|813|811.2|811.6|809.8|68
1591986900000|2020-06-12 18:35:00|812.6|810.8|812.2|810.4|813.3|811.5|812|810.2|35
1591987200000|2020-06-12 18:40:00|812.4|810.6|812.2|810.4|812.7|810.9|811.3|809.5|57
1591987500000|2020-06-12 18:45:00|812.4|810.6|812.8|811|813.1|811.3|812.3|810.5|62
1591987800000|2020-06-12 18:50:00|813|811.2|815.2|813.4|815.2|813.4|812.9|811.1|57
1591988100000|2020-06-12 18:55:00|815|813.2|814.7|812.9|815.1|813.3|813.6|811.8|78
1591988400000|2020-06-12 19:00:00|814.5|812.7|814.7|812.9|815.4|813.6|814.4|812.6|63
1591988700000|2020-06-12 19:05:00|814.9|813.1|815.3|813.5|815.9|814.1|814.7|812.9|41
1591989000000|2020-06-12 19:10:00|815.4|813.6|815.7|813.9|816.2|814.4|815.2|813.4|35
1591989300000|2020-06-12 19:15:00|815.8|814|816|814.2|816|814.2|814.5|812.7|48
1591989600000|2020-06-12 19:20:00|815.9|814.1|815.2|813.4|816|814.2|814.7|812.9|46
1591989900000|2020-06-12 19:25:00|815.3|813.5|814.4|812.6|816.1|814.3|813.2|811.4|37
1591990200000|2020-06-12 19:30:00|814.7|812.9|814.8|813|814.9|813.1|814|812.2|30
1591990500000|2020-06-12 19:35:00|814.9|813.1|814.4|812.6|815.3|813.5|814.3|812.5|34
1591990800000|2020-06-12 19:40:00|814.2|812.4|814.3|812.5|814.8|813|814.1|812.3|22
1591991100000|2020-06-12 19:45:00|814.5|812.7|815.3|813.5|815.4|813.6|814.5|812.7|26
1591991400000|2020-06-12 19:50:00|815.8|814|815.3|813.5|817.2|815.4|814.8|813|45
1591991700000|2020-06-12 19:55:00|815.4|813.6|815.2|813.4|816.1|814.3|815.1|813.3|44
1591992000000|2020-06-12 20:00:00|815.1|813.3|816.6|814.8|816.6|814.8|815.1|813.3|17
1591992300000|2020-06-12 20:05:00|816.7|814.9|816.3|814.5|816.7|814.9|816.1|814.3|18
1591992600000|2020-06-12 20:10:00|816|814.2|816.2|814.4|816.2|814.4|815.8|814|6
1591992900000|2020-06-12 20:15:00|815.9|814.1|816.1|814.3|816.1|814.3|815.8|814|4
1591993200000|2020-06-12 20:20:00|816.2|814.4|815.9|814.1|816.3|814.5|815.9|814.1|7
1591993500000|2020-06-12 20:25:00|815.8|814|815.8|814|815.9|814.1|815.6|813.8|14
1591993800000|2020-06-12 20:30:00|815.9|814.1|816.1|814.3|816.4|814.6|815.7|813.9|15
1591994100000|2020-06-12 20:35:00|816.2|814.4|816.4|814.6|816.5|814.7|816.1|814.3|7
1591994400000|2020-06-12 20:40:00|816.3|814.5|816.5|814.7|816.6|814.8|816.2|814.4|13
1591994700000|2020-06-12 20:45:00|816.6|814.8|815.3|813.5|816.6|814.8|815.3|813.5|27
1591995000000|2020-06-12 20:50:00|815|813.2|815.6|813.8|815.6|813.8|814.7|812.9|20
1591995300000|2020-06-12 20:55:00|815.3|813.5|821.8|806.8|823|813.8|814.9|804.5|26
1592205300000|2020-06-15 07:15:00|810.3|808.5|810.3|808.5|810.3|808.5|810.3|808.5|1
1592205600000|2020-06-15 07:20:00|810.4|808.6|809.1|807.3|810.4|808.6|807.9|806.1|42
1592205900000|2020-06-15 07:25:00|809|807.2|807.9|806.1|809.8|808|807.6|805.8|67
1592206200000|2020-06-15 07:30:00|807.8|806|808.3|806.5|808.8|807|807.4|805.6|52
1592206500000|2020-06-15 07:35:00|808.2|806.4|812.2|810.4|812.2|810.4|808.2|806.4|50
1592206800000|2020-06-15 07:40:00|811.9|810.1|814|812.2|814.8|813|811.7|809.9|65
1592207100000|2020-06-15 07:45:00|814.1|812.3|815.2|813.4|818.9|817.1|813.5|811.7|91
1592207400000|2020-06-15 07:50:00|815.5|813.7|812|810.2|815.5|813.7|809.9|808.1|100
1592207700000|2020-06-15 07:55:00|812.1|810.3|811.8|810|812.5|810.7|810.9|809.1|55
1592208000000|2020-06-15 08:00:00|811.7|809.9|810.4|808.6|811.7|809.9|809.4|807.6|57
1592208300000|2020-06-15 08:05:00|810.8|809|808.6|806.8|811.2|809.4|808.5|806.7|55
1592208600000|2020-06-15 08:10:00|808.7|806.9|809.4|807.6|810.2|808.4|808.3|806.5|63
1592208900000|2020-06-15 08:15:00|809.3|807.5|809.6|807.8|810|808.2|808.5|806.7|41
1592209200000|2020-06-15 08:20:00|809.7|807.9|811.1|809.3|811.3|809.5|809.7|807.9|42
1592209500000|2020-06-15 08:25:00|811.2|809.4|813.7|811.9|815.3|813.5|811.2|809.4|67
1592209800000|2020-06-15 08:30:00|813.8|812|813.2|811.4|814.8|813|812.2|810.4|65
1592210100000|2020-06-15 08:35:00|813|811.2|811.3|809.5|813.8|812|811.1|809.3|55
1592210400000|2020-06-15 08:40:00|811.4|809.6|812.3|810.5|812.7|810.9|811.3|809.5|37
1592210700000|2020-06-15 08:45:00|812.2|810.4|809.4|807.6|812.8|811|809.3|807.5|67
1592211000000|2020-06-15 08:50:00|809.3|807.5|809.4|807.6|809.4|807.6|808.8|807|63
1592211300000|2020-06-15 08:55:00|809.5|807.7|808.9|807.1|809.7|807.9|807.7|805.9|82
1592211600000|2020-06-15 09:00:00|809|807.2|808.5|806.7|810.5|808.7|808.4|806.6|47
1592211900000|2020-06-15 09:05:00|808.8|807|808.9|807.1|809.4|807.6|808.2|806.4|33
1592212200000|2020-06-15 09:10:00|808.7|806.9|808.1|806.3|809.7|807.9|807.9|806.1|50
1592212500000|2020-06-15 09:15:00|808.2|806.4|808|806.2|808.6|806.8|807.7|805.9|38
1592212800000|2020-06-15 09:20:00|808.1|806.3|807.5|805.7|808.6|806.8|807.2|805.4|41
1592213100000|2020-06-15 09:25:00|807.4|805.6|807.5|805.7|807.9|806.1|806.8|805|88
1592213400000|2020-06-15 09:30:00|807.6|805.8|807.7|805.9|807.7|805.9|806|804.2|115
1592213700000|2020-06-15 09:35:00|807.6|805.8|807|805.2|807.8|806|806.2|804.4|97
1592214000000|2020-06-15 09:40:00|806.9|805.1|807.5|805.7|807.8|806|806.6|804.8|63
1592214300000|2020-06-15 09:45:00|807.4|805.6|808.3|806.5|808.9|807.1|807.3|805.5|44
1592214600000|2020-06-15 09:50:00|808.4|806.6|811.1|809.3|811.4|809.6|808.4|806.6|48
1592214900000|2020-06-15 09:55:00|811|809.2|811.8|810|813.2|811.4|811|809.2|34
1592215200000|2020-06-15 10:00:00|811.5|809.7|811.5|809.7|811.9|810.1|811|809.2|54
1592215500000|2020-06-15 10:05:00|811.6|809.8|811.7|809.9|812|810.2|811|809.2|31
1592215800000|2020-06-15 10:10:00|811.5|809.7|813.9|812.1|814.1|812.3|811.5|809.7|45
1592216100000|2020-06-15 10:15:00|813.6|811.8|813.7|811.9|814.3|812.5|813.3|811.5|53
1592216400000|2020-06-15 10:20:00|813.5|811.7|813.9|812.1|814.9|813.1|813.3|811.5|104
1592216700000|2020-06-15 10:25:00|814|812.2|813.7|811.9|814.7|812.9|813.3|811.5|72
1592217000000|2020-06-15 10:30:00|813.8|812|814|812.2|814.1|812.3|812.6|810.8|96
1592217300000|2020-06-15 10:35:00|813.9|812.1|814.8|813|815.2|813.4|813.2|811.4|56
1592217600000|2020-06-15 10:40:00|814.1|812.3|814.9|813.1|815|813.2|813.6|811.8|54
1592217900000|2020-06-15 10:45:00|814.7|812.9|813.9|812.1|814.9|813.1|813.8|812|61
1592218200000|2020-06-15 10:50:00|813.8|812|813.7|811.9|815.2|813.4|813.7|811.9|44
1592218500000|2020-06-15 10:55:00|813.3|811.5|812.3|810.5|813.6|811.8|811.8|810|83
1592218800000|2020-06-15 11:00:00|812.4|810.6|811.5|809.7|812.4|810.6|810.8|809|55
1592219100000|2020-06-15 11:05:00|811.3|809.5|811.8|810|812.2|810.4|811|809.2|39
1592219400000|2020-06-15 11:10:00|812.1|810.3|812.9|811.1|813.2|811.4|812.1|810.3|29
1592219700000|2020-06-15 11:15:00|813|811.2|813.4|811.6|813.9|812.1|812.5|810.7|44
1592220000000|2020-06-15 11:20:00|813.3|811.5|814.4|812.6|814.4|812.6|811.9|810.1|66
1592220300000|2020-06-15 11:25:00|814.5|812.7|815.1|813.3|816.1|814.3|814.4|812.6|57
1592220600000|2020-06-15 11:30:00|815|813.2|815.3|813.5|815.7|813.9|814.9|813.1|41
1592220900000|2020-06-15 11:35:00|815.4|813.6|816.6|814.8|817.3|815.5|815.4|813.6|33
1592221200000|2020-06-15 11:40:00|816.5|814.7|815.9|814.1|816.5|814.7|815.9|814.1|27
1592221500000|2020-06-15 11:45:00|816.2|814.4|816.6|814.8|817|815.2|815.8|814|57
1592221800000|2020-06-15 11:50:00|816.5|814.7|818.7|816.9|819.5|817.7|816.5|814.7|41
1592222100000|2020-06-15 11:55:00|818.6|816.8|817.2|815.4|818.9|817.1|816.1|814.3|62
1592222400000|2020-06-15 12:00:00|817.4|815.6|810.9|809.1|817.4|815.6|810.4|808.6|140
1592222700000|2020-06-15 12:05:00|811|809.2|811.3|809.5|811.9|810.1|810.3|808.5|79
1592223000000|2020-06-15 12:10:00|811.6|809.8|811.4|809.6|812.6|810.8|810.3|808.5|97
1592223300000|2020-06-15 12:15:00|811.3|809.5|809.3|807.5|811.9|810.1|809.2|807.4|85
1592223600000|2020-06-15 12:20:00|808.5|806.7|807.1|805.3|808.9|807.1|806.6|804.8|115
1592223900000|2020-06-15 12:25:00|807.2|805.4|806.3|804.5|807.2|805.4|804.5|802.7|92
1592224200000|2020-06-15 12:30:00|806.4|804.6|803.1|801.3|806.4|804.6|803|801.2|107
1592224500000|2020-06-15 12:35:00|803.2|801.4|801.1|799.3|803.8|802|799.8|798|152
1592224800000|2020-06-15 12:40:00|800.6|798.8|798.2|796.4|801.3|799.5|797.8|796|142
1592225100000|2020-06-15 12:45:00|797.9|796.1|796|794.2|798.7|796.9|795.1|793.3|123
1592225400000|2020-06-15 12:50:00|795.9|794.1|794.9|793.1|797.3|795.5|794.7|792.9|141
1592225700000|2020-06-15 12:55:00|795.1|793.3|799|797.2|799.1|797.3|792.3|790.5|134
1592226000000|2020-06-15 13:00:00|799.7|797.9|796.5|794.7|801|799.2|795.7|793.9|185
1592226300000|2020-06-15 13:05:00|796.1|794.3|798.4|796.6|799|797.2|794.6|792.8|121
1592226600000|2020-06-15 13:10:00|797.7|795.9|795.6|793.8|798.1|796.3|793.5|791.7|96
1592226900000|2020-06-15 13:15:00|795.5|793.7|794.9|793.1|798.4|796.6|793.9|792.1|93
1592227200000|2020-06-15 13:20:00|794.6|792.8|794|792.2|796.2|794.4|792.9|791.1|140
1592227500000|2020-06-15 13:25:00|793.9|792.1|795.5|793.7|796.4|794.6|793.7|791.9|108
1592227800000|2020-06-15 13:30:00|796.4|794.6|791.3|789.5|799|797.2|790.7|788.9|213
1592228100000|2020-06-15 13:35:00|791|789.2|792.4|790.6|794.3|792.5|789.7|787.9|160
1592228400000|2020-06-15 13:40:00|792.3|790.5|790.5|788.7|793.3|791.5|789.1|787.3|198
1592228700000|2020-06-15 13:45:00|791.1|789.3|794.7|792.9|798.3|796.5|790.9|789.1|179
1592229000000|2020-06-15 13:50:00|795.2|793.4|798.4|796.6|798.7|796.9|794.1|792.3|147
1592229300000|2020-06-15 13:55:00|798.5|796.7|802.5|800.7|803.5|801.7|798.5|796.7|154
1592229600000|2020-06-15 14:00:00|802.7|800.9|811.9|810.1|812.7|810.9|802.6|800.8|195
1592229900000|2020-06-15 14:05:00|812.2|810.4|808.3|806.5|812.2|810.4|807|805.2|167
1592230200000|2020-06-15 14:10:00|808.4|806.6|808.1|806.3|810.8|809|806.4|804.6|173
1592230500000|2020-06-15 14:15:00|808.4|806.6|807.6|805.8|810.5|808.7|807.1|805.3|122
1592230800000|2020-06-15 14:20:00|807.4|805.6|808.6|806.8|810.2|808.4|807.2|805.4|112
1592231100000|2020-06-15 14:25:00|808.8|807|809.2|807.4|809.5|807.7|807.2|805.4|115
1592231400000|2020-06-15 14:30:00|809.1|807.3|810|808.2|810|808.2|807.7|805.9|141
1592231700000|2020-06-15 14:35:00|810.1|808.3|808.6|806.8|811.2|809.4|808.2|806.4|130
1592232000000|2020-06-15 14:40:00|808.5|806.7|812|810.2|812.1|810.3|807.2|805.4|96
1592232300000|2020-06-15 14:45:00|812.4|810.6|811.2|809.4|813.8|812|811|809.2|136
1592232600000|2020-06-15 14:50:00|811.1|809.3|811.5|809.7|812.7|810.9|809.9|808.1|117
1592232900000|2020-06-15 14:55:00|811.6|809.8|810.5|808.7|812.6|810.8|809.9|808.1|97
1592233200000|2020-06-15 15:00:00|810.8|809|813.6|811.8|813.7|811.9|810.8|809|105
1592233500000|2020-06-15 15:05:00|813.5|811.7|813.6|811.8|813.9|812.1|812.6|810.8|96
1592233800000|2020-06-15 15:10:00|813.8|812|812.2|810.4|814.1|812.3|811.6|809.8|89
1592234100000|2020-06-15 15:15:00|812.3|810.5|811.2|809.4|813.3|811.5|811|809.2|117
1592234400000|2020-06-15 15:20:00|811.4|809.6|812.4|810.6|812.7|810.9|810.3|808.5|104
1592234700000|2020-06-15 15:25:00|812.5|810.7|811.7|809.9|812.6|810.8|810.8|809|120
1592235000000|2020-06-15 15:30:00|812|810.2|812.4|810.6|813.6|811.8|812|810.2|108
1592235300000|2020-06-15 15:35:00|812.5|810.7|813.5|811.7|813.8|812|812.2|810.4|74
1592235600000|2020-06-15 15:40:00|813.3|811.5|811.7|809.9|813.7|811.9|811.2|809.4|86
1592235900000|2020-06-15 15:45:00|811.9|810.1|811.6|809.8|812.5|810.7|811.2|809.4|74
1592236200000|2020-06-15 15:50:00|811.4|809.6|811.1|809.3|812.6|810.8|810.8|809|47
1592236500000|2020-06-15 15:55:00|811|809.2|812.9|811.1|813.1|811.3|811|809.2|35
1592236800000|2020-06-15 16:00:00|812.8|811|813.8|812|813.9|812.1|812.7|810.9|56
1592237100000|2020-06-15 16:05:00|814|812.2|814.4|812.6|814.6|812.8|813.4|811.6|50
1592237400000|2020-06-15 16:10:00|814.3|812.5|815|813.2|815.4|813.6|814.1|812.3|67
1592237700000|2020-06-15 16:15:00|814.8|813|814.7|812.9|815.6|813.8|814.4|812.6|52
1592238000000|2020-06-15 16:20:00|814.5|812.7|815.1|813.3|815.1|813.3|814.3|812.5|33
1592238300000|2020-06-15 16:25:00|815.2|813.4|814.9|813.1|815.7|813.9|814.7|812.9|44
1592238600000|2020-06-15 16:30:00|815|813.2|812.9|811.1|815|813.2|812.9|811.1|56
1592238900000|2020-06-15 16:35:00|813.1|811.3|815.5|813.7|815.8|814|813.1|811.3|53
1592239200000|2020-06-15 16:40:00|815.6|813.8|816.4|814.6|816.9|815.1|815|813.2|56
1592239500000|2020-06-15 16:45:00|816.7|814.9|815|813.2|816.8|815|814.7|812.9|51
1592239800000|2020-06-15 16:50:00|815.4|813.6|815.9|814.1|815.9|814.1|814.5|812.7|66
1592240100000|2020-06-15 16:55:00|816|814.2|815.3|813.5|816|814.2|814.2|812.4|73
1592240400000|2020-06-15 17:00:00|815.4|813.6|816.7|814.9|816.8|815|815.4|813.6|116
1592240700000|2020-06-15 17:05:00|816.6|814.8|815.5|813.7|816.8|815|815.3|813.5|66
1592241000000|2020-06-15 17:10:00|815.6|813.8|816.2|814.4|816.3|814.5|815.3|813.5|57
1592241300000|2020-06-15 17:15:00|816|814.2|816.4|814.6|816.8|815|815.7|813.9|39
1592241600000|2020-06-15 17:20:00|816.3|814.5|816.3|814.5|817.1|815.3|815.6|813.8|41
1592241900000|2020-06-15 17:25:00|816.6|814.8|817|815.2|817.1|815.3|815.9|814.1|35
1592242200000|2020-06-15 17:30:00|817.2|815.4|817.1|815.3|817.2|815.4|816.4|814.6|26
1592242500000|2020-06-15 17:35:00|817|815.2|817.5|815.7|817.6|815.8|817|815.2|31
1592242800000|2020-06-15 17:40:00|817.3|815.5|817.1|815.3|817.4|815.6|816.1|814.3|28
1592243100000|2020-06-15 17:45:00|817|815.2|817.5|815.7|817.6|815.8|816.8|815|16
1592243400000|2020-06-15 17:50:00|817.6|815.8|818.4|816.6|819.5|817.7|817.6|815.8|59
1592243700000|2020-06-15 17:55:00|818.5|816.7|818.6|816.8|819.3|817.5|818.3|816.5|52
1592244000000|2020-06-15 18:00:00|818.5|816.7|823.4|821.6|824.7|822.9|818.5|816.7|196
1592244300000|2020-06-15 18:05:00|822.6|820.8|822|820.2|823.7|821.9|821.6|819.8|101
1592244600000|2020-06-15 18:10:00|822.3|820.5|823.4|821.6|823.5|821.7|821.7|819.9|75
1592244900000|2020-06-15 18:15:00|823.5|821.7|822.9|821.1|824.7|822.9|822.1|820.3|111
1592245200000|2020-06-15 18:20:00|823.1|821.3|823.1|821.3|823.6|821.8|822.2|820.4|45
1592245500000|2020-06-15 18:25:00|823.2|821.4|823.1|821.3|823.5|821.7|822.8|821|57
1592245800000|2020-06-15 18:30:00|823.2|821.4|822.4|820.6|824|822.2|821.6|819.8|104
1592246100000|2020-06-15 18:35:00|822.5|820.7|823.2|821.4|823.8|822|822.5|820.7|77
1592246400000|2020-06-15 18:40:00|823.5|821.7|823.3|821.5|824.3|822.5|823|821.2|61
1592246700000|2020-06-15 18:45:00|823.2|821.4|823.4|821.6|823.7|821.9|822.9|821.1|34
1592247000000|2020-06-15 18:50:00|823.3|821.5|821.8|820|823.6|821.8|821.7|819.9|55
1592247300000|2020-06-15 18:55:00|821.9|820.1|822.8|821|823|821.2|821.1|819.3|54
1592247600000|2020-06-15 19:00:00|822.7|820.9|823.2|821.4|824.4|822.6|822.7|820.9|48
1592247900000|2020-06-15 19:05:00|823.3|821.5|822.9|821.1|823.8|822|822.7|820.9|45
1592248200000|2020-06-15 19:10:00|823.1|821.3|823.8|822|823.8|822|823.1|821.3|44
1592248500000|2020-06-15 19:15:00|823.7|821.9|823.7|821.9|824.1|822.3|823.2|821.4|36
1592248800000|2020-06-15 19:20:00|823.6|821.8|822.8|821|823.9|822.1|822.6|820.8|33
1592249100000|2020-06-15 19:25:00|822.9|821.1|821.8|820|823.6|821.8|821.7|819.9|44
1592249400000|2020-06-15 19:30:00|821.7|819.9|820.6|818.8|822.1|820.3|819.7|817.9|57
1592249700000|2020-06-15 19:35:00|820.2|818.4|820.2|818.4|821.2|819.4|819.7|817.9|55
1592250000000|2020-06-15 19:40:00|820.3|818.5|819.1|817.3|821|819.2|818.8|817|69
1592250300000|2020-06-15 19:45:00|819|817.2|819.4|817.6|819.8|818|818|816.2|80
1592250600000|2020-06-15 19:50:00|819.5|817.7|820.5|818.7|821.1|819.3|819.3|817.5|56
1592250900000|2020-06-15 19:55:00|820.6|818.8|821.8|820|821.8|820|819.9|818.1|54
1592251200000|2020-06-15 20:00:00|821.6|819.8|821|819.2|821.8|820|821|819.2|31
1592251500000|2020-06-15 20:05:00|820.9|819.1|821.9|818.4|822|819.5|820.5|818.3|20
1592251800000|2020-06-15 20:10:00|822.1|818.6|822|818.5|822.3|818.8|821.6|818.1|26
1592252100000|2020-06-15 20:15:00|822.1|818.6|822.3|818.8|822.7|819.2|821.9|818.4|18
1592252400000|2020-06-15 20:20:00|822.5|819|822.3|818.8|822.5|819|822.1|818.6|10
1592252700000|2020-06-15 20:25:00|822.1|818.6|822.2|818.7|822.3|818.8|822|818.5|12
1592253000000|2020-06-15 20:30:00|822.3|818.8|822.4|818.9|823.2|819.7|822.3|818.8|18
1592253300000|2020-06-15 20:35:00|822.3|818.8|821.9|818.4|822.3|818.8|821.6|818.1|16
1592253600000|2020-06-15 20:40:00|821.8|818.3|820.8|817.3|821.8|818.3|820.8|817.3|10
1592253900000|2020-06-15 20:45:00|821|817.5|821.6|818.1|821.9|818.4|820.6|817.1|57
1592254200000|2020-06-15 20:50:00|821.9|818.4|823.2|815.1|823.2|818.5|820.7|814.7|41
1592254500000|2020-06-15 20:55:00|822.8|814.7|823.3|815.1|823.5|817.2|820.7|814.6|40
1592258400000|2020-06-15 22:00:00|827.6|815.2|827.6|815.5|829.6|817.2|827.5|813.7|77
1592258700000|2020-06-15 22:05:00|827.5|815.4|828.1|816|828.4|816.1|827.4|815.4|23
1592292000000|2020-06-16 07:20:00|823.3|819.8|823.6|821.8|824.1|822.3|822.5|819.6|60
1592292300000|2020-06-16 07:25:00|823.7|821.9|823|821.2|823.7|821.9|822.2|820.4|71
1592292600000|2020-06-16 07:30:00|823.1|821.3|824.2|822.4|824.6|822.8|822.5|820.7|63
1592292900000|2020-06-16 07:35:00|824.1|822.3|824.3|822.5|825.1|823.3|824|822.2|50
1592293200000|2020-06-16 07:40:00|824.2|822.4|824.4|822.6|825.1|823.3|823.8|822|43
1592293500000|2020-06-16 07:45:00|824.5|822.7|824.3|822.5|825|823.2|823.6|821.8|79
1592293800000|2020-06-16 07:50:00|824.4|822.6|824.9|823.1|824.9|823.1|823.6|821.8|56
1592294100000|2020-06-16 07:55:00|825.1|823.3|823.1|821.3|825.2|823.4|822.8|821|55
1592294400000|2020-06-16 08:00:00|822.9|821.1|823.4|821.6|823.9|822.1|822.7|820.9|80
1592294700000|2020-06-16 08:05:00|823.3|821.5|823.3|821.5|823.5|821.7|822.8|821|48
1592295000000|2020-06-16 08:10:00|823.5|821.7|824.7|822.9|825|823.2|823.4|821.6|50
1592295300000|2020-06-16 08:15:00|824.9|823.1|825.6|823.8|825.7|823.9|824.7|822.9|48
1592295600000|2020-06-16 08:20:00|825.5|823.7|828|826.2|829.5|827.7|825.5|823.7|111
1592295900000|2020-06-16 08:25:00|828.2|826.4|830.3|828.5|830.3|828.5|828.2|826.4|134
1592296200000|2020-06-16 08:30:00|830.2|828.4|833.3|822.1|834|829.8|828.8|822.1|121
1592296500000|2020-06-16 08:35:00|833.1|822|834|823|834.1|823.1|832.6|821.5|133
1592296800000|2020-06-16 08:40:00|833.8|822.9|834.3|823.6|835.4|824.9|833.3|822.2|98
1592297100000|2020-06-16 08:45:00|834.5|823.8|831.8|821|835.8|825|831.8|821|127
1592297400000|2020-06-16 08:50:00|831.7|820.9|832.5|821.6|833.4|822.5|831.4|820.5|109
1592297700000|2020-06-16 08:55:00|832.6|821.7|831.3|820.4|833.1|822.3|831.1|820.1|86
1592298000000|2020-06-16 09:00:00|831.4|820.6|831.2|820.4|832.8|821.7|831.2|819.5|82
1592298300000|2020-06-16 09:05:00|831.1|820.3|831.3|820.6|832.5|821.5|830.9|820.1|64
1592298600000|2020-06-16 09:10:00|831|820.2|827.5|816.6|831|822.9|826.4|816.6|64
1592298900000|2020-06-16 09:15:00|827.6|816.9|827.6|816.5|828|820.1|823.5|816.5|44
1592299200000|2020-06-16 09:20:00|827.7|816.8|828.8|817.5|828.8|817.5|827.4|816.4|48
1592299500000|2020-06-16 09:25:00|828.7|817.4|822.6|819.1|829.6|819.5|822.5|816.3|74
1592299800000|2020-06-16 09:30:00|822.7|819.2|822.4|818.9|823.1|819.6|822.4|818.9|36
1592300100000|2020-06-16 09:35:00|822.6|819.1|822.8|819.3|823.1|819.6|822.6|819.1|32
1592300400000|2020-06-16 09:40:00|822.9|819.4|823.5|820|823.6|820.1|822.7|819.2|59
1592300700000|2020-06-16 09:45:00|823.2|819.7|822.4|820.6|823.5|820.6|821.7|819.4|32
1592301000000|2020-06-16 09:50:00|822.5|820.7|822.8|821|822.8|821|822.2|820.4|20
1592301300000|2020-06-16 09:55:00|822.7|820.9|821.6|819.8|822.8|821|821.5|819.7|40
1592301600000|2020-06-16 10:00:00|821.5|819.7|819.6|817.8|821.5|819.7|818.5|816.7|70
1592301900000|2020-06-16 10:05:00|819.7|817.9|819.9|818.1|819.9|818.1|819.4|817.6|38
1592302200000|2020-06-16 10:10:00|820|818.2|819.2|817.4|820.6|818.8|818.6|816.8|44
1592302500000|2020-06-16 10:15:00|819.3|817.5|819.2|817.4|819.6|817.8|818.5|816.7|36
1592302800000|2020-06-16 10:20:00|819.1|817.3|818.6|816.8|819.1|817.3|817.6|815.8|49
1592303100000|2020-06-16 10:25:00|818.5|816.7|819|817.2|819.1|817.3|818.4|816.6|30
1592303400000|2020-06-16 10:30:00|819.2|817.4|819.4|817.6|820|818.2|818.1|816.3|36
1592303700000|2020-06-16 10:35:00|819.8|818|818.8|817|819.8|818|818.8|817|23
1592304000000|2020-06-16 10:40:00|818.5|816.7|818.5|816.7|818.6|816.8|818.1|816.3|28
1592304300000|2020-06-16 10:45:00|818.6|816.8|817.3|815.5|818.6|816.8|817.3|815.5|38
1592304600000|2020-06-16 10:50:00|817.4|815.6|816.4|814.6|817.4|815.6|816.3|814.5|30
1592304900000|2020-06-16 10:55:00|816.3|814.5|816.4|814.6|817.1|815.3|815.7|813.9|43
1592305200000|2020-06-16 11:00:00|816.5|814.7|816|814.2|816.6|814.8|815.9|814.1|47
1592305500000|2020-06-16 11:05:00|816.1|814.3|814.5|812.7|816.1|814.3|813.8|812|52
1592305800000|2020-06-16 11:10:00|814.4|812.6|812.8|811|814.4|812.6|812.4|810.6|61
1592306100000|2020-06-16 11:15:00|812.7|810.9|814.3|812.5|815.1|813.3|812.1|810.3|75
1592306400000|2020-06-16 11:20:00|814.4|812.6|814.6|812.8|814.9|813.1|812.8|811|62
1592306700000|2020-06-16 11:25:00|814.7|812.9|813|811.2|814.7|812.9|811.5|809.7|61
1592307000000|2020-06-16 11:30:00|813.1|811.3|813.5|811.7|813.6|811.8|812.2|810.4|76
1592307300000|2020-06-16 11:35:00|813.6|811.8|813.5|811.7|814|812.2|813.1|811.3|39
1592307600000|2020-06-16 11:40:00|814|812.2|814.2|812.4|814.4|812.6|813.4|811.6|66
1592307900000|2020-06-16 11:45:00|814.3|812.5|813.3|811.5|814.6|812.8|813.1|811.3|57
1592308200000|2020-06-16 11:50:00|813.2|811.4|811.2|809.4|813.2|811.4|811|809.2|74
1592308500000|2020-06-16 11:55:00|811.8|810|811.9|810.1|812.5|810.7|811.4|809.6|44
1592308800000|2020-06-16 12:00:00|812|810.2|813.3|811.5|813.4|811.6|810.9|809.1|194
1592309100000|2020-06-16 12:05:00|813.4|811.6|813.7|811.9|814.4|812.6|813.1|811.3|86
1592309400000|2020-06-16 12:10:00|813.9|812.1|812.6|810.8|814.4|812.6|812.3|810.5|81
1592309700000|2020-06-16 12:15:00|812.4|810.6|812|810.2|813.7|811.9|811.9|810.1|113
1592310000000|2020-06-16 12:20:00|811.9|810.1|812.9|811.1|813.5|811.7|811.3|809.5|105
1592310300000|2020-06-16 12:25:00|812.8|811|814.9|813.1|815.1|813.3|812.4|810.6|103
1592310600000|2020-06-16 12:30:00|815|813.2|816.2|814.4|817.2|815.4|813.5|811.7|308
1592310900000|2020-06-16 12:35:00|816.1|814.3|818.9|817.1|819.4|817.6|816.1|814.3|161
1592311200000|2020-06-16 12:40:00|818.7|816.9|821.3|819.5|821.7|819.9|818.7|816.9|146
1592311500000|2020-06-16 12:45:00|821.1|819.3|822|820.2|823.3|821.5|820.9|819.1|151
1592311800000|2020-06-16 12:50:00|822.2|820.4|825.8|824|826|824.2|822|820.2|123
1592312100000|2020-06-16 12:55:00|825.3|823.5|825.5|823.7|826.9|825.1|824.7|822.9|166
1592312400000|2020-06-16 13:00:00|825.4|823.6|823.7|821.9|826.3|824.5|822.9|821.1|194
1592312700000|2020-06-16 13:05:00|823.8|822|823.4|821.6|824.2|822.4|822.9|821.1|145
1592313000000|2020-06-16 13:10:00|823.2|821.4|823.2|821.4|824.2|822.4|822.9|821.1|138
1592313300000|2020-06-16 13:15:00|823|821.2|827.4|825.6|827.4|825.6|822.6|820.8|210
1592313600000|2020-06-16 13:20:00|827.3|825.5|828.3|826.5|828.6|826.8|827|825.2|118
1592313900000|2020-06-16 13:25:00|829.1|827.3|829.8|828|833|831.2|828.8|827|167
1592314200000|2020-06-16 13:30:00|829.6|827.8|828.4|826.6|831.2|829.4|825.8|824|115
1592314500000|2020-06-16 13:35:00|828.8|827|829.5|827.7|830.1|828.3|827.8|826|115
1592314800000|2020-06-16 13:40:00|829.3|827.5|832.3|830.5|832.3|830.5|829.1|827.3|156
1592315100000|2020-06-16 13:45:00|832.4|830.6|831.7|829.9|835.2|833.4|830.3|828.5|218
1592315400000|2020-06-16 13:50:00|831.8|830|831.3|829.5|834.3|832.5|830.7|828.9|199
1592315700000|2020-06-16 13:55:00|831.2|829.4|829.4|827.6|831.9|830.1|829.4|827.6|126
1592316000000|2020-06-16 14:00:00|829.3|827.5|829|827.2|831.1|829.3|827.2|825.4|194
1592316300000|2020-06-16 14:05:00|829.1|827.3|826.2|824.4|830.6|828.8|825.2|823.4|196
1592316600000|2020-06-16 14:10:00|825.8|824|823.6|821.8|827.6|825.8|822.9|821.1|207
1592316900000|2020-06-16 14:15:00|823.5|821.7|822.2|820.4|823.5|821.7|819.3|817.5|237
1592317200000|2020-06-16 14:20:00|822.1|820.3|824.1|822.3|825.2|823.4|819.6|817.8|239
1592317500000|2020-06-16 14:25:00|824.3|822.5|827.6|825.8|827.8|826|824.3|822.5|229
1592317800000|2020-06-16 14:30:00|827.7|825.9|827.3|825.5|828.3|826.5|826.6|824.8|159
1592318100000|2020-06-16 14:35:00|827.2|825.4|824.4|822.6|828|826.2|821.6|819.8|232
1592318400000|2020-06-16 14:40:00|824.3|822.5|825.5|823.7|826.1|824.3|821.1|819.3|230
1592318700000|2020-06-16 14:45:00|825.8|824|827.6|825.8|828.9|827.1|824.7|822.9|211
1592319000000|2020-06-16 14:50:00|827.7|825.9|827.2|825.4|828.5|826.7|824.5|822.7|300
1592319300000|2020-06-16 14:55:00|826.9|825.1|825.1|823.3|827.2|825.4|822.5|820.7|216
1592319600000|2020-06-16 15:00:00|825|823.2|821.8|820|826.1|824.3|819.3|817.5|301
1592319900000|2020-06-16 15:05:00|822|820.2|823.2|821.4|826.5|824.7|821.8|820|181
1592320200000|2020-06-16 15:10:00|823.7|821.9|821.4|819.6|824|822.2|818.7|816.9|180
1592320500000|2020-06-16 15:15:00|821.6|819.8|823.7|821.9|825.2|823.4|820.9|819.1|165
1592320800000|2020-06-16 15:20:00|823.8|822|825|823.2|825.8|824|822.8|821|149
1592321100000|2020-06-16 15:25:00|825.1|823.3|826.6|824.8|826.7|824.9|825.1|823.3|121
1592321400000|2020-06-16 15:30:00|826.7|824.9|825.9|824.1|826.7|824.9|824.8|823|134
1592321700000|2020-06-16 15:35:00|826|824.2|825.1|823.3|828.9|827.1|824.1|822.3|160
1592322000000|2020-06-16 15:40:00|825|823.2|826.1|824.3|826.3|824.5|824.3|822.5|137
1592322300000|2020-06-16 15:45:00|826.4|824.6|829.5|827.7|829.7|827.9|825.5|823.7|103
1592322600000|2020-06-16 15:50:00|829.6|827.8|828.6|826.8|830.5|828.7|827.8|826|96
1592322900000|2020-06-16 15:55:00|828.8|827|829.3|827.5|829.6|827.8|827.3|825.5|139
1592323200000|2020-06-16 16:00:00|829.5|827.7|829.3|827.5|830|828.2|828.3|826.5|109
1592323500000|2020-06-16 16:05:00|829.4|827.6|830.3|828.5|830.3|828.5|828.1|826.3|92
1592323800000|2020-06-16 16:10:00|830.1|828.3|830.6|828.8|831.2|829.4|830|828.2|88
1592324100000|2020-06-16 16:15:00|830.5|828.7|830.8|829|831.1|829.3|830.2|828.4|85
1592324400000|2020-06-16 16:20:00|830.9|829.1|830.9|829.1|831.3|829.5|830.5|828.7|62
1592324700000|2020-06-16 16:25:00|831|829.2|829.8|828|831.4|829.6|829.8|828|70
1592325000000|2020-06-16 16:30:00|829.9|828.1|830.4|828.6|830.6|828.8|829.3|827.5|81
1592325300000|2020-06-16 16:35:00|830.6|828.8|832|830.2|832.2|830.4|830.5|828.7|76
1592325600000|2020-06-16 16:40:00|832.1|830.3|832.5|830.7|833|831.2|830.7|828.9|72
1592325900000|2020-06-16 16:45:00|832.6|830.8|832.4|830.6|833.1|831.3|832|830.2|50
1592326200000|2020-06-16 16:50:00|832.3|830.5|832.6|830.8|833.1|831.3|832|830.2|51
1592326500000|2020-06-16 16:55:00|832.5|830.7|833|831.2|833.4|831.6|832.2|830.4|66
1592326800000|2020-06-16 17:00:00|832.8|831|829.8|828|833.4|831.6|829.7|827.9|166
1592327100000|2020-06-16 17:05:00|829.7|827.9|829.7|827.9|830.5|828.7|829.1|827.3|74
1592327400000|2020-06-16 17:10:00|829.9|828.1|828.7|826.9|830|828.2|827.7|825.9|45
1592327700000|2020-06-16 17:15:00|828.9|827.1|827.8|826|828.9|827.1|827.6|825.8|28
1592328000000|2020-06-16 17:20:00|827.6|825.8|828.6|826.8|829|827.2|827.6|825.8|65
1592328300000|2020-06-16 17:25:00|828.7|826.9|829.7|827.9|829.7|827.9|828.6|826.8|53
1592328600000|2020-06-16 17:30:00|829.6|827.8|829.6|827.8|830.2|828.4|829|827.2|46
1592328900000|2020-06-16 17:35:00|829.4|827.6|828.4|826.6|829.8|828|828.2|826.4|54
1592329200000|2020-06-16 17:40:00|828.5|826.7|830.9|829.1|831.4|829.6|828.5|826.7|41
1592329500000|2020-06-16 17:45:00|831|829.2|831|829.2|831.3|829.5|830.8|829|39
1592329800000|2020-06-16 17:50:00|831.3|829.5|830.1|828.3|831.7|829.9|829.8|828|58
1592330100000|2020-06-16 17:55:00|830.2|828.4|829.6|827.8|830.4|828.6|829.6|827.8|36
1592330400000|2020-06-16 18:00:00|829.7|827.9|830.2|828.4|830.8|829|829.6|827.8|36
1592330700000|2020-06-16 18:05:00|830.3|828.5|829|827.2|830.3|828.5|828.8|827|39
1592331000000|2020-06-16 18:10:00|828.9|827.1|828.7|826.9|829.6|827.8|828.7|826.9|30
1592331300000|2020-06-16 18:15:00|828.6|826.8|827.5|825.7|828.7|826.9|827.5|825.7|46
1592331600000|2020-06-16 18:20:00|827.7|825.9|827.9|826.1|828.1|826.3|826.6|824.8|67
1592331900000|2020-06-16 18:25:00|827.5|825.7|828.2|826.4|828.5|826.7|827.2|825.4|34
1592332200000|2020-06-16 18:30:00|828.6|826.8|828.3|826.5|829.6|827.8|828|826.2|72
1592332500000|2020-06-16 18:35:00|828.2|826.4|828.6|826.8|828.7|826.9|827.6|825.8|31
1592332800000|2020-06-16 18:40:00|828.8|827|828.6|826.8|828.8|827|827.9|826.1|41
1592333100000|2020-06-16 18:45:00|828.8|827|828.7|826.9|828.8|827|827.8|826|41
1592333400000|2020-06-16 18:50:00|828.6|826.8|827.9|826.1|828.7|826.9|827.5|825.7|25
1592333700000|2020-06-16 18:55:00|828.1|826.3|827.6|825.8|828.1|826.3|827.4|825.6|31
1592334000000|2020-06-16 19:00:00|827.7|825.9|826.8|825|827.8|826|826.6|824.8|58
1592334300000|2020-06-16 19:05:00|826.9|825.1|825.5|823.7|826.9|825.1|825.5|823.7|48
1592334600000|2020-06-16 19:10:00|825.6|823.8|825.6|823.8|825.9|824.1|824.7|822.9|54
1592334900000|2020-06-16 19:15:00|825.2|823.4|824.8|823|825.2|823.4|824.1|822.3|51
1592335200000|2020-06-16 19:20:00|824.6|822.8|825.6|823.8|825.6|823.8|824.6|822.8|32
1592335500000|2020-06-16 19:25:00|825.8|824|826.1|824.3|826.1|824.3|824.5|822.7|46
1592335800000|2020-06-16 19:30:00|825.9|824.1|826.3|824.5|826.3|824.5|825.3|823.5|40
1592336100000|2020-06-16 19:35:00|826.2|824.4|825.9|824.1|826.5|824.7|825.9|824.1|23
1592336400000|2020-06-16 19:40:00|825.6|823.8|825.2|823.4|825.9|824.1|825.1|823.3|32
1592336700000|2020-06-16 19:45:00|825.3|823.5|825.2|823.4|826|824.2|825|823.2|46
1592337000000|2020-06-16 19:50:00|825.5|823.7|825.1|823.3|825.5|823.7|824.6|822.8|39
1592337300000|2020-06-16 19:55:00|825.2|823.4|826.2|824.4|826.2|824.4|824.8|823|56
1592337600000|2020-06-16 20:00:00|826.3|824.5|825.9|824.1|826.4|824.6|825.8|824|29
1592337900000|2020-06-16 20:05:00|825.8|824|825.8|824|826|824.2|825.7|823.9|17
1592338200000|2020-06-16 20:10:00|825.7|823.9|826.1|824.3|826.2|824.4|825.7|823.9|23
1592338500000|2020-06-16 20:15:00|826|824.2|825.8|824|826|824.2|825.6|823.8|16
1592338800000|2020-06-16 20:20:00|825.7|823.9|826.2|824.4|826.5|824.7|825.7|823.9|39
1592339100000|2020-06-16 20:25:00|826.3|824.5|826.1|824.3|826.5|824.7|825.9|824.1|18
1592339400000|2020-06-16 20:30:00|826|824.2|824|822.2|826.3|824.5|823.8|822|26
1592339700000|2020-06-16 20:35:00|824.1|822.3|824.1|822.3|824.3|822.5|823.9|822.1|14
1592340000000|2020-06-16 20:40:00|824|822.2|824.6|822.8|824.8|823|824|822.2|23
1592340300000|2020-06-16 20:45:00|824.7|822.9|824.3|822.5|825.1|823.3|824.2|822.4|52
1592340600000|2020-06-16 20:50:00|824.2|822.4|824.6|822.8|824.7|822.9|824.1|822.3|31
1592340900000|2020-06-16 20:55:00|824.7|822.9|825.1|823.3|825.4|823.6|824.5|822.7|40
1592378400000|2020-06-17 07:20:00|827.5|816.4|826.6|815.7|827.8|816.7|826.6|815.7|42
1592378700000|2020-06-17 07:25:00|826.7|816|828.1|817|828.6|817.4|826.7|815.5|83
1592379000000|2020-06-17 07:30:00|828|816.9|826.2|815.2|828|816.9|825.9|814.7|54
1592379300000|2020-06-17 07:35:00|826|815|825.2|814.1|827|815.9|825.2|814.1|52
1592379600000|2020-06-17 07:40:00|825.4|814.2|823.3|819.8|826.6|819.8|822.2|814|65
1592379900000|2020-06-17 07:45:00|823.2|819.7|826.7|823.2|826.8|823.3|822.7|815.9|59
1592380200000|2020-06-17 07:50:00|826.6|823.1|827.3|823.8|827.6|824.1|826.2|822.7|46
1592380500000|2020-06-17 07:55:00|827.2|823.7|826.3|822.8|827.7|824.2|826.1|822.6|49
1592380800000|2020-06-17 08:00:00|826.1|822.6|825|823.2|826.2|824|824.3|822.5|42
1592381100000|2020-06-17 08:05:00|825.1|823.3|825.7|823.9|826.3|824.5|825.1|823.3|35
1592381400000|2020-06-17 08:10:00|825.8|824|825|823.2|825.9|824.1|824.8|823|41
1592381700000|2020-06-17 08:15:00|824.8|823|824|822.2|824.9|823.1|823.8|822|54
1592382000000|2020-06-17 08:20:00|823.9|822.1|823.1|821.3|824.3|822.5|822.8|821|55
1592382300000|2020-06-17 08:25:00|822.7|820.9|822.6|820.8|823|821.2|822.1|820.3|44
1592382600000|2020-06-17 08:30:00|822.9|821.1|823.4|821.6|824.4|822.6|822.7|820.9|44
1592382900000|2020-06-17 08:35:00|823.3|821.5|821.3|819.5|823.4|821.6|821.1|819.3|38
1592383200000|2020-06-17 08:40:00|821.2|819.4|821.7|819.9|822|820.2|820.7|818.9|40
1592383500000|2020-06-17 08:45:00|821.8|820|821.2|819.4|821.8|820|821|819.2|34
1592383800000|2020-06-17 08:50:00|821.1|819.3|821.1|819.3|821.6|819.8|820.8|819|55
1592384100000|2020-06-17 08:55:00|821|819.2|820.6|818.8|821.5|819.7|820.5|818.7|47
1592384400000|2020-06-17 09:00:00|820.4|818.6|822.2|820.4|822.9|821.1|820.2|818.4|59
1592384700000|2020-06-17 09:05:00|822.1|820.3|820.2|818.4|822.3|820.5|819.8|818|59
1592385000000|2020-06-17 09:10:00|819.6|817.8|817.8|816|819.6|817.8|817.8|816|55
1592385300000|2020-06-17 09:15:00|817.4|815.6|819|817.2|819.5|817.7|816.7|814.9|62
1592385600000|2020-06-17 09:20:00|818.9|817.1|819.7|817.9|819.9|818.1|818.6|816.8|91
1592385900000|2020-06-17 09:25:00|819.5|817.7|818.9|817.1|820.3|818.5|818.9|817.1|57
1592386200000|2020-06-17 09:30:00|818.7|816.9|819.6|817.8|820.5|818.7|818.7|816.9|100
1592386500000|2020-06-17 09:35:00|819.4|817.6|819.9|818.1|820.2|818.4|817.6|815.8|58
1592386800000|2020-06-17 09:40:00|819.7|817.9|818.8|817|819.9|818.1|818.7|816.9|49
1592387100000|2020-06-17 09:45:00|818.6|816.8|818.6|816.8|818.6|816.8|817.2|815.4|66
1592387400000|2020-06-17 09:50:00|818.5|816.7|820.6|818.8|820.6|818.8|816.8|815|81
1592387700000|2020-06-17 09:55:00|821.1|819.3|821.2|819.4|821.7|819.9|820.5|818.7|50
1592388000000|2020-06-17 10:00:00|821.7|819.9|819.1|817.3|821.7|819.9|817.9|816.1|45
1592388300000|2020-06-17 10:05:00|818.9|817.1|816.7|814.9|819|817.2|816.6|814.8|58
1592388600000|2020-06-17 10:10:00|816.6|814.8|818.8|817|818.9|817.1|816.5|814.7|66
1592388900000|2020-06-17 10:15:00|818.7|816.9|819.6|817.8|819.8|818|818.6|816.8|60
1592389200000|2020-06-17 10:20:00|819.7|817.9|817.9|816.1|819.7|817.9|817.8|816|33
1592389500000|2020-06-17 10:25:00|817.8|816|818.4|816.6|819|817.2|817.8|816|41
1592389800000|2020-06-17 10:30:00|818.5|816.7|818.3|816.5|818.8|817|818.2|816.4|47
1592390100000|2020-06-17 10:35:00|818.6|816.8|819.8|818|819.8|818|818.3|816.5|40
1592390400000|2020-06-17 10:40:00|819.6|817.8|818.1|816.3|819.6|817.8|818|816.2|26
1592390700000|2020-06-17 10:45:00|818|816.2|818.2|816.4|818.4|816.6|817.8|816|22
1592391000000|2020-06-17 10:50:00|818.3|816.5|817.7|815.9|818.6|816.8|817.7|815.9|44
1592391300000|2020-06-17 10:55:00|817.6|815.8|818.8|817|818.9|817.1|816.4|814.6|42
1592391600000|2020-06-17 11:00:00|818.7|816.9|820.5|818.7|821.2|819.4|818|816.2|71
1592391900000|2020-06-17 11:05:00|820.4|818.6|820.1|818.3|820.8|819|819.7|817.9|46
1592392200000|2020-06-17 11:10:00|820|818.2|821.1|819.3|821.3|819.5|820|818.2|45
1592392500000|2020-06-17 11:15:00|821|819.2|820.9|819.1|821.4|819.6|820|818.2|45
1592392800000|2020-06-17 11:20:00|820.8|819|821.2|819.4|821.3|819.5|820|818.2|48
1592393100000|2020-06-17 11:25:00|821.4|819.6|820.5|818.7|821.6|819.8|820.4|818.6|38
1592393400000|2020-06-17 11:30:00|820.4|818.6|820.8|819|820.9|819.1|820.3|818.5|30
1592393700000|2020-06-17 11:35:00|821|819.2|820.9|819.1|821|819.2|820.6|818.8|24
1592394000000|2020-06-17 11:40:00|820.6|818.8|820.4|818.6|821|819.2|820.2|818.4|35
1592394300000|2020-06-17 11:45:00|820.3|818.5|820.7|818.9|820.8|819|820.1|818.3|39
1592394600000|2020-06-17 11:50:00|820.8|819|820.2|818.4|820.9|819.1|820.2|818.4|12
1592394900000|2020-06-17 11:55:00|820.1|818.3|819|817.2|820.1|818.3|818.6|816.8|43
1592395200000|2020-06-17 12:00:00|819.1|817.3|817.3|815.5|819.8|818|816.8|815|123
1592395500000|2020-06-17 12:05:00|817.4|815.6|817.5|815.7|819|817.2|817.1|815.3|65
1592395800000|2020-06-17 12:10:00|817.4|815.6|818.2|816.4|818.6|816.8|817.4|815.6|48
1592396100000|2020-06-17 12:15:00|818.3|816.5|819.3|817.5|819.6|817.8|818.1|816.3|63
1592396400000|2020-06-17 12:20:00|819|817.2|818.4|816.6|819.5|817.7|818.1|816.3|74
1592396700000|2020-06-17 12:25:00|818.6|816.8|822.4|820.6|822.4|820.6|817.6|815.8|61
1592397000000|2020-06-17 12:30:00|822.3|820.5|825.8|824|825.9|824.1|822|820.2|133
1592397300000|2020-06-17 12:35:00|825.6|823.8|824|822.2|825.6|823.8|823.4|821.6|102
1592397600000|2020-06-17 12:40:00|824.6|822.8|825.8|824|825.8|824|823.9|822.1|76
1592397900000|2020-06-17 12:45:00|826|824.2|825.4|823.6|826.8|825|825.1|823.3|76
1592398200000|2020-06-17 12:50:00|825.3|823.5|826.6|824.8|826.8|825|824.8|823|63
1592398500000|2020-06-17 12:55:00|826.5|824.7|826.3|824.5|827|825.2|826.2|824.4|99
1592398800000|2020-06-17 13:00:00|826.5|824.7|823.4|821.6|827|825.2|823.1|821.3|157
1592399100000|2020-06-17 13:05:00|823.3|821.5|822|820.2|823.5|821.7|821.9|820.1|109
1592399400000|2020-06-17 13:10:00|821.8|820|823.5|821.7|824|822.2|821|819.2|102
1592399700000|2020-06-17 13:15:00|823.9|822.1|824.4|822.6|824.8|823|823|821.2|79
1592400000000|2020-06-17 13:20:00|824.2|822.4|824.2|822.4|825|823.2|823.6|821.8|53
1592400300000|2020-06-17 13:25:00|824.4|822.6|827.5|825.7|827.8|826|824.4|822.6|65
1592400600000|2020-06-17 13:30:00|827.6|825.8|822.5|820.7|827.6|825.8|822.3|820.5|207
1592400900000|2020-06-17 13:35:00|822.7|820.9|825.1|823.3|825.9|824.1|822.7|820.9|109
1592401200000|2020-06-17 13:40:00|825.2|823.4|828.5|826.7|828.7|826.9|824.8|823|113
1592401500000|2020-06-17 13:45:00|828.3|826.5|829.4|827.6|829.4|827.6|826.8|825|90
1592401800000|2020-06-17 13:50:00|829.3|827.5|830.7|828.9|830.7|828.9|828.4|826.6|102
1592402100000|2020-06-17 13:55:00|830.6|828.8|830.2|828.4|830.8|829|828.7|826.9|104
1592402400000|2020-06-17 14:00:00|830.3|828.5|830.9|829.1|833|831.2|830.3|828.5|118
1592402700000|2020-06-17 14:05:00|831.2|829.4|830.6|828.8|832.4|830.6|830.1|828.3|84
1592403000000|2020-06-17 14:10:00|830.4|828.6|830.7|828.9|831.1|829.3|829.9|828.1|93
1592403300000|2020-06-17 14:15:00|830.8|829|830.9|829.1|833.4|831.6|829.8|828|114
1592403600000|2020-06-17 14:20:00|831.1|829.3|831.7|829.9|832.5|830.7|829.8|828|130
1592403900000|2020-06-17 14:25:00|831.5|829.7|831.6|829.8|832.7|830.9|831|829.2|123
1592404200000|2020-06-17 14:30:00|831.8|830|833.3|831.5|833.7|831.9|831.4|829.6|126
1592404500000|2020-06-17 14:35:00|833.2|831.4|832.2|830.4|833.4|831.6|832.1|830.3|125
1592404800000|2020-06-17 14:40:00|832.3|830.5|832.2|830.4|833|831.2|832|830.2|114
1592405100000|2020-06-17 14:45:00|831.9|830.1|832.6|830.8|832.9|831.1|831.6|829.8|102
1592405400000|2020-06-17 14:50:00|832.7|830.9|831.8|830|833|831.2|831.5|829.7|109
1592405700000|2020-06-17 14:55:00|832.1|830.3|830.3|828.5|832.6|830.8|830.2|828.4|127
1592406000000|2020-06-17 15:00:00|830.4|828.6|830.5|828.7|831.2|829.4|829.7|827.9|111
1592406300000|2020-06-17 15:05:00|830.6|828.8|828.6|826.8|830.7|828.9|828.3|826.5|82
1592406600000|2020-06-17 15:10:00|828.9|827.1|826|824.2|829.2|827.4|826|824.2|103
1592406900000|2020-06-17 15:15:00|825.9|824.1|826|824.2|827.1|825.3|825.6|823.8|69
1592407200000|2020-06-17 15:20:00|825.9|824.1|825.6|823.8|826.6|824.8|824.4|822.6|69
1592407500000|2020-06-17 15:25:00|825.5|823.7|825.1|823.3|826.4|824.6|824.6|822.8|64
1592407800000|2020-06-17 15:30:00|825|823.2|823.9|822.1|826.3|824.5|823.9|822.1|66
1592408100000|2020-06-17 15:35:00|823.7|821.9|825.5|823.7|825.7|823.9|823.5|821.7|80
1592408400000|2020-06-17 15:40:00|825.4|823.6|825.3|823.5|826.7|824.9|825|823.2|61
1592408700000|2020-06-17 15:45:00|825.4|823.6|825.2|823.4|825.7|823.9|824.7|822.9|43
1592409000000|2020-06-17 15:50:00|825.3|823.5|824.7|822.9|825.4|823.6|824.2|822.4|57
1592409300000|2020-06-17 15:55:00|824.8|823|825.2|823.4|825.2|823.4|824.5|822.7|44
1592409600000|2020-06-17 16:00:00|825.3|823.5|824.6|822.8|825.6|823.8|824.2|822.4|45
1592409900000|2020-06-17 16:05:00|824.5|822.7|824.4|822.6|824.7|822.9|824.4|822.6|36
1592410200000|2020-06-17 16:10:00|824.3|822.5|824.1|822.3|824.6|822.8|823.9|822.1|32
1592410500000|2020-06-17 16:15:00|824.2|822.4|824.3|822.5|824.6|822.8|824.1|822.3|29
1592410800000|2020-06-17 16:20:00|824.5|822.7|823.9|822.1|824.7|822.9|823.6|821.8|40
1592411100000|2020-06-17 16:25:00|824|822.2|823.7|821.9|824.1|822.3|823.5|821.7|18
1592411400000|2020-06-17 16:30:00|824.1|822.3|824.1|822.3|824.5|822.7|823.9|822.1|74
1592411700000|2020-06-17 16:35:00|824|822.2|824.7|822.9|825.6|823.8|824|822.2|71
1592412000000|2020-06-17 16:40:00|825|823.2|825.3|823.5|825.6|823.8|824.8|823|78
1592412300000|2020-06-17 16:45:00|825.2|823.4|825|823.2|825.7|823.9|824.7|822.9|52
1592412600000|2020-06-17 16:50:00|825.1|823.3|825.2|823.4|825.5|823.7|824.7|822.9|47
1592412900000|2020-06-17 16:55:00|825.1|823.3|823.5|821.7|825.1|823.3|823.4|821.6|56
1592413200000|2020-06-17 17:00:00|823.6|821.8|823|821.2|825.1|823.3|823|821.2|133
1592413500000|2020-06-17 17:05:00|823.1|821.3|821.8|820|823.3|821.5|821.5|819.7|88
1592413800000|2020-06-17 17:10:00|821.9|820.1|820.2|818.4|821.9|820.1|820.1|818.3|43
1592414100000|2020-06-17 17:15:00|820.4|818.6|820.2|818.4|820.4|818.6|819.8|818|34
1592414400000|2020-06-17 17:20:00|820.3|818.5|822.1|820.3|822.2|820.4|820.3|818.5|42
1592414700000|2020-06-17 17:25:00|822.2|820.4|822.4|820.6|823.2|821.4|822.1|820.3|57
1592415000000|2020-06-17 17:30:00|822.3|820.5|823.1|821.3|823.1|821.3|822.2|820.4|19
1592415300000|2020-06-17 17:35:00|823.2|821.4|823.7|821.9|823.9|822.1|823.2|821.4|35
1592415600000|2020-06-17 17:40:00|823.6|821.8|823.9|822.1|824.2|822.4|822.2|820.4|38
1592415900000|2020-06-17 17:45:00|823.7|821.9|823.2|821.4|823.7|821.9|823.2|821.4|12
1592416200000|2020-06-17 17:50:00|822.7|820.9|821.9|820.1|822.7|820.9|821.5|819.7|25
1592416500000|2020-06-17 17:55:00|821.8|820|821.8|820|822.4|820.6|821.6|819.8|32
1592416800000|2020-06-17 18:00:00|821.9|820.1|821.9|820.1|822|820.2|821.6|819.8|25
1592417100000|2020-06-17 18:05:00|822|820.2|822.4|820.6|822.7|820.9|821.6|819.8|39
1592417400000|2020-06-17 18:10:00|822.5|820.7|822.7|820.9|822.9|821.1|822.5|820.7|9
1592417700000|2020-06-17 18:15:00|822.5|820.7|821.9|820.1|822.8|821|821.8|820|26
1592418000000|2020-06-17 18:20:00|821.8|820|822.1|820.3|822.2|820.4|821.8|820|25
1592418300000|2020-06-17 18:25:00|822.2|820.4|822|820.2|822.2|820.4|821.8|820|19
1592418600000|2020-06-17 18:30:00|821.8|820|821.2|819.4|821.8|820|820.8|819|27
1592418900000|2020-06-17 18:35:00|821.3|819.5|821.7|819.9|821.8|820|821.3|819.5|28
1592419200000|2020-06-17 18:40:00|821.6|819.8|821.6|819.8|822|820.2|821.5|819.7|13
1592419500000|2020-06-17 18:45:00|821.4|819.6|821.5|819.7|821.5|819.7|821.2|819.4|7
1592419800000|2020-06-17 18:50:00|821.6|819.8|821.8|820|822.2|820.4|821.6|819.8|13
1592420100000|2020-06-17 18:55:00|821.7|819.9|821.4|819.6|822.1|820.3|821.4|819.6|31
1592420400000|2020-06-17 19:00:00|821.3|819.5|821.3|819.5|821.4|819.6|821|819.2|33
1592420700000|2020-06-17 19:05:00|821.2|819.4|821.5|819.7|821.6|819.8|821.2|819.4|24
1592421000000|2020-06-17 19:10:00|821.6|819.8|821.6|819.8|821.7|819.9|821.1|819.3|27
1592421300000|2020-06-17 19:15:00|821.9|820.1|821.4|819.6|821.9|820.1|821.1|819.3|24
1592421600000|2020-06-17 19:20:00|821.2|819.4|821.4|819.6|821.6|819.8|821.1|819.3|43
1592421900000|2020-06-17 19:25:00|821.3|819.5|821.3|819.5|821.8|820|820.6|818.8|41
1592422200000|2020-06-17 19:30:00|821.2|819.4|822.2|820.4|822.2|820.4|821|819.2|31
1592422500000|2020-06-17 19:35:00|822.4|820.6|822.7|820.9|822.8|821|822.3|820.5|41
1592422800000|2020-06-17 19:40:00|822.8|821|822.1|820.3|823.1|821.3|822|820.2|66
1592423100000|2020-06-17 19:45:00|822|820.2|822.1|820.3|822.4|820.6|821.9|820.1|45
1592423400000|2020-06-17 19:50:00|822|820.2|822.6|820.8|823.1|821.3|822|820.2|85
1592423700000|2020-06-17 19:55:00|822.7|820.9|823.6|821.8|823.7|821.9|822.7|820.9|47
1592424000000|2020-06-17 20:00:00|823.5|821.7|822.4|820.6|823.6|821.8|822.2|820.4|27
1592424300000|2020-06-17 20:05:00|822.5|820.7|822.1|820.3|822.7|820.9|822.1|820.3|25
1592424600000|2020-06-17 20:10:00|822.3|820.5|822.1|820.3|822.3|820.5|822|820.2|12
1592424900000|2020-06-17 20:15:00|822.2|820.4|822.1|820.3|822.4|820.6|822|820.2|7
1592425200000|2020-06-17 20:20:00|822|820.2|822.1|820.3|822.4|820.6|822|820.2|11
1592425500000|2020-06-17 20:25:00|822.5|820.7|822.3|820.5|822.6|820.8|822.2|820.4|11
1592425800000|2020-06-17 20:30:00|822.1|820.3|822.5|820.7|822.5|820.7|822.1|820.3|10
1592426100000|2020-06-17 20:35:00|822.4|820.6|822.5|820.7|822.6|820.8|822.4|820.6|5
1592426400000|2020-06-17 20:40:00|822.6|820.8|822.5|820.7|822.6|820.8|822.4|820.6|11
1592426700000|2020-06-17 20:45:00|822.7|820.9|822.3|820.5|822.8|821|822.2|820.4|25
1592427000000|2020-06-17 20:50:00|822.4|820.6|821.9|820.1|822.5|820.7|821.8|820|39
1592427300000|2020-06-17 20:55:00|821.8|820|824.9|815.9|824.9|820|821.1|815.3|40
1592464800000|2020-06-18 07:20:00|818.2|814.7|819.2|815.7|819.2|815.7|818.1|814.6|22
1592465100000|2020-06-18 07:25:00|819.1|815.6|818.8|815.3|819.1|815.6|818.6|815.1|51
1592465400000|2020-06-18 07:30:00|818.9|815.4|818.8|815.3|819.4|815.9|818.5|815|38
1592465700000|2020-06-18 07:35:00|818.9|815.4|819.4|815.9|819.6|816.1|818.7|815.2|39
1592466000000|2020-06-18 07:40:00|819.2|815.7|819.2|815.7|819.9|816.4|818.9|815.4|38
1592466300000|2020-06-18 07:45:00|819.3|815.8|819.5|816|819.6|816.1|819.1|815.6|27
1592466600000|2020-06-18 07:50:00|819.6|816.1|819.9|816.4|820|816.5|819.2|815.7|32
1592466900000|2020-06-18 07:55:00|820.4|816.9|821.5|818|821.7|818.2|820|816.5|50
1592467200000|2020-06-18 08:00:00|821.4|817.9|820.6|817.1|821.4|817.9|820.5|817|37
1592467500000|2020-06-18 08:05:00|820.5|817|821.5|818|821.5|818|820.5|817|51
1592467800000|2020-06-18 08:10:00|821.3|817.8|821|817.5|822.1|818.6|820.8|817.3|47
1592468100000|2020-06-18 08:15:00|820.9|817.4|820.4|816.9|821.4|817.9|820.4|816.9|40
1592468400000|2020-06-18 08:20:00|820.3|816.8|818.8|815.3|820.4|816.9|818.8|815.3|32
1592468700000|2020-06-18 08:25:00|819.1|815.6|818.6|815.1|819.6|816.1|818.4|814.9|33
1592469000000|2020-06-18 08:30:00|818.7|815.2|820.7|817.2|820.9|817.4|818.4|814.9|68
1592469300000|2020-06-18 08:35:00|820.5|817|821.6|818.1|821.8|818.3|820.5|817|92
1592469600000|2020-06-18 08:40:00|821.5|818|822.8|819.3|823|819.5|821.3|817.8|83
1592469900000|2020-06-18 08:45:00|822.9|819.4|821.4|817.9|823.2|819.7|821.1|817.6|63
1592470200000|2020-06-18 08:50:00|821.5|818|820.9|817.4|821.6|818.1|820.6|817.1|63
1592470500000|2020-06-18 08:55:00|821.1|817.6|824.3|820.8|824.3|820.8|821|817.5|112
1592470800000|2020-06-18 09:00:00|824.5|821|825.1|821.6|825.5|822|823.1|819.6|77
1592471100000|2020-06-18 09:05:00|825.2|821.7|826.6|823.1|826.6|823.1|825.1|821.6|78
1592471400000|2020-06-18 09:10:00|826.4|822.9|831.4|822.4|832.5|823.9|826.3|821|170
1592471700000|2020-06-18 09:15:00|831.3|822.6|830.7|827.2|833|827.2|830.1|822.6|65
1592472000000|2020-06-18 09:20:00|830.8|827.3|832|823.8|833|827.4|830.2|823.3|79
1592472300000|2020-06-18 09:25:00|831.9|823.7|830.1|826.6|832.2|827.1|829.7|822.9|66
1592472600000|2020-06-18 09:30:00|829.9|826.4|828.4|824.9|830.1|826.6|828.2|824.7|82
1592472900000|2020-06-18 09:35:00|828.2|824.7|827.2|823.7|828.2|824.7|825.6|822.1|103
1592473200000|2020-06-18 09:40:00|827.1|823.6|826.2|822.7|827.4|823.9|826.2|822.7|49
1592473500000|2020-06-18 09:45:00|826|822.5|824.5|821|826.3|822.8|822.5|819|134
1592473800000|2020-06-18 09:50:00|824.3|820.8|823.9|820.4|825.5|822|822.8|819.3|121
1592474100000|2020-06-18 09:55:00|823.6|820.1|822.6|819.1|824.5|821|821.8|818.3|98
1592474400000|2020-06-18 10:00:00|822.3|818.8|819.2|817.4|823|819.6|818.4|816.6|151
1592474700000|2020-06-18 10:05:00|819.1|817.3|820.6|818.8|821.4|819.6|818.9|817.1|177
1592475000000|2020-06-18 10:10:00|820.7|818.9|819.4|817.6|820.9|819.1|818.9|817.1|97
1592475300000|2020-06-18 10:15:00|819.5|817.7|820|818.2|820.3|818.5|818.4|816.6|99
1592475600000|2020-06-18 10:20:00|819.8|818|819.5|817.7|820.3|818.5|819.4|817.6|44
1592475900000|2020-06-18 10:25:00|819.3|817.5|820.2|818.4|820.9|819.1|819.2|817.4|70
1592476200000|2020-06-18 10:30:00|820.1|818.3|819.9|818.1|820.9|819.1|819.7|817.9|72
1592476500000|2020-06-18 10:35:00|819.6|817.8|820.2|818.4|821|819.2|819.5|817.7|74
1592476800000|2020-06-18 10:40:00|820|818.2|820.6|818.8|820.8|819|819.8|818|45
1592477100000|2020-06-18 10:45:00|820.5|818.7|821.9|820.1|821.9|820.1|820.5|818.7|43
1592477400000|2020-06-18 10:50:00|822|820.2|821.1|819.3|822|820.2|820.7|818.9|48
1592477700000|2020-06-18 10:55:00|821.4|819.6|822|820.2|822.3|820.5|821.3|819.5|50
1592478000000|2020-06-18 11:00:00|822.1|820.3|821.3|819.5|822.2|820.4|820.5|818.7|116
1592478300000|2020-06-18 11:05:00|821.6|819.8|821.3|819.5|821.6|819.8|820.6|818.8|106
1592478600000|2020-06-18 11:10:00|821.5|819.7|822.3|820.5|822.3|820.5|820.7|818.9|92
1592478900000|2020-06-18 11:15:00|822|820.2|822.3|820.5|822.5|820.7|820.6|818.8|95
1592479200000|2020-06-18 11:20:00|822.4|820.6|821.1|819.3|822.5|820.7|821|819.2|81
1592479500000|2020-06-18 11:25:00|821|819.2|822.6|820.8|822.6|820.8|821|819.2|65
1592479800000|2020-06-18 11:30:00|822.5|820.7|823.8|822|824.2|822.4|821.8|820|102
1592480100000|2020-06-18 11:35:00|823.7|821.9|822.8|821|823.8|822|822.4|820.6|57
1592480400000|2020-06-18 11:40:00|822.9|821.1|822.1|820.3|823.4|821.6|822.1|820.3|56
1592480700000|2020-06-18 11:45:00|822|820.2|819.8|818|822.3|820.5|819.1|817.3|142
1592481000000|2020-06-18 11:50:00|819.9|818.1|820.2|818.4|820.3|818.5|818.7|816.9|74
1592481300000|2020-06-18 11:55:00|820.1|818.3|819.8|818|821.2|819.4|819.7|817.9|82
1592481600000|2020-06-18 12:00:00|819.9|818.1|817.4|815.6|820|818.2|815|813.2|174
1592481900000|2020-06-18 12:05:00|817.3|815.5|815.9|814.1|817.3|815.5|814.6|812.8|121
1592482200000|2020-06-18 12:10:00|815.8|814|815|813.2|815.9|814.1|814.1|812.3|72
1592482500000|2020-06-18 12:15:00|814.9|813.1|815|813.2|815.9|814.1|811.6|809.8|119
1592482800000|2020-06-18 12:20:00|814.7|812.9|818.1|816.3|818.5|816.7|814.3|812.5|158
1592483100000|2020-06-18 12:25:00|818|816.2|819|808.7|819.1|816.2|814|808.7|134
1592483400000|2020-06-18 12:30:00|814.7|811.2|816.5|814.7|819|816.3|814.7|808.7|353
1592483700000|2020-06-18 12:35:00|816.6|814.8|814.9|813.1|816.6|814.8|814.2|812.4|165
1592484000000|2020-06-18 12:40:00|815|813.2|813.6|811.8|815|813.2|812.8|811|122
1592484300000|2020-06-18 12:45:00|813.5|811.7|811.1|809.3|813.6|811.8|811|809.2|123
1592484600000|2020-06-18 12:50:00|811.2|809.4|812.9|811.1|813.5|811.7|810.9|809.1|104
1592484900000|2020-06-18 12:55:00|813|811.2|814.4|812.6|814.6|812.8|812.5|810.7|150
1592485200000|2020-06-18 13:00:00|814.5|812.7|816.5|814.7|816.7|814.9|812.2|810.4|195
1592485500000|2020-06-18 13:05:00|816.6|814.8|816.9|815.1|818|816.2|815.8|814|131
1592485800000|2020-06-18 13:10:00|817|815.2|816.3|814.5|817.5|815.7|816|814.2|92
1592486100000|2020-06-18 13:15:00|816.5|814.7|813.7|811.9|817.1|815.3|813.2|811.4|114
1592486400000|2020-06-18 13:20:00|813.6|811.8|813.1|811.3|813.6|811.8|811.8|810|129
1592486700000|2020-06-18 13:25:00|813|811.2|812.5|810.7|813.1|811.3|811.9|810.1|88
1592487000000|2020-06-18 13:30:00|812.7|810.9|812.3|810.5|814.9|813.1|811|809.2|131
1592487300000|2020-06-18 13:35:00|812.1|810.3|811.4|809.6|812.7|810.9|810.5|808.7|112
1592487600000|2020-06-18 13:40:00|811.5|809.7|809.2|807.4|811.7|809.9|808|806.2|103
1592487900000|2020-06-18 13:45:00|809.6|807.8|811.7|809.9|811.8|810|808.5|806.7|107
1592488200000|2020-06-18 13:50:00|811.6|809.8|806.3|804.5|811.6|809.8|806.2|804.4|111
1592488500000|2020-06-18 13:55:00|806.2|804.4|810.7|800.7|810.8|805.1|804.6|800.7|107
1592488800000|2020-06-18 14:00:00|810.9|800.8|808.4|806.6|810.9|806.7|805.4|800.3|252
1592489100000|2020-06-18 14:05:00|808.1|806.3|807|805.2|808.7|806.9|806.7|804.9|99
1592489400000|2020-06-18 14:10:00|806.9|805.1|808.8|805.3|810.9|807.4|806.9|804.3|143
1592489700000|2020-06-18 14:15:00|808.5|805|807.7|804.2|808.8|805.3|806.9|803.4|139
1592490000000|2020-06-18 14:20:00|807.3|803.8|805|803.2|808.3|804.8|805|801.6|128
1592490300000|2020-06-18 14:25:00|804.9|803.1|804.2|802.4|807.3|805.3|801.8|800|222
1592490600000|2020-06-18 14:30:00|804.3|802.5|803.6|800.1|804.8|802.7|800.4|798.6|298
1592490900000|2020-06-18 14:35:00|803.7|800.2|807.3|805.5|808.9|806.3|802.3|799.4|236
1592491200000|2020-06-18 14:40:00|807.4|805.6|806.9|805.1|808.5|806.7|805.8|804|160
1592491500000|2020-06-18 14:45:00|806.6|804.8|803.9|800.4|807.2|805.4|803.9|800.4|125
1592491800000|2020-06-18 14:50:00|804.1|800.6|805.5|802|806.1|802.6|803.6|800.1|136
1592492100000|2020-06-18 14:55:00|805.4|801.9|809.5|806|815.2|806.2|805.4|801.9|159
1592492400000|2020-06-18 15:00:00|809.4|805.9|809.9|806.4|816.2|808|808.9|805.1|114
1592492700000|2020-06-18 15:05:00|810|806.5|810.5|807|810.9|807.4|809.9|806.4|87
1592493000000|2020-06-18 15:10:00|810.7|807.2|811.6|808.1|813.6|808.1|810.1|804.8|128
1592493300000|2020-06-18 15:15:00|811.4|807.9|809.7|806.2|811.6|808.1|809.7|806.2|72
1592493600000|2020-06-18 15:20:00|809.8|806.3|808|804.5|809.9|806.4|808|804.5|64
1592493900000|2020-06-18 15:25:00|808.1|804.6|807.9|804.4|808.8|805.3|807.7|804.2|78
1592494200000|2020-06-18 15:30:00|808|804.5|808.7|805.2|812.3|806.6|808|803.5|78
1592494500000|2020-06-18 15:35:00|808.5|805|808.7|805.2|809.2|805.7|808.2|804.7|88
1592494800000|2020-06-18 15:40:00|808.8|805.3|808.5|805|809.2|805.7|808.3|804.8|69
1592495100000|2020-06-18 15:45:00|808.4|804.9|808.8|805.3|809.3|805.8|808.3|804.8|46
1592495400000|2020-06-18 15:50:00|808.7|805.2|807.5|804|810.8|805.2|807.3|802.2|62
1592495700000|2020-06-18 15:55:00|807.4|803.9|806.6|803.1|807.6|804.1|806.6|803.1|33
1592496000000|2020-06-18 16:00:00|806.7|803.2|806|802.5|807.5|804|805.9|802.4|58
1592496300000|2020-06-18 16:05:00|805.9|802.4|806.6|803.1|806.6|803.1|804.9|801.4|78
1592496600000|2020-06-18 16:10:00|806.2|802.7|807.4|803.9|808.4|804.9|806.1|802.6|45
1592496900000|2020-06-18 16:15:00|806.9|803.4|807.1|803.6|807.4|803.9|806.5|803|47
1592497200000|2020-06-18 16:20:00|807.2|803.7|807.2|803.7|807.7|804.2|807|803.5|58
1592497500000|2020-06-18 16:25:00|807.3|803.8|805.9|802.4|807.3|803.8|805.5|802|60
1592497800000|2020-06-18 16:30:00|806.5|803|806.1|802.6|806.5|803|805.7|802.2|49
1592498100000|2020-06-18 16:35:00|806.2|802.7|806.5|803|807.4|803.9|805.5|802|65
1592498400000|2020-06-18 16:40:00|806.4|802.9|805.8|802.3|807.4|803.9|805.8|802.3|60
1592498700000|2020-06-18 16:45:00|805.6|802.1|806.1|804.3|806.8|804.3|805.4|801.9|81
1592499000000|2020-06-18 16:50:00|805.9|804.1|806.6|804.8|806.8|805|805.7|803.9|47
1592499300000|2020-06-18 16:55:00|806.3|804.5|806.8|805|806.9|805.1|805.4|803.6|92
1592499600000|2020-06-18 17:00:00|806.7|804.9|807.8|806|807.8|806|805.3|803.5|122
1592499900000|2020-06-18 17:05:00|807.6|805.8|807.7|805.9|807.9|806.1|806.7|804.9|29
1592500200000|2020-06-18 17:10:00|807.6|805.8|809.1|807.3|810.8|809|807.6|805.8|56
1592500500000|2020-06-18 17:15:00|809.2|807.4|809.5|807.7|810.6|808.8|809.1|807.3|48
1592500800000|2020-06-18 17:20:00|809.4|807.6|809.2|807.4|809.9|808.1|809|807.2|44
1592501100000|2020-06-18 17:25:00|809.3|807.5|809.9|808.1|809.9|808.1|809.1|807.3|44
1592501400000|2020-06-18 17:30:00|809.8|808|809.5|807.7|811|809.2|809.4|807.6|47
1592501700000|2020-06-18 17:35:00|809.7|807.9|810.5|808.7|810.6|808.8|809.3|807.5|35
1592502000000|2020-06-18 17:40:00|810.4|808.6|809.3|807.5|810.8|809|809.3|807.5|35
1592502300000|2020-06-18 17:45:00|809.1|807.3|809.7|807.9|809.7|807.9|808.8|807|21
1592502600000|2020-06-18 17:50:00|809.9|808.1|810.6|808.8|810.8|809|809.9|808.1|21
1592502900000|2020-06-18 17:55:00|811|809.2|810.7|808.9|811.2|809.4|809.8|808|39
1592503200000|2020-06-18 18:00:00|810.8|809|809.4|807.6|811.6|809.8|809|807.2|38
1592503500000|2020-06-18 18:05:00|809.5|807.7|809.6|807.8|810|808.2|809.4|807.6|20
1592503800000|2020-06-18 18:10:00|809.5|807.7|809.5|807.7|810.1|808.3|809.1|807.3|33
1592504100000|2020-06-18 18:15:00|810.1|808.3|810.7|808.9|810.7|808.9|809.6|807.8|34
1592504400000|2020-06-18 18:20:00|810.5|808.7|810.2|808.4|811|809.2|810.1|808.3|30
1592504700000|2020-06-18 18:25:00|810.3|808.5|810.3|808.5|810.5|808.7|809.9|808.1|21
1592505000000|2020-06-18 18:30:00|810.5|808.7|809.5|807.7|810.7|808.9|809.5|807.7|37
1592505300000|2020-06-18 18:35:00|809.7|807.9|809.4|807.6|809.9|808.1|809.1|807.3|43
1592505600000|2020-06-18 18:40:00|809.6|807.8|809.2|807.4|809.8|808|809.2|807.4|46
1592505900000|2020-06-18 18:45:00|809.3|807.5|810|808.2|810.2|808.4|809.3|807.5|26
1592506200000|2020-06-18 18:50:00|809.9|808.1|810.2|808.4|811|809.2|809.9|808.1|30
1592506500000|2020-06-18 18:55:00|810.3|808.5|810.3|808.5|811.5|809.7|810.2|808.4|39
1592506800000|2020-06-18 19:00:00|810.2|808.4|810.2|808.4|810.7|808.9|809.9|808.1|33
1592507100000|2020-06-18 19:05:00|810|808.2|809.6|807.8|810.1|808.3|809.1|807.3|27
1592507400000|2020-06-18 19:10:00|809.4|807.6|808.8|807|809.4|807.6|808.3|806.5|26
1592507700000|2020-06-18 19:15:00|808.7|806.9|808.6|806.8|809.2|807.4|808.6|806.8|22
1592508000000|2020-06-18 19:20:00|808.5|806.7|809.2|807.4|809.9|808.1|808.5|806.7|34
1592508300000|2020-06-18 19:25:00|809.5|807.7|809.2|807.4|809.5|807.7|809|807.2|12
1592508600000|2020-06-18 19:30:00|809.1|807.3|809|807.2|809.6|807.8|809|807.2|27
1592508900000|2020-06-18 19:35:00|809.1|807.3|809.8|808|809.9|808.1|809.1|807.3|31
1592509200000|2020-06-18 19:40:00|809.9|808.1|809.9|808.1|810.5|808.7|809.6|807.8|37
1592509500000|2020-06-18 19:45:00|809.8|808|810.1|808.3|810.6|808.8|809.7|807.9|24
1592509800000|2020-06-18 19:50:00|810.3|808.5|810.8|809|810.9|809.1|810.3|808.5|30
1592510100000|2020-06-18 19:55:00|810.7|808.9|809.5|807.7|811|809.2|809.4|807.6|32
1592510400000|2020-06-18 20:00:00|809.3|807.5|809.7|807.9|810.4|808.6|809.3|807.5|36
1592510700000|2020-06-18 20:05:00|809.8|808|809.3|807.5|809.8|808|809.2|807.4|13
1592511000000|2020-06-18 20:10:00|809.4|807.6|809.3|807.5|809.4|807.6|809.3|807.5|2
1592511300000|2020-06-18 20:15:00|809.5|807.7|809.4|807.6|809.7|807.9|809.2|807.4|22
1592511600000|2020-06-18 20:20:00|809.5|807.7|811.1|809.3|811.1|809.3|809.4|807.6|10
1592511900000|2020-06-18 20:25:00|811.2|809.4|810.8|809|811.2|809.4|810.7|808.9|7
1592512200000|2020-06-18 20:30:00|810.5|808.7|810.3|808.5|810.5|808.7|809.9|808.1|7
1592512500000|2020-06-18 20:35:00|810.4|808.6|810.8|809|810.8|809|809.6|807.8|9
1592512800000|2020-06-18 20:40:00|810.9|809.1|811|809.2|811|809.2|810.8|809|7
1592513100000|2020-06-18 20:45:00|810.7|808.9|808.4|806.6|810.7|808.9|808.4|806.6|34
1592513400000|2020-06-18 20:50:00|808.5|806.7|808.7|806.9|808.9|807.1|808.5|806.7|24
1592513700000|2020-06-18 20:55:00|808.9|807.1|812|804|812|807.3|808.3|803.7|35
1592525400000|2020-06-19 00:10:00|813.7|802.9|813.5|802.7|814.1|803.1|813.4|802.6|51
1592525700000|2020-06-19 00:15:00|813.4|802.6|812.1|801.2|813.4|802.6|811.9|801|86
1592526000000|2020-06-19 00:20:00|812|801.3|813.5|802.8|813.7|802.8|812|801.3|59
1592526300000|2020-06-19 00:25:00|813.8|802.9|813.5|802.5|813.8|803|813.1|802.2|68
1592526600000|2020-06-19 00:30:00|813.4|802.4|813.2|802.2|813.5|802.5|813.1|802.2|24
1592526900000|2020-06-19 00:35:00|813.3|802.3|813.1|802.1|813.9|802.8|813|802|66
1592527200000|2020-06-19 00:40:00|813|802|813.1|802.2|813.5|802.6|812.8|801.9|58
1592527500000|2020-06-19 00:45:00|813|802.3|812.3|801.4|813.2|802.3|812.2|801.2|45
1592527800000|2020-06-19 00:50:00|812.4|801.5|812.5|801.6|812.6|801.7|812.3|801.3|37
1592528100000|2020-06-19 00:55:00|812.4|801.7|812.1|801.1|812.5|801.7|812|801.1|26
1592528400000|2020-06-19 01:00:00|812.5|801.3|811.6|800.6|813.3|802.2|811|800.2|110
1592528700000|2020-06-19 01:05:00|811.3|800.7|810.8|801.6|812.3|802.1|810.6|800.3|85
1592529000000|2020-06-19 01:10:00|810.6|801.7|813.1|804.3|813.4|804.6|810.3|801.3|80
1592529300000|2020-06-19 01:15:00|813|804.2|814.4|805.6|814.5|805.7|812.7|803.9|45
1592529600000|2020-06-19 01:20:00|814.1|805.3|813.8|804.9|814.2|805.4|813.1|804.3|67
1592529900000|2020-06-19 01:25:00|813.7|804.8|813|804.2|813.7|804.8|812.6|803.7|56
1592530200000|2020-06-19 01:30:00|813.1|804.3|813.8|805|813.9|805.1|813|804.2|57
1592530500000|2020-06-19 01:35:00|813.6|804.8|813.8|804.9|814.3|805.4|813.5|804.6|66
1592530800000|2020-06-19 01:40:00|813.7|804.8|812.8|803.9|813.7|804.8|812.8|803.9|39
1592531100000|2020-06-19 01:45:00|813|804|813.9|805|814.6|805.7|812.8|803.9|57
1592531400000|2020-06-19 01:50:00|814|805.1|813.5|804.5|814|805.2|813.2|804.3|27
1592531700000|2020-06-19 01:55:00|813.4|804.7|812.9|804|813.6|804.7|812.9|804|30
1592532000000|2020-06-19 02:00:00|813|804.1|813.6|804.7|813.9|805|812.9|804|47
1592532300000|2020-06-19 02:05:00|813.8|804.8|813.5|804.6|813.8|804.9|813|804.1|29
1592532600000|2020-06-19 02:10:00|813.6|804.7|813.3|804.5|813.7|804.7|812.7|803.8|40
1592532900000|2020-06-19 02:15:00|813.2|804.4|813.9|805.1|814.2|805.4|813.2|804.4|26
1592533200000|2020-06-19 02:20:00|814|805.2|813.8|805|814.1|805.3|813.8|805|18
1592533500000|2020-06-19 02:25:00|813.7|804.9|813.7|804.9|813.9|805.1|813.6|804.8|25
1592533800000|2020-06-19 02:30:00|813.8|805|814.3|805.5|814.5|805.7|813.6|804.8|31
1592534100000|2020-06-19 02:35:00|814.4|805.6|813.7|804.9|814.5|805.7|813.6|804.8|26
1592534400000|2020-06-19 02:40:00|813.8|804.8|813.7|804.8|814|805.1|813.4|804.5|14
1592534700000|2020-06-19 02:45:00|813.6|804.7|813.9|804.9|813.9|805|813.6|804.7|17
1592535000000|2020-06-19 02:50:00|813.8|804.8|813.6|804.7|813.8|804.9|813.1|804.2|21
1592535300000|2020-06-19 02:55:00|813.5|804.6|813.3|804.5|813.5|804.6|813|804|13
1592535600000|2020-06-19 03:00:00|813.4|805|813.7|804.7|814.2|805|813.4|804.7|13
1592535900000|2020-06-19 03:05:00|813.8|804.6|813.7|804.6|813.8|804.8|813.5|804.5|13
1592536200000|2020-06-19 03:10:00|813.8|805|812.7|809.2|815.1|809.6|812.6|804.9|24
1592536500000|2020-06-19 03:15:00|815|807|812.3|808.8|815|809.2|812.1|806.3|20
1592536800000|2020-06-19 03:20:00|812.5|809|813|809.5|815.3|809.8|812.5|807|32
1592537100000|2020-06-19 03:25:00|812.9|809.4|813.2|809.7|815.4|809.8|812.8|807.3|17
1592537400000|2020-06-19 03:30:00|815.7|807.5|813.1|809.6|815.7|809.8|813.1|807.4|22
1592537700000|2020-06-19 03:35:00|815.3|807.2|812.3|808.8|815.3|809.5|811.8|806.3|19
1592538000000|2020-06-19 03:40:00|814.6|806.6|812.3|808.8|815|809.3|812.2|806.6|24
1592538300000|2020-06-19 03:45:00|812.2|808.7|811.9|808.4|812.2|808.7|811.8|808.3|9
1592538600000|2020-06-19 03:50:00|811.8|808.3|811|807.5|813.3|808.4|810.2|805.3|26
1592538900000|2020-06-19 03:55:00|810.7|807.2|811.1|807.6|813.6|807.8|810.7|805.2|20
1592539200000|2020-06-19 04:00:00|811.2|807.7|811.3|807.8|813.5|808.2|811.2|805.3|24
1592539500000|2020-06-19 04:05:00|813.5|805.5|812.4|808.9|814.8|809|811.2|805.5|32
1592539800000|2020-06-19 04:10:00|812.3|808.8|812.6|809.1|812.7|809.2|812.3|808.8|16
1592540100000|2020-06-19 04:15:00|812.7|809.2|813.1|809.6|813.1|809.6|812.5|809|8
1592540400000|2020-06-19 04:20:00|813.2|809.7|813|809.5|813.5|810|813|809.5|25
1592540700000|2020-06-19 04:25:00|813.1|809.6|812.6|809.1|813.1|809.6|812.5|809|29
1592541000000|2020-06-19 04:30:00|812.7|809.2|812.7|809.2|813|809.5|812.5|809|22
1592541300000|2020-06-19 04:35:00|812.8|809.3|812.6|809.1|815|809.4|812.6|806.9|19
1592541600000|2020-06-19 04:40:00|812.5|809|812.5|809|814.9|809.2|812.1|806.8|22
1592541900000|2020-06-19 04:45:00|812.6|809.1|812.6|809.1|812.6|809.1|812.5|809|7
1592542200000|2020-06-19 04:50:00|812.9|809.4|812.5|809|815.2|809.5|812.4|807.1|16
1592542500000|2020-06-19 04:55:00|812.3|808.8|812.1|808.6|812.8|809.3|811.8|808.3|29
1592542800000|2020-06-19 05:00:00|812.2|808.7|813.1|809.6|814.9|809.7|812.1|806.9|32
1592543100000|2020-06-19 05:05:00|813.2|809.7|813.2|809.7|813.4|809.9|813|809.5|13
1592543400000|2020-06-19 05:10:00|813.1|809.6|813.4|809.9|813.5|810|813.1|809.6|11
1592543700000|2020-06-19 05:15:00|813.5|810|813.3|809.8|813.5|810|813.3|809.8|7
1592544000000|2020-06-19 05:20:00|813.4|809.9|813.3|809.8|813.4|809.9|813|809.5|7
1592544300000|2020-06-19 05:25:00|813.5|810|813.5|810|813.6|810.1|813.3|809.8|20
1592544600000|2020-06-19 05:30:00|813.6|810.1|813.3|809.8|816.1|810.4|813.1|807.3|72
1592544900000|2020-06-19 05:35:00|813.5|810|813.5|810|816.1|810.3|813.3|807.8|53
1592545200000|2020-06-19 05:40:00|813.7|810.2|814|810.5|816.5|810.6|813.3|807.9|57
1592545500000|2020-06-19 05:45:00|816.3|808.3|814.4|810.9|817.1|811.4|814.2|808.3|36
1592545800000|2020-06-19 05:50:00|814.5|811|814.7|811.2|817|811.2|814.4|808.8|30
1592546100000|2020-06-19 05:55:00|817.1|809|816.1|812.6|818.5|812.7|814.5|808.9|66
1592546400000|2020-06-19 06:00:00|816|812.5|815.2|811.7|818.1|812.7|815.1|810|106
1592546700000|2020-06-19 06:05:00|815.3|811.8|815.3|811.8|815.8|812.3|814.9|811.4|55
1592547000000|2020-06-19 06:10:00|815.2|811.7|815.3|811.8|817.6|811.8|814.8|809.4|39
1592547300000|2020-06-19 06:15:00|815.4|811.9|815.5|812|817.8|812.1|815.3|809.6|24
1592547600000|2020-06-19 06:20:00|815.4|811.9|815.4|811.9|817.5|812.2|815|809.5|35
1592547900000|2020-06-19 06:25:00|815.5|812|816.6|813.1|818.2|813.4|815.4|810.1|43
1592548200000|2020-06-19 06:30:00|816.7|813.2|817.3|813.8|818.9|813.9|816.1|808.7|69
1592548500000|2020-06-19 06:35:00|817.2|813.7|817.6|814.1|820.6|814.9|816.6|810.9|78
1592548800000|2020-06-19 06:40:00|817.5|814|819|815.5|821.6|815.7|817.5|812.1|74
1592549100000|2020-06-19 06:45:00|819.1|815.6|819.1|815.6|821.8|816.1|818.7|813.1|94
1592549400000|2020-06-19 06:50:00|819.2|815.7|817.4|813.9|821.9|816.4|817.4|811.9|101
1592549700000|2020-06-19 06:55:00|817.5|814|819.3|815.8|821.4|815.9|817.4|811.9|56
1592550000000|2020-06-19 07:00:00|819.4|815.9|817.5|814|822.1|816.2|817.2|811.6|80
1592550300000|2020-06-19 07:05:00|817.7|814.2|817.6|814.1|818.3|814.8|817.3|813.8|33
1592550600000|2020-06-19 07:10:00|817.5|814|817.9|814.4|820.1|814.6|817.3|812|59
1592550900000|2020-06-19 07:15:00|817.8|814.3|814.6|812.8|817.8|814.3|814.3|812.5|50
1592551200000|2020-06-19 07:20:00|814.5|812.7|814.5|812.7|815.1|813.3|814.1|812.3|38
1592551500000|2020-06-19 07:25:00|814.4|812.6|815.2|813.4|815.8|814|814.2|812.4|55
1592551800000|2020-06-19 07:30:00|815.3|813.5|814.3|812.5|815.4|813.6|814.2|812.4|32
1592552100000|2020-06-19 07:35:00|814.2|812.4|813.6|811.8|814.2|812.4|813.4|811.6|36
1592552400000|2020-06-19 07:40:00|813.7|811.9|814.4|812.6|814.5|812.7|813.6|811.8|34
1592552700000|2020-06-19 07:45:00|814.3|812.5|813.6|811.8|814.6|812.8|813.3|811.5|22
1592553000000|2020-06-19 07:50:00|813.7|811.9|813.3|811.5|813.9|812.1|813|811.2|40
1592553300000|2020-06-19 07:55:00|813.1|811.3|813.5|811.7|813.9|812.1|813.1|811.3|39
1592553600000|2020-06-19 08:00:00|813.6|811.8|813.5|811.7|813.8|812|812.9|811.1|40
1592553900000|2020-06-19 08:05:00|813.6|811.8|812.2|810.4|813.6|811.8|812.1|810.3|51
1592554200000|2020-06-19 08:10:00|812.3|810.5|811.8|810|812.6|810.8|811.4|809.6|58
1592554500000|2020-06-19 08:15:00|811.9|810.1|812.6|810.8|812.8|811|811.8|810|39
1592554800000|2020-06-19 08:20:00|812.7|810.9|812.8|811|813.5|811.7|811.7|809.9|63
1592555100000|2020-06-19 08:25:00|812.9|811.1|813.3|811.5|813.5|811.7|812.6|810.8|49
1592555400000|2020-06-19 08:30:00|813.4|811.6|811.7|809.9|813.6|811.8|811.6|809.8|36
1592555700000|2020-06-19 08:35:00|811.3|809.5|810.5|808.7|811.3|809.5|810.5|808.7|27
1592556000000|2020-06-19 08:40:00|810.9|809.1|810.7|808.9|811|809.2|810.3|808.5|24
1592556300000|2020-06-19 08:45:00|810.6|808.8|809.4|807.6|810.6|808.8|809.3|807.5|38
1592556600000|2020-06-19 08:50:00|809.2|807.4|810.6|808.8|810.7|808.9|809.2|807.4|33
1592556900000|2020-06-19 08:55:00|810.7|808.9|811.2|809.4|811.4|809.6|810.7|808.9|34
1592557200000|2020-06-19 09:00:00|811.4|809.6|811.7|809.9|811.8|810|811|809.2|29
1592557500000|2020-06-19 09:05:00|811.6|809.8|810.9|809.1|812|810.2|810.7|808.9|13
1592557800000|2020-06-19 09:10:00|811|809.2|812.4|810.6|812.5|810.7|811|809.2|36
1592558100000|2020-06-19 09:15:00|812.2|810.4|811.4|809.6|812.3|810.5|811|809.2|34
1592558400000|2020-06-19 09:20:00|811.5|809.7|810.7|808.9|811.9|810.1|810.4|808.6|39
1592558700000|2020-06-19 09:25:00|810.6|808.8|810|808.2|810.6|808.8|809.9|808.1|27
1592559000000|2020-06-19 09:30:00|810.1|808.3|810.5|808.7|810.7|808.9|809.8|808|30
1592559300000|2020-06-19 09:35:00|810.6|808.8|811.1|809.3|811.2|809.4|810.5|808.7|37
1592559600000|2020-06-19 09:40:00|811|809.2|810.7|808.9|811.3|809.5|810.7|808.9|47
1592559900000|2020-06-19 09:45:00|810.8|809|809.9|808.1|810.9|809.1|809.6|807.8|41
1592560200000|2020-06-19 09:50:00|810|808.2|810.2|808.4|811.1|809.3|809.9|808.1|50
1592560500000|2020-06-19 09:55:00|810.3|808.5|811.8|810|811.8|810|810|808.2|50
1592560800000|2020-06-19 10:00:00|811.9|810.1|812.4|810.6|812.5|810.7|811.3|809.5|42
1592561100000|2020-06-19 10:05:00|812.3|810.5|812.6|810.8|812.7|810.9|812.3|810.5|24
1592561400000|2020-06-19 10:10:00|812.7|810.9|811.6|809.8|812.9|811.1|811.6|809.8|28
1592561700000|2020-06-19 10:15:00|811.4|809.6|810.4|808.6|811.4|809.6|809.8|808|49
1592562000000|2020-06-19 10:20:00|810.6|808.8|810.3|808.5|810.9|809.1|809.6|807.8|33
1592562300000|2020-06-19 10:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810|808.2|7
1592562600000|2020-06-19 10:30:00|810.2|808.4|810.4|808.6|811.2|809.4|810.1|808.3|22
1592562900000|2020-06-19 10:35:00|810.6|808.8|810.1|808.3|810.7|808.9|809.6|807.8|22
1592563200000|2020-06-19 10:40:00|809.7|807.9|809.6|807.8|810|808.2|809.4|807.6|19
1592563500000|2020-06-19 10:45:00|809.7|807.9|809.2|807.4|810|808.2|809.1|807.3|32
1592563800000|2020-06-19 10:50:00|809.3|807.5|808.6|806.8|809.7|807.9|808.5|806.7|18
1592564100000|2020-06-19 10:55:00|808.5|806.7|809.5|807.7|809.7|807.9|807.6|805.8|34
1592564400000|2020-06-19 11:00:00|809.6|807.8|810.8|809|811.3|809.5|809.4|807.6|49
1592564700000|2020-06-19 11:05:00|810.9|809.1|812|810.2|812.4|810.6|810.4|808.6|41
1592565000000|2020-06-19 11:10:00|812.1|810.3|811.8|810|812.2|810.4|811.8|810|38
1592565300000|2020-06-19 11:15:00|811.9|810.1|812.7|810.9|812.8|811|811.9|810.1|34
1592565600000|2020-06-19 11:20:00|812.6|810.8|811.9|810.1|812.6|810.8|811.9|810.1|23
1592565900000|2020-06-19 11:25:00|812|810.2|811.7|809.9|812.3|810.5|811.6|809.8|28
1592566200000|2020-06-19 11:30:00|811.8|810|811.7|809.9|811.9|810.1|811.5|809.7|23
1592566500000|2020-06-19 11:35:00|811.8|810|812.9|811.1|813|811.2|811.7|809.9|70
1592566800000|2020-06-19 11:40:00|813.1|811.3|813.6|811.8|814.3|812.5|812.4|810.6|80
1592567100000|2020-06-19 11:45:00|813.7|811.9|814.9|813.1|815.7|813.9|813.7|811.9|72
1592567400000|2020-06-19 11:50:00|814.8|813|815.4|811.9|815.9|813|814.7|811.5|57
1592567700000|2020-06-19 11:55:00|815.5|812|818.2|814.7|818.7|815.2|815.3|811.8|73
1592568000000|2020-06-19 12:00:00|818.1|814.6|818.4|816.6|818.8|817|816.9|814.6|128
1592568300000|2020-06-19 12:05:00|818.5|816.7|820.5|818.7|821|819.2|818.5|816.7|101
1592568600000|2020-06-19 12:10:00|820.6|818.8|820.4|818.6|822.3|820.5|819.4|817.6|180
1592568900000|2020-06-19 12:15:00|820.3|818.5|819.8|818|821.7|819.9|819.6|817.8|138
1592569200000|2020-06-19 12:20:00|819.6|817.8|824|820.5|825.9|822.4|819.5|817.7|218
1592569500000|2020-06-19 12:25:00|823.6|820.1|824|822.2|824.1|822.3|821.5|818|186
1592569800000|2020-06-19 12:30:00|823.9|822.1|827.1|823.6|828.1|825.8|823.9|822.1|191
1592570100000|2020-06-19 12:35:00|826.9|823.4|827.8|824.3|830.4|826.9|826.9|823.4|150
1592570400000|2020-06-19 12:40:00|827.9|824.4|828.3|824.8|828.6|825.1|826.2|822.7|118
1592570700000|2020-06-19 12:45:00|828.4|824.9|828|824.5|829.3|827.1|827.5|824|123
1592571000000|2020-06-19 12:50:00|828.8|825.3|826.7|824.9|828.9|825.4|826|822.9|148
1592571300000|2020-06-19 12:55:00|826.6|824.8|827|825.2|828.7|826.9|826.6|824.8|133
1592571600000|2020-06-19 13:00:00|826.9|825.1|824.8|821.3|827.9|826.1|824.7|821.2|200
1592571900000|2020-06-19 13:05:00|824.9|821.4|823.7|820.2|825.5|822|823.1|819.6|85
1592572200000|2020-06-19 13:10:00|823.8|820.3|824.1|820.6|824.5|821|823.5|820|56
1592572500000|2020-06-19 13:15:00|824.3|820.8|822.2|820.4|824.8|821.3|821.6|819.8|91
1592572800000|2020-06-19 13:20:00|822.3|820.5|821.3|819.5|822.3|820.5|820.9|819.1|135
1592573100000|2020-06-19 13:25:00|821.4|819.6|821.7|819.9|822.7|820.9|821.3|819.5|106
1592573400000|2020-06-19 13:30:00|821.9|820.1|821.7|819.9|824|822.2|821.2|819.4|145
1592573700000|2020-06-19 13:35:00|822|820.2|824|822.2|824|822.2|821.5|819.7|107
1592574000000|2020-06-19 13:40:00|824.2|822.4|824.1|822.3|825.6|823.8|823.4|821.6|132
1592574300000|2020-06-19 13:45:00|823.8|822|824.8|823|825.3|823.5|823.7|821.9|90
1592574600000|2020-06-19 13:50:00|824.9|823.1|825.3|823.5|826.9|825.1|824.3|821.1|104
1592574900000|2020-06-19 13:55:00|825.4|823.6|823.7|821.9|826.6|824.8|823.5|821.7|89
1592575200000|2020-06-19 14:00:00|823.8|822|825.1|823.3|826.7|824.9|823.8|822|106
1592575500000|2020-06-19 14:05:00|824.8|823|826.1|824.3|826.5|824.7|824.5|822.7|103
1592575800000|2020-06-19 14:10:00|826.2|824.4|829.3|827.5|830.3|828.5|825.2|823.4|205
1592576100000|2020-06-19 14:15:00|829.4|827.6|830.5|828.7|832.2|830.4|829.4|827.6|135
1592576400000|2020-06-19 14:20:00|830.4|828.6|827.9|826.1|831.7|829.9|827.6|825.8|152
1592576700000|2020-06-19 14:25:00|828|826.2|829.3|827.5|830.3|828.5|827.7|825.9|130
1592577000000|2020-06-19 14:30:00|829.2|827.4|827.8|826|830.4|828.6|827.3|825.5|175
1592577300000|2020-06-19 14:35:00|827.7|825.9|828.8|827|830.1|828.3|827.5|825.7|126
1592577600000|2020-06-19 14:40:00|828.9|827.1|828.6|826.8|831|829.2|828.2|826.4|140
1592577900000|2020-06-19 14:45:00|828.5|826.7|827.3|825.5|829.2|827.4|826.7|824.9|152
1592578200000|2020-06-19 14:50:00|827.2|825.4|830.1|828.3|830.5|828.7|826.9|825.1|110
1592578500000|2020-06-19 14:55:00|830.6|828.8|828.8|827|831.2|829.4|828.3|826.5|144
1592578800000|2020-06-19 15:00:00|828.9|827.1|830.5|827|831|828.7|828.4|825.3|178
1592579100000|2020-06-19 15:05:00|830.6|827.1|831.8|828.3|832|828.5|830.3|826.8|132
1592579400000|2020-06-19 15:10:00|831.7|828.2|837.7|834.2|837.9|834.4|830.2|826.7|154
1592579700000|2020-06-19 15:15:00|837.5|834|834.4|832.6|838.3|835.2|832.7|829.2|278
1592580000000|2020-06-19 15:20:00|834.2|832.4|832.9|829.4|836|832.9|832.9|829.4|274
1592580300000|2020-06-19 15:25:00|833.1|829.6|831.9|828.4|834.7|831.2|831.5|828|187
1592580600000|2020-06-19 15:30:00|832|828.5|829.4|825.9|834.2|830.7|829|825.5|217
1592580900000|2020-06-19 15:35:00|829.5|826|828.6|825.1|829.8|826.3|827.6|824.1|184
1592581200000|2020-06-19 15:40:00|828.7|825.2|827.8|824.3|830.4|826.9|826.4|822.1|164
1592581500000|2020-06-19 15:45:00|827.7|824.2|827.9|824.4|828.7|825.2|827.2|823.7|90
1592581800000|2020-06-19 15:50:00|828|824.5|828.2|824.7|828.5|825|827|823.5|77
1592582100000|2020-06-19 15:55:00|828.1|824.6|824.3|820.8|828.2|824.7|822.8|819.3|127
1592582400000|2020-06-19 16:00:00|824.2|820.7|822.7|819.2|825.1|821.6|821.8|818.3|175
1592582700000|2020-06-19 16:05:00|822.5|819|822.7|819.2|822.7|819.2|819.7|816.2|180
1592583000000|2020-06-19 16:10:00|822.6|819.1|820.1|816.6|822.7|819.2|820.1|816.6|141
1592583300000|2020-06-19 16:15:00|820|816.5|817.5|814|820.5|817|817.3|813.8|184
1592583600000|2020-06-19 16:20:00|817.4|813.9|816.4|812.9|818.3|814.8|815.5|812|219
1592583900000|2020-06-19 16:25:00|816.3|812.8|814.5|811|816.3|812.8|812.6|809.1|240
1592584200000|2020-06-19 16:30:00|814.2|810.7|815.7|812.2|816.7|813.2|813.5|810|156
1592584500000|2020-06-19 16:35:00|815.6|812.1|815.2|811.7|817|813.5|814.8|811.3|141
1592584800000|2020-06-19 16:40:00|815.1|811.6|814.7|811.2|815.5|812|813.2|809.7|103
1592585100000|2020-06-19 16:45:00|814.6|811.1|816.1|812.6|816.7|813.2|813.1|809.6|136
1592585400000|2020-06-19 16:50:00|816|812.5|816.4|812.9|816.5|813|814.6|811.1|66
1592585700000|2020-06-19 16:55:00|816.3|812.8|818|814.5|819.3|815.8|816.1|812.6|125
1592586000000|2020-06-19 17:00:00|818.2|814.7|815.3|811.8|819.3|815.8|814.5|811|176
1592586300000|2020-06-19 17:05:00|815.1|811.6|815.9|812.4|816.4|812.9|814.6|811.1|86
1592586600000|2020-06-19 17:10:00|816.1|812.6|816.8|813.3|817.3|813.8|815.9|812.4|65
1592586900000|2020-06-19 17:15:00|816.7|813.2|816.8|813.3|817.1|813.6|815.8|812.3|81
1592587200000|2020-06-19 17:20:00|816.7|813.2|815.4|811.9|817.1|813.6|815.4|811.9|88
1592587500000|2020-06-19 17:25:00|815.1|811.6|816.9|813.4|817.2|813.7|815|811.5|103
1592587800000|2020-06-19 17:30:00|817|813.5|816.3|812.8|817.6|814.1|816.2|812.7|53
1592588100000|2020-06-19 17:35:00|816.4|812.9|816.1|812.6|816.4|812.9|815.7|812.2|58
1592588400000|2020-06-19 17:40:00|816|812.5|817|813.5|817.9|814.4|815.8|812.3|62
1592588700000|2020-06-19 17:45:00|816.5|813|816.4|812.9|816.7|813.2|815.7|812.2|38
1592589000000|2020-06-19 17:50:00|816.5|813|816.7|813.2|817.2|813.7|816.3|812.8|39
1592589300000|2020-06-19 17:55:00|816.8|813.3|815.7|812.2|816.9|813.4|815.7|812.2|53
1592589600000|2020-06-19 18:00:00|815.6|812.1|816.8|813.3|816.9|813.4|815.6|812.1|53
1592589900000|2020-06-19 18:05:00|816.7|813.2|815.2|811.7|816.7|813.2|815.2|811.7|48
1592590200000|2020-06-19 18:10:00|815.4|811.9|815.5|812|816|812.5|814.9|811.4|43
1592590500000|2020-06-19 18:15:00|815.4|811.9|814.1|810.6|816.3|812.8|814.1|810.6|70
1592590800000|2020-06-19 18:20:00|813.9|810.4|815.7|812.2|815.9|812.4|813.9|810.4|51
1592591100000|2020-06-19 18:25:00|815.9|812.4|817.5|814|818.5|815|815.7|812.2|59
1592591400000|2020-06-19 18:30:00|817.3|813.8|818.6|815.1|818.8|815.3|815.5|812|58
1592591700000|2020-06-19 18:35:00|817.8|814.3|817.6|814.1|818|814.5|817.1|813.6|37
1592592000000|2020-06-19 18:40:00|817.7|814.2|818.6|815.1|818.8|815.3|817.4|813.9|40
1592592300000|2020-06-19 18:45:00|818.5|815|817.8|814.3|819|815.5|817.8|814.3|30
1592592600000|2020-06-19 18:50:00|817.9|814.4|818.2|814.7|818.4|814.9|817.8|814.3|40
1592592900000|2020-06-19 18:55:00|818.1|814.6|818.6|815.1|819.2|815.7|818|814.5|40
1592593200000|2020-06-19 19:00:00|818.5|815|818.8|815.3|819|815.5|818.5|815|35
1592593500000|2020-06-19 19:05:00|818.7|815.2|818.7|815.2|818.9|815.4|818.3|814.8|19
1592593800000|2020-06-19 19:10:00|818.8|815.3|819|815.5|819.7|816.2|818.7|815.2|36
1592594100000|2020-06-19 19:15:00|819.1|815.6|819.8|816.3|819.8|816.3|819|815.5|21
1592594400000|2020-06-19 19:20:00|819.9|816.4|820.3|816.8|820.5|817|819.9|816.4|15
1592594700000|2020-06-19 19:25:00|820.1|816.6|819.8|816.3|820.3|816.8|819.6|816.1|30
1592595000000|2020-06-19 19:30:00|819.9|816.4|820.2|816.7|820.2|816.7|819.6|816.1|24
1592595300000|2020-06-19 19:35:00|820.1|816.6|819.3|815.8|820.3|816.8|819.3|815.8|32
1592595600000|2020-06-19 19:40:00|819.1|815.6|820.1|816.6|820.2|816.7|819|815.5|32
1592595900000|2020-06-19 19:45:00|820.2|816.7|818.9|815.4|820.2|816.7|818.9|815.4|36
1592596200000|2020-06-19 19:50:00|819|815.5|820.1|816.6|820.4|816.9|819|815.5|42
1592596500000|2020-06-19 19:55:00|820.2|816.7|819.4|815.9|820.3|816.8|818.9|815.4|44
1592596800000|2020-06-19 20:00:00|819|815.5|817.1|813.6|819.1|815.6|816.7|813.2|52
1592597100000|2020-06-19 20:05:00|816.9|813.4|816.4|812.9|816.9|813.4|816.1|812.6|16
1592597400000|2020-06-19 20:10:00|816.6|813.1|815.7|812.2|816.6|813.1|815.7|812.2|8
1592597700000|2020-06-19 20:15:00|815.5|812|815.3|811.8|815.7|812.2|814.8|811.3|12
1592598000000|2020-06-19 20:20:00|815.4|811.9|815.8|812.3|816|812.5|815.3|811.8|12
1592598300000|2020-06-19 20:25:00|816.5|813|815.9|812.4|816.5|813|815.9|812.4|8
1592598600000|2020-06-19 20:30:00|815.8|812.3|814.9|811.4|816|812.5|814.8|811.3|20
1592598900000|2020-06-19 20:35:00|814.8|811.3|814.2|810.7|815.1|811.6|814.2|810.7|10
1592599200000|2020-06-19 20:40:00|814.1|810.6|813.8|810.3|814.1|810.6|812.5|809|14
1592599500000|2020-06-19 20:45:00|813.9|810.4|814|810.5|814.8|811.3|813.9|810.4|18
1592599800000|2020-06-19 20:50:00|813.7|810.2|813.3|809.8|813.8|810.3|813.1|809.6|9
1592600100000|2020-06-19 20:55:00|813.7|810.2|822|805.4|822.4|811.9|813.6|804.8|33
1592776800000|2020-06-21 22:00:00|822.2|805.2|822.2|805.2|822.2|805.2|822.2|805.2|1
1592783700000|2020-06-21 23:55:00|822|805.4|822|805.4|822|805.4|822|805.4|1
1592808300000|2020-06-22 06:45:00|820.4|807.4|819.1|806.2|820.5|807.5|819.1|806.2|51
1592808600000|2020-06-22 06:50:00|819|806.1|818.4|805.4|819.3|806.4|818|805.1|56
1592808900000|2020-06-22 06:55:00|818.3|805.3|818.3|805.3|819.5|806.4|818.2|805.2|106
1592809200000|2020-06-22 07:00:00|818.4|805.2|817.1|804.3|818.4|805.4|817.1|804.3|86
1592809500000|2020-06-22 07:05:00|817.2|804.2|817.9|805.1|819.2|806.3|816.9|804|106
1592809800000|2020-06-22 07:10:00|817.7|805|817.4|804.6|818.1|805.3|816.7|803.9|145
1592810100000|2020-06-22 07:15:00|817.3|804.5|818|805.1|818.3|805.4|817|804.1|103
1592810400000|2020-06-22 07:20:00|818.1|805.2|817.6|804.8|818.8|806|817.5|804.7|158
1592810700000|2020-06-22 07:25:00|817.7|804.9|819.2|806.3|819.4|806.5|817.4|804.6|115
1592811000000|2020-06-22 07:30:00|819.1|806.2|821.3|808.4|821.5|808.7|818.9|806|97
1592811300000|2020-06-22 07:35:00|821.2|808.3|821.6|808.8|821.6|808.8|820.9|808.1|69
1592811600000|2020-06-22 07:40:00|821.7|808.7|820.9|808|821.7|808.7|820.8|807.9|49
1592811900000|2020-06-22 07:45:00|820.7|807.8|820.3|807.4|821.2|808.3|819.9|807|54
1592812200000|2020-06-22 07:50:00|820.6|807.7|819.6|806.8|821.1|808.1|819.6|806.8|60
1592812500000|2020-06-22 07:55:00|819.8|806.9|818.9|806|820.5|807.5|818.5|805.6|55
1592812800000|2020-06-22 08:00:00|818.5|805.6|820.3|807.3|820.4|807.4|818.3|805.3|58
1592813100000|2020-06-22 08:05:00|820.2|807.2|821.1|808.3|821.3|808.4|820.2|807.2|59
1592813400000|2020-06-22 08:10:00|821.2|808.5|820|807.2|821.4|808.6|819.9|807|42
1592813700000|2020-06-22 08:15:00|819.8|806.9|819.5|806|820.2|807.2|819.5|806|56
1592814000000|2020-06-22 08:20:00|819.1|806.4|818.1|805.3|819.1|806.4|817.8|805|55
1592814300000|2020-06-22 08:25:00|818|805.2|818.3|805.5|818.5|805.7|817.3|804.6|45
1592814600000|2020-06-22 08:30:00|818.4|805.6|818|805.2|818.7|805.8|818|805.1|31
1592814900000|2020-06-22 08:35:00|817.5|804.7|818|805.1|818.8|805.9|817.4|804.6|35
1592815200000|2020-06-22 08:40:00|818.1|805.2|818.1|805.3|819|806.1|817.9|805|36
1592815500000|2020-06-22 08:45:00|817.9|805.1|818.9|806|818.9|806|817.7|804.9|43
1592815800000|2020-06-22 08:50:00|819|806.1|820.6|807.8|820.8|808|818.9|806.1|53
1592816100000|2020-06-22 08:55:00|820.7|807.7|821.2|808.1|821.2|808.2|820.5|807.5|47
1592816400000|2020-06-22 09:00:00|821.1|808|821.4|808.5|821.6|808.6|820.9|807.9|70
1592816700000|2020-06-22 09:05:00|821.5|808.6|822.3|809.4|822.4|809.6|821.3|808.5|80
1592817000000|2020-06-22 09:10:00|822.7|809.5|822.4|809.5|822.8|809.9|822.3|809.4|73
1592817300000|2020-06-22 09:15:00|822.3|809.4|822.9|810.1|823|810.2|822.2|809.4|55
1592817600000|2020-06-22 09:20:00|822.6|809.8|823.3|810.5|823.8|811.1|822.5|809.7|71
1592817900000|2020-06-22 09:25:00|823.5|810.7|824.6|811.8|824.6|811.8|823.2|810.4|61
1592818200000|2020-06-22 09:30:00|824.5|811.7|823.8|811|824.6|811.8|823.7|810.8|94
1592818500000|2020-06-22 09:35:00|823.9|811.1|824.5|811.6|824.5|811.8|823.6|810.8|70
1592818800000|2020-06-22 09:40:00|824.4|811.7|823.1|810.3|825.2|812.4|822.8|810|41
1592819100000|2020-06-22 09:45:00|823.2|810.4|823.4|810.7|823.6|810.9|822.9|810.1|48
1592819400000|2020-06-22 09:50:00|823.5|810.8|823.4|810.7|823.8|811|823.3|810.6|20
1592819700000|2020-06-22 09:55:00|823.5|810.8|823.7|810.9|823.7|810.9|822.9|810.2|21
1592820000000|2020-06-22 10:00:00|823.6|811|824.8|812|825.1|812.3|823.2|810.5|46
1592820300000|2020-06-22 10:05:00|824.6|811.8|823.4|810.5|825.2|812.4|823.4|810.5|39
1592820600000|2020-06-22 10:10:00|823.5|810.6|822.6|809.6|823.7|810.9|822.5|809.6|16
1592820900000|2020-06-22 10:15:00|822.4|809.5|822|809.1|822.4|809.6|822|809|40
1592821200000|2020-06-22 10:20:00|822.2|809.3|819.8|807|822.2|809.3|819.8|807|46
1592821500000|2020-06-22 10:25:00|820|807.1|819.6|806.7|820|807.2|819.3|806.3|60
1592821800000|2020-06-22 10:30:00|819.5|806.6|820.6|807.7|821|808.1|819.3|806.5|58
1592822100000|2020-06-22 10:35:00|820.7|807.9|822.9|810|822.9|810|820.3|807.3|95
1592822400000|2020-06-22 10:40:00|822.8|810.1|823.6|810.7|823.6|810.8|822.5|809.6|39
1592822700000|2020-06-22 10:45:00|823.4|810.4|823.4|810.5|823.8|810.9|823.2|810.2|47
1592823000000|2020-06-22 10:50:00|823.5|810.6|823.6|810.8|823.9|811|823.4|810.6|50
1592823300000|2020-06-22 10:55:00|823.7|810.9|824.3|811.4|824.5|811.7|823.5|810.6|66
1592823600000|2020-06-22 11:00:00|824.4|811.5|824|811.2|825|812.1|823.9|811.1|64
1592823900000|2020-06-22 11:05:00|823.9|811.1|823.7|810.9|824.3|811.4|823.4|810.6|47
1592824200000|2020-06-22 11:10:00|823.8|810.8|824.3|811.3|824.8|811.9|823.3|810.5|56
1592824500000|2020-06-22 11:15:00|824.5|811.6|825.7|812.9|825.9|813|824.5|811.5|40
1592824800000|2020-06-22 11:20:00|825.9|812.8|825.8|812.9|825.9|813|825.1|812.2|33
1592825100000|2020-06-22 11:25:00|825.9|813|825.3|812.4|826.4|813.5|825|812.2|29
1592825400000|2020-06-22 11:30:00|825.5|812.5|826.3|813.4|826.3|813.5|825.5|812.5|38
1592825700000|2020-06-22 11:35:00|826.5|813.6|826.5|813.7|826.8|814.1|826.3|813.5|21
1592826000000|2020-06-22 11:40:00|826.4|813.6|826.1|813.2|826.5|813.6|826|813.2|12
1592826300000|2020-06-22 11:45:00|826.2|813.3|828.3|815.6|828.3|815.6|826.2|813.3|27
1592826600000|2020-06-22 11:50:00|828.2|815.5|827.5|814.7|828.3|815.6|827.4|814.6|28
1592826900000|2020-06-22 11:55:00|827.7|814.9|828.2|815.4|828.4|815.6|827.4|814.6|43
1592827200000|2020-06-22 12:00:00|828.3|815.5|828.9|816|831|818.2|828|815.2|101
1592827500000|2020-06-22 12:05:00|829|816.1|823.1|821.3|829.3|823.7|823.1|814.4|141
1592827800000|2020-06-22 12:10:00|822.8|821|824.5|822.7|826.1|824.3|822.8|821|94
1592828100000|2020-06-22 12:15:00|824.6|822.8|826.5|824.7|826.7|824.9|824.4|822.6|48
1592828400000|2020-06-22 12:20:00|826.3|824.5|828.6|826.8|829.3|827.5|826.2|824.4|153
1592828700000|2020-06-22 12:25:00|828.4|826.6|830.6|828.8|830.6|828.8|827.5|825.7|155
1592829000000|2020-06-22 12:30:00|830.4|828.6|832.5|830.7|833.5|831.7|830.4|828.6|150
1592829300000|2020-06-22 12:35:00|832.3|830.5|829|827.2|833.3|831|827.4|820.1|167
1592829600000|2020-06-22 12:40:00|829.1|827.3|829.4|827.6|829.9|828.1|827.8|826|147
1592829900000|2020-06-22 12:45:00|829.2|827.4|829.7|827.9|831.3|829.5|829.2|827.4|135
1592830200000|2020-06-22 12:50:00|829.8|828|829.8|828|830|828.2|828.8|827|93
1592830500000|2020-06-22 12:55:00|829.7|827.9|828.1|826.3|830.8|829|828|826.2|158
1592830800000|2020-06-22 13:00:00|828.2|826.4|826.1|824.3|829|827.2|824.6|822.8|170
1592831100000|2020-06-22 13:05:00|826|824.2|824.3|822.5|826.8|825|823.2|821.4|155
1592831400000|2020-06-22 13:10:00|824.4|822.6|823.7|821.9|825.3|823.5|822.1|820.3|177
1592831700000|2020-06-22 13:15:00|823.8|822|825.2|823.4|826.6|824.8|823.8|822|131
1592832000000|2020-06-22 13:20:00|825.4|823.6|827.9|826.1|829.1|827.3|825.2|823.4|99
1592832300000|2020-06-22 13:25:00|828|826.2|828.4|826.6|829.2|827.4|826.8|825|77
1592832600000|2020-06-22 13:30:00|828.2|826.4|829.8|828|830.7|828.9|827.9|826.1|157
1592832900000|2020-06-22 13:35:00|829.9|828.1|830.4|828.6|832.4|830.6|829.9|828.1|84
1592833200000|2020-06-22 13:40:00|830.5|828.7|831.2|829.4|832.3|830.5|830.5|828.7|84
1592833500000|2020-06-22 13:45:00|831.1|829.3|834.7|832.9|840.9|836.3|831.1|829.3|163
1592833800000|2020-06-22 13:50:00|834.9|833.1|837.2|829.1|837.8|833.1|832.2|829|199
1592834100000|2020-06-22 13:55:00|837.5|829.3|839.4|826.2|840.5|831.7|836.5|826|265
1592834400000|2020-06-22 14:00:00|839.6|826.4|842.7|833.8|844.5|835.3|838.6|826.4|278
1592834700000|2020-06-22 14:05:00|842.5|833.6|842|833.1|843|834|840.6|831.7|321
1592835000000|2020-06-22 14:10:00|842.1|833.2|841.7|832.9|843.3|834.3|840.1|831.3|302
1592835300000|2020-06-22 14:15:00|841.4|832.6|840.9|829|843.3|833|839.8|827.9|261
1592835600000|2020-06-22 14:20:00|841|829.1|839.8|828|842.4|830.5|839.7|827.9|314
1592835900000|2020-06-22 14:25:00|839.7|827.9|835.6|823.7|840.7|828.9|835.2|823.3|298
1592836200000|2020-06-22 14:30:00|835.7|823.8|832.6|820.8|836.5|824.7|830.9|819.1|326
1592836500000|2020-06-22 14:35:00|832.7|820.9|836.7|824.8|837.2|825.3|832.4|820.6|328
1592836800000|2020-06-22 14:40:00|836.3|824.4|834.8|823|836.6|824.7|833.2|821.3|324
1592837100000|2020-06-22 14:45:00|834.7|822.9|837|825.1|837|825.2|834.5|822.6|242
1592837400000|2020-06-22 14:50:00|836.9|825|833.6|823.6|837.5|825.6|832.6|821.4|334
1592837700000|2020-06-22 14:55:00|833.7|823.7|827.8|817.9|833.7|823.7|827.6|817.8|324
1592838000000|2020-06-22 15:00:00|827.3|817.5|827.5|817.7|828.7|818.9|825.8|816|249
1592838300000|2020-06-22 15:05:00|827.4|817.6|828.5|818.7|830|820.2|826.9|817.2|190
1592838600000|2020-06-22 15:10:00|828.6|818.8|828.6|818.8|829.4|819.7|827.6|817.9|143
1592838900000|2020-06-22 15:15:00|828.9|819.1|832.9|823|833.1|823.2|828.6|818.8|107
1592839200000|2020-06-22 15:20:00|833|823.2|833.2|823.4|833.2|823.4|830.5|820.7|141
1592839500000|2020-06-22 15:25:00|832.9|823.1|832.3|822.4|833.2|823.3|831|821.2|157
1592839800000|2020-06-22 15:30:00|832.4|822.5|831.2|821.4|832.4|822.5|830.8|821|79
1592840100000|2020-06-22 15:35:00|831|821.3|832.1|822.3|833.1|823.3|830.8|821|85
1592840400000|2020-06-22 15:40:00|832.2|822.4|831.1|821.3|833.8|823.9|831.1|821.3|59
1592840700000|2020-06-22 15:45:00|831.3|821.4|833.1|823.2|833.5|823.6|831.3|821.4|79
1592841000000|2020-06-22 15:50:00|833|823.1|832.5|822.6|833.4|823.5|831.5|821.6|98
1592841300000|2020-06-22 15:55:00|832.6|822.7|830.9|821.1|832.7|822.8|830.9|821.1|130
1592841600000|2020-06-22 16:00:00|831|821.2|832.5|822.7|832.6|822.8|830.7|820.9|117
1592841900000|2020-06-22 16:05:00|832.3|822.5|833|823.3|833.6|823.8|832.3|822.5|85
1592842200000|2020-06-22 16:10:00|832.9|823.1|832.5|822.6|833|823.3|830.3|820.5|101
1592842500000|2020-06-22 16:15:00|832.4|822.5|834|824.2|834.6|824.8|832.1|822.3|79
1592842800000|2020-06-22 16:20:00|833.8|824|827.5|824|834|824.6|827.5|821|94
1592843100000|2020-06-22 16:25:00|827.4|823.9|828.1|826.3|828.9|827.1|827.4|823.9|104
1592843400000|2020-06-22 16:30:00|828|826.2|829.1|827.3|829.2|827.4|827.8|826|86
1592843700000|2020-06-22 16:35:00|829.2|827.4|829|827.2|829.4|827.6|828.5|826.7|55
1592844000000|2020-06-22 16:40:00|829.1|827.3|828.7|826.9|829.2|827.4|827.9|826.1|102
1592844300000|2020-06-22 16:45:00|828.6|826.8|829.4|827.6|830.1|828.3|828.3|826.5|49
1592844600000|2020-06-22 16:50:00|829.5|827.7|829.6|827.8|830.3|828.5|829.2|827.4|61
1592844900000|2020-06-22 16:55:00|829.5|827.7|829.6|827.8|829.7|827.9|828.6|826.8|68
1592845200000|2020-06-22 17:00:00|829.7|827.9|827.5|825.7|829.7|827.9|827.3|825.5|167
1592845500000|2020-06-22 17:05:00|827.7|825.9|827.6|825.8|827.7|825.9|827|825.2|56
1592845800000|2020-06-22 17:10:00|827.5|825.7|828.9|827.1|828.9|827.1|827.2|825.4|44
1592846100000|2020-06-22 17:15:00|828.8|827|828.6|826.8|828.9|827.1|828.1|826.3|58
1592846400000|2020-06-22 17:20:00|828.7|826.9|827.8|826|828.8|827|827.2|825.4|90
1592846700000|2020-06-22 17:25:00|828|826.2|828.9|827.1|829|827.2|827.4|825.6|48
1592847000000|2020-06-22 17:30:00|828.8|827|829|827.2|829.4|827.6|828.6|826.8|68
1592847300000|2020-06-22 17:35:00|829.1|827.3|829.7|827.9|829.8|828|829.1|827.3|40
1592847600000|2020-06-22 17:40:00|829.8|828|829.4|827.6|830|828.2|829.3|827.5|61
1592847900000|2020-06-22 17:45:00|829.5|827.7|829.8|828|829.9|828.1|829|827.2|45
1592848200000|2020-06-22 17:50:00|829.7|827.9|829.6|827.8|829.9|828.1|829.5|827.7|25
1592848500000|2020-06-22 17:55:00|829.8|828|829.3|827.5|829.8|828|829|827.2|14
1592848800000|2020-06-22 18:00:00|829.2|827.4|829.1|827.3|829.3|827.5|828.7|826.9|41
1592849100000|2020-06-22 18:05:00|829|827.2|830.6|828.8|830.6|828.8|829|827.2|25
1592849400000|2020-06-22 18:10:00|830.4|828.6|830.5|828.7|830.6|828.8|830.2|828.4|17
1592849700000|2020-06-22 18:15:00|830.4|828.6|831.3|829.5|831.3|829.5|830.4|828.6|48
1592850000000|2020-06-22 18:20:00|831.2|829.4|831.1|829.3|831.2|829.4|830|828.2|40
1592850300000|2020-06-22 18:25:00|830.9|829.1|831|829.2|831.3|829.5|830.9|829.1|32
1592850600000|2020-06-22 18:30:00|830.8|829|830.5|828.7|830.8|829|830.1|828.3|38
1592850900000|2020-06-22 18:35:00|830.4|828.6|830.2|828.4|831|829.2|830|828.2|45
1592851200000|2020-06-22 18:40:00|830.3|828.5|829.3|827.5|830.6|828.8|829.3|827.5|58
1592851500000|2020-06-22 18:45:00|829.5|827.7|829.1|827.3|830.2|828.4|829.1|827.3|32
1592851800000|2020-06-22 18:50:00|828.9|827.1|829.8|828|830|828.2|828.9|827.1|34
1592852100000|2020-06-22 18:55:00|829.7|827.9|829.1|827.3|829.8|828|828.9|827.1|24
1592852400000|2020-06-22 19:00:00|829.3|827.5|830.3|828.5|830.4|828.6|829.3|827.5|19
1592852700000|2020-06-22 19:05:00|830.2|828.4|830.7|828.9|830.7|828.9|830.2|828.4|51
1592853000000|2020-06-22 19:10:00|830.6|828.8|828.7|826.9|830.9|829.1|828.5|826.7|70
1592853300000|2020-06-22 19:15:00|828.6|826.8|828|826.2|829.7|827.9|827.9|826.1|45
1592853600000|2020-06-22 19:20:00|827.9|826.1|824.8|823|828.1|826.1|824.2|820|107
1592853900000|2020-06-22 19:25:00|824.9|823.1|826.4|824.6|826.6|824.8|824.8|823|78
1592854200000|2020-06-22 19:30:00|826.2|824.4|826.1|824.3|826.3|824.5|825.2|823.4|51
1592854500000|2020-06-22 19:35:00|825.8|824|826.4|824.6|826.4|824.6|825.2|823.4|36
1592854800000|2020-06-22 19:40:00|826.3|824.5|827|825.2|827.7|825.9|826.3|824.5|25
1592855100000|2020-06-22 19:45:00|826.8|825|826.7|824.9|827.8|826|826.6|824.8|42
1592855400000|2020-06-22 19:50:00|826.8|825|826.9|825.1|827.5|825.7|826.3|824.5|57
1592855700000|2020-06-22 19:55:00|826.6|824.8|826.1|824.3|826.7|824.9|825.7|823.9|44
1592856000000|2020-06-22 20:00:00|826.2|824.4|826.4|824.6|826.9|825.1|825.9|824.1|43
1592856300000|2020-06-22 20:05:00|826.5|824.7|826.1|824.3|826.7|824.9|826.1|824.3|16
1592856600000|2020-06-22 20:10:00|826.3|824.5|826.1|824.3|826.7|824.9|825.5|823.7|21
1592856900000|2020-06-22 20:15:00|826.2|824.4|826.4|824.6|826.4|824.6|825.9|824.1|8
1592857200000|2020-06-22 20:20:00|826.3|824.5|825.8|824|826.3|824.5|825.6|823.8|7
1592857500000|2020-06-22 20:25:00|825.7|823.9|825.8|824|825.8|824|825.7|823.9|4
1592857800000|2020-06-22 20:30:00|825.5|823.7|827|825.2|827|825.2|825.4|823.6|17
1592858100000|2020-06-22 20:35:00|826.9|825.1|826.7|824.9|826.9|825.1|826.5|824.7|6
1592858400000|2020-06-22 20:40:00|826.4|824.6|826.3|824.5|826.7|824.9|826.3|824.5|29
1592858700000|2020-06-22 20:45:00|826.5|824.7|825.9|824.1|827.1|825.3|825.9|824.1|25
1592859000000|2020-06-22 20:50:00|825.7|823.9|828.8|820.5|828.9|824.3|824.8|820.4|30
1592859300000|2020-06-22 20:55:00|828.9|820.6|827.7|819.5|828.9|820.6|827.6|819.4|82
1592863200000|2020-06-22 22:00:00|833.7|816.7|834.6|817.6|835.4|818.4|832.4|815.4|20
1592863500000|2020-06-22 22:05:00|834.7|817.7|835.5|818.5|835.5|818.5|834.1|817.1|19
1592863800000|2020-06-22 22:10:00|835|818|834.9|817.9|835.8|818.8|834.7|817.7|32
1592864100000|2020-06-22 22:15:00|834.8|817.8|834.5|817.5|834.8|817.8|834.5|817.5|7
1592864400000|2020-06-22 22:20:00|834.6|817.6|835.4|818.4|835.4|818.4|834.2|817.2|23
1592864700000|2020-06-22 22:25:00|835.3|818.3|835.1|818.1|835.4|818.4|835.1|818.1|6
1592865000000|2020-06-22 22:30:00|835|818|834.9|817.9|835.1|818.1|834.8|817.8|24
1592865300000|2020-06-22 22:35:00|834.8|817.8|835|818|835.3|818.3|834.7|817.7|14
1592865600000|2020-06-22 22:40:00|835.1|818.1|835.1|818.1|835.3|818.3|834.8|817.8|23
1592865900000|2020-06-22 22:45:00|835.2|818.2|836.2|819.2|836.4|819.4|835.2|818.2|19
1592866200000|2020-06-22 22:50:00|836.1|819.1|835.4|818.4|836.1|819.1|835.4|818.4|13
1592866500000|2020-06-22 22:55:00|835.5|818.5|835.5|818.5|835.6|818.6|835.5|818.5|3
1592866800000|2020-06-22 23:00:00|835.3|818.3|834.9|817.9|835.3|818.3|834.9|817.9|19
1592867100000|2020-06-22 23:05:00|835|818|835.3|818.3|835.6|818.6|835|818|19
1592867400000|2020-06-22 23:10:00|835.4|818.4|835.6|818.6|836.4|819.4|835.3|818.3|41
1592867700000|2020-06-22 23:15:00|835.7|818.7|836.3|819.3|836.4|819.4|835.7|818.7|8
1592868000000|2020-06-22 23:20:00|836.4|819.4|836.7|819.7|837.5|820.5|835.3|818.3|42
1592868300000|2020-06-22 23:25:00|836.6|819.6|836.4|819.4|836.9|819.9|836.3|819.3|15
1592868600000|2020-06-22 23:30:00|836.5|819.5|836.4|819.4|837.3|820.3|836.4|819.4|14
1592868900000|2020-06-22 23:35:00|836.6|819.6|836.7|819.7|836.7|819.7|836.1|819.1|14
1592869200000|2020-06-22 23:40:00|836.8|819.8|837.4|820.4|837.6|820.6|836.8|819.8|23
1592869500000|2020-06-22 23:45:00|837.3|820.3|838.1|821.1|838.1|821.1|837.2|820.2|23
1592869800000|2020-06-22 23:50:00|837.9|820.9|836.8|819.8|838.1|821.1|836.8|819.8|26
1592870100000|2020-06-22 23:55:00|837.1|820.1|837|820|837.6|820.6|836.8|819.8|26
1592870400000|2020-06-23 00:00:00|836.9|819.9|836.1|819.1|837.3|820.3|836.1|819.1|21
1592870700000|2020-06-23 00:05:00|836.2|819.2|836|819|836.5|819.5|836|819|32
1592871000000|2020-06-23 00:10:00|835.9|818.9|835.8|818.8|836.6|819.6|835.6|818.6|21
1592871300000|2020-06-23 00:15:00|836|819|835.1|818.1|836|819|835.1|818.1|5
1592871600000|2020-06-23 00:20:00|835.2|818.2|834.8|819.3|835.8|819.3|834.2|817.2|33
1592871900000|2020-06-23 00:25:00|834.7|819.4|832.7|822.5|834.7|822.5|832.5|819.3|67
1592872200000|2020-06-23 00:30:00|832.6|822.4|831.6|822.1|833.1|823.2|831.6|822.1|33
1592872500000|2020-06-23 00:35:00|831.7|822|830.5|820.9|831.7|822.1|830.3|820.8|90
1592872800000|2020-06-23 00:40:00|830.4|821|829.7|820.3|830.6|821.2|829.4|819.9|48
1592873100000|2020-06-23 00:45:00|829.8|820.4|830.8|821.4|831|821.6|829.8|820.4|36
1592873400000|2020-06-23 00:50:00|830.6|821.3|830.7|821.4|831|821.5|830.3|820.9|43
1592873700000|2020-06-23 00:55:00|830.6|821.3|829.7|820.4|830.8|821.5|829.5|820.2|47
1592874000000|2020-06-23 01:00:00|830|820.3|831.9|822.6|832|822.6|830|820.3|145
1592874300000|2020-06-23 01:05:00|831.8|822.5|831.1|821.8|832.4|823.2|830.3|821.1|91
1592874600000|2020-06-23 01:10:00|831|821.1|829.8|820.5|831.1|821.8|829.7|820.5|93
1592874900000|2020-06-23 01:15:00|829.7|820.4|828.3|819|830|820.6|827.8|818.6|164
1592875200000|2020-06-23 01:20:00|828.2|818.9|826.4|817.4|828.4|819.2|826.1|817.1|145
1592875500000|2020-06-23 01:25:00|826.3|817|825.6|816.5|828.2|819.1|825.4|816.2|143
1592875800000|2020-06-23 01:30:00|825.4|816.3|825.1|816.1|828.1|819|823.8|814.8|172
1592876100000|2020-06-23 01:35:00|825|816|819.2|810.2|825.2|816.2|818.7|809.7|170
1592876400000|2020-06-23 01:40:00|819|810.1|818.3|809.1|820.6|811.5|818.1|809|153
1592876700000|2020-06-23 01:45:00|818.1|808.9|820|810.7|821.9|812.7|817.2|808.1|146
1592877000000|2020-06-23 01:50:00|819.9|810.6|822.3|813|823.5|814.3|817.4|808.2|124
1592877300000|2020-06-23 01:55:00|822.4|813.1|826|811.9|826.2|814|821.1|810.5|120
1592877600000|2020-06-23 02:00:00|826.2|812.1|822.5|813.2|826.9|814.8|821.4|811.8|249
1592877900000|2020-06-23 02:05:00|822.8|813.3|822.8|813.4|824|814.7|822.1|812.8|139
1592878200000|2020-06-23 02:10:00|822.7|813.3|823|813.8|823.8|814.4|822.1|812.8|70
1592878500000|2020-06-23 02:15:00|822.9|813.7|822.7|813.7|823.1|814|821.6|812.5|61
1592878800000|2020-06-23 02:20:00|822.6|813.6|822.3|813.2|823.7|814.6|821.7|812.6|150
1592879100000|2020-06-23 02:25:00|822.9|813.5|821.9|812.9|823.3|814.3|821.8|812.8|98
1592879400000|2020-06-23 02:30:00|821.8|812.8|822.1|813|823.8|814.9|821.3|812.3|144
1592879700000|2020-06-23 02:35:00|821.6|812.6|824.3|815.2|824.4|815.2|817.1|807.9|327
1592880000000|2020-06-23 02:40:00|824.2|815|819.5|810.3|825.6|816.5|818.7|809.5|230
1592880300000|2020-06-23 02:45:00|819.2|810|822.7|813.6|826|816.8|817.5|808.3|319
1592880600000|2020-06-23 02:50:00|822.8|813.7|823.2|814|823.8|814.6|821.7|812.6|73
1592880900000|2020-06-23 02:55:00|823.3|813.9|823.4|814.2|824.3|815.2|823|813.7|87
1592881200000|2020-06-23 03:00:00|823.5|814.1|823.2|813.9|823.5|814.3|822.2|813|63
1592881500000|2020-06-23 03:05:00|823.1|813.8|824.1|814.5|824.1|814.7|823.1|813.6|59
1592881800000|2020-06-23 03:10:00|824|814.4|823.6|814.2|824|814.5|822.9|813.5|73
1592882100000|2020-06-23 03:15:00|823.8|814.3|823.6|814.2|823.9|814.6|822.5|813.2|74
1592882400000|2020-06-23 03:20:00|823.5|814.3|824.3|815|824.3|815|823.3|813.9|57
1592882700000|2020-06-23 03:25:00|824|814.9|824.8|815.5|824.8|815.5|823.7|814.4|82
1592883000000|2020-06-23 03:30:00|824.9|815.6|824.4|815.1|825.4|815.9|823.9|814.7|59
1592883300000|2020-06-23 03:35:00|824.1|814.8|823.7|814.4|824.3|815|823.7|814.4|33
1592883600000|2020-06-23 03:40:00|823.5|814.3|823.8|814.5|824.2|815|823.3|814|44
1592883900000|2020-06-23 03:45:00|823.6|814.3|823.6|814.5|823.7|814.5|823.2|814|28
1592884200000|2020-06-23 03:50:00|823.5|814.3|823.5|814.2|823.9|814.5|823.5|814.2|22
1592884500000|2020-06-23 03:55:00|823.7|814.4|823.6|814.3|823.9|814.6|823.3|814.1|36
1592884800000|2020-06-23 04:00:00|823.5|814.2|822.2|812.9|823.5|814.2|822.1|812.9|46
1592885100000|2020-06-23 04:05:00|822.4|813|823.7|814.3|823.9|814.5|822.4|813|23
1592885400000|2020-06-23 04:10:00|823.6|814.4|823.6|814.5|823.9|814.6|823.5|814.2|31
1592885700000|2020-06-23 04:15:00|823.7|814.6|823.3|814.2|823.9|814.7|823.3|814|32
1592886000000|2020-06-23 04:20:00|823.1|814.1|824.3|815.3|824.6|815.6|823.1|814.1|33
1592886300000|2020-06-23 04:25:00|824.1|815.1|823.7|814.8|824.1|815.1|823.2|814.3|25
1592886600000|2020-06-23 04:30:00|823.6|814.7|823.6|814.6|823.9|815|823.5|814.5|14
1592886900000|2020-06-23 04:35:00|823.8|814.8|823.9|814.9|824|815|823.5|814.5|32
1592887200000|2020-06-23 04:40:00|823.7|814.7|824.4|815.3|824.5|815.5|823.7|814.7|31
1592887500000|2020-06-23 04:45:00|824.3|815.2|823.6|814.6|824.4|815.2|823.6|814.5|37
1592887800000|2020-06-23 04:50:00|823.7|814.7|823.9|814.7|823.9|814.7|823.6|814.5|11
1592888100000|2020-06-23 04:55:00|823.7|814.6|823|814|823.7|814.7|823|814|24
1592888400000|2020-06-23 05:00:00|823.2|814.2|824.6|815.6|824.6|815.6|823|814|31
1592888700000|2020-06-23 05:05:00|824.7|815.7|822.9|813.9|824.7|815.7|822.9|813.9|38
1592889000000|2020-06-23 05:10:00|822.8|813.8|822.7|813.7|823.3|814.3|822.2|813.2|45
1592889300000|2020-06-23 05:15:00|822.9|813.9|822.9|813.7|823.4|814.3|822.2|813.1|42
1592889600000|2020-06-23 05:20:00|823.1|813.8|824.5|815.3|824.8|815.7|823|813.8|42
1592889900000|2020-06-23 05:25:00|824.4|815.4|825.4|816.2|825.9|816.7|824.4|815.4|40
1592890200000|2020-06-23 05:30:00|825.6|816.3|825.5|816.3|825.8|816.6|824.6|815.4|76
1592890500000|2020-06-23 05:35:00|825.2|816.4|824.3|815.1|825.2|816.4|823.8|814.7|23
1592890800000|2020-06-23 05:40:00|824.5|815.3|821|811.9|824.5|815.4|820.8|811.7|88
1592891100000|2020-06-23 05:45:00|821.1|811.8|821.8|812.6|822.3|813|820.2|811.1|148
1592891400000|2020-06-23 05:50:00|821.7|812.5|820.6|811.4|822.1|812.9|820.4|811.2|69
1592891700000|2020-06-23 05:55:00|820.8|811.5|821.8|812.7|822.2|813.1|820.3|810.9|67
1592892000000|2020-06-23 06:00:00|821.6|812.5|821.9|812.8|823|814|821.1|811.9|119
1592892300000|2020-06-23 06:05:00|822|812.9|822.7|813.6|823.2|814.1|822|812.8|50
1592892600000|2020-06-23 06:10:00|822.6|813.5|818.7|815.2|822.6|815.6|818.4|811.8|96
1592892900000|2020-06-23 06:15:00|818.8|815.3|819.7|816.2|819.7|816.2|818.1|814.6|43
1592893200000|2020-06-23 06:20:00|820.1|816.6|819.4|815.9|820.7|817.2|819.4|815.9|27
1592893500000|2020-06-23 06:25:00|819.3|815.8|819.6|816.1|820.1|816.6|818.9|815.4|32
1592893800000|2020-06-23 06:30:00|819.2|815.7|820.3|816.8|821|817.5|819|815.5|63
1592894100000|2020-06-23 06:35:00|820.4|816.9|819.5|816|820.4|816.9|818.8|815.3|41
1592894400000|2020-06-23 06:40:00|819.2|815.7|820|816.5|820.2|816.7|818.8|815.3|49
1592894700000|2020-06-23 06:45:00|819.9|816.4|819.8|816.3|820.1|816.6|819.3|815.8|35
1592895000000|2020-06-23 06:50:00|819.7|816.2|820|816.5|820.5|817|819.3|815.8|27
1592895300000|2020-06-23 06:55:00|820.3|816.8|820.6|817.1|821.4|817.9|819.9|816.4|44
1592895600000|2020-06-23 07:00:00|820.5|817|820.3|816.8|820.5|817|818.3|814.8|95
1592895900000|2020-06-23 07:05:00|820.2|816.7|819.5|816|820.2|816.7|819|815.5|44
1592896200000|2020-06-23 07:10:00|819.6|816.1|821.4|817.9|824.1|818|819.1|815.6|56
1592896500000|2020-06-23 07:15:00|821.5|818|821.4|819.6|822.2|819.8|820.9|817.4|62
1592896800000|2020-06-23 07:20:00|821.2|819.4|821.5|819.7|821.7|819.9|820.9|819.1|34
1592897100000|2020-06-23 07:25:00|821.4|819.6|821.8|820|821.8|820|820.9|819.1|51
1592897400000|2020-06-23 07:30:00|821.9|820.1|824.8|823|825.5|823.7|820.7|818.9|103
1592897700000|2020-06-23 07:35:00|824.6|822.8|825.6|823.8|826|824.2|824.4|822.6|56
1592898000000|2020-06-23 07:40:00|825.9|824.1|825.9|824.1|826.4|824.6|825.1|823.3|30
1592898300000|2020-06-23 07:45:00|825.6|823.8|828.2|826.4|828.2|826.4|825.6|823.8|57
1592898600000|2020-06-23 07:50:00|828|826.2|828.3|826.5|828.3|826.5|826.7|824.9|38
1592898900000|2020-06-23 07:55:00|827.8|826|829|827.2|829.2|827.4|827.7|825.9|53
1592899200000|2020-06-23 08:00:00|829.2|827.4|828.6|826.8|830.1|828.3|828.1|826.3|42
1592899500000|2020-06-23 08:05:00|828.2|826.4|828.5|826.7|828.8|827|827.7|825.9|41
1592899800000|2020-06-23 08:10:00|828.6|826.8|827.2|825.4|828.8|827|825.9|824.1|77
1592900100000|2020-06-23 08:15:00|827.3|825.5|825.9|824.1|827.3|825.5|825.1|823.3|51
1592900400000|2020-06-23 08:20:00|826.1|824.3|824.5|822.7|826.5|824.7|824.1|822.3|36
1592900700000|2020-06-23 08:25:00|824.4|822.6|824.9|823.1|825.6|823.8|824.2|822.4|54
1592901000000|2020-06-23 08:30:00|824.8|823|823.7|821.9|825.2|823.4|823.6|821.8|54
1592901300000|2020-06-23 08:35:00|823.9|822.1|824.6|822.8|824.7|822.9|823.4|821.6|30
1592901600000|2020-06-23 08:40:00|824.7|822.9|826.6|824.8|826.6|824.8|824.3|822.5|54
1592901900000|2020-06-23 08:45:00|826.4|824.6|827|823.5|827.6|825.1|825.7|822.2|62
1592902200000|2020-06-23 08:50:00|827.3|823.8|828.4|824.9|829.2|825.7|827|823.5|47
1592902500000|2020-06-23 08:55:00|828.6|825.1|828.1|824.6|828.7|825.2|827.7|824.2|49
1592902800000|2020-06-23 09:00:00|828|824.5|828.2|824.7|828.8|825.3|827.8|824.3|37
1592903100000|2020-06-23 09:05:00|827.8|824.3|826.8|823.3|828.8|825.3|826.5|823|45
1592903400000|2020-06-23 09:10:00|827.2|823.7|825.9|824.1|827.7|824.2|824.7|821.7|36
1592903700000|2020-06-23 09:15:00|825.8|824|827|825.2|827.3|825.5|825.3|823.5|32
1592904000000|2020-06-23 09:20:00|826.8|825|827.5|825.7|827.5|825.7|826.5|824.7|43
1592904300000|2020-06-23 09:25:00|827.4|825.6|826.7|824.9|827.6|825.8|826.6|824.8|28
1592904600000|2020-06-23 09:30:00|826.8|825|826.8|825|827.3|825.5|826.5|824.7|37
1592904900000|2020-06-23 09:35:00|827|825.2|827|825.2|827.1|825.3|826.3|824.5|26
1592905200000|2020-06-23 09:40:00|827.2|825.4|828|826.2|828.2|826.4|826.9|825.1|28
1592905500000|2020-06-23 09:45:00|828.2|826.4|829.1|827.3|829.4|827.6|827.7|825.9|33
1592905800000|2020-06-23 09:50:00|829|827.2|829.3|827.5|830.2|828.4|829|827.2|24
1592906100000|2020-06-23 09:55:00|829.2|827.4|830.1|828.3|830.7|828.9|829|827.2|29
1592906400000|2020-06-23 10:00:00|830|828.2|830.6|828.8|830.8|829|829.6|827.8|44
1592906700000|2020-06-23 10:05:00|830.7|828.9|830.6|828.8|831.8|830|830.2|828.4|38
1592907000000|2020-06-23 10:10:00|830.7|828.9|831.5|829.7|831.5|829.7|830.1|828.3|19
1592907300000|2020-06-23 10:15:00|832.3|830.5|831.5|829.7|832.4|830.6|831.2|829.4|24
1592907600000|2020-06-23 10:20:00|831.6|829.8|831.5|829.7|831.6|829.8|831.1|829.3|19
1592907900000|2020-06-23 10:25:00|831.2|829.4|829.4|827.6|831.2|829.4|829.4|827.6|28
1592908200000|2020-06-23 10:30:00|829.5|827.7|828.8|827|829.9|828.1|828.8|827|42
1592908500000|2020-06-23 10:35:00|829|827.2|829.3|827.5|829.4|827.6|828.8|827|14
1592908800000|2020-06-23 10:40:00|829.4|827.6|829.2|827.4|829.4|827.6|828.7|826.9|23
1592909100000|2020-06-23 10:45:00|829.3|827.5|830|828.2|830|828.2|828.7|826.9|28
1592909400000|2020-06-23 10:50:00|829.9|828.1|830.2|828.4|830.4|828.6|829.9|828.1|9
1592909700000|2020-06-23 10:55:00|830.5|828.7|830.4|828.6|831.1|829.3|830.2|828.4|21
1592910000000|2020-06-23 11:00:00|830.2|828.4|830.1|828.3|830.4|828.6|829.5|827.7|34
1592910300000|2020-06-23 11:05:00|830.2|828.4|830.3|828.5|830.7|828.9|829.9|828.1|22
1592910600000|2020-06-23 11:10:00|830.4|828.6|830.6|828.8|831|829.2|830.4|828.6|37
1592910900000|2020-06-23 11:15:00|830.8|829|830.1|828.3|831.1|829.3|830|828.2|35
1592911200000|2020-06-23 11:20:00|830|828.2|831.4|829.6|831.6|829.8|830|828.2|24
1592911500000|2020-06-23 11:25:00|831.6|829.8|833.4|831.6|833.4|831.6|831.6|829.8|19
1592911800000|2020-06-23 11:30:00|833.3|831.5|833.9|832.1|834.1|832.3|832.7|830.9|30
1592912100000|2020-06-23 11:35:00|833.6|831.8|832.9|831.1|833.9|832.1|832.5|830.7|34
1592912400000|2020-06-23 11:40:00|833|831.2|831|829.2|833|831.2|830.8|829|33
1592912700000|2020-06-23 11:45:00|830.8|829|830.1|828.3|831|829.2|829.9|828.1|45
1592913000000|2020-06-23 11:50:00|830.5|828.7|829|827.2|830.5|828.7|828.2|826.4|44
1592913300000|2020-06-23 11:55:00|828.8|827|828|826.2|829.5|827.7|827.5|825.7|33
1592913600000|2020-06-23 12:00:00|828.2|826.4|829.1|827.3|829.9|828.1|827.6|825.8|75
1592913900000|2020-06-23 12:05:00|829|827.2|832.3|830.5|832.5|830.7|828.1|826.3|73
1592914200000|2020-06-23 12:10:00|832.5|830.7|830.7|828.9|832.8|831|830.6|828.8|74
1592914500000|2020-06-23 12:15:00|831|829.2|832.9|831.1|833.5|831.7|831|829.2|81
1592914800000|2020-06-23 12:20:00|833.3|831.5|832|830.2|833.8|832|831.8|830|83
1592915100000|2020-06-23 12:25:00|831.8|830|832.2|830.4|832.2|830.4|831.2|829.4|34
1592915400000|2020-06-23 12:30:00|832.1|830.3|832.8|831|833.1|831.3|831.6|829.8|53
1592915700000|2020-06-23 12:35:00|832.7|830.9|832.3|830.5|834.1|831.5|832.2|830.1|68
1592916000000|2020-06-23 12:40:00|832.5|830.7|830.5|828.7|832.8|831|830.5|828.7|42
1592916300000|2020-06-23 12:45:00|830.7|828.9|830.2|828.4|830.9|829.1|828.3|826.5|59
1592916600000|2020-06-23 12:50:00|830.1|828.3|825.7|823.9|830.1|828.3|825.5|823.7|68
1592916900000|2020-06-23 12:55:00|825.9|824.1|825.1|823.3|826.7|824.9|824.1|822.3|119
1592917200000|2020-06-23 13:00:00|825|823.2|826|824.2|826|824.2|821.2|819.4|121
1592917500000|2020-06-23 13:05:00|825.9|824.1|824.6|822.8|826.5|824.7|824.4|822.6|107
1592917800000|2020-06-23 13:10:00|824.7|822.9|824.1|822.3|826.2|824.4|823.8|820.3|141
1592918100000|2020-06-23 13:15:00|824.2|822.4|825.9|824.1|826.1|824.3|824.1|822.3|117
1592918400000|2020-06-23 13:20:00|825.8|824|830.7|828.9|830.8|829|825.4|823.6|141
1592918700000|2020-06-23 13:25:00|830.9|829.1|828|826.2|832.5|830.7|827.4|825.6|198
1592919000000|2020-06-23 13:30:00|828.1|826.3|827.5|825.7|829.1|827.3|825.9|824.1|157
1592919300000|2020-06-23 13:35:00|827.7|825.9|828.6|826.8|829.7|827.9|827.3|825.5|127
1592919600000|2020-06-23 13:40:00|828.7|826.9|825.9|822.4|828.8|827|824.6|822.4|129
1592919900000|2020-06-23 13:45:00|825.7|822.2|828.3|826.5|829.6|827.8|824.8|822|148
1592920200000|2020-06-23 13:50:00|828.4|826.6|829.1|827.3|829.2|827.4|827.7|825.9|115
1592920500000|2020-06-23 13:55:00|829|827.2|830.1|826.6|830.7|828.5|828.9|826.6|129
1592920800000|2020-06-23 14:00:00|830.2|826.7|828.5|826.7|831|827.9|827.5|825.7|149
1592921100000|2020-06-23 14:05:00|828.4|826.6|828.2|826.4|830.4|828.6|827.8|826|142
1592921400000|2020-06-23 14:10:00|828.3|826.5|829|827.2|830.6|828.8|828.2|826.4|137
1592921700000|2020-06-23 14:15:00|829.2|827.4|831.4|829.6|832|830.2|828.5|826.7|146
1592922000000|2020-06-23 14:20:00|831.3|829.5|830.2|828.4|831.6|829.8|829.5|827.7|102
1592922300000|2020-06-23 14:25:00|830.3|828.5|829.2|827.4|831.1|829.3|828.7|826.9|92
1592922600000|2020-06-23 14:30:00|829.3|827.5|829.9|828.1|830.2|828.4|829.2|827.4|86
1592922900000|2020-06-23 14:35:00|830|828.2|831.1|829.3|831.6|829.8|828.9|827.1|114
1592923200000|2020-06-23 14:40:00|831.3|829.5|826.6|824.8|831.4|829.6|826.2|824.4|132
1592923500000|2020-06-23 14:45:00|826.5|824.7|825|823.2|827.9|826.1|824.8|823|122
1592923800000|2020-06-23 14:50:00|824.7|822.9|826.4|824.6|826.5|824.7|824.4|822.6|130
1592924100000|2020-06-23 14:55:00|826.3|824.5|826.4|824.6|826.9|825.1|825.2|823.4|103
1592924400000|2020-06-23 15:00:00|826.5|824.7|827.9|826.1|827.9|826.1|825.9|824.1|114
1592924700000|2020-06-23 15:05:00|828|826.2|827.8|826|829.4|827.6|827.1|825.3|117
1592925000000|2020-06-23 15:10:00|827.9|826.1|831.2|829.4|831.4|829.6|827.9|826.1|105
1592925300000|2020-06-23 15:15:00|831.3|829.5|833.9|832.1|834.2|832.4|830.6|828.8|80
1592925600000|2020-06-23 15:20:00|833.8|832|832.7|830.9|834.1|832.3|832|830.2|64
1592925900000|2020-06-23 15:25:00|833|831.2|832.9|831.1|833|831.2|832|830.2|73
1592926200000|2020-06-23 15:30:00|833.1|831.3|832.8|831|833.3|831.5|832|830.2|81
1592926500000|2020-06-23 15:35:00|832.7|830.9|832.5|830.7|833.1|831.3|832|830.2|66
1592926800000|2020-06-23 15:40:00|832.6|830.8|833.3|831.5|833.4|831.6|832.6|830.8|55
1592927100000|2020-06-23 15:45:00|833.2|831.4|831.9|830.1|833.3|831.5|831.5|829.7|52
1592927400000|2020-06-23 15:50:00|831.8|830|831.2|829.4|832.5|830.7|831.2|829.4|44
1592927700000|2020-06-23 15:55:00|831.5|829.7|832.7|830.9|833.4|831.6|831.4|829.6|76
1592928000000|2020-06-23 16:00:00|832.9|831.1|833.2|831.4|833.6|831.8|832.4|830.6|43
1592928300000|2020-06-23 16:05:00|833.1|831.3|832.9|831.1|833.7|831.9|832.8|831|62
1592928600000|2020-06-23 16:10:00|833|831.2|834|832.2|834.4|832.6|832.4|830.6|40
1592928900000|2020-06-23 16:15:00|834.1|832.3|834.3|832.5|835.3|833.5|834.1|832.3|31
1592929200000|2020-06-23 16:20:00|834.2|832.4|835.4|833.6|835.8|834|834.2|832.4|53
1592929500000|2020-06-23 16:25:00|835.5|833.7|835.6|833.8|835.7|833.9|835.4|833.6|27
1592929800000|2020-06-23 16:30:00|835.5|833.7|835.2|833.4|835.9|834.1|835.1|833.3|40
1592930100000|2020-06-23 16:35:00|835|833.2|834.7|832.9|835.4|833.6|834.2|832.4|59
1592930400000|2020-06-23 16:40:00|834.5|832.7|834.7|832.9|835.4|833.6|834.3|832.5|55
1592930700000|2020-06-23 16:45:00|834.5|832.7|834.9|833.1|835|833.2|833.9|832.1|35
1592931000000|2020-06-23 16:50:00|834.8|833|832.1|830.3|834.8|833|831.8|830|65
1592931300000|2020-06-23 16:55:00|832.3|830.5|831.5|829.7|832.3|830.5|829.9|828.1|74
1592931600000|2020-06-23 17:00:00|831.4|829.6|834.5|832.7|835|833.2|831.2|829.4|129
1592931900000|2020-06-23 17:05:00|834.4|832.6|832.5|830.7|834.4|832.6|832.4|830.6|57
1592932200000|2020-06-23 17:10:00|832.6|830.8|832.1|830.3|832.8|831|831.6|829.8|39
1592932500000|2020-06-23 17:15:00|831.9|830.1|833.2|831.4|833.4|831.6|831.9|830.1|67
1592932800000|2020-06-23 17:20:00|833|831.2|832.5|830.7|833.6|831.8|832.5|830.7|37
1592933100000|2020-06-23 17:25:00|832.4|830.6|832.4|830.6|833.1|831.3|832|830.2|55
1592933400000|2020-06-23 17:30:00|832.3|830.5|832.2|830.4|832.6|830.8|831.6|829.8|53
1592933700000|2020-06-23 17:35:00|832.3|830.5|833.4|831.6|833.6|831.8|832|830.2|36
1592934000000|2020-06-23 17:40:00|833.5|831.7|833.1|831.3|833.6|831.8|832.8|831|60
1592934300000|2020-06-23 17:45:00|832.6|830.8|833|831.2|833.4|831.6|832.4|830.6|36
1592934600000|2020-06-23 17:50:00|832.9|831.1|832.9|831.1|833.2|831.4|832.3|830.5|41
1592934900000|2020-06-23 17:55:00|832.6|830.8|832.9|831.1|833|831.2|832.4|830.6|36
1592935200000|2020-06-23 18:00:00|833|831.2|832.4|830.6|833.4|831.6|831.9|830.1|27
1592935500000|2020-06-23 18:05:00|832.3|830.5|832.2|830.4|832.5|830.7|831.3|829.5|42
1592935800000|2020-06-23 18:10:00|832.1|830.3|831.9|830.1|832.5|830.7|831.7|829.9|32
1592936100000|2020-06-23 18:15:00|831.7|829.9|832.4|830.6|832.4|830.6|831.6|829.8|38
1592936400000|2020-06-23 18:20:00|832.3|830.5|831.2|829.4|832.4|830.6|831|829.2|42
1592936700000|2020-06-23 18:25:00|831.3|829.5|831.2|829.4|831.9|830.1|831.1|829.3|48
1592937000000|2020-06-23 18:30:00|831.5|829.7|832.3|830.5|832.6|830.8|831.2|829.4|28
1592937300000|2020-06-23 18:35:00|832.6|830.8|832.3|830.5|832.6|830.8|832|830.2|48
1592937600000|2020-06-23 18:40:00|832.4|830.6|831.9|830.1|832.4|830.6|831.3|829.5|33
1592937900000|2020-06-23 18:45:00|832|830.2|832.1|830.3|832.3|830.5|831.9|830.1|13
1592938200000|2020-06-23 18:50:00|831.9|830.1|832.4|830.6|832.5|830.7|831.7|829.9|39
1592938500000|2020-06-23 18:55:00|832.2|830.4|832.2|830.4|832.4|830.6|831.9|830.1|24
1592938800000|2020-06-23 19:00:00|832|830.2|831.6|829.8|832.3|830.5|831.3|829.5|51
1592939100000|2020-06-23 19:05:00|831.4|829.6|831.5|829.7|831.6|829.8|830.9|829.1|30
1592939400000|2020-06-23 19:10:00|831.6|829.8|831.5|829.7|831.7|829.9|831.1|829.3|22
1592939700000|2020-06-23 19:15:00|831.6|829.8|832.6|830.8|832.6|830.8|831.5|829.7|20
1592940000000|2020-06-23 19:20:00|832.5|830.7|832.1|828.6|833.9|831.6|830.8|827.3|39
1592940300000|2020-06-23 19:25:00|832|828.5|831.4|829.6|832|829.7|831|828.1|28
1592940600000|2020-06-23 19:30:00|831.5|829.7|831.5|829.7|831.5|829.7|831|829.2|32
1592940900000|2020-06-23 19:35:00|831.4|829.6|833.1|831.3|833.2|831.4|831|829.2|28
1592941200000|2020-06-23 19:40:00|832.9|831.1|833.2|831.4|833.3|831.5|832.5|830.7|19
1592941500000|2020-06-23 19:45:00|833.1|831.3|832.4|830.6|833.1|831.3|832.4|830.6|14
1592941800000|2020-06-23 19:50:00|832.3|830.5|832.5|830.7|832.6|830.8|831.7|829.9|35
1592942100000|2020-06-23 19:55:00|832.6|830.8|832.1|830.3|832.9|831.1|831.8|830|66
1592942400000|2020-06-23 20:00:00|831.5|829.7|832.1|830.3|832.9|831.1|831.5|829.7|49
1592942700000|2020-06-23 20:05:00|832|830.2|832.4|830.6|832.7|830.9|832|830.2|21
1592943000000|2020-06-23 20:10:00|832.3|830.5|833.1|831.3|833.3|831.5|832.3|830.5|23
1592943300000|2020-06-23 20:15:00|832.9|831.1|832.8|831|832.9|831.1|832.7|830.9|8
1592943600000|2020-06-23 20:20:00|833|831.2|832.6|830.8|833|831.2|832.2|830.4|22
1592943900000|2020-06-23 20:25:00|832.4|830.6|832.6|830.8|832.8|831|832.4|830.6|13
1592944200000|2020-06-23 20:30:00|832.7|830.9|833.3|829.8|833.5|831|832.5|829.8|15
1592944500000|2020-06-23 20:35:00|833.4|829.9|833.7|830.2|833.8|830.3|833.3|829.8|25
1592944800000|2020-06-23 20:40:00|833.6|830.1|833.7|830.2|834|830.5|833.4|829.9|31
1592945100000|2020-06-23 20:45:00|833.8|830.3|833.5|830|834.1|830.6|832.9|829.4|52
1592945400000|2020-06-23 20:50:00|833.4|829.9|831.4|827.9|834|830.5|831.4|827.9|33
1592945700000|2020-06-23 20:55:00|831.3|827.8|831.1|827.6|831.4|827.9|831|827.5|36
1592949600000|2020-06-23 22:00:00|838.5|821.5|839.3|822.3|839.4|822.4|838.5|821.5|16
1592949900000|2020-06-23 22:05:00|840.3|823.3|837.7|824|840.3|824|837.7|822.6|42
1592950200000|2020-06-23 22:10:00|838|824.3|835.8|826.8|838.3|826.8|835.8|824.3|22
1592950500000|2020-06-23 22:15:00|835.7|826.7|836|827.1|836.1|827.2|835.7|826.7|31
1592950800000|2020-06-23 22:20:00|836.1|827.2|837.1|828.1|837.2|828.3|836|827.1|33
1592951100000|2020-06-23 22:25:00|837|828|837.2|828.2|837.3|828.2|836.9|827.9|29
1592951400000|2020-06-23 22:30:00|837.1|828.1|836.5|827.5|837.3|828.3|836.5|827.5|43
1592951700000|2020-06-23 22:35:00|836.6|827.6|837.6|828.5|837.7|828.6|836.6|827.6|35
1592952000000|2020-06-23 22:40:00|837.7|828.6|837.6|828.5|838.2|829.1|837.5|828.4|45
1592952300000|2020-06-23 22:45:00|837.7|828.4|836.5|827.4|837.7|828.6|836.3|827.2|59
1592952600000|2020-06-23 22:50:00|836.4|827.3|836.3|827.1|837|827.9|836.3|827.1|48
1592952900000|2020-06-23 22:55:00|836.2|827.2|834.6|825.4|836.4|827.2|834.4|825.3|48
1592953200000|2020-06-23 23:00:00|834.5|825.3|833.9|824.5|834.5|825.3|833.3|824.1|28
1592953500000|2020-06-23 23:05:00|834.3|824.6|835.4|825.8|835.4|825.8|834.3|824.6|38
1592953800000|2020-06-23 23:10:00|835.5|825.9|834.8|825.3|835.6|826.1|834.8|825.3|7
1592954100000|2020-06-23 23:15:00|834.9|825.4|835.2|825.7|835.2|825.7|834.9|825.4|6
1592954400000|2020-06-23 23:20:00|835.3|825.6|835.2|825.7|835.3|825.7|835|825.5|7
1592954700000|2020-06-23 23:25:00|835.3|825.8|835.4|825.9|835.5|825.9|835.3|825.7|6
1592955000000|2020-06-23 23:30:00|835.5|826|835.3|826.2|836.2|826.9|835.3|825.9|46
1592955300000|2020-06-23 23:35:00|835.4|826.3|835.2|826.2|835.5|826.5|835.1|826.1|28
1592955600000|2020-06-23 23:40:00|835.3|826.3|835.6|826.5|836.1|827.1|835.3|826.3|27
1592955900000|2020-06-23 23:45:00|835.8|826.8|835.6|826.5|835.9|826.8|835.5|826.4|24
1592956200000|2020-06-23 23:50:00|835.7|826.6|835.6|826.6|835.8|826.8|835.6|826.5|21
1592956500000|2020-06-23 23:55:00|835.5|826.7|835.5|826.4|836.2|827|835.2|826.2|53
1592956800000|2020-06-24 00:00:00|835.7|826.6|836.9|827.8|836.9|827.8|835.6|826.5|73
1592957100000|2020-06-24 00:05:00|837|827.9|837.3|828.2|837.9|828.8|836.2|827.1|189
1592957400000|2020-06-24 00:10:00|837.2|828.1|837.2|828|837.4|828.3|836.6|827.5|52
1592957700000|2020-06-24 00:15:00|837.1|827.9|837.2|828.1|837.3|828.2|836.3|827.2|55
1592958000000|2020-06-24 00:20:00|837.1|828|837.8|828.7|838.8|829.7|837.1|828|52
1592958300000|2020-06-24 00:25:00|837.9|828.8|839|829.8|839.4|830.3|837.8|828.8|139
1592958600000|2020-06-24 00:30:00|838.7|829.9|839.1|830|839.1|830|837.7|828.6|61
1592958900000|2020-06-24 00:35:00|839|829.9|838.8|829.6|839.3|830.2|838.6|829.4|67
1592959200000|2020-06-24 00:40:00|839|829.7|838|828.9|839.1|830|838|828.9|83
1592959500000|2020-06-24 00:45:00|837.8|828.6|837.2|827.9|838|828.8|837.1|827.9|36
1592959800000|2020-06-24 00:50:00|837.3|828|838.2|829|838.2|829.1|837.3|828|72
1592960100000|2020-06-24 00:55:00|838.1|828.9|837.2|828.1|838.2|829|836.7|827.6|68
1592960400000|2020-06-24 01:00:00|837|828|837.6|828.3|837.9|828.6|835.5|826.3|221
1592960700000|2020-06-24 01:05:00|837.7|828.4|837.5|828.3|838.3|829|837.4|828.1|79
1592961000000|2020-06-24 01:10:00|837.4|828.4|837.2|828.1|838.1|829|836.6|827.5|87
1592961300000|2020-06-24 01:15:00|837.1|828|837.1|828|837.9|828.8|836.6|827.4|59
1592961600000|2020-06-24 01:20:00|837.2|828.2|837.1|828.1|837.5|828.5|837|828|62
1592961900000|2020-06-24 01:25:00|837.2|828.2|836.5|827.5|837.4|828.4|836.4|827.4|73
1592962200000|2020-06-24 01:30:00|836.6|827.6|835.8|826.7|836.7|827.7|835.8|826.7|64
1592962500000|2020-06-24 01:35:00|835.9|826.8|835.9|827|836.6|827.6|835.4|826.5|103
1592962800000|2020-06-24 01:40:00|835.6|826.9|836|827|836.4|827.4|835.4|826.4|45
1592963100000|2020-06-24 01:45:00|835.9|826.9|835.3|826.4|835.9|826.9|835.3|826.3|50
1592963400000|2020-06-24 01:50:00|835.5|826.5|835.3|826.3|835.6|826.5|834.8|825.9|77
1592963700000|2020-06-24 01:55:00|835.2|826.4|834.9|826.1|835.2|826.4|834.5|825.7|70
1592964000000|2020-06-24 02:00:00|835|826.2|833|824.1|835.6|826.5|832.7|821.9|125
1592964300000|2020-06-24 02:05:00|832.9|824|833.6|824.6|833.8|824.8|832.7|823.7|121
1592964600000|2020-06-24 02:10:00|833.7|824.7|834.3|825.2|834.3|825.2|833.5|824.4|51
1592964900000|2020-06-24 02:15:00|834.2|825.1|833.6|824.5|834.5|825.4|833.4|824.3|58
1592965200000|2020-06-24 02:20:00|833.5|824.6|833.3|824.2|833.8|824.7|832.9|823.8|43
1592965500000|2020-06-24 02:25:00|833.4|824.1|833.8|824.6|833.9|824.7|833.2|824|29
1592965800000|2020-06-24 02:30:00|833.7|824.7|834.5|825.3|834.5|825.3|833.6|824.4|44
1592966100000|2020-06-24 02:35:00|834.4|825.2|833.8|824.6|834.7|825.5|833.3|824.1|63
1592966400000|2020-06-24 02:40:00|833.7|824.5|834.1|824.8|834.2|825|833.7|824.5|47
1592966700000|2020-06-24 02:45:00|834|823.9|832.8|823.8|834|824.3|832.5|823.3|39
1592967000000|2020-06-24 02:50:00|832.5|823.3|833.1|824|834.1|825.1|832.5|823.3|65
1592967300000|2020-06-24 02:55:00|832.9|823.9|832.5|823.3|832.9|823.9|832.1|823|53
1592967600000|2020-06-24 03:00:00|832.4|823.2|832.8|823.6|833|823.8|832.2|823.1|40
1592967900000|2020-06-24 03:05:00|832.9|823.7|833.2|824|833.4|824.3|832.4|823.3|56
1592968200000|2020-06-24 03:10:00|833.3|823.9|833.1|823.7|833.3|824|833.1|823.7|24
1592968500000|2020-06-24 03:15:00|833|823.8|833|823.7|833.1|823.9|832.7|823.4|38
1592968800000|2020-06-24 03:20:00|832.9|823.6|832.7|823.6|832.9|823.6|832.2|823|26
1592969100000|2020-06-24 03:25:00|832.6|823.7|832.2|823.1|832.6|823.7|832|823|34
1592969400000|2020-06-24 03:30:00|832|822.9|831.5|822.4|832|822.9|830.7|821.7|38
1592969700000|2020-06-24 03:35:00|831.9|822.5|832.6|823.3|832.6|823.3|831.9|822.5|21
1592970000000|2020-06-24 03:40:00|832.8|823.2|832.8|823.5|832.9|823.6|832.5|823.2|22
1592970300000|2020-06-24 03:45:00|832.9|823.6|832.9|823.7|833.1|823.8|832.8|823.5|18
1592970600000|2020-06-24 03:50:00|833|823.8|832.7|823.7|833.4|824.3|832.4|823.4|33
1592970900000|2020-06-24 03:55:00|832.9|823.8|832.8|823.7|832.9|823.9|832.7|823.5|17
1592971200000|2020-06-24 04:00:00|833|823.8|832.9|823.7|833|823.8|832.5|823.4|20
1592971500000|2020-06-24 04:05:00|833|823.8|833.4|824.2|833.6|824.3|832.9|823.7|28
1592971800000|2020-06-24 04:10:00|833.5|824.3|832.6|823.6|833.5|824.3|832.6|823.5|41
1592972100000|2020-06-24 04:15:00|832.7|823.7|833.1|824|833.4|824.3|832.7|823.6|29
1592972400000|2020-06-24 04:20:00|832.8|823.9|833.1|824|833.1|824|832.7|823.5|19
1592972700000|2020-06-24 04:25:00|832.9|823.9|833.6|824.5|833.8|824.8|832.7|823.7|44
1592973000000|2020-06-24 04:30:00|833.7|824.6|833.8|824.7|834|825|833.2|824.1|54
1592973300000|2020-06-24 04:35:00|833.9|824.8|833.6|824.5|834|824.9|833.5|824.3|47
1592973600000|2020-06-24 04:40:00|833.8|824.6|833.5|824.5|833.8|824.7|833.4|824.3|20
1592973900000|2020-06-24 04:45:00|833.6|824.6|833.7|824.6|834.1|825|833.5|824.5|41
1592974200000|2020-06-24 04:50:00|833.8|824.7|834|824.8|834|824.9|833.4|824.4|20
1592974500000|2020-06-24 04:55:00|833.9|824.9|834|824.8|834|824.9|833.7|824.5|25
1592974800000|2020-06-24 05:00:00|834.1|824.9|834.3|825|834.3|825.1|834|824.7|26
1592975100000|2020-06-24 05:05:00|834.4|825.1|834.5|825.1|834.7|825.3|834.3|824.9|25
1592975400000|2020-06-24 05:10:00|834.6|825.2|834.3|825.1|834.6|825.3|834.1|824.9|25
1592975700000|2020-06-24 05:15:00|834.5|825.2|834.3|825.1|834.6|825.3|834.3|825.1|19
1592976000000|2020-06-24 05:20:00|834.4|825.2|834.3|825.2|834.4|825.3|833.9|824.7|32
1592976300000|2020-06-24 05:25:00|834.4|825.3|834.3|825.2|834.4|825.4|834.3|825.2|13
1592976600000|2020-06-24 05:30:00|834.1|825.1|835|826|835.2|826.2|833.2|824.3|49
1592976900000|2020-06-24 05:35:00|834.9|825.9|835.2|826.1|835.5|826.4|834.8|825.8|27
1592977200000|2020-06-24 05:40:00|835.1|826.2|835|826|835.4|826.3|834.9|825.8|12
1592977500000|2020-06-24 05:45:00|835.1|825.8|834.4|825.4|835.1|825.8|834.3|825.3|20
1592977800000|2020-06-24 05:50:00|834.6|825.6|833.2|824.2|834.8|825.8|833.2|824.2|18
1592978100000|2020-06-24 05:55:00|833|824.1|833.6|824.6|833.7|824.7|832.9|823.8|28
1592978400000|2020-06-24 06:00:00|833.7|824.7|832.2|823.2|833.7|824.8|832.2|823.2|66
1592978700000|2020-06-24 06:05:00|832.3|823.3|833.3|824.4|834.4|824.7|832.2|823.3|50
1592979000000|2020-06-24 06:10:00|833.2|824.2|832.8|823.8|833.2|824.2|832.7|823.7|35
1592979300000|2020-06-24 06:15:00|832.7|823.7|832|823.1|832.9|823.9|831.8|822.9|53
1592979600000|2020-06-24 06:20:00|831.9|823|831|822.1|831.9|823|830.5|821.5|56
1592979900000|2020-06-24 06:25:00|831.5|822.6|832.9|824|832.9|824|831.3|822.4|36
1592980200000|2020-06-24 06:30:00|832.8|823.9|834|825.2|834|825.2|832.8|823.9|28
1592980500000|2020-06-24 06:35:00|833.9|825.1|832.7|823.8|834.1|825.5|832.4|823.5|35
1592980800000|2020-06-24 06:40:00|832.5|823.6|832.3|823.3|832.9|823.9|832|823|35
1592981100000|2020-06-24 06:45:00|832.4|823.4|834.4|825.1|834.4|825.1|832.4|823.4|35
1592981400000|2020-06-24 06:50:00|835.9|825.6|837|827.8|840|830.6|835.9|825.6|49
1592981700000|2020-06-24 06:55:00|837.1|827.9|838.1|829|838.1|829|837.1|827.9|37
1592982000000|2020-06-24 07:00:00|837.9|828.8|837.6|828.6|837.9|828.8|836.9|827.8|83
1592982300000|2020-06-24 07:05:00|837.5|828.7|837.5|828.3|838|829|836.9|828|48
1592982600000|2020-06-24 07:10:00|837.4|828.2|839|830.1|839.2|830.3|837.3|828.2|35
1592982900000|2020-06-24 07:15:00|838.7|829.9|838.2|829.4|839.4|830.5|837.9|829.1|43
1592983200000|2020-06-24 07:20:00|838.3|829.5|838.1|829.3|838.5|829.7|837.9|829.1|37
1592983500000|2020-06-24 07:25:00|838.4|829.6|838.4|829.5|838.5|829.8|838|829.2|28
1592983800000|2020-06-24 07:30:00|838.3|829.4|835.9|827.1|838.5|829.6|835.7|826.9|73
1592984100000|2020-06-24 07:35:00|835.8|827|837.5|828.7|837.5|828.7|835.6|826.8|77
1592984400000|2020-06-24 07:40:00|837.3|828.5|834.9|826|837.3|828.5|834.8|826|61
1592984700000|2020-06-24 07:45:00|835|826.1|835.6|826.8|835.9|827.1|834.2|825.4|86
1592985000000|2020-06-24 07:50:00|835.5|826.7|836|827.2|836|827.2|834.5|825.7|83
1592985300000|2020-06-24 07:55:00|835.8|827|836.1|827.3|836.6|827.8|834.8|825.9|57
1592985600000|2020-06-24 08:00:00|836.2|827.4|835.8|827.1|836.9|828.1|835.4|826.7|75
1592985900000|2020-06-24 08:05:00|836|827.2|834.4|825.6|836.3|827.5|834.1|825.3|96
1592986200000|2020-06-24 08:10:00|834.2|825.4|834.1|825.3|834.5|825.7|833.2|824.5|101
1592986500000|2020-06-24 08:15:00|833.9|825.1|834.1|825.3|835.2|826.4|833.4|824.6|75
1592986800000|2020-06-24 08:20:00|834.2|825.1|835.1|826.3|836|827.2|833.8|825|116
1592987100000|2020-06-24 08:25:00|835.2|826.4|834.8|826|835.4|826.6|834.8|826|78
1592987400000|2020-06-24 08:30:00|834.7|825.9|834.8|826|835.5|826.7|834.4|825.6|79
1592987700000|2020-06-24 08:35:00|834.9|826.1|836.3|827.5|836.3|827.5|834.9|826.1|59
1592988000000|2020-06-24 08:40:00|836.2|827.4|835.6|826.8|836.2|827.4|834.4|825|72
1592988300000|2020-06-24 08:45:00|835.7|826.9|835.8|827|836.8|828|834.3|825.5|85
1592988600000|2020-06-24 08:50:00|836|827.2|837.6|828.8|838.5|829.6|836|827.2|100
1592988900000|2020-06-24 08:55:00|837.4|828.6|837.8|828.9|837.9|829|836.9|828|96
1592989200000|2020-06-24 09:00:00|838.1|829|839.7|830.9|840.2|831.3|837.8|828.9|113
1592989500000|2020-06-24 09:05:00|839.8|830.8|837.4|828.5|839.9|831|837.1|828.3|100
1592989800000|2020-06-24 09:10:00|837.3|828.6|835.7|826.8|838.6|828.7|835.7|825.2|97
1592990100000|2020-06-24 09:15:00|835.6|826.7|833.9|825|835.6|826.8|833.6|824.7|104
1592990400000|2020-06-24 09:20:00|834.1|825.2|835.6|826.7|836.3|827.5|834.1|825.2|96
1592990700000|2020-06-24 09:25:00|835.2|826.2|835.8|826.8|836.7|827.7|834.9|826|39
1592991000000|2020-06-24 09:30:00|835.9|826.9|837|828.1|837.4|828.5|835.6|826.7|45
1592991300000|2020-06-24 09:35:00|836.8|827.9|837.2|828.2|837.3|828.4|836.8|827.9|24
1592991600000|2020-06-24 09:40:00|837|828.1|835.4|826.5|837.2|828.2|835.1|826.3|67
1592991900000|2020-06-24 09:45:00|835.5|826.7|837.1|828.3|837.5|828.6|835.2|826.4|66
1592992200000|2020-06-24 09:50:00|837.5|828.6|837.1|828.2|837.6|828.7|836.5|827.7|61
1592992500000|2020-06-24 09:55:00|837.2|828.3|838.2|829.2|838.7|829.8|837|828|43
1592992800000|2020-06-24 10:00:00|838.1|829.3|837.6|828.8|838.1|829.3|837.3|828.5|79
1592993100000|2020-06-24 10:05:00|837.3|828.9|838.7|829.9|839.1|830.2|837.3|828.5|49
1592993400000|2020-06-24 10:10:00|838.6|829.8|836.3|827.4|838.6|829.8|836.1|827.2|56
1592993700000|2020-06-24 10:15:00|836.2|827.5|836.5|827.7|836.8|827.9|835.9|827|50
1592994000000|2020-06-24 10:20:00|836.7|827.9|836.8|827.9|837|828.1|836.3|827.4|39
1592994300000|2020-06-24 10:25:00|836.6|827.7|836.4|827.5|836.9|828|836.3|827.5|63
1592994600000|2020-06-24 10:30:00|836.5|827.6|836.4|827.5|836.7|827.9|836|827.2|44
1592994900000|2020-06-24 10:35:00|836.3|827.4|836.8|828|836.8|828|836.2|827.4|30
1592995200000|2020-06-24 10:40:00|836.7|827.9|834.4|825.6|836.8|828|834.4|825.6|54
1592995500000|2020-06-24 10:45:00|834.3|825.5|835.7|826.9|836|827.2|834.3|825.5|24
1592995800000|2020-06-24 10:50:00|835.5|826.8|834.2|825.4|835.6|826.9|833.9|825.2|47
1592996100000|2020-06-24 10:55:00|834.1|825.2|833.7|824.9|834.4|825.7|833.6|824.8|47
1592996400000|2020-06-24 11:00:00|833.6|824.8|832.7|823.7|834.3|825.5|832.7|823.7|96
1592996700000|2020-06-24 11:05:00|832.6|823.6|833.1|824.2|833.4|824.5|831.3|822.3|116
1592997000000|2020-06-24 11:10:00|833.2|824.3|832.6|823.8|833.2|824.4|832.5|823.6|69
1592997300000|2020-06-24 11:15:00|832.7|823.9|832.5|823.7|833.9|825.1|831.5|822.7|100
1592997600000|2020-06-24 11:20:00|832.6|823.6|830.4|821.6|832.6|823.6|829.9|821|114
1592997900000|2020-06-24 11:25:00|830.2|821.5|829.6|820.8|830.8|822|828.8|820|83
1592998200000|2020-06-24 11:30:00|829.7|820.9|829.5|820.7|830.2|821.4|828.4|819.7|69
1592998500000|2020-06-24 11:35:00|829.4|820.6|828.7|819.8|829.5|820.7|827.8|819|73
1592998800000|2020-06-24 11:40:00|828.8|820|830|821.2|830.3|821.5|828.8|820|60
1592999100000|2020-06-24 11:45:00|829.8|821|831.3|822.4|831.7|822.9|829.7|820.9|86
1592999400000|2020-06-24 11:50:00|831.2|822.3|831.1|822.3|832.5|823.6|830.1|821.3|111
1592999700000|2020-06-24 11:55:00|831|822.2|827.9|819.1|831.2|822.4|827.9|819.1|96
1593000000000|2020-06-24 12:00:00|828|819.2|824.1|820.6|828|820.7|823.4|817.1|77
1593000300000|2020-06-24 12:05:00|824.3|820.8|819.3|817.5|824.3|821.7|818.9|817.1|101
1593000600000|2020-06-24 12:10:00|818.7|816.9|818.8|817|820.1|818.3|818.5|816.7|119
1593000900000|2020-06-24 12:15:00|818.7|816.9|818.9|817.1|819|817.2|817.5|815.7|135
1593001200000|2020-06-24 12:20:00|818.8|817|818.6|816.8|819.8|818|817.3|815.5|124
1593001500000|2020-06-24 12:25:00|818.4|816.6|812.7|810.9|818.4|816.6|807.5|805.7|256
1593001800000|2020-06-24 12:30:00|812.2|810.4|806.9|803.4|814.7|810.7|798.7|792.6|508
1593002100000|2020-06-24 12:35:00|806.4|802.9|811|807.5|814.9|808.4|800|796|384
1593002400000|2020-06-24 12:40:00|810.9|807.4|807.2|803.7|813.6|809.3|807|803.5|276
1593002700000|2020-06-24 12:45:00|807.1|803.6|806.1|802.6|808.5|805|801.1|797.6|340
1593003000000|2020-06-24 12:50:00|805.8|802.3|811.6|808.1|813.9|808.7|799.6|794.2|273
1593003300000|2020-06-24 12:55:00|811.7|808.2|814.8|806.7|815.6|810.7|811.2|806.7|169
1593003600000|2020-06-24 13:00:00|814.9|806.8|817.5|808.8|818.4|814.9|809.2|805.7|270
1593003900000|2020-06-24 13:05:00|817.3|808.6|815.2|811.7|820.2|813.7|813.2|808.6|166
1593004200000|2020-06-24 13:10:00|815.1|811.6|814.4|810.9|815.4|811.9|812|808.5|140
1593004500000|2020-06-24 13:15:00|814.7|811.2|807.6|804.1|815.1|811.6|807.5|804|102
1593004800000|2020-06-24 13:20:00|807.2|803.7|808|804.5|808|804.5|805.1|801.6|146
1593005100000|2020-06-24 13:25:00|808.1|804.6|806.1|802.6|808.6|805.1|804|800.5|128
1593005400000|2020-06-24 13:30:00|806.4|802.9|804.6|801.1|806.4|802.9|801.6|798.1|226
1593005700000|2020-06-24 13:35:00|804.4|800.9|808.4|804.9|809.7|806.2|804.1|800.6|193
1593006000000|2020-06-24 13:40:00|808.5|805|814.2|810.7|814.4|810.9|805.2|801.7|275
1593006300000|2020-06-24 13:45:00|814.1|810.6|809.7|806.2|814.8|811.3|808.7|805.2|219
1593006600000|2020-06-24 13:50:00|809.9|806.4|808.1|806.3|810.6|808.3|806.8|804|235
1593006900000|2020-06-24 13:55:00|808.2|806.4|805.2|803.4|809.6|807.8|804|802.2|202
1593007200000|2020-06-24 14:00:00|805.3|803.5|805.7|803.9|805.7|803.9|801.3|799.5|238
1593007500000|2020-06-24 14:05:00|805.6|803.8|806.1|804.3|807.3|805.5|805|803.2|216
1593007800000|2020-06-24 14:10:00|806.6|804.8|807.5|805.7|809.8|808|806.1|804.3|222
1593008100000|2020-06-24 14:15:00|807.4|805.6|805.3|803.5|807.8|806|804.5|802.7|187
1593008400000|2020-06-24 14:20:00|805.1|803.3|805.2|803.4|807.2|804.9|803.7|801.9|151
1593008700000|2020-06-24 14:25:00|805.1|803.3|807.5|804|808.4|806.6|803.8|802|141
1593009000000|2020-06-24 14:30:00|807.3|803.8|805.7|803.9|807.7|804.8|803.9|802.1|162
1593009300000|2020-06-24 14:35:00|806|804.2|807.9|806.1|808.7|806.9|805.2|803.4|220
1593009600000|2020-06-24 14:40:00|808|806.2|805.7|803.9|809.3|807.5|805.6|803.8|172
1593009900000|2020-06-24 14:45:00|805.6|803.8|805|803.2|805.7|803.9|802.2|800.4|128
1593010200000|2020-06-24 14:50:00|805.3|803.5|808.1|806.3|809.7|807.9|804.5|802.7|264
1593010500000|2020-06-24 14:55:00|808.3|806.5|810.4|808.6|811.7|809.9|808|806.2|185
1593010800000|2020-06-24 15:00:00|810.3|808.5|808.9|807.1|810.8|809|807.5|805.7|184
1593011100000|2020-06-24 15:05:00|809.1|807.3|811.9|810.1|812.7|810.9|808.7|806.9|196
1593011400000|2020-06-24 15:10:00|811.7|809.9|808.5|806.7|811.7|809.9|807.9|806.1|191
1593011700000|2020-06-24 15:15:00|808.3|806.5|806.4|804.6|809.4|807.6|806.3|804.5|133
1593012000000|2020-06-24 15:20:00|806.6|804.8|805.3|803.5|808.3|806.5|804.8|803|199
1593012300000|2020-06-24 15:25:00|805.4|803.6|806|804.2|806.2|804.4|803.8|802|205
1593012600000|2020-06-24 15:30:00|806.2|804.4|805.9|804.1|807.4|805.6|804.7|802.9|202
1593012900000|2020-06-24 15:35:00|805.8|804|803.3|801.5|806.6|804.8|802.8|801|227
1593013200000|2020-06-24 15:40:00|803.2|801.4|802.5|800.7|803.6|801.8|800.4|798.6|181
1593013500000|2020-06-24 15:45:00|803|801.2|805.2|803.4|806.4|804.6|802|800.2|215
1593013800000|2020-06-24 15:50:00|805.1|803.3|810.1|799.4|810.6|803.6|804.3|797.5|184
1593014100000|2020-06-24 15:55:00|810|799.3|810.8|800.1|811|800.2|808.9|798.2|215
1593014400000|2020-06-24 16:00:00|810.7|800|810.2|799.4|810.8|800.1|808.8|798|195
1593014700000|2020-06-24 16:05:00|810|799.2|807.1|797.2|810.2|799.4|805.4|795.4|248
1593015000000|2020-06-24 16:10:00|807|797.1|807.5|797.6|809.1|799.3|805.1|795.3|231
1593015300000|2020-06-24 16:15:00|807.3|797.5|808.7|798.9|808.9|799.1|806.9|797|189
1593015600000|2020-06-24 16:20:00|808.6|798.8|808.7|798.9|809.5|799.7|808.5|798.7|133
1593015900000|2020-06-24 16:25:00|808.6|798.8|807.7|797.9|808.7|798.8|806.5|796.7|174
1593016200000|2020-06-24 16:30:00|807.6|797.8|805.9|796|807.6|797.8|805.7|795.9|177
1593016500000|2020-06-24 16:35:00|806|796.1|805.3|795.5|806.2|796.5|805.2|795.5|118
1593016800000|2020-06-24 16:40:00|805.2|795.6|808.8|799|810|799.9|805.1|795.4|127
1593017100000|2020-06-24 16:45:00|808.7|798.9|810.4|800.4|813.9|803.9|808.2|798.2|171
1593017400000|2020-06-24 16:50:00|810.7|800.7|811.3|801.5|811.4|801.7|809.5|799.7|121
1593017700000|2020-06-24 16:55:00|811|801.3|813|803.4|813.1|803.5|810.8|801|103
1593018000000|2020-06-24 17:00:00|812.9|803.3|814.9|805.3|815.9|806.3|812.3|802.7|263
1593018300000|2020-06-24 17:05:00|815.1|805.5|811.8|808.3|816.7|810.7|811.6|805.5|122
1593018600000|2020-06-24 17:10:00|812|808.5|810.9|807.4|813|809.5|810.9|807.4|109
1593018900000|2020-06-24 17:15:00|811|807.5|812.4|808.9|812.4|808.9|811|807.5|91
1593019200000|2020-06-24 17:20:00|812.6|809.1|810|806.5|812.6|809.1|809.9|806.4|118
1593019500000|2020-06-24 17:25:00|809.9|806.4|810|806.5|810.8|807.3|809.2|805.7|117
1593019800000|2020-06-24 17:30:00|809.8|806.3|808.9|805.4|809.8|806.3|808.6|805.1|106
1593020100000|2020-06-24 17:35:00|808.8|805.3|810.3|806.8|810.4|806.9|808.7|805.2|68
1593020400000|2020-06-24 17:40:00|810.4|806.9|810.1|806.6|810.4|806.9|809.4|805.9|63
1593020700000|2020-06-24 17:45:00|810.4|806.9|810.3|806.8|810.4|806.9|809.5|806|52
1593021000000|2020-06-24 17:50:00|810.2|806.7|811.2|807.7|811.2|807.7|810.2|806.7|58
1593021300000|2020-06-24 17:55:00|811.1|807.6|810.3|806.8|811.3|807.8|810.3|806.8|58
1593021600000|2020-06-24 18:00:00|810.2|806.7|809.7|806.2|810.9|807.4|808.8|805.3|89
1593021900000|2020-06-24 18:05:00|809.8|806.3|810.6|807.1|810.6|807.1|809.4|805.9|24
1593022200000|2020-06-24 18:10:00|811|807.5|811.1|807.6|811.1|807.6|810.6|807.1|32
1593022500000|2020-06-24 18:15:00|811.2|807.7|810.6|807.1|811.6|808.1|810|806.5|76
1593022800000|2020-06-24 18:20:00|810.8|807.3|810.3|806.8|811.2|807.7|810.1|806.6|65
1593023100000|2020-06-24 18:25:00|810.1|806.6|810.2|806.7|810.4|806.9|809.5|806|79
1593023400000|2020-06-24 18:30:00|810.1|806.6|809|805.5|811.6|808.1|809|805.5|69
1593023700000|2020-06-24 18:35:00|808.9|805.4|807.6|804.1|808.9|805.4|807.1|803.6|53
1593024000000|2020-06-24 18:40:00|807.5|804|806.4|802.9|807.7|804.2|805.8|802.3|79
1593024300000|2020-06-24 18:45:00|806.6|803.1|806.8|803.3|807.6|804.1|806.3|802.8|55
1593024600000|2020-06-24 18:50:00|806.7|803.2|806.8|803.3|807.2|803.7|806|802.5|43
1593024900000|2020-06-24 18:55:00|807.1|803.6|808.4|804.9|808.8|805.3|807|803.5|63
1593025200000|2020-06-24 19:00:00|807.9|804.4|807.6|804.1|807.9|804.4|807|803.5|54
1593025500000|2020-06-24 19:05:00|807.7|804.2|807.4|803.9|808|804.5|807|803.5|37
1593025800000|2020-06-24 19:10:00|807.7|804.2|809.2|805.7|809.7|806.2|807.6|804.1|36
1593026100000|2020-06-24 19:15:00|809.1|805.6|810.2|806.7|810.2|806.7|808.6|805.1|26
1593026400000|2020-06-24 19:20:00|810.1|806.6|809.5|806|810.2|806.7|808.8|805.3|33
1593026700000|2020-06-24 19:25:00|809.4|805.9|809.5|806|809.9|806.4|809.4|805.9|22
1593027000000|2020-06-24 19:30:00|809.4|805.9|808.9|805.4|809.5|806|808.8|805.3|25
1593027300000|2020-06-24 19:35:00|809|805.5|807.9|804.4|809.5|806|807.9|804.4|37
1593027600000|2020-06-24 19:40:00|808|804.5|809|805.5|809.4|805.9|808|804.5|30
1593027900000|2020-06-24 19:45:00|809.1|805.6|808.5|805|809.7|806.2|808.5|805|32
1593028200000|2020-06-24 19:50:00|808.4|804.9|806.4|802.9|808.4|804.9|806.3|802.8|88
1593028500000|2020-06-24 19:55:00|806.5|803|806.9|803.4|807|803.5|806.2|802.7|42
1593028800000|2020-06-24 20:00:00|807.3|803.8|807.3|803.8|808|804.5|807.3|803.8|28
1593029100000|2020-06-24 20:05:00|807.4|803.9|807.1|803.6|808.2|804.7|807.1|803.6|38
1593029400000|2020-06-24 20:10:00|807|803.5|807.6|804.1|807.6|804.1|807|803.5|35
1593029700000|2020-06-24 20:15:00|808.1|804.6|807.1|803.6|808.4|804.9|807.1|803.6|35
1593030000000|2020-06-24 20:20:00|807.2|803.7|807.4|803.9|807.8|804.3|807|803.5|19
1593030300000|2020-06-24 20:25:00|807.5|804|807.1|803.6|807.5|804|807|803.5|20
1593030600000|2020-06-24 20:30:00|807|803.5|809.3|801.3|809.4|803.7|806.1|800.5|41
1593030900000|2020-06-24 20:35:00|807|803.5|808.6|800.6|809.3|803.6|806.3|800.5|27
1593031200000|2020-06-24 20:40:00|808.5|800.5|808.3|800.3|809.6|802.6|806.1|800.3|40
1593031500000|2020-06-24 20:45:00|806|802.5|806.2|802.7|808.6|803.4|806|800.3|35
1593031800000|2020-06-24 20:50:00|806.1|802.6|808.3|800.2|808.3|802.7|805.7|799.6|72
1593032100000|2020-06-24 20:55:00|809|800.9|814.3|797.3|814.4|801.1|808.5|797.1|57
1593036000000|2020-06-24 22:00:00|813.1|796.1|812.3|795.5|814.4|797.4|810.7|793.7|95
1593036300000|2020-06-24 22:05:00|812.1|795.4|812.6|795.6|812.9|796|812.1|795.2|48
1593036600000|2020-06-24 22:10:00|812.7|795.7|813|796.3|813.5|796.6|812.7|795.7|66
1593036900000|2020-06-24 22:15:00|813.3|796.4|812.3|795.8|813.4|796.8|812.1|795.6|62
1593037200000|2020-06-24 22:20:00|813|796.5|810.4|799.3|813|799.3|810.1|796.1|57
1593037500000|2020-06-24 22:25:00|810.5|799.2|810.3|799.2|810.9|799.8|810.2|799|61
1593037800000|2020-06-24 22:30:00|810.4|799.1|810.2|799|810.7|799.5|809.9|798.8|44
1593038100000|2020-06-24 22:35:00|810.4|799.2|810.3|799.1|810.5|799.3|810.2|799|23
1593038400000|2020-06-24 22:40:00|810.5|799.2|810.5|799.4|810.8|799.7|810|798.8|25
1593038700000|2020-06-24 22:45:00|810.6|799.3|811.1|799.9|811.1|799.9|810.5|799.3|37
1593039000000|2020-06-24 22:50:00|811|799.8|810.1|798.9|811.1|800|810.1|798.9|56
1593039300000|2020-06-24 22:55:00|810|798.8|810.3|799.1|810.4|799.2|809.8|798.6|26
1593039600000|2020-06-24 23:00:00|810.6|799.2|811.5|800.4|811.7|800.6|810.5|799.2|34
1593039900000|2020-06-24 23:05:00|811.3|800.5|810.8|799.7|811.8|800.8|810.8|799.6|33
1593040200000|2020-06-24 23:10:00|810.5|799.6|810.7|799.6|810.9|799.7|809.8|798.6|50
1593040500000|2020-06-24 23:15:00|810.9|799.7|811.3|800.1|811.3|800.1|810.8|799.7|11
1593040800000|2020-06-24 23:20:00|811.4|800.2|810.7|799.6|811.4|800.2|810.6|799.5|18
1593041100000|2020-06-24 23:25:00|811|799.7|808.4|797.3|811.3|800.3|808.3|797.3|19
1593041400000|2020-06-24 23:30:00|808.3|797.2|808|796.9|808.6|797.5|807.9|796.8|30
1593041700000|2020-06-24 23:35:00|807.8|796.7|806.3|795.3|808.2|797.2|806.1|795.1|53
1593042000000|2020-06-24 23:40:00|806.2|795.2|806.4|795.5|806.4|795.5|805.9|794.9|40
1593042300000|2020-06-24 23:45:00|806.7|795.4|806.9|795.9|807.2|796.2|806.3|795.3|71
1593042600000|2020-06-24 23:50:00|807|796|805.1|794.1|807.1|796.2|805|794|59
1593042900000|2020-06-24 23:55:00|805|793.9|805.5|794.4|806|794.9|804.5|793.4|62
1593043200000|2020-06-25 00:00:00|805.6|794.5|806.1|796.6|806.6|796.8|805.3|794.2|109
1593043500000|2020-06-25 00:05:00|806.4|796.7|805.6|796.5|807.3|798|805.5|796.3|107
1593043800000|2020-06-25 00:10:00|805.8|796.6|805.2|796.1|806.8|797.7|805.1|796|98
1593044100000|2020-06-25 00:15:00|805.3|796|805|795.8|806.2|797|803|793.8|52
1593044400000|2020-06-25 00:20:00|804.9|795.9|806.1|797.2|806.1|797.2|804.9|795.9|44
1593044700000|2020-06-25 00:25:00|805.6|796.8|806.1|797.1|807|798.1|805.3|796.5|32
1593045000000|2020-06-25 00:30:00|805.8|796.8|806.3|797.3|807.2|798.2|805.8|796.8|42
1593045300000|2020-06-25 00:35:00|806.2|797.2|806.8|797.8|808.9|798.7|805.5|796.5|43
1593045600000|2020-06-25 00:40:00|806.9|797.9|808.9|800|811.7|800|806.5|797.5|73
1593045900000|2020-06-25 00:45:00|808.5|799.6|809.5|800.5|809.8|800.9|807.7|798.8|113
1593046200000|2020-06-25 00:50:00|809.7|800.6|809.1|800|809.9|800.9|808.4|799.3|136
1593046500000|2020-06-25 00:55:00|808.9|800.1|808.1|799|809.4|800.4|807.5|798.4|131
1593046800000|2020-06-25 01:00:00|808|798.9|808.1|799|808.9|799.9|807.9|798.8|151
1593047100000|2020-06-25 01:05:00|808|799.1|811.2|802.1|811.2|802.1|807.4|798.3|89
1593047400000|2020-06-25 01:10:00|811.1|802|809.8|801|811.1|802|809.6|800.7|122
1593047700000|2020-06-25 01:15:00|809.7|800.9|809.4|800.6|810.1|801.2|809.2|800.4|91
1593048000000|2020-06-25 01:20:00|809.3|800.5|809.1|800.3|809.3|800.5|808.4|799.6|80
1593048300000|2020-06-25 01:25:00|809.2|800.2|808|799.1|809.2|800.2|807.5|798.7|102
1593048600000|2020-06-25 01:30:00|808.1|799.2|807.6|798.6|809.3|800.3|807.4|798.5|105
1593048900000|2020-06-25 01:35:00|807.7|798.7|807.4|798.4|808.1|799.1|807.1|798.2|89
1593049200000|2020-06-25 01:40:00|807.3|798.3|808.9|800.1|809.5|800.2|807|798|101
1593049500000|2020-06-25 01:45:00|809|800.2|808.6|799.8|809.6|800.9|808.5|799.7|87
1593049800000|2020-06-25 01:50:00|808.5|799.7|807.9|799|809.6|800.8|807.9|799|55
1593050100000|2020-06-25 01:55:00|807.4|798.9|808.5|799.5|808.5|799.5|807.1|798|82
1593050400000|2020-06-25 02:00:00|808.4|799.4|806.9|797.9|808.4|799.4|806.7|797.7|85
1593050700000|2020-06-25 02:05:00|806.8|797.8|806.6|797.8|807.1|798.1|806.3|797.4|67
1593051000000|2020-06-25 02:10:00|806.7|797.9|804.8|795.9|807|798.1|804.7|795.8|147
1593051300000|2020-06-25 02:15:00|804.9|796|805.9|797|806.1|797.2|804.9|796|70
1593051600000|2020-06-25 02:20:00|805.8|796.9|805.3|796.4|806.4|797.5|805.3|796.3|58
1593051900000|2020-06-25 02:25:00|805.7|796.8|806.6|797.5|807.5|798.5|805.5|796.6|72
1593052200000|2020-06-25 02:30:00|806.8|797.6|805.6|796.5|806.8|797.8|805.5|796.4|57
1593052500000|2020-06-25 02:35:00|805.5|796.4|806.5|797.3|806.6|797.3|805.3|796.3|57
1593052800000|2020-06-25 02:40:00|806.6|797.2|806|796.8|806.6|797.3|806|796.8|28
1593053100000|2020-06-25 02:45:00|806.1|796.9|806.9|797.8|807.1|798|806.1|796.9|54
1593053400000|2020-06-25 02:50:00|806.5|797.5|806.6|797.5|806.9|797.7|806.5|797.4|18
1593053700000|2020-06-25 02:55:00|806.4|797.4|807.1|797.9|807.1|798|806.4|797.4|33
1593054000000|2020-06-25 03:00:00|807.2|798|807.5|798.4|807.5|798.4|806.8|797.7|37
1593054300000|2020-06-25 03:05:00|807.4|798.2|807.7|798.7|807.8|798.8|807.2|798.1|28
1593054600000|2020-06-25 03:10:00|807.8|798.8|807.4|798.4|807.8|798.8|807.4|798.4|28
1593054900000|2020-06-25 03:15:00|807.5|798.5|807.4|798.4|807.6|798.8|807.3|798.3|29
1593055200000|2020-06-25 03:20:00|807.6|798.5|808.9|799.8|809|800.2|807.4|798.4|52
1593055500000|2020-06-25 03:25:00|808.8|799.7|808.7|799.7|809|800|808.4|799.4|22
1593055800000|2020-06-25 03:30:00|808.6|799.6|807.7|798.7|808.6|799.6|807.7|798.7|22
1593056100000|2020-06-25 03:35:00|807.9|798.9|807.8|798.9|808.2|799.2|807.6|798.7|49
1593056400000|2020-06-25 03:40:00|807.9|798.6|808.2|799.3|808.2|799.3|807.5|798.6|19
1593056700000|2020-06-25 03:45:00|808.4|799.4|808.2|799.2|809.3|800.4|807.7|798.7|86
1593057000000|2020-06-25 03:50:00|808.1|799.1|808.9|799.9|809.5|800.4|808.1|799|41
1593057300000|2020-06-25 03:55:00|809|800|809.9|801|810.1|801.4|808.7|799.7|82
1593057600000|2020-06-25 04:00:00|809.6|800.7|809.2|800.2|809.6|800.7|809.1|800.1|27
1593057900000|2020-06-25 04:05:00|809.4|800.3|809.2|800|809.5|800.4|808.9|799.9|51
1593058200000|2020-06-25 04:10:00|809|800.1|808.4|799.4|809.2|800.1|808.2|799.1|36
1593058500000|2020-06-25 04:15:00|808.3|799.3|808.1|799|808.4|799.4|808|798.9|29
1593058800000|2020-06-25 04:20:00|808.2|799.1|808.1|799|808.3|799.2|807.5|798.5|24
1593059100000|2020-06-25 04:25:00|808.2|799.1|807.9|798.8|808.3|799.2|807.9|798.8|14
1593059400000|2020-06-25 04:30:00|808|798.9|808.2|799.2|808.2|799.2|807.5|798.4|31
1593059700000|2020-06-25 04:35:00|808.1|799.1|807.3|798.4|808.2|799.3|807.2|798.3|25
1593060000000|2020-06-25 04:40:00|807.4|798.5|807.1|798.2|807.4|798.5|806.9|798|16
1593060300000|2020-06-25 04:45:00|807.2|798.3|807.8|798.8|808.7|799.9|807.2|798.3|56
1593060600000|2020-06-25 04:50:00|807.9|798.9|809.2|800.2|809.2|800.4|807.8|798.7|63
1593060900000|2020-06-25 04:55:00|809.3|800.3|809.3|800.4|809.6|800.8|809|800|49
1593061200000|2020-06-25 05:00:00|809.4|800.5|809.8|800.9|809.8|800.9|809|800.2|35
1593061500000|2020-06-25 05:05:00|809.7|800.8|809.6|800.5|809.7|800.8|808.8|799.8|49
1593061800000|2020-06-25 05:10:00|809.5|800.4|808.3|799.3|809.5|800.4|808|799|34
1593062100000|2020-06-25 05:15:00|808.4|799.4|809.6|800.6|811.1|800.8|808.3|799.3|28
1593062400000|2020-06-25 05:20:00|809.5|800.5|809|800|809.6|800.6|808.8|799.8|55
1593062700000|2020-06-25 05:25:00|808.9|799.9|809.1|800|809.3|800.3|808.7|799.7|31
1593063000000|2020-06-25 05:30:00|809|800.1|808.8|799.6|809.1|800.1|808.4|799.2|45
1593063300000|2020-06-25 05:35:00|809|799.7|809.2|800|809.4|800.3|808.8|799.6|48
1593063600000|2020-06-25 05:40:00|809.3|800.2|808.3|799.1|809.3|800.2|807.8|798.6|85
1593063900000|2020-06-25 05:45:00|808.6|799.2|809.1|799.8|809.4|800.2|808.5|799.1|61
1593064200000|2020-06-25 05:50:00|809|799.6|809.2|800|809.3|800.1|808.9|799.6|46
1593064500000|2020-06-25 05:55:00|809.1|799.9|808.7|799.5|809.2|800|808.2|799|62
1593064800000|2020-06-25 06:00:00|808.8|799.6|809.2|800.2|810|801|808.1|798.9|113
1593065100000|2020-06-25 06:05:00|809.1|800.1|808.8|799.7|809.2|800.1|808.3|799.3|52
1593065400000|2020-06-25 06:10:00|808.7|799.8|808.1|799|809.4|800.3|808.1|798.9|49
1593065700000|2020-06-25 06:15:00|808.3|798.9|808.4|799.3|808.8|799.7|808.2|798.9|56
1593066000000|2020-06-25 06:20:00|808.6|799.4|808|798.8|809.1|800|807.9|798.7|62
1593066300000|2020-06-25 06:25:00|808.1|798.9|809.5|800.3|809.6|800.4|808.1|798.9|46
1593066600000|2020-06-25 06:30:00|809.4|800.4|810|800.9|810.1|801|809.1|799.9|75
1593066900000|2020-06-25 06:35:00|809.9|800.8|810.3|801.3|810.4|801.3|809.5|800.5|84
1593067200000|2020-06-25 06:40:00|810.2|801.1|809.6|800.5|810.2|801.1|809.6|800.5|113
1593067500000|2020-06-25 06:45:00|809.5|800.4|808.8|799.7|809.5|800.4|808.8|799.7|45
1593067800000|2020-06-25 06:50:00|808.9|799.8|809.6|800.6|809.6|800.6|808.9|799.7|26
1593068100000|2020-06-25 06:55:00|809.3|800.3|808.7|799.8|809.3|800.3|808.4|799.4|51
1593068400000|2020-06-25 07:00:00|809|799.7|807.9|798.9|809|800|806.6|797.7|106
1593068700000|2020-06-25 07:05:00|807.7|798.8|808|799.1|808.1|799.2|807.5|798.6|41
1593069000000|2020-06-25 07:10:00|807.9|798.9|805.1|796.2|807.9|799|805.1|796.1|92
1593069300000|2020-06-25 07:15:00|805.2|796.3|805.4|796.5|805.5|796.6|803.6|794.8|94
1593069600000|2020-06-25 07:20:00|805.6|796.7|807|798.1|807.2|798.3|804.6|795.7|54
1593069900000|2020-06-25 07:25:00|806.8|797.9|807.6|798.8|807.9|799|806.6|797.7|36
1593070200000|2020-06-25 07:30:00|807.2|798.4|807.3|798.4|807.6|798.7|806.4|797.5|77
1593070500000|2020-06-25 07:35:00|807.4|798.5|808.9|800.1|809|800.2|806.9|798|44
1593070800000|2020-06-25 07:40:00|809.2|800.4|808.6|799.8|809.2|800.4|808|799.2|142
1593071100000|2020-06-25 07:45:00|808.8|799.9|809|800.2|809.3|800.5|808.4|799.5|118
1593071400000|2020-06-25 07:50:00|809.5|800.7|807.8|798.7|810|801.3|806.9|798.1|116
1593071700000|2020-06-25 07:55:00|807.9|798.8|806.8|798|808.1|799|806.4|797.5|83
1593072000000|2020-06-25 08:00:00|806.7|797.8|807.5|798.6|807.5|798.6|806.5|797.6|41
1593072300000|2020-06-25 08:05:00|807.2|798.3|809.1|800.3|809.2|800.3|806.7|797.8|88
1593072600000|2020-06-25 08:10:00|809.2|800.4|810.1|801.1|810.3|801.3|809.2|800.3|39
1593072900000|2020-06-25 08:15:00|810|801|809.3|800.6|810|801|808.5|799.8|74
1593073200000|2020-06-25 08:20:00|809.4|800.7|808.5|799.7|809.8|801|808.4|799.6|71
1593073500000|2020-06-25 08:25:00|808.6|799.8|812|801.7|812|801.8|808.6|799.6|69
1593073800000|2020-06-25 08:30:00|812.4|802.1|813.7|803|813.9|803.3|812.4|802.1|60
1593074100000|2020-06-25 08:35:00|813.8|803.1|813.5|802.7|813.9|803.2|813.1|802.3|31
1593074400000|2020-06-25 08:40:00|813.6|802.8|814.9|804.1|814.9|804.1|813.4|802.6|34
1593074700000|2020-06-25 08:45:00|814.8|804.4|814.7|803.8|815.6|804.8|814.4|803.7|37
1593075000000|2020-06-25 08:50:00|814.6|803.7|814|803.1|814.6|803.7|813.6|802.6|50
1593075300000|2020-06-25 08:55:00|813.9|803|813.9|802.9|813.9|803|813.6|802.7|9
1593075600000|2020-06-25 09:00:00|814|803|815.3|804.4|815.3|804.4|814|803|39
1593075900000|2020-06-25 09:05:00|815.2|804.3|814|803.2|815.2|804.3|814|803.1|28
1593076200000|2020-06-25 09:10:00|814.1|803.1|813.8|802.9|814.3|803.4|813.6|802.6|47
1593076500000|2020-06-25 09:15:00|813.9|803|813.7|802.8|814.9|804.1|813.7|802.8|37
1593076800000|2020-06-25 09:20:00|813.6|802.7|814.5|803.7|814.5|803.7|813.6|802.7|29
1593077100000|2020-06-25 09:25:00|814.4|803.6|815.5|804.7|815.5|804.7|814.4|803.6|41
1593077400000|2020-06-25 09:30:00|815.6|804.8|814.6|803.8|815.7|804.9|814.6|803.8|17
1593077700000|2020-06-25 09:35:00|814.8|803.9|815.4|804.5|815.6|804.8|814.7|803.9|17
1593078000000|2020-06-25 09:40:00|815.5|804.6|814.8|803.9|815.8|804.9|814.5|803.7|56
1593078300000|2020-06-25 09:45:00|814.5|803.7|814.6|803.5|814.6|803.7|814.3|803.4|18
1593078600000|2020-06-25 09:50:00|814.5|803.4|814.1|803.1|814.5|803.4|813.4|802.5|27
1593078900000|2020-06-25 09:55:00|814.2|803.2|813.7|802.7|814.7|803.7|813.6|802.7|28
1593079200000|2020-06-25 10:00:00|813.6|803|813.3|802.4|813.9|803|813.2|802.2|51
1593079500000|2020-06-25 10:05:00|813.4|802.5|813.4|802.6|813.7|802.9|813.2|802.3|69
1593079800000|2020-06-25 10:10:00|813.5|802.7|813.7|803|813.7|803|813.2|802.4|32
1593080100000|2020-06-25 10:15:00|813.6|802.8|813.1|802.2|814.2|803.4|812.3|801.4|52
1593080400000|2020-06-25 10:20:00|813|802.1|814.6|803.7|814.8|803.9|812.7|801.9|74
1593080700000|2020-06-25 10:25:00|814.7|803.8|813.8|802.8|815|804.1|813.3|802.4|44
1593081000000|2020-06-25 10:30:00|813.7|803|813|802.2|814.2|803.2|813|802.2|46
1593081300000|2020-06-25 10:35:00|812.9|802.1|812.4|801.6|812.9|802.1|812|801.3|70
1593081600000|2020-06-25 10:40:00|812.3|801.7|812.2|801.4|812.8|802.1|811.6|801|32
1593081900000|2020-06-25 10:45:00|812|801.3|814.6|803.7|814.6|803.7|812|801.3|49
1593082200000|2020-06-25 10:50:00|814.5|803.6|815.3|804.4|815.3|804.4|814.3|803.5|56
1593082500000|2020-06-25 10:55:00|815.2|804.3|814.7|803.9|815.2|804.3|814.1|803.2|84
1593082800000|2020-06-25 11:00:00|814.8|804|814.9|804.1|815.3|804.5|814|803.2|73
1593083100000|2020-06-25 11:05:00|815|804.2|815.8|804.9|815.8|805|815|804.1|39
1593083400000|2020-06-25 11:10:00|815.7|805|815.6|804.7|816.1|805.2|815.5|804.6|53
1593083700000|2020-06-25 11:15:00|815.7|804.8|815|804.2|815.7|804.9|814.3|803.4|48
1593084000000|2020-06-25 11:20:00|814.8|804|815.2|804.3|816|805.1|814.8|804|27
1593084300000|2020-06-25 11:25:00|815.1|804.2|815.8|804.8|815.8|804.9|815.1|804.2|61
1593084600000|2020-06-25 11:30:00|815.6|804.7|815.2|804.3|815.7|804.8|814.9|804|37
1593084900000|2020-06-25 11:35:00|815.1|804.4|815.1|804.2|815.2|804.4|814.2|803.4|57
1593085200000|2020-06-25 11:40:00|815.2|804.4|814.7|803.8|815.4|804.5|814.7|803.8|42
1593085500000|2020-06-25 11:45:00|814.6|803.9|813.9|803.1|814.7|803.9|813.2|802.4|62
1593085800000|2020-06-25 11:50:00|814|803.3|813.2|802.4|814.1|803.3|813.2|802.4|21
1593086100000|2020-06-25 11:55:00|813.4|802.7|815.1|804.3|815.4|804.6|813|802.3|72
1593086400000|2020-06-25 12:00:00|815.4|804.6|806.4|802.9|816.4|805.1|805.9|799.9|97
1593086700000|2020-06-25 12:05:00|806.5|803|807.3|805.5|807.3|805.5|805.9|802.9|53
1593087000000|2020-06-25 12:10:00|807.4|805.6|805.2|803.4|807.4|805.6|805.1|803.3|51
1593087300000|2020-06-25 12:15:00|805.3|803.5|805.3|803.5|805.4|803.6|804.8|803|59
1593087600000|2020-06-25 12:20:00|805.1|803.3|804|802.2|806.2|804.4|803.3|801.5|80
1593087900000|2020-06-25 12:25:00|804.2|802.4|814.6|797.6|815.2|802.8|803|797.6|56
1593088200000|2020-06-25 12:30:00|815.1|798.1|801.9|800.1|815.8|802.2|800.3|791.1|145
1593088500000|2020-06-25 12:35:00|801.8|800|801.1|799.3|802.6|800.6|799.8|798|143
1593088800000|2020-06-25 12:40:00|800.8|799|802.9|801.1|803.5|801.7|800.4|798.6|81
1593089100000|2020-06-25 12:45:00|802.6|800.8|801.1|799.3|802.6|800.8|800.9|799.1|72
1593089400000|2020-06-25 12:50:00|801|799.2|803.5|800|803.7|800.2|800|798.2|95
1593089700000|2020-06-25 12:55:00|803.6|800.1|803.1|801.3|809.9|804.4|802|800.1|147
1593090000000|2020-06-25 13:00:00|803.6|801.8|802.5|800.7|803.7|801.9|800.4|797.4|172
1593090300000|2020-06-25 13:05:00|802.4|800.6|805|801.5|805.9|803.5|802.4|800.3|147
1593090600000|2020-06-25 13:10:00|804.9|801.4|808.6|805.1|808.8|805.3|803.9|800.4|157
1593090900000|2020-06-25 13:15:00|808.7|805.2|807.9|804.4|811.1|807.6|806.9|803.4|173
1593091200000|2020-06-25 13:20:00|807.8|804.3|804|800.5|808|804.5|803.2|799.7|111
1593091500000|2020-06-25 13:25:00|804.2|800.7|804.9|801.4|805.1|801.6|802.6|799.1|65
1593091800000|2020-06-25 13:30:00|805.6|802.1|805|801.5|810|803|803.2|799.3|149
1593092100000|2020-06-25 13:35:00|804.7|801.2|802.8|799.3|805|801.5|801.8|798.3|114
1593092400000|2020-06-25 13:40:00|802.6|799.1|799.8|796.3|802.6|799.1|798.3|791.8|132
1593092700000|2020-06-25 13:45:00|799.9|796.4|799|795.5|800.9|797.4|797.6|794.1|151
1593093000000|2020-06-25 13:50:00|798.8|795.3|800.9|797.4|801.4|797.9|798.4|794.9|145
1593093300000|2020-06-25 13:55:00|800.8|797.3|799.3|795.8|801|797.5|797.8|790.6|132
1593093600000|2020-06-25 14:00:00|799.5|796|808|799.3|808|799.5|794.7|791.2|157
1593093900000|2020-06-25 14:05:00|808.3|799.4|798.5|795|808.4|801.9|797.5|794|132
1593094200000|2020-06-25 14:10:00|798.6|795.1|800.4|796.9|802.1|798.6|797.6|794.1|141
1593094500000|2020-06-25 14:15:00|800.3|796.8|800.9|797.4|802.1|798.6|799.7|796.2|114
1593094800000|2020-06-25 14:20:00|801|797.5|805.6|802.1|807.2|803.7|801|797.5|138
1593095100000|2020-06-25 14:25:00|805.2|801.7|804.1|800.6|807.2|803.2|802.9|799.1|121
1593095400000|2020-06-25 14:30:00|804.2|800.7|804.1|800.6|806.3|802.2|803.8|798.2|108
1593095700000|2020-06-25 14:35:00|804.2|800.7|806.4|802.9|808.1|804.6|804.1|800.6|115
1593096000000|2020-06-25 14:40:00|806.7|803.2|805.6|802.1|806.7|803.2|804.7|801.2|78
1593096300000|2020-06-25 14:45:00|805.7|802.2|800.5|798.7|810.6|802.9|800.2|798.4|92
1593096600000|2020-06-25 14:50:00|800.6|798.8|800.4|798.6|801.5|799.7|799.3|797.5|121
1593096900000|2020-06-25 14:55:00|800.8|799|802.8|801|803.3|801.5|800.5|798.7|77
1593097200000|2020-06-25 15:00:00|802.9|801.1|804.9|801.4|805.4|802.2|801.8|800|97
1593097500000|2020-06-25 15:05:00|804.6|801.1|803.1|801.3|804.8|801.4|801.9|799.1|89
1593097800000|2020-06-25 15:10:00|803.2|801.4|802.5|800.7|803.6|801.8|801.6|799.8|91
1593098100000|2020-06-25 15:15:00|802.2|800.4|802.3|800.5|802.4|800.6|800.6|798.8|97
1593098400000|2020-06-25 15:20:00|802.2|800.4|800.5|798.7|802.2|800.4|800.1|798.3|64
1593098700000|2020-06-25 15:25:00|800.6|798.8|800.1|798.3|800.8|799|798.6|796.8|75
1593099000000|2020-06-25 15:30:00|800.4|798.6|798.5|796.7|800.8|799|798.5|796.7|79
1593099300000|2020-06-25 15:35:00|798.4|796.6|798.9|797.1|799|797.2|797.4|795.6|108
1593099600000|2020-06-25 15:40:00|799|797.2|799.2|797.4|799.4|797.6|798.4|796.6|85
1593099900000|2020-06-25 15:45:00|799|797.2|800.5|798.7|800.6|798.8|799|797.2|54
1593100200000|2020-06-25 15:50:00|800.1|798.3|799.5|797.7|800.3|798.5|799.1|797.3|43
1593100500000|2020-06-25 15:55:00|799.6|797.8|800.7|798.9|801|799.2|799.5|797.7|40
1593100800000|2020-06-25 16:00:00|800.9|799.1|803.6|801.8|803.7|801.9|800.9|799.1|79
1593101100000|2020-06-25 16:05:00|803.7|801.9|803.2|801.4|804.4|802.6|802.3|800.5|52
1593101400000|2020-06-25 16:10:00|803.4|801.6|803.7|801.9|804|802.2|802.5|800.7|26
1593101700000|2020-06-25 16:15:00|803.8|802|804.7|802.9|804.9|803.1|803.8|802|41
1593102000000|2020-06-25 16:20:00|804.8|803|804.2|802.4|804.9|803.1|804|802.2|31
1593102300000|2020-06-25 16:25:00|804.5|802.7|805.1|803.3|805.1|803.3|804.1|802.3|26
1593102600000|2020-06-25 16:30:00|805.7|803.9|805.9|804.1|807.2|805.4|805.6|803.8|69
1593102900000|2020-06-25 16:35:00|805.7|803.9|805.1|803.3|806.1|804.3|805.1|803.3|50
1593103200000|2020-06-25 16:40:00|805.2|803.4|805|803.2|805.5|803.7|804.9|803.1|29
1593103500000|2020-06-25 16:45:00|804.9|803.1|805.4|803.6|805.6|803.8|804.9|803.1|33
1593103800000|2020-06-25 16:50:00|805.3|803.5|805.5|803.7|805.6|803.8|805|803.2|18
1593104100000|2020-06-25 16:55:00|805.4|803.6|805.5|803.7|805.5|803.7|805|803.2|27
1593104400000|2020-06-25 17:00:00|805.6|803.8|802.3|800.5|805.6|803.8|801.8|800|147
1593104700000|2020-06-25 17:05:00|802.2|800.4|802.6|800.8|803.2|801.4|802|800.2|43
1593105000000|2020-06-25 17:10:00|802.5|800.7|802.4|800.6|802.8|801|802|800.2|47
1593105300000|2020-06-25 17:15:00|802.5|800.7|802|800.2|802.9|801.1|801.9|800.1|53
1593105600000|2020-06-25 17:20:00|802.1|800.3|802.1|800.3|802.5|800.7|801.9|800.1|34
1593105900000|2020-06-25 17:25:00|802|800.2|801.1|799.3|802.4|800.6|800.9|799.1|37
1593106200000|2020-06-25 17:30:00|801.2|799.4|801.5|799.7|801.8|800|801.1|799.3|27
1593106500000|2020-06-25 17:35:00|801.6|799.8|801.7|799.9|802.6|800.8|801.5|799.7|46
1593106800000|2020-06-25 17:40:00|801.6|799.8|801.7|799.9|801.9|800.1|801.2|799.4|31
1593107100000|2020-06-25 17:45:00|801.8|800|802.1|800.3|802.3|800.5|801.7|799.9|18
1593107400000|2020-06-25 17:50:00|801.9|800.1|801.6|799.8|802.1|800.3|801.5|799.7|19
1593107700000|2020-06-25 17:55:00|801.5|799.7|801.4|799.6|801.6|799.8|801|799.2|19
1593108000000|2020-06-25 18:00:00|801.5|799.7|800.9|799.1|801.5|799.7|800.8|799|12
1593108300000|2020-06-25 18:05:00|801.3|799.5|801.2|799.4|801.5|799.7|801.2|799.4|10
1593108600000|2020-06-25 18:10:00|801.3|799.5|802.1|800.3|802.1|800.3|801.3|799.5|7
1593108900000|2020-06-25 18:15:00|802|800.2|801.8|800|802|800.2|801.5|799.7|17
1593109200000|2020-06-25 18:20:00|801.9|800.1|800.8|799|801.9|800.1|800.5|798.7|23
1593109500000|2020-06-25 18:25:00|800.9|799.1|800.9|799.1|801.1|799.3|800.7|798.9|13
1593109800000|2020-06-25 18:30:00|800.8|799|800.6|798.8|801.7|799.9|800.5|798.7|32
1593110100000|2020-06-25 18:35:00|800.8|799|801.2|799.4|801.6|799.8|800.8|799|16
1593110400000|2020-06-25 18:40:00|801.4|799.6|802.4|800.6|802.4|800.6|801.3|799.5|12
1593110700000|2020-06-25 18:45:00|802.5|800.7|802.4|800.6|802.8|801|802.4|800.6|16
1593111000000|2020-06-25 18:50:00|802.7|800.9|803.4|801.6|803.4|801.6|802.4|800.6|19
1593111300000|2020-06-25 18:55:00|803.6|801.8|802.2|800.4|803.8|802|802.2|800.4|26
1593111600000|2020-06-25 19:00:00|802|800.2|803.3|801.5|803.5|801.7|802|800.2|27
1593111900000|2020-06-25 19:05:00|803.2|801.4|803.9|802.1|803.9|802.1|803.2|801.4|45
1593112200000|2020-06-25 19:10:00|803.7|801.9|803.5|801.7|804.3|802.5|803.2|801.4|48
1593112500000|2020-06-25 19:15:00|803.4|801.6|803.5|801.7|803.5|801.7|803.4|801.6|2
1593112800000|2020-06-25 19:20:00|804|802.2|804.4|802.6|804.8|803|803.3|801.5|34
1593113100000|2020-06-25 19:25:00|804.5|802.7|803.9|802.1|804.7|802.9|803.9|802.1|32
1593113400000|2020-06-25 19:30:00|804|802.2|804.1|802.3|804.4|802.6|803.3|801.5|42
1593113700000|2020-06-25 19:35:00|804.2|802.4|804.3|802.5|804.3|802.5|803.8|802|30
1593114000000|2020-06-25 19:40:00|804|802.2|804.1|802.3|804.5|802.7|803.6|800.1|28
1593114300000|2020-06-25 19:45:00|804.2|802.4|803.7|801.9|804.2|802.4|803.6|801.8|27
1593114600000|2020-06-25 19:50:00|803.6|801.8|804.3|802.5|804.3|802.5|803.6|801.8|18
1593114900000|2020-06-25 19:55:00|804.2|802.4|806.3|804.5|806.3|804.5|803.7|801.9|66
1593115200000|2020-06-25 20:00:00|806|804.2|805.4|803.6|806|804.2|805.3|803.5|12
1593115500000|2020-06-25 20:05:00|805.3|803.5|804.7|802.9|805.4|803.6|804.7|802.9|11
1593115800000|2020-06-25 20:10:00|804.9|803.1|803.8|802|804.9|803.1|803.8|802|17
1593116100000|2020-06-25 20:15:00|803.7|801.9|803.7|801.9|803.8|802|803.6|801.8|6
1593116400000|2020-06-25 20:20:00|803.6|801.8|803.6|801.8|803.7|801.9|803.6|801.8|3
1593116700000|2020-06-25 20:25:00|803.7|801.9|803.7|801.9|803.7|801.9|803.6|801.8|3
1593117000000|2020-06-25 20:30:00|803.6|801.8|803.6|801.8|803.7|801.9|803.6|801.8|3
1593122400000|2020-06-25 22:00:00|815.8|798.8|813|796|815.8|798.8|813|796|34
1593122700000|2020-06-25 22:05:00|814.9|797.9|814.5|799|815.7|800.1|812.8|796.4|50
1593123000000|2020-06-25 22:10:00|814.6|799.1|815.3|801.2|815.5|801.3|813.7|799.1|48
1593123300000|2020-06-25 22:15:00|815.2|801.1|814.3|800.2|815.2|801.2|814.2|800.1|63
1593123600000|2020-06-25 22:20:00|814.2|800.3|814.6|800.9|814.7|800.9|814.2|800.2|28
1593123900000|2020-06-25 22:25:00|814.5|800.6|814.7|800|815|800.9|814.2|800|19
1593124200000|2020-06-25 22:30:00|814.8|800.2|814.9|800.3|815.5|800.6|814.8|800.2|33
1593124500000|2020-06-25 22:35:00|814.3|800.2|814.7|800|814.7|800.2|814.1|799.2|18
1593124800000|2020-06-25 22:40:00|814.2|799.7|814.7|800.2|814.7|800.2|814.1|799.4|22
1593125100000|2020-06-25 22:45:00|814.5|800.1|813.5|799.2|814.5|800.1|813.4|799.1|38
1593125400000|2020-06-25 22:50:00|813.6|799|813.9|799.6|814|799.6|813.3|799|33
1593125700000|2020-06-25 22:55:00||799.4||799.6||799.6||799.4|6
1593126000000|2020-06-25 23:00:00|813.7|799.5|813.6|799.3|813.9|799.6|812.7|798.3|22
1593126300000|2020-06-25 23:05:00|813.8|799.4|814.4|800.2|814.4|800.2|813.6|799.4|23
1593126600000|2020-06-25 23:10:00|814.5|800.1|814.2|800|815.1|800.8|814.1|799.9|39
1593126900000|2020-06-25 23:15:00|814.1|799.9|814.1|800.9|814.5|800.9|813.3|799.2|23
1593127200000|2020-06-25 23:20:00|813.7|801.5|814.1|801.9|814.2|802|813.7|801.5|15
1593127500000|2020-06-25 23:25:00|814.9|802|815.3|803.1|815.3|803.1|814.5|802|34
1593127800000|2020-06-25 23:30:00|815.5|803.3|816.2|804.9|817.6|805.4|815.3|803.2|59
1593128100000|2020-06-25 23:35:00|815.9|804.7|816.5|805.2|817.1|805.8|815.4|804.2|79
1593128400000|2020-06-25 23:40:00|816.6|805.3|816.3|805.1|816.6|805.3|816.2|804.9|27
1593128700000|2020-06-25 23:45:00|816|805|816.5|805.3|816.5|805.3|815.2|804|60
1593129000000|2020-06-25 23:50:00|816.4|805.2|815.8|804.3|816.5|805.3|815.2|804.1|44
1593129300000|2020-06-25 23:55:00|815.7|804.2|812.7|803.2|815.7|804.6|812.2|802.4|96
1593129600000|2020-06-26 00:00:00|812.6|803.1|811|801.8|812.6|803.1|810.5|801.4|103
1593129900000|2020-06-26 00:05:00|811.3|801.9|811|801.9|811.3|802.2|810.5|801.3|137
1593130200000|2020-06-26 00:10:00|810.9|801.8|810.5|801.5|811.7|802.5|810.3|801.3|122
1593130500000|2020-06-26 00:15:00|810.4|801.4|810.8|801.6|811|801.8|810.4|801.3|31
1593130800000|2020-06-26 00:20:00|810.9|801.7|810.4|801.4|810.9|801.8|810.3|801.2|89
1593131100000|2020-06-26 00:25:00|810.5|801.3|810.6|801.5|811.4|802.2|810.4|801.2|82
1593131400000|2020-06-26 00:30:00|810.8|801.6|811.5|802.3|811.5|802.3|809|799.9|81
1593131700000|2020-06-26 00:35:00|811.7|802.4|810|800.7|811.7|802.5|810|800.7|64
1593132000000|2020-06-26 00:40:00|810.2|800.8|811.2|802.1|811.2|802.1|810.2|800.8|26
1593132300000|2020-06-26 00:45:00|811.3|802.2|810|800.9|811.7|802.6|810|800.9|42
1593132600000|2020-06-26 00:50:00|810.2|801|809.8|800.7|810.3|801.2|808.9|799.8|87
1593132900000|2020-06-26 00:55:00|809.7|800.6|810.3|801.2|811.5|802.4|809.5|799.9|55
1593133200000|2020-06-26 01:00:00|810.5|801.1|810.2|801|810.6|801.4|810.2|801|48
1593133500000|2020-06-26 01:05:00|810.3|801.1|810|800.9|810.5|801.3|809.7|800.6|27
1593133800000|2020-06-26 01:10:00|809.7|801.1|809.2|800.2|809.7|801.1|809.1|800.1|11
1593134100000|2020-06-26 01:15:00|809.1|799.9|808.3|799.5|809.1|800.2|808.3|799.5|15
1593134400000|2020-06-26 01:20:00|808.2|799.4|808|799.2|808.5|799.7|807.9|799|21
1593134700000|2020-06-26 01:25:00|808.1|799.4|807.7|798.8|808.4|799.5|807.7|798.8|21
1593135000000|2020-06-26 01:30:00|807.9|798.9|808.6|799.5|808.6|799.6|807.9|798.9|28
1593135300000|2020-06-26 01:35:00|808.5||808.5||808.5||808.5||1
1593135600000|2020-06-26 01:40:00|808.6|799.6|808.7|799.6|809.6|800.6|808.6|799.6|41
1593135900000|2020-06-26 01:45:00|808.6|799.7|810|800.9|810|801|808.6|799.6|41
1593136200000|2020-06-26 01:50:00|810.1|801.5|812.3|803.4|812.7|803.7|810|801.2|55
1593136500000|2020-06-26 01:55:00|812.5|803.6|811.3|802.5|812.5|803.6|810.3|801.4|62
1593136800000|2020-06-26 02:00:00|811.4|802.6|811.1|802.1|811.7|802.8|811.1|802|23
1593137100000|2020-06-26 02:05:00|811|801.9|810.6|801.8|811.4|802.4|810.6|801.8|41
1593137400000|2020-06-26 02:10:00|810.3|801.7|812.6|803.7|812.6|803.9|810.2|801.4|79
1593137700000|2020-06-26 02:15:00|812.7|803.9|811.4|803.1|813.4|806.3|809.1|802.6|160
1593138000000|2020-06-26 02:20:00|811.3|803.2|808.9|805.4|811.8|806.4|808.8|803.2|61
1593138300000|2020-06-26 02:25:00|809.2|805.7|810|806.5|810.5|807|808.9|805.4|71
1593138600000|2020-06-26 02:30:00|810.2|806.7|809.7|806.2|810.4|806.9|809.7|806.2|18
1593138900000|2020-06-26 02:35:00|811.7|803.4|808.2|804.7|811.7|805|807.4|803.4|25
1593139200000|2020-06-26 02:40:00|808|804.5|807.8|804.3|808.3|804.8|807.8|804.3|7
1593139500000|2020-06-26 02:45:00|807.9|804.4|807.9|804.4|808.2|804.7|807.6|804.1|11
1593139800000|2020-06-26 02:50:00|808|804.5|808|804.5|809.8|806.3|807.8|804.3|39
1593140100000|2020-06-26 02:55:00|807.9|804.4|808|804.5|808.1|804.6|807.7|804.2|10
1593140400000|2020-06-26 03:00:00|807.9|804.4|809.3|805.8|809.4|805.9|807.7|804.2|29
1593140700000|2020-06-26 03:05:00|809.9|806.4|810.3|806.8|810.5|807|809.8|806.3|19
1593141000000|2020-06-26 03:10:00|810.4|806.9|809.9|806.4|810.5|807|809.1|805.6|44
1593141300000|2020-06-26 03:15:00|809.8|806.3|808.8|805.3|809.8|806.3|808.6|805.1|25
1593141600000|2020-06-26 03:20:00|808.9|805.4|809.1|805.6|809.4|805.9|808.8|805.3|23
1593141900000|2020-06-26 03:25:00|808.8|805.3|809.1|805.6|809.2|805.7|808.8|805.3|12
1593142200000|2020-06-26 03:30:00|809.3|805.8|809.4|805.9|809.6|806.1|808.9|805.4|14
1593142500000|2020-06-26 03:35:00|809.9|806.4|809.3|805.8|810|806.5|809.1|805.6|26
1593142800000|2020-06-26 03:40:00|809.4|805.9|808.7|805.2|809.5|806|808.7|805.2|14
1593143100000|2020-06-26 03:45:00|808.6|805.1|808.8|805.3|808.8|805.3|808.6|805.1|3
1593143400000|2020-06-26 03:50:00|809.1|805.6|809.4|805.9|809.7|806.2|808.8|805.3|18
1593143700000|2020-06-26 03:55:00|809.2|805.7|809.3|805.8|809.4|805.9|808.8|805.3|16
1593144000000|2020-06-26 04:00:00|809.2|805.7|808.5|805|809.3|805.8|808.4|804.9|25
1593144300000|2020-06-26 04:05:00|808.7|805.2|808.6|805.1|808.8|805.3|808.5|805|18
1593144600000|2020-06-26 04:10:00|808.5|805|807.4|803.9|808.5|805|806.4|802.9|23
1593144900000|2020-06-26 04:15:00|807.3|803.8|808|804.5|808.2|804.7|807.3|803.8|29
1593145200000|2020-06-26 04:20:00|808.4|804.9|808.2|804.7|808.4|804.9|808.2|804.7|25
1593145500000|2020-06-26 04:25:00|808.3|804.8|808.9|805.4|808.9|805.4|808.2|804.7|19
1593145800000|2020-06-26 04:30:00|808.8|805.3|808.9|805.4|808.9|805.4|808.7|805.2|26
1593146100000|2020-06-26 04:35:00|809|805.5|809.7|806.2|809.7|806.2|809|805.5|13
1593146400000|2020-06-26 04:40:00|809.8|806.3|809.7|806.2|809.8|806.3|809.7|806.2|18
1593146700000|2020-06-26 04:45:00|809.8|806.3|809.3|805.8|809.8|806.3|808.9|805.4|36
1593147000000|2020-06-26 04:50:00|809.4|805.9|810.3|806.8|810.5|807|809.3|805.8|32
1593147300000|2020-06-26 04:55:00|810.4|806.9|809.7|806.2|810.5|807|809.7|806.2|8
1593147600000|2020-06-26 05:00:00|809.9|806.4|809.1|805.6|810.1|806.6|808.5|805|34
1593147900000|2020-06-26 05:05:00|809.4|805.9|808.6|805.1|809.7|806.2|808.6|805.1|41
1593148200000|2020-06-26 05:10:00|808.5|805|807.6|804.1|808.5|805|807.3|803.8|36
1593148500000|2020-06-26 05:15:00|807.7|804.2|808.1|804.6|808.2|804.7|807.6|804.1|17
1593148800000|2020-06-26 05:20:00|808|804.5|807.8|804.3|808.1|804.6|807.6|804.1|21
1593149100000|2020-06-26 05:25:00|808|804.5|805.9|802.4|809.9|804.9|805.7|801.7|46
1593149400000|2020-06-26 05:30:00|806|802.5|805.6|802.1|806.2|802.7|805.5|802|37
1593149700000|2020-06-26 05:35:00|805.5|802|804.3|800.8|805.6|802.1|804.1|800.6|45
1593150000000|2020-06-26 05:40:00|804.2|800.7|807.2|797|807.6|801|804.2|797|30
1593150300000|2020-06-26 05:45:00|807.3|797.1|807.9|797.8|808|797.9|807.3|796.9|57
1593150600000|2020-06-26 05:50:00|808|797.9|809.1|798.9|809.4|799|808|797.9|77
1593150900000|2020-06-26 05:55:00|809|798.8|808.2|798.1|809.1|799|808.1|798|42
1593151200000|2020-06-26 06:00:00|808.1|798|808.2|798.2|808.2|798.2|807.6|797.4|30
1593151500000|2020-06-26 06:05:00|808.1|798.1|807.7|797.6|808.6|798.6|807.6|797.6|64
1593151800000|2020-06-26 06:10:00|807.6|797.5|808|797.9|808.3|798.2|807.4|797.3|50
1593152100000|2020-06-26 06:15:00|807.9|797.8|809.1|799|809.2|799|807.9|797.7|95
1593152400000|2020-06-26 06:20:00|809|798.9|809.3|799.2|809.5|799.4|808.8|798.7|53
1593152700000|2020-06-26 06:25:00|809.2|799.1|809.1|799|809.3|799.2|808.9|798.7|37
1593153000000|2020-06-26 06:30:00|809|798.9|809.8|799.5|810.2|799.9|809|798.8|63
1593153300000|2020-06-26 06:35:00|809.9|799.6|809.5|799.3|809.9|799.7|809.5|799.3|41
1593153600000|2020-06-26 06:40:00|809.4|799.2|809.2|799.1|810|799.9|809.2|799.1|80
1593153900000|2020-06-26 06:45:00|809.4|799.2|808.8|798.7|809.9|799.7|808.8|798.7|37
1593154200000|2020-06-26 06:50:00|808.9|798.8|809.3|799.2|810.2|799.8|808.4|798.3|79
1593154500000|2020-06-26 06:55:00|809.4|799.3|808.3|798.1|809.4|799.3|808.1|797.9|69
1593154800000|2020-06-26 07:00:00|807.6|798|808.6|798.5|809.5|799.4|807.5|797.3|63
1593155100000|2020-06-26 07:05:00|808.4|798.4|808.8|798.6|809.2|799.1|808|797.9|114
1593155400000|2020-06-26 07:10:00|808.9|798.7|808.7|798.5|810.1|799.9|808.6|798.5|31
1593155700000|2020-06-26 07:15:00|808.5|798.3|808.7|798.6|809|798.7|808.2|798.2|26
1593156000000|2020-06-26 07:20:00|808.5|798.4|808.5|798.4|808.7|798.6|807.9|798|56
1593156300000|2020-06-26 07:25:00|808.7|798.6|809.2|799.1|809.6|799.6|808.6|798.5|67
1593156600000|2020-06-26 07:30:00|809.1|799|809.7|799.6|809.7|799.6|809|798.9|39
1593156900000|2020-06-26 07:35:00|809.6|799.5|809.3|799.2|809.6|799.6|809.3|799.2|37
1593157200000|2020-06-26 07:40:00|809.4|799.3|811.5|801.4|811.6|801.6|809.3|799.2|99
1593157500000|2020-06-26 07:45:00|811.4|801.3|810.9|800.7|811.5|801.4|810.8|800.7|108
1593157800000|2020-06-26 07:50:00|811.1|800.9|812.3|802.3|812.5|802.4|811.1|800.9|75
1593158100000|2020-06-26 07:55:00|812.5|802.5|812.3|802.3|812.8|802.8|812|802|24
1593158400000|2020-06-26 08:00:00|812.4|802.2|806.2|802.7|812.6|804.8|806|801.6|54
1593158700000|2020-06-26 08:05:00|806.1|802.6|805.2|801.7|806.4|802.9|804.5|801|35
1593159000000|2020-06-26 08:10:00|805.3|801.8|805.9|802.4|806.2|802.7|805.3|801.8|78
1593159300000|2020-06-26 08:15:00|805.8|802.3|806.5|803|806.7|803.2|805.7|802.2|43
1593159600000|2020-06-26 08:20:00|806.4|802.9|805.9|802.4|807.2|803.7|805.9|802.4|40
1593159900000|2020-06-26 08:25:00|806|802.5|805|801.5|806.6|803.1|805|801.5|47
1593160200000|2020-06-26 08:30:00|804.7|801.2|804.9|801.4|805|801.5|804|800.5|32
1593160500000|2020-06-26 08:35:00|804.8|801.3|803.5|800|805.5|802|803.5|800|30
1593160800000|2020-06-26 08:40:00|803.3|799.8|803.1|799.6|803.6|800.1|803.1|799.6|22
1593161100000|2020-06-26 08:45:00|803.4|799.9|805.5|802|805.9|802.4|803.3|799.8|43
1593161400000|2020-06-26 08:50:00|805.4|801.9|805.2|801.7|805.6|802.1|804.6|801.1|14
1593161700000|2020-06-26 08:55:00|805.3|801.8|805.3|801.8|805.6|802.1|805.2|801.7|17
1593162000000|2020-06-26 09:00:00|805.4|801.9|804.1|800.6|805.4|801.9|804.1|800.6|22
1593162300000|2020-06-26 09:05:00|804|800.5|804.4|800.9|804.6|801.1|803.8|800.3|41
1593162600000|2020-06-26 09:10:00|804.3|800.8|802.1|798.6|804.4|800.9|801.8|798.3|42
1593162900000|2020-06-26 09:15:00|801.9|798.4|802|798.5|805.2|801.7|800.5|797|71
1593163200000|2020-06-26 09:20:00|801.9|798.4|802.6|799.1|803.3|799.8|801.8|798.3|60
1593163500000|2020-06-26 09:25:00|802.4|798.9|803.5|800|804.1|800.6|802.4|798.9|49
1593163800000|2020-06-26 09:30:00|803.6|800.1|803.6|800.1|804|800.5|803.1|799.6|71
1593164100000|2020-06-26 09:35:00|803.7|800.2|804|800.5|804.1|800.6|803.5|800|34
1593164400000|2020-06-26 09:40:00|804.1|800.6|803.8|800.3|804.2|800.7|803.6|800.1|29
1593164700000|2020-06-26 09:45:00|804|800.5|803.6|800.1|804.1|800.6|803.4|799.9|30
1593165000000|2020-06-26 09:50:00|803.7|800.2|804.2|800.7|808.1|800.7|803.3|797.8|36
1593165300000|2020-06-26 09:55:00|804.1|800.6|804.3|800.8|804.3|800.8|803.8|800.3|14
1593165600000|2020-06-26 10:00:00|804.4|800.9|803.5|800|804.4|800.9|803.2|799.7|49
1593165900000|2020-06-26 10:05:00|803.6|800.1|803.9|800.4|804.5|801|803.5|800|54
1593166200000|2020-06-26 10:10:00|804|800.5|804.3|800.8|804.5|801|804|800.5|28
1593166500000|2020-06-26 10:15:00|804.2|800.7|804.1|800.6|804.9|801.4|804.1|800.6|53
1593166800000|2020-06-26 10:20:00|804.2|800.7|804.4|800.9|804.4|800.9|803.3|799.8|53
1593167100000|2020-06-26 10:25:00|804.1|800.6|805.1|801.6|806|802.5|804.1|800.6|63
1593167400000|2020-06-26 10:30:00|805|801.5|805|801.5|805.2|801.7|804.6|801.1|34
1593167700000|2020-06-26 10:35:00|804.9|801.4|804.4|800.9|804.9|801.4|804|800.5|32
1593168000000|2020-06-26 10:40:00|804.6|801.1|804.6|801.1|804.7|801.2|804.5|801|10
1593168300000|2020-06-26 10:45:00|804.5|801|803.4|799.9|804.7|801.2|803.4|799.9|25
1593168600000|2020-06-26 10:50:00|803.5|800|803.1|799.6|803.5|800|803.1|799.6|19
1593168900000|2020-06-26 10:55:00|802.7|799.2|805|801.5|805|801.5|802.6|799.1|22
1593169200000|2020-06-26 11:00:00|804.8|801.3|803.8|800.3|804.8|801.3|803.8|800.3|24
1593169500000|2020-06-26 11:05:00|804|800.5|804.6|801.1|804.9|801.4|803.8|800.3|18
1593169800000|2020-06-26 11:10:00|804.7|801.2|804.9|801.4|805.1|801.6|804.4|800.9|22
1593170100000|2020-06-26 11:15:00|805|801.5|804.5|801|805|801.5|804.5|801|24
1593170400000|2020-06-26 11:20:00|804.6|801.1|804.7|801.2|805|801.5|804.3|800.8|52
1593170700000|2020-06-26 11:25:00|804.6|801.1|805.7|802.2|805.7|802.2|804.1|800.6|27
1593171000000|2020-06-26 11:30:00|805.9|802.4|805.9|802.4|807.2|803.7|805.6|802.1|31
1593171300000|2020-06-26 11:35:00|806|802.5|805.5|802|806.4|802.9|804.6|801.1|51
1593171600000|2020-06-26 11:40:00|805.7|802.2|807.6|804.1|807.9|804.4|805.2|801.7|29
1593171900000|2020-06-26 11:45:00|807.7|804.2|807.8|804.3|808.2|804.7|807.4|803.9|47
1593172200000|2020-06-26 11:50:00|807.9|804.4|808.5|805|809|805.5|807.6|804.1|30
1593172500000|2020-06-26 11:55:00|808.6|805.1|808|804.5|808.6|805.1|806.8|803.3|71
1593172800000|2020-06-26 12:00:00|808.1|804.6|805.8|804|810.9|805.6|805|802.4|100
1593173100000|2020-06-26 12:05:00|806|804.2|809.2|807.4|809.2|807.4|805.4|803.6|76
1593173400000|2020-06-26 12:10:00|809.3|807.5|808.5|806.7|809.9|808.1|807.9|806.1|88
1593173700000|2020-06-26 12:15:00|808.6|806.8|809.1|807.3|809.4|807.6|807.3|805.5|95
1593174000000|2020-06-26 12:20:00|808.2|806.4|812.6|810.8|812.7|810.9|808.2|806.4|112
1593174300000|2020-06-26 12:25:00|812|810.2|813.8|800.5|813.8|811.6|811.7|800.5|69
1593174600000|2020-06-26 12:30:00|813.7|800.4|810.2|808.4|813.7|811.7|808.4|800.4|147
1593174900000|2020-06-26 12:35:00|810.4|808.6|807.8|806|811.9|810.1|807.3|799.5|216
1593175200000|2020-06-26 12:40:00|808|806.2|807.9|806.1|809.7|807.9|806.3|803.7|147
1593175500000|2020-06-26 12:45:00|807.8|806|809.5|807.7|810|808.2|807.3|805.5|122
1593175800000|2020-06-26 12:50:00|809.7|807.9|809.5|807.7|810.4|808.6|808.5|806.7|88
1593176100000|2020-06-26 12:55:00|809.4|807.6|810|808.2|810|808.2|809|807.2|76
1593176400000|2020-06-26 13:00:00|810.1|808.3|803.8|802|810.2|808.4|802.4|798.5|184
1593176700000|2020-06-26 13:05:00|804.4|802.6|805|803.2|806.4|804.6|802.9|801.1|152
1593177000000|2020-06-26 13:10:00|804.9|803.1|806.6|803.1|808.4|806.6|803.3|793.5|153
1593177300000|2020-06-26 13:15:00|806.8|803.3|807.3|803.8|807.5|804|806|802.5|120
1593177600000|2020-06-26 13:20:00|807.2|803.7|808.5|805|808.7|805.2|807.2|803.7|90
1593177900000|2020-06-26 13:25:00|808.4|804.9|809|800.9|810.8|806.3|805.5|800.9|130
1593178200000|2020-06-26 13:30:00|809.1|801.1|806.8|803.3|810.6|804.6|805.9|801.1|208
1593178500000|2020-06-26 13:35:00|806.6|803.1|811.3|807.8|813.6|809.7|806.2|802.7|180
1593178800000|2020-06-26 13:40:00|811.4|807.9|806.7|803.2|811.8|808.3|805.8|802.3|250
1593179100000|2020-06-26 13:45:00|806.6|803.1|808.9|805.4|809|805.5|804|800.5|249
1593179400000|2020-06-26 13:50:00|808.8|805.3|808.7|805.2|809.1|805.6|807.4|803.9|163
1593179700000|2020-06-26 13:55:00|808.6|805.1|805.8|802.3|809.1|805.6|805|801.5|142
1593180000000|2020-06-26 14:00:00|805.7|802.2|804|800.5|807.7|804.2|802.7|799.2|171
1593180300000|2020-06-26 14:05:00|804.1|800.6|804.3|800.8|804.8|801.3|802.6|799.1|115
1593180600000|2020-06-26 14:10:00|804.2|800.7|798.3|794.8|804.3|800.8|798|794.5|169
1593180900000|2020-06-26 14:15:00|798.1|794.6|803.9|800.4|803.9|800.4|796.9|793.4|191
1593181200000|2020-06-26 14:20:00|804|800.5|803.4|801.6|804.9|801.7|801.8|799.4|150
1593181500000|2020-06-26 14:25:00|803.2|801.4|808.4|806.6|808.4|806.6|802.4|800.6|155
1593181800000|2020-06-26 14:30:00|807.9|806.1|803.7|801.9|808.1|806.3|802.9|801.1|191
1593182100000|2020-06-26 14:35:00|803.9|802.1|802.6|800.8|804.7|802.9|800.9|799.1|168
1593182400000|2020-06-26 14:40:00|802.9|801.1|797.4|795.6|803|801.2|796.3|794.5|167
1593182700000|2020-06-26 14:45:00|797.1|795.3|796.8|795|797.6|795.8|793.4|791.6|310
1593183000000|2020-06-26 14:50:00|797.2|795.4|795.1|793.3|800.1|796.6|794.5|792.7|175
1593183300000|2020-06-26 14:55:00|795.2|793.4|797.8|796|798.5|796.7|794.9|793.1|240
1593183600000|2020-06-26 15:00:00|798.1|796.3|798.8|797|800.3|798.5|796.7|794.9|159
1593183900000|2020-06-26 15:05:00|799.1|797.3|799|797.2|799.8|798|798.1|796.3|114
1593184200000|2020-06-26 15:10:00|798.9|797.1|797.3|795.5|799.5|797.7|797.1|795.3|163
1593184500000|2020-06-26 15:15:00|797.4|795.6|797|795.2|797.8|796|796.4|794.6|76
1593184800000|2020-06-26 15:20:00|796.7|794.9|797.6|795.8|798.4|796.6|796.7|794.9|138
1593185100000|2020-06-26 15:25:00|797.8|796|799.7|797.9|799.9|798.1|797.3|795.5|149
1593185400000|2020-06-26 15:30:00|799.6|797.8|798.1|796.3|799.9|798.1|797.4|795.6|118
1593185700000|2020-06-26 15:35:00|797.9|796.1|802.7|800.9|803.5|801.7|797.7|795.9|182
1593186000000|2020-06-26 15:40:00|802.8|801|804|802.2|804.5|802.7|802.8|801|123
1593186300000|2020-06-26 15:45:00|804.1|802.3|805.7|803.9|805.7|803.9|804|802.2|105
1593186600000|2020-06-26 15:50:00|805.6|803.8|802.7|800.9|806.1|804.3|802.4|800.6|98
1593186900000|2020-06-26 15:55:00|802.6|800.8|803.8|802|803.9|802.1|801.3|799.5|81
1593187200000|2020-06-26 16:00:00|803.9|802.1|802.2|800.4|804|802.2|802.2|800.4|77
1593187500000|2020-06-26 16:05:00|802.1|800.3|802.2|800.4|803.1|801.3|801.8|800|97
1593187800000|2020-06-26 16:10:00|802.3|800.5|802.7|800.9|803.4|801.6|801.8|800|72
1593188100000|2020-06-26 16:15:00|802.9|801.1|805|803.2|806.9|805.1|802.1|800.3|93
1593188400000|2020-06-26 16:20:00|804.9|803.1|806.3|804.5|807.6|805.8|804.5|802.7|98
1593188700000|2020-06-26 16:25:00|806.2|804.4|806.1|804.3|807|805.2|806|804.2|66
1593189000000|2020-06-26 16:30:00|806.2|804.4|808.6|806.8|809.1|807.3|805.7|803.9|71
1593189300000|2020-06-26 16:35:00|808.8|807|806.8|805|809|807.2|806.7|804.9|65
1593189600000|2020-06-26 16:40:00|806.7|804.9|808.3|806.5|808.3|806.5|806.7|804.9|34
1593189900000|2020-06-26 16:45:00|808.4|806.6|808.5|806.7|809.2|807.4|807.4|805.6|68
1593190200000|2020-06-26 16:50:00|808.6|806.8|811|809.2|811|809.2|808.4|806.6|83
1593190500000|2020-06-26 16:55:00|811.1|809.3|811.9|810.1|812.8|811|810.5|808.7|103
1593190800000|2020-06-26 17:00:00|812|810.2|810.6|808.8|812.6|810.8|809.5|807.7|250
1593191100000|2020-06-26 17:05:00|810.7|808.9|809.2|807.4|810.7|808.9|808.5|806.7|56
1593191400000|2020-06-26 17:10:00|809.3|807.5|809.2|807.4|810|808.2|808.4|806.6|125
1593191700000|2020-06-26 17:15:00|809.3|807.5|811.1|809.3|811.1|809.3|809.3|807.5|111
1593192000000|2020-06-26 17:20:00|811|809.2|809.8|808|811.1|809.3|808.9|807.1|127
1593192300000|2020-06-26 17:25:00|809.9|808.1|807.9|806.1|809.9|808.1|807.7|805.9|139
1593192600000|2020-06-26 17:30:00|808.2|806.4|808.7|806.9|808.9|807.1|807.4|805.6|39
1593192900000|2020-06-26 17:35:00|808.4|806.6|808.3|806.5|809.1|807.3|807.3|805.5|83
1593193200000|2020-06-26 17:40:00|808.5|806.7|808.9|807.1|809.1|807.3|808.1|806.3|51
1593193500000|2020-06-26 17:45:00|809|807.2|810|808.2|810.2|808.4|808.9|807.1|38
1593193800000|2020-06-26 17:50:00|810.1|808.3|809.2|807.4|810.1|808.3|808.2|806.4|38
1593194100000|2020-06-26 17:55:00|809|807.2|809.2|807.4|809.7|807.9|808.4|806.6|51
1593194400000|2020-06-26 18:00:00|809.3|807.5|809.5|807.7|809.9|808.1|808.4|806.6|41
1593194700000|2020-06-26 18:05:00|809.6|807.8|808.1|806.3|810|808.2|808.1|806.3|42
1593195000000|2020-06-26 18:10:00|808.3|806.5|808.3|806.5|808.9|807.1|807.9|806.1|36
1593195300000|2020-06-26 18:15:00|808.4|806.6|807.2|805.4|808.4|806.6|807.2|805.4|20
1593195600000|2020-06-26 18:20:00|807.1|805.3|807|805.2|808.5|806.7|807|805.2|37
1593195900000|2020-06-26 18:25:00|807.1|805.3|807.3|805.5|807.3|805.5|806.4|804.6|8
1593196200000|2020-06-26 18:30:00|807.5|805.7|808|806.2|808|806.2|806.9|805.1|31
1593196500000|2020-06-26 18:35:00|807.9|806.1|809.9|806.4|810.2|808|807.9|805.4|50
1593196800000|2020-06-26 18:40:00|809.3|805.8|810.3|806.8|811.6|808.1|809|805.5|23
1593197100000|2020-06-26 18:45:00|809.4|805.9|810.2|806.7|810.3|806.8|808.8|805.3|33
1593197400000|2020-06-26 18:50:00|810.4|806.9|811|807.5|811|807.5|809.8|806.3|17
1593197700000|2020-06-26 18:55:00|810.8|807.3|810|808.2|810.9|808.7|809.5|806.3|44
1593198000000|2020-06-26 19:00:00|809.9|808.1|808.6|806.8|810.3|808.5|808|806.2|42
1593198300000|2020-06-26 19:05:00|808.7|806.9|810.3|806.8|810.5|807.6|808.4|806.6|33
1593198600000|2020-06-26 19:10:00|810.2|806.7|808.9|805.4|810.5|807|808.9|805.4|24
1593198900000|2020-06-26 19:15:00|809|805.5|808.2|806.4|809.5|807.7|808.2|805.3|23
1593199200000|2020-06-26 19:20:00|808.3|806.5|808.5|806.7|808.8|807|808.2|806.4|49
1593199500000|2020-06-26 19:25:00|808.4|806.6|810.2|806.7|810.2|807.1|808.4|806.1|50
1593199800000|2020-06-26 19:30:00|810.3|806.8|808.8|805.3|810.3|806.8|808.7|805.2|44
1593200100000|2020-06-26 19:35:00|808.9|805.4|808.5|806.7|808.9|806.9|807.2|804.4|79
1593200400000|2020-06-26 19:40:00|808.1|806.3|806.8|805|808.3|806.5|806.8|803.5|58
1593200700000|2020-06-26 19:45:00|807|805.2|809.3|805.8|809.8|808|807|804.6|124
1593201000000|2020-06-26 19:50:00|809.2|805.7|809.5|806|809.7|806.2|808.8|805.3|68
1593201300000|2020-06-26 19:55:00|809.3|805.8|807.1|805.3|809.6|806.1|806.1|803.6|93
1593201600000|2020-06-26 20:00:00|807.2|805.4|807.6|805.8|808|806.2|807.2|805.4|35
1593201900000|2020-06-26 20:05:00|808.2|806.4|808.6|806.8|808.6|806.8|807.8|806|16
1593202200000|2020-06-26 20:10:00|809.2|807.4|809.2|805.7|810.4|808.1|809.1|805.6|18
1593202500000|2020-06-26 20:15:00|809.1|805.6|809.1|805.6|809.2|805.7|809.1|805.6|3
1593202800000|2020-06-26 20:20:00|808.9|805.4|808.6|805.1|809.3|805.8|808.3|804.8|18
1593203100000|2020-06-26 20:25:00|808.9|805.4|807.6|805.8|808.9|805.8|807.6|804.6|8
1593203400000|2020-06-26 20:30:00|807.5|805.7|807.8|804.3|807.8|805.7|806.6|804.3|22
1593203700000|2020-06-26 20:35:00|807.6|804.1|807.2|803.7|807.6|804.1|806.9|803.4|23
1593204000000|2020-06-26 20:40:00|807.1|803.6|805.9|802.4|807.1|803.6|805.6|802.1|22
1593204300000|2020-06-26 20:45:00|805.8|802.3|804.7|801.2|805.9|802.4|803.4|799.9|79
1593204600000|2020-06-26 20:50:00|804.6|801.1|805.5|802|806.1|802.6|804.1|800.6|51
1593204900000|2020-06-26 20:55:00|805.8|802.3|817.3|800.3|819.6|805.4|805.8|800|134
1593381600000|2020-06-28 22:00:00|819.3|798.5|819.1|798.6|819.3|798.6|819.1|798.5|2
1593382800000|2020-06-28 22:20:00|817.7|800.7|811.6|794.6|817.7|802.2|811.6|794.6|3
1593386700000|2020-06-28 23:25:00|820.6|803.6|817.3|800.3|820.6|803.6|817.3|800.3|11
1593387000000|2020-06-28 23:30:00|817|800|818.1|801.1|818.1|801.1|816.5|799.5|23
1593387300000|2020-06-28 23:35:00|817.9|800.9|816.8|799.8|817.9|800.9|816.8|799.8|25
1593387600000|2020-06-28 23:40:00|816.6|799.6|814.6|800.8|819.5|802.5|814.6|799.2|66
1593387900000|2020-06-28 23:45:00|814.5|800.9|811.1|802.1|814.5|802.2|811.1|799.6|85
1593388200000|2020-06-28 23:50:00|810.7|802|805.9|802.4|810.7|803.5|805.9|799.7|34
1593388500000|2020-06-28 23:55:00|805.8|802.3|805.3|801.8|805.8|802.3|805.3|801.8|4
1593388800000|2020-06-29 00:00:00|805.4|801.9|806|802.5|806.8|803.3|805|801.5|22
1593389100000|2020-06-29 00:05:00|806.4|802.9|805.6|802.1|806.7|803.2|805.6|802.1|22
1593389400000|2020-06-29 00:10:00|805.5|802|807.6|804.1|807.6|804.1|805.5|802|63
1593389700000|2020-06-29 00:15:00|807.1|803.6|807.2|803.7|807.3|803.8|806.2|802.7|27
1593390000000|2020-06-29 00:20:00|807.4|803.9|807.2|803.7|808|804.5|807.1|803.6|31
1593390300000|2020-06-29 00:25:00|807.3|803.8|807.8|804.3|808|804.5|807.1|803.6|36
1593390600000|2020-06-29 00:30:00|808.1|804.6|807.5|804|808.8|805.3|807.4|803.9|62
1593390900000|2020-06-29 00:35:00|807.8|804.3|807.2|803.7|807.8|804.3|806.9|803.4|34
1593391200000|2020-06-29 00:40:00|807.1|803.6|808.4|804.9|808.6|805.1|807.1|803.6|55
1593391500000|2020-06-29 00:45:00|808.6|805.1|808.6|805.1|809.2|805.7|808.1|804.6|76
1593391800000|2020-06-29 00:50:00|808.7|805.2|808.8|805.3|809.6|806.1|808.7|805.2|32
1593392100000|2020-06-29 00:55:00|809|805.5|810.1|806.6|810.1|806.6|808.1|804.6|33
1593392400000|2020-06-29 01:00:00|810.2|806.7|808.9|805.4|810.9|807.4|808.3|804.8|95
1593392700000|2020-06-29 01:05:00|809.2|805.7|811.3|807.8|814.5|807.8|808.4|803.5|45
1593393000000|2020-06-29 01:10:00|811.2|807.7|810.9|807.4|811.5|808|810.5|807|28
1593393300000|2020-06-29 01:15:00|811|807.5|812|808.5|812|808.5|810.6|807.1|34
1593393600000|2020-06-29 01:20:00|811.9|808.4|812.8|809.3|812.9|809.4|811.4|807.9|38
1593393900000|2020-06-29 01:25:00|812.4|808.9|811.5|808|812.7|809.2|811.2|807.7|23
1593394200000|2020-06-29 01:30:00|811.3|807.8|811.6|808.1|812.4|808.9|811.3|807.8|19
1593394500000|2020-06-29 01:35:00|811.1|807.6|810.3|806.8|811.8|808.3|809.6|806.1|27
1593394800000|2020-06-29 01:40:00|810.4|806.9|811.5|808|811.5|808|810.2|806.7|16
1593395100000|2020-06-29 01:45:00|811.6|808.1|811.3|807.8|812|808.5|810.2|806.7|29
1593395400000|2020-06-29 01:50:00|811.5|808|811.1|807.6|811.5|808|810.9|807.4|20
1593395700000|2020-06-29 01:55:00|811|807.5|812.5|809|812.7|809.2|810.8|807.3|17
1593396000000|2020-06-29 02:00:00|812.3|808.8|810.4|806.9|812.3|808.8|810.4|806.9|27
1593396300000|2020-06-29 02:05:00|810.8|807.3|810.3|806.8|810.9|807.4|809.9|806.4|22
1593396600000|2020-06-29 02:10:00|810.4|806.9|810.8|807.3|811.1|807.6|810.3|806.8|28
1593396900000|2020-06-29 02:15:00|810.7|807.2|810.8|807.3|811.1|807.6|810.1|806.6|20
1593397200000|2020-06-29 02:20:00|811.1|807.6|809.5|806|811.3|807.8|809.5|806|11
1593397500000|2020-06-29 02:25:00|809.7|806.2|809.9|806.4|810|806.5|809.4|805.9|17
1593397800000|2020-06-29 02:30:00|809.8|806.3|810|806.5|810.4|806.9|809.5|806|38
1593398100000|2020-06-29 02:35:00|810.2|806.7|810.5|807|811|807.5|810.2|806.7|31
1593398400000|2020-06-29 02:40:00|810.4|806.9|810.8|807.3|811|807.5|810.2|806.7|29
1593398700000|2020-06-29 02:45:00|810.9|807.4|811.4|807.9|811.8|808.3|810.4|806.9|16
1593399000000|2020-06-29 02:50:00|811.5|808|812|808.5|812.6|809.1|811.5|808|10
1593399300000|2020-06-29 02:55:00|812.1|808.6|812.4|808.9|813|809.5|811.9|808.4|28
1593399600000|2020-06-29 03:00:00|812.6|809.1|812.8|809.3|815.7|809.8|812.5|807.6|12
1593399900000|2020-06-29 03:05:00|812.6|809.1|813.6|810.1|813.6|810.1|812.6|809.1|9
1593400200000|2020-06-29 03:10:00|813.8|810.3|812.8|809.3|813.8|810.3|812.4|808.9|23
1593400500000|2020-06-29 03:15:00|812.6|809.1|812.7|809.2|812.9|809.4|812.3|808.8|16
1593400800000|2020-06-29 03:20:00|812.5|809|812.9|809.4|812.9|809.4|812.5|809|4
1593401100000|2020-06-29 03:25:00|813.2|809.7|813.3|809.8|814|810.5|813.2|809.7|9
1593401400000|2020-06-29 03:30:00|813.4|809.9|813.3|809.8|813.5|810|812.4|808.9|18
1593401700000|2020-06-29 03:35:00|813.1|809.6|813.1|809.6|813.1|809.6|813|809.5|3
1593402000000|2020-06-29 03:40:00|813.5|810|813.4|809.9|813.6|810.1|813.4|809.9|6
1593402300000|2020-06-29 03:45:00|813.1|809.6|813|809.5|813.3|809.8|812.9|809.4|13
1593402600000|2020-06-29 03:50:00|812.9|809.4|812.6|809.1|813.2|809.7|812|808.5|19
1593402900000|2020-06-29 03:55:00|812.9|809.4|813.9|810.4|814|810.5|812.7|809.2|14
1593403200000|2020-06-29 04:00:00|814|810.5|814.4|810.9|814.4|810.9|813.8|810.3|12
1593403500000|2020-06-29 04:05:00|814.5|811|813.9|810.4|814.6|811.1|813.5|810|17
1593403800000|2020-06-29 04:10:00|813.8|810.3|813.6|810.1|813.9|810.4|813.6|810.1|4
1593404100000|2020-06-29 04:15:00|813.3|809.8|814.3|810.8|817|811.2|813.2|808.2|18
1593404400000|2020-06-29 04:20:00|814.6|811.1|814.2|810.7|814.7|811.2|814.1|810.6|8
1593404700000|2020-06-29 04:25:00|814.1|810.6|814.6|811.1|814.7|811.2|813.9|810.4|19
1593405000000|2020-06-29 04:30:00|814.7|811.2|814.5|811|814.9|811.4|814.4|810.9|11
1593405300000|2020-06-29 04:35:00|814.4|810.9|814.1|810.6|815.2|811.7|814.1|810.6|23
1593405600000|2020-06-29 04:40:00|814.2|810.7|814.7|811.2|814.7|811.2|814.1|810.6|15
1593405900000|2020-06-29 04:45:00|814.2|810.7|814.4|810.9|814.6|811.1|814.2|810.7|10
1593406200000|2020-06-29 04:50:00|814.3|810.8|813.8|810.3|814.3|810.8|813.7|810.2|16
1593406500000|2020-06-29 04:55:00|813.9|810.4|814.3|810.8|814.5|811|813.9|810.4|10
1593406800000|2020-06-29 05:00:00|814.4|810.9|814.2|810.7|814.6|811.1|814.2|810.7|18
1593407100000|2020-06-29 05:05:00|814.1|810.6|814.6|811.1|814.9|811.4|814.1|810.6|12
1593407400000|2020-06-29 05:10:00|814.7|811.2|814.7|811.2|814.9|811.4|814.7|811.2|4
1593407700000|2020-06-29 05:15:00|814.8|811.3|815.3|811.8|815.6|812.1|813.8|810.3|17
1593408000000|2020-06-29 05:20:00|815.2|811.7|815.3|811.8|815.3|811.8|815.1|811.6|6
1593408300000|2020-06-29 05:25:00|815|811.5|814.9|811.4|815|811.5|814.5|811|9
1593408600000|2020-06-29 05:30:00|815.1|811.6|814.6|811.1|815.1|811.6|814.6|811.1|13
1593408900000|2020-06-29 05:35:00|814.2|810.7|814.4|810.9|814.4|810.9|813.5|810|10
1593409200000|2020-06-29 05:40:00|813.6|810.1|814.4|810.9|815|811.5|813.2|809.7|13
1593409500000|2020-06-29 05:45:00|814.3|810.8|812.8|809.3|814.4|810.9|812.8|809.3|13
1593409800000|2020-06-29 05:50:00|812.7|809.2|812|808.5|813|809.5|811.9|808.4|26
1593410100000|2020-06-29 05:55:00|812.2|808.7|812.2|808.7|812.5|809|811.8|808.3|13
1593410400000|2020-06-29 06:00:00|812.3|808.8|811.4|807.9|812.3|808.8|811.2|807.7|36
1593410700000|2020-06-29 06:05:00|811.6|808.1|814.4|810.9|816|810.9|811.5|807.3|34
1593411000000|2020-06-29 06:10:00|814.1|810.6|813.5|810|814.4|810.9|813|809.5|24
1593411300000|2020-06-29 06:15:00|813.3|809.8|814|810.5|814|810.5|813.2|809.7|15
1593411600000|2020-06-29 06:20:00|814.5|811|813.5|810|814.6|811.1|813.5|810|33
1593411900000|2020-06-29 06:25:00|813.2|809.7|813.7|810.2|814.7|811.2|813.1|809.6|23
1593412200000|2020-06-29 06:30:00|813.8|810.3|815.4|811.9|815.4|811.9|813.3|809.8|22
1593412500000|2020-06-29 06:35:00|815.5|812|815.7|812.2|815.8|812.3|815.5|812|12
1593412800000|2020-06-29 06:40:00|815.8|812.3|815.4|811.9|815.9|812.4|815|811.5|16
1593413100000|2020-06-29 06:45:00|815.6|812.1|815.4|811.9|816.4|812.9|815.3|811.8|24
1593413400000|2020-06-29 06:50:00|814.9|811.4|814.9|811.4|815.2|811.7|814.8|811.3|11
1593413700000|2020-06-29 06:55:00|815.1|811.6|815.2|811.7|815.3|811.8|814.6|811.1|13
1593414000000|2020-06-29 07:00:00|814.8|811.3|814.5|811|815|811.5|814.1|810.6|14
1593414300000|2020-06-29 07:05:00|814.6|811.1|815.4|811.9|815.6|812.1|814.1|810.6|22
1593414600000|2020-06-29 07:10:00|815|811.5|816|812.5|816.4|812.9|814.9|811.4|13
1593414900000|2020-06-29 07:15:00|816.2|812.7|814.7|811.2|816.9|813.4|814.7|811.2|26
1593415200000|2020-06-29 07:20:00|815|811.5|814.5|811|816|812.5|814.5|811|24
1593415500000|2020-06-29 07:25:00|814.6|811.1|815|811.5|818.3|811.5|814|807.6|28
1593415800000|2020-06-29 07:30:00|816.8|806.5|813.7|810.2|816.8|810.8|813.2|804.7|38
1593416100000|2020-06-29 07:35:00|813.5|810|812.3|808.8|815.4|810.2|812|805|28
1593416400000|2020-06-29 07:40:00|812.2|808.7|810.1|806.6|813.6|808.7|808.7|801.7|52
1593416700000|2020-06-29 07:45:00|810.4|806.9|809.8|806.3|810.9|807.4|809.5|806|45
1593417000000|2020-06-29 07:50:00|810.1|806.6|810.6|807.1|810.9|807.4|810|806.5|23
1593417300000|2020-06-29 07:55:00|810.5|807|809.2|805.7|810.5|807|809.2|805.7|10
1593417600000|2020-06-29 08:00:00|810.2|806.7|809.3|805.8|810.3|806.8|809.2|805.7|32
1593417900000|2020-06-29 08:05:00|809.5|806|809.5|806|809.9|806.4|809|805.5|19
1593418200000|2020-06-29 08:10:00|809.6|806.1|809.7|806.2|809.7|806.2|808.8|805.3|20
1593418500000|2020-06-29 08:15:00|809.6|806.1|809.2|805.7|809.9|806.4|808.6|805.1|28
1593418800000|2020-06-29 08:20:00|809.1|805.6|809.3|805.8|809.9|806.4|809|805.5|21
1593419100000|2020-06-29 08:25:00|809.2|805.7|809.4|805.9|809.6|806.1|809|805.5|7
1593419400000|2020-06-29 08:30:00|809.5|806|809.4|805.9|811.3|807.8|809.3|805.8|29
1593419700000|2020-06-29 08:35:00|809.3|805.8|809.2|805.7|809.4|805.9|808.7|805.2|8
1593420000000|2020-06-29 08:40:00|809.6|806.1|811.2|807.7|811.6|808.1|809.5|806|36
1593420300000|2020-06-29 08:45:00|811.1|807.6|812|808.5|815|809.1|810.3|805.9|33
1593420600000|2020-06-29 08:50:00|811.9|808.4|810.8|807.3|812.5|809|810.8|807.3|34
1593420900000|2020-06-29 08:55:00|810.9|807.4|810.8|807.3|811.6|808.1|810.8|807.3|24
1593421200000|2020-06-29 09:00:00|810.7|807.2|810.9|807.4|811.1|807.6|810.7|807.2|24
1593421500000|2020-06-29 09:05:00|811|807.5|810.6|807.1|811|807.5|810.2|806.7|19
1593421800000|2020-06-29 09:10:00|810.5|807|810.7|807.2|811.3|807.8|810.2|806.7|23
1593422100000|2020-06-29 09:15:00|810.8|807.3|811.5|808|811.5|808|810.6|807.1|13
1593422400000|2020-06-29 09:20:00|811.4|807.9|811.3|807.8|811.6|808.1|811.3|807.8|5
1593422700000|2020-06-29 09:25:00|811.2|807.7|811.5|808|811.5|808|811.2|807.7|27
1593423000000|2020-06-29 09:30:00|811.4|807.9|812.9|809.4|813.4|809.9|811.2|807.7|40
1593423300000|2020-06-29 09:35:00|813|809.5|813.9|810.4|813.9|810.4|812.8|809.3|10
1593423600000|2020-06-29 09:40:00|813.8|810.3|814.1|810.6|814.4|810.9|813.8|810.3|7
1593423900000|2020-06-29 09:45:00|814.2|810.7|814.6|811.1|814.6|811.1|814.2|810.7|10
1593424200000|2020-06-29 09:50:00|814.3|810.8|813.4|809.9|814.8|811.3|813.3|809.8|34
1593424500000|2020-06-29 09:55:00|813.3|809.8|813.2|809.7|813.5|810|812.5|809|29
1593424800000|2020-06-29 10:00:00|813.3|809.8|812.2|808.7|813.3|809.8|812|808.5|23
1593425100000|2020-06-29 10:05:00|812.4|808.9|814.9|811.4|815.1|811.6|812.3|808.8|35
1593425400000|2020-06-29 10:10:00|815|811.5|814.8|811.3|815.1|811.6|814.4|810.9|28
1593425700000|2020-06-29 10:15:00|814.9|811.4|814.9|811.4|815.8|812.3|814.7|811.2|22
1593426000000|2020-06-29 10:20:00|815|811.5|814.4|810.9|815.2|811.7|813.9|810.4|25
1593426300000|2020-06-29 10:25:00|814.2|810.7|814.8|811.3|814.8|811.3|814.2|810.7|5
1593426600000|2020-06-29 10:30:00|814.6|811.1|814.3|810.8|814.6|811.1|813.9|810.4|26
1593426900000|2020-06-29 10:35:00|814.2|810.7|814.6|811.1|814.6|811.1|814.1|810.6|10
1593427200000|2020-06-29 10:40:00|814.7|811.2|815.7|812.2|815.8|812.3|814.5|811|12
1593427500000|2020-06-29 10:45:00|816|812.5|814.9|811.4|816.1|812.6|814.9|811.4|16
1593427800000|2020-06-29 10:50:00|815|811.5|815.8|812.3|815.8|812.3|814.9|811.4|25
1593428100000|2020-06-29 10:55:00|815.6|812.1|816.2|812.7|816.5|813|815.6|812.1|21
1593428400000|2020-06-29 11:00:00|816.3|812.8|815.6|812.1|816.3|812.8|815|811.5|22
1593428700000|2020-06-29 11:05:00|815.8|812.3|815.3|811.8|819.5|814.1|813|809.5|59
1593429000000|2020-06-29 11:10:00|815.1|811.6|815.9|812.4|816.1|812.6|813.9|810.4|23
1593429300000|2020-06-29 11:15:00|815.8|812.3|815.2|811.7|816.3|812.8|815.1|811.6|15
1593429600000|2020-06-29 11:20:00|815.3|811.8|814.4|810.9|815.7|812.2|814.3|810.8|18
1593429900000|2020-06-29 11:25:00|814.3|810.8|815.5|812|815.5|812|814.2|810.7|22
1593430200000|2020-06-29 11:30:00|815.4|811.9|816.5|813|817.4|813.9|815.3|811.8|25
1593430500000|2020-06-29 11:35:00|816.9|813.4|815.6|812.1|816.9|813.4|815|811.5|15
1593430800000|2020-06-29 11:40:00|815.9|812.4|815.6|812.1|816.3|812.8|814.8|811.3|23
1593431100000|2020-06-29 11:45:00|815.5|812|815.5|812|815.6|812.1|814.5|811|20
1593431400000|2020-06-29 11:50:00|815.8|812.3|815.9|812.4|815.9|812.4|815.5|812|16
1593431700000|2020-06-29 11:55:00|816.1|812.6|815.8|812.3|816.2|812.7|815.7|812.2|20
1593432000000|2020-06-29 12:00:00|815.9|812.4|816.3|812.8|816.7|813.2|815.6|812.1|44
1593432300000|2020-06-29 12:05:00|816.4|812.9|818.1|814.6|818.2|814.7|816.4|812.9|52
1593432600000|2020-06-29 12:10:00|818.2|814.7|817.8|814.3|818.2|814.7|816.5|813|61
1593432900000|2020-06-29 12:15:00|817.7|814.2|818.2|814.7|818.5|815|817.7|814.2|31
1593433200000|2020-06-29 12:20:00|817.9|814.4|817.4|813.9|819.4|815.9|816.8|813.3|108
1593433500000|2020-06-29 12:25:00|817.1|813.6|815.9|812.4|818.3|814.8|814.8|811.3|123
1593433800000|2020-06-29 12:30:00|816|812.5|815.7|812.2|817|813.5|814.8|811.3|88
1593434100000|2020-06-29 12:35:00|815.8|812.3|816.1|812.6|816.6|813.1|814.7|811.2|141
1593434400000|2020-06-29 12:40:00|815.7|812.2|815.6|812.1|817|813.5|814.3|810.8|75
1593434700000|2020-06-29 12:45:00|815.7|812.2|816.4|812.9|817|813.5|815.7|812.2|83
1593435000000|2020-06-29 12:50:00|816.6|813.1|815.9|812.4|817.6|814.1|815.7|812.2|57
1593435300000|2020-06-29 12:55:00|815.7|812.2|814.4|810.9|817|813.5|814.4|810.9|61
1593435600000|2020-06-29 13:00:00|814.5|811|815.6|812.1|817.4|813.9|814.4|810.9|110
1593435900000|2020-06-29 13:05:00|815.5|812|815.1|811.6|815.8|812.3|814.4|810.9|70
1593436200000|2020-06-29 13:10:00|815.2|811.7|814.1|810.6|815.7|812.2|813.9|810.4|74
1593436500000|2020-06-29 13:15:00|814|810.5|813.2|809.7|814|810.5|812.9|809.4|77
1593436800000|2020-06-29 13:20:00|813.3|809.8|812.2|808.7|813.3|809.8|810.3|806.8|68
1593437100000|2020-06-29 13:25:00|812.4|808.9|813.3|809.8|814|810.5|811.9|808.4|51
1593437400000|2020-06-29 13:30:00|813.7|810.2|813.1|809.6|813.7|810.2|812.2|808.7|97
1593437700000|2020-06-29 13:35:00|813.2|809.7|811.9|808.4|813.2|809.7|810.7|807.2|92
1593438000000|2020-06-29 13:40:00|811.7|808.2|810.7|807.2|811.9|808.4|810.3|806.8|85
1593438300000|2020-06-29 13:45:00|810.9|807.4|810.4|806.9|811.8|808.3|810.2|806.7|80
1593438600000|2020-06-29 13:50:00|810.5|807|810.1|806.6|810.7|807.2|808.7|805.2|91
1593438900000|2020-06-29 13:55:00|809.8|806.3|814.3|804.2|814.3|807.8|809.4|803.8|46
1593439200000|2020-06-29 14:00:00|814.4|804.3|812.7|809.2|814.5|809.2|810.7|804.2|78
1593439500000|2020-06-29 14:05:00|812.8|809.3|812.5|809|813.2|809.7|811.9|808.4|71
1593439800000|2020-06-29 14:10:00|812.8|809.3|814.4|810.9|814.6|811.1|811.7|808.2|91
1593440100000|2020-06-29 14:15:00|814.3|810.8|815.7|812.2|815.9|812.4|814.1|810.6|85
1593440400000|2020-06-29 14:20:00|815.6|812.1|815.7|812.2|816.7|813.2|815.3|811.8|57
1593440700000|2020-06-29 14:25:00|815.4|811.9|814.5|811|816.5|813|814.2|810.7|68
1593441000000|2020-06-29 14:30:00|814.6|811.1|815|811.5|816.2|812.7|814.3|810.8|92
1593441300000|2020-06-29 14:35:00|814.8|811.3|819.1|815.6|819.1|815.6|814.4|810.9|99
1593441600000|2020-06-29 14:40:00|819.2|815.7|819.3|815.8|820.9|817.4|818.3|814.8|109
1593441900000|2020-06-29 14:45:00|819.1|815.6|819.6|816.1|821.3|817.8|818.9|815.4|80
1593442200000|2020-06-29 14:50:00|819.7|816.2|818.3|814.8|820.6|817.1|818.1|814.6|102
1593442500000|2020-06-29 14:55:00|818.4|814.9|817|813.5|818.7|815.2|816.7|813.2|72
1593442800000|2020-06-29 15:00:00|817.2|813.7|818.5|815|819.2|815.7|817.2|813.7|67
1593443100000|2020-06-29 15:05:00|818.6|815.1|817.6|814.1|818.7|815.2|817.5|814|45
1593443400000|2020-06-29 15:10:00|818.1|814.6|816.6|813.1|818.2|814.7|816.6|813.1|64
1593443700000|2020-06-29 15:15:00|816.5|813|815.7|812.2|817.3|813.8|815.2|811.7|55
1593444000000|2020-06-29 15:20:00|815.8|812.3|816.6|813.1|817.1|813.6|815.4|811.9|66
1593444300000|2020-06-29 15:25:00|816.8|813.3|816.3|812.8|817.9|814.4|816.3|812.8|65
1593444600000|2020-06-29 15:30:00|816.5|813|816.2|812.7|817.6|814.1|816.2|812.7|57
1593444900000|2020-06-29 15:35:00|816.3|812.8|817.1|813.6|817.3|813.8|815.5|812|57
1593445200000|2020-06-29 15:40:00|817|813.5|817.1|813.6|817.8|814.3|816.5|813|64
1593445500000|2020-06-29 15:45:00|817.2|813.7|816.6|813.1|817.8|814.3|816.6|813.1|67
1593445800000|2020-06-29 15:50:00|816.5|813|816.5|813|817.5|814|816.4|812.9|38
1593446100000|2020-06-29 15:55:00|816.4|812.9|816.1|812.6|816.4|812.9|815.3|811.8|52
1593446400000|2020-06-29 16:00:00|816.2|812.7|817.6|814.1|817.7|814.2|816.2|812.7|37
1593446700000|2020-06-29 16:05:00|817.5|814|817.9|814.4|818.1|814.6|817.1|813.6|64
1593447000000|2020-06-29 16:10:00|817.5|814|818.2|814.7|818.3|814.8|816.7|813.2|68
1593447300000|2020-06-29 16:15:00|818.3|814.8|817.9|814.4|818.4|814.9|817.5|814|33
1593447600000|2020-06-29 16:20:00|818|814.5|818.1|814.6|819.8|816|817.6|811.7|62
1593447900000|2020-06-29 16:25:00|818.2|814.7|819.1|815.6|819.1|815.6|818|814.5|37
1593448200000|2020-06-29 16:30:00|819|815.5|818.3|814.8|819.5|816|818.1|814.6|60
1593448500000|2020-06-29 16:35:00|818.2|814.7|817|813.5|819.1|815.6|816.6|813.1|52
1593448800000|2020-06-29 16:40:00|816.8|813.3|816.9|813.4|817|813.5|816.4|812.9|26
1593449100000|2020-06-29 16:45:00|816.8|813.3|816.6|813.1|817.2|813.7|816.4|812.9|52
1593449400000|2020-06-29 16:50:00|816.7|813.2|815.5|812|816.7|813.2|815.5|812|42
1593449700000|2020-06-29 16:55:00|815.6|812.1|815.9|812.4|816.7|813.2|815.6|812.1|47
1593450000000|2020-06-29 17:00:00|815.8|812.3|815.1|811.6|816.1|812.6|814|810.5|112
1593450300000|2020-06-29 17:05:00|815.2|811.7|815.6|812.1|815.6|812.1|814.9|811.4|26
1593450600000|2020-06-29 17:10:00|815.4|811.9|815.6|812.1|816|812.5|815.3|811.8|25
1593450900000|2020-06-29 17:15:00|815.5|812|815|811.5|815.8|812.3|814.7|811.2|24
1593451200000|2020-06-29 17:20:00|814.8|811.3|815.1|811.6|815.9|812.4|814.7|811.2|36
1593451500000|2020-06-29 17:25:00|814.9|811.4|815|811.5|815|811.5|814.1|810.6|26
1593451800000|2020-06-29 17:30:00|815.1|811.6|814.9|811.4|815.5|812|814.8|811.3|25
1593452100000|2020-06-29 17:35:00|815.1|811.6|814.9|811.4|815.1|811.6|814.6|811.1|21
1593452400000|2020-06-29 17:40:00|814.7|811.2|814.6|811.1|815.3|811.8|814.6|811.1|16
1593452700000|2020-06-29 17:45:00|814|810.5|814.6|811.1|814.6|811.1|813.6|810.1|18
1593453000000|2020-06-29 17:50:00|814.8|811.3|814|810.5|815.1|811.6|814|810.5|20
1593453300000|2020-06-29 17:55:00|813.9|810.4|814.3|810.8|814.4|810.9|813.5|810|15
1593453600000|2020-06-29 18:00:00|814.4|810.9|814.3|810.8|814.8|811.3|814.3|810.8|10
1593453900000|2020-06-29 18:05:00|814|810.5|814.1|810.6|814.2|810.7|814|810.5|10
1593454200000|2020-06-29 18:10:00|814|810.5|814.4|810.9|814.4|810.9|813.3|809.8|36
1593454500000|2020-06-29 18:15:00|814.3|810.8|814.4|810.9|814.5|811|814.1|810.6|11
1593454800000|2020-06-29 18:20:00|814.5|811|814.3|810.8|814.6|811.1|814.2|810.7|12
1593455100000|2020-06-29 18:25:00|814.4|810.9|814.2|810.7|814.5|811|814.1|810.6|18
1593455400000|2020-06-29 18:30:00|814.3|810.8|815.1|811.6|815.6|812.1|814.3|810.8|38
1593455700000|2020-06-29 18:35:00|815.3|811.8|815.4|811.9|815.6|812.1|815.1|811.6|13
1593456000000|2020-06-29 18:40:00|815.6|812.1|816|812.5|816.3|812.8|815.6|812.1|36
1593456300000|2020-06-29 18:45:00|816.2|812.7|816.2|812.7|816.3|812.8|816|812.5|33
1593456600000|2020-06-29 18:50:00|816.3|812.8|815.9|812.4|816.3|812.8|815.2|811.7|16
1593456900000|2020-06-29 18:55:00|816|812.5|816.4|812.9|816.4|812.9|815.9|812.4|15
1593457200000|2020-06-29 19:00:00|816.8|813.3|815.7|812.2|816.8|813.3|815.3|811.8|19
1593457500000|2020-06-29 19:05:00|815.5|812|815.6|812.1|815.8|812.3|815.2|811.7|22
1593457800000|2020-06-29 19:10:00|815.7|812.2|815.7|812.2|815.7|812.2|815|811.5|17
1593458100000|2020-06-29 19:15:00|815.8|812.3|815.3|811.8|816|812.5|815.1|811.6|17
1593458400000|2020-06-29 19:20:00|815.5|812|815.6|812.1|815.7|812.2|815.5|812|18
1593458700000|2020-06-29 19:25:00|815.5|812|815.9|812.4|816.1|812.6|815.3|811.8|19
1593459000000|2020-06-29 19:30:00|816|812.5|815.8|812.3|816.8|813.3|815.8|812.3|16
1593459300000|2020-06-29 19:35:00|815.6|812.1|815.7|812.2|815.9|812.4|815.1|811.6|22
1593459600000|2020-06-29 19:40:00|815.8|812.3|815.4|811.9|815.8|812.3|815.4|811.9|13
1593459900000|2020-06-29 19:45:00|815.6|812.1|815.5|812|816.2|812.7|815.2|811.7|13
1593460200000|2020-06-29 19:50:00|815.6|812.1|816.2|812.7|816.2|812.7|815.5|812|31
1593460500000|2020-06-29 19:55:00|816.1|812.6|816.4|812.9|816.4|812.9|816|812.5|27
1593460800000|2020-06-29 20:00:00|816.5|813|815.8|812.3|816.5|813|815.8|812.3|19
1593461100000|2020-06-29 20:05:00|816|812.5|816.4|812.9|816.4|812.9|815.7|812.2|20
1593461400000|2020-06-29 20:10:00|816.5|813|816.4|812.9|816.5|813|816.2|812.7|18
1593461700000|2020-06-29 20:15:00|816.5|813|816.4|812.9|816.6|813.1|816.1|812.6|17
1593462000000|2020-06-29 20:20:00|816.3|812.8|816.5|813|816.5|813|816.3|812.8|16
1593462300000|2020-06-29 20:25:00|816.4|812.9|816.4|812.9|816.4|812.9|816.2|812.7|23
1593462600000|2020-06-29 20:30:00|816.3|812.8|816|812.5|816.6|813.1|816|812.5|20
1593462900000|2020-06-29 20:35:00|815.9|812.4|816.6|813.1|816.6|813.1|815.8|812.3|15
1593463200000|2020-06-29 20:40:00|816.5|813|816.7|813.2|816.9|813.4|816.3|812.8|22
1593463500000|2020-06-29 20:45:00|816.6|813.1|816.8|813.3|817.2|813.7|816.5|813|27
1593463800000|2020-06-29 20:50:00|816.7|813.2|820.5|810.5|820.9|813.3|816.3|810.3|39
1593464100000|2020-06-29 20:55:00|820.2|810.2|826.9|809.9|826.9|810.3|819.9|809.4|46
1593468000000|2020-06-29 22:00:00|823.4|806.4|823.7|806.7|823.7|806.7|823.3|806.3|10
1593468300000|2020-06-29 22:05:00|824.9|807.9|823.9|807.9|824.9|807.9|823.5|807.4|8
1593468600000|2020-06-29 22:10:00|824|808|824.2|808.4|824.3|808.4|823.9|807.9|25
1593468900000|2020-06-29 22:15:00|824.3|808.6|824.5|808.6|824.7|808.9|824.3|808.4|14
1593469200000|2020-06-29 22:20:00|824.6|808.7|824.5|808.6|824.7|808.8|824.5|808.6|7
1593469500000|2020-06-29 22:25:00|824.4|808.5|824.6|808.7|824.6|808.7|824.4|808.5|4
1593469800000|2020-06-29 22:30:00|824.5|808.6|824.5|808.6|824.6|808.7|824.5|808.5|7
1593470100000|2020-06-29 22:35:00|824.2|808.3|824.4|808.3|824.4|808.4|824.1|808.2|5
1593470400000|2020-06-29 22:40:00|824.3|808.4|824.4|808.3|824.4|808.4|824.3|808.2|4
1593470700000|2020-06-29 22:45:00|824.5|808.4|824.5|808.3|824.6|808.5|824.5|808.3|6
1593471000000|2020-06-29 22:50:00|824.4|808.2|824.1|808|824.7|808.5|824.1|808|14
1593471300000|2020-06-29 22:55:00|824.2|808.1|824.4|808.2|824.4|808.2|824.2|808.1|4
1593471600000|2020-06-29 23:00:00|824.3|808.1|824.3|808|824.3|808.1|824.3|808|2
1593471900000|2020-06-29 23:05:00|824.1|807.8|824.2|808|824.3|808|824.1|807.8|3
1593472200000|2020-06-29 23:10:00|824|807.8|824|807.8|824|807.8|824|807.8|1
1593472500000|2020-06-29 23:15:00|823.9|807.9|823.9|807.9|823.9|807.9|823.9|807.9|2
1593472800000|2020-06-29 23:20:00|823.8|807.7|823.7|807.7|823.8|807.7|823.7|807.7|2
1593473100000|2020-06-29 23:25:00|823.8|807.6|823.8|807.8|823.8|807.8|823.8|807.6|4
1593473400000|2020-06-29 23:30:00|823.9|808|824.7|808.8|824.7|808.9|823.9|808|24
1593473700000|2020-06-29 23:35:00|824.9|808.9|825.3|809.5|825.7|809.9|824.9|808.9|22
1593474000000|2020-06-29 23:40:00|825.5|809.6|823.7|811.7|825.5|811.7|823.6|808.4|55
1593474300000|2020-06-29 23:45:00|823.6|811.8|822.9|811.7|823.6|812|822.9|811.7|16
1593474600000|2020-06-29 23:50:00|823|811.8|823.2|812|823.3|812.2|823|811.8|20
1593474900000|2020-06-29 23:55:00|823.3|812.1|822.7|811.8|823.3|812.2|822.7|811.8|16
1593475200000|2020-06-30 00:00:00|822.6|811.9|822.4|811.6|822.6|811.9|822.3|811.5|6
1593475500000|2020-06-30 00:05:00|822.3|811.5|821.8|810.9|822.6|811.8|821.7|810.9|48
1593475800000|2020-06-30 00:10:00|821.9|811|821.5|810.4|822|811|821.5|810.4|24
1593476100000|2020-06-30 00:15:00|821.4|810.3|821.1|810|821.4|810.3|820.9|809.8|17
1593476400000|2020-06-30 00:20:00|821|809.9|820.3|809.4|821|809.9|820|809.1|26
1593476700000|2020-06-30 00:25:00|820.1|809.3|820.2|809.3|820.2|809.3|819.9|809|19
1593477000000|2020-06-30 00:30:00|820.3|809.4|819.7|808.7|820.5|809.6|819.7|808.7|16
1593477300000|2020-06-30 00:35:00|820|808.8|820|808.9|820.1|809.1|820|808.8|8
1593477600000|2020-06-30 00:40:00|820.1|809|819.9|808.7|820.2|809|819.9|808.7|10
1593477900000|2020-06-30 00:45:00|820|808.8|820.1|809|820.2|809.1|819.9|808.8|13
1593478200000|2020-06-30 00:50:00|819.9|808.9|820|808.8|820.1|809|819.9|808.8|9
1593478500000|2020-06-30 00:55:00|819.9|808.9|819.9|809|819.9|809|819.8|808.7|17
1593478800000|2020-06-30 01:00:00|819.8|808.9|820.1|809.1|820.8|809.9|819.7|808.7|71
1593479100000|2020-06-30 01:05:00|820|809|819.7|808.8|820|809|819.6|808.6|24
1593479400000|2020-06-30 01:10:00|819.6|808.9|820.1|809.3|820.6|809.8|819.6|808.9|37
1593479700000|2020-06-30 01:15:00|820.2|809.4|819.5|811.3|820.4|811.3|819|808.4|62
1593480000000|2020-06-30 01:20:00|819.4|811.5|816.7|813.2|819.6|813.9|816.7|811.5|19
1593480300000|2020-06-30 01:25:00|816.8|813.3|817.2|813.7|817.2|813.7|816.7|813.2|12
1593480600000|2020-06-30 01:30:00|817.1|813.6|816.7|813.2|817.4|813.9|816.7|813.2|13
1593480900000|2020-06-30 01:35:00|816.8|813.3|817.8|814.3|817.8|814.3|816.8|813.3|9
1593481200000|2020-06-30 01:40:00|817.9|814.4|817.5|814|818.4|814.9|817.1|813.6|27
1593481500000|2020-06-30 01:45:00|817.4|813.9|817.8|814.3|818.3|814.8|816.9|813.4|21
1593481800000|2020-06-30 01:50:00|817.9|814.4|818.1|814.6|819.1|815.6|817.6|814.1|24
1593482100000|2020-06-30 01:55:00|818.2|814.7|820.2|816.7|820.6|817.1|817.6|814.1|11
1593482400000|2020-06-30 02:00:00|820.3|816.8|821.3|817.8|821.6|818.1|820.2|816.7|35
1593482700000|2020-06-30 02:05:00|821.5|818|820.2|816.7|821.6|818.1|820.2|816.7|28
1593483000000|2020-06-30 02:10:00|820.1|816.6|820.3|816.8|820.6|817.1|820.1|816.6|10
1593483300000|2020-06-30 02:15:00|820.2|816.7|820.1|816.6|820.4|816.9|819.9|816.4|9
1593483600000|2020-06-30 02:20:00|820.2|816.7|819.2|815.7|821.9|816.8|818.7|812.6|23
1593483900000|2020-06-30 02:25:00|819.1|815.6|819.6|816.1|819.7|816.2|819|815.5|16
1593484200000|2020-06-30 02:30:00|819.5|816|819.5|816|819.6|816.1|819.4|815.9|5
1593484500000|2020-06-30 02:35:00|819.4|815.9|819.5|816|819.5|816|819.4|815.9|4
1593484800000|2020-06-30 02:40:00|819.4|815.9|819.5|816|819.6|816.1|819.1|815.6|14
1593485100000|2020-06-30 02:45:00|819.3|815.8|818.8|815.3|819.5|816|818.5|815|17
1593485400000|2020-06-30 02:50:00|818.9|815.4|820|816.5|820|816.5|818.9|815.4|12
1593485700000|2020-06-30 02:55:00|819.9|816.4|820.1|816.6|820.2|816.7|819.9|816.4|9
1593486000000|2020-06-30 03:00:00|820|816.5|820|816.5|820.1|816.6|819.9|816.4|5
1593486600000|2020-06-30 03:10:00|820.2|816.7|820.4|816.9|820.9|817.4|819.7|816.2|24
1593486900000|2020-06-30 03:15:00|820.3|816.8|820.3|816.8|820.5|817|820|816.5|22
1593487200000|2020-06-30 03:20:00|820.2|816.7|817.5|814|822.3|817.1|817.4|812.2|33
1593487500000|2020-06-30 03:25:00|817.6|814.1|817.2|813.7|817.7|814.2|817.2|813.7|17
1593487800000|2020-06-30 03:30:00|817.3|813.8|817.3|813.8|817.3|813.8|817.3|813.8|1
1593488100000|2020-06-30 03:35:00|817.4|813.9|817.5|814|817.9|814.4|817.3|813.8|12
1593488400000|2020-06-30 03:40:00|817.6|814.1|817.8|814.3|817.8|814.3|817.6|814.1|2
1593488700000|2020-06-30 03:45:00|818.1|814.6|817.8|814.3|818.1|814.6|817.8|814.3|10
1593489000000|2020-06-30 03:50:00|817.9|814.4|817.8|814.3|818|814.5|817.7|814.2|10
1593489300000|2020-06-30 03:55:00|817.7|814.2|817.9|814.4|817.9|814.4|817.6|814.1|25
1593489600000|2020-06-30 04:00:00|818|814.5|818.4|814.9|818.4|814.9|817.9|814.4|14
1593489900000|2020-06-30 04:05:00|818.5|815|819.2|815.7|819.2|815.7|818.5|815|7
1593490200000|2020-06-30 04:10:00|819.3|815.8|819.4|815.9|819.4|815.9|819.3|815.8|6
1593490500000|2020-06-30 04:15:00|819.3|815.8|819.2|815.7|819.3|815.8|819.1|815.6|8
1593490800000|2020-06-30 04:20:00|819.1|815.6|819.1|815.6|819.1|815.6|819.1|815.6|1
1593491100000|2020-06-30 04:25:00|819.2|815.7|819.4|815.9|819.4|815.9|819.2|815.7|2
1593491400000|2020-06-30 04:30:00|819.3|815.8|818.5|815|819.3|815.8|818.4|814.9|18
1593491700000|2020-06-30 04:35:00|818.4|814.9|818.5|815|818.5|815|818.4|814.9|2
1593492000000|2020-06-30 04:40:00|818.4|814.9|818.7|815.2|818.7|815.2|818.1|814.6|4
1593492300000|2020-06-30 04:45:00|818.8|815.3|818.7|815.2|818.8|815.3|818.7|815.2|4
1593492600000|2020-06-30 04:50:00|818.8|815.3|818.7|815.2|818.8|815.3|818.7|815.2|2
1593493200000|2020-06-30 05:00:00|818.8|815.3|818.8|815.3|818.8|815.3|818.8|815.3|1
1593493500000|2020-06-30 05:05:00|818.9|815.4|818.8|815.3|818.9|815.4|818.7|815.2|4
1593493800000|2020-06-30 05:10:00|818.9|815.4|819.1|815.6|819.1|815.6|818.9|815.4|2
1593494100000|2020-06-30 05:15:00|818.9|815.4|818.9|815.4|818.9|815.4|818.9|815.4|1
1593494400000|2020-06-30 05:20:00|819.2|815.7|819.2|815.7|819.2|815.7|819.2|815.7|1
1593494700000|2020-06-30 05:25:00|819.4|815.9|819.4|815.9|819.5|816|819.4|815.9|3
1593495000000|2020-06-30 05:30:00|819.5|816|819.5|816|820|816.5|819.2|815.7|15
1593495300000|2020-06-30 05:35:00|819.6|816.1|817.9|814.4|820.2|816.7|817.9|814.4|38
1593495600000|2020-06-30 05:40:00|818|814.5|818.2|814.7|818.6|815.1|817.8|814.3|25
1593495900000|2020-06-30 05:45:00|818.1|814.6|817.8|814.3|818.1|814.6|817.7|814.2|15
1593496200000|2020-06-30 05:50:00|817.6|814.1|817.2|813.7|817.6|814.1|816.4|812.9|21
1593496500000|2020-06-30 05:55:00|817.3|813.8|817.2|813.7|817.4|813.9|817|813.5|9
1593496800000|2020-06-30 06:00:00|817.1|813.6|817.9|814.4|818|814.5|817|813.5|37
1593497100000|2020-06-30 06:05:00|818|814.5|817.9|814.4|818.2|814.7|817.8|814.3|34
1593497400000|2020-06-30 06:10:00|818|814.5|817.6|814.1|818|814.5|817.4|813.9|11
1593497700000|2020-06-30 06:15:00|817.7|814.2|818.4|814.9|818.4|814.9|817.7|814.2|7
1593498000000|2020-06-30 06:20:00|818.5|815|818.6|815.1|818.9|815.4|818.2|814.7|18
1593498300000|2020-06-30 06:25:00|818.5|815|818.4|814.9|818.8|815.3|818.4|814.9|8
1593498600000|2020-06-30 06:30:00|818.3|814.8|818.5|815|818.8|815.3|818.2|814.7|9
1593498900000|2020-06-30 06:35:00|818.6|815.1|818.6|815.1|818.7|815.2|818.5|815|5
1593499200000|2020-06-30 06:40:00|818.5|815|818.9|815.4|819.1|815.6|818.4|814.9|8
1593499500000|2020-06-30 06:45:00|819|815.5|819.6|816.1|819.6|816.1|818.9|815.4|18
1593499800000|2020-06-30 06:50:00|819.1|815.6|819.5|816|819.5|816|818.7|815.2|16
1593500100000|2020-06-30 06:55:00|819.7|816.2|818.7|815.2|819.8|816.3|818.5|815|24
1593500400000|2020-06-30 07:00:00|818.8|815.3|819.6|816.1|820.1|816.6|818.3|814.8|37
1593500700000|2020-06-30 07:05:00|819.5|816|818.1|814.6|819.5|816|818.1|814.6|25
1593501000000|2020-06-30 07:10:00|818|814.5|818.2|814.7|818.4|814.9|817.1|813.6|31
1593501300000|2020-06-30 07:15:00|818|814.5|818.1|814.6|818.6|815.1|817.8|814.3|17
1593501600000|2020-06-30 07:20:00|818.4|814.9|818.3|814.8|818.4|814.9|817.5|814|16
1593501900000|2020-06-30 07:25:00|818.2|814.7|816.3|812.8|818.2|814.7|816.1|812.6|28
1593502200000|2020-06-30 07:30:00|816.4|812.9|816.9|813.4|816.9|813.4|816|812.5|15
1593502500000|2020-06-30 07:35:00|816.5|813|815.9|812.4|816.5|813|815.5|812|24
1593502800000|2020-06-30 07:40:00|815.8|812.3|816.2|812.7|816.5|813|815.7|812.2|32
1593503100000|2020-06-30 07:45:00|816.3|812.8|815.7|812.2|816.5|813|815.6|812.1|15
1593503400000|2020-06-30 07:50:00|815.2|811.7|816.2|812.7|816.3|812.8|815.2|811.7|27
1593503700000|2020-06-30 07:55:00|816.1|812.6|816|812.5|816.4|812.9|815.9|812.4|16
1593504000000|2020-06-30 08:00:00|815.9|812.4|814.2|810.7|816.3|812.8|814|810.5|21
1593504300000|2020-06-30 08:05:00|814.1|810.6|812.5|809|814.1|810.6|812.4|808.9|27
1593504600000|2020-06-30 08:10:00|812.4|808.9|812.3|808.8|813.6|810.1|812.3|808.8|24
1593504900000|2020-06-30 08:15:00|812.5|809|811.5|808|812.6|809.1|811.5|808|47
1593505200000|2020-06-30 08:20:00|811.4|807.9|811.1|807.6|811.5|808|810.6|807.1|30
1593505500000|2020-06-30 08:25:00|811.3|807.8|812.7|809.2|812.8|809.3|810.9|807.4|23
1593505800000|2020-06-30 08:30:00|813|809.5|812|808.5|813|809.5|811.8|808.3|17
1593506100000|2020-06-30 08:35:00|811.9|808.4|812.5|809|813.5|810|811.9|808.4|30
1593506400000|2020-06-30 08:40:00|812.3|808.8|812.6|809.1|812.9|809.4|811.9|808.4|17
1593506700000|2020-06-30 08:45:00|812.9|809.4|812.3|808.8|812.9|809.4|811|807.5|29
1593507000000|2020-06-30 08:50:00|812.2|808.7|812.7|809.2|813.3|809.8|812.1|808.6|16
1593507300000|2020-06-30 08:55:00|812.9|809.4|812.1|808.6|813.5|810|812.1|808.6|31
1593507600000|2020-06-30 09:00:00|812.2|808.7|811.1|807.6|812.2|808.7|810.8|807.3|32
1593507900000|2020-06-30 09:05:00|810.9|807.4|811.5|808|811.5|808|810.9|807.4|17
1593508200000|2020-06-30 09:10:00|811.4|807.9|811.4|807.9|811.6|808.1|811.4|807.9|11
1593508500000|2020-06-30 09:15:00|811.5|808|809.6|806.1|811.5|808|809.6|806.1|19
1593508800000|2020-06-30 09:20:00|809.3|805.8|810.5|807|813|807.1|808.8|802.7|49
1593509100000|2020-06-30 09:25:00|810.2|806.7|810|806.5|810.6|807.1|809.8|806.3|28
1593509400000|2020-06-30 09:30:00|809.8|806.3|810.9|807.4|810.9|807.4|809.8|806.3|20
1593509700000|2020-06-30 09:35:00|811|807.5|811|807.5|811|807.5|810.5|807|17
1593510000000|2020-06-30 09:40:00|811.1|807.6|810.8|807.3|811.2|807.7|810.5|807|16
1593510300000|2020-06-30 09:45:00|810.7|807.2|810.5|807|811|807.5|810.4|806.9|19
1593510600000|2020-06-30 09:50:00|810.4|806.9|810.5|807|810.5|807|810|806.5|15
1593510900000|2020-06-30 09:55:00|810.4|806.9|811.5|808|811.5|808|810.4|806.9|11
1593511200000|2020-06-30 10:00:00|811.3|807.8|811.9|808.4|812.2|808.7|811.3|807.8|17
1593511500000|2020-06-30 10:05:00|812.1|808.6|812.6|809.1|812.7|809.2|812.1|808.6|15
1593511800000|2020-06-30 10:10:00|812.8|809.3|813.1|809.6|813.5|810|812.8|809.3|11
1593512100000|2020-06-30 10:15:00|813.2|809.7|813|809.5|813.9|810.4|812.9|809.4|15
1593512400000|2020-06-30 10:20:00|813.5|810|813.5|810|813.5|810|813.5|810|1
1593512700000|2020-06-30 10:25:00|813.7|810.2|814.9|811.4|815.1|811.6|813.7|810.2|12
1593513000000|2020-06-30 10:30:00|815.3|811.8|814.9|811.4|815.4|811.9|814.1|810.6|24
1593513300000|2020-06-30 10:35:00|815|811.5|817|813.5|817|813.5|814.8|811.3|15
1593513600000|2020-06-30 10:40:00|816.9|813.4|817.6|814.1|817.7|814.2|816.1|812.6|29
1593513900000|2020-06-30 10:45:00|817.9|814.4|818|814.5|818.4|814.9|817.8|814.3|18
1593514200000|2020-06-30 10:50:00|818.1|814.6|817.7|814.2|818.1|814.6|817.4|813.9|12
1593514500000|2020-06-30 10:55:00|817.8|814.3|816.9|813.4|818|814.5|816.8|813.3|28
1593514800000|2020-06-30 11:00:00|816.8|813.3|816.9|813.4|817.1|813.6|815.6|812.1|36
1593515100000|2020-06-30 11:05:00|816.8|813.3|817.5|814|817.6|814.1|816.5|813|20
1593515400000|2020-06-30 11:10:00|817.4|813.9|817.7|814.2|818|814.5|817.3|813.8|18
1593515700000|2020-06-30 11:15:00|817.6|814.1|817.3|813.8|817.6|814.1|817|813.5|18
1593516000000|2020-06-30 11:20:00|817.2|813.7|818.9|815.4|819|815.5|817.2|813.7|24
1593516300000|2020-06-30 11:25:00|819|815.5|819.3|815.8|819.3|815.8|818.9|815.4|8
1593516600000|2020-06-30 11:30:00|819.4|815.9|819.4|815.9|819.5|816|818|814.5|31
1593516900000|2020-06-30 11:35:00|819.3|815.8|818.2|814.7|819.3|815.8|817.2|813.7|37
1593517200000|2020-06-30 11:40:00|818.1|814.6|819.2|815.7|819.2|815.7|817.7|814.2|25
1593517500000|2020-06-30 11:45:00|819.1|815.6|816.9|813.4|819.1|815.6|816.9|813.4|50
1593517800000|2020-06-30 11:50:00|817.1|813.6|816.6|813.1|817.4|813.9|816.4|812.9|32
1593518100000|2020-06-30 11:55:00|816.5|813|815|811.5|816.6|813.1|814.7|811.2|45
1593518400000|2020-06-30 12:00:00|815.1|811.6|816.1|812.6|816.6|813.1|814.9|811.4|28
1593518700000|2020-06-30 12:05:00|816.3|812.8|815.7|813.9|817|813.9|815.2|812.4|57
1593519000000|2020-06-30 12:10:00|815.5|813.7|813.5|811.7|816.7|813.9|813|806.1|57
1593519300000|2020-06-30 12:15:00|813.7|811.9|812.1|810.3|813.9|812.1|812|810.2|33
1593519600000|2020-06-30 12:20:00|812.3|810.5|811.6|809.8|815.9|814.1|810.5|808.7|73
1593519900000|2020-06-30 12:25:00|811.7|809.9|813.4|809.9|813.6|811.5|811.4|809.6|34
1593520200000|2020-06-30 12:30:00|813.5|810|813.1|811.3|813.5|811.4|812.5|810|20
1593520500000|2020-06-30 12:35:00|813.7|811.9|813.7|811.9|813.8|812|813|811.2|23
1593520800000|2020-06-30 12:40:00|813.8|812|813.6|811.8|814.1|812.3|813.2|811.4|30
1593521100000|2020-06-30 12:45:00|813.7|811.9|815.1|813.3|815.3|813.5|813.4|811.6|47
1593521400000|2020-06-30 12:50:00|815.2|813.4|816.2|814.4|816.3|814.5|815|813.2|37
1593521700000|2020-06-30 12:55:00|816.1|814.3|816.6|814.8|817|815.2|815.3|813.5|39
1593522000000|2020-06-30 13:00:00|816.7|814.9|815.2|813.4|817.7|815.9|814.8|813|72
1593522300000|2020-06-30 13:05:00|815|813.2|812.5|810.7|815.9|814.1|812.4|810.6|57
1593522600000|2020-06-30 13:10:00|812.2|810.4|812.3|810.5|813.9|812.1|811.8|810|51
1593522900000|2020-06-30 13:15:00|812.8|811|813.1|811.3|813.4|811.6|811.8|810|48
1593523200000|2020-06-30 13:20:00|813.2|811.4|815.1|813.3|815.1|813.3|812.1|810.3|47
1593523500000|2020-06-30 13:25:00|815.2|813.4|815.5|813.7|815.7|813.9|814.2|812.4|40
1593523800000|2020-06-30 13:30:00|815.4|813.6|817|815.2|817.4|815.6|815.2|813.4|62
1593524100000|2020-06-30 13:35:00|817.1|815.3|817.4|815.6|818.7|816.9|816.6|814.8|79
1593524400000|2020-06-30 13:40:00|817.5|815.7|816.5|814.7|817.9|816.1|816.5|814.7|59
1593524700000|2020-06-30 13:45:00|816.7|814.9|814.5|812.7|817.4|815.6|814.4|812.6|56
1593525000000|2020-06-30 13:50:00|814.3|812.5|814.8|813|815.4|813.6|812.7|810.9|59
1593525300000|2020-06-30 13:55:00|815|813.2|814|812.2|815|813.2|813.3|811.5|57
1593525600000|2020-06-30 14:00:00|813.9|812.1|814.2|812.4|814.9|813.1|813.1|811.3|72
1593525900000|2020-06-30 14:05:00|814.4|812.6|818|816.2|818|816.2|814.1|812.3|80
1593526200000|2020-06-30 14:10:00|818.1|816.3|820.4|818.6|820.8|819|817.9|816.1|110
1593526500000|2020-06-30 14:15:00|820.8|819|820.3|818.5|823|821.2|820.2|818.4|138
1593526800000|2020-06-30 14:20:00|821|819.2|823|821.2|823|821.2|820.8|819|87
1593527100000|2020-06-30 14:25:00|823.1|821.3|825.8|824|826.4|824.6|823.1|821.3|149
1593527400000|2020-06-30 14:30:00|825.7|823.9|826.5|824.7|827.2|825.4|824.8|823|113
1593527700000|2020-06-30 14:35:00|826.4|824.6|826.8|825|830|828.2|826|824.2|185
1593528000000|2020-06-30 14:40:00|826.9|825.1|828.2|826.4|829.4|827.6|825.7|822.7|84
1593528300000|2020-06-30 14:45:00|828.3|826.5|830.4|828.6|831.1|829.3|828.3|826.5|135
1593528600000|2020-06-30 14:50:00|830.5|828.7|833.2|831.4|833.7|831.9|829.7|827.2|161
1593528900000|2020-06-30 14:55:00|833.6|831.8|829.6|827.8|834.1|832.3|827|824.8|159
1593529200000|2020-06-30 15:00:00|829.7|827.9|829.4|827.6|830.9|829.1|828.3|826.5|103
1593529500000|2020-06-30 15:05:00|829.2|827.4|830.9|829.1|832.3|830.5|829.1|827.3|74
1593529800000|2020-06-30 15:10:00|830.8|829|830.7|828.9|833|831.2|829.8|828|94
1593530100000|2020-06-30 15:15:00|830.6|828.8|833.5|831.7|834.9|833.1|830.6|828.1|134
1593530400000|2020-06-30 15:20:00|833.7|831.9|832.1|830.3|835.5|833.7|830.7|827.3|140
1593530700000|2020-06-30 15:25:00|833.1|831.3|829.7|827.9|834.5|832.7|829|827.2|126
1593531000000|2020-06-30 15:30:00|829.8|828|827.8|826|830.5|828.7|827.3|825.5|112
1593531300000|2020-06-30 15:35:00|828.1|826.3|827.1|825.3|828.3|826.5|825.9|824.1|74
1593531600000|2020-06-30 15:40:00|826.9|825.1|826.1|824.3|827.3|825.5|825.9|824.1|62
1593531900000|2020-06-30 15:45:00|826.3|824.5|828.6|826.8|829.6|827.8|825.5|823.7|61
1593532200000|2020-06-30 15:50:00|828.7|826.9|829|827.2|829.7|827.9|828.1|826.3|76
1593532500000|2020-06-30 15:55:00|828.8|827|827.5|825.7|829.5|827.7|826.2|824.4|54
1593532800000|2020-06-30 16:00:00|827.4|825.6|828.6|826.8|829.8|828|827.4|825.6|63
1593533100000|2020-06-30 16:05:00|828.5|826.7|828|826.2|829.8|828|828|826.2|45
1593533400000|2020-06-30 16:10:00|827.9|826.1|826.7|824.9|828.3|826.5|825.9|824.1|76
1593533700000|2020-06-30 16:15:00|826.8|825|826.2|824.4|827.1|825.3|826.2|824.4|28
1593534000000|2020-06-30 16:20:00|826.6|824.8|826.9|825.1|827.7|825.9|826|824.2|39
1593534300000|2020-06-30 16:25:00|827|825.2|827.6|825.8|827.7|825.9|826.6|824.8|22
1593534600000|2020-06-30 16:30:00|827.2|825.4|829|827.2|829.6|827.8|826.7|824.9|51
1593534900000|2020-06-30 16:35:00|829.1|827.3|829.2|827.4|831.1|829.3|829.1|827.3|59
1593535200000|2020-06-30 16:40:00|829.3|827.5|829.2|827.4|830.3|828.5|829.2|827.4|58
1593535500000|2020-06-30 16:45:00|829.3|827.5|830.4|828.6|831.2|829.4|829.3|827.5|33
1593535800000|2020-06-30 16:50:00|830.7|828.9|830.5|828.7|831.7|829.9|830|828.2|30
1593536100000|2020-06-30 16:55:00|830.4|828.6|828.9|827.1|831.6|829.8|828.4|826.6|42
1593536400000|2020-06-30 17:00:00|829.1|827.3|830.8|829|832|830.2|828.9|827.1|158
1593536700000|2020-06-30 17:05:00|830.9|829.1|831.2|829.4|832|830.2|830.5|828.7|47
1593537000000|2020-06-30 17:10:00|831|829.2|832|830.2|833.3|831.5|831|829.2|66
1593537300000|2020-06-30 17:15:00|831.7|829.9|832.6|830.8|832.7|830.9|831.7|829.9|50
1593537600000|2020-06-30 17:20:00|832.7|830.9|832.5|830.7|833.1|831.3|832.2|830.4|50
1593537900000|2020-06-30 17:25:00|832.3|830.5|832.3|830.5|832.8|831|832.1|830.3|25
1593538200000|2020-06-30 17:30:00|831.8|830|831.1|829.3|832.2|830.4|830.3|827.1|54
1593538500000|2020-06-30 17:35:00|831.2|829.4|831|829.2|831.4|829.6|830.8|829|35
1593538800000|2020-06-30 17:40:00|831.3|829.5|831.2|829.4|832|830.2|831.2|829.4|25
1593539100000|2020-06-30 17:45:00|831.6|829.8|830.9|829.1|831.6|829.8|830.7|828.9|38
1593539400000|2020-06-30 17:50:00|830.8|829|830.7|828.9|831.2|829.4|830.3|828.5|34
1593539700000|2020-06-30 17:55:00|830.8|829|831.3|827.8|832|829.5|830.8|827.8|29
1593540000000|2020-06-30 18:00:00|831.4|827.9|831.7|828.2|831.8|828.3|831.2|827.7|26
1593540300000|2020-06-30 18:05:00|831.4|827.9|831.3|827.8|831.5|828|830.8|827.3|22
1593540600000|2020-06-30 18:10:00|831.5|828|832|828.5|832|828.5|831.1|827.6|22
1593540900000|2020-06-30 18:15:00|831.8|828.3|831.7|828.2|832|828.5|831.6|828.1|21
1593541200000|2020-06-30 18:20:00|831.6|828.1|832.9|829.4|833.3|829.8|831.6|828.1|19
1593541500000|2020-06-30 18:25:00|833.1|829.6|833.1|829.6|833.3|829.8|832.9|829.4|11
1593541800000|2020-06-30 18:30:00|833.2|829.7|833.9|830.4|834.3|830.8|833.2|829.7|26
1593542100000|2020-06-30 18:35:00|833.8|830.3|834.7|831.2|835.2|831.7|833.8|830.3|31
1593542400000|2020-06-30 18:40:00|834.5|831|834.7|831.2|835.1|831.6|834.4|830.9|46
1593542700000|2020-06-30 18:45:00|834.5|831|833.2|829.7|834.6|831.1|833|829.5|30
1593543000000|2020-06-30 18:50:00|833.1|829.6|833.6|830.1|833.6|830.1|832.5|829|18
1593543300000|2020-06-30 18:55:00|833.5|830|834.1|830.6|834.6|831.1|833.5|830|21
1593543600000|2020-06-30 19:00:00|834.2|830.7|832.4|828.9|834.3|830.8|832.2|828.7|19
1593543900000|2020-06-30 19:05:00|832.3|828.8|832.7|829.2|832.8|829.3|832.2|828.7|18
1593544200000|2020-06-30 19:10:00|832.8|829.3|833.5|830|833.7|830.2|832.8|829.3|12
1593544500000|2020-06-30 19:15:00|833.2|829.7|831.8|828.3|833.3|829.8|831.7|828.2|27
1593544800000|2020-06-30 19:20:00|831.7|828.2|831.9|828.4|832.4|828.9|831.5|828|23
1593545100000|2020-06-30 19:25:00|832|828.5|831.5|828|832.3|828.8|831.5|828|15
1593545400000|2020-06-30 19:30:00|831.4|827.9|832.4|828.9|832.5|829|831.4|827.9|16
1593545700000|2020-06-30 19:35:00|832.5|829|832.9|829.4|832.9|829.4|832.4|828.9|15
1593546000000|2020-06-30 19:40:00|833|829.5|833.4|829.9|833.4|829.9|833|829.5|10
1593546300000|2020-06-30 19:45:00|833.2|829.7|832.8|829.3|833.4|829.9|832.7|829.2|15
1593546600000|2020-06-30 19:50:00|832.9|829.4|833.6|830.1|833.6|830.1|832.9|829.4|25
1593546900000|2020-06-30 19:55:00|833.4|829.9|833.4|829.9|833.6|830.1|832.9|829.4|23
1593547200000|2020-06-30 20:00:00|833.2|829.7|832.8|829.3|833.6|830.1|832.6|829.1|34
1593547500000|2020-06-30 20:05:00|832.7|829.2|832.4|828.9|832.9|829.4|832.4|828.9|13
1593547800000|2020-06-30 20:10:00|832.3|828.8|831.9|828.4|832.5|829|831.8|828.3|29
1593548100000|2020-06-30 20:15:00|832|828.5|832|828.5|832.2|828.7|832|828.5|5
1593548400000|2020-06-30 20:20:00|831.9|828.4|831.9|828.4|832.2|828.7|831.9|828.4|5
1593548700000|2020-06-30 20:25:00|832.1|828.6|831.7|828.2|832.1|828.6|831.6|828.1|10
1593549000000|2020-06-30 20:30:00|832.1|828.6|832|828.5|832.4|828.9|831.8|828.3|14
1593549300000|2020-06-30 20:35:00|832.1|828.6|832.8|829.3|834.3|830.8|831.9|828.4|13
1593549600000|2020-06-30 20:40:00|833|829.5|831.6|828.1|833.1|829.6|831.6|828.1|7
1593549900000|2020-06-30 20:45:00|830.8|827.3|838.7|829.1|839.5|831.7|830.7|825.4|48
1593550200000|2020-06-30 20:50:00|838.2|828.5|837.8|828.2|838.6|828.8|837.5|827.7|14
1593550500000|2020-06-30 20:55:00|837.9|828.4|839.9|822.9|844.7|828.4|837.9|822.8|15
1593554400000|2020-06-30 22:00:00|840.7|823.7|841.1|824.3|842.1|825.1|840.6|823.6|35
1593554700000|2020-06-30 22:05:00|841|824.6|838.8|827.7|841.7|828|838.8|824.3|27
1593555000000|2020-06-30 22:10:00|839|827.8|840.2|829.2|840.2|829.2|839|827.8|36
1593555300000|2020-06-30 22:15:00|840.1|829.1|839.8|828.7|840.1|829.1|839.7|828.6|23
1593555600000|2020-06-30 22:20:00|839.7|828.6|839.4|828.1|839.8|828.7|839|827.8|23
1593555900000|2020-06-30 22:25:00|839.5|828|838.8|827.6|839.5|828.2|838.8|827.6|19
1593556200000|2020-06-30 22:30:00|838.6|827.4|839.2|827.9|839.2|828.1|838.5|827.2|14
1593556500000|2020-06-30 22:35:00|839.1|828|839|827.8|839.2|828.1|838.6|827.4|19
1593556800000|2020-06-30 22:40:00|839.3|828|839.2|828.1|840|828.9|839.1|827.9|31
1593557100000|2020-06-30 22:45:00|838.8|828.2|838.7|827.3|838.8|828.2|838.7|826.7|6
1593557400000|2020-06-30 22:50:00|838.2|827.4|838|826.8|838.2|827.6|838|826.8|6
1593557700000|2020-06-30 22:55:00|838.4|827.3|837.8|826.7|838.4|827.3|837.8|826.7|9
1593558000000|2020-06-30 23:00:00|838.4|827.3|838.1|827.1|838.5|827.6|838|826.3|19
1593558300000|2020-06-30 23:05:00|837.1|827|834.6|823.6|837.1|827|834.6|823.4|10
1593558600000|2020-06-30 23:10:00|834.5|823.5|833.7|822.7|834.5|823.6|833.7|822|11
1593558900000|2020-06-30 23:15:00|833.8|822.8|834.3|823.4|834.3|823.5|833.8|822.8|7
1593559200000|2020-06-30 23:20:00|834.1|823.3|834.1|823.2|834.4|823.4|834.1|823.2|8
1593559500000|2020-06-30 23:25:00|834|823.3|834|823.1|834.1|823.3|834|822.9|8
1593559800000|2020-06-30 23:30:00|834.2|823.3|834.9|824|834.9|824|834.2|822.6|26
1593560100000|2020-06-30 23:35:00|834.6|823.8|835.1|824.2|835.1|824.2|834.3|823.4|22
1593560400000|2020-06-30 23:40:00|835|824.1|835.1|824.1|835.2|824.2|835|824|14
1593560700000|2020-06-30 23:45:00|835.3|824.2|835.7|824.6|836.1|825|835.2|824.1|37
1593561000000|2020-06-30 23:50:00|835.8|824.7|835.8|824.7|836|824.8|835.2|824.1|23
1593561300000|2020-06-30 23:55:00|835.6|824.6|835.1|824.1|835.6|824.6|835.1|824.1|22
1593561600000|2020-07-01 00:00:00|835|824|834.8|823.8|835.3|824.4|834.5|823.5|28
1593561900000|2020-07-01 00:05:00|834.9|823.9|835|824|835.2|824.3|834.9|823.9|18
1593562200000|2020-07-01 00:10:00|835.1|824.1|834.5|823.5|835.3|824.2|834.5|823.5|29
1593562500000|2020-07-01 00:15:00|834.6|823.6|834.7|823.6|834.8|823.8|834.6|823.6|12
1593562800000|2020-07-01 00:20:00|834.8|823.7|834.8|823.8|835.1|824.1|834.6|823.5|27
1593563100000|2020-07-01 00:25:00|834.9|823.7|835.3|824.2|835.5|824.4|834.9|823.7|22
1593563400000|2020-07-01 00:30:00|835.4|824.1|836.4|825.1|836.5|825.3|834.8|821.8|48
1593563700000|2020-07-01 00:35:00|836.3|824.8|836.9|825.7|837.1|826.1|836|824.8|28
1593564000000|2020-07-01 00:40:00|837|825.8|835.6|824.3|837.1|825.9|834.6|821.5|42
1593564300000|2020-07-01 00:45:00|835.2|823.7|835.5|824.2|835.9|824.5|835.2|823.7|18
1593564600000|2020-07-01 00:50:00|835.8|824.1|831.5|820.3|836.2|825|831.3|820|62
1593564900000|2020-07-01 00:55:00|831.4|820.2|831.5|820.3|831.5|820.3|830.7|819.5|35
1593565200000|2020-07-01 01:00:00|831.4|820.2|832.8|821.6|832.9|821.7|831.4|820.2|86
1593565500000|2020-07-01 01:05:00|832.9|821.7|835.3|824.2|835.7|824.6|832.9|821.7|154
1593565800000|2020-07-01 01:10:00|835.2|824.4|835|824|835.4|824.4|834.8|823.8|49
1593566100000|2020-07-01 01:15:00|835.8|824.8|833.3|822.2|836.3|825|833|821.9|136
1593566400000|2020-07-01 01:20:00|833.2|822.1|833.2|822|833.5|822.3|832.8|821.7|64
1593566700000|2020-07-01 01:25:00|833.5|822.1|833.4|822.3|833.5|822.4|832.8|821.7|99
1593567000000|2020-07-01 01:30:00|833.5|822.4|833.3|822.2|833.6|822.4|832.7|821.6|46
1593567300000|2020-07-01 01:35:00|833.4|822.3|833.5|822.3|834.3|823.2|833.4|822.3|39
1593567600000|2020-07-01 01:40:00|833.6|822.4|832.9|821.7|834.2|823|832.8|821.5|53
1593567900000|2020-07-01 01:45:00|833|821.6|833.2|822.2|833.4|822.2|832.8|821.6|22
1593568200000|2020-07-01 01:50:00|833.4|822.3|832.8|821.8|833.7|822.7|832.7|821.7|64
1593568500000|2020-07-01 01:55:00|832.6|821.7|833.1|822.1|833.3|822.3|832.6|821.7|33
1593568800000|2020-07-01 02:00:00|833.2|822.2|833.5|822.4|833.5|822.4|833.2|822.2|5
1593569100000|2020-07-01 02:05:00|833.4|822.5|833.1|822.1|833.4|822.5|833.1|822.1|18
1593569400000|2020-07-01 02:10:00|833.2|822|833.3|822.2|833.5|822.5|832.7|821.6|22
1593569700000|2020-07-01 02:15:00|833.6|822.4|833.5|822.5|833.6|822.6|833.5|822.4|6
1593570000000|2020-07-01 02:20:00|833.4|822.4|833.1|822|833.4|822.4|833.1|822|12
1593570300000|2020-07-01 02:25:00|833.4|822.1|833.1|822.1|833.4|822.4|832.9|821.9|16
1593570600000|2020-07-01 02:30:00|833.3|822.2|832.7|821.7|833.4|822.4|832.7|821.6|21
1593570900000|2020-07-01 02:35:00|832.8|821.8|833.1|822|833.1|822|832.7|821.5|19
1593571200000|2020-07-01 02:40:00|833|822.1|832.9|821.9|833.3|822.3|832.9|821.9|10
1593571500000|2020-07-01 02:45:00|833.1|822|833.5|822.3|833.6|822.3|832.9|821.8|7
1593571800000|2020-07-01 02:50:00|833.3|822.4|833.8|822.8|833.9|822.9|833.3|822.4|9
1593572100000|2020-07-01 02:55:00|834|823|834.1|823.1|834.3|823.3|833.8|822.8|18
1593572400000|2020-07-01 03:00:00|834.2|823.4|834.4|823.5|834.9|823.8|834.2|823.2|23
1593572700000|2020-07-01 03:05:00|834.3|823.4|834.1|823|834.3|823.4|833.9|823|21
1593573000000|2020-07-01 03:10:00|833.9|823.1|834.2|823.2|834.3|823.2|833.9|823|24
1593573300000|2020-07-01 03:15:00|834.3|823.3|834.6|823.5|834.7|823.6|834.3|823.3|14
1593573600000|2020-07-01 03:20:00|834.5|823.6|834.1|823.2|834.6|823.6|834.1|823.2|6
1593573900000|2020-07-01 03:25:00|834.2|823.3|834.6|823.7|835|824|834.1|823.1|22
1593574200000|2020-07-01 03:30:00|834.3|823.5|834.5|823.6|834.7|823.8|834.3|823.3|11
1593574500000|2020-07-01 03:35:00|834.8|823.7|835.3|824.2|835.3|824.2|834.4|823.4|10
1593574800000|2020-07-01 03:40:00|835.1|824.3|835|824.2|835.3|824.5|834.9|824.1|21
1593575100000|2020-07-01 03:45:00|835.1|824.3|835.2|824.4|835.2|824.4|835.1|824.3|4
1593575400000|2020-07-01 03:50:00|835.3|824.5|835.1|824.2|835.3|824.5|835|824.1|15
1593575700000|2020-07-01 03:55:00|835.2|824.3|835.3|824.6|835.3|824.6|834.9|824.2|23
1593576000000|2020-07-01 04:00:00|835.4|824.7|834.9|824.1|835.5|824.8|834.5|823.7|23
1593576300000|2020-07-01 04:05:00|835.1|824.2|834.5|823.6|835.6|824.5|834.5|823.6|20
1593576600000|2020-07-01 04:10:00|834.6|823.5|834.6|823.3|834.7|823.8|834.1|823.1|18
1593576900000|2020-07-01 04:15:00|834.5|823.4|835.3|824.4|835.3|824.4|834.4|823.4|20
1593577500000|2020-07-01 04:25:00|835.4|824.5|835.6|824.6|835.8|824.8|835.4|824.5|8
1593577800000|2020-07-01 04:30:00|835.4|824.7|835.5|824.6|836|825|835.2|824.2|44
1593578100000|2020-07-01 04:35:00|835.6|824.7|835.5|824.5|835.9|824.9|834.9|824|36
1593578400000|2020-07-01 04:40:00|835.4|824.4|835.5|824.5|835.5|824.6|835.3|824.3|7
1593578700000|2020-07-01 04:45:00|835.4|824.4|834.4|823.6|835.5|824.7|834.3|823.6|15
1593579000000|2020-07-01 04:50:00|834.6|823.8|834|823.1|834.6|823.8|834|823.1|12
1593579300000|2020-07-01 04:55:00|834.2|823.2|833.8|823|834.2|823.4|833.6|822.8|20
1593579600000|2020-07-01 05:00:00|833.9|823.1|834.5|823.6|834.6|823.7|833.8|822.9|27
1593579900000|2020-07-01 05:05:00|834.6|823.7|839.6|828.6|839.6|828.6|834.6|823.5|10
1593580200000|2020-07-01 05:10:00|839.7|828.8|839.8|828.8|839.9|828.8|839.7|828.7|5
1593580500000|2020-07-01 05:15:00|839.9|828.7|838.9|827.7|839.9|828.7|838.9|827.1|16
1593580800000|2020-07-01 05:20:00|839.1|827.8|838.8|827.7|839.3|828.2|838.6|827.5|23
1593581100000|2020-07-01 05:25:00|839.2|827.8|839.1|828|839.2|828.4|839|827.8|8
1593581400000|2020-07-01 05:30:00|838.8|827.7|839|827.9|840|828.9|838.8|827.7|35
1593581700000|2020-07-01 05:35:00|839.2|828|839.3|828.2|839.4|828.3|838.9|827.8|28
1593582000000|2020-07-01 05:40:00|839.2|828.1|837.7|826.6|839.2|828.1|837.5|826.1|45
1593582300000|2020-07-01 05:45:00|838.1|826.5|837.5|826.3|838.2|827.3|837.2|826|39
1593582600000|2020-07-01 05:50:00|837.8|826.4|838.5|827|838.9|827.6|837.5|826.3|38
1593582900000|2020-07-01 05:55:00|838.6|827.1|838.2|827.1|839.2|828|837.9|826.8|30
1593583200000|2020-07-01 06:00:00|838.3|827.2|838.2|827.3|838.3|827.4|837.1|826.2|57
1593583500000|2020-07-01 06:05:00|838.3|827.2|838.5|827.5|838.5|827.5|837.9|826.8|27
1593583800000|2020-07-01 06:10:00|838.7|827.8|838.6|827.5|838.7|827.8|837.7|825.2|54
1593584100000|2020-07-01 06:15:00|838.5|827.8|833.3|822.3|839|828.1|833.1|822.1|48
1593584400000|2020-07-01 06:20:00|833.1|822.1|833.2|822.2|833.5|822.6|832.9|821.9|23
1593584700000|2020-07-01 06:25:00|833.5|822.3|833.1|822.4|833.5|822.6|832.8|822|40
1593585000000|2020-07-01 06:30:00|832.9|822.3|832.9|822.1|833.1|822.5|832.6|821.9|19
1593585300000|2020-07-01 06:35:00|832.8|822.2|833|822.2|833.2|822.4|832.8|822|28
1593585600000|2020-07-01 06:40:00|832.9|822.1|833.2|822.5|833.3|822.6|832.9|822.1|16
1593585900000|2020-07-01 06:45:00|833.1|822.4|832.9|822.2|833.3|822.6|832.8|822.2|17
1593586200000|2020-07-01 06:50:00|832.7|822.1|833|822.3|833.2|822.5|832.7|822|21
1593586500000|2020-07-01 06:55:00|832.8|822.2|832.9|822.1|833|822.2|832.8|822|7
1593586800000|2020-07-01 07:00:00|833.1|822.3|835|824.2|835|824.2|832.6|821.8|38
1593587100000|2020-07-01 07:05:00|835.1|824.3|835.8|825.1|836.3|825.6|834.9|824.1|35
1593587400000|2020-07-01 07:10:00|835.9|825.2|837.2|826.3|837.3|826.5|835.8|825.1|25
1593587700000|2020-07-01 07:15:00|837.4|826.5|837.4|826.5|837.5|826.6|836.5|825.6|38
1593588000000|2020-07-01 07:20:00|837.6|826.7|839.1|828.2|841.9|830.2|837.5|826.6|79
1593588300000|2020-07-01 07:25:00|839.7|828.7|838.7|827.8|839.8|828.9|838.1|827.2|57
1593588600000|2020-07-01 07:30:00|838.6|827.7|840.4|829.4|840.4|829.4|838.2|827.2|47
1593588900000|2020-07-01 07:35:00|840.9|829.9|841|830|841.8|830.9|839.4|828.4|58
1593589200000|2020-07-01 07:40:00|840.8|829.8|841.4|830.2|842.8|831.7|840.8|829.8|40
1593589500000|2020-07-01 07:45:00|841.5|830.3|840.5|829.5|841.5|830.3|840.2|829.2|28
1593589800000|2020-07-01 07:50:00|840.4|829.4|839|828.1|840.4|829.4|838.9|827.9|25
1593590100000|2020-07-01 07:55:00|839.3|828.4|839.9|828.9|839.9|828.9|839|828.2|26
1593590400000|2020-07-01 08:00:00|839.4|828.4|839.4|828.5|839.8|828.9|838.8|827.9|20
1593590700000|2020-07-01 08:05:00|839.6|828.7|841.9|830.9|841.9|830.9|839.6|828.7|36
1593591000000|2020-07-01 08:10:00|841.7|830.8|842|831.1|843|832.1|841.6|830.6|27
1593591300000|2020-07-01 08:15:00|841.9|831|840.8|829.7|842.3|831.3|840.5|829.5|29
1593591600000|2020-07-01 08:20:00|841.1|830|840.9|829.8|841.2|830|840.7|829.5|20
1593591900000|2020-07-01 08:25:00|840.6|829.7|840.8|829.7|841.1|830|840.3|829.2|32
1593592200000|2020-07-01 08:30:00|841|829.5|842|830.9|842|830.9|840.6|829.5|21
1593592500000|2020-07-01 08:35:00|841.9|830.8|840.4|829.5|841.9|830.8|840.2|829.3|56
1593592800000|2020-07-01 08:40:00|840.6|829.7|839.2|828.4|841|830.1|839.2|828|79
1593593100000|2020-07-01 08:45:00|839.3|828.5|837.5|826.5|839.6|828.8|836|825.2|87
1593593400000|2020-07-01 08:50:00|837.6|826.6|835.4|824.4|837.8|826.8|835.2|824.2|60
1593593700000|2020-07-01 08:55:00|835.3|824.3|834.6|823.5|835.5|824.6|834|823|51
1593594000000|2020-07-01 09:00:00|834.5|823.4|831.1|820.1|834.5|823.4|830.5|819.2|90
1593594300000|2020-07-01 09:05:00|831.2|820.3|830.4|819.4|831.3|820.3|830.1|819.2|48
1593594600000|2020-07-01 09:10:00|830.3|819.3|831.2|820.3|831.5|820.6|830.1|819.1|46
1593594900000|2020-07-01 09:15:00|831.1|820.2|830.4|819.4|831.1|820.2|830.2|819.2|36
1593595200000|2020-07-01 09:20:00|830.3|819.3|828.9|817.9|830.7|819.7|828.8|817.8|57
1593595500000|2020-07-01 09:25:00|828.8|817.8|828.6|817.3|829.6|818.6|828|816.7|69
1593595800000|2020-07-01 09:30:00|828.4|817.1|827.2|816|828.4|817.1|823.6|812|123
1593596100000|2020-07-01 09:35:00|827.1|815.9|825.9|814.7|828.4|817.2|825.8|814.5|89
1593596400000|2020-07-01 09:40:00|826|814.8|824.4|813.3|827.2|816.1|824.3|813.2|122
1593596700000|2020-07-01 09:45:00|824.1|813.1|825.8|814.8|827.4|816.4|824.1|812.9|83
1593597000000|2020-07-01 09:50:00|825.7|814.7|824.6|813.8|826.7|815.8|824.5|813.6|84
1593597300000|2020-07-01 09:55:00|824.7|813.9|820.1|809.2|824.9|814|819.3|808.5|102
1593597600000|2020-07-01 10:00:00|820.5|809.6|824.3|813.2|825|813.9|819.5|808.5|91
1593597900000|2020-07-01 10:05:00|824|812.9|824.7|813.8|826.2|815.1|822.6|811.5|67
1593598200000|2020-07-01 10:10:00|825.2|814.3|826.2|815.2|826.4|815.5|824.5|813.6|39
1593598500000|2020-07-01 10:15:00|826.9|815.9|826|815.1|826.9|815.9|826|815.1|24
1593598800000|2020-07-01 10:20:00|825.9|814.9|822.4|811.5|826.4|815.5|822.4|811.5|72
1593599100000|2020-07-01 10:25:00|822.3|811.4|821.9|810.9|822.9|812|821.8|810.8|43
1593599400000|2020-07-01 10:30:00|821.6|810.6|822.5|811.4|823.1|812|814.5|803.4|135
1593599700000|2020-07-01 10:35:00|822.2|811.2|821.8|810.8|824.2|813.2|819.8|808.8|123
1593600000000|2020-07-01 10:40:00|821.6|810.6|821.8|810.8|823.5|812.3|820.2|809.1|114
1593600300000|2020-07-01 10:45:00|821.7|810.7|822.1|810.9|822.5|811.3|818.7|807.8|137
1593600600000|2020-07-01 10:50:00|821.8|810.6|821.8|810.6|824.3|813.1|821.2|810|126
1593600900000|2020-07-01 10:55:00|821.6|810.4|823.3|812.3|823.4|812.4|820.9|809.8|74
1593601200000|2020-07-01 11:00:00|823|812.1|822.8|811.7|823|812.1|820.3|809.3|74
1593601500000|2020-07-01 11:05:00|822.7|811.5|822.7|811.7|823.2|812.1|821|810|74
1593601800000|2020-07-01 11:10:00|822.3|811.3|822.4|811.5|823.3|812.3|821.6|810.6|49
1593602100000|2020-07-01 11:15:00|822.5|811.4|822.8|811.4|825|813.2|821.9|810.9|53
1593602400000|2020-07-01 11:20:00|822.7|811.3|821.7|810.6|822.7|811.3|819.8|808.8|73
1593602700000|2020-07-01 11:25:00|821.6|810.5|822.7|811.5|822.9|811.7|820.9|809.8|63
1593603000000|2020-07-01 11:30:00|822.5|811.2|821.6|810.6|823.7|812.5|821.5|810.5|70
1593603300000|2020-07-01 11:35:00|821.7|810.7|820.6|809.7|821.7|810.7|820.1|809.2|73
1593603600000|2020-07-01 11:40:00|820.8|809.9|820.4|809.4|822.1|811.2|820.2|809.3|59
1593603900000|2020-07-01 11:45:00|820.3|809.3|820.6|809.6|821.1|810.2|820.3|809.3|31
1593604200000|2020-07-01 11:50:00|821.2|810.2|824.3|813.1|824.8|813.7|820.9|809.9|56
1593604500000|2020-07-01 11:55:00|824.5|813.4|826.6|815.5|827|815.9|824.5|813.4|43
1593604800000|2020-07-01 12:00:00|826.1|815.1|821.3|817.8|826.5|818.3|821.1|814|73
1593605100000|2020-07-01 12:05:00|821.2|817.7|822.3|818.8|822.3|818.8|820.8|817.3|54
1593605400000|2020-07-01 12:10:00|822.2|818.7|829.2|812.2|829.2|819.6|821.6|812.2|66
1593605700000|2020-07-01 12:15:00|829.3|812.3|824.5|821|830.7|823.1|822.6|812.2|125
1593606000000|2020-07-01 12:20:00|825.2|821.7|824.2|820.7|826|822.5|821.8|818.3|160
1593606300000|2020-07-01 12:25:00|824.6|821.1|824.2|820.7|825.6|822.1|823.8|820.3|85
1593606600000|2020-07-01 12:30:00|823.9|820.4|822.2|818.7|823.9|820.4|821.3|817.8|93
1593606900000|2020-07-01 12:35:00|822.4|818.9|823.6|820.1|823.6|820.1|821.4|817.9|51
1593607200000|2020-07-01 12:40:00|823.7|820.2|823.8|820.3|825.2|821.7|823.4|819.9|59
1593607500000|2020-07-01 12:45:00|824|820.5|825.9|822.4|826.5|823|823.6|820.1|61
1593607800000|2020-07-01 12:50:00|825.7|822.2|827.4|823.9|828.1|824.6|825.6|822.1|71
1593608100000|2020-07-01 12:55:00|827.5|824|824.4|822.6|828|825.2|822.4|820.6|53
1593608400000|2020-07-01 13:00:00|824.3|822.5|825|823.2|826.7|824.9|823.7|821.9|91
1593608700000|2020-07-01 13:05:00|824.7|822.9|823.2|821.4|825|823.2|821.7|819.9|116
1593609000000|2020-07-01 13:10:00|822.8|821|822.6|820.8|823.7|821.9|821.3|819.5|90
1593609300000|2020-07-01 13:15:00|822.4|820.6|822.8|821|823.2|821.4|820.5|818.7|84
1593609600000|2020-07-01 13:20:00|822.7|820.9|824.2|822.4|825.1|823.3|822.7|820.9|59
1593609900000|2020-07-01 13:25:00|824.5|822.7|825.9|824.1|825.9|824.1|824.2|822.4|48
1593610200000|2020-07-01 13:30:00|825.6|823.8|823.2|821.4|825.6|823.8|822.9|821.1|87
1593610500000|2020-07-01 13:35:00|822.8|821|818.5|816.7|823.4|821.6|818.4|816.6|105
1593610800000|2020-07-01 13:40:00|818.7|816.9|821.3|819.5|821.3|819.5|817.6|815.8|113
1593611100000|2020-07-01 13:45:00|821.4|819.6|821.3|819.5|822.8|821|819.6|817.8|88
1593611400000|2020-07-01 13:50:00|821|819.2|815.6|813.8|821.6|819.8|814.1|812.3|155
1593611700000|2020-07-01 13:55:00|815|813.2|815.6|813.8|817.3|815.5|814.2|812.4|200
1593612000000|2020-07-01 14:00:00|815.5|813.7|818.7|816.9|820.3|818.5|811.1|809.3|177
1593612300000|2020-07-01 14:05:00|818.8|817|820|818.2|820|818.2|816.2|814.4|98
1593612600000|2020-07-01 14:10:00|819.8|818|816.9|815.1|820.2|818.4|816|814.2|124
1593612900000|2020-07-01 14:15:00|816.7|814.9|816.4|814.6|818.9|817.1|816.1|814.3|120
1593613200000|2020-07-01 14:20:00|816.2|814.4|811.5|809.7|816.2|814.4|811.3|809.5|120
1593613500000|2020-07-01 14:25:00|811.4|809.6|812.9|811.1|813.4|811.6|809.7|807.9|184
1593613800000|2020-07-01 14:30:00|812.6|810.8|806.3|804.5|812.8|811|805|803.2|213
1593614100000|2020-07-01 14:35:00|807.1|805.3|810.2|808.4|811.9|810.1|806.7|804.9|167
1593614400000|2020-07-01 14:40:00|810.1|808.3|811.6|809.8|812.6|810.8|808.9|807.1|94
1593614700000|2020-07-01 14:45:00|811.7|809.9|810.3|808.5|811.8|810|808.2|806.4|82
1593615000000|2020-07-01 14:50:00|810.1|808.3|810.3|808.5|811.9|810.1|808.7|806.9|78
1593615300000|2020-07-01 14:55:00|810.4|808.6|810.1|808.3|810.9|809.1|808.9|807.1|89
1593615600000|2020-07-01 15:00:00|810.2|808.4|812.8|811|813.7|811.9|810.2|808.4|105
1593615900000|2020-07-01 15:05:00|812.9|811.1|812.7|810.9|813.5|811.7|811.8|810|99
1593616200000|2020-07-01 15:10:00|812.8|811|813.1|811.3|813.3|811.5|810.6|808.8|68
1593616500000|2020-07-01 15:15:00|813|811.2|808.9|807.1|813.2|811.4|807.6|805.8|102
1593616800000|2020-07-01 15:20:00|809.1|807.3|810.1|808.3|810.7|808.9|807.9|806.1|72
1593617100000|2020-07-01 15:25:00|810.4|808.6|810.4|808.6|811.8|810|810|808.2|74
1593617400000|2020-07-01 15:30:00|810.3|808.5|811.2|809.4|812.5|810.7|809.6|807.8|78
1593617700000|2020-07-01 15:35:00|811|809.2|813.1|811.3|813.4|811.6|810.2|808.4|83
1593618000000|2020-07-01 15:40:00|813.2|811.4|814.7|812.9|816.1|814.3|812.8|811|66
1593618300000|2020-07-01 15:45:00|814.5|812.7|815.3|813.5|816.5|814.7|814.5|812.7|74
1593618600000|2020-07-01 15:50:00|815.2|813.4|812.8|811|815.2|813.4|812.6|810.8|52
1593618900000|2020-07-01 15:55:00|812.9|811.1|814.6|812.8|814.7|812.9|812.6|810.8|66
1593619200000|2020-07-01 16:00:00|814.5|812.7|812.9|811.1|814.5|812.7|812.1|810.3|80
1593619500000|2020-07-01 16:05:00|813|811.2|813.2|811.4|814.6|812.8|812.6|810.8|77
1593619800000|2020-07-01 16:10:00|813.5|811.7|814.2|812.4|814.5|812.7|812.6|810.8|50
1593620100000|2020-07-01 16:15:00|813.7|811.9|815.6|813.8|815.7|813.9|813.2|811.4|35
1593620400000|2020-07-01 16:20:00|815.4|813.6|815.6|813.8|815.8|814|815.2|813.4|41
1593620700000|2020-07-01 16:25:00|815.7|813.9|815.4|813.6|815.7|813.9|814.7|812.9|46
1593621000000|2020-07-01 16:30:00|815.5|813.7|815.2|813.4|816.1|814.3|815|813.2|27
1593621300000|2020-07-01 16:35:00|815|813.2|816|814.2|816.1|814.3|814.4|812.6|38
1593621600000|2020-07-01 16:40:00|816.2|814.4|815.9|814.1|816.8|815|815.2|813.4|48
1593621900000|2020-07-01 16:45:00|816|814.2|816.3|814.5|816.4|814.6|814.6|812.8|72
1593622200000|2020-07-01 16:50:00|816.2|814.4|816.6|814.8|817|815.2|815.7|813.9|31
1593622500000|2020-07-01 16:55:00|816.7|814.9|818.1|816.3|818.2|816.4|816.5|814.7|46
1593622800000|2020-07-01 17:00:00|818.5|816.7|822|820.2|822.6|820.8|817.4|815.6|154
1593623100000|2020-07-01 17:05:00|822.1|820.3|820.3|818.5|822.6|820.8|819.8|818|71
1593623400000|2020-07-01 17:10:00|820.4|818.6|819.5|817.7|821|819.2|818.5|816.7|65
1593623700000|2020-07-01 17:15:00|819.3|817.5|820.6|818.8|820.7|818.9|818.8|817|43
1593624000000|2020-07-01 17:20:00|820.7|818.9|819.8|818|821.2|819.4|819.8|818|47
1593624300000|2020-07-01 17:25:00|819.9|818.1|820.4|818.6|820.7|818.9|819.9|818.1|37
1593624600000|2020-07-01 17:30:00|820.5|818.7|821.2|819.4|821.3|819.5|820.3|818.5|23
1593624900000|2020-07-01 17:35:00|821.1|819.3|821|819.2|821.5|819.7|820.8|819|24
1593625200000|2020-07-01 17:40:00|820.9|819.1|819.4|817.6|820.9|819.1|819.2|817.4|31
1593625500000|2020-07-01 17:45:00|819.9|818.1|819.9|818.1|820.4|818.6|819.5|817.7|28
1593625800000|2020-07-01 17:50:00|819.7|817.9|820.3|818.5|820.6|818.8|819.5|817.7|28
1593626100000|2020-07-01 17:55:00|820.4|818.6|833|816|833|820.7|819.7|815.7|65
1593626400000|2020-07-01 18:00:00|833.3|816.3|820.8|817.3|833.3|820.1|820.3|816.3|60
1593626700000|2020-07-01 18:05:00|820.6|817.1|820.3|818.5|820.6|818.7|819.9|816.7|28
1593627000000|2020-07-01 18:10:00|820.1|818.3|820.2|818.4|820.5|818.7|820.1|818.3|15
1593627300000|2020-07-01 18:15:00|820.3|818.5|820.2|816.7|820.5|818.7|819|816.1|34
1593627600000|2020-07-01 18:20:00|820.4|816.9|819.9|816.4|820.4|816.9|819.4|815.9|23
1593627900000|2020-07-01 18:25:00|820|816.5|819.4|815.9|820|816.5|819.2|815.7|22
1593628200000|2020-07-01 18:30:00|819.6|816.1|819.9|816.4|821.3|817.8|819.3|815.8|55
1593628500000|2020-07-01 18:35:00|819.8|816.3|819.9|816.4|820.1|816.6|819.4|815.9|18
1593628800000|2020-07-01 18:40:00|819.8|816.3|820.8|819|821|819.2|819.6|816.1|35
1593629100000|2020-07-01 18:45:00|820.4|818.6|820.3|818.5|820.4|818.6|819.6|817.8|18
1593629400000|2020-07-01 18:50:00|820.4|818.6|821.8|820|821.8|820|820.3|818.5|23
1593629700000|2020-07-01 18:55:00|821.9|820.1|823.1|821.3|823.3|821.5|821.9|820.1|32
1593630000000|2020-07-01 19:00:00|822.9|821.1|823.2|821.4|823.3|821.5|822.5|820.7|30
1593630300000|2020-07-01 19:05:00|823.3|821.5|823.4|821.6|823.4|821.6|822.7|820.9|21
1593630600000|2020-07-01 19:10:00|823.3|821.5|823.4|821.6|823.5|821.7|822|820.2|29
1593630900000|2020-07-01 19:15:00|823.5|821.7|823.5|821.7|823.9|822.1|823.1|821.3|21
1593631200000|2020-07-01 19:20:00|823.3|821.5|823.5|821.7|823.9|822.1|823.3|821.5|19
1593631500000|2020-07-01 19:25:00|823.6|821.8|824|822.2|824.3|822.5|823.5|821.7|12
1593631800000|2020-07-01 19:30:00|824.1|822.3|825|823.2|825.4|823.6|823.5|821.7|25
1593632100000|2020-07-01 19:35:00|825.1|823.3|825|823.2|825.3|823.5|824.5|822.7|23
1593632400000|2020-07-01 19:40:00|825.3|823.5|825.8|824|825.9|824.1|825.1|823.3|30
1593632700000|2020-07-01 19:45:00|825.6|823.8|825.8|824|825.8|824|825.4|823.6|17
1593633000000|2020-07-01 19:50:00|825.7|823.9|825.1|823.3|825.8|824|825|823.2|30
1593633300000|2020-07-01 19:55:00|825|823.2|825|823.2|825.2|823.4|823.9|822.1|41
1593633600000|2020-07-01 20:00:00|825.1|823.3|824.2|822.4|825.1|823.3|824|822.2|14
1593633900000|2020-07-01 20:05:00|824.1|822.3|824.2|822.4|824.5|822.7|823.7|821.9|36
1593634200000|2020-07-01 20:10:00|824.1|822.3|824.6|822.8|824.7|822.9|824.1|822.3|6
1593634500000|2020-07-01 20:15:00|824.5|822.7|824.9|823.1|824.9|823.1|823.9|822.1|10
1593634800000|2020-07-01 20:20:00|824.8|823|825.1|823.3|825.1|823.3|824.3|822.5|11
1593635100000|2020-07-01 20:25:00|825|823.2|825|823.2|825.1|823.3|825|823.2|3
1593635400000|2020-07-01 20:30:00|824.7|822.9|824.3|822.5|824.8|823|824.3|822.5|7
1593635700000|2020-07-01 20:35:00|824|822.2|823.8|822|824|822.2|823.7|821.9|6
1593636000000|2020-07-01 20:40:00|824.1|822.3|824.1|822.3|824.4|822.6|824.1|822.3|8
1593636300000|2020-07-01 20:45:00|824.2|822.4|824.6|822.8|825|823.2|824.2|822.4|11
1593636600000|2020-07-01 20:50:00|824.5|822.7|825.2|821.7|825.4|822.7|822.7|819.6|37
1593636900000|2020-07-01 20:55:00|825.3|821.8|828.4|816.8|832.3|821.8|824.9|816.6|36
1593653700000|2020-07-02 01:35:00|828.1|817.2|829|818.1|829|818.2|828|817.1|65
1593654000000|2020-07-02 01:40:00|828.9|817.8|828.2|817.4|828.9|818.1|827.8|816.9|49
1593654300000|2020-07-02 01:45:00|828.3|817.5|828.7|817.8|828.8|818|828.2|817.4|36
1593654600000|2020-07-02 01:50:00|828.4|817.5|828.7|817.7|828.9|818.1|828.4|817.5|21
1593654900000|2020-07-02 01:55:00|828.9|817.8|828|817.1|829|818.1|828|817|34
1593655200000|2020-07-02 02:00:00|827.6|817|828.1|817.2|828.2|817.3|827.3|816.4|22
1593655500000|2020-07-02 02:05:00|828.4|817.3|828.9|817.9|829.6|818.2|828.2|817.1|34
1593655800000|2020-07-02 02:10:00|829|818|829.4|818.8|830.2|819.1|828.7|817.7|38
1593656100000|2020-07-02 02:15:00|829.3|818.6|828.6|819.3|829.6|819.8|828.6|818.6|34
1593656400000|2020-07-02 02:20:00|828.4|819.1|828.7|819.5|828.9|819.7|828.2|818.9|23
1593656700000|2020-07-02 02:25:00|828.5|819.3|828.7|819.5|828.7|819.5|828.3|819|16
1593657000000|2020-07-02 02:30:00|828.6|819.6|829|819.9|829.1|820|828.4|819.2|26
1593657300000|2020-07-02 02:35:00|828.9|819.8|828.5|819.4|829|819.9|828.5|819.4|8
1593657600000|2020-07-02 02:40:00|828.2|819.5|828.5|819.4|828.8|819.6|828.2|819.1|15
1593657900000|2020-07-02 02:45:00|828.4|819.3|827.7|818.8|828.4|819.3|827.7|818.8|9
1593658200000|2020-07-02 02:50:00|828|819.1|827.2|818.3|828|819.1|827.2|818.3|25
1593658500000|2020-07-02 02:55:00|827.3|818.4|827.5|818.5|827.7|818.8|827.3|818.4|14
1593658800000|2020-07-02 03:00:00|827.3|818.4|827.3|818.4|827.3|818.4|827.3|818.4|2
1593659100000|2020-07-02 03:05:00|827.5|818.5|827.1|818.3|827.5|818.6|827.1|818.3|7
1593659400000|2020-07-02 03:10:00|826.6|818.2|824.6|821.1|827.3|821.2|824.6|817.6|27
1593659700000|2020-07-02 03:15:00|824.5|821|824.1|820.6|824.5|821|824.1|820.6|8
1593660000000|2020-07-02 03:20:00|824.3|820.8|824.1|820.6|824.4|820.9|824.1|820.6|4
1593660300000|2020-07-02 03:25:00|824.2|820.7|824.2|820.7|824.5|821|824.1|820.6|6
1593660600000|2020-07-02 03:30:00|824|820.5|823.5|820|824|820.5|823.5|820|7
1593660900000|2020-07-02 03:35:00|823.8|820.3|823.6|820.1|823.9|820.4|823.6|820.1|9
1593661200000|2020-07-02 03:40:00|823.4|819.9|823.7|820.2|823.8|820.3|823.3|819.8|15
1593661500000|2020-07-02 03:45:00|823.8|820.3|823.6|820.1|824.3|820.8|823.6|820.1|10
1593661800000|2020-07-02 03:50:00|823.9|820.4|823.7|820.2|824|820.5|823.7|820.2|7
1593662100000|2020-07-02 03:55:00|823.5|820|823.5|820|823.7|820.2|823.4|819.9|8
1593662400000|2020-07-02 04:00:00|823.4|819.9|823.8|820.3|824|820.5|823.1|819.6|12
1593662700000|2020-07-02 04:05:00|823.9|820.4|824.1|820.6|824.2|820.7|823.9|820.4|4
1593663000000|2020-07-02 04:10:00|824.2|820.7|824|820.5|824.4|820.9|824|820.5|6
1593663300000|2020-07-02 04:15:00|824.1|820.6|823.4|819.9|824.2|820.7|823.4|819.9|8
1593663600000|2020-07-02 04:20:00|823.7|820.2|824.2|820.7|824.4|820.9|823.4|819.9|14
1593663900000|2020-07-02 04:25:00|824.1|820.6|823.8|820.3|824.2|820.7|823.3|819.8|12
1593664200000|2020-07-02 04:30:00|823.9|820.4|824.9|821.4|825|821.5|823.9|820.4|9
1593664500000|2020-07-02 04:35:00|825|821.5|824.8|821.3|825.2|821.7|824.8|821.3|8
1593664800000|2020-07-02 04:40:00|824.6|821.1|824.7|821.2|825.2|821.7|824.6|821.1|12
1593665100000|2020-07-02 04:45:00|824.8|821.3|824.6|821.1|825|821.5|824.4|820.9|14
1593665400000|2020-07-02 04:50:00|824.5|821|824.7|821.2|824.9|821.4|824.4|820.9|9
1593665700000|2020-07-02 04:55:00|824.5|821|823.7|820.2|824.5|821|823.7|820.2|10
1593666000000|2020-07-02 05:00:00|823.8|820.3|824.3|820.8|824.3|820.8|823.6|820.1|14
1593666300000|2020-07-02 05:05:00|824.4|820.9|823.7|820.2|824.4|820.9|823.7|820.2|6
1593666600000|2020-07-02 05:10:00|823.8|820.3|823.6|820.1|823.9|820.4|823.5|820|11
1593666900000|2020-07-02 05:15:00|823.7|820.2|823|819.5|824|820.5|823|819.5|11
1593667200000|2020-07-02 05:20:00|823.3|819.8|827.2|818.5|827.8|820.2|823.1|817.9|11
1593667500000|2020-07-02 05:25:00|827.4|818.6|824.3|820.8|827.5|820.8|823.8|818.5|23
1593667800000|2020-07-02 05:30:00|824.2|820.7|822.4|818.9|824.2|820.7|821.6|815.7|70
1593668100000|2020-07-02 05:35:00|822.3|818.8|822.4|818.9|822.5|819|821.8|818.3|18
1593668400000|2020-07-02 05:40:00|822.3|818.8|822.2|818.7|822.3|818.8|822.2|818.7|4
1593668700000|2020-07-02 05:45:00|822.1|818.6|821.2|817.7|822.7|819.2|821.2|817.7|25
1593669000000|2020-07-02 05:50:00|821|817.5|823.4|814.1|823.4|817.5|821|812.8|13
1593669300000|2020-07-02 05:55:00|823.3|814.2|821.4|817.9|823.4|817.9|821.2|813.4|15
1593669600000|2020-07-02 06:00:00|821.3|817.8|824.3|820.8|824.3|820.8|821.3|817.8|19
1593669900000|2020-07-02 06:05:00|824.4|820.9|824.5|821|825.9|822.4|824.4|820.9|23
1593670200000|2020-07-02 06:10:00|824.7|821.2|824.9|821.4|825.3|821.8|824.5|821|22
1593670500000|2020-07-02 06:15:00|824.7|821.2|824.9|821.4|825.5|822|824.4|820.9|28
1593670800000|2020-07-02 06:20:00|825|821.5|825.8|822.3|825.8|822.3|824.9|821.4|22
1593671100000|2020-07-02 06:25:00|825.7|822.2|824.9|821.4|825.8|822.3|824.8|821.3|26
1593671400000|2020-07-02 06:30:00|825|821.5|826.2|822.7|826.6|823.1|825|821.5|19
1593671700000|2020-07-02 06:35:00|826.1|822.6|825.7|822.2|826.3|822.8|825.5|822|29
1593672000000|2020-07-02 06:40:00|825.8|822.3|826.7|823.2|826.9|823.4|825.8|822.3|17
1593672300000|2020-07-02 06:45:00|826.9|823.4|826.5|823|826.9|823.4|826.2|822.7|24
1593672600000|2020-07-02 06:50:00|826.4|822.9|827.1|823.6|827.2|823.7|826.2|822.7|14
1593672900000|2020-07-02 06:55:00|827.2|823.7|827.4|823.9|827.4|823.9|826.9|823.4|13
1593673200000|2020-07-02 07:00:00|827.5|824|827.3|823.8|827.9|824.4|827.1|823.6|24
1593673500000|2020-07-02 07:05:00|827.2|823.7|827.5|824|827.5|824|826.2|822.7|23
1593673800000|2020-07-02 07:10:00|827.4|823.9|826.8|823.3|828.1|824.6|826.6|823.1|34
1593674100000|2020-07-02 07:15:00|826.9|823.4|826.2|822.7|827|823.5|826.2|822.7|23
1593674400000|2020-07-02 07:20:00|826.3|822.8|826.1|822.6|826.7|823.2|825.9|822.4|29
1593674700000|2020-07-02 07:25:00|826|822.5|826.2|822.7|826.8|823.3|826|822.5|32
1593675000000|2020-07-02 07:30:00|826.3|822.8|827.3|823.8|827.5|824|825.8|822.3|31
1593675300000|2020-07-02 07:35:00|827.4|823.9|829.1|825.6|829.2|825.7|826.7|823.2|36
1593675600000|2020-07-02 07:40:00|829.2|825.7|829.4|825.9|829.8|826.3|828.8|825.3|26
1593675900000|2020-07-02 07:45:00|829.5|826|830.8|827.3|830.8|827.3|829.5|826|22
1593676200000|2020-07-02 07:50:00|830.6|827.1|832|823.5|832.7|827.9|830.6|822.5|34
1593676500000|2020-07-02 07:55:00|830.7|827.2|829.2|825.7|831.4|827.9|828.9|825.4|36
1593676800000|2020-07-02 08:00:00|829.3|825.8|829.5|826|830.6|827.1|829.1|825.6|40
1593677100000|2020-07-02 08:05:00|829.3|825.8|829.9|826.4|830|826.5|829.3|825.8|27
1593677400000|2020-07-02 08:10:00|830|826.5|830.4|826.9|830.4|826.9|829.9|826.4|20
1593677700000|2020-07-02 08:15:00|830.3|826.8|830.7|827.2|831.5|828|830.3|826.8|29
1593678000000|2020-07-02 08:20:00|830.8|827.3|831.4|827.9|831.8|828.3|830.8|827.3|22
1593678300000|2020-07-02 08:25:00|831.1|827.6|829.2|825.7|832.6|827.6|827.8|822|38
1593678600000|2020-07-02 08:30:00|829.4|825.9|827.1|823.6|829.4|825.9|827|823.5|50
1593678900000|2020-07-02 08:35:00|827.3|823.8|829.8|819.5|830.3|823.8|827|819.3|46
1593679200000|2020-07-02 08:40:00|829.7|819.4|829.9|819.2|830.6|820|829.6|819|33
1593679500000|2020-07-02 08:45:00|829.8|819.1|828.1|817.4|829.8|819.1|827.7|816.8|55
1593679800000|2020-07-02 08:50:00|828|817.3|825.7|814.9|828.5|817.8|825.5|814.6|53
1593680100000|2020-07-02 08:55:00|826|815.1|827.6|816.6|828.5|817.6|826|815.1|32
1593680400000|2020-07-02 09:00:00|827.7|816.7|828.8|817.8|828.8|817.8|827.6|816.7|20
1593680700000|2020-07-02 09:05:00|828.9|817.9|828.9|817.9|829.4|818.4|828.6|817.6|25
1593681000000|2020-07-02 09:10:00|829|818|827.3|816.5|829.1|818.1|827.2|816.4|32
1593681300000|2020-07-02 09:15:00|827.5|816.6|828.6|817.7|828.7|817.8|827.5|816.5|45
1593681600000|2020-07-02 09:20:00|828.7|817.8|828.7|818|829|818.2|828.6|817.7|37
1593681900000|2020-07-02 09:25:00|828.9|818.1|828.3|817.4|829.5|818.7|828.1|817.2|28
1593682200000|2020-07-02 09:30:00|828|817.2|827.7|816.7|828.2|817.3|827.3|816.4|27
1593682500000|2020-07-02 09:35:00|827.2|816.5|827.8|816.6|828|816.8|827.2|816.1|34
1593682800000|2020-07-02 09:40:00|827.5|816.3|826.8|815.5|827.7|816.5|826.7|815.5|24
1593683100000|2020-07-02 09:45:00|827.1|815.6|827.2|815.7|827.4|816|827.1|815.6|18
1593683400000|2020-07-02 09:50:00|827.3|815.8|827.6|816.4|827.7|816.4|827.2|815.7|18
1593683700000|2020-07-02 09:55:00|827.7|816.3|829|817.7|829.1|817.8|827.6|816.3|24
1593684000000|2020-07-02 10:00:00|829.1|817.8|829.2|818.2|829.5|818.4|829|817.8|23
1593684300000|2020-07-02 10:05:00|829.3|818.3|829.1|818.3|829.4|818.6|829.1|818.2|12
1593684600000|2020-07-02 10:10:00|829|818.2|829|818.1|829.8|818.9|828.9|818|34
1593684900000|2020-07-02 10:15:00|829.1|818.3|829.3|818.4|829.4|818.5|829|818.1|16
1593685200000|2020-07-02 10:20:00|829.4|818.5|829.3|818.5|829.5|818.6|829.1|818.3|16
1593685500000|2020-07-02 10:25:00|829.1|818.4|829.4|818.5|829.6|818.9|828.9|818.1|24
1593685800000|2020-07-02 10:30:00|829.5|818.6|828.9|818.1|829.5|818.8|828.9|818.1|17
1593686100000|2020-07-02 10:35:00|829|818.2|828.9|818.1|829.4|818.6|828.6|817.8|24
1593686400000|2020-07-02 10:40:00|829.1|818.3|829.2|818.4|829.8|818.9|828.9|818.1|39
1593686700000|2020-07-02 10:45:00|829|818.5|828.4|817.5|829.1|818.5|828.4|817.5|22
1593687000000|2020-07-02 10:50:00|828.5|817.7|827.8|817|828.7|817.8|827.5|816.6|46
1593687300000|2020-07-02 10:55:00|827.7|816.9|826.8|816|827.8|817|826.7|815.9|55
1593687600000|2020-07-02 11:00:00|826.4|815.6|823.8|813.1|826.7|815.9|823.4|812.6|45
1593687900000|2020-07-02 11:05:00|823.7|813|823.4|812.6|823.8|813.1|823.2|812.5|25
1593688200000|2020-07-02 11:10:00|824.4|813.1|824.7|814|825.4|814.6|824.4|813.1|15
1593688500000|2020-07-02 11:15:00|824.9|814.2|825.7|815|825.9|815.2|824.9|814.2|26
1593688800000|2020-07-02 11:20:00|825.9|815.2|825.7|815|826.1|815.3|825.7|814.9|57
1593689100000|2020-07-02 11:25:00|825.6|814.9|825.8|815.1|826.1|815.4|825.6|814.9|9
1593689400000|2020-07-02 11:30:00|825.9|815.2|827.4|816.6|827.4|816.6|824.3|813.5|31
1593689700000|2020-07-02 11:35:00|827.8|817|827.5|816.7|827.9|817.1|827.2|816.4|14
1593690000000|2020-07-02 11:40:00|827.7|816.8|827.8|817|827.9|817.1|827.4|816.6|24
1593690300000|2020-07-02 11:45:00|827.7|816.9|826.4|815.6|827.7|816.9|826.4|815.6|26
1593690600000|2020-07-02 11:50:00|826.3|815.5|827.1|816.2|827.3|816.4|826.3|815.5|19
1593690900000|2020-07-02 11:55:00|827|816.1|827.2|816.4|828|817.1|827|816|32
1593691200000|2020-07-02 12:00:00|827.3|816.3|827.9|816.9|829.5|818.6|825.2|814.3|82
1593691500000|2020-07-02 12:05:00|828|817|827|815.8|828|817.1|826.7|815.7|56
1593691800000|2020-07-02 12:10:00|826.9|815.7|822.1|818.6|827.1|819.1|821.6|814.6|78
1593692100000|2020-07-02 12:15:00|822.2|818.7|820.7|817.2|822.6|819.1|820|816.5|53
1593692400000|2020-07-02 12:20:00|821.6|818.1|820.4|816.9|822.3|818.8|819.7|816.2|89
1593692700000|2020-07-02 12:25:00|820.3|816.8|824|807|824.4|816.9|815.7|806.4|154
1593693000000|2020-07-02 12:30:00|823.1|806.1|821.7|812.6|826.4|817.2|820.4|806|251
1593693300000|2020-07-02 12:35:00|821.6|812.4|823.9|816.8|824|816.9|820|812.4|160
1593693600000|2020-07-02 12:40:00|823.7|816.6|822.1|815|824|816.9|821.9|814.9|97
1593693900000|2020-07-02 12:45:00|822.2|815.1|821.1|814.2|823.1|816.1|820.8|814|108
1593694200000|2020-07-02 12:50:00|821.2|814.3|822|815.1|822.2|815.3|819.4|812.6|117
1593694500000|2020-07-02 12:55:00|822.1|815.2|818.2|811.1|822.1|815.2|817.6|810.6|98
1593694800000|2020-07-02 13:00:00|818.4|811.2|816.5|809.3|819.2|811.7|815.6|808.4|187
1593695100000|2020-07-02 13:05:00|816.3|809.1|818.4|811.2|818.7|811.6|815.5|808.3|90
1593695400000|2020-07-02 13:10:00|818.3|811.1|824.1|814.9|824.2|815.8|817.3|811.1|96
1593695700000|2020-07-02 13:15:00|823.1|814.8|819.1|815.6|823.1|815.8|817.2|811.9|95
1593696000000|2020-07-02 13:20:00|819.2|815.7|816.7|813.2|819.2|815.7|816|812.5|53
1593696300000|2020-07-02 13:25:00|816.9|813.4|817.4|813.9|818.1|814.6|816.7|813.2|42
1593696600000|2020-07-02 13:30:00|817.3|813.8|816.1|812.6|818.4|814.9|815|811.5|81
1593696900000|2020-07-02 13:35:00|815.6|812.1|816.3|812.8|817|813.5|815.2|811.7|75
1593697200000|2020-07-02 13:40:00|816.4|812.9|817.8|814.3|818.2|814.7|815.7|812.2|68
1593697500000|2020-07-02 13:45:00|817.7|814.2|818.7|815.2|819.3|815.8|817.6|814.1|64
1593697800000|2020-07-02 13:50:00|818.9|815.4|820|816.5|820.1|816.6|818.2|814.7|94
1593698100000|2020-07-02 13:55:00|820.1|816.6|825|815.2|825.1|820.5|820.1|815.2|141
1593698400000|2020-07-02 14:00:00|824.9|815.6|821|817.5|826.6|820.7|821|815.6|114
1593698700000|2020-07-02 14:05:00|821.1|817.6|818.7|815.2|822.4|818.9|817.9|814.4|95
1593699000000|2020-07-02 14:10:00|818.6|815.1|817.2|813.7|818.6|815.1|816.8|813.3|95
1593699300000|2020-07-02 14:15:00|817.9|814.4|817.4|813.9|818.3|814.8|817|813.5|76
1593699600000|2020-07-02 14:20:00|817.5|814|816.6|813.1|818.6|815.1|816.3|812.8|71
1593699900000|2020-07-02 14:25:00|816.4|812.9|820.3|810.8|820.5|813.7|815.6|810.5|61
1593700200000|2020-07-02 14:30:00|820.4|810.9|815.9|812.4|820.4|813.8|815.7|810.8|77
1593700500000|2020-07-02 14:35:00|816|812.5|814.9|811.4|816.6|813.1|814.7|811.2|72
1593700800000|2020-07-02 14:40:00|815|811.5|816|812.5|816.3|812.8|814.7|811.2|33
1593701100000|2020-07-02 14:45:00|816.1|812.6|814.7|811.2|816.8|813.3|813.9|810.4|81
1593701400000|2020-07-02 14:50:00|814.8|811.3|813|809.5|817.7|811.3|812.6|807.7|78
1593701700000|2020-07-02 14:55:00|812.9|809.4|813.1|811.3|814.1|811.3|812.8|809.4|70
1593702000000|2020-07-02 15:00:00|813.2|811.4|812.8|811|813.5|811.7|812.3|810.5|51
1593702300000|2020-07-02 15:05:00|812.6|810.8|813.6|811.8|813.7|811.9|811.5|809.7|61
1593702600000|2020-07-02 15:10:00|813.9|812.1|813.1|811.3|814.1|812.3|812.8|811|49
1593702900000|2020-07-02 15:15:00|813|811.2|814.1|812.3|814.6|812.8|812.9|811.1|54
1593703200000|2020-07-02 15:20:00|814.2|812.4|815|813.2|815.6|813.8|813.7|811.9|49
1593703500000|2020-07-02 15:25:00|814.9|813.1|815.2|813.4|815.4|813.6|814.3|812.5|35
1593703800000|2020-07-02 15:30:00|815.3|813.5|815.7|813.9|815.7|813.9|814.3|812.5|25
1593704100000|2020-07-02 15:35:00|815.6|813.8|816|814.2|816.2|814.4|815.1|813.3|49
1593704400000|2020-07-02 15:40:00|815.9|814.1|815.7|813.9|816.2|814.4|815.4|813.6|15
1593704700000|2020-07-02 15:45:00|815.8|814|814.9|813.1|815.8|814|814.7|812.9|37
1593705000000|2020-07-02 15:50:00|814.8|813|814.8|813|814.8|813|813.8|812|43
1593705300000|2020-07-02 15:55:00|815.1|813.3|814.9|813.1|815.3|813.5|814.1|812.3|41
1593705600000|2020-07-02 16:00:00|814.8|813|813.4|811.6|814.8|813|812.9|811.1|58
1593705900000|2020-07-02 16:05:00|813.2|811.4|811.9|810.1|813.2|811.4|811.8|810|36
1593706200000|2020-07-02 16:10:00|812|810.2|811.8|810|812.8|811|810.8|809|73
1593706500000|2020-07-02 16:15:00|811.9|810.1|814.3|812.5|815.1|813.3|811.9|810.1|62
1593706800000|2020-07-02 16:20:00|814.4|812.6|813.9|812.1|814.7|812.9|813.7|811.9|25
1593707100000|2020-07-02 16:25:00|814.2|812.4|814.1|812.3|814.7|812.9|813|811.2|43
1593707400000|2020-07-02 16:30:00|814.2|812.4|814.5|812.7|814.7|812.9|814|812.2|39
1593707700000|2020-07-02 16:35:00|814.4|812.6|814|812.2|814.5|812.7|812.9|811.1|64
1593708000000|2020-07-02 16:40:00|813.9|812.1|814.6|812.8|814.7|812.9|813.9|812.1|36
1593708300000|2020-07-02 16:45:00|814.3|812.5|816.2|814.4|816.2|814.4|814.3|812.5|61
1593708600000|2020-07-02 16:50:00|816.3|814.5|815.7|813.9|816.6|814.8|815.4|813.6|57
1593708900000|2020-07-02 16:55:00|815.6|813.8|815.6|813.8|816.1|814.3|814.8|813|46
1593709200000|2020-07-02 17:00:00|815.5|813.7|818.2|816.4|818.5|816.7|815|813.2|144
1593709500000|2020-07-02 17:05:00|818.1|816.3|816.7|814.9|818.3|816.5|816.2|814.4|56
1593709800000|2020-07-02 17:10:00|816.8|815|817.3|815.5|817.7|815.9|816|814.2|40
1593710100000|2020-07-02 17:15:00|817.4|815.6|817.5|815.7|818.1|816.3|817.1|815.3|56
1593710400000|2020-07-02 17:20:00|817.3|815.5|817.4|815.6|817.9|816.1|817.3|815.5|39
1593710700000|2020-07-02 17:25:00|817.3|815.5|817.4|815.6|818.2|816.4|817.3|815.5|40
1593711000000|2020-07-02 17:30:00|817.3|815.5|818.2|816.4|818.2|816.4|817.2|815.4|30
1593711300000|2020-07-02 17:35:00|818.3|816.5|818|816.2|818.5|816.7|817.6|815.8|26
1593711600000|2020-07-02 17:40:00|817.9|816.1|817.5|815.7|818|816.2|817.1|815.3|29
1593711900000|2020-07-02 17:45:00|817.3|815.5|817.1|815.3|817.8|816|817|815.2|14
1593712200000|2020-07-02 17:50:00|817|815.2|816.8|815|817.6|815.8|816.2|814.4|26
1593712500000|2020-07-02 17:55:00|816.7|814.9|816.3|814.5|817|815.2|816|814.2|20
1593712800000|2020-07-02 18:00:00|816.5|814.7|815.9|814.1|816.6|814.8|815.4|813.6|36
1593713100000|2020-07-02 18:05:00|816.1|814.3|817|815.2|817|815.2|815.9|814.1|21
1593713400000|2020-07-02 18:10:00|816.9|815.1|816.5|814.7|816.9|815.1|816.3|814.5|12
1593713700000|2020-07-02 18:15:00|816.7|814.9|816.4|814.6|816.7|814.9|816.2|814.4|14
1593714000000|2020-07-02 18:20:00|816.3|814.5|816.8|815|816.8|815|816.2|814.4|18
1593714300000|2020-07-02 18:25:00|816.9|815.1|817|815.2|817.5|815.7|816.9|815.1|11
1593714600000|2020-07-02 18:30:00|816.9|815.1|816.9|815.1|817.1|815.3|816.5|814.7|23
1593714900000|2020-07-02 18:35:00|817|815.2|816.9|815.1|817.2|815.4|816.8|815|27
1593715200000|2020-07-02 18:40:00|817|815.2|817|815.2|817|815.2|816.9|815.1|3
1593715500000|2020-07-02 18:45:00|816.9|815.1|817.4|815.6|817.4|815.6|816.9|815.1|11
1593715800000|2020-07-02 18:50:00|817.5|815.7|816.7|814.9|817.5|815.7|816.6|814.8|27
1593716100000|2020-07-02 18:55:00|816.9|815.1|817.2|815.4|817.2|815.4|816.9|815.1|16
1593716400000|2020-07-02 19:00:00|817.3|815.5|816.8|815|817.3|815.5|816.8|815|12
1593716700000|2020-07-02 19:05:00|816.7|814.9|816.1|814.3|816.7|814.9|815.9|814.1|12
1593717000000|2020-07-02 19:10:00|816|814.2|816.1|814.3|816.1|814.3|815.9|814.1|12
1593717300000|2020-07-02 19:15:00|816|814.2|816.1|814.3|816.2|814.4|816|814.2|8
1593717600000|2020-07-02 19:20:00|816|814.2|815.7|813.9|816.1|814.3|815.5|813.7|13
1593717900000|2020-07-02 19:25:00|815.4|813.6|815.4|813.6|816.2|814.4|814.8|813|25
1593718200000|2020-07-02 19:30:00|815.6|813.8|814.8|813|815.6|813.8|814.6|812.8|23
1593718500000|2020-07-02 19:35:00|814.9|813.1|815.2|813.4|816.1|814.3|814.8|813|20
1593718800000|2020-07-02 19:40:00|815.1|813.3|814.8|813|815.4|813.6|814.8|813|12
1593719100000|2020-07-02 19:45:00|815.3|813.5|815.1|813.3|815.4|813.6|815|813.2|12
1593719400000|2020-07-02 19:50:00|815|813.2|814.7|812.9|815.1|813.3|814.5|812.7|37
1593719700000|2020-07-02 19:55:00|814.6|812.8|815.1|813.3|815.3|813.5|814.3|812.5|31
1593720000000|2020-07-02 20:00:00|815.4|813.6|815.5|813.7|815.9|814.1|815.2|813.4|21
1593720300000|2020-07-02 20:05:00|815.3|813.5|814.6|812.8|815.7|813.9|814.4|812.6|13
1593720600000|2020-07-02 20:10:00|815.3|811.8|815.7|812.2|815.7|812.2|815.3|811.8|5
1593720900000|2020-07-02 20:15:00|815.6|812.1|815.8|812.3|815.8|812.3|815.6|812.1|2
1593721200000|2020-07-02 20:20:00|815.5|812|815.6|812.1|815.6|812.1|815.2|811.7|3
1593721500000|2020-07-02 20:25:00|815.7|812.2|815.4|811.9|815.7|812.2|815.4|811.9|7
1593721800000|2020-07-02 20:30:00|815.5|812|815|811.5|815.5|812|814.8|811.3|12
1593722100000|2020-07-02 20:35:00|814.9|811.4|814.6|811.1|815|811.5|814.4|810.9|9
1593722400000|2020-07-02 20:40:00|814.7|811.2|814.6|811.1|814.7|811.2|814.6|811.1|2
1593722700000|2020-07-02 20:45:00|814.8|811.3|817.3|809|817.4|811.8|814.5|808.7|32
1593723000000|2020-07-02 20:50:00|817.7|809.4|816.9|808.5|817.9|809.6|816.9|808.5|36
1593723300000|2020-07-02 20:55:00|816.7|808.3|818.3|803.6|818.5|808.3|816.3|803.3|12
1593727200000|2020-07-02 22:00:00|823.3|806.3|823.6|806.6|823.6|806.6|822.9|805.9|18
1593727500000|2020-07-02 22:05:00|823.4|806.4|820.7|809.1|824.1|809.1|820.7|806.4|4
1593727800000|2020-07-02 22:10:00|820.2|808.8|818.9|807.6|820.3|808.9|818.9|807|14
1593728100000|2020-07-02 22:15:00|819.7|807.7|820.1|808.7|820.1|808.7|819.7|807.7|11
1593728400000|2020-07-02 22:20:00|820.2|808.8|819.7|808.3|820.2|808.8|819.6|808.2|6
1593728700000|2020-07-02 22:25:00|819.5|808.2|819.7|808.2|819.8|808.4|819.4|808|11
1593729000000|2020-07-02 22:30:00|820.1|808.5|820.1|808.8|820.3|808.8|819.9|808.5|6
1593729300000|2020-07-02 22:35:00|820.5|809.2|819.8|808.3|820.7|809.2|819.8|808.3|14
1593729600000|2020-07-02 22:40:00|819.7|808.2|819.5|808|819.7|808.2|819.5|808|5
1593729900000|2020-07-02 22:45:00|819.4||819.3||819.4||819.3||2
1593730200000|2020-07-02 22:50:00|819.6|808.2|819.6|808.3|820.2|808.7|819.4|808.1|16
1593730500000|2020-07-02 22:55:00|819.7||819.7||819.7||819.7||1
1593730800000|2020-07-02 23:00:00|820.1|808.6|820.5|809.2|820.6|809.3|819.9|808.6|11
1593731100000|2020-07-02 23:05:00|820.4|809.3|820.4|809.2|820.5|809.3|820.4|809.2|4
1593731400000|2020-07-02 23:10:00|820.5|809.3|820.4|809.3|820.9|809.4|820.4|809.3|8
1593731700000|2020-07-02 23:15:00|820.3|809|820.6|809.5|820.6|809.5|820.1|809|8
1593732000000|2020-07-02 23:20:00|820.4|809.3|820.7|809.4|820.7|809.4|820|808.8|23
1593732300000|2020-07-02 23:25:00|820.5|809.2|820.4|809.1|820.6|809.4|820.2|808.9|13
1593733200000|2020-07-02 23:40:00|820.9|810.3|821.1|809.9|821.7|810.4|820.9|809.6|8
1593733500000|2020-07-02 23:45:00|821|809.7|820|808.6|821|809.7|819.8|808.4|15
1593733800000|2020-07-02 23:50:00|820.1|808.7|819.6|808.8|820.1|808.8|819.6|808.5|13
1593734100000|2020-07-02 23:55:00|819.5|808.9|818|808.5|819.5|809|818|808.2|17
1593734400000|2020-07-03 00:00:00|818.2|808.6|817.5|808.3|818.3|809|817.5|808.3|16
1593734700000|2020-07-03 00:05:00|817.7|808.4|818.1|809|818.1|809|817.7|808.4|7
1593735000000|2020-07-03 00:10:00|818|808.9|817.3|808.1|818.5|809.3|817.2|808|34
1593735300000|2020-07-03 00:15:00|817.5|808.2|817.8|808.6|818|809|817.3|808.1|40
1593735600000|2020-07-03 00:20:00|817.9|808.7|817.6|808.4|817.9|808.7|817.6|808.4|9
1593735900000|2020-07-03 00:25:00|817.7|808.5|817.7|808.5|818|808.8|817.3|808.2|20
1593736200000|2020-07-03 00:30:00|817.5|808.6|816.4|807.1|817.6|808.6|816.4|807.1|59
1593736500000|2020-07-03 00:35:00|816.5|807.2|816.8|807.5|816.8|807.6|816.3|807.1|13
1593736800000|2020-07-03 00:40:00|817.7|808.3|817|807.6|817.7|808.5|816.9|807.5|11
1593737100000|2020-07-03 00:45:00|816.8|807.4|817.2|808|817.2|808|816.3|807.1|40
1593737400000|2020-07-03 00:50:00|817.1|807.9|817.6|808.5|817.8|808.7|817.1|807.9|33
1593737700000|2020-07-03 00:55:00|817.7|808.6|817.8|808.6|818.3|809.2|817.7|808.6|59
1593738000000|2020-07-03 01:00:00|817.9|808.5|819.2|810|819.5|810.3|817.8|808.5|116
1593738300000|2020-07-03 01:05:00|819.1|809.9|819.8|810.6|819.8|810.6|819.1|809.9|92
1593738600000|2020-07-03 01:10:00|819.6|810.7|819.8|810.7|820.1|811.3|819.6|810.7|73
1593738900000|2020-07-03 01:15:00|820|810.8|820.2|811.1|820.7|811.6|819.9|810.7|91
1593739200000|2020-07-03 01:20:00|820.3|811|819.9|810.8|820.4|811.3|819.8|810.7|21
1593739500000|2020-07-03 01:25:00|820|810.7|820.1|811.2|820.2|811.2|819.7|810.6|19
1593739800000|2020-07-03 01:30:00|819.7|810.9|819.6|810.6|819.8|810.9|819.6|810.6|22
1593740100000|2020-07-03 01:35:00|819.5|810.5|819.6|810.6|819.7|810.9|819.4|810.5|10
1593740400000|2020-07-03 01:40:00|819.7|810.7|819.5|810.5|819.7|810.8|819.5|810.5|9
1593740700000|2020-07-03 01:45:00|819.6|810.6|819.6|810.6|819.9|810.8|819.5|810.5|30
1593741000000|2020-07-03 01:50:00|819.5|810.7|819.2|810.3|819.7|810.8|819.2|810.3|15
1593741300000|2020-07-03 01:55:00|819.1|810.2|818.3|809.5|819.1|810.2|818.3|809.4|25
1593741600000|2020-07-03 02:00:00|818.1|809.4|818.3|809.3|818.4|809.5|818.1|809.2|11
1593741900000|2020-07-03 02:05:00|818.4|809.4|818.7|809.6|818.8|809.8|818.4|809.4|8
1593742200000|2020-07-03 02:10:00|818.8|809.5|818.5|809.4|818.8|809.5|818|808.9|16
1593742500000|2020-07-03 02:15:00|818.6|809.5|819.2|810.1|819.2|810.1|818.5|809.4|17
1593742800000|2020-07-03 02:20:00|819.3||819.3||819.3||819.3||1
1593743100000|2020-07-03 02:25:00|819.2|810|819.2|810.2|819.6|810.7|819.2|810|28
1593743400000|2020-07-03 02:30:00|818.9|809.8|818.5|809.3|818.9|809.9|818.5|809.3|10
1593743700000|2020-07-03 02:35:00|818.7|809.4|818.9|809.7|818.9|810|818.6|809.3|13
1593744000000|2020-07-03 02:40:00|818.6|809.8|818.9|809.9|819.4|810.3|818.6|809.5|16
1593744300000|2020-07-03 02:45:00|818.8|809.7|818.6|809.5|818.9|809.7|818.6|809.4|9
1593744600000|2020-07-03 02:50:00|818.8|809.6|819.1|810.3|819.2|810.3|818.6|809.5|17
1593744900000|2020-07-03 02:55:00|818.8|810.2|818.7|809.9|819|810.2|818.2|809.5|28
1593745200000|2020-07-03 03:00:00|818.5|809.8|818.5|809.6|818.6|809.8|818.4|809.6|6
1593745500000|2020-07-03 03:05:00|819|810.1|819.9|811|820.6|811.1|818.8|809.8|22
1593745800000|2020-07-03 03:10:00|819.8|810.7|819.9|810.9|820.2|811.1|819.7|810.7|10
1593746100000|2020-07-03 03:15:00|820|811|819.9|811|820.1|811.1|819.9|811|8
1593746400000|2020-07-03 03:20:00|819.6|810.7|819.8|810.8|819.9|811|819.6|810.7|12
1593746700000|2020-07-03 03:25:00|819.6|810.6|819.8|810.8|819.8|810.8|819.6|810.6|4
1593747300000|2020-07-03 03:35:00|819.7|810.7|819.8|810.7|819.8|810.7|819.7|810.7|3
1593747900000|2020-07-03 03:45:00|819.7|810.4|819.2|810.1|819.7|810.4|818.9|810|20
1593748200000|2020-07-03 03:50:00|819.3|810.2|819|809.9|819.6|810.5|819|809.8|21
1593748500000|2020-07-03 03:55:00|819.1|809.8|819.3|810|819.3|810|819.1|809.8|4
1593748800000|2020-07-03 04:00:00|819.2|809.9|818.8|809.9|819.3|810|818.8|809.8|13
1593749100000|2020-07-03 04:05:00|818.6|809.8|818.1|809.1|818.6|809.8|818.1|809.1|13
1593749400000|2020-07-03 04:10:00|818.2|809.3|817.8|808.7|818.6|809.6|817.8|808.7|24
1593749700000|2020-07-03 04:15:00|817.6|808.6|817.7|808.6|818|809|817.3|808.2|27
1593750000000|2020-07-03 04:20:00|817.8|808.7|817.6|808.4|817.8|808.7|817.6|808.4|10
1593750300000|2020-07-03 04:25:00|817.5|808.2|817.2|808.2|817.6|808.5|817.2|808.2|15
1593750600000|2020-07-03 04:30:00|817.4|808.4|817.4|808.3|817.5|808.4|817.3|808.2|8
1593750900000|2020-07-03 04:35:00|817.5|808.5|817.5|808.4|817.5|808.5|817.3|808.2|12
1593751200000|2020-07-03 04:40:00|817.6|808.5|817.7|808.8|817.9|808.9|817.4|808.3|19
1593751500000|2020-07-03 04:45:00|817.6|808.9|817.7|809|819.1|809.4|817.6|808.9|17
1593751800000|2020-07-03 04:50:00|817.8||817.8||817.8||817.8||1
1593752100000|2020-07-03 04:55:00|817.3|808.6|817.3|808.5|817.3|808.6|817.3|808.5|2
1593752400000|2020-07-03 05:00:00|817.4|808.4|817.2|808.2|817.5|808.4|816.7|807.8|17
1593752700000|2020-07-03 05:05:00|817.1|808.3|817.4|808.4|817.8|808.8|817.1|808.3|19
1593753000000|2020-07-03 05:10:00|817.3|808.2|822.1|812.9|822.2|812.9|815.9|808.2|25
1593753300000|2020-07-03 05:15:00|824.1|813.9|824.1|815.1|824.3|815.7|824.1|813.9|9
1593753600000|2020-07-03 05:20:00|824|815.2|824.1|815.3|824.1|815.3|824|815.2|9
1593753900000|2020-07-03 05:25:00|824|814.7|823|814.3|824|814.7|823|814.3|5
1593754200000|2020-07-03 05:30:00|823.4|814.6|824.1|815.1|824.4|815.4|823.4|814.6|20
1593754500000|2020-07-03 05:35:00|824.3|815.2|822.4|813.3|824.3|815.3|822.2|813.2|34
1593754800000|2020-07-03 05:40:00|822|813.4|821.8|812.6|822.3|813.4|821.8|812.6|33
1593755100000|2020-07-03 05:45:00|821.9|812.7|821.8|812.7|822.1|813|821.8|812.6|14
1593755400000|2020-07-03 05:50:00|821.9|812.9|822.3|813.3|822.5|813.4|821.3|812.2|49
1593755700000|2020-07-03 05:55:00|822.6|813.4|822|812.9|822.8|813.6|821.9|812.8|21
1593756000000|2020-07-03 06:00:00|821.9|813.1|821.7|812.6|821.9|813.1|821|811.9|63
1593756300000|2020-07-03 06:05:00|822.2|813.1|821.9|812.8|822.2|813.1|821.5|812.4|33
1593756600000|2020-07-03 06:10:00|821.7|812.7|821.7|812.5|821.7|812.7|821.6|812.5|7
1593756900000|2020-07-03 06:15:00|821.8|812.6|822.3|813.2|822.3|813.2|821.8|812.6|24
1593757200000|2020-07-03 06:20:00|822.4|813.3|822.4|813.1|822.4|813.4|821.9|812.8|41
1593757500000|2020-07-03 06:25:00|822|812.8|822.2|812.8|822.5|813|822|812.6|27
1593757800000|2020-07-03 06:30:00|822.1|812.7|821.6|812.3|822.2|812.8|821.6|812.1|36
1593758100000|2020-07-03 06:35:00|821.7|812.8|822.6|813.3|822.6|813.3|821.7|812.4|30
1593758400000|2020-07-03 06:40:00|822.5|813.4|822.8|813.2|823.3|814|822.5|813|39
1593758700000|2020-07-03 06:45:00|822.7|813.1|823.4|813.7|823.4|813.7|822.6|812.9|14
1593759000000|2020-07-03 06:50:00|823.3|813.6|823.4|813.9|823.8|814.1|823.1|813.6|38
1593759300000|2020-07-03 06:55:00|823.5|813.8|823.5|813.7|823.6|813.9|823.4|813.7|19
1593759600000|2020-07-03 07:00:00|823.4|813.8|822.8|813.2|823.6|813.8|822.2|812.4|37
1593759900000|2020-07-03 07:05:00|822.7|813.1|821.5|811.9|822.8|813.2|821.3|811.7|29
1593760200000|2020-07-03 07:10:00|821.4|812|822.2|812.5|822.5|812.8|821.4|812|15
1593760500000|2020-07-03 07:15:00|822.3|812.6|822|812.4|822.3|812.7|821.5|811.9|34
1593760800000|2020-07-03 07:20:00|821.9|812.3|821.2|811.9|821.9|812.3|821.2|811.7|21
1593761100000|2020-07-03 07:25:00|821.3|811.5|821.4|812.2|821.7|812.4|821.2|811.5|22
1593761400000|2020-07-03 07:30:00|821.5|812.3|822.3|813.2|822.4|813.2|821.2|812|31
1593761700000|2020-07-03 07:35:00|822.4|813.4|822.3|813.4|822.9|814|822.1|813.2|31
1593762000000|2020-07-03 07:40:00|822.4|813.5|822.3|813.2|822.5|813.5|822.2|812.9|18
1593762300000|2020-07-03 07:45:00|822.4|813.3|822.9|813.8|822.9|813.8|822.1|813.1|11
1593762600000|2020-07-03 07:50:00|821.9|813.7|821.1|812.1|821.9|813.7|820.5|811.3|24
1593762900000|2020-07-03 07:55:00|821.5|812.5|822.1|812.7|822.1|812.8|821.4|812.3|11
1593763200000|2020-07-03 08:00:00|822|812.6|822.6|813.5|822.6|813.5|821.8|812.5|17
1593763500000|2020-07-03 08:05:00|823.2|814.1|822.2|813.1|823.3|814.2|822|812.9|17
1593763800000|2020-07-03 08:10:00|822|813|821.4|812.4|822|813|821.4|812.4|17
1593764100000|2020-07-03 08:15:00|821.3|812.3|820.9|812|821.3|812.4|820.8|811.8|31
1593764400000|2020-07-03 08:20:00|821|811.9|820.4|811.4|821|812|820.4|811.4|22
1593764700000|2020-07-03 08:25:00|820.3|811.3|820.2|811.1|820.5|811.5|820|811|24
1593765000000|2020-07-03 08:30:00|820.4|811.4|820.3|811.2|820.7|811.6|820.2|811|27
1593765300000|2020-07-03 08:35:00|820.4|811.3|820|811.1|820.4|811.3|819.9|810.9|12
1593765600000|2020-07-03 08:40:00|819.9|811|819.8|810.9|820.5|811.6|819.8|810.6|25
1593765900000|2020-07-03 08:45:00|820|811.1|820.7|811.8|821.7|813.1|820|810.4|34
1593766200000|2020-07-03 08:50:00|821.1|812.2|819.6|810.7|821.6|812.8|819.6|810.7|16
1593766500000|2020-07-03 08:55:00|819.4|810.5|818.7|809.9|819.4|810.5|818.7|809.8|11
1593766800000|2020-07-03 09:00:00|818.8|810|818.8|810|818.9|810.1|818.7|809.9|10
1593767100000|2020-07-03 09:05:00|818.6|809.8|818.1|809.3|819|810.3|818.1|809.3|16
1593767400000|2020-07-03 09:10:00|818.5|809.7|818.7|809.8|819.1|810.3|818.4|809.4|13
1593767700000|2020-07-03 09:15:00|818.8|810.1|817.7|808.8|818.8|810.1|817.7|808.8|8
1593768000000|2020-07-03 09:20:00|817.5|808.7|817.4|808.5|817.5|808.7|817.2|808.3|9
1593768300000|2020-07-03 09:25:00|817.2|808.6|817.2|808.4|817.2|808.6|817.2|808.3|4
1593768600000|2020-07-03 09:30:00|817.1|808.3|816.9|808|817.1|808.3|816.7|807.9|6
1593768900000|2020-07-03 09:35:00|816.7|807.7|816.7|807.8|816.7|807.8|816.3|807.5|8
1593769200000|2020-07-03 09:40:00|816.8|807.9|816.2|807.5|816.8|808|816.2|807.5|19
1593769500000|2020-07-03 09:45:00|816.1|807.4|814.9|806.2|816.2|807.5|814.9|806.2|25
1593769800000|2020-07-03 09:50:00|814.6|805.8|815.3|806.5|815.4|806.7|814.5|805.7|18
1593770100000|2020-07-03 09:55:00|815.4|806.6|815.8|807|816.1|807.3|815.3|806.5|21
1593770400000|2020-07-03 10:00:00|815.9|806.9|815.9|806.9|815.9|806.9|815.8|806.8|9
1593770700000|2020-07-03 10:05:00|815.7|806.8|815.7|806.8|815.7|806.9|815.4|806.4|13
1593771000000|2020-07-03 10:10:00|815.5|806.7|815.5|806.7|815.7|806.9|814.9|806.2|29
1593771300000|2020-07-03 10:15:00|815.6|806.9|815.3|806.4|815.7|806.9|815.3|806.4|7
1593771600000|2020-07-03 10:20:00|815.4|806.5|815.6|806.7|815.7|806.8|815.3|806.4|9
1593771900000|2020-07-03 10:25:00|815.7|806.6|816.2|807.2|816.2|807.3|815.6|806.6|21
1593772200000|2020-07-03 10:30:00|816.3|807.3|816.6|807.7|816.6|807.7|816.2|807.2|9
1593772500000|2020-07-03 10:35:00|816.7|807.6|816.6|807.6|816.7|807.7|816.5|807.5|15
1593772800000|2020-07-03 10:40:00|816.7|807.7|817|808|817|808.1|816.6|807.6|9
1593773100000|2020-07-03 10:45:00|816.9|807.9|816.3|807.3|817|808|816.3|807.3|18
1593773400000|2020-07-03 10:50:00|816.2|807.4|817.4|808.5|817.4|808.6|816|807.2|34
1593773700000|2020-07-03 10:55:00|817.6|808.6|817.4|808.4|818|809|817.4|808.3|24
1593774000000|2020-07-03 11:00:00|817.5|808.5|817.7|808.7|818.2|809.3|817.5|808.5|24
1593774300000|2020-07-03 11:05:00|818.2|809.2|817.8|808.9|818.2|809.2|817.7|808.8|13
1593774600000|2020-07-03 11:10:00|817.6|808.8|817.3|808.4|817.7|808.8|816.9|807.9|33
1593774900000|2020-07-03 11:15:00|817.2|808.2|813.2|804.4|818|809.2|812.9|804.1|84
1593775200000|2020-07-03 11:20:00|813.4|804.6|814.2|805.4|814.5|805.6|813.3|804.5|17
1593775500000|2020-07-03 11:25:00|814.3|805.5|813.1|804.3|814.3|805.5|813.1|804.3|16
1593775800000|2020-07-03 11:30:00|813.3|804.4|816.1|805.1|816.8|805.1|812.9|804.1|18
1593776100000|2020-07-03 11:35:00|816.7|805.6|813.8|805|816.7|805.6|813.8|805|5
1593776400000|2020-07-03 11:40:00|813.5|804.7|813.7|804.9|813.8|805|813.2|804.5|10
1593776700000|2020-07-03 11:45:00|813.9|805.1|813.5|804.7|813.9|805.1|813.1|804.3|15
1593777000000|2020-07-03 11:50:00|813.4|804.6|813|804.3|813.8|805|813|804.3|10
1593777300000|2020-07-03 11:55:00|813.2|804.4|810.1|806.6|813.3|806.6|809.7|802.9|28
1593777600000|2020-07-03 12:00:00|810.2|806.7|810.9|807.4|812.4|808.9|809.9|806.4|42
1593777900000|2020-07-03 12:05:00|811|807.5|810.9|807.4|811|807.5|810.8|807.3|3
1593778200000|2020-07-03 12:10:00|810.8|807.3|810.1|808.3|810.8|808.5|809.7|807.2|12
1593778500000|2020-07-03 12:15:00|810|808.2|810.6|808.8|811|809.2|810|808.2|15
1593778800000|2020-07-03 12:20:00|810.5|808.7|810.3|808.5|810.5|808.7|809.8|808|25
1593779100000|2020-07-03 12:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810.3|808.5|6
1593779400000|2020-07-03 12:30:00|810.4|808.6|810.2|808.4|816.8|809.7|809.8|807.8|62
1593779700000|2020-07-03 12:35:00|810.1|808.3|810.1|808.3|810.4|808.6|809.5|807.7|30
1593780000000|2020-07-03 12:40:00|810|808.2|810.4|808.6|811|809.2|809.9|808.1|18
1593780300000|2020-07-03 12:45:00|810.8|809|810.1|808.3|811.1|809.3|810.1|808.3|12
1593780600000|2020-07-03 12:50:00|810|808.2|810.4|808.6|810.4|808.6|809.8|808|15
1593780900000|2020-07-03 12:55:00|810.5|808.7|810.5|808.7|810.9|809.1|810.2|808.4|19
1593781200000|2020-07-03 13:00:00|810.8|809|809|807.2|812.1|810.3|808.8|807|90
1593781500000|2020-07-03 13:05:00|809.1|807.3|809.2|807.4|810|808.2|808.8|807|45
1593781800000|2020-07-03 13:10:00|809|807.2|809.8|808|810|808.2|808.6|806.8|30
1593782100000|2020-07-03 13:15:00|809.9|808.1|814.4|804.4|814.7|808.8|809.8|804.4|166
1593782400000|2020-07-03 13:20:00|814.5|804.3|814.3|803.3|814.6|804.3|814|803.2|23
1593782700000|2020-07-03 13:25:00|814.2|803.2|814.7|803.7|814.7|803.7|814.1|803.1|17
1593783000000|2020-07-03 13:30:00|814.6|803.6|814.4|803.6|814.7|803.7|814.2|803.3|15
1593783300000|2020-07-03 13:35:00|814.5|803.7|814.4|803.5|814.6|803.7|814.4|803.5|8
1593783600000|2020-07-03 13:40:00|814.3|803.4|814.3|803.5|814.3|803.5|813.8|802.8|20
1593783900000|2020-07-03 13:45:00|814.4|803.6|814.5|803.5|814.6|803.8|814.1|803.3|19
1593784200000|2020-07-03 13:50:00|814.4|803.4|813.9|802.9|814.7|803.7|813.9|802.9|16
1593784500000|2020-07-03 13:55:00|814|803|814.2|803.2|816|803.4|813.1|802.2|67
1593784800000|2020-07-03 14:00:00|814.1|803.1|815.1|801.4|815.1|804.3|813.5|801.3|77
1593785100000|2020-07-03 14:05:00|815.2|800.1|817.9|800.9|818.1|801.1|815.2|799.6|48
1593734400000|2020-07-03 00:00:00|818.2|808.6|817.5|808.3|818.3|809|817.5|808.3|16
1593734700000|2020-07-03 00:05:00|817.7|808.4|818.1|809|818.1|809|817.7|808.4|7
1593735000000|2020-07-03 00:10:00|818|808.9|817.3|808.1|818.5|809.3|817.2|808|34
1593735300000|2020-07-03 00:15:00|817.5|808.2|817.8|808.6|818|809|817.3|808.1|40
1593735600000|2020-07-03 00:20:00|817.9|808.7|817.6|808.4|817.9|808.7|817.6|808.4|9
1593735900000|2020-07-03 00:25:00|817.7|808.5|817.7|808.5|818|808.8|817.3|808.2|20
1593736200000|2020-07-03 00:30:00|817.5|808.6|816.4|807.1|817.6|808.6|816.4|807.1|59
1593736500000|2020-07-03 00:35:00|816.5|807.2|816.8|807.5|816.8|807.6|816.3|807.1|13
1593736800000|2020-07-03 00:40:00|817.7|808.3|817|807.6|817.7|808.5|816.9|807.5|11
1593737100000|2020-07-03 00:45:00|816.8|807.4|817.2|808|817.2|808|816.3|807.1|40
1593737400000|2020-07-03 00:50:00|817.1|807.9|817.6|808.5|817.8|808.7|817.1|807.9|33
1593737700000|2020-07-03 00:55:00|817.7|808.6|817.8|808.6|818.3|809.2|817.7|808.6|59
1593738000000|2020-07-03 01:00:00|817.9|808.5|819.2|810|819.5|810.3|817.8|808.5|116
1593738300000|2020-07-03 01:05:00|819.1|809.9|819.8|810.6|819.8|810.6|819.1|809.9|92
1593738600000|2020-07-03 01:10:00|819.6|810.7|819.8|810.7|820.1|811.3|819.6|810.7|73
1593738900000|2020-07-03 01:15:00|820|810.8|820.2|811.1|820.7|811.6|819.9|810.7|91
1593739200000|2020-07-03 01:20:00|820.3|811|819.9|810.8|820.4|811.3|819.8|810.7|21
1593739500000|2020-07-03 01:25:00|820|810.7|820.1|811.2|820.2|811.2|819.7|810.6|19
1593739800000|2020-07-03 01:30:00|819.7|810.9|819.6|810.6|819.8|810.9|819.6|810.6|22
1593740100000|2020-07-03 01:35:00|819.5|810.5|819.6|810.6|819.7|810.9|819.4|810.5|10
1593740400000|2020-07-03 01:40:00|819.7|810.7|819.5|810.5|819.7|810.8|819.5|810.5|9
1593740700000|2020-07-03 01:45:00|819.6|810.6|819.6|810.6|819.9|810.8|819.5|810.5|30
1593741000000|2020-07-03 01:50:00|819.5|810.7|819.2|810.3|819.7|810.8|819.2|810.3|15
1593741300000|2020-07-03 01:55:00|819.1|810.2|818.3|809.5|819.1|810.2|818.3|809.4|25
1593741600000|2020-07-03 02:00:00|818.1|809.4|818.3|809.3|818.4|809.5|818.1|809.2|11
1593741900000|2020-07-03 02:05:00|818.4|809.4|818.7|809.6|818.8|809.8|818.4|809.4|8
1593742200000|2020-07-03 02:10:00|818.8|809.5|818.5|809.4|818.8|809.5|818|808.9|16
1593742500000|2020-07-03 02:15:00|818.6|809.5|819.2|810.1|819.2|810.1|818.5|809.4|17
1593742800000|2020-07-03 02:20:00|819.3||819.3||819.3||819.3||1
1593743100000|2020-07-03 02:25:00|819.2|810|819.2|810.2|819.6|810.7|819.2|810|28
1593743400000|2020-07-03 02:30:00|818.9|809.8|818.5|809.3|818.9|809.9|818.5|809.3|10
1593743700000|2020-07-03 02:35:00|818.7|809.4|818.9|809.7|818.9|810|818.6|809.3|13
1593744000000|2020-07-03 02:40:00|818.6|809.8|818.9|809.9|819.4|810.3|818.6|809.5|16
1593744300000|2020-07-03 02:45:00|818.8|809.7|818.6|809.5|818.9|809.7|818.6|809.4|9
1593744600000|2020-07-03 02:50:00|818.8|809.6|819.1|810.3|819.2|810.3|818.6|809.5|17
1593744900000|2020-07-03 02:55:00|818.8|810.2|818.7|809.9|819|810.2|818.2|809.5|28
1593745200000|2020-07-03 03:00:00|818.5|809.8|818.5|809.6|818.6|809.8|818.4|809.6|6
1593745500000|2020-07-03 03:05:00|819|810.1|819.9|811|820.6|811.1|818.8|809.8|22
1593745800000|2020-07-03 03:10:00|819.8|810.7|819.9|810.9|820.2|811.1|819.7|810.7|10
1593746100000|2020-07-03 03:15:00|820|811|819.9|811|820.1|811.1|819.9|811|8
1593746400000|2020-07-03 03:20:00|819.6|810.7|819.8|810.8|819.9|811|819.6|810.7|12
1593746700000|2020-07-03 03:25:00|819.6|810.6|819.8|810.8|819.8|810.8|819.6|810.6|4
1593747300000|2020-07-03 03:35:00|819.7|810.7|819.8|810.7|819.8|810.7|819.7|810.7|3
1593747900000|2020-07-03 03:45:00|819.7|810.4|819.2|810.1|819.7|810.4|818.9|810|20
1593748200000|2020-07-03 03:50:00|819.3|810.2|819|809.9|819.6|810.5|819|809.8|21
1593748500000|2020-07-03 03:55:00|819.1|809.8|819.3|810|819.3|810|819.1|809.8|4
1593748800000|2020-07-03 04:00:00|819.2|809.9|818.8|809.9|819.3|810|818.8|809.8|13
1593749100000|2020-07-03 04:05:00|818.6|809.8|818.1|809.1|818.6|809.8|818.1|809.1|13
1593749400000|2020-07-03 04:10:00|818.2|809.3|817.8|808.7|818.6|809.6|817.8|808.7|24
1593749700000|2020-07-03 04:15:00|817.6|808.6|817.7|808.6|818|809|817.3|808.2|27
1593750000000|2020-07-03 04:20:00|817.8|808.7|817.6|808.4|817.8|808.7|817.6|808.4|10
1593750300000|2020-07-03 04:25:00|817.5|808.2|817.2|808.2|817.6|808.5|817.2|808.2|15
1593750600000|2020-07-03 04:30:00|817.4|808.4|817.4|808.3|817.5|808.4|817.3|808.2|8
1593750900000|2020-07-03 04:35:00|817.5|808.5|817.5|808.4|817.5|808.5|817.3|808.2|12
1593751200000|2020-07-03 04:40:00|817.6|808.5|817.7|808.8|817.9|808.9|817.4|808.3|19
1593751500000|2020-07-03 04:45:00|817.6|808.9|817.7|809|819.1|809.4|817.6|808.9|17
1593751800000|2020-07-03 04:50:00|817.8||817.8||817.8||817.8||1
1593752100000|2020-07-03 04:55:00|817.3|808.6|817.3|808.5|817.3|808.6|817.3|808.5|2
1593752400000|2020-07-03 05:00:00|817.4|808.4|817.2|808.2|817.5|808.4|816.7|807.8|17
1593752700000|2020-07-03 05:05:00|817.1|808.3|817.4|808.4|817.8|808.8|817.1|808.3|19
1593753000000|2020-07-03 05:10:00|817.3|808.2|822.1|812.9|822.2|812.9|815.9|808.2|25
1593753300000|2020-07-03 05:15:00|824.1|813.9|824.1|815.1|824.3|815.7|824.1|813.9|9
1593753600000|2020-07-03 05:20:00|824|815.2|824.1|815.3|824.1|815.3|824|815.2|9
1593753900000|2020-07-03 05:25:00|824|814.7|823|814.3|824|814.7|823|814.3|5
1593754200000|2020-07-03 05:30:00|823.4|814.6|824.1|815.1|824.4|815.4|823.4|814.6|20
1593754500000|2020-07-03 05:35:00|824.3|815.2|822.4|813.3|824.3|815.3|822.2|813.2|34
1593754800000|2020-07-03 05:40:00|822|813.4|821.8|812.6|822.3|813.4|821.8|812.6|33
1593755100000|2020-07-03 05:45:00|821.9|812.7|821.8|812.7|822.1|813|821.8|812.6|14
1593755400000|2020-07-03 05:50:00|821.9|812.9|822.3|813.3|822.5|813.4|821.3|812.2|49
1593755700000|2020-07-03 05:55:00|822.6|813.4|822|812.9|822.8|813.6|821.9|812.8|21
1593756000000|2020-07-03 06:00:00|821.9|813.1|821.7|812.6|821.9|813.1|821|811.9|63
1593756300000|2020-07-03 06:05:00|822.2|813.1|821.9|812.8|822.2|813.1|821.5|812.4|33
1593756600000|2020-07-03 06:10:00|821.7|812.7|821.7|812.5|821.7|812.7|821.6|812.5|7
1593756900000|2020-07-03 06:15:00|821.8|812.6|822.3|813.2|822.3|813.2|821.8|812.6|24
1593757200000|2020-07-03 06:20:00|822.4|813.3|822.4|813.1|822.4|813.4|821.9|812.8|41
1593757500000|2020-07-03 06:25:00|822|812.8|822.2|812.8|822.5|813|822|812.6|27
1593757800000|2020-07-03 06:30:00|822.1|812.7|821.6|812.3|822.2|812.8|821.6|812.1|36
1593758100000|2020-07-03 06:35:00|821.7|812.8|822.6|813.3|822.6|813.3|821.7|812.4|30
1593758400000|2020-07-03 06:40:00|822.5|813.4|822.8|813.2|823.3|814|822.5|813|39
1593758700000|2020-07-03 06:45:00|822.7|813.1|823.4|813.7|823.4|813.7|822.6|812.9|14
1593759000000|2020-07-03 06:50:00|823.3|813.6|823.4|813.9|823.8|814.1|823.1|813.6|38
1593759300000|2020-07-03 06:55:00|823.5|813.8|823.5|813.7|823.6|813.9|823.4|813.7|19
1593759600000|2020-07-03 07:00:00|823.4|813.8|822.8|813.2|823.6|813.8|822.2|812.4|37
1593759900000|2020-07-03 07:05:00|822.7|813.1|821.5|811.9|822.8|813.2|821.3|811.7|29
1593760200000|2020-07-03 07:10:00|821.4|812|822.2|812.5|822.5|812.8|821.4|812|15
1593760500000|2020-07-03 07:15:00|822.3|812.6|822|812.4|822.3|812.7|821.5|811.9|34
1593760800000|2020-07-03 07:20:00|821.9|812.3|821.2|811.9|821.9|812.3|821.2|811.7|21
1593761100000|2020-07-03 07:25:00|821.3|811.5|821.4|812.2|821.7|812.4|821.2|811.5|22
1593761400000|2020-07-03 07:30:00|821.5|812.3|822.3|813.2|822.4|813.2|821.2|812|31
1593761700000|2020-07-03 07:35:00|822.4|813.4|822.3|813.4|822.9|814|822.1|813.2|31
1593762000000|2020-07-03 07:40:00|822.4|813.5|822.3|813.2|822.5|813.5|822.2|812.9|18
1593762300000|2020-07-03 07:45:00|822.4|813.3|822.9|813.8|822.9|813.8|822.1|813.1|11
1593762600000|2020-07-03 07:50:00|821.9|813.7|821.1|812.1|821.9|813.7|820.5|811.3|24
1593762900000|2020-07-03 07:55:00|821.5|812.5|822.1|812.7|822.1|812.8|821.4|812.3|11
1593763200000|2020-07-03 08:00:00|822|812.6|822.6|813.5|822.6|813.5|821.8|812.5|17
1593763500000|2020-07-03 08:05:00|823.2|814.1|822.2|813.1|823.3|814.2|822|812.9|17
1593763800000|2020-07-03 08:10:00|822|813|821.4|812.4|822|813|821.4|812.4|17
1593764100000|2020-07-03 08:15:00|821.3|812.3|820.9|812|821.3|812.4|820.8|811.8|31
1593764400000|2020-07-03 08:20:00|821|811.9|820.4|811.4|821|812|820.4|811.4|22
1593764700000|2020-07-03 08:25:00|820.3|811.3|820.2|811.1|820.5|811.5|820|811|24
1593765000000|2020-07-03 08:30:00|820.4|811.4|820.3|811.2|820.7|811.6|820.2|811|27
1593765300000|2020-07-03 08:35:00|820.4|811.3|820|811.1|820.4|811.3|819.9|810.9|12
1593765600000|2020-07-03 08:40:00|819.9|811|819.8|810.9|820.5|811.6|819.8|810.6|25
1593765900000|2020-07-03 08:45:00|820|811.1|820.7|811.8|821.7|813.1|820|810.4|34
1593766200000|2020-07-03 08:50:00|821.1|812.2|819.6|810.7|821.6|812.8|819.6|810.7|16
1593766500000|2020-07-03 08:55:00|819.4|810.5|818.7|809.9|819.4|810.5|818.7|809.8|11
1593766800000|2020-07-03 09:00:00|818.8|810|818.8|810|818.9|810.1|818.7|809.9|10
1593767100000|2020-07-03 09:05:00|818.6|809.8|818.1|809.3|819|810.3|818.1|809.3|16
1593767400000|2020-07-03 09:10:00|818.5|809.7|818.7|809.8|819.1|810.3|818.4|809.4|13
1593767700000|2020-07-03 09:15:00|818.8|810.1|817.7|808.8|818.8|810.1|817.7|808.8|8
1593768000000|2020-07-03 09:20:00|817.5|808.7|817.4|808.5|817.5|808.7|817.2|808.3|9
1593768300000|2020-07-03 09:25:00|817.2|808.6|817.2|808.4|817.2|808.6|817.2|808.3|4
1593768600000|2020-07-03 09:30:00|817.1|808.3|816.9|808|817.1|808.3|816.7|807.9|6
1593768900000|2020-07-03 09:35:00|816.7|807.7|816.7|807.8|816.7|807.8|816.3|807.5|8
1593769200000|2020-07-03 09:40:00|816.8|807.9|816.2|807.5|816.8|808|816.2|807.5|19
1593769500000|2020-07-03 09:45:00|816.1|807.4|814.9|806.2|816.2|807.5|814.9|806.2|25
1593769800000|2020-07-03 09:50:00|814.6|805.8|815.3|806.5|815.4|806.7|814.5|805.7|18
1593770100000|2020-07-03 09:55:00|815.4|806.6|815.8|807|816.1|807.3|815.3|806.5|21
1593770400000|2020-07-03 10:00:00|815.9|806.9|815.9|806.9|815.9|806.9|815.8|806.8|9
1593770700000|2020-07-03 10:05:00|815.7|806.8|815.7|806.8|815.7|806.9|815.4|806.4|13
1593771000000|2020-07-03 10:10:00|815.5|806.7|815.5|806.7|815.7|806.9|814.9|806.2|29
1593771300000|2020-07-03 10:15:00|815.6|806.9|815.3|806.4|815.7|806.9|815.3|806.4|7
1593771600000|2020-07-03 10:20:00|815.4|806.5|815.6|806.7|815.7|806.8|815.3|806.4|9
1593771900000|2020-07-03 10:25:00|815.7|806.6|816.2|807.2|816.2|807.3|815.6|806.6|21
1593772200000|2020-07-03 10:30:00|816.3|807.3|816.6|807.7|816.6|807.7|816.2|807.2|9
1593772500000|2020-07-03 10:35:00|816.7|807.6|816.6|807.6|816.7|807.7|816.5|807.5|15
1593772800000|2020-07-03 10:40:00|816.7|807.7|817|808|817|808.1|816.6|807.6|9
1593773100000|2020-07-03 10:45:00|816.9|807.9|816.3|807.3|817|808|816.3|807.3|18
1593773400000|2020-07-03 10:50:00|816.2|807.4|817.4|808.5|817.4|808.6|816|807.2|34
1593773700000|2020-07-03 10:55:00|817.6|808.6|817.4|808.4|818|809|817.4|808.3|24
1593774000000|2020-07-03 11:00:00|817.5|808.5|817.7|808.7|818.2|809.3|817.5|808.5|24
1593774300000|2020-07-03 11:05:00|818.2|809.2|817.8|808.9|818.2|809.2|817.7|808.8|13
1593774600000|2020-07-03 11:10:00|817.6|808.8|817.3|808.4|817.7|808.8|816.9|807.9|33
1593774900000|2020-07-03 11:15:00|817.2|808.2|813.2|804.4|818|809.2|812.9|804.1|84
1593775200000|2020-07-03 11:20:00|813.4|804.6|814.2|805.4|814.5|805.6|813.3|804.5|17
1593775500000|2020-07-03 11:25:00|814.3|805.5|813.1|804.3|814.3|805.5|813.1|804.3|16
1593775800000|2020-07-03 11:30:00|813.3|804.4|816.1|805.1|816.8|805.1|812.9|804.1|18
1593776100000|2020-07-03 11:35:00|816.7|805.6|813.8|805|816.7|805.6|813.8|805|5
1593776400000|2020-07-03 11:40:00|813.5|804.7|813.7|804.9|813.8|805|813.2|804.5|10
1593776700000|2020-07-03 11:45:00|813.9|805.1|813.5|804.7|813.9|805.1|813.1|804.3|15
1593777000000|2020-07-03 11:50:00|813.4|804.6|813|804.3|813.8|805|813|804.3|10
1593777300000|2020-07-03 11:55:00|813.2|804.4|810.1|806.6|813.3|806.6|809.7|802.9|28
1593777600000|2020-07-03 12:00:00|810.2|806.7|810.9|807.4|812.4|808.9|809.9|806.4|42
1593777900000|2020-07-03 12:05:00|811|807.5|810.9|807.4|811|807.5|810.8|807.3|3
1593778200000|2020-07-03 12:10:00|810.8|807.3|810.1|808.3|810.8|808.5|809.7|807.2|12
1593778500000|2020-07-03 12:15:00|810|808.2|810.6|808.8|811|809.2|810|808.2|15
1593778800000|2020-07-03 12:20:00|810.5|808.7|810.3|808.5|810.5|808.7|809.8|808|25
1593779100000|2020-07-03 12:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810.3|808.5|6
1593779400000|2020-07-03 12:30:00|810.4|808.6|810.2|808.4|816.8|809.7|809.8|807.8|62
1593779700000|2020-07-03 12:35:00|810.1|808.3|810.1|808.3|810.4|808.6|809.5|807.7|30
1593780000000|2020-07-03 12:40:00|810|808.2|810.4|808.6|811|809.2|809.9|808.1|18
1593780300000|2020-07-03 12:45:00|810.8|809|810.1|808.3|811.1|809.3|810.1|808.3|12
1593780600000|2020-07-03 12:50:00|810|808.2|810.4|808.6|810.4|808.6|809.8|808|15
1593780900000|2020-07-03 12:55:00|810.5|808.7|810.5|808.7|810.9|809.1|810.2|808.4|19
1593781200000|2020-07-03 13:00:00|810.8|809|809|807.2|812.1|810.3|808.8|807|90
1593781500000|2020-07-03 13:05:00|809.1|807.3|809.2|807.4|810|808.2|808.8|807|45
1593781800000|2020-07-03 13:10:00|809|807.2|809.8|808|810|808.2|808.6|806.8|30
1593782100000|2020-07-03 13:15:00|809.9|808.1|814.4|804.4|814.7|808.8|809.8|804.4|166
1593782400000|2020-07-03 13:20:00|814.5|804.3|814.3|803.3|814.6|804.3|814|803.2|23
1593782700000|2020-07-03 13:25:00|814.2|803.2|814.7|803.7|814.7|803.7|814.1|803.1|17
1593783000000|2020-07-03 13:30:00|814.6|803.6|814.4|803.6|814.7|803.7|814.2|803.3|15
1593783300000|2020-07-03 13:35:00|814.5|803.7|814.4|803.5|814.6|803.7|814.4|803.5|8
1593783600000|2020-07-03 13:40:00|814.3|803.4|814.3|803.5|814.3|803.5|813.8|802.8|20
1593783900000|2020-07-03 13:45:00|814.4|803.6|814.5|803.5|814.6|803.8|814.1|803.3|19
1593784200000|2020-07-03 13:50:00|814.4|803.4|813.9|802.9|814.7|803.7|813.9|802.9|16
1593784500000|2020-07-03 13:55:00|814|803|814.2|803.2|816|803.4|813.1|802.2|67
1593784800000|2020-07-03 14:00:00|814.1|803.1|815.1|801.4|815.1|804.3|813.5|801.3|77
1593785100000|2020-07-03 14:05:00|815.2|800.1|817.9|800.9|818.1|801.1|815.2|799.6|48
1593986400000|2020-07-05 22:00:00|821.2|800.4|822.5|800.2|822.7|801.3|819.6|797.3|20
1593986700000|2020-07-05 22:05:00|822.4|800.1|822.7|801|825|802.7|822.1|799.9|14
1593987000000|2020-07-05 22:10:00|822.6|800.8|821.8|800.3|822.7|801.1|821.8|800.3|38
1593987300000|2020-07-05 22:15:00|821.9|800.5|818.1|805.1|822|805.1|818.1|800.5|95
1593987600000|2020-07-05 22:20:00|818|805.2|813.9|810.1|818|810.2|813.5|805.2|12
1593987900000|2020-07-05 22:25:00|813.7|809.9|813.6|809.8|813.7|809.9|813.4|809.6|5
1593988200000|2020-07-05 22:30:00|813.9|810.1|813.7|809.9|813.9|810.1|813.6|809.8|15
1593988500000|2020-07-05 22:35:00|813.8|810|813.9|810.1|814.1|810.3|813.5|809.7|17
1593988800000|2020-07-05 22:40:00|813.8|810|814|810.2|814.1|810.3|813.8|810|7
1593989100000|2020-07-05 22:45:00|813.9|810.1|813.9|810.1|814.3|810.5|813.9|810.1|11
1593989400000|2020-07-05 22:50:00|814|810.2|814.1|810.3|814.2|810.4|813.9|810.1|6
1593989700000|2020-07-05 22:55:00|814|810.2|817.6|806.5|818|810.2|814|806.5|18
1593990000000|2020-07-05 23:00:00|817.5|806.4|817.6|806.6|817.6|806.6|817.4|806.4|7
1593990300000|2020-07-05 23:05:00|817.4|806.4|817.4|806.3|817.5|806.5|817.3|806.2|7
1593990600000|2020-07-05 23:10:00|817.5|806.4|817.4|806.3|817.6|806.4|817.4|806.2|12
1593990900000|2020-07-05 23:15:00|817.3|806.2|816.9|805.9|817.3|806.2|816.8|805.9|7
1593991200000|2020-07-05 23:20:00|816.8|805.8|816.8|805.6|816.8|805.8|816.7|805.6|4
1593991500000|2020-07-05 23:25:00|816.6|805.4|816.7|805.6|816.7|805.6|816.5|805.3|9
1593992100000|2020-07-05 23:35:00|816.6|805.5|816.7|805.5|816.7|805.5|816.6|805.5|3
1593992400000|2020-07-05 23:40:00|816.9|805.8|816.8|805.8|816.9|805.8|816.8|805.8|2
1593992700000|2020-07-05 23:45:00|817.3|805.9|817.4|806.3|817.8|806.7|817.3|805.9|23
1593993000000|2020-07-05 23:50:00|817.5|806.2|817.5|806.5|817.5|806.5|817.4|806.2|8
1593993300000|2020-07-05 23:55:00|817.6|806.6|817.3|806.3|817.6|806.6|817.3|806.3|4
1593993600000|2020-07-06 00:00:00|817.2|806.1|817.7|806.6|817.9|806.8|817.2|806.1|21
1593993900000|2020-07-06 00:05:00|817.8|806.7|817.8|806.9|818|807.1|817.7|806.7|20
1593994200000|2020-07-06 00:10:00|817.7|806.8|817.7|806.8|818|807|817.6|806.7|38
1593994500000|2020-07-06 00:15:00|817.5|806.7|817.6|806.6|817.9|806.9|817.4|806.4|31
1593994800000|2020-07-06 00:20:00|817.8|806.9|817.5|806.5|817.8|806.9|817.5|806.3|9
1593995100000|2020-07-06 00:25:00|817.4|806.3|817.5|806.5|817.5|806.6|817.2|806.2|14
1593995400000|2020-07-06 00:30:00|817.4|806.4|817.4|806.4|817.4|806.4|817.2|806.1|10
1593995700000|2020-07-06 00:35:00|817.5|806.3|817.5|806.4|817.5|806.4|817.2|806.1|15
1593996000000|2020-07-06 00:40:00|817.7|806.6|817.6|806.6|817.7|806.6|817.4|806.4|16
1593996300000|2020-07-06 00:45:00|817.5|806.5|817.4|806.4|817.6|806.6|817.4|806.4|8
1593996600000|2020-07-06 00:50:00|817.2|806.2|817.3|806.2|817.4|806.4|817.2|806.1|14
1593996900000|2020-07-06 00:55:00|817.1|806|818.7|809.3|819.1|809.5|817.1|806|47
1593997200000|2020-07-06 01:00:00|818.8|809.4|818.2|809|819.1|809.8|818|808.7|97
1593997500000|2020-07-06 01:05:00|818.1|808.9|817.5|808.4|818.2|809|817.4|808.2|36
1593997800000|2020-07-06 01:10:00|817.4|808.5|816.4|807.6|817.4|808.5|816.4|807.5|27
1593998100000|2020-07-06 01:15:00|816.5|807.5|816.3|807.4|816.6|807.5|816.2|807.3|10
1593998400000|2020-07-06 01:20:00|816.2|807.3|816.9|808|816.9|808|816.1|807.3|15
1593998700000|2020-07-06 01:25:00|816.8|807.9|817.4|808.4|817.4|808.4|816.5|807.5|34
1593999000000|2020-07-06 01:30:00|817.5|808.3|817|807.9|817.5|808.4|816.8|807.8|20
1593999300000|2020-07-06 01:35:00|816.8|807.7|817.6|808.7|817.6|808.7|816.2|807.2|58
1593999600000|2020-07-06 01:40:00|817.2|808.5|816|807|817.2|808.5|815.7|806.8|63
1593999900000|2020-07-06 01:45:00|816.1|807.2|816.3|807.3|816.5|807.5|815.6|806.7|77
1594000200000|2020-07-06 01:50:00|816.2|807.2|816|807.1|816.2|807.2|815.5|806.5|41
1594000500000|2020-07-06 01:55:00|816.1|807.2|815.9|806.9|816.1|807.2|815.9|806.8|17
1594000800000|2020-07-06 02:00:00|815.8|806.7|815.4|806.5|815.8|806.7|815.3|806.4|31
1594001100000|2020-07-06 02:05:00|815.5|806.6|815.5|806.7|815.7|806.8|815.2|806.3|35
1594001400000|2020-07-06 02:10:00|815.7|806.9|816.1|807.3|816.2|807.4|815.7|806.9|25
1594001700000|2020-07-06 02:15:00|816.2|807.4|816.1|807.1|816.4|807.7|816|807.1|26
1594002000000|2020-07-06 02:20:00|816|807.2|815.6|806.5|816.1|807.2|815.5|806.5|9
1594002300000|2020-07-06 02:25:00|815.3|806.3|815|805.9|815.5|806.5|815|805.8|9
1594002600000|2020-07-06 02:30:00|815.1|806|815.9|806.8|815.9|807|815|805.9|19
1594002900000|2020-07-06 02:35:00|816|806.9|816.1|807.1|816.2|807.2|815.8|806.9|17
1594003200000|2020-07-06 02:40:00|816|807|816.7|807.7|816.9|808.1|815.9|806.9|41
1594003500000|2020-07-06 02:45:00|816.8|807.8|817.4|808.1|818.1|808.3|816.7|807.7|12
1594003800000|2020-07-06 02:50:00|817.1|808.2|817.4|808.3|817.4|808.3|817.1|808.1|15
1594004100000|2020-07-06 02:55:00|817.6|808.4|817.1|808.1|817.6|808.6|817.1|807.8|19
1594004400000|2020-07-06 03:00:00|817.2|808.2|816.8|807.9|817.2|808.2|816.8|807.8|8
1594004700000|2020-07-06 03:05:00|817|808|816.8|807.9|817|808.1|816.6|807.6|20
1594005000000|2020-07-06 03:10:00|816.9|808|817.2|808.3|817.2|808.4|816.8|807.9|15
1594005300000|2020-07-06 03:15:00|817.3|808.4|817|808.1|817.5|808.7|817|808.1|6
1594005600000|2020-07-06 03:20:00|817.1|808.2|816.9|808|817.1|808.2|816.9|808|5
1594005900000|2020-07-06 03:25:00|816.7|808.1|816.8|807.9|817|808.1|816.7|807.8|8
1594006200000|2020-07-06 03:30:00|816.7|807.8|816.8|807.9|816.9|808.2|816.6|807.8|14
1594006500000|2020-07-06 03:35:00|816.7|807.8|816.5|807.7|816.7|807.8|816.4|807.5|5
1594006800000|2020-07-06 03:40:00|816.4|807.6|816.3|807.5|816.5|807.7|816.2|807.3|16
1594007100000|2020-07-06 03:45:00|816.4|807.6|816.4|807.5|816.5|807.7|816.3|807.4|8
1594007400000|2020-07-06 03:50:00|816.7|807.6|817.2|808.3|817.3|808.3|816.6|807.6|12
1594007700000|2020-07-06 03:55:00|817.3|808.4|817.1|808.3|817.6|808.6|816.8|807.9|18
1594008000000|2020-07-06 04:00:00|817.2|808.2|817.2|808.3|817.3|808.5|817.1|808.1|9
1594008300000|2020-07-06 04:05:00|816.9|808.4|817.2|808.3|817.2|808.4|816.9|808.1|9
1594008600000|2020-07-06 04:10:00|817.1|808.2|816.6|807.6|817.1|808.2|816.6|807.6|12
1594008900000|2020-07-06 04:15:00|816.5|807.5|816.4|807.5|816.7|807.7|816.3|807.4|21
1594009200000|2020-07-06 04:20:00|816.5|807.6|816.7|807.8|816.7|807.8|816.4|807.5|6
1594009500000|2020-07-06 04:25:00|816.8|807.9|816.7|807.9|817|808.1|816.7|807.8|9
1594009800000|2020-07-06 04:30:00|816.8|807.7|816.9|808|816.9|808|816.6|807.7|9
1594010100000|2020-07-06 04:35:00|817|808.1|816.8|808|817|808.1|816.8|807.9|11
1594010400000|2020-07-06 04:40:00|817.1|808.1|816.3|807.4|817.1|808.4|816.3|807.4|25
1594010700000|2020-07-06 04:45:00|816.4|807.5|816.3|807.5|816.4|807.6|816|807.2|30
1594011000000|2020-07-06 04:50:00|816.6|807.6|816.8|807.9|816.8|808|816.4|807.6|13
1594011300000|2020-07-06 04:55:00|816.7|807.8|817|808.1|817.6|808.7|816.7|807.8|28
1594011600000|2020-07-06 05:00:00|816.9|807.9|817.2|808.3|817.3|808.4|816.7|807.7|29
1594011900000|2020-07-06 05:05:00|817.5|808.6|817|808.1|817.5|808.6|817|807.9|7
1594012200000|2020-07-06 05:10:00|817.1|808.2|816.7|808.7|817.7|808.7|816.7|807.8|40
1594012500000|2020-07-06 05:15:00|814.4|810.9|813.6|810.1|816.6|810.9|813.6|808.6|17
1594012800000|2020-07-06 05:20:00|813.8|810.3|813.6|810.1|813.8|810.3|813.4|809.9|10
1594013100000|2020-07-06 05:25:00|813.8|810.3|814|810.5|814|810.5|813.6|810.1|11
1594013400000|2020-07-06 05:30:00|814.1|810.6|814.2|810.7|814.8|811.3|813.6|810.1|31
1594013700000|2020-07-06 05:35:00|814.1|810.6|814.1|810.6|814.2|810.7|814.1|810.6|5
1594014000000|2020-07-06 05:40:00|814.2|810.7|814.8|811.3|814.8|811.3|814.2|810.7|19
1594014300000|2020-07-06 05:45:00|814.7|811.2|814.7|811.2|814.8|811.3|814.3|810.8|15
1594014600000|2020-07-06 05:50:00|814.6|811.1|815.1|811.6|815.5|812|814.2|810.7|13
1594014900000|2020-07-06 05:55:00|815|811.5|815.1|811.6|815.3|811.8|814.5|811|15
1594015200000|2020-07-06 06:00:00|815|811.5|816.3|812.8|816.3|812.8|814.5|811|51
1594015500000|2020-07-06 06:05:00|816.2|812.7|816.8|813.3|816.8|813.3|815.2|811.7|60
1594015800000|2020-07-06 06:10:00|816.9|813.4|816.9|813.4|817.5|814|816.7|813.2|32
1594016100000|2020-07-06 06:15:00|817|813.5|816.9|813.4|817.5|814|816.9|813.4|28
1594016400000|2020-07-06 06:20:00|816.8|813.3|816.4|812.9|816.9|813.4|816.1|812.6|20
1594016700000|2020-07-06 06:25:00|816.6|813.1|815.5|812|816.7|813.2|815.3|811.8|35
1594017000000|2020-07-06 06:30:00|815.4|811.9|816.7|813.2|816.7|813.2|815.4|811.9|21
1594017300000|2020-07-06 06:35:00|816.4|812.9|817.3|813.8|817.6|814.1|816.4|812.9|21
1594017600000|2020-07-06 06:40:00|817.6|814.1|818|814.5|818.3|814.8|817.6|814.1|10
1594017900000|2020-07-06 06:45:00|818.1|814.6|818|814.5|818.7|815.2|817.5|814|47
1594018200000|2020-07-06 06:50:00|818.1|814.6|818.5|815|818.5|815|818.1|814.6|4
1594018500000|2020-07-06 06:55:00|818.1|814.6|821.5|818|822.1|818.6|817.8|814.3|35
1594018800000|2020-07-06 07:00:00|821.6|818.1|821.5|818|821.8|818.3|820.6|817.1|49
1594019100000|2020-07-06 07:05:00|821.6|818.1|822.3|818.8|822.4|818.9|821.3|817.8|36
1594019400000|2020-07-06 07:10:00|822.4|818.9|823|819.5|823.4|819.9|822.4|818.9|34
1594019700000|2020-07-06 07:15:00|823.1|819.6|822.9|819.4|823.4|819.9|822.8|819.3|12
1594020000000|2020-07-06 07:20:00|823|819.5|823.4|819.9|823.4|819.9|822.9|819.4|14
1594020300000|2020-07-06 07:25:00|823.6|820.1|823.8|820.3|824.3|820.8|823.3|819.8|32
1594020600000|2020-07-06 07:30:00|823.9|820.4|823.5|820|824.2|820.7|823.4|819.9|16
1594020900000|2020-07-06 07:35:00|823.2|819.7|823.4|819.9|823.6|820.1|823|819.5|18
1594021200000|2020-07-06 07:40:00|823.3|819.8|822.8|819.3|823.8|820.3|822.7|819.2|24
1594021500000|2020-07-06 07:45:00|823.2|819.7|822.5|819|823.2|819.7|822.4|818.9|16
1594021800000|2020-07-06 07:50:00|822.1|818.6|823.1|819.6|823.2|819.7|821.8|818.3|19
1594022100000|2020-07-06 07:55:00|822.9|819.4|823.8|820.3|823.8|820.3|822.8|819.3|23
1594022400000|2020-07-06 08:00:00|823.9|820.4|823.5|820|825.1|821.2|822.6|814.3|33
1594022700000|2020-07-06 08:05:00|824.2|820.7|824.5|815.9|826.2|822.7|822.5|812.6|79
1594023000000|2020-07-06 08:10:00|824.6|816.1|825.2|816.3|825.2|816.3|824.5|816|12
1594023300000|2020-07-06 08:15:00|825.4|816.5|824.2|815.4|825.4|816.5|824|815.2|22
1594023600000|2020-07-06 08:20:00|824|815.5|823.8|815|824|815.5|823.4|814.6|27
1594023900000|2020-07-06 08:25:00|824|815.2|824.9|816.1|825|816.2|823.8|815|24
1594024200000|2020-07-06 08:30:00|825|816.2|825.9|817|826.1|817.2|824.9|816.1|33
1594024500000|2020-07-06 08:35:00|826|817.1|825.7|816.8|826.5|817.6|825.5|816.6|43
1594024800000|2020-07-06 08:40:00|825.8|816.9|825.8|817|826.5|817.6|825|816.1|45
1594025100000|2020-07-06 08:45:00|825.9|817.1|827|818.2|828.1|819.3|825.6|816.8|59
1594025400000|2020-07-06 08:50:00|827.1|818.6|825.7|815.9|827.7|818.8|825.7|815.5|22
1594025700000|2020-07-06 08:55:00|825.5|816.5|824.7|815.9|825.6|816.8|824.4|815.5|23
1594026000000|2020-07-06 09:00:00|824.8|815.6|822.3|813.6|824.9|816.1|822.2|813.5|20
1594026300000|2020-07-06 09:05:00|822.2|813.5|822.1|813.4|822.5|813.8|821.7|813|45
1594026600000|2020-07-06 09:10:00|821.8|813|821.1|812.4|821.8|813|821|812.2|39
1594026900000|2020-07-06 09:15:00|821.2|812.1|821.1|812.4|821.2|812.4|820.8|812.1|11
1594027200000|2020-07-06 09:20:00|821.7|812.9|821.9|813.1|822.1|813.3|821.4|812.6|10
1594027500000|2020-07-06 09:25:00|822|813.2|820.8|812|822|813.3|820.8|811.5|19
1594027800000|2020-07-06 09:30:00|820.9|812.1|819.4|810.6|820.9|812.1|819.4|810.6|25
1594028100000|2020-07-06 09:35:00|819.5|810.7|819.2|810.4|819.6|810.8|819.2|810.4|16
1594028400000|2020-07-06 09:40:00|819.3|810.5|818.9|810.2|819.7|810.9|818.3|809.5|16
1594028700000|2020-07-06 09:45:00|818.6|810.1|818.8|810|819|810.2|818.6|809.7|15
1594029000000|2020-07-06 09:50:00|818.9|810.1|818.4|809.3|819|810.1|818.4|809.3|13
1594029300000|2020-07-06 09:55:00|818.2|809.4|817.6|808.9|818.3|809.4|817.3|808.5|24
1594029600000|2020-07-06 10:00:00|817.5|808.8|817.7|808.9|818|809.2|817.5|808.7|21
1594029900000|2020-07-06 10:05:00|818|809.1|817.9|809|818.4|809.5|817.8|808.9|28
1594030200000|2020-07-06 10:10:00|818|809.2|818.7|809.8|818.8|809.9|817.9|809|20
1594030500000|2020-07-06 10:15:00|818.6|809.7|818.7|809.9|818.9|810.1|818.1|809.2|21
1594030800000|2020-07-06 10:20:00|818.8|810|820|811.1|820|811.1|818.8|810|23
1594031100000|2020-07-06 10:25:00|819.8|811.2|820.2|811.4|820.5|811.7|819.8|811|18
1594031400000|2020-07-06 10:30:00|820.3|811.3|820|811.1|820.3|811.3|819.8|810.9|9
1594031700000|2020-07-06 10:35:00|820.5|811.7|820.4|811.5|820.5|811.7|820.3|811.4|5
1594032000000|2020-07-06 10:40:00|820.3|811.4|820.7|811.7|820.7|811.8|820.3|811.4|8
1594032300000|2020-07-06 10:45:00|820.4|811.4|821.5|812.5|821.6|812.6|820.4|811.4|10
1594032600000|2020-07-06 10:50:00|821.4|812.6|822|813.2|822|813.2|820.9|812|26
1594032900000|2020-07-06 10:55:00|822.3|813.5|822.2|813.3|822.7|813.9|821.7|812.8|32
1594033200000|2020-07-06 11:00:00|822.3|813.4|822.9|814|823.4|814.5|822.3|813.4|24
1594033500000|2020-07-06 11:05:00|823|814.1|823|814.1|823.1|814.1|822.9|813.9|10
1594033800000|2020-07-06 11:10:00|822.9|814|823.4|814.5|824.4|815.5|822.9|814|19
1594034100000|2020-07-06 11:15:00|824|815.1|824.7|815.8|825.9|817|824|815.1|29
1594034400000|2020-07-06 11:20:00|824.9|816|826|817.2|826|817.2|824.9|816|24
1594034700000|2020-07-06 11:25:00|826.1|817.1|825.3|816.4|826.1|817.1|824.9|816.1|30
1594035000000|2020-07-06 11:30:00|825.7|816.8|825.5|816.6|826.1|817.2|825.3|816.4|24
1594035300000|2020-07-06 11:35:00|825.4|816.7|826.3|817.2|826.3|817.2|825.4|816.6|20
1594035600000|2020-07-06 11:40:00|826.1|817|826.2|817.1|826.3|817.3|825.7|816.7|22
1594035900000|2020-07-06 11:45:00|826.4|817.3|826.8|818|827.5|818.7|826.4|817.3|26
1594036200000|2020-07-06 11:50:00|826.9|818.1|828|819.2|828.4|819.6|826.9|818.1|36
1594036500000|2020-07-06 11:55:00|827.9|819.1|828|819.1|828.1|819.3|827.3|818.5|46
1594036800000|2020-07-06 12:00:00|828.2|819.3|826.3|817.4|828.7|819.8|825.9|817.1|98
1594037100000|2020-07-06 12:05:00|826.5|817.6|828.4|819.3|828.4|819.3|826.5|817.6|33
1594037400000|2020-07-06 12:10:00|828.5|819.4|831.7|822.9|832.1|823.3|828.4|819.3|109
1594037700000|2020-07-06 12:15:00|831.8|823.1|836.7|827.7|836.8|827.8|831.7|823.1|153
1594038000000|2020-07-06 12:20:00|836.6|827.6|834.1|825.2|837.6|828.7|834|825.1|90
1594038300000|2020-07-06 12:25:00|834.2|825.4|832|823.1|834.8|825.9|830.7|821.8|110
1594038600000|2020-07-06 12:30:00|832.1|823.2|832.2|823.5|833.7|824.9|831.9|823.1|83
1594038900000|2020-07-06 12:35:00|832.3|823.6|833.8|824.9|834.2|825.4|831.9|823.2|79
1594039200000|2020-07-06 12:40:00|833.7|824.8|836.1|827.3|836.9|828.1|833.7|824.8|99
1594039500000|2020-07-06 12:45:00|836|827.2|835.6|826.8|837|828.2|835.5|826.6|63
1594039800000|2020-07-06 12:50:00|836|827.2|835.1|826.3|836.3|827.5|834.1|825.3|49
1594040100000|2020-07-06 12:55:00|835.3|826.6|836.3|827.5|836.6|827.9|835.1|826.3|58
1594040400000|2020-07-06 13:00:00|836.4|827.8|836.7|828.3|837.1|828.3|834.9|826|99
1594040700000|2020-07-06 13:05:00|836.6|828.4|837.6|834.1|838|834.5|833.5|828.1|145
1594041000000|2020-07-06 13:10:00|837.7|834.2|837.8|836|839.5|837.3|836.7|834.2|138
1594041300000|2020-07-06 13:15:00|838|836.2|837.5|834|839.2|837.2|836.8|834|142
1594041600000|2020-07-06 13:20:00|837.2|833.7|834.3|832.5|837.8|835.4|834.3|832.5|68
1594041900000|2020-07-06 13:25:00|834.8|833|835.7|833.9|835.7|833.9|833.1|831.3|72
1594042200000|2020-07-06 13:30:00|835.8|834|833.4|831.6|836|834.2|833.4|831.6|89
1594042500000|2020-07-06 13:35:00|833.6|831.8|836.4|834.6|837.2|835.4|832.2|830.4|131
1594042800000|2020-07-06 13:40:00|836.5|834.7|837.5|834|838.5|836.6|835.9|833.6|106
1594043100000|2020-07-06 13:45:00|837.4|833.9|838.1|836.3|838.6|836.8|836.5|833.9|77
1594043400000|2020-07-06 13:50:00|838.2|836.4|835.4|833.6|838.4|836.6|834.9|833.1|91
1594043700000|2020-07-06 13:55:00|835.2|833.4|831.6|828.1|835.8|834|830.9|828|112
1594044000000|2020-07-06 14:00:00|830.9|827.4|828.6|826.8|833.1|831.3|827.5|825.7|166
1594044300000|2020-07-06 14:05:00|828.4|826.6|826.2|824.4|828.4|826.6|825.1|823.3|132
1594044600000|2020-07-06 14:10:00|826.1|824.3|820.7|818.9|826.1|824.3|820.5|818.7|168
1594044900000|2020-07-06 14:15:00|820.6|818.8|819|817.2|820.8|819|817.6|815.8|120
1594045200000|2020-07-06 14:20:00|818.8|817|819.5|817.7|820.1|818.3|817.5|815.7|85
1594045500000|2020-07-06 14:25:00|819.4|817.6|819.6|817.8|820.5|818.7|818.8|817|104
1594045800000|2020-07-06 14:30:00|819.5|817.7|824.5|822.7|824.8|823|817.9|816.1|125
1594046100000|2020-07-06 14:35:00|824.3|822.5|823.8|822|824.9|823.1|821.7|819.9|89
1594046400000|2020-07-06 14:40:00|823.9|822.1|825.5|823.7|826|824.2|823.3|821.5|83
1594046700000|2020-07-06 14:45:00|825.6|823.8|825.1|823.3|825.8|824|823.8|822|75
1594047000000|2020-07-06 14:50:00|825.3|823.5|827.9|826.1|828.3|826.5|825.1|823.3|59
1594047300000|2020-07-06 14:55:00|827.7|825.9|827.3|825.5|829|827.2|826.7|824.9|76
1594047600000|2020-07-06 15:00:00|827.4|825.6|827.2|825.4|827.5|825.7|826.6|824.8|39
1594047900000|2020-07-06 15:05:00|827.4|825.6|827.2|825.4|827.4|825.6|825.3|823.5|55
1594048200000|2020-07-06 15:10:00|827.3|825.5|828.5|826.7|829.1|827.3|827|825.2|50
1594048500000|2020-07-06 15:15:00|828.4|826.6|826.7|824.9|828.8|827|826.7|824.9|49
1594048800000|2020-07-06 15:20:00|826.9|825.1|828.4|826.6|828.6|826.8|825.9|824.1|56
1594049100000|2020-07-06 15:25:00|828.5|826.7|830|826.5|830.2|827.5|828.3|826.5|36
1594049400000|2020-07-06 15:30:00|830.1|826.6|829.8|826.3|830.3|826.8|829|825.5|49
1594049700000|2020-07-06 15:35:00|829.6|826.1|829|825.5|830|826.5|828.7|825.2|39
1594050000000|2020-07-06 15:40:00|829.3|825.8|827.6|824.1|829.6|826.1|826.7|823.2|55
1594050300000|2020-07-06 15:45:00|827.5|824|828.1|824.6|828.7|825.2|827.4|823.9|43
1594050600000|2020-07-06 15:50:00|828|824.5|827.8|824.3|829.4|825.9|827.8|824.3|34
1594050900000|2020-07-06 15:55:00|827.7|824.2|826.6|823.1|828|824.5|826.6|823.1|27
1594051200000|2020-07-06 16:00:00|826.7|823.2|825.6|822.1|826.7|823.2|824.4|820.9|72
1594051500000|2020-07-06 16:05:00|825.7|822.2|825|821.5|826.3|822.8|825|821.5|31
1594051800000|2020-07-06 16:10:00|825.1|821.6|825.9|822.4|826.2|822.7|825.1|821.6|35
1594052100000|2020-07-06 16:15:00|825.8|822.3|824.3|822.5|825.9|823.4|823.5|821.7|41
1594052400000|2020-07-06 16:20:00|824.4|822.6|823.2|821.4|824.4|822.6|822.8|821|26
1594052700000|2020-07-06 16:25:00|823.4|821.6|823.2|821.4|823.5|821.7|822.9|821.1|19
1594053000000|2020-07-06 16:30:00|822.9|821.1|821.5|819.7|823|821.2|820.9|819.1|29
1594053300000|2020-07-06 16:35:00|821.4|819.6|822.3|820.5|822.3|820.5|821.4|819.6|31
1594053600000|2020-07-06 16:40:00|822.2|820.4|821.4|819.6|822.5|820.7|821.2|819.4|42
1594053900000|2020-07-06 16:45:00|821.5|819.7|822.2|820.4|822.3|820.5|821.1|819.3|27
1594054200000|2020-07-06 16:50:00|822.3|820.5|822.8|821|823|821.2|821.8|820|28
1594054500000|2020-07-06 16:55:00|822.7|820.9|822.6|820.8|822.9|821.1|822.1|820.3|40
1594054800000|2020-07-06 17:00:00|822.4|820.6|822.4|820.6|823.3|821.5|821.9|820.1|66
1594055100000|2020-07-06 17:05:00|822.3|820.5|822.6|820.8|822.9|821.1|822|820.2|28
1594055400000|2020-07-06 17:10:00|822.4|820.6|824.2|822.4|824.2|822.4|822.4|820.6|33
1594055700000|2020-07-06 17:15:00|824|822.2|824.5|822.7|824.6|822.8|823.7|821.9|32
1594056000000|2020-07-06 17:20:00|824.6|822.8|825|823.2|825|823.2|824|822.2|32
1594056300000|2020-07-06 17:25:00|825.3|823.5|826.6|824.8|826.6|824.8|825.3|823.5|29
1594056600000|2020-07-06 17:30:00|826.4|824.6|825.8|824|826.7|824.9|825.8|824|24
1594056900000|2020-07-06 17:35:00|825.7|823.9|825.9|824.1|826|824.2|825.5|823.7|13
1594057200000|2020-07-06 17:40:00|826.1|824.3|826.1|824.3|826.9|825.1|825.9|824.1|15
1594057500000|2020-07-06 17:45:00|826.4|824.6|826.9|825.1|827|825.2|826.4|824.6|9
1594057800000|2020-07-06 17:50:00|827|825.2|826.7|824.9|827|825.2|826.4|824.6|14
1594058100000|2020-07-06 17:55:00|826.9|825.1|826.9|825.1|827.3|825.5|826.8|825|17
1594058400000|2020-07-06 18:00:00|827|825.2|827.1|825.3|827.2|825.4|826.8|825|31
1594058700000|2020-07-06 18:05:00|826.8|825|826.2|824.4|827.1|825.3|825.8|824|12
1594059000000|2020-07-06 18:10:00|826.3|824.5|826.6|824.8|826.7|824.9|826.3|824.5|10
1594059300000|2020-07-06 18:15:00|826.7|824.9|826.8|825|826.8|825|826.4|824.6|18
1594059600000|2020-07-06 18:20:00|826.9|825.1|826.5|824.7|827|825.2|826.4|824.6|11
1594059900000|2020-07-06 18:25:00|826.8|825|826.8|825|827|825.2|826.5|824.7|7
1594060200000|2020-07-06 18:30:00|827.1|825.3|827.4|825.6|827.4|825.6|826.8|825|13
1594060500000|2020-07-06 18:35:00|827.5|825.7|827.5|825.7|827.7|825.9|827|825.2|11
1594060800000|2020-07-06 18:40:00|827.6|825.8|827.6|825.8|828|826.2|827.3|825.5|18
1594061100000|2020-07-06 18:45:00|827.3|825.5|827.5|825.7|827.6|825.8|827.2|825.4|5
1594061400000|2020-07-06 18:50:00|827.8|826|828.5|826.7|828.5|826.7|827.4|825.6|20
1594061700000|2020-07-06 18:55:00|828.4|826.6|827.9|826.1|828.4|826.6|827.9|826.1|21
1594062000000|2020-07-06 19:00:00|827.8|826|827.4|825.6|828.3|826.5|827.3|825.5|27
1594062300000|2020-07-06 19:05:00|827.5|825.7|827.1|825.3|827.5|825.7|827.1|825.3|6
1594062600000|2020-07-06 19:10:00|826.7|824.9|826.8|825|827|825|826.3|823|7
1594062900000|2020-07-06 19:15:00|826.9|825.1|827.4|825.6|827.4|825.6|826.8|825|11
1594063200000|2020-07-06 19:20:00|827.3|825.5|827.2|825.4|827.3|825.5|827|825.2|8
1594063500000|2020-07-06 19:25:00|826.9|825.1|827.1|825.3|827.1|825.3|826.7|824.9|8
1594063800000|2020-07-06 19:30:00|827.2|825.4|827.3|825.5|827.3|825.5|827.1|825.3|4
1594064100000|2020-07-06 19:35:00|827.4|825.6|826.5|824.7|827.4|825.6|826.5|824.7|10
1594064400000|2020-07-06 19:40:00|826.4|824.6|826.5|824.7|826.6|824.8|825.8|824|23
1594064700000|2020-07-06 19:45:00|826.6|824.8|826.3|824.5|826.7|824.9|826.3|824.5|9
1594065000000|2020-07-06 19:50:00|826.5|824.7|826.2|824.4|826.5|824.7|826|824.2|10
1594065300000|2020-07-06 19:55:00|826.3|824.5|826.3|824.5|826.4|824.6|826.1|824.3|16
1594065600000|2020-07-06 20:00:00|826.1|824.3|826.5|824.7|826.5|824.7|826|824.2|16
1594065900000|2020-07-06 20:05:00|826.6|824.8|826.4|824.6|826.6|824.8|826.3|824.5|7
1594066200000|2020-07-06 20:10:00|826.3|824.5|826.5|824.7|826.6|824.8|826.2|824.4|17
1594066500000|2020-07-06 20:15:00|826.6|824.8|826.5|824.7|826.6|824.8|826.4|824.6|3
1594066800000|2020-07-06 20:20:00|826.4|824.6|826.3|824.5|826.5|824.7|826.2|824.4|11
1594067100000|2020-07-06 20:25:00|826.4|824.6|826.4|824.6|826.4|824.6|826.4|824.6|1
1594067400000|2020-07-06 20:30:00|826.3|824.5|826|824.2|826.3|824.5|826|824.2|5
1594067700000|2020-07-06 20:35:00|826.1|824.3|826|824.2|826.1|824.3|826|824.2|2
1594068000000|2020-07-06 20:40:00|826.1|824.3|825.7|823.9|826.1|824.3|825.7|823.9|7
1594068300000|2020-07-06 20:45:00|825.6|823.8|826.8|823.3|826.8|823.9|825.4|823.1|11
1594068600000|2020-07-06 20:50:00|826.7|823.2|826|822.5|826.7|823.2|826|822.5|14
1594068900000|2020-07-06 20:55:00|826.2|822.7|829.3|817.6|833.7|823.5|826.2|817.4|20
1594072800000|2020-07-06 22:00:00|833.7|816.7|834.3|817.3|834.3|817.3|833.2|816.2|11
1594073100000|2020-07-06 22:05:00|835.2|818.2|835.1|818.3|835.2|818.5|834.1|817.4|32
1594073400000|2020-07-06 22:10:00|835|818.1|835|818.5|835.3|818.7|834.8|818.1|29
1594073700000|2020-07-06 22:15:00|834.9|818.6|834.7|818.1|835|818.6|834.7|818.1|12
1594074000000|2020-07-06 22:20:00|834.8|818.2|835.2|818.4|835.2|818.4|834.8|818|10
1594074300000|2020-07-06 22:25:00|835.3|818.5|834.8|818|835.4|818.7|834.7|818|14
1594074600000|2020-07-06 22:30:00|834.7|817.9|834.8|817.9|834.8|817.9|834.7|817.9|3
1594074900000|2020-07-06 22:35:00|834.6|817.7|835.2|818.6|835.4|818.6|834.6|817.7|11
1594075200000|2020-07-06 22:40:00|835.1|818.7|832.4|821.3|835.1|821.4|832.4|818.7|7
1594075500000|2020-07-06 22:45:00|832.3|820.8|831.7|821.8|832.3|821.8|831.7|820.8|15
1594075800000|2020-07-06 22:50:00|831.6|821.9|831.5|822.3|831.6|822.3|831.5|821.9|9
1594076100000|2020-07-06 22:55:00|831.4|822.2|831.7|822.5|831.9|822.8|831.4|822.2|18
1594076400000|2020-07-06 23:00:00|831.6|822.4|831.7|822.7|831.8|822.7|831.6|822.4|8
1594076700000|2020-07-06 23:05:00|831.5|822.6|831.3|822.3|831.7|822.7|831.1|822.2|9
1594077000000|2020-07-06 23:10:00||822.4||822.3||822.4||822.3|2
1594077300000|2020-07-06 23:15:00|831.4|822.4|831.7|822.7|832|823|831.4|822.4|36
1594077600000|2020-07-06 23:20:00|831.8|822.8|832.3|823.3|832.3|823.3|831.8|822.8|7
1594077900000|2020-07-06 23:25:00|832.2|823.4|832.2|823.1|832.4|823.5|832.1|823.1|8
1594078200000|2020-07-06 23:30:00|832|823|832.5|823.5|832.9|823.9|831.8|822.7|36
1594078500000|2020-07-06 23:35:00|832.4|823.4|831.5|822.4|832.4|823.4|831.5|822.3|13
1594078800000|2020-07-06 23:40:00|831.4|822.3|831.9|822.7|832|822.7|831.2|822|30
1594079100000|2020-07-06 23:45:00|832|822.8|831.2|822|832|822.8|831.2|822|37
1594079400000|2020-07-06 23:50:00|831.3|822.2|831.4|822.3|831.7|822.5|831.3|822.2|16
1594079700000|2020-07-06 23:55:00|831.5|822.2|831.2|822.1|831.8|822.7|831|821.8|29
1594080000000|2020-07-07 00:00:00|830.8|822|831.6|822.5|831.7|822.6|830.8|821.6|47
1594080300000|2020-07-07 00:05:00|831.5|822.4|831.8|822.8|832|823|831.2|822.1|24
1594080600000|2020-07-07 00:10:00|831.9|822.9|831.7|822.7|832.3|823.2|831.7|822.7|21
1594080900000|2020-07-07 00:15:00|831.8|822.8|831.6|822.6|831.9|822.8|831.1|822.1|32
1594081200000|2020-07-07 00:20:00|831.7|822.8|831.6|822.6|832|822.8|831.4|822.4|24
1594081500000|2020-07-07 00:25:00|831.5|822.5|831.4|822.4|831.7|822.8|831.4|822.4|19
1594081800000|2020-07-07 00:30:00|831.3|822.3|832.1|822.9|832.1|823|830.9|821.8|34
1594082100000|2020-07-07 00:35:00|832.2|823.2|832.1|823|832.5|823.5|831.9|822.7|21
1594082400000|2020-07-07 00:40:00|832.3|823.1|832.1|822.9|832.3|823.1|832.1|822.9|5
1594082700000|2020-07-07 00:45:00|832.2|822.8|832.1|822.9|832.2|823|831.9|822.7|25
1594083000000|2020-07-07 00:50:00|832.2|823|832.2|822.9|832.6|823.5|832|822.8|22
1594083300000|2020-07-07 00:55:00|832.1|822.6|832.2|822.9|832.3|823|831.8|822.5|30
1594083600000|2020-07-07 01:00:00|832.1|822.8|832.5|823.4|833|824|832|822.8|66
1594083900000|2020-07-07 01:05:00|832.7|823.5|833.3|824.3|833.6|824.5|832.6|823.4|50
1594084200000|2020-07-07 01:10:00|833.2|824.4|832.4|823.6|833.2|824.5|832.4|823.6|30
1594084500000|2020-07-07 01:15:00|832.2|823.4|831.3|822.3|832.5|823.6|831|822.1|95
1594084800000|2020-07-07 01:20:00|831.6|822.4|831.8|822.6|832|822.8|831.3|822.2|20
1594085100000|2020-07-07 01:25:00|831.7|822.8|831.7|822.5|832|822.8|831.5|822.3|33
1594085400000|2020-07-07 01:30:00|831.6|822.4|831.7|822.4|832|822.8|831.6|822.3|36
1594085700000|2020-07-07 01:35:00|831.6|822.3|831.4|822|831.6|822.3|831.3|821.9|28
1594086000000|2020-07-07 01:40:00|831.3|822.1|830.7|822.5|832|823|830.7|821.3|42
1594086300000|2020-07-07 01:45:00|830.4|822.3|827.5|824|830.5|824.6|827.5|822.2|26
1594086600000|2020-07-07 01:50:00|827.3|823.8|827.8|824.3|828.3|824.8|826.8|823.3|50
1594086900000|2020-07-07 01:55:00|827.7|824.2|827|823.5|827.9|824.4|826.6|823.1|37
1594087200000|2020-07-07 02:00:00|826.9|823.4|827.6|824.1|827.7|824.2|826.6|823.1|23
1594087500000|2020-07-07 02:05:00|827.5|824|827.1|823.6|827.5|824|826.7|823.2|25
1594087800000|2020-07-07 02:10:00|827.2|823.7|826.2|822.7|827.2|823.7|826.2|822.7|16
1594088100000|2020-07-07 02:15:00|826.1|822.6|826.8|823.3|826.8|823.3|825.7|822.2|25
1594088400000|2020-07-07 02:20:00|826.7|823.2|826.5|823|826.7|823.2|826.1|822.6|34
1594088700000|2020-07-07 02:25:00|826.3|822.8|826.6|823.1|826.6|823.1|826.2|822.7|14
1594089000000|2020-07-07 02:30:00|826.5|823|826.2|822.7|826.5|823|826.1|822.6|18
1594089300000|2020-07-07 02:35:00|826.4|822.9|826.4|822.9|826.8|823.3|826.2|822.7|19
1594089600000|2020-07-07 02:40:00|826.5|823|825.8|822.3|826.5|823|825.7|822.2|26
1594089900000|2020-07-07 02:45:00|825.7|822.2|825|821.5|825.8|822.3|825|821.5|29
1594090200000|2020-07-07 02:50:00|824.9|821.4|824.9|821.4|825.2|821.7|824.9|821.4|12
1594090500000|2020-07-07 02:55:00|825|821.5|825.5|822|825.5|822|825|821.5|13
1594090800000|2020-07-07 03:00:00|825.6|822.1|825.9|822.4|826.1|822.6|825.6|822.1|13
1594091100000|2020-07-07 03:05:00|826|822.5|826|822.5|826.2|822.7|825.9|822.4|10
1594091400000|2020-07-07 03:10:00|826.1|822.6|825.6|822.1|826.2|822.7|825.6|822.1|15
1594091700000|2020-07-07 03:15:00|825.7|822.2|826.3|822.8|826.3|822.8|825.7|822.2|8
1594092000000|2020-07-07 03:20:00|826.1|822.6|826.3|822.8|826.3|822.8|826|822.5|6
1594092300000|2020-07-07 03:25:00|826.4|822.9|826.7|823.2|826.8|823.3|826.2|822.7|13
1594092600000|2020-07-07 03:30:00|826.8|823.3|826.5|823|827|823.5|826.5|823|9
1594092900000|2020-07-07 03:35:00|826.7|823.2|826.9|823.4|826.9|823.4|826.5|823|5
1594093200000|2020-07-07 03:40:00|826.6|823.1|827|823.5|827|823.5|826.6|823.1|14
1594093500000|2020-07-07 03:45:00|826.9|823.4|827.3|823.8|827.3|823.8|826.9|823.4|10
1594093800000|2020-07-07 03:50:00|827.2|823.7|826.9|823.4|827.4|823.9|826.8|823.3|11
1594094100000|2020-07-07 03:55:00|826.8|823.3|826.6|823.1|826.9|823.4|826.6|823.1|4
1594094400000|2020-07-07 04:00:00|826.4|822.9|826.4|822.9|827.6|824.1|826.4|822.9|24
1594094700000|2020-07-07 04:05:00|826.3|822.8|826.3|822.8|826.4|822.9|826.3|822.8|3
1594095000000|2020-07-07 04:10:00|826.5|823|826.8|823.3|826.9|823.4|826.1|822.6|15
1594095300000|2020-07-07 04:15:00|827|823.5|826.9|823.4|827.2|823.7|826.9|823.4|4
1594095600000|2020-07-07 04:20:00|827.2|823.7|827.3|823.8|827.4|823.9|827|823.5|6
1594095900000|2020-07-07 04:25:00|827.5|824|827.3|823.8|827.5|824|827.3|823.8|2
1594096200000|2020-07-07 04:30:00|827.4|823.9|827.5|824|827.7|824.2|827|823.5|15
1594096500000|2020-07-07 04:35:00|827.3|823.8|827.2|823.7|827.4|823.9|827.1|823.6|9
1594096800000|2020-07-07 04:40:00|827|823.5|826.9|823.4|827.4|823.9|826.9|823.4|12
1594097100000|2020-07-07 04:45:00|827|823.5|827.1|823.6|827.1|823.6|826.9|823.4|10
1594097400000|2020-07-07 04:50:00|827.2|823.7|827.1|823.6|827.4|823.9|827|823.5|8
1594097700000|2020-07-07 04:55:00|826.8|823.3|826.4|822.9|826.9|823.4|826.4|822.9|5
1594098000000|2020-07-07 05:00:00|826.1|822.6|826.8|823.3|826.8|823.3|825.7|822.2|19
1594098300000|2020-07-07 05:05:00|826.7|823.2|827.2|823.7|827.7|824.2|826.7|823.2|18
1594098600000|2020-07-07 05:10:00|827.1|823.6|827.2|823.7|830.4|824.4|826.8|821.9|25
1594098900000|2020-07-07 05:15:00|827.1|823.6|826.3|822.8|827.1|823.6|826.3|822.8|17
1594099200000|2020-07-07 05:20:00|826.5|823|825.9|822.4|826.5|823|825.9|822.4|6
1594099500000|2020-07-07 05:25:00|825.8|822.3|826.1|822.6|826.2|822.7|825.8|822.3|12
1594099800000|2020-07-07 05:30:00|826.2|822.7|825.4|821.9|826.7|823.2|825.4|821.9|36
1594100100000|2020-07-07 05:35:00|825.3|821.8|825.3|821.8|825.4|821.9|825|821.5|22
1594100400000|2020-07-07 05:40:00|825.1|821.6|824.3|820.8|825.1|821.6|824.3|820.8|32
1594100700000|2020-07-07 05:45:00|824.2|820.7|823|819.5|824.3|820.8|823|819.5|26
1594101000000|2020-07-07 05:50:00|822.9|819.4|823.7|820.2|823.7|820.2|822.7|819.2|36
1594101300000|2020-07-07 05:55:00|823.5|820|823.5|820|823.7|820.2|823.4|819.9|19
1594101600000|2020-07-07 06:00:00|823.4|819.9|823.5|820|823.8|820.3|822.6|819.1|55
1594101900000|2020-07-07 06:05:00|823.6|820.1|823.2|819.7|826.3|821.2|821.8|815.7|56
1594102200000|2020-07-07 06:10:00|822.8|819.3|822.7|819.2|823.5|820|822.2|818.7|13
1594102500000|2020-07-07 06:15:00|822.6|819.1|823.3|819.8|823.3|819.8|822|818.5|30
1594102800000|2020-07-07 06:20:00|823.2|819.7|822.9|819.4|823.3|819.8|822.1|818.6|25
1594103100000|2020-07-07 06:25:00|823|819.5|823.7|820.2|824.4|820.9|823|819.5|31
1594103400000|2020-07-07 06:30:00|823.8|820.3|824.8|821.3|824.8|821.3|823.3|819.8|45
1594103700000|2020-07-07 06:35:00|824.6|821.1|824.6|821.1|824.7|821.2|824.5|821|7
1594104000000|2020-07-07 06:40:00|824.1|820.6|823.6|820.1|824.5|821|823.6|820.1|15
1594104300000|2020-07-07 06:45:00|823.5|820|823.1|819.6|823.7|820.2|822.9|819.4|29
1594104600000|2020-07-07 06:50:00|823.4|819.9|823.5|820|823.5|820|823.2|819.7|16
1594104900000|2020-07-07 06:55:00|823.4|819.9|822.8|819.3|823.5|820|822.8|819.3|13
1594105200000|2020-07-07 07:00:00|823.1|819.6|822.5|819|823.2|819.7|822.3|818.8|26
1594105500000|2020-07-07 07:05:00|822.4|818.9|822.4|818.9|822.4|818.9|821.8|818.3|29
1594105800000|2020-07-07 07:10:00|822.2|818.7|823.6|820.1|824.6|821.1|822.2|818.7|20
1594106100000|2020-07-07 07:15:00|823.5|820|824.7|821.2|825.2|821.7|823.5|820|31
1594106400000|2020-07-07 07:20:00|824.8|821.3|822.5|819|825|821.5|822.4|818.9|49
1594106700000|2020-07-07 07:25:00|822.1|818.6|822.3|818.8|823|819.5|821.9|818.4|79
1594107000000|2020-07-07 07:30:00|822.4|818.9|823.4|819.9|823.4|819.9|821.9|818.4|65
1594107300000|2020-07-07 07:35:00|823.3|819.8|824.9|821.4|824.9|821.4|823.1|819.6|44
1594107600000|2020-07-07 07:40:00|824.7|821.2|823.9|820.4|824.8|821.3|823.9|820.4|22
1594107900000|2020-07-07 07:45:00|823.6|820.1|823.3|819.8|824|820.5|822.8|819.3|39
1594108200000|2020-07-07 07:50:00|823.2|819.7|822.4|818.9|823.7|820.2|822.4|818.9|27
1594108500000|2020-07-07 07:55:00|822.5|819|822.6|819.1|822.8|819.3|822.5|819|12
1594108800000|2020-07-07 08:00:00|822.4|818.9|822.8|819.3|823.1|819.6|822.4|818.9|21
1594109100000|2020-07-07 08:05:00|822.7|819.2|823.3|819.8|823.4|819.9|822.7|819.2|10
1594109400000|2020-07-07 08:10:00|823.6|820.1|822.8|819.3|823.7|820.2|822.3|818.8|42
1594109700000|2020-07-07 08:15:00|822.7|819.2|822.5|819|823.1|819.6|822.4|818.9|26
1594110000000|2020-07-07 08:20:00|822.6|819.1|823.2|819.7|823.2|819.7|822.6|819.1|13
1594110300000|2020-07-07 08:25:00|823.1|819.6|821.5|818|823.1|819.6|821|817.5|65
1594110600000|2020-07-07 08:30:00|821.4|817.9|825.1|816.3|825.1|817.9|821.4|813.5|89
1594110900000|2020-07-07 08:35:00|825|816.1|826.6|817.8|826.7|817.8|824.9|816.1|55
1594111200000|2020-07-07 08:40:00|826.9|818.1|828.3|819.5|828.3|819.5|826.8|818|42
1594111500000|2020-07-07 08:45:00|828.2|819.4|829.9|821|830|821.1|827.6|818.8|45
1594111800000|2020-07-07 08:50:00|829.8|820.8|828.4|819.4|830.5|821.6|828.4|819.4|67
1594112100000|2020-07-07 08:55:00|828.7|819.6|826.9|817.9|830.1|820.9|826.9|817.9|90
1594112400000|2020-07-07 09:00:00|826.7|817.8|826.8|817.6|828.1|819|825.7|816.7|63
1594112700000|2020-07-07 09:05:00|826.7|817.5|827.5|818.4|828.1|818.9|826.5|817.4|53
1594113000000|2020-07-07 09:10:00|827.3|818.2|828.9|819.7|829.4|820.3|827.3|818.2|40
1594113300000|2020-07-07 09:15:00|828.7|819.5|828.5|819.2|829.9|820.8|827.9|818.8|48
1594113600000|2020-07-07 09:20:00|828.4|819.1|828.9|819.8|829.3|820.1|827.9|818.6|46
1594113900000|2020-07-07 09:25:00|828.8|819.9|829.7|820.7|830.2|821.2|828.3|819.3|45
1594114200000|2020-07-07 09:30:00|829.6|820.6|829.1|820|830.4|821.3|829|820|46
1594114500000|2020-07-07 09:35:00|829|819.9|829.1|820|830.3|821.2|828.7|819.7|45
1594114800000|2020-07-07 09:40:00|829.3|820.1|829|819.8|829.3|820.3|828.3|819.2|42
1594115100000|2020-07-07 09:45:00|828.9|819.7|829.5|820.3|830|820.8|828.6|819.4|33
1594115400000|2020-07-07 09:50:00|829.4|820.2|829.4|820.2|829.6|820.5|828.7|819.5|36
1594115700000|2020-07-07 09:55:00|829.5|820.4|830.1|821.2|830.1|821.2|829.1|820.1|27
1594116000000|2020-07-07 10:00:00|830|821.1|829.1|820.2|830|821.1|829|820.1|32
1594116300000|2020-07-07 10:05:00|829.2|820.3|829.9|821|830.3|821.4|829.2|820.2|38
1594116600000|2020-07-07 10:10:00|830|821.1|830.9|822.2|830.9|822.2|829.8|821|26
1594116900000|2020-07-07 10:15:00|831.1|822.3|830.2|821.3|831.3|822.6|830.1|821.3|33
1594117200000|2020-07-07 10:20:00|830.3|821.4|830.6|821.6|830.7|821.8|830.1|821.2|31
1594117500000|2020-07-07 10:25:00|830.5|821.7|830.4|821.5|830.8|821.9|829.9|821|29
1594117800000|2020-07-07 10:30:00|830.3|821.4|830.5|821.6|830.5|821.6|829.8|820.9|32
1594118100000|2020-07-07 10:35:00|830.3|821.5|831.6|822.7|831.6|822.7|830.3|821.4|36
1594118400000|2020-07-07 10:40:00|831.5|822.6|831.5|822.7|831.8|823|831.3|822.5|20
1594118700000|2020-07-07 10:45:00|831.4|822.5|832.4|823.5|832.7|823.9|831.2|822.4|40
1594119000000|2020-07-07 10:50:00|832.5|823.7|832.4|823.5|832.5|823.7|832.1|823.2|35
1594119300000|2020-07-07 10:55:00|832.3|823.4|831.9|822.9|832.6|823.7|831.9|822.9|23
1594119600000|2020-07-07 11:00:00|832.1|823|833.1|824.3|833.2|824.4|831.9|823|30
1594119900000|2020-07-07 11:05:00|833|824.2|831.2|822.4|833.7|824.9|831.2|822.4|35
1594120200000|2020-07-07 11:10:00|831.3|822.2|831.2|822.2|831.8|822.8|830.8|821.8|31
1594120500000|2020-07-07 11:15:00|830.9|821.9|831.7|822.8|831.9|823|830.9|821.9|27
1594120800000|2020-07-07 11:20:00|831.8|822.9|832|823.1|832.4|823.5|831.8|822.9|21
1594121100000|2020-07-07 11:25:00|831.9|822.8|832.7|823.8|832.9|824|831.6|822.8|23
1594121400000|2020-07-07 11:30:00|832.8|824|833.2|824.4|833.4|824.7|832.8|823.9|45
1594121700000|2020-07-07 11:35:00|833.1|824.3|832.7|823.8|833.1|824.3|832.2|823.4|27
1594122000000|2020-07-07 11:40:00|833.1|824.2|834|825.2|834.2|825.4|832.9|824.1|36
1594122300000|2020-07-07 11:45:00|834.2|825.4|834.1|825.2|834.7|825.9|833.9|825.1|26
1594122600000|2020-07-07 11:50:00|834|825.3|833.1|824.3|834.2|825.4|833.1|824.3|16
1594122900000|2020-07-07 11:55:00|833|824.4|833|824.3|833.2|824.5|832.7|824|41
1594123200000|2020-07-07 12:00:00|833.1|824.2|831.1|827.6|833.5|827.9|830.6|823.2|64
1594123500000|2020-07-07 12:05:00|831|827.5|830|826.5|831.4|827.9|829.6|826.1|37
1594123800000|2020-07-07 12:10:00|830.1|826.6|831|827.5|831|827.5|829.7|826.2|24
1594124100000|2020-07-07 12:15:00|831.1|827.6|832.4|828.9|832.4|828.9|830.3|826.8|67
1594124400000|2020-07-07 12:20:00|832.3|828.8|834.9|831.4|835.6|832.1|831.6|828.1|86
1594124700000|2020-07-07 12:25:00|835|831.5|832.3|828.8|836.3|832.8|831.1|827.6|65
1594125000000|2020-07-07 12:30:00|832.2|828.7|828.9|825.4|832.7|829.2|828|824.5|87
1594125300000|2020-07-07 12:35:00|828.8|825.3|826.5|824.7|828.9|827|826.4|823.4|48
1594125600000|2020-07-07 12:40:00|826.4|824.6|830.7|828.9|831|829.2|826.3|824.5|60
1594125900000|2020-07-07 12:45:00|830.8|829|831.2|829.4|832.5|830.7|829.9|828.1|60
1594126200000|2020-07-07 12:50:00|831.3|829.5|832.2|828.7|833|830.1|831.3|828.1|52
1594126500000|2020-07-07 12:55:00|832.3|828.8|831.5|829.7|833.1|829.9|831.5|828.7|27
1594126800000|2020-07-07 13:00:00|831.6|829.8|833.4|831.6|834.1|832.2|831.1|829.3|119
1594127100000|2020-07-07 13:05:00|833.3|831.5|834.3|832.5|836.5|834.7|833.1|831.3|96
1594127400000|2020-07-07 13:10:00|834.2|832.4|836.5|834.7|838.1|836.3|834.2|832.4|76
1594127700000|2020-07-07 13:15:00|836.7|834.9|835.3|833.5|837.4|835.6|834.4|832.6|60
1594128000000|2020-07-07 13:20:00|835.6|833.8|835.3|833.5|837.1|835.3|834.9|833.1|30
1594128300000|2020-07-07 13:25:00|835.2|833.4|838.1|836.3|838.5|836.7|835.1|831.6|71
1594128600000|2020-07-07 13:30:00|838.2|836.4|840|836.5|843.7|841.9|838|830.9|190
1594128900000|2020-07-07 13:35:00|840.2|836.7|837.4|835.6|841.2|839.3|836.6|834.8|130
1594129200000|2020-07-07 13:40:00|837.1|835.3|838.6|836.8|839.6|837.8|837.1|835.3|104
1594129500000|2020-07-07 13:45:00|838.3|836.5|837.7|835.9|839|837.2|836.6|834.8|68
1594129800000|2020-07-07 13:50:00|838.2|836.4|837.6|835.8|838.4|836.6|836.4|834.6|61
1594130100000|2020-07-07 13:55:00|837.8|836|839|835.5|840.2|838.2|837.5|835.4|132
1594130400000|2020-07-07 14:00:00|838.9|835.4|840.8|839|841.7|839.9|838.9|835.4|185
1594130700000|2020-07-07 14:05:00|841|839.2|840.2|836.7|841.5|839.7|839.1|835.6|116
1594131000000|2020-07-07 14:10:00|840.3|836.8|840.5|838.7|843|841.2|839.4|836.5|234
1594131300000|2020-07-07 14:15:00|840.6|838.8|841.7|839.9|842.9|841.1|840.5|837|185
1594131600000|2020-07-07 14:20:00|841.6|839.8|838.2|836.4|842.6|840.8|836.9|835.1|109
1594131900000|2020-07-07 14:25:00|838.5|836.7|841.3|839.5|841.4|839.6|838.3|836.5|98
1594132200000|2020-07-07 14:30:00|842.2|840.4|837.5|835.7|843.3|841.5|837.2|835.4|153
1594132500000|2020-07-07 14:35:00|837.7|835.9|841|839.2|841|839.2|837.6|835.8|117
1594132800000|2020-07-07 14:40:00|841.1|839.3|841.3|839.5|842.8|841|840.6|838.8|88
1594133100000|2020-07-07 14:45:00|841.6|839.8|840.3|838.5|842.6|840.8|839|836.2|83
1594133400000|2020-07-07 14:50:00|840.4|838.6|843.3|841.5|844|842|840.4|838.6|94
1594133700000|2020-07-07 14:55:00|843.6|841.8|840.8|839|845.1|842.4|840.4|838.6|98
1594134000000|2020-07-07 15:00:00|840.9|839.1|841.9|840.1|841.9|840.1|839.5|836.8|99
1594134300000|2020-07-07 15:05:00|841.7|839.9|838.7|836.9|842.8|841|837.9|836.1|71
1594134600000|2020-07-07 15:10:00|838.9|837.1|841.7|839.9|842.1|840.3|838.8|837|94
1594134900000|2020-07-07 15:15:00|841.8|840|842.5|840.7|842.7|840.9|840.3|838.5|99
1594135200000|2020-07-07 15:20:00|842.2|840.4|841.1|839.3|843.9|842.1|840.8|839|82
1594135500000|2020-07-07 15:25:00|842|840.2|840|838.2|843.4|841.6|839.6|837.8|85
1594135800000|2020-07-07 15:30:00|840.4|838.6|840.3|838.5|841.5|839.7|839.8|838|64
1594136100000|2020-07-07 15:35:00|840.5|838.7|842|840.2|842.1|840.3|839.2|837.4|73
1594136400000|2020-07-07 15:40:00|841.9|840.1|842.2|840.4|843.5|841.7|841.3|839.5|80
1594136700000|2020-07-07 15:45:00|842.3|840.5|843.7|841.9|845|843.2|841.6|839.8|93
1594137000000|2020-07-07 15:50:00|843.6|841.8|843.3|841.5|844.3|842.5|843|841.2|52
1594137300000|2020-07-07 15:55:00|843.5|841.7|842.2|840.4|844.1|842.3|841.5|839.6|49
1594137600000|2020-07-07 16:00:00|842.3|840.5|840.7|838.9|843.9|842.1|840.7|838.9|66
1594137900000|2020-07-07 16:05:00|840.4|838.6|841.3|839.5|842.1|840.3|840.4|838.6|52
1594138200000|2020-07-07 16:10:00|841.4|839.6|841.4|839.6|842.1|840.3|840.9|839.1|43
1594138500000|2020-07-07 16:15:00|841.5|839.7|841|839.2|842.3|840.5|839.7|837.9|52
1594138800000|2020-07-07 16:20:00|840.9|839.1|842.1|840.3|842.9|841.1|840.9|839.1|47
1594139100000|2020-07-07 16:25:00|842|840.2|841.8|840|842.6|840.8|841.7|839.9|37
1594139400000|2020-07-07 16:30:00|842.1|840.3|843.3|841.5|843.3|841.5|842.1|840.3|35
1594139700000|2020-07-07 16:35:00|843.2|841.4|841.8|838.3|843.4|841.6|841.7|838.2|52
1594140000000|2020-07-07 16:40:00|841.3|837.8|839.7|837.9|841.7|839.2|839.2|837.4|44
1594140300000|2020-07-07 16:45:00|840|838.2|841.2|839.4|841.6|839.8|839.8|838|45
1594140600000|2020-07-07 16:50:00|841.3|839.5|841.4|839.6|842.5|840.7|841.2|839.4|45
1594140900000|2020-07-07 16:55:00|841.7|839.9|842.7|840.9|842.7|840.9|841.5|839.7|34
1594141200000|2020-07-07 17:00:00|842.4|840.6|843.8|842|844.2|842.4|842.3|840.5|125
1594141500000|2020-07-07 17:05:00|843.7|841.9|844|842.2|844|842.2|842.9|841.1|43
1594141800000|2020-07-07 17:10:00|843.9|842.1|846|844.2|846.6|844.8|843.9|842.1|68
1594142100000|2020-07-07 17:15:00|846.1|844.3|845.4|841.9|847.1|844.3|844.7|838.1|42
1594142400000|2020-07-07 17:20:00|845.3|841.8|844.4|842.6|846.1|843.9|844.4|841.8|47
1594142700000|2020-07-07 17:25:00|844.6|842.8|844.3|842.5|845.6|843.8|843.8|840.8|57
1594143000000|2020-07-07 17:30:00|844.1|842.3|844|840.5|844.9|843.1|843.8|840.3|57
1594143300000|2020-07-07 17:35:00|844.1|840.6|842.8|839.3|844.3|840.8|842.3|838.8|40
1594143600000|2020-07-07 17:40:00|842.7|839.2|843|839.5|843.1|839.6|842.3|838.8|34
1594143900000|2020-07-07 17:45:00|843.7|840.2|842.3|838.8|843.7|840.2|842.2|838.7|25
1594144200000|2020-07-07 17:50:00|842.2|838.7|844.6|841.1|844.7|841.2|842.1|838.6|47
1594144500000|2020-07-07 17:55:00|844.5|841|844.9|841.4|845|841.5|844.3|840.8|35
1594144800000|2020-07-07 18:00:00|844.8|841.3|842.4|838.9|844.8|841.3|842.2|838.7|32
1594145100000|2020-07-07 18:05:00|842.5|839|842.9|839.4|843.3|839.8|842.4|838.9|35
1594145400000|2020-07-07 18:10:00|843|839.5|843.4|839.9|843.9|841|842.8|839.5|31
1594145700000|2020-07-07 18:15:00|843.5|840|843|839.5|843.6|840.1|842.9|839.4|13
1594146000000|2020-07-07 18:20:00|843.2|839.7|843|839.5|843.3|839.8|842.7|839.2|15
1594146300000|2020-07-07 18:25:00|843.1|839.6|843.1|839.6|843.3|839.8|842.9|839.4|21
1594146600000|2020-07-07 18:30:00|843.2|839.7|841.1|837.6|843.2|839.7|840.7|837.2|50
1594146900000|2020-07-07 18:35:00|841.4|837.9|841.8|838.3|841.9|838.4|841.1|837.6|15
1594147200000|2020-07-07 18:40:00|841.9|838.4|841.9|838.4|842.2|838.7|841.1|837.6|46
1594147500000|2020-07-07 18:45:00|842|838.5|841.3|837.8|842.3|838.8|841.3|837.8|13
1594147800000|2020-07-07 18:50:00|841.5|838|841.2|837.7|841.9|838.4|841.2|837.7|21
1594148100000|2020-07-07 18:55:00|841.3|837.8|841.5|838|841.7|838.2|841.2|837.7|35
1594148400000|2020-07-07 19:00:00|841.3|837.8|840.5|837|841.3|837.8|840.5|837|21
1594148700000|2020-07-07 19:05:00|840.6|837.1|840.9|837.4|841.5|838|840.6|837.1|17
1594149000000|2020-07-07 19:10:00|840.8|837.3|840.8|837.3|841.3|837.8|840.7|837.2|24
1594149300000|2020-07-07 19:15:00|840.9|837.4|841.4|837.9|841.4|837.9|840.7|837.2|29
1594149600000|2020-07-07 19:20:00|841.6|838.1|841.3|837.8|841.6|838.1|840.9|837.4|15
1594149900000|2020-07-07 19:25:00|841.4|837.9|841.4|837.9|841.9|838.4|841.1|837.6|29
1594150200000|2020-07-07 19:30:00|841.5|838|842|838.5|842.3|838.8|841.1|837.6|46
1594150500000|2020-07-07 19:35:00|842.2|838.7|842|838.5|842.3|838.8|841.9|838.4|18
1594150800000|2020-07-07 19:40:00|841.8|838.3|842.2|838.7|842.4|838.9|841.8|838.3|19
1594151100000|2020-07-07 19:45:00|842|838.5|841.4|837.9|842.1|838.6|841.1|837.6|16
1594151400000|2020-07-07 19:50:00|841.3|837.8|841.1|837.6|841.3|837.8|840.9|837.4|8
1594151700000|2020-07-07 19:55:00|841|837.5|840.4|836.9|841|837.5|839.7|836.2|47
1594152000000|2020-07-07 20:00:00|840.3|836.8|840.6|837.1|840.7|837.2|840.3|836.8|22
1594152300000|2020-07-07 20:05:00|840.2|836.7|840.4|836.9|840.8|837.3|840.2|836.7|10
1594152600000|2020-07-07 20:10:00|840.3|836.8|840|836.5|840.4|836.9|840|836.5|17
1594152900000|2020-07-07 20:15:00|839.8|836.3|840.1|836.6|840.1|836.6|839.4|835.9|17
1594153200000|2020-07-07 20:20:00|840.4|836.9|839.8|836.3|840.4|836.9|839.6|836.1|7
1594153500000|2020-07-07 20:25:00|840|836.5|840.2|836.7|840.2|836.7|840|836.5|4
1594153800000|2020-07-07 20:30:00|840.1|836.6|839.8|836.3|840.4|836.9|839.6|836.1|18
1594154100000|2020-07-07 20:35:00|840|836.5|839.9|836.4|840|836.5|839.9|836.4|4
1594154400000|2020-07-07 20:40:00|839.7|836.2|839.7|836.2|840|836.5|839.5|836|9
1594154700000|2020-07-07 20:45:00|839.6|836.1|842.6|833.4|842.7|836.2|839.1|833.3|20
1594155000000|2020-07-07 20:50:00|842.7|833.5|843|833.6|843.3|834|842.6|833.5|14
1594155300000|2020-07-07 20:55:00|847.8|833.5|847.5|831.2|847.8|833.6|846.9|830.7|34
1594159200000|2020-07-07 22:00:00|847.7|830.7|847.4|830.9|848.8|831.8|847.2|830.6|28
1594159500000|2020-07-07 22:05:00|847.6|831.1|844.1|832.9|847.6|833|843.7|831.1|21
1594159800000|2020-07-07 22:10:00|844|833|844|832.9|844.3|833.2|844|832.7|9
1594160100000|2020-07-07 22:15:00|843.7|832.7|844|832.8|844.1|832.9|843.7|832.5|7
1594160400000|2020-07-07 22:20:00|843.9|832.7|844|832.9|844|832.9|843.8|832.6|5
1594160700000|2020-07-07 22:25:00|844.1|833|845.8|834.8|845.9|834.9|843.8|832.7|23
1594161000000|2020-07-07 22:30:00|845.9|834.9|845.9|835|846|835|845.8|834.8|10
1594161300000|2020-07-07 22:35:00|846|835.1|846.1|835.3|846.1|835.3|846|835.1|4
1594161600000|2020-07-07 22:40:00|846.2|835.4|846.9|836|846.9|836|846.1|835.3|17
1594161900000|2020-07-07 22:45:00|847|836.1|846.7|835.8|847|836.2|846.5|835.7|16
1594162200000|2020-07-07 22:50:00|846.8|835.9|846.2|835.1|846.8|836|846.2|835.1|10
1594162500000|2020-07-07 22:55:00|846.1|835|846.2|835.1|846.2|835.1|846|834.9|5
1594162800000|2020-07-07 23:00:00|846.3|835.2|846.4|835.3|846.4|835.3|846|835|6
1594163100000|2020-07-07 23:05:00|846.3|835.2|846.3|835.2|846.3|835.2|846.3|835.2|2
1594163400000|2020-07-07 23:10:00|846.2||846.2||846.2||846.2||1
1594163700000|2020-07-07 23:15:00|846.4|835.3|846.4|835.4|846.4|835.4|846.4|835.3|2
1594164000000|2020-07-07 23:20:00|846.5|835.7|847.1|836|847.1|836|846.5|835.7|4
1594164300000|2020-07-07 23:25:00|846.7|835.7|846.6|835.7|846.7|835.7|846.6|835.7|2
1594164600000|2020-07-07 23:30:00|846.7|835.8|847.1|836.3|847.1|836.3|846.7|835.8|12
1594164900000|2020-07-07 23:35:00|847|836.2|847.3|836.5|847.3|836.5|847|836.2|7
1594165200000|2020-07-07 23:40:00|847.2|836.4|847|836.2|847.7|836.9|847|836.2|10
1594165500000|2020-07-07 23:45:00|846.9|836.1|847|836.1|847.1|836.2|846.9|836.1|9
1594165800000|2020-07-07 23:50:00|847.2|836.3|847.6|836.6|847.6|836.7|846.9|836|14
1594166100000|2020-07-07 23:55:00|847.7|836.8|847.2|836.2|847.8|836.8|846.8|835.9|20
1594166400000|2020-07-08 00:00:00|847.1|836.3|847.2|836.4|847.4|836.5|846.5|835.6|64
1594166700000|2020-07-08 00:05:00|847.3|836.5|847.7|836.8|847.9|837|846.6|834|48
1594167000000|2020-07-08 00:10:00|847.6|836.6|847.6|836.6|847.9|837|847.1|836.2|36
1594167300000|2020-07-08 00:15:00|847.7|836.7|848.1|837.2|848.2|837.2|847.6|836.7|28
1594167600000|2020-07-08 00:20:00|848|837.1|847.7|836.8|848.1|837.3|847.6|836.6|10
1594167900000|2020-07-08 00:25:00|847.6|836.7|847.8|836.7|847.8|836.8|847|836|30
1594168200000|2020-07-08 00:30:00|848.1|837|847.3|836.3|848.2|837.1|847.3|836.3|27
1594168500000|2020-07-08 00:35:00|847.4|836.4|846.9|835.9|847.5|836.5|846.8|835.8|19
1594168800000|2020-07-08 00:40:00|846.8|835.8|846.4|835.3|846.9|835.8|846.4|835.3|19
1594169100000|2020-07-08 00:45:00|846.5|835.4|846.4|835.2|846.5|835.4|846.3|835|17
1594169400000|2020-07-08 00:50:00|846.6|835.4|846.4|835.3|847|835.8|846.1|834.9|20
1594169700000|2020-07-08 00:55:00|846.6|835.1|846.7|835.5|846.7|835.5|846.3|835|32
1594170000000|2020-07-08 01:00:00|846.8|835.6|847.6|836.6|847.8|836.7|846.6|835.4|112
1594170300000|2020-07-08 01:05:00|847.8|836.7|848.4|837.4|848.4|837.4|847.3|836.3|61
1594170600000|2020-07-08 01:10:00|848.2|837.5|848.1|837.3|848.5|837.8|847.5|836.7|87
1594170900000|2020-07-08 01:15:00|848.2|837.4|848|837.2|848.3|837.6|847.8|837|47
1594171200000|2020-07-08 01:20:00|848.2|837.4|847.5|836.6|848.2|837.4|847.5|836.6|30
1594171500000|2020-07-08 01:25:00|847.7|836.7|847.8|837.1|848.3|837.4|847.7|836.7|65
1594171800000|2020-07-08 01:30:00|847.9|837|848.7|837.3|849|838.3|847.8|837|92
1594172100000|2020-07-08 01:35:00|849.1|837.2|848.5|837.7|849.1|838.4|848.2|837.2|59
1594172400000|2020-07-08 01:40:00|848.4|837.6|848.8|838.1|849|838.4|848.4|837.6|40
1594172700000|2020-07-08 01:45:00|848.7|838|848.3|837.6|848.9|838.2|848.2|837.6|26
1594173000000|2020-07-08 01:50:00|848.2|837.7|848.8|838.1|848.9|838.2|848.2|837.7|42
1594173300000|2020-07-08 01:55:00|848.9|838.2|848.1|837.4|848.9|838.2|848.1|837.4|47
1594173600000|2020-07-08 02:00:00|848.3|837.6|847.8|837.1|848.3|837.6|847.6|836.9|50
1594173900000|2020-07-08 02:05:00|848|837.2|848.7|837.9|848.8|838|848|837.2|60
1594174200000|2020-07-08 02:10:00|848.8|838|849.5|838.7|849.5|838.7|848.8|838|48
1594174500000|2020-07-08 02:15:00|849.4|838.8|850|839.3|850.3|839.5|849.3|838.3|35
1594174800000|2020-07-08 02:20:00|850.1|839.4|851|840.3|851|840.3|850.1|839.4|51
1594175100000|2020-07-08 02:25:00|851.2|840.4|851.8|841|852|841.2|849.5|837.8|52
1594175400000|2020-07-08 02:30:00|851.7|840.9|848.1|837.3|851.7|840.9|847.8|837|55
1594175700000|2020-07-08 02:35:00|848.5|837.7|848.5|837.6|848.5|837.7|847.9|836.4|42
1594176000000|2020-07-08 02:40:00|848.2|837.7|848.1|837.3|848.5|837.7|848.1|837.3|15
1594176300000|2020-07-08 02:45:00|848.3|837.5|848.6|837.9|849.4|838.6|848.1|837.3|33
1594176600000|2020-07-08 02:50:00|848.5|837.8|847.2|836.8|848.6|837.8|846.6|834.3|24
1594176900000|2020-07-08 02:55:00|847.5|836.6|847|836.2|847.5|836.6|846.6|835.9|28
1594177200000|2020-07-08 03:00:00|846.8|836.1|847.4|836.7|847.4|836.8|846.6|835.9|26
1594177500000|2020-07-08 03:05:00|847.6|837|847.6|836.8|847.6|837|847.4|836.6|6
1594177800000|2020-07-08 03:10:00|847.8|836.9|847.7|836.9|848|837.3|847.7|836.7|22
1594178100000|2020-07-08 03:15:00|847.6|836.8|847.6|836.7|847.6|836.8|847.6|836.7|5
1594178400000|2020-07-08 03:20:00|847.7|836.6|848|837.1|848.3|837.4|847.2|836.2|30
1594178700000|2020-07-08 03:25:00|847.9|837|847.8|836.9|848|837|847.8|836.8|6
1594179000000|2020-07-08 03:30:00|847.7|836.8|847.5|836.6|847.7|836.9|847.4|836.6|24
1594179300000|2020-07-08 03:35:00||836.7||836.7||836.7||836.7|1
1594179600000|2020-07-08 03:40:00|847.3|836.5|847.4|836.7|847.7|837|847.3|836.5|23
1594179900000|2020-07-08 03:45:00|847.2|836.6|847.4|836.5|847.4|836.6|847.2|836.4|10
1594180200000|2020-07-08 03:50:00|847.5|836.3|847.5|836.6|847.7|836.8|847.3|836.3|20
1594180500000|2020-07-08 03:55:00|847.4|836.5|847.3|836.4|847.5|836.6|847.3|836.3|9
1594180800000|2020-07-08 04:00:00|847.2|836.3|847|836.1|847.3|836.6|847|836.1|15
1594181100000|2020-07-08 04:05:00|846.9|836.2|847.2|836.4|847.3|836.6|846.9|836.1|12
1594181400000|2020-07-08 04:10:00|847.4|836.5|847.6|836.7|847.6|836.7|847.3|836.4|14
1594181700000|2020-07-08 04:15:00|847.5|836.5|847.3|836.4|847.6|836.7|847.3|836.1|20
1594182000000|2020-07-08 04:20:00|847.2|836.3|846.4|835.5|847.3|836.4|846.3|835.4|24
1594182300000|2020-07-08 04:25:00|846.3|835.3|846.8|835.8|846.8|836|846.1|835.3|14
1594182600000|2020-07-08 04:30:00|847|835.9|846.6|835.6|847.1|836.1|846.4|835.4|28
1594182900000|2020-07-08 04:35:00|846.7|835.8|846.5|835.6|846.7|835.8|846.3|835.3|7
1594183200000|2020-07-08 04:40:00|846.4|835.5|846.6|835.8|846.7|835.8|846.4|835.5|19
1594183500000|2020-07-08 04:45:00|846.5|835.7|846.9|836.1|846.9|836.2|846.5|835.7|16
1594183800000|2020-07-08 04:50:00|847|836.2|846.8|836.1|847|836.2|846.7|836|11
1594184100000|2020-07-08 04:55:00|846.9|836.2|846.9|836.2|847|836.3|846.9|836.1|12
1594184400000|2020-07-08 05:00:00|847|836.3|847.3|836.6|847.3|836.7|847|836.3|6
1594184700000|2020-07-08 05:05:00|847.5|836.7|847.7|837|847.8|837.2|847.4|836.7|29
1594185000000|2020-07-08 05:10:00|847.6|836.9|847.9|837.2|847.9|837.2|847.5|836.8|10
1594185300000|2020-07-08 05:15:00|847.7|837.1|847.7|836.9|847.7|837.1|847.5|836.8|7
1594185600000|2020-07-08 05:20:00|847.6|836.8|847.4|836.6|847.7|836.8|847.4|836.6|10
1594185900000|2020-07-08 05:25:00|847.3|836.7|847.3|836.4|847.4|836.7|846.8|835.9|34
1594186200000|2020-07-08 05:30:00|847.6|836.5|847.5|836.7|847.8|836.9|847.4|836.5|20
1594186500000|2020-07-08 05:35:00|847.6|836.8|847.6|836.8|847.8|837|847.4|836.6|38
1594186800000|2020-07-08 05:40:00|847.7|837|847.8|836.9|848|837.2|847.6|836.8|27
1594187100000|2020-07-08 05:45:00|847.7|837|847.5|836.6|847.7|837|847.4|836.6|18
1594187400000|2020-07-08 05:50:00|847.4|836.7|846.9|836.1|847.5|836.7|846.9|836.1|19
1594187700000|2020-07-08 05:55:00|847|836.2|841.4|830.5|847|836.3|840.4|829.4|43
1594188000000|2020-07-08 06:00:00|841.3|830.4|841.4|830.4|841.6|830.8|840.8|830|74
1594188300000|2020-07-08 06:05:00|841.3|830.5|841.9|831.1|842.4|831.6|840.9|829.9|56
1594188600000|2020-07-08 06:10:00|841.8|831|841.1|830.3|841.8|831|840.6|829.7|27
1594188900000|2020-07-08 06:15:00|841|830.2|840.3|829.4|841.4|830.5|840|828.8|34
1594189200000|2020-07-08 06:20:00|840.5|829.5|841.9|831|841.9|831|840.5|829.5|28
1594189500000|2020-07-08 06:25:00|842.1|831.1|842.7|831.7|842.9|832|841.6|830.8|38
1594189800000|2020-07-08 06:30:00|842.8|831.8|843.2|832.3|844.2|832.5|842.7|831.8|20
1594190100000|2020-07-08 06:35:00|843.7|832.4|843.9|833|844.2|833.3|843|832.1|25
1594190400000|2020-07-08 06:40:00|844.2|833.3|844.2|833.3|844.3|833.4|844.1|833.2|14
1594190700000|2020-07-08 06:45:00|844.1|832.9|842.7|831.8|844.1|833|842.6|831.7|23
1594191000000|2020-07-08 06:50:00|842.5|831.7|843.1|832.2|843.1|832.2|842.5|831.5|20
1594191300000|2020-07-08 06:55:00|843.3|832.3|843.1|832.2|843.3|832.4|842.6|831.7|14
1594191600000|2020-07-08 07:00:00|843.6|832.7|844.6|833.7|844.6|833.8|843.6|832.7|52
1594191900000|2020-07-08 07:05:00|844.4|833.5|845.1|834.3|845.9|834.9|844.4|833.5|46
1594192200000|2020-07-08 07:10:00|845|834.2|844.7|833.8|845|834.3|843.7|832.9|66
1594192500000|2020-07-08 07:15:00|844.6|833.7|844.9|834.1|845.3|834.5|844|833.3|43
1594192800000|2020-07-08 07:20:00|844.8|833.9|844.9|834|845.2|834.2|844.6|833.7|31
1594193100000|2020-07-08 07:25:00|845|834.1|844.6|833.8|845|834.1|844.1|833.2|26
1594193400000|2020-07-08 07:30:00|844.8|833.9|845|834.1|845.1|834.3|844.6|833.7|34
1594193700000|2020-07-08 07:35:00|844.9|834|844.3|833.4|845.4|834.5|843.8|832.8|31
1594194000000|2020-07-08 07:40:00|844.4|833.5|844.7|833.8|844.9|834|843.9|833|38
1594194300000|2020-07-08 07:45:00|844.3|833.3|845.2|834.4|845.5|834.6|844.2|833.2|27
1594194600000|2020-07-08 07:50:00|845.1|834.3|848|837|848|837|844.9|833.9|21
1594194900000|2020-07-08 07:55:00|849|837.7|850.4|839.5|851.1|840.2|849|837.7|28
1594195200000|2020-07-08 08:00:00|850.5|839.6|850.3|839.4|850.6|839.6|850|839.1|26
1594195500000|2020-07-08 08:05:00|850.5|839.5|851.9|841.2|853.1|842.2|850.5|839.5|30
1594195800000|2020-07-08 08:10:00|851.7|841|849.5|838.6|852.3|841.5|849|833.9|59
1594196100000|2020-07-08 08:15:00|849.2|838.3|847.5|836.5|850.1|839.1|847.3|834.7|52
1594196400000|2020-07-08 08:20:00|847.3|836.6|847.1|836.2|847.8|836.9|847.1|836.2|13
1594196700000|2020-07-08 08:25:00|847.5|836.7|849.2|838.3|849.2|838.3|847.3|836.5|42
1594197000000|2020-07-08 08:30:00|848.9|838|847.1|836|849.3|838.4|846.2|835.2|47
1594197300000|2020-07-08 08:35:00|847.3|836.2|848.7|837.8|849|838|847.3|836.2|69
1594197600000|2020-07-08 08:40:00|848.1|837.2|847.2|836.3|848.4|837.5|847|836.1|53
1594197900000|2020-07-08 08:45:00|847.6|836.7|847.1|836.2|847.9|837.1|845.6|834.8|80
1594198200000|2020-07-08 08:50:00|847|836.1|844.6|833.7|847.1|836.2|844.4|833.5|36
1594198500000|2020-07-08 08:55:00|844.8|833.8|843.8|832.8|845.9|834.9|842.8|831.8|56
1594198800000|2020-07-08 09:00:00|844.3|833.3|844|833|845.2|834.2|843.5|832.4|47
1594199100000|2020-07-08 09:05:00|844.5|833.5|845.4|834.4|846.3|835.2|844.5|833.5|46
1594199400000|2020-07-08 09:10:00|845.5|834.3|844.7|833.6|845.9|834.9|844.7|833.6|36
1594199700000|2020-07-08 09:15:00|844.4|833.3|843.3|832.1|844.5|833.4|843.1|832|53
1594200000000|2020-07-08 09:20:00|843.2|832|842.9|831.9|843.6|832.3|842.3|831.3|46
1594200300000|2020-07-08 09:25:00|842.8|831.8|844.7|833.6|844.8|833.7|842.8|831.8|29
1594200600000|2020-07-08 09:30:00|844.8|833.7|846.8|835.8|847.1|836.1|844.7|833.7|24
1594200900000|2020-07-08 09:35:00|846.9|835.9|846.5|835.6|847.3|836.4|846.3|835.4|32
1594201200000|2020-07-08 09:40:00|845.7|834.8|845.6|834.5|846.6|835.7|845.3|834.2|54
1594201500000|2020-07-08 09:45:00|845.4|834.3|846.6|835.6|846.6|835.6|845.3|834.2|31
1594201800000|2020-07-08 09:50:00|846.3|835.3|846.5|835.6|846.8|835.8|846.2|835.2|41
1594202100000|2020-07-08 09:55:00|846.3|835.4|846.5|835.8|846.7|835.9|846.3|835.4|28
1594202400000|2020-07-08 10:00:00|846.7|835.9|846.5|835.5|847.3|836.5|846.1|835.2|45
1594202700000|2020-07-08 10:05:00|846.6|835.6|847.9|837|848|837|846.4|835.4|28
1594203000000|2020-07-08 10:10:00|848|837.1|847.3|836.4|848.1|837.2|847.1|836.2|26
1594203300000|2020-07-08 10:15:00|847.1|836.2|847.8|836.7|847.8|836.7|846.3|835.3|44
1594203600000|2020-07-08 10:20:00|847.7|836.6|848.2|837.3|848.4|837.5|847.6|836.6|37
1594203900000|2020-07-08 10:25:00|848.1|837.2|848.7|837.9|848.8|838.2|847.9|837|35
1594204200000|2020-07-08 10:30:00|848.8|837.8|847.7|836.8|848.8|837.9|847.3|836.5|28
1594204500000|2020-07-08 10:35:00|847.8|837.3|848.2|837.4|848.8|838|847.8|837.2|26
1594204800000|2020-07-08 10:40:00|848.4|837.6|847.7|837|848.4|837.7|847.5|836.8|44
1594205100000|2020-07-08 10:45:00|847.9|837.2|848.8|838.1|848.9|838.1|847.9|837.2|31
1594205400000|2020-07-08 10:50:00|848.9|838|848.9|838.1|850|839.3|848.6|837.6|67
1594205700000|2020-07-08 10:55:00|849|838.2|847|836.2|849|838.2|846.8|835.7|36
1594206000000|2020-07-08 11:00:00|846.7|835.9|846.4|835.6|847|836.2|845.9|835.1|44
1594206300000|2020-07-08 11:05:00|846.5|835.7|846.2|835.4|846.5|835.8|845.9|835.1|37
1594206600000|2020-07-08 11:10:00|846.5|835.6|845.4|834.6|846.5|835.7|845.4|834.5|20
1594206900000|2020-07-08 11:15:00|845.3|834.4|844.1|833.3|845.3|834.5|843.9|833|16
1594207200000|2020-07-08 11:20:00|843.9|833.1|844.1|833.2|845.7|835|843.6|832.9|43
1594207500000|2020-07-08 11:25:00|843.9|833|844.9|834.1|844.9|834.1|843.9|833|18
1594207800000|2020-07-08 11:30:00|845.2|834.3|844.7|833.7|845.5|834.6|844.1|833.3|22
1594208100000|2020-07-08 11:35:00|844.6|833.5|844.8|833.9|845.1|834.2|844.5|833.5|20
1594208400000|2020-07-08 11:40:00|844.9|834|845.8|835|846.2|835.4|844.4|833.5|23
1594208700000|2020-07-08 11:45:00|846.3|835.5|847.2|836.4|848.4|837.6|846.1|835.2|55
1594209000000|2020-07-08 11:50:00|847.5|836.6|848.5|837.6|848.7|837.8|847.2|836.2|51
1594209300000|2020-07-08 11:55:00|848.3|837.4|848.6|837.7|849|838.2|847.9|837.1|28
1594209600000|2020-07-08 12:00:00|848.8|838|847.7|836.9|849|838.2|847.1|836.4|52
1594209900000|2020-07-08 12:05:00|847.6|836.8|848.5|837.7|848.7|837.9|847.1|836.3|47
1594210200000|2020-07-08 12:10:00|848.4|837.6|845.5|837.1|848.9|838|845.5|834.8|74
1594210500000|2020-07-08 12:15:00|845.2|836.8|843.6|840.1|845.2|840.6|842.8|836.7|43
1594210800000|2020-07-08 12:20:00|843.7|840.2|846.6|843.1|846.7|843.2|843.7|840.2|75
1594211100000|2020-07-08 12:25:00|846.5|843|845.2|841.7|847.6|844.1|844.5|841|74
1594211400000|2020-07-08 12:30:00|845.3|841.8|843.8|840.3|847.4|842.2|842.6|839.1|91
1594211700000|2020-07-08 12:35:00|843.6|840.1|843.5|840|843.8|840.3|840.5|837|90
1594212000000|2020-07-08 12:40:00|843.6|840.1|844.5|841|844.5|841|842.1|838.6|73
1594212300000|2020-07-08 12:45:00|844.8|841.3|845.2|841.7|845.6|842.1|844.3|840.8|66
1594212600000|2020-07-08 12:50:00|845.1|841.6|845.5|842|846.1|842.6|844.4|840.9|61
1594212900000|2020-07-08 12:55:00|845.8|842.3|845.6|842.1|846.2|842.7|845.4|841.9|42
1594213200000|2020-07-08 13:00:00|845.8|842.3|848.2|844.7|849.1|845.6|845.8|842.3|143
1594213500000|2020-07-08 13:05:00|848.3|844.8|847.1|843.6|849|845.5|846.7|843.2|107
1594213800000|2020-07-08 13:10:00|847.2|843.7|848.9|845.4|849.7|846.2|847.2|843.7|85
1594214100000|2020-07-08 13:15:00|849|845.5|848.3|844.8|850.8|846.7|848.1|842.4|106
1594214400000|2020-07-08 13:20:00|848|844.5|846.7|843.2|848.5|845|846|842.5|80
1594214700000|2020-07-08 13:25:00|847|843.5|850.6|847.1|850.6|847.1|847|843.5|68
1594215000000|2020-07-08 13:30:00|850.7|847.2|853.1|849.6|853.4|849.9|848.7|845.2|179
1594215300000|2020-07-08 13:35:00|853.3|849.8|851.8|848.3|854.1|850.5|849.4|841.3|169
1594215600000|2020-07-08 13:40:00|851.7|848.2|851|847.5|854.1|850.6|850.1|846.6|175
1594215900000|2020-07-08 13:45:00|851.1|847.6|850.3|846.8|851.6|848.1|849.9|846.4|131
1594216200000|2020-07-08 13:50:00|850.2|846.7|849.4|845.9|851|847.5|848.7|845.2|119
1594216500000|2020-07-08 13:55:00|849.3|845.8|849.5|846|853.5|849|849.3|845.3|126
1594216800000|2020-07-08 14:00:00|850.1|846.6|848.4|844.9|852|846.6|846.6|841.6|93
1594217100000|2020-07-08 14:05:00|848.5|845|851.3|847.8|851.8|848.3|848.1|844.6|88
1594217400000|2020-07-08 14:10:00|851.5|848|852.2|848.7|853.8|851.4|851.5|848|113
1594217700000|2020-07-08 14:15:00|852.1|848.6|853.2|849.7|854|850.5|852.1|848.6|87
1594218000000|2020-07-08 14:20:00|853.1|849.6|855.6|852.1|855.6|852.1|851.9|848.4|118
1594218300000|2020-07-08 14:25:00|855.3|851.8|858.5|847.9|858.5|852.8|854.6|847.8|116
1594218600000|2020-07-08 14:30:00|858.6|848|853.3|849.8|859.1|851.9|851.4|846.3|116
1594218900000|2020-07-08 14:35:00|853.4|849.9|855.4|851.9|855.8|852.3|853.1|849.6|104
1594219200000|2020-07-08 14:40:00|855.2|851.7|852.5|849|857.6|852.3|852.5|848.5|90
1594219500000|2020-07-08 14:45:00|852.6|849.1|855.2|851.7|855.3|851.8|852.1|848.6|109
1594219800000|2020-07-08 14:50:00|855|851.5|853.5|850|855|851.5|852.2|846.2|97
1594220100000|2020-07-08 14:55:00|853.8|850.3|852.3|848.8|854.1|850.6|851.6|848.1|104
1594220400000|2020-07-08 15:00:00|852.4|848.9|852.4|848.9|853.9|850.4|850.9|847.4|101
1594220700000|2020-07-08 15:05:00|851.8|848.3|850.4|846.9|852.1|848.6|850.1|846.6|94
1594221000000|2020-07-08 15:10:00|850.2|846.7|854.3|850.8|854.3|850.8|850.1|846.6|107
1594221300000|2020-07-08 15:15:00|854.4|850.9|850.4|846.9|855.2|851.6|850.2|845.6|102
1594221600000|2020-07-08 15:20:00|850.3|846.8|848.7|845.2|850.6|847.1|846.9|843.4|118
1594221900000|2020-07-08 15:25:00|848.5|845|848|844.5|851.7|845.6|847|842.8|100
1594222200000|2020-07-08 15:30:00|847.9|844.4|850.3|846.8|852.2|848.7|847.7|844.2|106
1594222500000|2020-07-08 15:35:00|850.4|846.9|851.4|847.9|852.5|849|850.2|846.7|64
1594222800000|2020-07-08 15:40:00|850.9|847.4|851.1|847.6|852.6|849.1|850.6|847.1|69
1594223100000|2020-07-08 15:45:00|850.9|847.4|853|849.5|853.8|850.3|850.9|847.4|46
1594223400000|2020-07-08 15:50:00|853.2|849.7|854.3|850.8|854.6|851.1|853.1|849.6|54
1594223700000|2020-07-08 15:55:00|854.1|850.6|857.6|849.5|858.3|851.4|853.5|849.5|32
1594224000000|2020-07-08 16:00:00|855.1|851.6|854.9|851.4|855.3|851.8|854.1|850.6|33
1594224300000|2020-07-08 16:05:00|855.3|851.8|855.7|852.2|856.1|852.6|854.5|851|68
1594224600000|2020-07-08 16:10:00|855.6|852.1|856.7|853.2|857.5|854|855.6|852.1|104
1594224900000|2020-07-08 16:15:00|856.8|853.3|857.4|853.9|859|855.5|856.4|852.9|99
1594225200000|2020-07-08 16:20:00|857.5|854|856.6|853.1|858.1|854.6|856.6|853.1|78
1594225500000|2020-07-08 16:25:00|856.9|853.4|857.8|854.3|858|854.5|856.4|852.9|67
1594225800000|2020-07-08 16:30:00|857.9|854.4|859.4|855.9|860|856.5|857.9|854.4|102
1594226100000|2020-07-08 16:35:00|859.3|855.8|856.8|853.3|860.1|856.6|856.5|853|56
1594226400000|2020-07-08 16:40:00|856.7|853.2|856.1|852.6|857|853.5|855.5|852|42
1594226700000|2020-07-08 16:45:00|855.9|852.4|855.7|852.2|857|853.5|855.5|852|49
1594227000000|2020-07-08 16:50:00|855.8|852.3|855.1|851.6|857.7|852.8|854.4|849.3|70
1594227300000|2020-07-08 16:55:00|854.7|851.2|854.1|850.6|855.1|851.6|853.1|849.6|63
1594227600000|2020-07-08 17:00:00|853.8|850.3|854.9|851.4|856|852.5|852.7|849.2|182
1594227900000|2020-07-08 17:05:00|855|851.5|854.5|851|855.1|851.6|854.2|850.7|40
1594228200000|2020-07-08 17:10:00|854.6|851.1|853.6|850.1|855.7|852.2|853.6|850.1|43
1594228500000|2020-07-08 17:15:00|853.3|849.8|854.1|850.6|854.2|850.7|853.2|849.7|27
1594228800000|2020-07-08 17:20:00|854.2|850.7|853.4|849.9|854.7|851.2|853.2|849.7|32
1594229100000|2020-07-08 17:25:00|853.3|849.8|851.5|848|853.3|849.8|851.1|847.6|60
1594229400000|2020-07-08 17:30:00|851.4|847.9|852|848.5|852.7|849.2|851.1|847.6|44
1594229700000|2020-07-08 17:35:00|852.1|848.6|851.5|848|852.2|848.7|851.3|847.8|25
1594230000000|2020-07-08 17:40:00|851.6|848.1|851.3|847.8|852|848.5|850.8|847.3|20
1594230300000|2020-07-08 17:45:00|851.6|848.1|851.5|848|851.7|848.2|851.3|847.8|23
1594230600000|2020-07-08 17:50:00|851.6|848.1|850.6|847.1|851.7|848.2|850.3|846.8|25
1594230900000|2020-07-08 17:55:00|850.7|847.2|850.3|846.8|850.8|847.3|850.1|846.6|23
1594231200000|2020-07-08 18:00:00|850.1|846.6|850.1|846.6|850.8|847.3|849.4|845.9|45
1594231500000|2020-07-08 18:05:00|850.2|846.7|850|846.5|850.4|846.9|849.7|846.2|38
1594231800000|2020-07-08 18:10:00|849.9|846.4|849.8|846.3|850.3|846.8|849.7|846.2|21
1594232100000|2020-07-08 18:15:00|849.7|846.2|849.8|846.3|849.9|846.4|849.4|845.9|17
1594232400000|2020-07-08 18:20:00|849.9|846.4|849.1|847.3|850.5|847.7|849.1|846.2|23
1594232700000|2020-07-08 18:25:00|849|847.2|849.9|848.1|850.1|848.3|849|847.2|15
1594233000000|2020-07-08 18:30:00|849.6|847.8|849.3|847.5|849.9|848.1|849.1|847.3|39
1594233300000|2020-07-08 18:35:00|849.4|847.6|848.5|846.7|849.4|847.6|848.4|846.6|30
1594233600000|2020-07-08 18:40:00|848.6|846.8|847.9|846.1|848.6|846.8|847.9|846.1|21
1594233900000|2020-07-08 18:45:00|847.8|846|847.8|846|848|846.2|847.3|845.5|25
1594234200000|2020-07-08 18:50:00|847.9|846.1|847.8|846|848.1|846.3|847.8|846|15
1594234500000|2020-07-08 18:55:00|847.7|845.9|848.8|845.3|848.8|846.9|847.2|845.1|19
1594234800000|2020-07-08 19:00:00|848.6|845.1|849.2|847.4|849.2|847.4|848.3|844.9|29
1594235100000|2020-07-08 19:05:00|849.3|847.5|849.5|847.7|849.5|847.7|849|847.2|16
1594235400000|2020-07-08 19:10:00|849.6|847.8|850.1|848.3|850.1|848.3|849.3|847.5|16
1594235700000|2020-07-08 19:15:00|850.6|848.8|850.4|848.6|850.6|848.8|850|848.2|19
1594236000000|2020-07-08 19:20:00|850.5|848.7|849.9|848.1|850.5|848.7|849.5|847.7|19
1594236300000|2020-07-08 19:25:00|850|848.2|851.1|849.3|851.5|849.7|850|848.2|18
1594236600000|2020-07-08 19:30:00|851.3|849.5|850.7|848.9|851.3|849.5|850.5|848.7|19
1594236900000|2020-07-08 19:35:00|850.4|848.6|848.2|846.4|850.4|848.6|848|845.8|29
1594237200000|2020-07-08 19:40:00|848.3|846.5|848.9|847.1|849|847.2|848.3|846.5|20
1594237500000|2020-07-08 19:45:00|848.8|847|848.9|847.1|849|847.2|848.4|846.6|25
1594237800000|2020-07-08 19:50:00|849|847.2|849.1|847.3|849.4|847.6|848.7|846.9|16
1594238100000|2020-07-08 19:55:00|849|847.2|849.5|847.7|849.5|847.7|849|847.2|18
1594238400000|2020-07-08 20:00:00|849.6|847.8|850.2|848.4|850.2|848.4|849.5|847.7|10
1594238700000|2020-07-08 20:05:00|850.4|848.6|850.2|848.4|850.4|848.6|850.1|848.3|12
1594239000000|2020-07-08 20:10:00|850.4|848.6|850.2|848.4|850.8|849|850|848.2|12
1594239300000|2020-07-08 20:15:00|850.1|848.3|850|848.2|850.3|848.5|849.7|847.9|17
1594239600000|2020-07-08 20:20:00|850.2|848.4|850.5|848.7|850.7|848.9|850|848.2|15
1594239900000|2020-07-08 20:25:00|850.4|848.6|850.1|848.3|850.9|849.1|849.8|848|28
1594240200000|2020-07-08 20:30:00|849.8|848|850.5|848.7|850.5|848.7|849.8|848|6
1594240500000|2020-07-08 20:35:00|850.1|848.3|850.5|848.7|850.5|848.7|850.1|848.3|10
1594240800000|2020-07-08 20:40:00|850.4|848.6|850.5|848.7|850.6|848.8|850.2|848.4|8
1594241100000|2020-07-08 20:45:00|850.4|848.6|850.1|848.3|850.6|848.8|850.1|848.3|21
1594241400000|2020-07-08 20:50:00|850.2|848.4|850.5|847|851.4|848.6|850|846.5|24
1594241700000|2020-07-08 20:55:00|850.9|847.4|855.8|842.2|856|847.5|850.6|841.3|25
1594245600000|2020-07-08 22:00:00|858.3|841.3|860.6|843.6|860.6|843.6|858.3|841.3|18
1594245900000|2020-07-08 22:05:00|860.8|843.8|860.7|845.1|860.8|845.2|859.9|842.9|39
1594246200000|2020-07-08 22:10:00|860.6|844.9|860.6|844.4|860.6|844.9|860.3|844.3|13
1594246500000|2020-07-08 22:15:00|860.7|844.3|860.6|844.3|861|844.7|860.6|844.3|6
1594246800000|2020-07-08 22:20:00|860.5|844.4|860.3|844.1|860.8|844.6|860.3|844.1|7
1594247100000|2020-07-08 22:25:00|860.6|844.4|860.5|844.3|860.6|844.4|860.5|844.3|2
1594247400000|2020-07-08 22:30:00|860.4|844.2|860.3|844.1|860.4|844.2|860.2|844|7
1594247700000|2020-07-08 22:35:00|860.2|844|860.3|844.2|860.4|844.2|860.2|844|6
1594248000000|2020-07-08 22:40:00|860.4|844.3|861|845.1|861.2|845.2|860.3|844.2|8
1594248300000|2020-07-08 22:45:00|861.1|845.2|861.4|845.5|861.4|845.6|861.1|845.2|7
1594248600000|2020-07-08 22:50:00|861.2|845.4|861|844.9|861.2|845.4|860.7|844.7|5
1594248900000|2020-07-08 22:55:00|860.9|844.8|860.5|844.4|860.9|844.8|860.5|844.4|6
1594249200000|2020-07-08 23:00:00|860.6|844.5|860.7|844.7|860.7|844.8|860.4|844.4|12
1594249500000|2020-07-08 23:05:00|860.8|844.8|860.8|844.7|861.1|845|860.8|844.6|9
1594249800000|2020-07-08 23:10:00|860.9|844.9|860.9|844.7|861.1|845|860.8|844.7|6
1594250100000|2020-07-08 23:15:00|861|844.8|860.9|845|861|845|860.8|844.7|8
1594250400000|2020-07-08 23:20:00|861|845.1|861.2|845.3|861.2|845.4|861|845.1|12
1594250700000|2020-07-08 23:25:00|861.3|845.4|860.9|845|861.4|845.5|860.9|844.9|11
1594251000000|2020-07-08 23:30:00|860.7|844.7|860.7|844.6|860.8|844.9|860.5|844.5|15
1594251300000|2020-07-08 23:35:00|860.9|844.8|860.7|844.6|861|844.9|860.7|844.5|10
1594251600000|2020-07-08 23:40:00|860.6|844.7|860.6|844.6|860.6|844.7|860.6|844.5|4
1594251900000|2020-07-08 23:45:00|860.7|844.4|860.3|844.2|860.7|844.4|860.2|844.1|12
1594252200000|2020-07-08 23:50:00|860.4|844.3|859.2|843.3|860.4|844.4|859.2|843.2|14
1594252500000|2020-07-08 23:55:00|859.3|843.4|859.4|843.5|859.4|843.5|859.2|843.3|16
1594252800000|2020-07-09 00:00:00|859.6|843.7|860.4|844.4|860.5|844.6|859.3|843.3|31
1594253100000|2020-07-09 00:05:00|860.5|844.5|860.4|844.3|860.8|844.9|860.3|844.3|23
1594253400000|2020-07-09 00:10:00|860.5|844.5|860.7|844.6|860.7|844.6|860.4|844.3|6
1594253700000|2020-07-09 00:15:00|860.6|844.5|860.5|844.4|860.6|844.5|860.2|844.1|13
1594254000000|2020-07-09 00:20:00|860.6|844.3|860.4|844.2|860.6|844.4|860.4|844.2|6
1594254300000|2020-07-09 00:25:00|860.2|844|859.6|843.5|860.2|844|859.6|843.4|6
1594254600000|2020-07-09 00:30:00|859.9|843.8|860.2|844.2|860.2|844.3|859.9|843.8|7
1594254900000|2020-07-09 00:35:00|860.3|844.3|860.3|844.3|860.4|844.5|860.2|844.2|19
1594255200000|2020-07-09 00:40:00|860.2|844.2|859.7|843.7|860.2|844.3|859.7|843.7|12
1594255500000|2020-07-09 00:45:00|859.8|843.8|859.6|843.7|859.8|843.8|859.6|843.5|6
1594255800000|2020-07-09 00:50:00|859.5|843.5|859.3|843.4|859.7|843.7|859.1|843.1|29
1594256100000|2020-07-09 00:55:00|859.4|843.5|859.7|843.6|859.9|843.9|859.3|843.4|34
1594256400000|2020-07-09 01:00:00|859.6|843.5|860|844|860.2|844.1|859.4|843.3|35
1594256700000|2020-07-09 01:05:00|860.1|843.9|859.6|843.2|860.5|844.5|859.6|843.2|44
1594257000000|2020-07-09 01:10:00|859.5|843.4|858.7|842.9|859.5|843.4|857.7|841.4|42
1594257300000|2020-07-09 01:15:00|858.6|842.8|858.9|843.1|859|843.3|857.8|842|43
1594257600000|2020-07-09 01:20:00|859|843.2|860.3|844.4|860.4|844.6|859|843.2|29
1594257900000|2020-07-09 01:25:00|860.8|844.5|860.6|844.7|860.9|845|860.2|844.4|40
1594258200000|2020-07-09 01:30:00|860.3|844.4|860.7|844.7|860.7|844.9|860.2|844.3|37
1594258500000|2020-07-09 01:35:00|860.6|844.6|861.4|845.5|861.5|845.5|860.6|844.5|53
1594258800000|2020-07-09 01:40:00|861.5|845.6|861.5|845.6|861.7|845.8|861.5|845.5|21
1594259100000|2020-07-09 01:45:00|861.6|845.5|861.5|845.7|861.7|845.9|861.4|845.4|29
1594259400000|2020-07-09 01:50:00|861.6|845.8|861.3|845.5|861.7|845.9|861|845.3|29
1594259700000|2020-07-09 01:55:00|861.2|845.4|860.4|844.7|861.3|845.5|860.3|844.7|20
1594260000000|2020-07-09 02:00:00|860.3|844.5|860.5|844.8|860.5|844.9|860.2|844.5|10
1594260300000|2020-07-09 02:05:00|860.3|844.6|859.6|843.9|860.5|844.8|859.6|843.8|15
1594260600000|2020-07-09 02:10:00|859.3|843.5|859.1|843.4|859.6|843.9|859.1|843.4|20
1594260900000|2020-07-09 02:15:00|859|843.5|859.3|843.7|859.4|843.8|859|843.5|6
1594261200000|2020-07-09 02:20:00|859.2|843.6|859.2|843.3|859.6|844|859.2|843.2|20
1594261500000|2020-07-09 02:25:00|859.1|843.2|859|843.2|859.2|843.4|859|843.2|20
1594261800000|2020-07-09 02:30:00|858.9|843.1|859|843.1|859.1|843.3|858.6|842.8|18
1594262100000|2020-07-09 02:35:00|858.8|843|859|843.1|859|843.2|858.7|842.8|28
1594262400000|2020-07-09 02:40:00|858.9|843|859.2|843.3|859.2|843.3|858.9|843|6
1594262700000|2020-07-09 02:45:00|859.5|843.7|859.8|843.8|859.8|843.9|859.3|843.4|33
1594263000000|2020-07-09 02:50:00|859.9|844|859.9|844|860.7|844.9|859.9|843.9|37
1594263300000|2020-07-09 02:55:00|860|844.1|860.5|844.6|860.6|844.7|859.8|843.9|31
1594263600000|2020-07-09 03:00:00|860.4|844.5|860.2|844.3|860.4|844.5|860.2|844.2|10
1594263900000|2020-07-09 03:05:00|860.3|844.4|860.2|844.3|860.3|844.4|859.7|843.8|29
1594264200000|2020-07-09 03:10:00|860.3|844.2|860.2|844.2|860.3|844.3|860.1|844.1|12
1594264500000|2020-07-09 03:15:00|860.1|844.1|860.5|844.6|860.5|844.6|859.8|843.8|27
1594264800000|2020-07-09 03:20:00|860.7|844.5|860.7|844.8|860.7|844.8|860.7|844.5|3
1594265100000|2020-07-09 03:25:00|860.6|844.9|860.5|844.6|860.8|844.9|860.5|844.5|14
1594265400000|2020-07-09 03:30:00|860.6|844.7|861.1|845.2|861.3|845.5|860.5|844.6|22
1594265700000|2020-07-09 03:35:00|860.9|845.1|860.7|844.8|860.9|845.1|860.4|844.6|13
1594266000000|2020-07-09 03:40:00|860.6|844.7|860.7|844.8|860.7|844.9|860.5|844.7|8
1594266300000|2020-07-09 03:45:00|860.8|844.9|861.5|845.5|861.7|845.8|860.8|844.9|24
1594266600000|2020-07-09 03:50:00|861.6|845.6|861.5|845.7|861.9|846|861.3|845.3|34
1594266900000|2020-07-09 03:55:00|861.7|845.8|861.5|845.7|861.7|846|860.3|843.3|10
1594267200000|2020-07-09 04:00:00|861|845.3|861.4|845.4|861.6|845.8|861|845.3|33
1594267500000|2020-07-09 04:05:00|861.3|845.5|861.7|845.9|862|846.1|861.3|845.3|34
1594267800000|2020-07-09 04:10:00|861.8|846|862|846|862.2|846.5|861.8|846|25
1594268100000|2020-07-09 04:15:00|862.1|846.1|862.1|846.1|863|847|862|846|34
1594268400000|2020-07-09 04:20:00|862.2|846.2|862.8|846.8|862.8|846.8|862.2|846.2|25
1594268700000|2020-07-09 04:25:00|862.9|847|863.1|847.2|863.4|847.4|862.9|847|26
1594269000000|2020-07-09 04:30:00|862.9|847.1|862.8|846.9|862.9|847.1|862.4|846.5|60
1594269300000|2020-07-09 04:35:00|862.6|846.8|862.8|846.8|862.8|846.9|862|846.1|30
1594269600000|2020-07-09 04:40:00|862.9|846.9|862.9|847|862.9|847|862.5|846.5|41
1594269900000|2020-07-09 04:45:00|863|847.1|862.9|847|863|847.1|862.7|846.8|24
1594270200000|2020-07-09 04:50:00|863|847.1|862.4|846.3|863.2|847.3|861.7|845.8|22
1594270500000|2020-07-09 04:55:00|862|846.2|862.5|846.3|862.6|846.3|862|845.8|12
1594270800000|2020-07-09 05:00:00|862.4|846.2|862.4|846.3|862.5|846.5|862|845.8|19
1594271100000|2020-07-09 05:05:00|862.6|846.4|862.1|846|862.6|846.4|861.9|845.8|21
1594271400000|2020-07-09 05:10:00|862.2|846.1|862|845.8|862.2|846.1|861.4|845.4|35
1594271700000|2020-07-09 05:15:00|861.9|845.7|862.4|846.1|862.5|846.3|861.9|845.6|24
1594272000000|2020-07-09 05:20:00|862.3|846.2|862.2|846|862.3|846.2|862.1|845.9|18
1594272300000|2020-07-09 05:25:00|862.3|846.1|862.8|846.6|862.9|846.6|862.2|846.1|15
1594272600000|2020-07-09 05:30:00|862.9|846.5|863.7|847.7|863.9|847.9|862.7|846.5|72
1594272900000|2020-07-09 05:35:00|863.8|847.8|864|848|864|848.1|863.3|847.3|47
1594273200000|2020-07-09 05:40:00|864.2|848.2|863.8|847.9|864.4|848.4|863.6|847.6|67
1594273500000|2020-07-09 05:45:00|863.7|847.7|862.7|846|863.7|847.7|862.7|846|48
1594273800000|2020-07-09 05:50:00|862.6|845.9|861.4|845.3|862.7|846.7|861.3|845.1|64
1594274100000|2020-07-09 05:55:00|861.6|845.2|862.2|846|862.7|846.5|861.6|845.2|64
1594274400000|2020-07-09 06:00:00|862.3|846.1|862.5|846.3|862.6|846.5|861.8|845.8|34
1594274700000|2020-07-09 06:05:00|862.3|846.2|861.8|845.2|862.5|846.5|861.8|845.2|20
1594275000000|2020-07-09 06:10:00|861.7|845.6|861.6|845.5|861.7|845.7|861.1|845.1|37
1594275300000|2020-07-09 06:15:00|861.5|845.4|859.7|843.8|861.8|845.7|859.7|843.4|105
1594275600000|2020-07-09 06:20:00|860|844|859|843.1|860|844.2|858.7|842.6|22
1594275900000|2020-07-09 06:25:00|859.3|843|853.9|840.1|859.8|844|853.8|838|87
1594276200000|2020-07-09 06:30:00|853.8|840.2|853.7|840.6|854.4|841|853.7|840.2|56
1594276500000|2020-07-09 06:35:00|854|840.5|854.3|841.4|854.7|841.7|853.3|840.1|37
1594276800000|2020-07-09 06:40:00|854.2|841.3|854.9|842|856|842.6|854.2|841.3|31
1594277100000|2020-07-09 06:45:00|854.6|841.7|855.9|842.8|856.2|843.1|854.5|841.6|19
1594277400000|2020-07-09 06:50:00|856.2|843.2|856.4|843.4|856.8|843.6|855.9|842.9|31
1594277700000|2020-07-09 06:55:00|856.2|843.2|856.5|843.6|856.5|843.6|855.8|842.8|19
1594278000000|2020-07-09 07:00:00|856.6|843.7|853.4|840.4|856.6|843.7|853.4|840.4|42
1594278300000|2020-07-09 07:05:00|853.5|840.5|853.3|840.5|853.5|840.6|852.6|839.8|28
1594278600000|2020-07-09 07:10:00|853.4|840.6|853.6|840.7|854|841.1|852.7|839.9|39
1594278900000|2020-07-09 07:15:00|853.7|840.8|853.3|840.3|854.3|841.4|853|840|22
1594279200000|2020-07-09 07:20:00|853|840|853.9|841|853.9|841|852|839|28
1594279500000|2020-07-09 07:25:00|854|841.1|853.6|840.6|854.4|841.5|853.6|840.6|22
1594279800000|2020-07-09 07:30:00|853.5|840.5|850.8|838|853.7|840.8|850.8|838|52
1594280100000|2020-07-09 07:35:00|851|838.2|854.9|842.1|854.9|842.1|850.8|838|110
1594280400000|2020-07-09 07:40:00|854.7|842.2|854.4|841.5|854.8|842.2|854.3|841.4|29
1594280700000|2020-07-09 07:45:00|854.5|841.6|856.2|843.2|856.2|843.2|854.1|841.2|34
1594281000000|2020-07-09 07:50:00|856.3|843.4|858|845.2|858.5|845.7|856.3|843.4|54
1594281300000|2020-07-09 07:55:00|858.4|845.6|860|847.2|860.5|847.7|858.1|845.3|60
1594281600000|2020-07-09 08:00:00|860.2|847.3|863.6|850.8|863.8|851|860.2|847.3|78
1594281900000|2020-07-09 08:05:00|863.5|850.7|866.8|853.9|867.1|854.3|863.5|850.7|108
1594282200000|2020-07-09 08:10:00|866.7|853.7|865.8|852.9|867|854.1|865.7|852.5|56
1594282500000|2020-07-09 08:15:00|865.9|853|866.2|853.3|867.8|854.8|865.9|852.9|82
1594282800000|2020-07-09 08:20:00|866.4|853.4|866.4|853.5|866.4|853.5|865.6|851.8|44
1594283100000|2020-07-09 08:25:00|866.6|853.6|867.6|854.7|867.6|854.8|865.2|852.3|55
1594283400000|2020-07-09 08:30:00|867.5|854.5|866.3|853.5|867.8|854.8|865.5|852.3|48
1594283700000|2020-07-09 08:35:00|866.1|853.3|866.8|853.8|867.2|854.2|865.9|853.1|22
1594284000000|2020-07-09 08:40:00|866.7|853.7|867|854.1|867.2|854.2|866.5|853.6|31
1594284300000|2020-07-09 08:45:00|867.1|854.2|866.5|853.4|867.5|854.5|865.6|852.7|51
1594284600000|2020-07-09 08:50:00|866.4|853.5|866.4|853.5|867|854|866.4|853.3|35
1594284900000|2020-07-09 08:55:00|866.3|853.4|865.8|853|866.7|853.9|865.7|853|31
1594285200000|2020-07-09 09:00:00|865.7|853.1|866.5|853.6|866.6|853.8|865.6|852.8|20
1594285500000|2020-07-09 09:05:00|866.6|853.5|866.1|853|866.8|853.6|866|852.9|26
1594285800000|2020-07-09 09:10:00|866.2|852.9|866|852.9|866.9|853.6|866|852.9|23
1594286100000|2020-07-09 09:15:00|865.9|852.8|866.6|853.4|866.7|853.5|864.2|851.2|31
1594286400000|2020-07-09 09:20:00|866.1|853|866.4|853.2|867.2|854|866|852.8|35
1594286700000|2020-07-09 09:25:00|866.5|853.4|865.7|852.6|866.6|853.5|865.5|852.4|35
1594287000000|2020-07-09 09:30:00|865.6|852.5|865.9|852.8|866|852.8|865.5|852.4|24
1594287300000|2020-07-09 09:35:00|866|852.9|866.5|853.6|866.9|854|865.5|852.5|36
1594287600000|2020-07-09 09:40:00|866.3|853.4|867.1|854.2|867.2|854.3|866.2|853.3|32
1594287900000|2020-07-09 09:45:00|867.2|854.3|867.7|854.9|867.8|855|866.9|854.1|46
1594288200000|2020-07-09 09:50:00|867.8|854.8|866.5|853.6|868.9|855.7|866.2|853.3|48
1594288500000|2020-07-09 09:55:00|866.3|853.5|866.4|853.4|867.4|854.4|866.3|853.4|33
1594288800000|2020-07-09 10:00:00|866.3|853.5|866.6|853.8|867.2|854.3|866|853.1|28
1594289100000|2020-07-09 10:05:00|867|854.2|867|854|867.5|854.7|866.9|854|21
1594289400000|2020-07-09 10:10:00|866.6|853.7|866.3|853.5|866.7|853.9|866|853.2|21
1594289700000|2020-07-09 10:15:00|866.4|853.6|866.6|853.6|866.9|854|866.4|853.6|18
1594290000000|2020-07-09 10:20:00|866.5|853.5|865.5|852.6|866.5|853.6|865|852.1|30
1594290300000|2020-07-09 10:25:00|865.8|852.9|866.2|853.3|866.4|853.5|865.4|852.5|34
1594290600000|2020-07-09 10:30:00|866.1|853.2|866.4|853.4|866.9|853.9|864.5|851.6|86
1594290900000|2020-07-09 10:35:00|866.5|853.5|867.3|854.3|867.3|854.3|866.1|853.1|37
1594291200000|2020-07-09 10:40:00|867.1|854.1|866|853.2|867.2|854.2|865.8|853|43
1594291500000|2020-07-09 10:45:00|866.1|853.3|864.7|851.8|866.3|853.4|864.4|851.5|63
1594291800000|2020-07-09 10:50:00|864.6|851.7|862.4|849.6|864.6|851.7|862|849.2|67
1594292100000|2020-07-09 10:55:00|862.5|849.7|860.9|847.9|862.5|849.7|860|847|71
1594292400000|2020-07-09 11:00:00|861|848.1|860.9|847.9|862|849|860.4|847.4|71
1594292700000|2020-07-09 11:05:00|861|848|862.5|849.6|862.7|849.8|860.7|847.8|38
1594293000000|2020-07-09 11:10:00|862.6|850|864|850.9|864.6|851.6|862.6|850|42
1594293300000|2020-07-09 11:15:00|864.1|851|863.1|850|864.7|851.7|863.1|850|36
1594293600000|2020-07-09 11:20:00|862.8|849.7|862|849|862.8|849.7|861.1|848.1|51
1594293900000|2020-07-09 11:25:00|861.2|849.1|862.7|849.8|862.8|849.9|860.9|848|34
1594294200000|2020-07-09 11:30:00|862.4|849.7|862.8|849.7|864.3|851.1|862.2|849.2|55
1594294500000|2020-07-09 11:35:00|863.1|850|863.2|850.1|865.6|852.5|862.1|849|85
1594294800000|2020-07-09 11:40:00|863.5|850.4|862|849.2|863.5|850.4|861.1|848.3|75
1594295100000|2020-07-09 11:45:00|861.9|849.1|859|846.1|861.9|849.1|859|846.1|61
1594295400000|2020-07-09 11:50:00|859.1|846.3|861|847.9|862.7|850.1|858.9|846|100
1594295700000|2020-07-09 11:55:00|861.1|848|855.6|852.1|862.3|852.3|854.6|845.9|77
1594296000000|2020-07-09 12:00:00|855.7|852.2|854|852.2|856.3|854.5|854|851.6|86
1594296300000|2020-07-09 12:05:00|854.1|852.3|857.4|853.9|857.6|855.2|853.1|851.3|60
1594296600000|2020-07-09 12:10:00|857.6|854.1|858.8|855.3|859.3|855.8|857.2|853.7|72
1594296900000|2020-07-09 12:15:00|858.6|855.1|856.1|852.6|861.5|855.7|855.7|852.2|66
1594297200000|2020-07-09 12:20:00|856.8|853.3|857.2|853.7|857.3|853.8|854|850.5|95
1594297500000|2020-07-09 12:25:00|857.4|853.9|860.5|849.9|861.2|856.1|855.7|848.7|72
1594297800000|2020-07-09 12:30:00|859.7|849.1|856.1|852.6|859.7|855|854.4|848.7|176
1594298100000|2020-07-09 12:35:00|856.3|852.8|858.1|854.6|858.4|854.9|856.3|852.8|60
1594298400000|2020-07-09 12:40:00|858|854.5|858.9|855.4|859.8|856.3|857.2|853.7|100
1594298700000|2020-07-09 12:45:00|858.8|855.3|858.8|855.3|861.3|856.5|857.8|852|108
1594299000000|2020-07-09 12:50:00|859|855.5|856.7|853.2|859.1|855.6|856.1|852.6|49
1594299300000|2020-07-09 12:55:00|857.7|854.2|856.8|853.3|857.8|854.3|855.7|852.2|45
1594299600000|2020-07-09 13:00:00|856.4|852.9|857.1|853.6|857.7|854.2|854.5|851|85
1594299900000|2020-07-09 13:05:00|857|853.5|858.8|855.3|859.2|855.7|857|853.5|70
1594300200000|2020-07-09 13:10:00|858.9|855.4|858.2|854.7|861.6|856.1|857.1|852.9|86
1594300500000|2020-07-09 13:15:00|857.6|854.1|855.4|851.9|857.7|854.2|854.9|851.4|90
1594300800000|2020-07-09 13:20:00|855.3|851.8|851.9|848.4|855.5|852|850.3|846.8|106
1594301100000|2020-07-09 13:25:00|851.7|848.2|853.6|850.1|856.8|851.2|851.6|848.1|90
1594301400000|2020-07-09 13:30:00|853.2|849.7|851.7|848.2|853.5|850|850.3|846.8|152
1594301700000|2020-07-09 13:35:00|851.6|848.1|847.8|844.3|851.9|848.4|845.7|842.2|192
1594302000000|2020-07-09 13:40:00|848.2|844.7|843.6|840.1|848.2|844.7|843.2|839.7|132
1594302300000|2020-07-09 13:45:00|842.7|839.2|845.4|841.9|847.9|844.4|842.7|839.2|134
1594302600000|2020-07-09 13:50:00|845.3|841.8|843.6|840.1|846.6|843.1|843|839.5|108
1594302900000|2020-07-09 13:55:00|843.5|840|842.5|839|845.9|842.4|842.3|838.8|96
1594303200000|2020-07-09 14:00:00|842.6|839.1|843.6|840.1|844.7|841.2|839.5|836|176
1594303500000|2020-07-09 14:05:00|843.7|840.2|844.6|841.1|846.7|843.2|843.5|840|142
1594303800000|2020-07-09 14:10:00|844.3|840.8|837.8|834.3|844.8|841.3|835.6|831.8|168
1594304100000|2020-07-09 14:15:00|837.7|834.2|836.3|832.8|837.9|834.4|835|831.5|195
1594304400000|2020-07-09 14:20:00|836.2|832.7|835.2|831.7|836.4|832.9|835.1|831.6|116
1594304700000|2020-07-09 14:25:00|835.3|831.8|838.8|828.7|838.9|834.3|835.1|828.7|127
1594305000000|2020-07-09 14:30:00|838.6|828.6|837.7|834.2|841.5|834.8|833.5|827.9|170
1594305300000|2020-07-09 14:35:00|837.4|833.9|834.9|831.4|838|834.5|832.6|827.2|268
1594305600000|2020-07-09 14:40:00|834.6|831.1|834|830.5|837.8|831.2|832.1|826.3|216
1594305900000|2020-07-09 14:45:00|833.7|830.2|833.4|829.9|838.7|833.1|832.2|826|264
1594306200000|2020-07-09 14:50:00|833.5|830|842.1|833.1|842.3|836.3|832.7|826.6|218
1594306500000|2020-07-09 14:55:00|841.8|832.8|836.8|827.8|842.1|833|835.2|825.5|227
1594306800000|2020-07-09 15:00:00|836.4|827.4|835.6|826.5|841.3|832.3|835.2|826.1|318
1594307100000|2020-07-09 15:05:00|835.2|826.1|837.6|828.4|838.4|829.4|834.9|825.8|248
1594307400000|2020-07-09 15:10:00|837.7|828.3|837.1|828.1|839.8|830.9|835.5|826.2|218
1594307700000|2020-07-09 15:15:00|837|828.2|830.8|822|837|828.2|830|821.2|250
1594308000000|2020-07-09 15:20:00|830.7|821.9|836.9|828|838.2|829.3|830.4|821.6|212
1594308300000|2020-07-09 15:25:00|837.1|827.9|835.5|826.5|838.4|829.4|832.9|823.1|186
1594308600000|2020-07-09 15:30:00|835.3|826.3|833.9|825|835.3|826.4|833.6|824.7|150
1594308900000|2020-07-09 15:35:00|833.7|824.8|834.8|825.9|836.6|827.6|833.7|824.8|144
1594309200000|2020-07-09 15:40:00|834.7|825.8|830.5|821.6|834.7|825.8|830.3|821.4|139
1594309500000|2020-07-09 15:45:00|830.3|821.4|834|825.1|834.8|825.8|829.1|820.3|178
1594309800000|2020-07-09 15:50:00|834.3|825.4|836.9|828|837.4|828.6|833.2|824.2|86
1594310100000|2020-07-09 15:55:00|837|828.4|835.9|826.9|838|829.1|835.7|826.8|73
1594310400000|2020-07-09 16:00:00|835.8|826.7|836.6|827.6|838.4|829.4|835.1|826.2|108
1594310700000|2020-07-09 16:05:00|836.5|827.3|832.4|823.6|836.8|827.8|832|823.1|86
1594311000000|2020-07-09 16:10:00|832.5|823.5|830.4|821.6|832.9|824.1|830.3|821.6|115
1594311300000|2020-07-09 16:15:00|830.3|821.5|830.7|822|833.6|823.1|829.6|820.9|151
1594311600000|2020-07-09 16:20:00|830.5|821.8|831.5|822.7|832.5|823.7|829.5|820.8|108
1594311900000|2020-07-09 16:25:00|831.8|822.9|829.4|820.6|833|824.1|829|820.3|138
1594312200000|2020-07-09 16:30:00|829.3|820.8|829.8|821.1|831|822.3|829|820.3|126
1594312500000|2020-07-09 16:35:00|829.9|821.2|829.6|820.9|830|821.3|829.1|820.4|94
1594312800000|2020-07-09 16:40:00|829.7|821|831.1|822.5|831.1|822.5|829.4|820.7|79
1594313100000|2020-07-09 16:45:00|831|822.4|831.4|822.6|832.1|823.3|830.4|821.7|79
1594313400000|2020-07-09 16:50:00|831.7|822.5|830.1|821.3|831.9|823.1|829.8|821|51
1594313700000|2020-07-09 16:55:00|830|821.2|832.2|823.3|832.4|823.5|830|821.2|89
1594314000000|2020-07-09 17:00:00|832.1|823.2|833.5|824.9|834.6|825.5|830.5|820.3|241
1594314300000|2020-07-09 17:05:00|833.6|825|833.6|824.9|834.2|825.5|832.6|823.8|82
1594314600000|2020-07-09 17:10:00|833.7|825|834.5|825.7|835.2|826.4|833.7|825|80
1594314900000|2020-07-09 17:15:00|834.8|825.8|833.2|824.4|835.1|826.3|833.1|824.2|99
1594315200000|2020-07-09 17:20:00|833.1|824.3|834.9|825.3|834.9|825.5|832.8|824|80
1594315500000|2020-07-09 17:25:00|835|825.4|833.9|825.1|835|825.6|833.6|824.8|64
1594315800000|2020-07-09 17:30:00|834.2|825.2|834.4|825.6|834.4|825.6|832.9|824|60
1594316100000|2020-07-09 17:35:00|834.3|825.5|834.7|825.9|835.6|826|834.1|825.3|47
1594316400000|2020-07-09 17:40:00|834.8|826|834.9|826|835.1|826.3|834.4|825.6|70
1594316700000|2020-07-09 17:45:00|832.7|829.2|832|828.5|832.7|829.2|831.3|827.8|32
1594317000000|2020-07-09 17:50:00|832.1|828.6|831.6|828.1|832.1|828.6|831|827.5|23
1594317300000|2020-07-09 17:55:00|831.3|827.8|831|827.5|831.6|828.1|830.6|827.1|30
1594317600000|2020-07-09 18:00:00|830.8|827.3|831|827.5|831.2|827.7|830|826.5|41
1594317900000|2020-07-09 18:05:00|831.4|827.9|832|828.5|832.1|828.6|831|827.5|21
1594318200000|2020-07-09 18:10:00|831.9|828.4|833.6|830.1|833.6|830.1|831.6|828.1|21
1594318500000|2020-07-09 18:15:00|833.7|830.2|834.7|831.2|834.7|831.2|833.6|830.1|24
1594318800000|2020-07-09 18:20:00|834.6|831.1|835.2|831.7|835.6|832.1|834.5|831|23
1594319100000|2020-07-09 18:25:00|835.5|832|835.5|832|835.6|832.1|835.4|831.9|6
1594319400000|2020-07-09 18:30:00|835.8|832.3|835.4|831.9|835.9|832.4|835.3|831.8|25
1594319700000|2020-07-09 18:35:00|835.3|831.8|835.3|831.8|835.7|832.2|835.1|831.6|30
1594320000000|2020-07-09 18:40:00|835.5|832|835.5|832|835.8|832.3|835.3|831.8|48
1594320300000|2020-07-09 18:45:00|835.4|831.9|837.7|834.2|837.8|834.3|835.4|831.9|40
1594320600000|2020-07-09 18:50:00|837.4|833.9|838|834.5|838.1|834.6|837.4|833.9|29
1594320900000|2020-07-09 18:55:00|837.8|834.3|838.7|835.2|839.1|835.6|837.8|834.3|34
1594321200000|2020-07-09 19:00:00|838.2|834.7|838.7|835.2|839|835.5|838|834.5|19
1594321500000|2020-07-09 19:05:00|838.6|835.1|838.6|835.1|838.8|835.3|838|834.5|26
1594321800000|2020-07-09 19:10:00|838.7|835.2|841.2|837.7|841.4|837.9|838.6|835.1|42
1594322100000|2020-07-09 19:15:00|841.3|837.8|841.1|837.6|841.6|838.1|840.4|836.9|32
1594322400000|2020-07-09 19:20:00|841|837.5|839.4|835.9|841.3|837.8|839.1|835.6|53
1594322700000|2020-07-09 19:25:00|839.5|836|839|835.5|839.5|836|839|835.5|33
1594323000000|2020-07-09 19:30:00|838.9|835.4|839.4|835.9|839.4|835.9|838|834.5|41
1594323300000|2020-07-09 19:35:00|839.7|836.2|839.3|835.8|839.8|836.3|838.6|835.1|57
1594323600000|2020-07-09 19:40:00|839.2|835.7|838.9|835.4|839.2|835.7|838.4|834.9|31
1594323900000|2020-07-09 19:45:00|838.8|835.3|840|836.5|840.6|837.1|838.7|835.2|29
1594324200000|2020-07-09 19:50:00|839.8|836.3|839.4|835.9|839.9|836.4|839.3|835.8|19
1594324500000|2020-07-09 19:55:00|839.6|836.1|839.5|836|839.6|836.1|839.1|835.6|33
1594324800000|2020-07-09 20:00:00|839.6|836.1|838.7|835.2|839.6|836.1|838.6|835.1|14
1594325100000|2020-07-09 20:05:00|838.5|835|838.6|835.1|838.7|835.2|838.5|835|5
1594325400000|2020-07-09 20:10:00|838.5|835|838.5|835|838.5|835|838.2|834.7|18
1594325700000|2020-07-09 20:15:00|838.6|835.1|838.6|835.1|838.6|835.1|838.6|835.1|1
1594326000000|2020-07-09 20:20:00|838.5|835|838.4|834.9|840.8|835.1|838.4|832.7|4
1594326300000|2020-07-09 20:25:00|838.8|835.3|838.7|835.2|839|835.5|838.7|835.2|14
1594326600000|2020-07-09 20:30:00|838.5|835|840.9|832.8|840.9|835|838.5|832.7|4
1594326900000|2020-07-09 20:35:00|840.5|832.9|840.8|832.7|840.8|832.9|840.5|832.3|10
1594327200000|2020-07-09 20:40:00|841|832.6|840.7|832.5|841|832.8|840.5|832.4|14
1594327500000|2020-07-09 20:45:00|841|832.6|842|833.7|842.3|834|840.8|832.6|42
1594327800000|2020-07-09 20:50:00|841.9|833.6|843|831.2|843.5|833.6|841.6|830.8|32
1594328100000|2020-07-09 20:55:00|842.9|831.1|844.2|827.2|844.3|831.4|842|826.9|30
1594332000000|2020-07-09 22:00:00|845.3|828.3|841.8|830.3|845.3|830.5|841.8|826.3|36
1594332300000|2020-07-09 22:05:00|842|830.4|841.8|830.6|842|830.6|841.5|830.1|16
1594332600000|2020-07-09 22:10:00|841.9|830.7|841.7|830.5|842|830.7|841.7|830.5|6
1594332900000|2020-07-09 22:15:00|841.8|830.6|842|830.9|842.9|831.7|841.8|830.6|20
1594333200000|2020-07-09 22:20:00|841.8|830.8|842.4|831.2|842.4|831.2|841.8|830.6|15
1594333500000|2020-07-09 22:25:00|842.7|831.5|843|831.7|843|831.7|842.4|831.1|12
1594333800000|2020-07-09 22:30:00|842.8|831.5|842.9|831.6|843.1|831.8|842.8|831.5|13
1594334100000|2020-07-09 22:35:00|842.5|831.2|841.7|830.6|842.5|831.2|841.7|830.5|22
1594334400000|2020-07-09 22:40:00|841.8|830.8|841.9|830.8|842.2|831.1|841.8|830.8|12
1594334700000|2020-07-09 22:45:00|841.7|830.7|841.7|830.7|841.8|830.7|841.6|830.5|9
1594335000000|2020-07-09 22:50:00|841.6|830.6|841|830.1|841.6|830.6|841|830.1|16
1594335300000|2020-07-09 22:55:00|841.3|830|841.5|830.4|841.5|830.4|841.3|830|7
1594335600000|2020-07-09 23:00:00|841.4|830.3|841.8|830.7|842.1|830.9|841.3|830.2|8
1594335900000|2020-07-09 23:05:00|841.7|830.6|841.7|830.6|841.7|830.6|841.7|830.6|1
1594336200000|2020-07-09 23:10:00|841.8|830.7|841.6|830.5|841.8|830.7|841.6|830.5|6
1594336500000|2020-07-09 23:15:00|841.7|830.6|841.7|830.6|841.8|830.6|841.7|830.5|6
1594336800000|2020-07-09 23:20:00|841.8|830.7|842.2|831.1|842.2|831.1|841.8|830.7|5
1594337100000|2020-07-09 23:25:00|842.1|831|843.4|832.2|843.4|832.2|842.1|831|22
1594337400000|2020-07-09 23:30:00|843.1|832|843.7|832.7|843.8|832.7|843.1|831.8|17
1594337700000|2020-07-09 23:35:00|843.8|832.8|843.6|832.5|843.8|832.8|843.5|832.4|10
1594338000000|2020-07-09 23:40:00|843.5|832.3|843.7|832.7|843.9|833|843.2|832.1|35
1594338300000|2020-07-09 23:45:00|843.6|832.6|842.7|831.7|843.6|832.7|842.5|831.6|50
1594338600000|2020-07-09 23:50:00|842.6|831.8|842.7|831.7|843|832.1|842.6|831.7|8
1594338900000|2020-07-09 23:55:00|842.9|831.6|842.3|831.3|842.9|831.8|842.2|831.1|12
1594339200000|2020-07-10 00:00:00|842.6|831.5|841.2|830.1|842.6|831.5|840.9|829.8|28
1594339500000|2020-07-10 00:05:00|841.1|830|840.3|829.4|841.1|830.1|840|829.1|47
1594339800000|2020-07-10 00:10:00|840.4|829.5|841.1|830|841.1|830.1|840.4|829.3|40
1594340100000|2020-07-10 00:15:00|841.2|830.1|841.7|830.5|842.3|831.2|841.1|830|42
1594340400000|2020-07-10 00:20:00|841.8|830.6|841.5|830.2|842|830.8|841.5|830.2|39
1594340700000|2020-07-10 00:25:00|841.6|830.3|842.2|830.5|842.2|830.5|841.1|829.9|48
1594341000000|2020-07-10 00:30:00|842|830.4|842.4|831.2|842.8|831.6|841.7|830.4|68
1594341300000|2020-07-10 00:35:00|842.3|831|842.3|831.1|842.4|831.3|841.8|830.6|61
1594341600000|2020-07-10 00:40:00|842.4|831.2|840.8|829.7|842.4|831.3|840.6|829.4|53
1594341900000|2020-07-10 00:45:00|840.9|829.8|840.1|828.9|840.9|829.8|839.6|828.3|45
1594342200000|2020-07-10 00:50:00|840|829|839.3|828.2|840|829|838.4|827.2|99
1594342500000|2020-07-10 00:55:00|839.4|828.3|838.7|827.6|840.1|828.9|838.5|827.4|83
1594342800000|2020-07-10 01:00:00|838.6|827.5|839.7|828.5|839.9|828.9|838.4|827.3|93
1594343100000|2020-07-10 01:05:00|839.4|828.2|839.3|828.1|839.7|828.6|839|827.7|69
1594343400000|2020-07-10 01:10:00|839.2|828.2|839.5|828.5|839.7|828.7|839.2|828.2|70
1594343700000|2020-07-10 01:15:00|839.4|828.4|839.2|828.1|840.6|829.5|839.2|828.1|62
1594344000000|2020-07-10 01:20:00|839.5|828.2|839.1|828.1|839.7|828.6|839.1|828.1|69
1594344300000|2020-07-10 01:25:00|839.2|828.2|839.4|828.3|839.8|828.8|839.2|828.1|34
1594344600000|2020-07-10 01:30:00|839.5|828.4|840.2|829|840.2|829.1|839.3|828.2|46
1594344900000|2020-07-10 01:35:00|839.9|828.7|840.2|829|840.9|829.8|839.9|828.7|38
1594345200000|2020-07-10 01:40:00|840.3|829.1|839.4|828.4|840.5|829.3|838.8|827.8|46
1594345500000|2020-07-10 01:45:00|839.3|828.3|839.5|828.6|839.7|828.8|839.1|828.1|25
1594345800000|2020-07-10 01:50:00|839.6|828.5|839.3|829.9|839.8|830|839.2|828.3|50
1594346100000|2020-07-10 01:55:00|839.4|830|839.8|830.9|840|831|839.4|830|55
1594346400000|2020-07-10 02:00:00|839.6|830.8|839.3|830.3|839.7|830.8|839|830.1|29
1594346700000|2020-07-10 02:05:00|839.2|830.2|838.9|830|839.6|831|838.9|830|40
1594347000000|2020-07-10 02:10:00|839.1|830.1|838.8|829.8|839.4|830.3|838.8|829.8|27
1594347300000|2020-07-10 02:15:00|839|829.9|838.9|829.8|839|830|838.4|829.5|18
1594347600000|2020-07-10 02:20:00|839.1|830|838.6|829.5|839.1|830|838.4|829.2|17
1594347900000|2020-07-10 02:25:00|838.5|829.4|838.4|829.2|838.5|829.4|838.2|828.9|13
1594348200000|2020-07-10 02:30:00|838.3|829|838.5|829.2|838.6|829.3|838.3|829|29
1594348500000|2020-07-10 02:35:00|838.4|828.9|838.4|829.3|838.7|829.6|838.3|828.9|22
1594348800000|2020-07-10 02:40:00|838.3|829.2|837.6|828.5|838.4|829.3|837.6|828.5|21
1594349100000|2020-07-10 02:45:00|837.7|828.6|836.9|827.9|837.9|828.8|836.9|827.9|33
1594349400000|2020-07-10 02:50:00|837.1|828|836.7|827.8|837.1|828.1|836.7|827.8|12
1594349700000|2020-07-10 02:55:00|836.8|827.9|836.5|827.6|836.8|827.9|836.5|827.6|15
1594350000000|2020-07-10 03:00:00|836.6|827.7|836.7|827.8|836.8|828|836.4|827.6|50
1594350300000|2020-07-10 03:05:00|836.8|827.7|836.3|827.5|837|828.3|836.3|827.4|24
1594350600000|2020-07-10 03:10:00|836.4|827.4|836.3|827.4|836.8|827.9|836.3|827.4|28
1594350900000|2020-07-10 03:15:00|836.4|827.5|836.1|827.2|836.5|827.7|836.1|827.2|24
1594351200000|2020-07-10 03:20:00|836.2|827.3|836.4|827.6|836.4|827.7|836.2|827.2|11
1594351500000|2020-07-10 03:25:00|836.5|827.7|836.3|827.4|836.6|827.7|836.3|827.4|22
1594351800000|2020-07-10 03:30:00|836.4|827.5|836.6|827.7|836.6|827.9|836.3|827.5|17
1594352100000|2020-07-10 03:35:00|836.7|827.6|836.8|827.8|836.8|827.8|836.7|827.6|5
1594352400000|2020-07-10 03:40:00|836.7|827.7|836.6|827.5|836.8|827.8|836.5|827.5|28
1594352700000|2020-07-10 03:45:00|836.5|827.6|836.5|827.6|836.6|827.7|836.5|827.5|11
1594353000000|2020-07-10 03:50:00|836.6|827.7|836.4|827.3|837.5|828.6|836.4|827.3|23
1594353300000|2020-07-10 03:55:00|836.5|827.4|836.8|827.8|836.8|827.9|836.4|827.4|9
1594353600000|2020-07-10 04:00:00|836.9|827.7|836.8|827.7|837|828.3|836.7|827.6|21
1594353900000|2020-07-10 04:05:00|836.7|827.9|836.8|827.7|837.2|828.1|836.6|827.5|27
1594354200000|2020-07-10 04:10:00|836.7|827.8|836.9|827.9|836.9|827.9|836.7|827.7|11
1594354500000|2020-07-10 04:15:00|836.8|827.8|836.6|827.5|836.8|827.8|836.5|827.5|8
1594354800000|2020-07-10 04:20:00|836.4|827.4|836.5|827.4|836.7|827.7|836.4|827.3|11
1594355100000|2020-07-10 04:25:00|836.4|827.6|836.5|827.5|836.7|827.7|836.4|827.5|7
1594355400000|2020-07-10 04:30:00|836.6|827.4|836.1|827.3|836.6|827.6|836.1|827.3|15
1594355700000|2020-07-10 04:35:00|836|827.2|836.4|827.6|836.4|827.6|836|827.2|9
1594356000000|2020-07-10 04:40:00|836.5|827.5|836.5|827.5|836.5|827.5|836.5|827.5|2
1594356300000|2020-07-10 04:45:00|836.6|827.6|836.1|827.2|836.6|827.6|836.1|827.2|9
1594356600000|2020-07-10 04:50:00|836|827.3|836|827.3|836|827.4|835.9|827.2|11
1594356900000|2020-07-10 04:55:00|836.2|827.4|834.7|826|836.3|827.6|834.7|826|22
1594357200000|2020-07-10 05:00:00|835|826.3|834.4|825.4|835.5|826.7|834.2|825.4|51
1594357500000|2020-07-10 05:05:00|834.5|825.5|834.5|825.5|834.8|825.9|834.5|825.4|16
1594357800000|2020-07-10 05:10:00|834.3|825.4|834.4|825.5|834.4|825.5|834.3|825.3|4
1594358100000|2020-07-10 05:15:00|834.5|825.6|833.7|824.8|834.5|825.6|833.7|824.8|24
1594358400000|2020-07-10 05:20:00|833.6|824.7|833.7|824.8|834.2|825.4|833.6|824.7|21
1594358700000|2020-07-10 05:25:00|833.8|824.9|833.7|824.7|834|825.2|833.5|824.6|22
1594359000000|2020-07-10 05:30:00|833.5|824.5|832.6|823.8|833.9|824.9|832.6|823.8|75
1594359300000|2020-07-10 05:35:00|832.3|823.5|831.9|823.1|833.5|824.1|831.8|822.9|45
1594359600000|2020-07-10 05:40:00|831.8|823|831.8|822.9|832.5|823.7|831.6|822.7|44
1594359900000|2020-07-10 05:45:00|831.6|823|831.6|822.9|831.9|823.2|831.6|822.8|28
1594360200000|2020-07-10 05:50:00|831.3|822.8|830.3|821.4|831.3|822.8|829|820|69
1594360500000|2020-07-10 05:55:00|830.2|821.3|829.8|820.8|830.2|821.3|828.7|819.7|42
1594360800000|2020-07-10 06:00:00|829.7|820.7|831.7|822.6|832|823|829.4|820.1|80
1594361100000|2020-07-10 06:05:00|831.5|822.4|831.7|822.7|833|823|830.9|821.9|45
1594361400000|2020-07-10 06:10:00|831.9|822.9|831.3|822.6|832.2|826|829.5|822.6|62
1594361700000|2020-07-10 06:15:00|831.4|822.7|831.8|823|832.2|823.2|831|822.2|74
1594362000000|2020-07-10 06:20:00|831.7|823.1|832.6|823.9|833.3|824.1|831.3|822.6|75
1594362300000|2020-07-10 06:25:00|832.9|823.8|833.6|824.7|834|825|832.8|823.8|32
1594362600000|2020-07-10 06:30:00|833.5|824.5|832.3|823.3|833.5|824.6|832.2|823.1|36
1594362900000|2020-07-10 06:35:00|832.1|823.1|832.5|823.5|832.9|824.1|832|823|39
1594363200000|2020-07-10 06:40:00|832.6|823.6|832.8|823.9|834.1|824.8|832.6|823.6|62
1594363500000|2020-07-10 06:45:00|832.7|824|831|822.1|832.8|824|830.9|822.1|21
1594363800000|2020-07-10 06:50:00|831.3|822.2|830.9|822.1|831.4|822.5|830.3|821.4|32
1594364100000|2020-07-10 06:55:00|831|822|831.2|822.3|831.3|822.5|830.9|821.9|23
1594364400000|2020-07-10 07:00:00|831.3|822.4|831.4|822.5|832.4|823.5|831|822.1|54
1594364700000|2020-07-10 07:05:00|831.2|822.4|831.4|822.5|831.4|822.6|830.3|821.4|74
1594365000000|2020-07-10 07:10:00|831.3|822.7|831.3|822.3|831.6|822.7|831.1|822.2|29
1594365300000|2020-07-10 07:15:00|831.7|822.4|833.4|824.4|834|824.4|831.5|822.4|45
1594365600000|2020-07-10 07:20:00|833.2|824.3|833.2|824.3|833.5|824.7|832.6|823.6|55
1594365900000|2020-07-10 07:25:00|833.4|824.4|834.9|826|835.1|826.3|833.2|824.3|43
1594366200000|2020-07-10 07:30:00|835.1|826.1|837|828.1|837.1|828.2|835.1|826.1|65
1594366500000|2020-07-10 07:35:00|837.1|828.3|836.8|827.9|837.9|829|836.6|827.7|51
1594366800000|2020-07-10 07:40:00|836.7|827.7|837.9|828.9|838.4|829.6|835.5|826.6|70
1594367100000|2020-07-10 07:45:00|837.6|828.6|837|827.9|837.7|828.7|837|827.9|24
1594367400000|2020-07-10 07:50:00|837.2|828.1|836.7|827.4|837.6|828.4|836.1|826.9|44
1594367700000|2020-07-10 07:55:00|836.6|827.3|836.9|827.8|836.9|827.9|835.4|826.2|43
1594368000000|2020-07-10 08:00:00|837|827.9|839.4|830|839.7|830.4|837|827.9|67
1594368300000|2020-07-10 08:05:00|839.5|830.2|839.7|830.5|839.9|830.7|838.5|829.2|58
1594368600000|2020-07-10 08:10:00|840.4|831|840.1|831|841.6|832.5|839.9|830.8|78
1594368900000|2020-07-10 08:15:00|840.3|831.2|840|831|840.7|831.6|839.7|830.7|71
1594369200000|2020-07-10 08:20:00|840.1|831.2|840.3|831.4|840.6|831.6|839.6|830.6|30
1594369500000|2020-07-10 08:25:00|840.4|831.5|838.5|829.6|840.5|831.5|838.4|829.6|50
1594369800000|2020-07-10 08:30:00|838.6|829.7|841.2|832.4|841.6|832.8|838.4|829.5|121
1594370100000|2020-07-10 08:35:00|841.1|832.1|842.4|833.5|842.6|833.8|841.1|832|56
1594370400000|2020-07-10 08:40:00|842.5|833.6|842.9|833.8|843.2|834.2|842.5|833.5|36
1594370700000|2020-07-10 08:45:00|843|834|841.8|832.9|843.3|834.3|841.4|832.4|33
1594371000000|2020-07-10 08:50:00|842.1|833.2|840.5|831.6|843|834.1|840.4|831.4|53
1594371300000|2020-07-10 08:55:00|840.4|831.5|841|832|842.1|833.1|839.5|830.6|51
1594371600000|2020-07-10 09:00:00|841.1|832.2|841.5|832.6|841.7|832.7|841.1|832.2|28
1594371900000|2020-07-10 09:05:00|841.6|832.9|842.3|833.4|843.2|834.3|841.4|832.5|56
1594372200000|2020-07-10 09:10:00|842.5|833.3|842.2|833.2|842.5|833.6|841.4|832.5|49
1594372500000|2020-07-10 09:15:00|842.3|833.3|840.9|832.1|842.4|833.4|840.9|832|45
1594372800000|2020-07-10 09:20:00|840.8|832|842.2|833.3|842.3|833.4|840.4|831.6|55
1594373100000|2020-07-10 09:25:00|842|833.1|841.8|832.8|842.4|833.5|841.7|832.7|57
1594373400000|2020-07-10 09:30:00|841.7|832.7|841.9|832.9|842.5|833.5|841.4|832.5|54
1594373700000|2020-07-10 09:35:00|842|833.1|841.4|832.5|842|833.1|840.7|831.6|27
1594374000000|2020-07-10 09:40:00|841.3|832.4|841.4|832.6|841.7|832.8|840.8|831.9|98
1594374300000|2020-07-10 09:45:00|841.2|832.5|840.4|831.4|841.4|832.5|840.4|831.4|29
1594374600000|2020-07-10 09:50:00|840.7|831.7|840.8|831.9|841|832.1|840.5|831.5|19
1594374900000|2020-07-10 09:55:00|840.7|832.1|840.7|831.8|841|832.3|840.4|831.5|26
1594375200000|2020-07-10 10:00:00|840.9|832|841.2|832.3|842.6|833.9|840.7|831.9|47
1594375500000|2020-07-10 10:05:00|841.5|832.6|842.2|833.1|842.2|833.5|841.3|832.3|12
1594375800000|2020-07-10 10:10:00|842.4|833.3|841.5|832.6|842.7|833.7|841.2|832.3|38
1594376100000|2020-07-10 10:15:00|841.3|832.4|840.5|831.7|841.4|832.5|840.5|831.7|31
1594376400000|2020-07-10 10:20:00|840.6|831.9|841.1|832.4|841.3|832.6|840.5|831.7|77
1594376700000|2020-07-10 10:25:00|841.3|832.3|840.4|831.5|841.3|832.5|839.6|830.7|35
1594377000000|2020-07-10 10:30:00|840.5|831.4|841.6|832.7|841.7|832.7|840.5|831.4|17
1594377300000|2020-07-10 10:35:00|841.9|832.9|843|833.9|843|833.9|841.8|832.8|11
1594377600000|2020-07-10 10:40:00|843.3|834|842.6|833.7|843.3|834.4|842.6|833.7|26
1594377900000|2020-07-10 10:45:00|842.5|833.6|842.7|833.7|843.1|834.4|842.4|833.6|17
1594378200000|2020-07-10 10:50:00|843|834|843.3|834.4|843.3|834.4|842.6|833.6|17
1594378500000|2020-07-10 10:55:00|843.2|834.3|843.2|834.3|843.9|835|843.1|834.2|25
1594378800000|2020-07-10 11:00:00|843.3|834.4|844.3|835.6|844.4|835.6|843.3|834.4|43
1594379100000|2020-07-10 11:05:00|844.4|835.7|845|836.2|845.3|836.5|844.2|835.5|45
1594379400000|2020-07-10 11:10:00|845.4|836.3|845.6|836.9|845.7|836.9|845.4|836.2|22
1594379700000|2020-07-10 11:15:00|846|837.2|844.3|835.4|846|837.2|844|835.2|55
1594380000000|2020-07-10 11:20:00|844.2|835.3|844.1|835.3|844.6|835.8|843.3|834.5|54
1594380300000|2020-07-10 11:25:00|843.8|835|843.6|834.6|844.1|835.2|843.2|834.3|47
1594380600000|2020-07-10 11:30:00|843.7|834.7|844.5|835.6|844.8|835.9|843.5|834.6|52
1594380900000|2020-07-10 11:35:00|844.4|835.5|844.1|835.2|844.5|835.6|843.4|834.5|47
1594381200000|2020-07-10 11:40:00|844.2|835.3|843.5|834.7|844.4|835.6|843.5|834.7|43
1594381500000|2020-07-10 11:45:00|843.7|834.9|843.9|835.2|844.4|835.6|843.6|834.8|19
1594381800000|2020-07-10 11:50:00|843.8|835.1|842.8|834|843.8|835.1|842.2|833.3|39
1594382100000|2020-07-10 11:55:00|842.9|834.2|841.6|832.8|843.2|834.4|841.6|832.7|29
1594382400000|2020-07-10 12:00:00|842|833.1|843|834.1|843.2|834.2|840.3|831.5|98
1594382700000|2020-07-10 12:05:00|842.6|834|841.2|832.3|842.6|834|841|832.1|41
1594383000000|2020-07-10 12:10:00|840.9|832.2|839.4|830.6|840.9|832.2|838.6|829.8|69
1594383300000|2020-07-10 12:15:00|839.5|830.7|840|831.1|840|831.1|839.1|830.2|28
1594383600000|2020-07-10 12:20:00|839.4|830.9|835.2|831.7|839.9|832.2|835|827.8|104
1594383900000|2020-07-10 12:25:00|835|831.5|832.4|828.9|836.2|832.7|831.7|828.2|76
1594384200000|2020-07-10 12:30:00|832.6|829.1|835.2|833.4|836.3|834.5|831.1|829.1|116
1594384500000|2020-07-10 12:35:00|835.4|833.6|835.8|834|836.2|834.4|835.2|833.4|104
1594384800000|2020-07-10 12:40:00|835.7|833.9|838|836.2|840|837.1|835.7|833.9|97
1594385100000|2020-07-10 12:45:00|837.9|836.1|836.7|834.9|838.6|836.8|834.8|833|71
1594385400000|2020-07-10 12:50:00|836.5|834.7|834.9|833.1|836.7|834.9|834.7|832.9|63
1594385700000|2020-07-10 12:55:00|835|833.2|837.2|835.4|837.3|835.5|834.5|832.7|76
1594386000000|2020-07-10 13:00:00|837|835.2|837.4|835.6|840.1|837.8|836.8|834.9|125
1594386300000|2020-07-10 13:05:00|837.3|835.5|840.3|838.5|841|839.2|837.3|835.5|74
1594386600000|2020-07-10 13:10:00|840.4|838.6|838.5|836.7|840.6|838.8|838.4|836.6|72
1594386900000|2020-07-10 13:15:00|838.6|836.8|838.2|836.4|838.7|836.9|838|836.2|35
1594387200000|2020-07-10 13:20:00|838.3|836.5|838.7|836.9|839.6|837.8|838.3|836.5|71
1594387500000|2020-07-10 13:25:00|838.8|837|839.1|837.3|839.3|837.5|838.1|836.3|64
1594387800000|2020-07-10 13:30:00|839.3|837.5|839.8|838|844.5|842.7|839|837.2|161
1594388100000|2020-07-10 13:35:00|839.9|838.1|842.3|840.5|842.4|840.6|838.5|836.7|136
1594388400000|2020-07-10 13:40:00|842.4|840.6|843.7|840.2|844.6|842.8|842.3|839.9|113
1594388700000|2020-07-10 13:45:00|843.6|840.1|844.7|842.9|845.1|843.3|842.9|839.9|103
1594389000000|2020-07-10 13:50:00|844.6|842.8|843.2|841.4|845|843.2|842.4|840.6|125
1594389300000|2020-07-10 13:55:00|842.7|840.9|843.1|841.3|844.3|842.5|842.3|840.5|87
1594389600000|2020-07-10 14:00:00|843|841.2|839.3|837.5|843.6|841.8|838.1|836.3|156
1594389900000|2020-07-10 14:05:00|839.4|837.6|840.9|839.1|841.2|839.4|838.8|837|113
1594390200000|2020-07-10 14:10:00|841|839.2|845.2|843.4|845.5|843.7|840.9|839.1|91
1594390500000|2020-07-10 14:15:00|845.3|843.5|844.6|842.8|845.5|843.7|843.7|841.9|83
1594390800000|2020-07-10 14:20:00|844.5|842.7|844.3|840.8|845.3|842.9|844.3|840.8|61
1594391100000|2020-07-10 14:25:00|844.2|840.7|845.3|841.8|845.5|842|841.9|840|88
1594391400000|2020-07-10 14:30:00|845.6|842.1|845.7|842.2|846.2|842.7|844.8|841.3|71
1594391700000|2020-07-10 14:35:00|845.6|842.1|843.2|839.7|845.6|842.1|843.2|839.7|53
1594392000000|2020-07-10 14:40:00|843.3|839.8|845.5|842|845.6|842.1|843.1|839.6|65
1594392300000|2020-07-10 14:45:00|845.6|842.1|849|845.5|849.2|845.7|845.6|842.1|91
1594392600000|2020-07-10 14:50:00|848.9|845.4|847.7|844.2|850.6|847.1|847.7|844.2|83
1594392900000|2020-07-10 14:55:00|847.8|844.3|847.2|843.7|848.1|844.6|846.8|843.3|79
1594393200000|2020-07-10 15:00:00|847.1|843.6|843.9|840.4|847.1|843.6|842.5|839|120
1594393500000|2020-07-10 15:05:00|844.1|840.6|844.1|840.6|846.1|842.6|842.9|839.4|88
1594393800000|2020-07-10 15:10:00|844|840.5|843.5|840|844.4|840.9|843.1|839.6|53
1594394100000|2020-07-10 15:15:00|843.9|840.4|842.1|838.6|844|840.5|841.1|837.6|73
1594394400000|2020-07-10 15:20:00|842|838.5|842.4|838.9|843.5|840|841.3|837.8|73
1594394700000|2020-07-10 15:25:00|842.3|838.8|840.5|837|842.3|838.8|840.5|837|57
1594395000000|2020-07-10 15:30:00|839.8|836.3|840.9|837.4|842.3|838.8|839.6|836.1|65
1594395300000|2020-07-10 15:35:00|841|837.5|840.6|837.1|841.4|837.9|839.5|836|63
1594395600000|2020-07-10 15:40:00|840.5|837|842.5|839|842.9|839.4|840.5|837|47
1594395900000|2020-07-10 15:45:00|842.6|839.1|840.9|837.4|842.8|839.3|840.7|837.2|54
1594396200000|2020-07-10 15:50:00|840.8|837.3|840.1|836.6|841.1|837.6|839.8|836.3|62
1594396500000|2020-07-10 15:55:00|840|836.5|840.2|836.7|840.6|837.1|838.5|835|90
1594396800000|2020-07-10 16:00:00|840.3|836.8|838.4|834.9|840.3|836.8|838.3|834.8|105
1594397100000|2020-07-10 16:05:00|838.3|834.8|839.5|836|839.5|836|838.1|834.6|66
1594397400000|2020-07-10 16:10:00|839.4|835.9|839.6|836.1|840|836.5|838.9|835.4|56
1594397700000|2020-07-10 16:15:00|839.5|836|838.3|834.8|839.5|836|837.5|834|57
1594398000000|2020-07-10 16:20:00|838.5|835|837.6|834.1|838.7|835.2|837.4|833.9|56
1594398300000|2020-07-10 16:25:00|837.7|834.2|837.3|833.8|837.8|834.3|836.7|833.2|56
1594398600000|2020-07-10 16:30:00|837.2|833.7|836.7|833.2|837.6|834.1|836.2|832.7|35
1594398900000|2020-07-10 16:35:00|836.8|833.3|834.9|831.4|837.2|833.7|834.3|830.8|40
1594399200000|2020-07-10 16:40:00|835.1|831.6|833.8|830.3|835.3|831.8|833.5|830|98
1594399500000|2020-07-10 16:45:00|833.6|830.1|834.2|830.7|834.5|831|833.1|829.6|66
1594399800000|2020-07-10 16:50:00|834.3|830.8|835.3|831.8|835.4|831.9|833.9|830.4|70
1594400100000|2020-07-10 16:55:00|835.1|831.6|835.5|832|835.7|832.2|834.3|830.8|87
1594400400000|2020-07-10 17:00:00|835.3|831.8|834.1|830.6|835.3|831.8|833.4|829.9|158
1594400700000|2020-07-10 17:05:00|834|830.5|835.1|831.6|835.1|831.6|833.9|830.4|38
1594401000000|2020-07-10 17:10:00|835|831.5|831.6|828.1|835|831.5|831.4|827.9|80
1594401300000|2020-07-10 17:15:00|831.5|828|828.3|824.8|831.7|828.2|828.1|824.6|52
1594401600000|2020-07-10 17:20:00|828.2|824.7|831.2|827.7|831.2|827.7|828.1|824.6|55
1594401900000|2020-07-10 17:25:00|831.1|827.6|831.9|828.4|832.4|828.9|831|827.5|45
1594402200000|2020-07-10 17:30:00|831.8|828.3|832.9|829.4|833.8|830.3|831.7|828.2|43
1594402500000|2020-07-10 17:35:00|833|829.5|834.3|830.8|834.9|831.4|832.4|828.9|53
1594402800000|2020-07-10 17:40:00|834|830.5|834.3|830.8|835.2|831.7|833.6|830.1|32
1594403100000|2020-07-10 17:45:00|833.9|830.4|834.3|830.8|834.6|831.1|833.9|830.4|18
1594403400000|2020-07-10 17:50:00|834.2|830.7|835|831.5|835|831.5|833.9|830.4|16
1594403700000|2020-07-10 17:55:00|834.9|831.4|834.8|831.3|835.1|831.6|834.2|830.7|17
1594404000000|2020-07-10 18:00:00|834.6|831.1|833.8|830.3|834.6|831.1|832.9|829.4|24
1594404300000|2020-07-10 18:05:00|833.9|830.4|833.5|830|834.1|830.6|833.5|830|15
1594404600000|2020-07-10 18:10:00|833.6|830.1|833.2|829.7|833.6|830.1|832.7|829.2|10
1594404900000|2020-07-10 18:15:00|833.3|829.8|832.7|829.2|833.5|830|832.6|829.1|21
1594405200000|2020-07-10 18:20:00|832.6|829.1|832|828.5|832.6|829.1|832|828.5|18
1594405500000|2020-07-10 18:25:00|832.1|828.6|832.1|828.6|832.4|828.9|831.9|828.4|15
1594405800000|2020-07-10 18:30:00|832|828.5|831.5|828|832|828.5|830.8|827.3|27
1594406100000|2020-07-10 18:35:00|831.4|827.9|831.7|828.2|831.7|828.2|831.3|827.8|9
1594406400000|2020-07-10 18:40:00|831.8|828.3|831.3|827.8|831.9|828.4|831.2|827.7|17
1594406700000|2020-07-10 18:45:00|831.4|827.9|831.7|828.2|831.8|828.3|831.2|827.7|21
1594407000000|2020-07-10 18:50:00|831.6|828.1|832.1|828.6|832.2|828.7|831.6|828.1|15
1594407300000|2020-07-10 18:55:00|832|828.5|831.2|827.7|832|828.5|831|827.5|16
1594407600000|2020-07-10 19:00:00|831.3|827.8|832.1|828.6|832.4|828.9|831.1|827.6|22
1594407900000|2020-07-10 19:05:00|832|828.5|832.4|828.9|832.6|829.1|831.9|828.4|25
1594408200000|2020-07-10 19:10:00|832.5|829|831.5|828|832.5|829|831.1|827.6|21
1594408500000|2020-07-10 19:15:00|831.4|827.9|832.3|828.8|832.3|828.8|831.4|827.9|20
1594408800000|2020-07-10 19:20:00|832.4|828.9|833.5|830|833.5|830|832.4|828.9|15
1594409100000|2020-07-10 19:25:00|833.4|829.9|833.1|829.6|833.7|830.2|832.9|829.4|10
1594409400000|2020-07-10 19:30:00|833.2|829.7|833.6|830.1|833.7|830.2|832.8|829.3|20
1594409700000|2020-07-10 19:35:00|833.8|830.3|833.2|829.7|834.4|830.9|833.1|829.6|29
1594410000000|2020-07-10 19:40:00|833.3|829.8|832.9|829.4|833.7|830.2|832.8|829.3|27
1594410300000|2020-07-10 19:45:00|833.3|829.8|833|829.5|833.4|829.9|832.5|829|18
1594410600000|2020-07-10 19:50:00|833.1|829.6|833.5|830|833.6|830.1|832.8|829.3|31
1594410900000|2020-07-10 19:55:00|833.6|830.1|833|829.5|833.7|830.2|832|828.5|25
1594411200000|2020-07-10 20:00:00|833.1|829.6|832.4|828.9|833.2|829.7|832|828.5|22
1594411500000|2020-07-10 20:05:00|832.2|828.7|833|829.5|833.1|829.6|832.2|828.7|19
1594411800000|2020-07-10 20:10:00|833.1|829.6|833.4|829.9|833.4|829.9|832.3|828.8|18
1594412100000|2020-07-10 20:15:00|833.3|829.8|833.3|829.8|833.3|829.8|833.2|829.7|5
1594412400000|2020-07-10 20:20:00|833.2|829.7|832.4|828.9|833.2|829.7|832.1|828.6|15
1594412700000|2020-07-10 20:25:00|832.1|828.6|832.3|828.8|832.6|829.1|832.1|828.6|6
1594413000000|2020-07-10 20:30:00|832.4|828.9|831.7|828.2|833.1|829.6|831.7|828.2|16
1594413300000|2020-07-10 20:35:00|832|828.5|832.7|829.2|833.2|829.7|832|828.5|19
1594413600000|2020-07-10 20:40:00|832.6|829.1|831.5|828|832.6|829.1|831.4|827.9|11
1594413900000|2020-07-10 20:45:00|831.6|828.1|831.4|827.9|832.8|829.3|830.6|827.1|32
1594414200000|2020-07-10 20:50:00|831.3|827.8|839.1|822.1|839.1|827.9|831.1|821.9|8
1594414500000|2020-07-10 20:55:00|839.2|822.2|838.4|821.4|839.7|822.7|837.3|820.3|53
1594632300000|2020-07-13 09:25:00|842.5|840.7|844.2|842.4|844.7|842.9|842.5|840.7|31
1594632600000|2020-07-13 09:30:00|844.5|842.7|843.7|841.9|844.6|842.8|843|841.2|37
1594632900000|2020-07-13 09:35:00|843.8|842|844.9|843.1|845|843.2|843.8|842|27
1594633200000|2020-07-13 09:40:00|845|843.2|846.7|844.9|847.6|845.8|845|843.2|36
1594633500000|2020-07-13 09:45:00|846.8|845|846.2|844.4|846.8|845|845.7|843.9|19
1594633800000|2020-07-13 09:50:00|846.3|844.5|846.3|844.5|847|845.2|846|844.2|35
1594634100000|2020-07-13 09:55:00|846.4|844.6|846.3|844.5|846.7|844.9|845.9|844.1|33
1594634400000|2020-07-13 10:00:00|846.2|844.4|847.2|845.4|847.4|845.6|846.2|844.4|22
1594634700000|2020-07-13 10:05:00|847|845.2|846.3|844.5|847.1|845.3|845.8|844|35
1594635000000|2020-07-13 10:10:00|846|844.2|846.4|844.6|846.5|844.7|846|844.2|25
1594635300000|2020-07-13 10:15:00|846.5|844.7|846.1|844.3|846.7|844.9|846.1|844.3|22
1594635600000|2020-07-13 10:20:00|846.2|844.4|844.6|842.8|846.6|844.8|844.3|842.5|41
1594635900000|2020-07-13 10:25:00|844.7|842.9|844.5|842.7|844.8|843|844.2|842.4|18
1594636200000|2020-07-13 10:30:00|844.6|842.8|844.2|842.4|844.9|843.1|844.2|842.4|16
1594636500000|2020-07-13 10:35:00|844.3|842.5|843.6|841.8|844.5|842.7|843.4|841.6|21
1594636800000|2020-07-13 10:40:00|844|842.2|844.2|842.4|845.2|843.4|844|842.2|28
1594637100000|2020-07-13 10:45:00|844.6|842.8|845.4|843.6|846|844.2|844.5|842.7|29
1594637400000|2020-07-13 10:50:00|845.3|843.5|845.8|844|846.7|844.9|845.2|843.4|31
1594637700000|2020-07-13 10:55:00|846|844.2|846.9|845.1|846.9|845.1|845.5|843.7|39
1594638000000|2020-07-13 11:00:00|847.1|845.3|849.6|847.8|850|848.2|847.1|845.3|46
1594638300000|2020-07-13 11:05:00|849.8|848|850.6|848.8|850.6|848.8|849.8|848|10
1594638600000|2020-07-13 11:10:00|850.7|848.9|851.5|849.7|851.6|849.8|850.3|848.5|23
1594638900000|2020-07-13 11:15:00|851.6|849.8|852.4|850.6|852.5|850.7|851.5|849.7|19
1594639200000|2020-07-13 11:20:00|852.3|850.5|850.4|848.6|852.4|850.6|850.3|848.5|38
1594639500000|2020-07-13 11:25:00|850.6|848.8|850.5|848.7|850.6|848.8|849.7|847.9|21
1594639800000|2020-07-13 11:30:00|850.6|848.8|850.1|848.3|850.9|849.1|849.8|848|37
1594640100000|2020-07-13 11:35:00|850.2|848.4|850.6|848.8|850.6|848.8|849.9|848.1|19
1594640400000|2020-07-13 11:40:00|850.5|848.7|850|848.2|850.6|848.8|849.5|847.7|25
1594640700000|2020-07-13 11:45:00|850.1|848.3|850.6|848.8|850.6|848.8|849.7|847.9|20
1594641000000|2020-07-13 11:50:00|850.9|849.1|851.5|842.7|854.1|849.1|850.5|842.7|60
1594641300000|2020-07-13 11:55:00|851.6|842.8|852.5|843.6|852.8|843.9|851.6|842.8|70
1594641600000|2020-07-13 12:00:00|852.9|843.9|852|843.1|853.4|844.5|852|843.1|60
1594641900000|2020-07-13 12:05:00|851.6|842.7|851|842.1|852.4|843.5|850.8|841.9|60
1594642200000|2020-07-13 12:10:00|851.1|842.2|850.3|841.4|851.9|842.9|850.3|841.4|54
1594642500000|2020-07-13 12:15:00|850.4|841.3|846.4|844.6|851|845.7|846|841.1|72
1594642800000|2020-07-13 12:20:00|846.7|844.9|848.7|846.9|848.9|847.1|846.7|844.9|64
1594643100000|2020-07-13 12:25:00|848.6|846.8|848.3|846.5|849.1|847.3|848.2|846.4|61
1594643400000|2020-07-13 12:30:00|848.5|846.7|847.8|846|849.1|847.3|846.9|845.1|70
1594643700000|2020-07-13 12:35:00|847.7|845.9|848.5|846.7|848.7|846.9|847.7|845.9|42
1594644000000|2020-07-13 12:40:00|848.6|846.8|845.9|844.1|848.9|847.1|845.8|844|63
1594644300000|2020-07-13 12:45:00|846|844.2|847.5|845.7|848.5|846.7|845.9|844.1|56
1594644600000|2020-07-13 12:50:00|847.7|845.9|848|846.2|848|846.2|846.4|844.6|34
1594644900000|2020-07-13 12:55:00|848.1|846.3|845.8|844|848.2|846.4|845.8|844|44
1594645200000|2020-07-13 13:00:00|845.7|843.9|847.3|845.5|848.3|846.5|844.3|842.5|148
1594645500000|2020-07-13 13:05:00|847.4|845.6|848.6|846.8|848.8|847|847.4|845.6|99
1594645800000|2020-07-13 13:10:00|848.7|846.9|847.1|845.3|849.3|847.5|845.9|844.1|80
1594646100000|2020-07-13 13:15:00|847.7|845.9|849.3|847.5|849.3|847.5|845.6|843.8|90
1594646400000|2020-07-13 13:20:00|849.1|847.3|850.6|848.8|851.2|849.4|849.1|847.3|90
1594646700000|2020-07-13 13:25:00|850.7|848.9|850.1|848.3|851.5|849.7|849.2|847.4|82
1594647000000|2020-07-13 13:30:00|850.3|848.5|848.6|846.8|851.2|849.4|847.8|846|152
1594647300000|2020-07-13 13:35:00|848.7|846.9|849.4|847.6|850.6|848.8|848.1|846.3|158
1594647600000|2020-07-13 13:40:00|849.5|847.7|850.5|848.7|851|849.2|849.3|847.5|78
1594647900000|2020-07-13 13:45:00|850.6|848.8|847.5|845.7|851.8|850|847.1|845.3|164
1594648200000|2020-07-13 13:50:00|847.6|845.8|845.7|843.9|847.9|846.1|844.7|842.9|140
1594648500000|2020-07-13 13:55:00|845.5|843.7|846|844.2|848.3|846.5|845.1|843.3|137
1594648800000|2020-07-13 14:00:00|846.3|844.5|843.6|841.8|847.2|845.4|840.5|838.7|205
1594649100000|2020-07-13 14:05:00|843.5|841.7|844|842.2|845.7|843.9|843.2|841.4|111
1594649400000|2020-07-13 14:10:00|844.5|842.7|844.3|842.5|845.5|843.7|843.7|841.9|109
1594649700000|2020-07-13 14:15:00|844.4|842.6|843.1|841.3|847|845.2|843|841.2|97
1594650000000|2020-07-13 14:20:00|843.3|841.5|841.8|840|843.9|842.1|841.6|839.8|115
1594650300000|2020-07-13 14:25:00|842.2|840.4|841.2|839.4|842.7|840.9|841.2|839.4|135
1594650600000|2020-07-13 14:30:00|841.3|839.5|842.3|840.5|845.2|843.4|841.2|839.4|155
1594650900000|2020-07-13 14:35:00|842.6|840.8|841.7|839.9|843.2|841.4|839.1|837.3|156
1594651200000|2020-07-13 14:40:00|842.1|840.3|843.3|841.5|844.8|843|842|840.2|104
1594651500000|2020-07-13 14:45:00|843.1|841.3|844.5|842.7|844.5|842.7|842.4|840.6|73
1594651800000|2020-07-13 14:50:00|844.8|843|844.8|843|845.4|843.6|843|841.2|82
1594652100000|2020-07-13 14:55:00|844.5|842.7|848.1|846.3|849.8|848|844.5|842.7|139
1594652400000|2020-07-13 15:00:00|847.9|846.1|848|846.2|848.9|847.1|847.1|845.3|118
1594652700000|2020-07-13 15:05:00|848.2|846.4|844.4|842.6|848.2|846.4|843.9|842.1|83
1594653000000|2020-07-13 15:10:00|844.6|842.8|845.5|843.7|845.6|843.8|844.4|842.6|68
1594653300000|2020-07-13 15:15:00|845.6|843.8|847.8|846|847.8|846|844.7|842.9|94
1594653600000|2020-07-13 15:20:00|847.7|845.9|847|845.2|848.3|846.5|845.3|843.5|132
1594653900000|2020-07-13 15:25:00|846.9|845.1|846.4|844.6|847.5|845.7|845.4|843.6|83
1594654200000|2020-07-13 15:30:00|846.3|844.5|846.4|844.6|847.8|846|846.3|844.5|66
1594654500000|2020-07-13 15:35:00|846.6|844.8|845.5|843.7|847.1|845.3|845.3|843.5|73
1594654800000|2020-07-13 15:40:00|845.7|843.9|846.5|844.7|846.9|845.1|845.5|843.7|69
1594655100000|2020-07-13 15:45:00|846.7|844.9|847.2|845.4|847.2|845.4|844.6|842.8|104
1594655400000|2020-07-13 15:50:00|847.3|845.5|848.2|846.4|848.3|846.5|846.1|844.3|62
1594655700000|2020-07-13 15:55:00|848.1|846.3|848.4|846.6|848.4|846.6|847.3|845.5|61
1594656000000|2020-07-13 16:00:00|848.5|846.7|847.8|846|848.8|847|847.1|845.3|66
1594656300000|2020-07-13 16:05:00|847.9|846.1|848.2|846.4|848.6|846.8|847.1|845.3|39
1594656600000|2020-07-13 16:10:00|848.4|846.6|847.5|845.7|848.4|846.6|847.5|845.7|46
1594656900000|2020-07-13 16:15:00|847.8|846|848|846.2|848.4|846.6|847.2|845.4|54
1594657200000|2020-07-13 16:20:00|847.9|846.1|848|846.2|848.6|846.8|847.8|846|47
1594657500000|2020-07-13 16:25:00|848.1|846.3|847.8|846|848.4|846.6|847.3|845.5|52
1594657800000|2020-07-13 16:30:00|847.9|846.1|848.4|846.6|848.5|846.7|847.5|845.7|42
1594658100000|2020-07-13 16:35:00|848.5|846.7|849.5|847.7|849.7|847.9|848.2|846.4|43
1594658400000|2020-07-13 16:40:00|849.6|847.8|848.5|846.7|849.7|847.9|848.4|846.6|48
1594658700000|2020-07-13 16:45:00|848.8|847|848.6|846.8|848.8|847|847.8|846|43
1594659000000|2020-07-13 16:50:00|848.4|846.6|848.2|846.4|848.5|846.7|848.1|846.3|35
1594659300000|2020-07-13 16:55:00|848.6|846.8|849|847.2|849.2|847.4|848.3|846.5|42
1594659600000|2020-07-13 17:00:00|849.2|847.4|844|842.2|849.2|847.4|843.8|842|120
1594659900000|2020-07-13 17:05:00|843.9|842.1|844.8|843|845.1|843.3|843.8|842|46
1594660200000|2020-07-13 17:10:00|844.9|843.1|845|843.2|845.2|843.4|844.7|842.9|28
1594660500000|2020-07-13 17:15:00|845.1|843.3|845.9|844.1|846.3|844.5|845|843.2|38
1594660800000|2020-07-13 17:20:00|846|844.2|846.5|844.7|846.8|845|845.9|844.1|45
1594661100000|2020-07-13 17:25:00|846.7|844.9|847.1|845.3|847.3|845.5|846.2|844.4|67
1594661400000|2020-07-13 17:30:00|847.2|845.4|848.1|846.3|848.5|846.7|847.1|845.3|25
1594661700000|2020-07-13 17:35:00|848.3|846.5|847.3|845.5|848.6|846.8|847|845.2|49
1594662000000|2020-07-13 17:40:00|847.4|845.6|846.8|845|847.5|845.7|846.6|844.8|40
1594662300000|2020-07-13 17:45:00|846.9|845.1|846.8|845|847.4|845.6|845.9|844.1|34
1594662600000|2020-07-13 17:50:00|846.9|845.1|848.5|846.7|848.6|846.8|846.8|845|17
1594662900000|2020-07-13 17:55:00|848.4|846.6|848.6|846.8|849.1|847.3|847.9|846.1|26
1594663200000|2020-07-13 18:00:00|848.3|846.5|847.6|845.8|849|847.2|847.3|845.5|59
1594663500000|2020-07-13 18:05:00|847.5|845.7|844.6|842.8|847.5|845.7|844.2|842.4|89
1594663800000|2020-07-13 18:10:00|844.5|842.7|844.2|842.4|845|843.2|843.6|841.8|65
1594664100000|2020-07-13 18:15:00|844.4|842.6|846|844.2|846|844.2|844.3|842.5|50
1594664400000|2020-07-13 18:20:00|845.7|843.9|844.7|842.9|845.9|844.1|844.5|842.7|60
1594664700000|2020-07-13 18:25:00|844.8|843|843.5|841.7|844.8|843|843.4|841.6|65
1594665000000|2020-07-13 18:30:00|843.3|841.5|840.4|838.6|844|842.2|840|838.2|105
1594665300000|2020-07-13 18:35:00|840.9|839.1|840.8|839|841|839.2|839|837.2|50
1594665600000|2020-07-13 18:40:00|840.6|838.8|840.9|839.1|841.5|839.7|840.5|838.7|36
1594665900000|2020-07-13 18:45:00|841.1|839.3|842.9|841.1|842.9|841.1|840.5|838.7|52
1594666200000|2020-07-13 18:50:00|842.7|840.9|843.5|841.7|843.6|841.8|842.5|840.7|23
1594666500000|2020-07-13 18:55:00|843.4|841.6|843.4|841.6|844.2|842.4|843|841.2|68
1594666800000|2020-07-13 19:00:00|843.3|841.5|839.5|837.7|843.6|841.8|839.5|837.7|140
1594667100000|2020-07-13 19:05:00|839.6|837.8|837.7|835.9|839.9|838.1|837|835.2|122
1594667400000|2020-07-13 19:10:00|837.5|835.7|840|838.2|840.5|838.7|837.1|835.3|134
1594667700000|2020-07-13 19:15:00|839.7|837.9|836.9|835.1|840.3|838.5|836.9|835.1|116
1594668000000|2020-07-13 19:20:00|837|835.2|835.2|833.4|837.4|835.6|835.1|833.3|88
1594668300000|2020-07-13 19:25:00|835.1|833.3|835.4|833.6|836.6|834.8|833.1|831.3|124
1594668600000|2020-07-13 19:30:00|835.6|833.8|833.7|831.9|837.3|835.5|833|831.2|143
1594668900000|2020-07-13 19:35:00|833.5|831.7|834.6|832.8|836.1|834.3|833.5|831.7|181
1594669200000|2020-07-13 19:40:00|834.5|832.7|835.9|834.1|837.1|835.3|834.5|832.7|145
1594669500000|2020-07-13 19:45:00|836|834.2|834.9|833.1|837.3|835.5|834.9|833.1|149
1594669800000|2020-07-13 19:50:00|834.8|833|834.4|832.6|836|834.2|834.3|832.5|99
1594670100000|2020-07-13 19:55:00|834.3|832.5|835.4|833.6|836.4|834.6|834.3|832.5|108
1594670400000|2020-07-13 20:00:00|835.5|833.7|835.2|833.4|836|834.2|834.6|832.8|80
1594670700000|2020-07-13 20:05:00|835.3|833.5|836.5|834.7|836.7|834.9|835.2|833.4|72
1594671000000|2020-07-13 20:10:00|836.4|834.6|837.6|835.8|837.6|835.8|836.3|834.5|71
1594671300000|2020-07-13 20:15:00|837.5|835.7|837.7|835.9|838|836.2|837.4|835.6|30
1594671600000|2020-07-13 20:20:00|837.8|836|838|836.2|838.1|836.3|837.6|835.8|13
1594671900000|2020-07-13 20:25:00|838.1|836.3|838.6|836.8|838.6|836.8|838.1|836.3|13
1594672200000|2020-07-13 20:30:00|838.5|836.7|837.2|835.4|838.5|836.7|836.5|834.7|25
1594672500000|2020-07-13 20:35:00|837.3|835.5|837.2|835.4|837.3|835.5|836.4|834.6|15
1594672800000|2020-07-13 20:40:00|836.5|834.7|836.3|834.5|836.5|834.7|836|834.2|16
1594673100000|2020-07-13 20:45:00|836.4|834.6|834.9|833.1|836.4|834.6|834.1|832.3|49
1594673400000|2020-07-13 20:50:00|835|833.2|835.8|834|835.8|834|835|833.2|17
1594673700000|2020-07-13 20:55:00|835.6|833.8|834.8|833|835.8|834|834.8|833|28
1594677600000|2020-07-13 22:00:00|844.6|824.1|843.9|827|845.5|827.1|843.7|824.1|36
1594677900000|2020-07-13 22:05:00|844|827.1|844.5|828|844.9|828.4|843.5|826.7|82
1594678200000|2020-07-13 22:10:00|842.1|831|842.4|831.3|842.4|831.3|842|830.9|37
1594678500000|2020-07-13 22:15:00|842.2|831.1|842.2|831.2|842.3|831.3|841.9|830.7|22
1594678800000|2020-07-13 22:20:00|842.1|831.1|841.9|830.8|842.2|831.2|841.8|830.8|30
1594679100000|2020-07-13 22:25:00|842|830.9|842|830.8|842.2|831.1|841.8|830.8|28
1594679400000|2020-07-13 22:30:00|841.9|830.7|841.8|830.6|842|830.9|841.7|830.4|31
1594679700000|2020-07-13 22:35:00|841.7|830.5|842.1|830.9|842.1|831|841.5|830.3|35
1594680000000|2020-07-13 22:40:00|842|831|841.9|830.7|842.1|831|841.4|830.2|36
1594680300000|2020-07-13 22:45:00|842|830.8|842|830.9|842.2|831|841.8|830.6|19
1594680600000|2020-07-13 22:50:00|841.8|830.8|842.3|831|842.3|831|841.8|830.6|30
1594680900000|2020-07-13 22:55:00|842.2|830.9|842|830.8|842.3|831|841.9|830.7|29
1594681200000|2020-07-13 23:00:00|841.8|830.6|841.6|830.3|841.9|830.6|841.4|830.1|28
1594681500000|2020-07-13 23:05:00|841.7|830.2|841.1|829.8|841.9|830.5|841.1|829.8|38
1594681800000|2020-07-13 23:10:00|841.2|829.9|840.9|829.8|841.3|830.1|840.9|829.7|15
1594682100000|2020-07-13 23:15:00|840.6|829.7|840.6|829.4|840.8|829.7|840.3|829.2|14
1594682400000|2020-07-13 23:20:00|840.7|829.5|841.2|830|841.2|830|840.6|829.5|34
1594682700000|2020-07-13 23:25:00|841.3|830.2|841.2|830.1|841.3|830.2|840.9|829.8|27
1594683000000|2020-07-13 23:30:00|841.3|830|841.4|830.3|841.8|830.7|841.2|830|21
1594683300000|2020-07-13 23:35:00|841.2|830.2|841.6|830.4|841.9|830.8|841|829.9|34
1594683600000|2020-07-13 23:40:00|841.8|830.5|841|829.9|841.8|830.5|840.8|829.7|32
1594683900000|2020-07-13 23:45:00|841.1|830|840.8|830.4|841.1|830.4|840.3|829.5|39
1594684200000|2020-07-13 23:50:00|840.9|830.5|840.8|830.6|841.2|830.9|840.8|830.4|51
1594684500000|2020-07-13 23:55:00|840.7|830.7|839.9|829.8|840.7|830.7|839.8|829.7|36
1594684800000|2020-07-14 00:00:00|839.8|829.7|839.7|829.7|841.1|831.1|839.7|829.6|107
1594685100000|2020-07-14 00:05:00|839.9|829.9|839.1|829|840|829.9|838.9|828.9|66
1594685400000|2020-07-14 00:10:00|838.7|828.8|838.2|828.1|839.7|829.7|838.1|828|73
1594685700000|2020-07-14 00:15:00|837.6|827.5|838|827.9|838.3|827.9|837.4|827.3|48
1594686000000|2020-07-14 00:20:00|837.9|828|837.7|827.6|837.9|828|837.3|827.2|53
1594686300000|2020-07-14 00:25:00|837.8|827.5|837.9|827.7|838.2|827.9|837.8|827.5|15
1594686600000|2020-07-14 00:30:00|838.2|827.6|837.3|827.2|838.2|828|837.2|827.1|24
1594686900000|2020-07-14 00:35:00|837.4|827|836.8|826.7|837.4|827.2|836.8|826.7|25
1594687200000|2020-07-14 00:40:00|836.9|826.9|838.4|828.4|838.4|828.4|836.9|826.9|64
1594687500000|2020-07-14 00:45:00|838.1|828.3|837.6|827.5|838.4|828.4|837.5|827.4|70
1594687800000|2020-07-14 00:50:00|837.7|827|837.2|827.1|838.2|828|836.6|826.5|64
1594688100000|2020-07-14 00:55:00|837.3|827|837.2|827|837.9|827.8|837.1|826.8|48
1594688400000|2020-07-14 01:00:00|837.1|826.9|835.5|825.5|837.4|827.2|835.4|825.4|145
1594688700000|2020-07-14 01:05:00|835.6|825.6|836.3|826.1|836.9|826.6|834.8|824.6|112
1594689000000|2020-07-14 01:10:00|836.2|826.2|835.1|825.1|836.2|826.2|834.8|824.9|76
1594689300000|2020-07-14 01:15:00|835.2|825.2|836.2|826.2|836.8|826.9|835.2|825.1|95
1594689600000|2020-07-14 01:20:00|836|826.1|835.4|825.4|836.3|826.3|835.2|825.1|49
1594689900000|2020-07-14 01:25:00|835.2|825.2|835.5|825.7|835.9|826|835|824.7|35
1594690200000|2020-07-14 01:30:00|835.4|825.8|837.1|828.1|837.4|828.4|835.4|825.8|96
1594690500000|2020-07-14 01:35:00|837.2|828.2|838.4|829.4|838.4|829.4|836.7|827.7|43
1594690800000|2020-07-14 01:40:00|838.2|829.2|837.1|828.1|838.3|829.2|837|828|58
1594691100000|2020-07-14 01:45:00|836.9|828|835.6|826.4|836.9|828|835.6|826.4|36
1594691400000|2020-07-14 01:50:00|835.7|826.5|835.9|826.9|836|827|835.1|826.1|23
1594691700000|2020-07-14 01:55:00|836|827|837|827|837.1|827.4|835.5|826.7|32
1594692000000|2020-07-14 02:00:00|837.1|827.1|836.3|827.2|837.3|828.3|835.9|826.9|49
1594692300000|2020-07-14 02:05:00|836.2|826.9|835.2|826.2|836.3|827.2|835.2|826.2|34
1594692600000|2020-07-14 02:10:00|835.3|826.4|835.8|826.6|836.1|826.9|835.3|826.4|36
1594692900000|2020-07-14 02:15:00|835.7|826.5|836.8|827.6|836.8|827.8|835.6|826.5|21
1594693200000|2020-07-14 02:20:00|836.7|827.1|836.2|827.1|836.9|827.9|836.1|827|22
1594693500000|2020-07-14 02:25:00|836.3|827.2|835.5|826.4|836.3|827.2|835.4|826.3|27
1594693800000|2020-07-14 02:30:00|835.4|826.3|835|826.1|835.5|826.6|835|826.1|33
1594694100000|2020-07-14 02:35:00|834.8|825.9|834.8|825.8|835.3|826.4|834.6|825.6|33
1594694400000|2020-07-14 02:40:00|834.7|825.7|834.7|825.8|834.9|825.8|834.6|825.6|21
1594694700000|2020-07-14 02:45:00|834.6|825.7|835.3|826.3|835.5|826.5|834.6|825.6|23
1594695000000|2020-07-14 02:50:00|835.6|826.2|835.1|825.8|835.6|826.6|835|825.8|26
1594695300000|2020-07-14 02:55:00|835.2|825.9|835.1|826|835.4|826.1|835|825.9|13
1594695600000|2020-07-14 03:00:00|835|825.9|835.3|826.2|835.6|826.8|835|825.9|59
1594695900000|2020-07-14 03:05:00|835.2|826.1|836.5|827.3|836.5|827.3|835.2|826.1|24
1594696200000|2020-07-14 03:10:00|835.8|827.1|836.8|827.5|836.8|827.5|835.8|826.7|11
1594696500000|2020-07-14 03:15:00|836.6|827.4|835.9|826.5|836.6|827.4|835.9|826.5|42
1594696800000|2020-07-14 03:20:00|836|826.6|835.7|826.4|836|826.6|835.6|826.1|26
1594697100000|2020-07-14 03:25:00|835.8|826.5|835.9|826.7|836|826.7|835.8|826.5|8
1594697400000|2020-07-14 03:30:00|835.8|826.8|835.2|826.4|835.8|826.8|834.9|826|36
1594697700000|2020-07-14 03:35:00|835.1|826.3|835.4|826.4|835.5|826.7|834.9|826|19
1594698000000|2020-07-14 03:40:00|835.3|826.3|835.4|826.4|835.5|826.5|835.3|826.3|15
1594698300000|2020-07-14 03:45:00|835.5|826.5|835.8|826.8|835.9|827|835.4|826.4|18
1594698600000|2020-07-14 03:50:00|836|826.7|836.3|827.3|836.3|827.3|836|826.7|13
1594698900000|2020-07-14 03:55:00|836.1|827.2|836.1|827.3|836.2|827.3|835.6|826.7|24
1594699200000|2020-07-14 04:00:00|836.2|827.2|836.2|827.2|836.2|827.3|836.1|827.1|13
1594699500000|2020-07-14 04:05:00|836.1|827.1|836|827.2|836.1|827.2|835.9|826.9|10
1594699800000|2020-07-14 04:10:00|835.9|827.1|834.7|825.8|835.9|827.2|834.6|825.6|20
1594700100000|2020-07-14 04:15:00|834.6|825.7|834.7|825.9|835|826.2|834.6|825.6|19
1594700400000|2020-07-14 04:20:00|834.9|826|835.2|826.1|835.5|826.6|834.8|825.9|14
1594700700000|2020-07-14 04:25:00|835.3|826.2|835.3|826.2|835.5|826.4|835.3|826.2|7
1594701000000|2020-07-14 04:30:00|835.4|826.1|834.6|825.6|835.4|826.1|834.5|825.3|26
1594701300000|2020-07-14 04:35:00|834.7|825.7|835|826|835.1|826.3|834.7|825.7|16
1594701600000|2020-07-14 04:40:00|834.8|825.9|834.9|825.8|834.9|826|834.8|825.7|5
1594701900000|2020-07-14 04:45:00|835|825.9|835|825.7|835.2|826|835|825.7|14
1594702200000|2020-07-14 04:50:00|834.7|825.4|835.5|826.4|835.6|826.5|834.5|825.3|27
1594702500000|2020-07-14 04:55:00|835.4|826.3|835.1|826|835.5|826.4|835.1|826|22
1594702800000|2020-07-14 05:00:00|835.2|826.1|835|825.9|835.9|826.8|835|825.9|23
1594703100000|2020-07-14 05:05:00|834.9|825.8|834.9|825.8|835.2|826.1|834.5|825.4|18
1594703400000|2020-07-14 05:10:00|834.7|825.7|835|826.1|835|826.1|834.6|825.6|18
1594703700000|2020-07-14 05:15:00|834.9|826|835.7|826.8|835.7|826.8|834.9|825.9|41
1594704000000|2020-07-14 05:20:00|835.6|826.7|835.6|826.7|835.8|827|835.3|826.4|40
1594704300000|2020-07-14 05:25:00|835.4|826.6|836|827|836.2|827.2|835.4|826.4|48
1594704600000|2020-07-14 05:30:00|835.9|826.9|835.5|826.6|836|827|835.2|826.3|78
1594704900000|2020-07-14 05:35:00|835.8|826.7|836.4|827.4|836.4|827.5|835.8|826.7|57
1594705200000|2020-07-14 05:40:00|836.3|827.2|836.4|827.4|836.8|827.8|836.3|827.2|46
1594705500000|2020-07-14 05:45:00|836.3|827.3|836.3|827.3|836.5|827.6|835.5|826.6|94
1594705800000|2020-07-14 05:50:00|836.2|827.2|835.3|826.4|836.2|827.2|835.2|826.3|100
1594706100000|2020-07-14 05:55:00|835.2|826.3|835.6|826.6|835.8|826.9|834.7|825.8|66
1594706400000|2020-07-14 06:00:00|835.5|826.5|836.2|827.3|836.2|827.3|835|826.1|90
1594706700000|2020-07-14 06:05:00|836|827.2|835.7|826.6|836.2|827.4|835|826.1|51
1594707000000|2020-07-14 06:10:00|835.8|826.9|837.3|828.2|837.7|828.6|835.7|826.9|99
1594707300000|2020-07-14 06:15:00|837.2|828.3|837.6|828.5|837.7|828.6|836.9|827.9|53
1594707600000|2020-07-14 06:20:00|837.5|828.4|839.4|830.2|839.4|830.3|837.4|828.3|86
1594707900000|2020-07-14 06:25:00|839.3|830.1|839|829.9|839.5|830.5|838.5|829.4|77
1594708200000|2020-07-14 06:30:00|839.1|830|838.5|829.5|839.2|830.1|838.1|829|67
1594708500000|2020-07-14 06:35:00|838.4|829.6|838.5|829.6|838.6|829.7|837.7|828.8|65
1594708800000|2020-07-14 06:40:00|838.6|829.7|839|829.9|839|829.9|838.1|829.2|60
1594709100000|2020-07-14 06:45:00|838.8|830.1|838.8|829.8|839.4|830.5|838.7|829.8|45
1594709400000|2020-07-14 06:50:00|838.7|829.7|838.4|829.4|839.2|830.1|838.2|829.1|27
1594709700000|2020-07-14 06:55:00|838.6|829.6|838.2|829.2|839.1|830.2|837.7|828.8|48
1594710000000|2020-07-14 07:00:00|838.3|829.3|837.4|828.5|838.6|829.6|837.3|828.4|60
1594710300000|2020-07-14 07:05:00|837.3|828.4|836.1|827.3|837.5|828.6|835.6|826.8|55
1594710600000|2020-07-14 07:10:00|836|827.4|836.7|827.9|836.9|828.1|835.4|826.5|58
1594710900000|2020-07-14 07:15:00|836.5|827.7|835.4|826.3|837|828.2|835|826|60
1594711200000|2020-07-14 07:20:00|835.2|826.2|835.2|826.2|835.8|826.7|834.6|825.6|72
1594711500000|2020-07-14 07:25:00|835|826|834.8|825.8|835.2|826.3|834.7|825.7|38
1594711800000|2020-07-14 07:30:00|834.7|825.7|834.8|825.9|834.8|826|832.8|823.9|64
1594712100000|2020-07-14 07:35:00|835|826|832.2|823.2|835.5|826.7|832.1|823.2|90
1594712400000|2020-07-14 07:40:00|832.3|823.3|832.1|823.1|832.5|823.6|831.9|823|106
1594712700000|2020-07-14 07:45:00|832.5|823.5|834.6|825.6|834.6|825.6|832.3|823.4|69
1594713000000|2020-07-14 07:50:00|834.5|825.5|833.9|824.9|834.7|825.7|833.1|824|58
1594713300000|2020-07-14 07:55:00|834.4|824.8|834.6|825.5|834.9|825.7|834.2|824.8|33
1594713600000|2020-07-14 08:00:00|834.7|825.6|835.4|826.3|836.5|827.4|834.6|825.5|75
1594713900000|2020-07-14 08:05:00|835.3|826.4|838|829|838.1|829.1|835.1|826.1|42
1594714200000|2020-07-14 08:10:00|838.1|829.1|837.7|828.8|838.9|829.9|837.5|828.6|47
1594714500000|2020-07-14 08:15:00|837.8|828.9|837|828.1|837.8|828.9|835.9|827|68
1594714800000|2020-07-14 08:20:00|836.9|828|836|827.1|837.6|828.6|836|827|53
1594715100000|2020-07-14 08:25:00|835.9|826.9|834.2|825.2|835.9|826.9|833.8|824.8|47
1594715400000|2020-07-14 08:30:00|834|825|833.4|824.5|834.4|825.4|833.2|824.3|38
1594715700000|2020-07-14 08:35:00|833.2|824.3|833.5|824.7|833.5|824.7|832.7|823.9|32
1594716000000|2020-07-14 08:40:00|833|824.2|832.8|823.9|833.3|824.5|832.5|823.6|23
1594716300000|2020-07-14 08:45:00|833|824.1|833.1|824.2|833.7|824.9|832.2|823.3|54
1594716600000|2020-07-14 08:50:00|833.2|824.1|832|823.1|833.3|824.3|831.9|823|41
1594716900000|2020-07-14 08:55:00|832.1|823.2|835.4|822.1|835.6|824.1|832.1|822.1|43
1594717200000|2020-07-14 09:00:00|835.3|822|832.6|823.5|835.3|824.3|832.3|822|50
1594717500000|2020-07-14 09:05:00|832.5|823.4|833.1|823.7|833.1|824.2|832.4|823.4|33
1594717800000|2020-07-14 09:10:00|833|823.6|833.2|824.3|833.7|824.7|832.5|823.5|23
1594718100000|2020-07-14 09:15:00|833.3|825.2|834.5|825.6|834.8|825.9|833.3|825.2|30
1594718400000|2020-07-14 09:20:00|834.4|825.4|834.9|826.1|835.7|826.9|834.3|825.4|54
1594718700000|2020-07-14 09:25:00|835|826|836.9|828.1|836.9|828.1|834.8|825.8|34
1594719000000|2020-07-14 09:30:00|837.1|828.3|836|827.2|837.1|828.3|835.6|826.7|45
1594719300000|2020-07-14 09:35:00|835.8|827|836.1|827.2|836.6|827.8|835.8|827|46
1594719600000|2020-07-14 09:40:00|836|827|834.2|825.4|836|827|834.2|825.4|26
1594719900000|2020-07-14 09:45:00|833.9|825.1|834.1|825.1|834.9|826.1|833.6|824.7|66
1594720200000|2020-07-14 09:50:00|834.2|825.2|833.4|824.5|834.2|825.3|833.3|824.4|44
1594720500000|2020-07-14 09:55:00|833.3|824.4|831.9|823|833.4|824.5|831.9|823|51
1594720800000|2020-07-14 10:00:00|832|823.1|832.9|824.1|833.7|824.9|832|823.1|59
1594721100000|2020-07-14 10:05:00|833.1|824.2|832.2|823.2|833.1|824.3|831.8|822.9|29
1594721400000|2020-07-14 10:10:00|832|823|829.2|820.4|832.1|823.1|828|819.1|101
1594721700000|2020-07-14 10:15:00|828.9|820.3|826.5|817.7|829.5|820.7|826.4|817.6|110
1594722000000|2020-07-14 10:20:00|826.4|817.6|826.9|818|827.8|819|826.1|817.3|87
1594722300000|2020-07-14 10:25:00|827|818.1|828.7|819.9|829.8|820.4|827|818.1|68
1594722600000|2020-07-14 10:30:00|828.2|819.4|830.4|821.6|831.2|822.4|828|819.2|67
1594722900000|2020-07-14 10:35:00|830.3|821.4|830|821|831.9|823|829.9|820.9|58
1594723200000|2020-07-14 10:40:00|829.8|820.9|831.2|822.1|831.4|822.3|829.5|820.6|70
1594723500000|2020-07-14 10:45:00|831.4|822.3|832.7|823.6|832.7|823.6|830.7|821.7|64
1594723800000|2020-07-14 10:50:00|832.6|823.5|832|822.9|832.6|823.5|831.6|822.5|35
1594724100000|2020-07-14 10:55:00|831.8|822.7|832.9|823.7|832.9|823.7|831.7|822.6|29
1594724400000|2020-07-14 11:00:00|833|823.8|832.7|823.6|833|823.8|831.2|822.1|54
1594724700000|2020-07-14 11:05:00|832.9|823.8|831.4|822.4|833.2|824.2|831.3|822.2|67
1594725000000|2020-07-14 11:10:00|831.3|822.3|831.4|822.4|831.4|822.4|830.8|821.8|29
1594725300000|2020-07-14 11:15:00|831.6|822.5|831.6|822.4|831.9|822.7|830.6|821.4|56
1594725600000|2020-07-14 11:20:00|832.4|822.3|832.9|823.7|832.9|823.7|832.1|822.3|28
1594725900000|2020-07-14 11:25:00|832.8|823.9|833.3|824.3|833.4|824.4|832.7|823.7|46
1594726200000|2020-07-14 11:30:00|833.2|824.4|833.7|824.9|834.4|825.5|833.2|824.3|45
1594726500000|2020-07-14 11:35:00|833.8|825|834|825.1|834.2|825.5|833.8|825|35
1594726800000|2020-07-14 11:40:00|834.2|825.3|834.3|825.5|834.5|825.6|833.9|825|26
1594727100000|2020-07-14 11:45:00|834.2|825.4|835.6|826.9|835.7|826.9|833.8|825|87
1594727400000|2020-07-14 11:50:00|835.7|827|838|829.2|838|829.2|835.6|826.8|100
1594727700000|2020-07-14 11:55:00|837.9|829.3|839.7|830.8|839.9|831|837.5|828.7|119
1594728000000|2020-07-14 12:00:00|839.5|830.5|838.7|829.7|840.7|831.7|838.3|829.4|115
1594728300000|2020-07-14 12:05:00|838.8|829.6|838.3|829.3|839.7|830.7|838.3|829.3|79
1594728600000|2020-07-14 12:10:00|838.4|829.4|837.8|828.9|838.4|829.5|836.8|827.9|99
1594728900000|2020-07-14 12:15:00|837.9|829|833.8|830.3|839.2|831.8|833.8|827.8|98
1594729200000|2020-07-14 12:20:00|833.7|830.2|829.8|826.3|833.8|830.3|828.6|825.1|146
1594729500000|2020-07-14 12:25:00|829.3|825.8|834|823.8|834|826.1|827.6|823|89
1594729800000|2020-07-14 12:30:00|833.8|823.6|830.1|826.6|833.8|827.2|829|822.3|175
1594730100000|2020-07-14 12:35:00|830|826.5|827.6|824.1|830|826.5|825.4|821.9|133
1594730400000|2020-07-14 12:40:00|827.5|824|827.6|824.1|827.8|824.3|826.8|823.3|94
1594730700000|2020-07-14 12:45:00|827|823.5|826.5|823|828.8|825.3|826.5|823|139
1594731000000|2020-07-14 12:50:00|826.6|823.1|827.2|823.7|827.6|824.1|824.6|821.1|111
1594731300000|2020-07-14 12:55:00|827.4|823.9|824.8|821.3|827.4|823.9|824.7|821.2|140
1594731600000|2020-07-14 13:00:00|825|821.5|827.5|824|828.1|824.6|824.9|821.4|161
1594731900000|2020-07-14 13:05:00|827.4|823.9|827.2|823.7|827.7|824.2|823.7|820.2|188
1594732200000|2020-07-14 13:10:00|826.9|823.4|825.7|822.2|828|824.5|824.6|821.1|116
1594732500000|2020-07-14 13:15:00|825.6|822.1|824.5|821|826.6|823.1|821.8|817.2|205
1594732800000|2020-07-14 13:20:00|824.3|820.8|822.7|819.2|824.4|820.9|822.2|818.7|130
1594733100000|2020-07-14 13:25:00|823|819.5|823.5|820|824.3|820.8|820.3|816.8|177
1594733400000|2020-07-14 13:30:00|823.6|820.1|824.6|821.1|826|822.5|820.6|817.1|224
1594733700000|2020-07-14 13:35:00|824.5|821|825|821.5|826.1|822.6|822.6|819.1|211
1594734000000|2020-07-14 13:40:00|824.9|821.4|828.7|825.2|830|826.5|824.1|820.6|236
1594734300000|2020-07-14 13:45:00|828.8|825.3|821.5|818|830|826.5|821.3|817.8|201
1594734600000|2020-07-14 13:50:00|821.4|817.9|818.6|815.1|822.1|818.6|818.1|814.6|271
1594734900000|2020-07-14 13:55:00|818.5|815|820.1|816.6|820.4|816.9|817.5|814|213
1594735200000|2020-07-14 14:00:00|820.2|816.7|819.2|815.7|820.9|817.4|818.8|815.3|181
1594735500000|2020-07-14 14:05:00|819.3|815.8|819.9|816.4|820.6|817.1|817.9|814.4|148
1594735800000|2020-07-14 14:10:00|820|816.5|823|819.5|827|820.4|819|813.9|171
1594736100000|2020-07-14 14:15:00|823.4|819.9|822.9|819.4|823.8|820.3|820.4|816.9|239
1594736400000|2020-07-14 14:20:00|822.7|819.2|824.4|820.9|825.7|822.2|821.5|818|178
1594736700000|2020-07-14 14:25:00|824.3|820.8|827.4|823.9|827.6|824.1|823.7|820.2|176
1594737000000|2020-07-14 14:30:00|827.7|824.2|825.1|821.6|828.8|825.3|823.7|820.2|176
1594737300000|2020-07-14 14:35:00|825.2|821.7|825.1|821.6|826.5|823|823.6|820.1|214
1594737600000|2020-07-14 14:40:00|825.6|822.1|824.5|821|826.5|823|823.6|820.1|169
1594737900000|2020-07-14 14:45:00|824.6|821.1|826.9|823.4|827.9|824.4|823.4|819.9|220
1594738200000|2020-07-14 14:50:00|827|823.5|828.2|824.7|828.3|824.8|824.9|821.4|157
1594738500000|2020-07-14 14:55:00|828.4|824.9|827.3|823.8|828.7|825.2|825.5|822|118
1594738800000|2020-07-14 15:00:00|827.5|824|826.5|823|828|824.5|825.1|821.6|165
1594739100000|2020-07-14 15:05:00|826.2|822.7|828.7|825.2|828.7|825.2|825.5|822|189
1594739400000|2020-07-14 15:10:00|828.9|825.4|828.1|824.6|830.5|827|827|823.5|161
1594739700000|2020-07-14 15:15:00|828.2|824.7|826.8|823.3|828.2|824.7|826.2|822.7|125
1594740000000|2020-07-14 15:20:00|827|823.5|825.7|822.2|827.9|824.4|825.7|822.2|123
1594740300000|2020-07-14 15:25:00|825.8|822.3|826.1|822.6|826.8|823.3|825.6|822.1|114
1594740600000|2020-07-14 15:30:00|826.2|822.7|828.3|824.8|828.4|824.9|825.6|822.1|113
1594740900000|2020-07-14 15:35:00|828.5|825|826.3|822.8|828.8|825.3|825.7|822.2|87
1594741200000|2020-07-14 15:40:00|826.2|822.7|828.9|825.4|829.5|826|825.8|822.3|103
1594741500000|2020-07-14 15:45:00|828.8|825.3|828.6|825.1|829.8|826.3|827.2|823.7|114
1594741800000|2020-07-14 15:50:00|828.4|824.9|827.9|824.4|829.2|825.7|827.3|823.8|100
1594742100000|2020-07-14 15:55:00|828|824.5|829.3|825.8|829.5|826|827.7|824.2|78
1594742400000|2020-07-14 16:00:00|829.5|826|831.1|827.6|831.1|827.6|828.8|825.3|74
1594742700000|2020-07-14 16:05:00|831.2|827.7|829.9|826.4|831.2|827.7|829.7|826.2|53
1594743000000|2020-07-14 16:10:00|830|826.5|829.9|826.4|830.4|826.9|829.4|825.9|48
1594743300000|2020-07-14 16:15:00|829.6|826.1|831.2|827.7|831.3|827.8|829.6|826.1|59
1594743600000|2020-07-14 16:20:00|831.5|828|833.6|830.1|834.5|831|831.4|827.9|56
1594743900000|2020-07-14 16:25:00|833.7|830.2|833.8|830.3|834.4|830.9|832.8|829.3|79
1594744200000|2020-07-14 16:30:00|833.9|830.4|833.5|830|834.4|830.9|833.3|829.8|66
1594744500000|2020-07-14 16:35:00|833.6|830.1|832.9|829.4|833.8|830.3|832.7|829.2|70
1594744800000|2020-07-14 16:40:00|833|829.5|833.1|829.6|833.6|830.1|832.2|828.7|56
1594745100000|2020-07-14 16:45:00|833.3|829.8|832.8|829.3|834.3|830.8|832.1|828.6|72
1594745400000|2020-07-14 16:50:00|832.9|829.4|833|829.5|833.5|830|832.8|829.3|30
1594745700000|2020-07-14 16:55:00|832.9|829.4|833.3|829.8|833.5|830|832.2|828.7|50
1594746000000|2020-07-14 17:00:00|833.4|829.9|831.2|827.7|833.7|830.2|829.2|825.7|176
1594746300000|2020-07-14 17:05:00|830.9|827.4|830|826.5|831.1|827.6|829.2|825.7|58
1594746600000|2020-07-14 17:10:00|829.8|826.3|830.5|827|830.8|827.3|829.7|826.2|55
1594746900000|2020-07-14 17:15:00|830.6|827.1|831.2|827.7|831.5|828|830.6|827.1|64
1594747200000|2020-07-14 17:20:00|830.9|827.4|830.6|827.1|831.5|828|829.9|826.4|71
1594747500000|2020-07-14 17:25:00|830.5|827|830.1|826.6|830.7|827.2|829.8|826.3|56
1594747800000|2020-07-14 17:30:00|830.2|826.7|831.1|827.6|831.3|827.8|830|826.5|38
1594748100000|2020-07-14 17:35:00|831|827.5|830.6|827.1|831.6|828.1|830.4|826.9|29
1594748400000|2020-07-14 17:40:00|830.4|826.9|830.2|826.7|830.4|826.9|830|826.5|16
1594748700000|2020-07-14 17:45:00|829.9|826.4|831.4|827.9|831.5|828|829.9|826.4|37
1594749000000|2020-07-14 17:50:00|831.5|828|832.7|829.2|832.8|829.3|831.5|828|14
1594749300000|2020-07-14 17:55:00|831.9|828.4|832.1|828.6|832.9|829.4|831.3|827.8|66
1594749600000|2020-07-14 18:00:00|832.2|828.7|832.7|829.2|833.3|829.8|831.9|828.4|65
1594749900000|2020-07-14 18:05:00|832.8|829.3|832.9|829.4|833.1|829.6|832.4|828.9|23
1594750200000|2020-07-14 18:10:00|833|829.5|832.7|829.2|833.3|829.8|832.1|828.6|37
1594750500000|2020-07-14 18:15:00|832.8|829.3|833|829.5|833.3|829.8|832.8|829.3|28
1594750800000|2020-07-14 18:20:00|832.9|829.4|832.7|829.2|833.3|829.8|832.3|828.8|35
1594751100000|2020-07-14 18:25:00|832.8|829.3|832.4|828.9|833.2|829.7|831.9|828.4|37
1594751400000|2020-07-14 18:30:00|832.6|829.1|832.5|829|833.3|829.8|832.3|828.8|39
1594751700000|2020-07-14 18:35:00|832.6|829.1|831|827.5|832.7|829.2|830.8|827.3|45
1594752000000|2020-07-14 18:40:00|831.1|827.6|831.2|827.7|833.5|828.3|830.3|825.1|58
1594752300000|2020-07-14 18:45:00|831.1|827.6|831|827.5|833.7|827.9|830.8|825|41
1594752600000|2020-07-14 18:50:00|833.2|825|831.6|828.1|833.2|828.2|830.7|825|28
1594752900000|2020-07-14 18:55:00|831.7|828.2|831.9|828.4|834.3|828.8|831.4|826.1|42
1594753200000|2020-07-14 19:00:00|831.8|828.3|830.7|827.2|833.9|828.4|830.7|825|49
1594753500000|2020-07-14 19:05:00|830.8|827.3|831.3|827.8|833.6|828.3|830.7|825.1|44
1594753800000|2020-07-14 19:10:00|831.2|827.7|831.3|827.8|831.6|828.1|831.1|827.6|20
1594754100000|2020-07-14 19:15:00|831.4|827.9|831.4|827.9|831.6|828.1|831.1|827.6|25
1594754400000|2020-07-14 19:20:00|831.5|828|832.5|829|832.6|829.1|831.4|827.9|32
1594754700000|2020-07-14 19:25:00|832.2|828.7|832.6|829.1|834.8|829.4|832.1|826.8|41
1594755000000|2020-07-14 19:30:00|832.5|829|833.3|829.8|833.3|829.8|832.3|828.8|24
1594755300000|2020-07-14 19:35:00|833|829.5|833|829.5|833.4|829.9|832.7|829.2|25
1594755600000|2020-07-14 19:40:00|833.2|829.7|833.8|830.3|833.8|830.3|833.2|829.7|15
1594755900000|2020-07-14 19:45:00|833.7|830.2|833.9|830.4|835.8|830.5|833.4|827.8|25
1594756200000|2020-07-14 19:50:00|834|830.5|834|830.5|836.5|831|833.8|828.4|33
1594756500000|2020-07-14 19:55:00|834.1|830.6|834.4|830.9|836.4|831.3|833.9|828.2|55
1594756800000|2020-07-14 20:00:00|834.2|830.7|834|830.5|834.6|831.1|833.9|830.4|35
1594757100000|2020-07-14 20:05:00|833.9|830.4|833.5|830|833.9|830.4|833.3|829.8|21
1594757400000|2020-07-14 20:10:00|833.6|830.1|833.7|830.2|833.7|830.2|833.3|829.8|18
1594757700000|2020-07-14 20:15:00|833.6|830.1|833.9|830.4|834|830.5|833.6|830.1|11
1594758000000|2020-07-14 20:20:00|833.8|830.3|833.2|829.7|833.8|830.3|833|829.5|12
1594758300000|2020-07-14 20:25:00|833.3|829.8|833.5|830|833.6|830.1|833.2|829.7|18
1594758600000|2020-07-14 20:30:00|833.6|830.1|833.8|830.3|833.9|830.4|833.4|829.9|17
1594758900000|2020-07-14 20:35:00|833.7|830.2|833.2|829.7|833.7|830.2|833.2|829.7|9
1594759200000|2020-07-14 20:40:00|833.5|830|833.6|830.1|833.8|830.3|833.4|829.9|13
1594759500000|2020-07-14 20:45:00|833.8|830.3|833.4|829.9|834|830.5|833.1|829.6|54
1594759800000|2020-07-14 20:50:00|833.2|829.7|833|829.5|833.4|829.9|833|829.5|24
1594760100000|2020-07-14 20:55:00|833.1|829.6|833.7|830.2|836|830.5|833.1|827.9|16
1594764000000|2020-07-14 22:00:00|844.8|824.3|839.6|828.5|845.2|828.5|839.1|823.9|76
1594764300000|2020-07-14 22:05:00|839.4|828.4|839.5|828.3|839.6|828.6|839|827.9|43
1594764600000|2020-07-14 22:10:00|839.3|828.2|840.6|829.6|840.6|829.6|839.2|827.9|46
1594764900000|2020-07-14 22:15:00|840.5|829.4|841.1|830.1|841.7|830.8|840.4|829.2|49
1594765200000|2020-07-14 22:20:00|841.2|830|841.4|830.2|841.6|830.6|841.1|830|61
1594765500000|2020-07-14 22:25:00|841.5|830.3|840.4|829.4|841.5|830.3|840.3|829.2|45
1594765800000|2020-07-14 22:30:00|840.3|829.3|841.7|830.7|841.8|830.7|839.7|828.6|68
1594766100000|2020-07-14 22:35:00|841.6|830.6|841.5|830.6|841.6|830.8|841.2|830.4|31
1594766400000|2020-07-14 22:40:00|841.6|830.7|841.5|830.8|841.6|830.8|841.1|830.4|10
1594766700000|2020-07-14 22:45:00|841.1|830.6|841.5|830.8|841.5|830.8|841.1|830.4|11
1594767000000|2020-07-14 22:50:00|841.3|830.6|841.5|830.8|841.6|830.8|841.1|830.4|15
1594767300000|2020-07-14 22:55:00|841|830.9|840.5|829.4|841.1|830.9|840.2|829.2|43
1594767600000|2020-07-14 23:00:00|840.8|829.7|841.3|830.3|841.3|830.3|840.2|829.2|24
1594767900000|2020-07-14 23:05:00|841.2|830.2|841.4|830.4|841.4|830.4|841.1|830.1|19
1594768200000|2020-07-14 23:10:00|841.3|830.3|841.1|830.9|841.4|830.9|841.1|830.1|14
1594768500000|2020-07-14 23:15:00|840.9|830.7|840.9|830.9|841.2|831.1|840.4|830.3|27
1594768800000|2020-07-14 23:20:00|841.2|831.1|840.9|831|841.8|831.7|840.9|831|24
1594769100000|2020-07-14 23:25:00|840.8|830.9|841.1|831|841.2|831.2|840.5|830.6|51
1594769400000|2020-07-14 23:30:00|841.3|831.1|841.1|830.9|841.3|831.2|841|830.9|10
1594769700000|2020-07-14 23:35:00|841|830.8|840.8|830.4|841.1|830.9|840.8|830.4|22
1594770000000|2020-07-14 23:40:00|840.9|830.5|840.8|830.4|841|830.7|840.2|829.8|43
1594770300000|2020-07-14 23:45:00|841.1|830.7|840.7|830.3|841.1|830.7|840.4|830|57
1594770600000|2020-07-14 23:50:00|840.5|830.2|841.2|830.8|841.2|831|839.9|829.5|54
1594770900000|2020-07-14 23:55:00|841.1|830.7|840.9|830.8|841.1|830.8|840.9|830.7|6
1594771200000|2020-07-15 00:00:00|840.4|830.6|840.5|830.4|840.5|830.6|839.2|829.1|76
1594771500000|2020-07-15 00:05:00|840.6|830.5|841.6|831.6|841.7|831.7|840.6|830.5|88
1594771800000|2020-07-15 00:10:00|841.5|831.5|841.3|831.2|841.9|831.9|841.1|831.1|98
1594772100000|2020-07-15 00:15:00|841.2|831.3|841.5|831.4|841.5|831.5|841.2|831.2|29
1594772400000|2020-07-15 00:20:00|841.4|831.3|841.3|831.2|841.5|831.4|841.2|831.1|32
1594772700000|2020-07-15 00:25:00|841.4|831.1|841.3|831.1|841.5|831.3|840.7|830.6|60
1594773000000|2020-07-15 00:30:00|841.2|831|840.8|830.7|841.3|831.1|840.7|830.5|81
1594773300000|2020-07-15 00:35:00|840.7|830.8|840.5|830.5|840.9|830.9|840.4|830.4|71
1594773600000|2020-07-15 00:40:00|840.6|830.4|840.6|830.6|840.7|830.7|840.4|830.3|56
1594773900000|2020-07-15 00:45:00|840.7|830.7|841.2|831.1|841.2|831.2|840.4|830.3|53
1594774200000|2020-07-15 00:50:00|841|831|840.6|830.6|841|831|840.5|830.4|44
1594774500000|2020-07-15 00:55:00|840.7|830.5|840.4|830.4|840.8|830.8|840.3|830.3|64
1594774800000|2020-07-15 01:00:00|840.2|830.3|840.5|830.3|841.3|831.3|840.1|830.1|150
1594775100000|2020-07-15 01:05:00|840.4|830.4|840.4|830.3|840.9|830.7|840.3|830.2|89
1594775400000|2020-07-15 01:10:00|840.5|830.4|840.5|830.7|840.8|830.9|840.3|830.4|54
1594775700000|2020-07-15 01:15:00|840.4|830.6|840.5|830.5|840.9|831|840.3|830.3|39
1594776000000|2020-07-15 01:20:00|840.3|830.4|840.4|830.5|840.7|830.7|840.3|830.3|29
1594776300000|2020-07-15 01:25:00|840.5|830.6|840.4|830.5|840.7|830.8|840.2|830.4|47
1594776600000|2020-07-15 01:30:00|840.3|830.4|839.5|829.6|840.6|830.7|839.3|829.4|71
1594776900000|2020-07-15 01:35:00|839.4|829.5|839.6|829.6|840|830|839.3|829.3|39
1594777200000|2020-07-15 01:40:00|839.5|829.5|839.9|829.8|840.2|830.2|839.4|829.4|30
1594777500000|2020-07-15 01:45:00|840|829.9|839.3|829.4|840|829.9|839.3|829.3|46
1594777800000|2020-07-15 01:50:00|839.7|829.5|839.9|829.9|840|830|839.5|829.5|36
1594778100000|2020-07-15 01:55:00|839.8|829.8|840|830.2|840.3|830.3|839.7|829.7|26
1594778400000|2020-07-15 02:00:00|839.9|830.1|839.5|830.4|839.9|830.4|839.3|830.1|38
1594778700000|2020-07-15 02:05:00|839.4|830.3|839.2|830.2|839.6|830.5|839.1|830.1|38
1594779000000|2020-07-15 02:10:00|839.1|830.1|839|830|839.4|830.4|839|830|36
1594779300000|2020-07-15 02:15:00|839.1|830.1|838.6|829.7|839.1|830.1|838.6|829.7|28
1594779600000|2020-07-15 02:20:00|838.7|829.8|838.9|829.9|839|830.1|838.7|829.8|34
1594779900000|2020-07-15 02:25:00|838.8|829.8|839|830.1|839|830.1|838.8|829.7|23
1594780200000|2020-07-15 02:30:00|839.1|830|838.8|829.8|839.2|830.2|838.8|829.8|45
1594780500000|2020-07-15 02:35:00|838.9|829.9|838.4|829.5|838.9|829.9|838.3|829.4|24
1594780800000|2020-07-15 02:40:00|838.3|829.4|837.9|829|838.4|829.6|837.5|828.7|53
1594781100000|2020-07-15 02:45:00|837.8|828.9|838.1|829.1|838.1|829.1|837.7|828.7|55
1594781400000|2020-07-15 02:50:00|838|829.2|838.2|829.3|838.3|829.5|838|829.2|29
1594781700000|2020-07-15 02:55:00|838.3|829.2|838.1|829.2|838.3|829.4|838.1|829.2|11
1594782000000|2020-07-15 03:00:00|838.2|829.3|838.6|829.6|838.6|829.7|838.2|829.3|44
1594782300000|2020-07-15 03:05:00|838.5|829.5|838.5|829.5|838.5|829.5|838.3|829.3|20
1594782600000|2020-07-15 03:10:00|838.4|829.4|837|829|838.5|829.6|836.9|828.7|32
1594782900000|2020-07-15 03:15:00|834.8|831.3|833.7|830.2|834.8|831.3|833.3|829.8|30
1594783200000|2020-07-15 03:20:00|833.6|830.1|834|830.5|834|830.5|833.4|829.9|27
1594783500000|2020-07-15 03:25:00|833.9|830.4|834|830.5|834.1|830.6|833.8|830.3|5
1594783800000|2020-07-15 03:30:00|834.1|830.6|834.1|830.6|834.1|830.6|834|830.5|5
1594784100000|2020-07-15 03:35:00|834.5|831|834.8|831.3|834.8|831.3|834.4|830.9|10
1594784400000|2020-07-15 03:40:00|834.9|831.4|833.9|830.4|834.9|831.4|833.8|830.3|14
1594784700000|2020-07-15 03:45:00|834|830.5|834.3|830.8|834.4|830.9|834|830.5|4
1594785000000|2020-07-15 03:50:00|834.1|830.6|834.5|831|834.5|831|834.1|830.6|5
1594785300000|2020-07-15 03:55:00|834.4|830.9|834.5|831|834.5|831|834.4|830.9|2
1594785600000|2020-07-15 04:00:00|834.4|830.9|833.8|830.3|834.4|830.9|833.8|830.3|9
1594785900000|2020-07-15 04:05:00|833.9|830.4|833.9|830.4|834|830.5|833.6|830.1|7
1594786200000|2020-07-15 04:10:00|833.8|830.3|833.6|830.1|833.8|830.3|833.4|829.9|10
1594786500000|2020-07-15 04:15:00|833.8|830.3|833.8|830.3|833.8|830.3|833.6|830.1|5
1594786800000|2020-07-15 04:20:00|833.9|830.4|833.9|830.4|833.9|830.4|833.8|830.3|9
1594787100000|2020-07-15 04:25:00|833.8|830.3|834|830.5|834.3|830.8|833.8|830.3|10
1594787400000|2020-07-15 04:30:00|834.2|830.7|834.1|830.6|834.2|830.7|834|830.5|4
1594787700000|2020-07-15 04:35:00|834|830.5|833.9|830.4|834|830.5|833.8|830.3|3
1594788000000|2020-07-15 04:40:00|833.8|830.3|833.6|830.1|833.9|830.4|833.5|830|9
1594788300000|2020-07-15 04:45:00|833.7|830.2|833.7|830.2|833.7|830.2|833.4|829.9|10
1594788600000|2020-07-15 04:50:00|833.6|830.1|833.4|829.9|833.6|830.1|833.4|829.9|2
1594788900000|2020-07-15 04:55:00|833.5|830|833.2|829.7|833.7|830.2|833.2|829.7|5
1594789200000|2020-07-15 05:00:00|833.3|829.8|833|829.5|833.6|830.1|832.9|829.4|15
1594789500000|2020-07-15 05:05:00|832.9|829.4|833|829.5|833|829.5|832.9|829.4|4
1594789800000|2020-07-15 05:10:00|833.1|829.6|833.3|829.8|833.3|829.8|833.1|829.6|2
1594790100000|2020-07-15 05:15:00|833.2|829.7|832.9|829.4|833.2|829.7|832.9|829.4|4
1594790400000|2020-07-15 05:20:00|832.8|829.3|832.9|829.4|832.9|829.4|832.8|829.3|8
1594790700000|2020-07-15 05:25:00|833|829.5|833.3|829.8|833.4|829.9|833|829.5|7
1594791000000|2020-07-15 05:30:00|833.2|829.7|833.5|830|833.5|830|833.1|829.6|16
1594791300000|2020-07-15 05:35:00|833.4|829.9|834.4|830.9|834.8|831.3|833.4|829.9|19
1594791600000|2020-07-15 05:40:00|834.5|831|834.1|830.6|834.7|831.2|833.7|830.2|23
1594791900000|2020-07-15 05:45:00|834.2|830.7|834.7|831.2|835|831.5|834.1|830.6|20
1594792200000|2020-07-15 05:50:00|834.9|831.4|834.6|831.1|835|831.5|834.6|831.1|9
1594792500000|2020-07-15 05:55:00|834.7|831.2|834.6|831.1|835|831.5|834.5|831|16
1594792800000|2020-07-15 06:00:00|834.5|831|834.3|830.8|834.6|831.1|833.9|830.4|26
1594793100000|2020-07-15 06:05:00|834.2|830.7|833.8|830.3|834.2|830.7|833.4|829.9|16
1594793400000|2020-07-15 06:10:00|833.9|830.4|834|830.5|834|830.5|833.9|830.4|4
1594793700000|2020-07-15 06:15:00|834.1|830.6|834.3|830.8|834.3|830.8|834|830.5|6
1594794000000|2020-07-15 06:20:00|834.2|830.7|833.1|829.6|834.3|830.8|833.1|829.6|22
1594794300000|2020-07-15 06:25:00|833|829.5|833.7|830.2|833.9|830.4|833|829.5|17
1594794600000|2020-07-15 06:30:00|833.6|830.1|834|830.5|834.1|830.6|833.3|829.8|27
1594794900000|2020-07-15 06:35:00|833.9|830.4|834.2|830.7|834.6|831.1|833.9|830.4|30
1594795200000|2020-07-15 06:40:00|834.3|830.8|833.8|830.3|834.3|830.8|833.7|830.2|21
1594795500000|2020-07-15 06:45:00|833.9|830.4|833.5|830|833.9|830.4|833.4|829.9|28
1594795800000|2020-07-15 06:50:00|833.4|829.9|832.5|829|833.7|830.2|832.3|828.8|29
1594796100000|2020-07-15 06:55:00|832.7|829.2|832.6|829.1|832.8|829.3|832.6|829.1|9
1594796400000|2020-07-15 07:00:00|832.7|829.2|832.5|829|832.7|829.2|832.2|828.7|18
1594796700000|2020-07-15 07:05:00|832.6|829.1|832.9|829.4|833.4|829.9|832.3|828.8|36
1594797000000|2020-07-15 07:10:00|833|829.5|833.1|829.6|833.2|829.7|832.7|829.2|23
1594797300000|2020-07-15 07:15:00|833.2|829.7|833.9|830.4|834.1|830.6|833.2|829.7|38
1594797600000|2020-07-15 07:20:00|834|830.5|834.5|831|834.8|831.3|834|830.5|24
1594797900000|2020-07-15 07:25:00|834.7|831.2|835.1|831.6|835.2|831.7|834.7|831.2|20
1594798200000|2020-07-15 07:30:00|835.2|831.7|837.1|833.6|837.2|833.7|835.2|831.7|33
1594798500000|2020-07-15 07:35:00|837|833.5|836.3|832.8|837.3|833.8|835.9|832.4|35
1594798800000|2020-07-15 07:40:00|836.4|832.9|837.4|833.9|840.1|833.9|836.4|830|39
1594799100000|2020-07-15 07:45:00|837.3|833.8|838.8|835.3|839.1|835.6|837.3|833.8|33
1594799400000|2020-07-15 07:50:00|839|835.5|838.7|835.2|839.3|835.8|838.6|835.1|47
1594799700000|2020-07-15 07:55:00|838.9|835.4|839.2|835.7|839.3|835.8|838.7|835.2|22
1594800000000|2020-07-15 08:00:00|839.3|835.8|839.1|835.6|839.3|835.8|838.7|835.2|32
1594800300000|2020-07-15 08:05:00|839.2|835.7|839.2|835.7|839.3|835.8|838.9|835.4|31
1594800600000|2020-07-15 08:10:00|839.1|835.6|840.4|836.9|840.4|836.9|838.9|835.4|33
1594800900000|2020-07-15 08:15:00|840.3|836.8|839.9|836.4|840.5|837|838.8|835.3|39
1594801200000|2020-07-15 08:20:00|840.1|836.6|839.4|835.9|840.3|836.8|839.4|835.9|41
1594801500000|2020-07-15 08:25:00|839|835.5|839.7|836.2|839.7|836.2|839|835.5|24
1594801800000|2020-07-15 08:30:00|839.8|836.3|841.2|837.7|842.2|838.7|839.7|836.2|50
1594802100000|2020-07-15 08:35:00|841|837.5|840.7|837.2|841|837.5|840.4|836.9|19
1594802400000|2020-07-15 08:40:00|840.8|837.3|838.7|835.2|840.8|837.3|838.4|834.9|35
1594802700000|2020-07-15 08:45:00|838.8|835.3|839.4|835.9|839.6|836.1|838.4|834.9|45
1594803000000|2020-07-15 08:50:00|839.5|836|839.7|836.2|839.8|836.3|839.4|835.9|24
1594803300000|2020-07-15 08:55:00|839.8|836.3|840.7|837.2|840.8|837.3|839.7|836.2|21
1594803600000|2020-07-15 09:00:00|840.8|837.3|840|836.5|841.2|837.7|839.9|836.4|44
1594803900000|2020-07-15 09:05:00|840.1|836.6|839.5|836|840.5|837|839.5|836|46
1594804200000|2020-07-15 09:10:00|839.6|836.1|838.4|834.9|839.9|836.4|838.1|834.6|36
1594804500000|2020-07-15 09:15:00|838.6|835.1|838.3|834.8|838.6|835.1|838.2|834.7|18
1594804800000|2020-07-15 09:20:00|838.2|834.7|838|834.5|838.5|835|837.6|834.1|24
1594805100000|2020-07-15 09:25:00|838.2|834.7|838.1|834.6|838.5|835|838|834.5|17
1594805400000|2020-07-15 09:30:00|838.2|834.7|837.5|834|838.2|834.7|836.8|833.3|39
1594805700000|2020-07-15 09:35:00|837.4|833.9|838.6|835.1|838.6|835.1|837.1|833.6|23
1594806000000|2020-07-15 09:40:00|838.9|835.4|836.8|833.3|838.9|835.4|836.8|833.3|27
1594806300000|2020-07-15 09:45:00|836.9|833.4|837.1|833.6|837.5|834|836.9|833.4|26
1594806600000|2020-07-15 09:50:00|837|833.5|835.7|832.2|837.2|833.7|835.6|832.1|19
1594806900000|2020-07-15 09:55:00|835.8|832.3|835.6|832.1|836.3|832.8|835.5|832|31
1594807200000|2020-07-15 10:00:00|835.7|832.2|836.2|832.7|836.2|832.7|835.7|832.2|13
1594807500000|2020-07-15 10:05:00|836.4|832.9|837.7|834.2|837.7|834.2|836.4|832.9|15
1594807800000|2020-07-15 10:10:00|837.6|834.1|838.9|835.4|839|835.5|837.1|833.6|42
1594808100000|2020-07-15 10:15:00|838.7|835.2|837.4|833.9|839|835.5|837.2|833.7|36
1594808400000|2020-07-15 10:20:00|837.5|834|837.2|833.7|837.8|834.3|837.1|833.6|31
1594808700000|2020-07-15 10:25:00|837.3|833.8|838.2|834.7|838.2|834.7|837.2|833.7|15
1594809000000|2020-07-15 10:30:00|838.5|835|837.5|834|838.8|835.3|837.1|833.6|29
1594809300000|2020-07-15 10:35:00|837.8|834.3|836.9|833.4|837.8|834.3|836.6|833.1|29
1594809600000|2020-07-15 10:40:00|836.8|833.3|837.7|834.2|837.7|834.2|836.8|833.3|21
1594809900000|2020-07-15 10:45:00|837.5|834|837.6|834.1|837.7|834.2|837.2|833.7|29
1594810200000|2020-07-15 10:50:00|837.4|833.9|838.6|835.1|838.8|835.3|837.4|833.9|40
1594810500000|2020-07-15 10:55:00|838.5|835|839.1|835.6|839.3|835.8|838.2|834.7|47
1594810800000|2020-07-15 11:00:00|839.2|835.7|839.2|835.7|839.8|836.3|838.7|835.2|76
1594811100000|2020-07-15 11:05:00|839.1|835.6|839.2|835.7|839.8|836.3|838.9|835.4|63
1594811400000|2020-07-15 11:10:00|839.3|835.8|839|835.5|839.9|836.4|838.8|835.3|47
1594811700000|2020-07-15 11:15:00|839.1|835.6|837.4|833.9|839.5|836|836.5|833|41
1594812000000|2020-07-15 11:20:00|837.2|833.7|836.5|833|837.4|833.9|836.5|833|39
1594812300000|2020-07-15 11:25:00|836.6|833.1|836.9|833.4|837.1|833.6|836.5|833|23
1594812600000|2020-07-15 11:30:00|836.7|833.2|837.1|833.6|838|834.5|836.5|833|41
1594812900000|2020-07-15 11:35:00|837.3|833.8|838.6|835.1|839.2|835.7|837.1|833.6|35
1594813200000|2020-07-15 11:40:00|838.5|835|839|835.5|839|835.5|837.9|834.4|41
1594813500000|2020-07-15 11:45:00|838.9|835.4|838.3|834.8|838.9|835.4|838.3|834.8|6
1594813800000|2020-07-15 11:50:00|838.4|834.9|838.4|834.9|839|835.5|838.4|834.9|10
1594814100000|2020-07-15 11:55:00|838.6|835.1|838.4|834.9|838.7|835.2|838.3|834.8|9
1594814400000|2020-07-15 12:00:00|838.5|835|839.2|835.7|840.9|837.4|838.3|834.8|59
1594814700000|2020-07-15 12:05:00|839.1|835.6|839.5|836|839.6|836.1|838.5|835|36
1594815000000|2020-07-15 12:10:00|839.6|836.1|840.5|837|841.7|838.2|839.6|836.1|39
1594815300000|2020-07-15 12:15:00|840.8|837.3|840.8|837.3|841.4|837.9|840|836.5|39
1594815600000|2020-07-15 12:20:00|841.2|837.7|842.1|838.6|843.9|840.4|841.2|837.7|101
1594815900000|2020-07-15 12:25:00|842.2|838.7|840.5|837|842.6|839.1|840|836.5|57
1594816200000|2020-07-15 12:30:00|840.3|836.8|841|837.5|842.4|838.9|840.3|836.8|56
1594816500000|2020-07-15 12:35:00|840.9|837.4|840.7|837.2|841.3|837.8|840|836.5|69
1594816800000|2020-07-15 12:40:00|840.8|837.3|839.2|835.7|841.6|838.1|839|835.5|70
1594817100000|2020-07-15 12:45:00|839.3|835.8|837|835.2|839.3|837.1|836.8|835|62
1594817400000|2020-07-15 12:50:00|837.3|835.5|837.5|835.7|838.3|836.5|837.3|835.5|40
1594817700000|2020-07-15 12:55:00|837.7|835.9|836.3|834.5|837.7|835.9|835.9|834.1|53
1594818000000|2020-07-15 13:00:00|836.2|834.4|834.6|832.8|836.5|834.7|834.2|832.4|104
1594818300000|2020-07-15 13:05:00|834.9|833.1|833.6|831.8|835.1|833.3|833.3|831.5|49
1594818600000|2020-07-15 13:10:00|833.4|831.6|839.9|826.1|839.9|832.5|832.5|825.5|84
1594818900000|2020-07-15 13:15:00|839.7|825.9|832.2|830.4|839.7|831.5|831.7|825.6|107
1594819200000|2020-07-15 13:20:00|832.3|830.5|833.1|831.3|834|831.8|832.1|829.4|98
1594819500000|2020-07-15 13:25:00|833.6|831.8|832.2|830.4|833.7|831.9|832|830.2|99
1594819800000|2020-07-15 13:30:00|832.3|830.5|831.1|829.3|832.9|831.1|831.1|829.3|144
1594820100000|2020-07-15 13:35:00|830.7|828.9|826.6|824.8|830.8|829|825.8|824|212
1594820400000|2020-07-15 13:40:00|826.4|824.6|832.2|830.4|833.2|831.4|826|824.2|161
1594820700000|2020-07-15 13:45:00|832.1|830.3|829.6|827.8|832.1|830.3|827.9|826.1|182
1594821000000|2020-07-15 13:50:00|829.7|827.9|826.7|824.9|829.7|827.9|825.7|823.9|144
1594821300000|2020-07-15 13:55:00|827.1|825.3|826.9|825.1|828.6|826.8|825.9|824.1|177
1594821600000|2020-07-15 14:00:00|827|825.2|826.6|824.8|828.4|826.6|826.2|824.4|178
1594821900000|2020-07-15 14:05:00|826.7|824.9|827|825.2|829|827.2|825.9|824.1|197
1594822200000|2020-07-15 14:10:00|826.9|825.1|827.2|825.4|828.8|827|826.1|824.3|146
1594822500000|2020-07-15 14:15:00|827.1|825.3|830.8|829|830.9|829.1|825.7|823.9|153
1594822800000|2020-07-15 14:20:00|830.9|829.1|829.7|827.9|831.6|829.8|829|827.2|118
1594823100000|2020-07-15 14:25:00|829.8|828|829.4|827.6|829.9|828.1|829.1|827.3|70
1594823400000|2020-07-15 14:30:00|829.6|827.8|833.4|831.6|833.5|831.7|829.4|827.6|140
1594823700000|2020-07-15 14:35:00|833.9|832.1|831.8|830|834.7|832.9|831.8|830|131
1594824000000|2020-07-15 14:40:00|831.9|830.1|831.6|829.8|833|831.2|831.1|829.3|94
1594824300000|2020-07-15 14:45:00|831.7|829.9|830.4|828.6|831.9|830.1|830.1|828.3|57
1594824600000|2020-07-15 14:50:00|830.6|828.8|830.7|828.9|831|829.2|829.8|828|75
1594824900000|2020-07-15 14:55:00|830.8|829|830.4|828.6|831|829.2|829.9|828.1|64
1594825200000|2020-07-15 15:00:00|830.5|828.7|829.3|827.5|830.7|828.9|829.3|827.5|91
1594825500000|2020-07-15 15:05:00|829.4|827.6|827.7|825.9|829.4|827.6|827.3|825.5|78
1594825800000|2020-07-15 15:10:00|827.8|826|829.4|827.6|829.4|827.6|827.8|826|89
1594826100000|2020-07-15 15:15:00|829.3|827.5|829.8|828|829.8|828|828.7|826.9|72
1594826400000|2020-07-15 15:20:00|829.7|827.9|829.5|827.7|829.9|828.1|828.4|826.6|55
1594826700000|2020-07-15 15:25:00|829.4|827.6|831.1|829.3|831.4|829.6|829.4|827.6|36
1594827000000|2020-07-15 15:30:00|831.2|829.4|830.9|829.1|831.6|829.8|830.6|828.8|33
1594827300000|2020-07-15 15:35:00|831|829.2|830.6|828.8|831.4|829.6|830.3|828.5|57
1594827600000|2020-07-15 15:40:00|830.5|828.7|830.4|828.6|830.8|829|829.5|827.7|68
1594827900000|2020-07-15 15:45:00|830.5|828.7|830|828.2|831|829.2|829.6|827.8|53
1594828200000|2020-07-15 15:50:00|830.2|828.4|833.1|831.3|833.2|831.4|830|828.2|86
1594828500000|2020-07-15 15:55:00|833.3|831.5|833.1|831.3|834.1|832.3|832.7|830.9|91
1594828800000|2020-07-15 16:00:00|832.9|831.1|832.7|830.9|833.9|832.1|832.4|830.6|93
1594829100000|2020-07-15 16:05:00|832.9|831.1|834.6|832.8|834.6|832.8|832.8|831|73
1594829400000|2020-07-15 16:10:00|834.7|832.9|834.2|832.4|834.7|832.9|833.5|831.7|65
1594829700000|2020-07-15 16:15:00|834.3|832.5|834.4|832.6|834.7|832.9|834|832.2|50
1594830000000|2020-07-15 16:20:00|834.3|832.5|834.7|832.9|834.7|832.9|834.3|832.5|33
1594830300000|2020-07-15 16:25:00|834.6|832.8|836.5|834.7|837|835.2|834.5|832.7|46
1594830600000|2020-07-15 16:30:00|836.9|835.1|835.3|833.5|837|835.2|834.9|833.1|74
1594830900000|2020-07-15 16:35:00|835.4|833.6|835.5|833.7|835.9|834.1|835.1|833.3|65
1594831200000|2020-07-15 16:40:00|835.3|833.5|835.5|833.7|835.7|833.9|834.9|833.1|57
1594831500000|2020-07-15 16:45:00|835.4|833.6|834.8|833|835.7|833.9|834.7|832.9|54
1594831800000|2020-07-15 16:50:00|834.9|833.1|836.7|834.9|837.2|835.4|834.9|833.1|42
1594832100000|2020-07-15 16:55:00|836.8|835|836.5|834.7|838.6|836.8|836.5|833.4|63
1594832400000|2020-07-15 17:00:00|836.2|834.4|834.2|832.4|837.2|835.4|834|832.2|139
1594832700000|2020-07-15 17:05:00|834.3|832.5|835.9|832.4|836.4|832.9|834.1|831.1|55
1594833000000|2020-07-15 17:10:00|836.2|832.7|835.9|832.4|836.9|833.4|835.5|832|73
1594833300000|2020-07-15 17:15:00|835.8|832.3|835.6|832.1|836.1|832.6|835.1|831.6|46
1594833600000|2020-07-15 17:20:00|835.7|832.2|835.2|833.4|835.9|834.1|834.6|832.1|35
1594833900000|2020-07-15 17:25:00|835.3|833.5|835.1|833.3|835.6|833.8|835|833.2|40
1594834200000|2020-07-15 17:30:00|835.2|833.4|836.1|834.3|836.8|835|835.1|833.3|33
1594834500000|2020-07-15 17:35:00|836.2|834.4|836.4|834.6|837.3|835.5|835.8|834|39
1594834800000|2020-07-15 17:40:00|836.6|834.8|836.6|834.8|837.2|835.4|836.5|834.7|35
1594835100000|2020-07-15 17:45:00|836.8|835|836.4|834.6|837.4|835.6|836.2|834.4|27
1594835400000|2020-07-15 17:50:00|836.5|834.7|836.3|834.5|836.9|835.1|836.2|834.4|23
1594835700000|2020-07-15 17:55:00|836.4|834.6|841.4|827.2|841.8|834.6|833.7|827.2|33
1594836000000|2020-07-15 18:00:00|841.6|827.4|836.5|834.7|842.5|835.7|835.1|827.3|69
1594836300000|2020-07-15 18:05:00|836.3|834.5|836.3|834.5|836.5|834.7|836.1|834.3|20
1594836600000|2020-07-15 18:10:00|836.2|834.4|836.4|834.6|836.5|834.7|836|834.2|25
1594836900000|2020-07-15 18:15:00|836.2|834.4|835.3|833.5|836.5|834.7|835.3|832.5|20
1594837200000|2020-07-15 18:20:00|835.2|833.4|835.1|833.3|835.5|833.7|834.7|832.9|19
1594837500000|2020-07-15 18:25:00|835.2|833.4|835.2|833.4|835.6|833.8|835.1|833.3|19
1594837800000|2020-07-15 18:30:00|835.1|833.3|835.8|834|835.8|834|834.6|832.8|31
1594838100000|2020-07-15 18:35:00|835.9|834.1|836.3|834.5|836.4|834.6|835.6|833.8|23
1594838400000|2020-07-15 18:40:00|836.7|834.9|836|834.2|836.7|834.9|834.9|833.1|52
1594838700000|2020-07-15 18:45:00|836.1|834.3|835.7|833.9|836.5|834.7|835.2|833.4|36
1594839000000|2020-07-15 18:50:00|835.5|833.7|833.9|832.1|835.9|834.1|833.6|831.8|70
1594839300000|2020-07-15 18:55:00|833.7|831.9|834.2|832.4|834.4|832.6|833.1|831.3|24
1594839600000|2020-07-15 19:00:00|833.9|832.1|834.9|833.1|835|833.2|833.7|831.9|39
1594839900000|2020-07-15 19:05:00|834.7|832.9|834.4|832.6|834.9|833.1|833.6|831.8|48
1594840200000|2020-07-15 19:10:00|834.1|832.3|834.2|832.4|834.2|832.4|833.2|831.4|28
1594840500000|2020-07-15 19:15:00|834.1|832.3|833.8|832|834.2|832.4|833.5|831.7|39
1594840800000|2020-07-15 19:20:00|834|832.2|834.5|832.7|834.5|832.7|833.8|832|40
1594841100000|2020-07-15 19:25:00|834.4|832.6|835.2|833.4|835.2|833.4|834.2|832.4|29
1594841400000|2020-07-15 19:30:00|835|833.2|835.6|833.8|835.7|833.9|834.9|833.1|31
1594841700000|2020-07-15 19:35:00|835.3|833.5|835.2|833.4|835.9|834.1|835|833.2|23
1594842000000|2020-07-15 19:40:00|835|833.2|835.7|833.9|835.8|834|834.9|833.1|31
1594842300000|2020-07-15 19:45:00|835.8|834|837|835.2|837|835.2|835.6|833.8|32
1594842600000|2020-07-15 19:50:00|836.8|835|836|834.2|837|835.2|835.6|833.8|40
1594842900000|2020-07-15 19:55:00|836.1|834.3|836.9|835.1|837|835.2|836|834.2|38
1594843200000|2020-07-15 20:00:00|837|835.2|836.2|832.7|837.1|835.3|835.9|832.6|31
1594843500000|2020-07-15 20:05:00|836.3|832.8|835.6|832.1|836.6|833.1|835.6|832.1|15
1594843800000|2020-07-15 20:10:00|835.7|832.2|835.9|832.4|836|832.5|835.6|832.1|17
1594844100000|2020-07-15 20:15:00|835.8|832.3|835.9|832.4|836|832.5|835.8|832.3|18
1594844400000|2020-07-15 20:20:00|836.1|832.6|835.4|831.9|836.5|833|835.3|831.8|17
1594844700000|2020-07-15 20:25:00|835.7|832.2|835.3|831.8|835.9|832.4|835.3|831.8|14
1594845000000|2020-07-15 20:30:00|835.4|831.9|835.5|832|835.6|832.1|835.3|831.8|5
1594845300000|2020-07-15 20:35:00|835.6|832.1|835|831.5|835.6|832.7|834.3|831.2|11
1594845600000|2020-07-15 20:40:00|834.9|831.4|834.8|831.3|834.9|831.4|834.5|831|10
1594845900000|2020-07-15 20:45:00|834.9|831.4|834.2|830.7|835|831.5|834|830.5|30
1594846200000|2020-07-15 20:50:00|834.1|830.6|834.5|831|834.6|831.1|834.1|830.6|16
1594846500000|2020-07-15 20:55:00|834.7|831.2|834.4|830.9|834.9|831.4|834.3|830.8|11
1594850400000|2020-07-15 22:00:00|844.7|824.2|841.3|830.2|845.4|830.3|841.3|824|42
1594850700000|2020-07-15 22:05:00|841.6|830.4|841.3|830.3|841.8|830.7|841.3|830.3|42
1594851000000|2020-07-15 22:10:00|841.2|830.2|841.7|830.6|841.8|830.7|841.2|830.1|20
1594851300000|2020-07-15 22:15:00|841.4|829.9|840.6|831.1|841.4|831.3|840.6|829.9|32
1594851600000|2020-07-15 22:20:00|840.5|831.2|840.7|831.4|840.7|831.4|840.5|831.2|9
1594851900000|2020-07-15 22:25:00|840.6|831.5|840.7|831.5|840.9|831.7|840.6|831.3|13
1594852200000|2020-07-15 22:30:00|840.5|831.3|840.1|830.9|840.6|831.3|840.1|830.9|11
1594852500000|2020-07-15 22:35:00|840|830.8|839.6|830.5|840.1|831.2|839.6|830.5|18
1594852800000|2020-07-15 22:40:00|839.5|830.4|839|829.9|839.5|830.4|839|829.8|19
1594853100000|2020-07-15 22:45:00|838.9|829.8|838.8|829.9|838.9|829.9|838.8|829.8|5
1594853400000|2020-07-15 22:50:00|838.7|829.8|838.7|829.7|839.2|830.3|838.4|829.5|30
1594853700000|2020-07-15 22:55:00|839|829.8|838.5|829.4|839.6|830.5|838.5|829.3|17
1594854000000|2020-07-15 23:00:00|838.8|829.5|838.9|829.8|839.1|830|838.8|829.5|10
1594854300000|2020-07-15 23:05:00|839|829.9|838.6|829.4|839|830|838.6|829.4|8
1594854600000|2020-07-15 23:10:00|838.7|829.5|839.1|829.9|839.1|829.9|838.7|829.5|4
1594854900000|2020-07-15 23:15:00|839||839.1||839.1||839||2
1594855200000|2020-07-15 23:20:00|839.2|830.1|839.4|830.2|839.4|830.3|839.2|830|5
1594855500000|2020-07-15 23:25:00|839.5|830.1|840.4|831.2|840.4|831.2|839.5|830.1|13
1594855800000|2020-07-15 23:30:00|840.5|831.3|839.9|830.9|840.5|831.3|839.9|830.9|11
1594856100000|2020-07-15 23:35:00|840|830.8|839.8|830.7|840|830.9|839.8|830.7|9
1594856400000|2020-07-15 23:40:00|839.9|830.8|839.9|830.9|840|830.9|839.9|830.8|6
1594856700000|2020-07-15 23:45:00|839.4|830.5|839.9|830.9|840|830.9|839.4|830.4|20
1594857000000|2020-07-15 23:50:00|840|831|840.2|831.3|840.2|831.3|839.9|830.9|10
1594857300000|2020-07-15 23:55:00|840.1|831.2|840.4|831.5|840.4|831.5|840.1|831.1|11
1594857600000|2020-07-16 00:00:00|840.2|831.4|838.8|829.7|844.3|831.4|838.6|822|74
1594857900000|2020-07-16 00:05:00|838.7|829.6|838.5|829.4|840.6|829.9|838.4|826.7|24
1594858200000|2020-07-16 00:10:00|838.4|829.3|838|828.9|838.4|829.3|837.7|828.5|21
1594858500000|2020-07-16 00:15:00|838.2|829|837.8|828.7|838.4|829.3|837.7|828.6|26
1594858800000|2020-07-16 00:20:00|837.7|828.8|837.8|828.9|837.8|828.9|837.6|828.8|21
1594859100000|2020-07-16 00:25:00|837.7|828.8|838.2|829.2|838.7|829.7|837.7|828.8|44
1594859400000|2020-07-16 00:30:00|838.3|829.3|835.1|831.6|838.3|831.7|834.6|828|36
1594859700000|2020-07-16 00:35:00|835|831.5|834.9|831.4|835.3|831.8|834.9|831.4|21
1594860000000|2020-07-16 00:40:00|835.1|831.6|835.6|832.1|835.7|832.2|835.1|831.6|7
1594860300000|2020-07-16 00:45:00|835.5|832|835.5|832|835.6|832.1|835.5|832|3
1594860600000|2020-07-16 00:50:00|835.6|832.1|835.2|831.7|835.6|832.1|835.1|831.6|16
1594860900000|2020-07-16 00:55:00|835.3|831.8|835|831.5|835.3|831.8|835|831.5|26
1594861200000|2020-07-16 01:00:00|834.9|831.4|834.7|831.2|835|831.5|833.7|830.2|95
1594861500000|2020-07-16 01:05:00|834.8|831.3|834.1|830.6|834.9|831.4|834|830.5|68
1594861800000|2020-07-16 01:10:00|834.2|830.7|834.1|830.6|834.8|831.3|834.1|830.6|49
1594862100000|2020-07-16 01:15:00|834.2|830.7|834|830.5|834.8|831.3|834|830.5|51
1594862400000|2020-07-16 01:20:00|834.1|830.6|834|830.5|834.4|830.9|834|830.5|23
1594862700000|2020-07-16 01:25:00|833.9|830.4|834.4|830.9|834.5|831|833.9|830.4|33
1594863000000|2020-07-16 01:30:00|834.5|831|834.2|830.7|834.7|831.2|834|830.5|38
1594863300000|2020-07-16 01:35:00|834|830.5|834.3|830.8|834.4|830.9|833.9|830.4|22
1594863600000|2020-07-16 01:40:00|834.5|831|834.7|831.2|834.9|831.4|834.5|831|9
1594863900000|2020-07-16 01:45:00|834.6|831.1|834.9|831.4|835.1|831.6|834.5|831|20
1594864200000|2020-07-16 01:50:00|834.8|831.3|834.9|831.4|835|831.5|834.6|831.1|15
1594864500000|2020-07-16 01:55:00|835|831.5|842.1|821.4|842.2|831.5|834.9|821.3|10
1594864800000|2020-07-16 02:00:00|842.4|821.6|834.8|831.3|842.6|832.7|834.8|821.6|54
1594865100000|2020-07-16 02:05:00|834.9|831.4|834.4|830.9|835.5|832|834.4|830.9|29
1594865400000|2020-07-16 02:10:00|834.3|830.8|834.1|830.6|834.3|830.8|833.8|830.3|22
1594865700000|2020-07-16 02:15:00|834.3|830.8|834.4|830.9|834.5|831|833.9|830.4|23
1594866000000|2020-07-16 02:20:00|834.1|830.6|833.9|830.4|834.1|830.6|833.9|830.4|2
1594866300000|2020-07-16 02:25:00|833.8|830.3|832.5|829|833.9|830.4|832.4|828.9|30
1594866600000|2020-07-16 02:30:00|832.4|828.9|832.4|828.9|832.9|829.4|832.1|828.6|55
1594866900000|2020-07-16 02:35:00|832.5|829|832.8|829.3|832.9|829.4|832.5|829|18
1594867200000|2020-07-16 02:40:00|832.7|829.2|832.4|828.9|832.9|829.4|832.1|828.6|39
1594867500000|2020-07-16 02:45:00|832.3|828.8|832.4|828.9|832.5|829|832.3|828.8|16
1594867800000|2020-07-16 02:50:00|832.5|829|832.4|828.9|832.5|829|832.4|828.9|8
1594868100000|2020-07-16 02:55:00|832.5|829|833|829.5|833.1|829.6|832.5|829|12
1594868400000|2020-07-16 03:00:00|832.9|829.4|833|829.5|833.3|829.8|832.5|829|23
1594868700000|2020-07-16 03:05:00|832.9|829.4|832.9|829.4|832.9|829.4|832.6|829.1|9
1594869000000|2020-07-16 03:10:00|833|829.5|833.1|829.6|833.4|829.9|832.8|829.3|18
1594869300000|2020-07-16 03:15:00|833.3|829.8|833.1|829.6|833.5|830|832.9|829.4|23
1594869600000|2020-07-16 03:20:00|833|829.5|833.1|829.6|833.2|829.7|832.8|829.3|21
1594869900000|2020-07-16 03:25:00|833|829.5|833.2|829.7|833.2|829.7|832.9|829.4|24
1594870200000|2020-07-16 03:30:00|833.1|829.6|832.9|829.4|833.1|829.6|832.8|829.3|8
1594870500000|2020-07-16 03:35:00|832.8|829.3|832.8|829.3|832.8|829.3|832.7|829.2|9
1594870800000|2020-07-16 03:40:00|832.7|829.2|832.5|829|832.8|829.3|832.4|828.9|15
1594871100000|2020-07-16 03:45:00|832.6|829.1|832.7|829.2|832.8|829.3|832.5|829|19
1594871700000|2020-07-16 03:55:00|832.6|829.1|832.4|828.9|832.6|829.1|832.4|828.9|3
1594872000000|2020-07-16 04:00:00|832.5|829|832.8|829.3|832.9|829.4|832.4|828.9|10
1594872300000|2020-07-16 04:05:00|832.6|829.1|832.7|829.2|832.7|829.2|832.6|829.1|2
1594872900000|2020-07-16 04:15:00|833|829.5|832.9|829.4|833.1|829.6|832.9|829.4|6
1594873200000|2020-07-16 04:20:00|833|829.5|832.9|829.4|833.2|829.7|832.9|829.4|7
1594873500000|2020-07-16 04:25:00|833|829.5|833.2|829.7|833.3|829.8|833|829.5|9
1594874100000|2020-07-16 04:35:00|833.1|829.6|833|829.5|833.2|829.7|832.9|829.4|9
1594874400000|2020-07-16 04:40:00|833.2|829.7|832.6|829.1|833.2|829.7|832.6|829.1|4
1594874700000|2020-07-16 04:45:00|832.8|829.3|834.3|830.8|834.3|830.8|832.8|829.3|18
1594875000000|2020-07-16 04:50:00|834.4|830.9|834|830.5|834.4|830.9|834|830.5|6
1594875300000|2020-07-16 04:55:00|833.9|830.4|833.7|830.2|834.2|830.7|833.7|830.2|8
1594875600000|2020-07-16 05:00:00|833.9|830.4|833.6|830.1|833.9|830.4|833.4|829.9|8
1594875900000|2020-07-16 05:05:00|833.7|830.2|833.6|830.1|833.9|830.4|833.4|829.9|22
1594876200000|2020-07-16 05:10:00|833.5|830|832|828.5|833.5|830|831.1|827.6|38
1594876500000|2020-07-16 05:15:00|831.8|828.3|831.5|828|831.8|828.3|831.1|827.6|9
1594876800000|2020-07-16 05:20:00|831.3|827.8|831.4|827.9|831.5|828|831.1|827.6|11
1594877100000|2020-07-16 05:25:00|831.5|828|830.6|827.1|831.6|828.1|830.6|827.1|14
1594877400000|2020-07-16 05:30:00|830.7|827.2|829.8|826.3|830.7|827.2|829.7|826.2|21
1594877700000|2020-07-16 05:35:00|829.7|826.2|830|826.5|830.8|827.3|829.6|826.1|45
1594878000000|2020-07-16 05:40:00|830.1|826.6|829.7|826.2|830.5|827|829.7|826.2|22
1594878300000|2020-07-16 05:45:00|829.8|826.3|829.7|826.2|829.8|826.3|828.9|825.4|24
1594878600000|2020-07-16 05:50:00|829.6|826.1|829.5|826|829.9|826.4|829.4|825.9|30
1594878900000|2020-07-16 05:55:00|829.3|825.8|829.6|826.1|831.4|826.1|829.2|823.3|21
1594879200000|2020-07-16 06:00:00|829.5|826|830.6|827.1|831|827.5|829.3|825.8|30
1594879500000|2020-07-16 06:05:00|830.5|827|830.7|827.2|830.7|827.2|830.1|826.6|52
1594879800000|2020-07-16 06:10:00|830.6|827.1|830.8|827.3|830.9|827.4|830.6|827.1|15
1594880100000|2020-07-16 06:15:00|830.7|827.2|830.6|827.1|831.2|827.7|830.2|826.7|42
1594880400000|2020-07-16 06:20:00|830.7|827.2|830.4|826.9|830.7|827.2|830.1|826.6|22
1594880700000|2020-07-16 06:25:00|830.5|827|830.3|826.8|830.8|827.3|830.2|826.7|24
1594881000000|2020-07-16 06:30:00|830.6|827.1|829.7|826.2|830.8|827.3|829.7|826.2|27
1594881300000|2020-07-16 06:35:00|829.8|826.3|829.2|825.7|829.8|826.3|829.1|825.6|33
1594881600000|2020-07-16 06:40:00|829.3|825.8|829.5|826|830|826.5|829.3|825.8|34
1594881900000|2020-07-16 06:45:00|829.3|825.8|829.9|826.4|830.3|826.8|829.3|825.8|23
1594882200000|2020-07-16 06:50:00|830|826.5|830|826.5|830.1|826.6|829.8|826.3|27
1594882500000|2020-07-16 06:55:00|830.1|826.6|829.7|826.2|830.4|826.9|829.1|825.6|37
1594882800000|2020-07-16 07:00:00|829.8|826.3|829.4|825.9|830.6|827.1|828.9|825.4|53
1594883100000|2020-07-16 07:05:00|829.5|826|830|826.5|830.3|826.8|829.3|825.8|42
1594883400000|2020-07-16 07:10:00|829.9|826.4|830|826.5|830.2|826.7|829.8|826.3|28
1594883700000|2020-07-16 07:15:00|829.9|826.4|830.1|826.6|830.6|827.1|829.9|826.4|36
1594884000000|2020-07-16 07:20:00|830|826.5|830.1|826.6|830.2|826.7|829.6|826.1|24
1594884300000|2020-07-16 07:25:00|830.2|826.7|830.1|826.6|830.7|827.2|829.9|826.4|15
1594884600000|2020-07-16 07:30:00|829.9|826.4|828.8|825.3|830.2|826.7|828.6|825.1|41
1594884900000|2020-07-16 07:35:00|828.7|825.2|829.4|825.9|830.2|826.7|828.7|825.2|36
1594885200000|2020-07-16 07:40:00|829.5|826|830|826.5|830.4|826.9|828.8|825.3|41
1594885500000|2020-07-16 07:45:00|829.9|826.4|829.3|825.8|830.1|826.6|829.3|825.8|14
1594885800000|2020-07-16 07:50:00|829.4|825.9|828.9|825.4|829.4|825.9|828.6|825.1|20
1594886100000|2020-07-16 07:55:00|829|825.5|828.5|825|829|825.5|828.4|824.9|35
1594886400000|2020-07-16 08:00:00|828.4|824.9|828.8|825.3|829.1|825.6|828|824.5|38
1594886700000|2020-07-16 08:05:00|828.6|825.1|829.1|825.6|829.4|825.9|827.9|824.4|32
1594887000000|2020-07-16 08:10:00|829.2|825.7|830.2|826.7|830.9|827.4|829.2|825.7|24
1594887300000|2020-07-16 08:15:00|830.1|826.6|829.4|825.9|830.5|827|829.4|825.9|30
1594887600000|2020-07-16 08:20:00|829.3|825.8|828.5|825|829.3|825.8|828.5|825|13
1594887900000|2020-07-16 08:25:00|828.4|824.9|828.3|824.8|828.6|825.1|828.2|824.7|33
1594888200000|2020-07-16 08:30:00|828.5|825|829|825.5|829.2|825.7|828.3|824.8|43
1594888500000|2020-07-16 08:35:00|828.8|825.3|828.8|825.3|828.8|825.3|828.3|824.8|16
1594888800000|2020-07-16 08:40:00|828.7|825.2|829.4|825.9|829.4|825.9|828.4|824.9|28
1594889100000|2020-07-16 08:45:00|829.2|825.7|829|825.5|829.4|825.9|828.8|825.3|13
1594889400000|2020-07-16 08:50:00|829.5|826|830|826.5|830.4|826.9|829.3|825.8|34
1594889700000|2020-07-16 08:55:00|830.2|826.7|830.8|827.3|831.2|827.7|830.1|826.6|22
1594890000000|2020-07-16 09:00:00|830.7|827.2|830.8|827.3|830.9|827.4|829.9|826.4|24
1594890300000|2020-07-16 09:05:00|830.7|827.2|830.2|826.7|831|827.5|830.1|826.6|18
1594890600000|2020-07-16 09:10:00|829.8|826.3|830.2|826.7|830.6|827.1|829.3|825.8|20
1594890900000|2020-07-16 09:15:00|830.3|826.8|830.9|827.4|831|827.5|830.1|826.6|16
1594891200000|2020-07-16 09:20:00|831|827.5|829.4|825.9|831|827.5|829.4|825.9|24
1594891500000|2020-07-16 09:25:00|829.3|825.8|829.4|825.9|829.9|826.4|829.3|825.8|12
1594891800000|2020-07-16 09:30:00|829.2|825.7|830.1|826.6|830.1|826.6|829.2|825.7|23
1594892100000|2020-07-16 09:35:00|830.2|826.7|829.9|826.4|830.3|826.8|829.9|826.4|12
1594892400000|2020-07-16 09:40:00|830|826.5|829.2|825.7|830|826.5|829.2|825.7|13
1594892700000|2020-07-16 09:45:00|829.1|825.6|829.8|826.3|829.9|826.4|828.7|825.2|15
1594893000000|2020-07-16 09:50:00|829.7|826.2|828.8|825.3|829.7|826.2|828.8|825.3|25
1594893300000|2020-07-16 09:55:00|828.5|825|826.6|823.1|828.5|825|826|822.5|45
1594893600000|2020-07-16 10:00:00|826.5|823|826.3|822.8|826.5|823|825.9|822.4|35
1594893900000|2020-07-16 10:05:00|826.2|822.7|826.4|822.9|826.8|823.3|826.1|822.6|54
1594894200000|2020-07-16 10:10:00|826.3|822.8|827.4|823.9|827.4|823.9|826.2|822.7|23
1594894500000|2020-07-16 10:15:00|827.6|824.1|829.5|826|830.3|826.8|827.4|823.9|51
1594894800000|2020-07-16 10:20:00|829.6|826.1|831.6|828.1|831.6|828.1|829.6|826.1|33
1594895100000|2020-07-16 10:25:00|831.8|828.3|831.4|827.9|832.1|828.6|830.8|827.3|53
1594895400000|2020-07-16 10:30:00|831.3|827.8|831.8|828.3|832.1|828.6|830.4|826.9|28
1594895700000|2020-07-16 10:35:00|831.7|828.2|832.2|828.7|832.5|829|831.7|828.2|32
1594896000000|2020-07-16 10:40:00|832.3|828.8|833.1|829.6|833.1|829.6|832.2|828.7|18
1594896300000|2020-07-16 10:45:00|833.2|829.7|832.7|829.2|833.5|830|832.6|829.1|20
1594896600000|2020-07-16 10:50:00|832.8|829.3|833|829.5|833.2|829.7|832.4|828.9|20
1594896900000|2020-07-16 10:55:00|833.1|829.6|832.3|828.8|833.1|829.6|831.8|828.3|31
1594897200000|2020-07-16 11:00:00|832.4|828.9|830.9|827.4|832.6|829.1|830.5|827|45
1594897500000|2020-07-16 11:05:00|831|827.5|832|828.5|832.4|828.9|831|827.5|26
1594897800000|2020-07-16 11:10:00|831.9|828.4|832|828.5|832|828.5|831.7|828.2|22
1594898100000|2020-07-16 11:15:00|832.3|828.8|833.4|829.9|833.4|829.9|832.3|828.8|23
1594898400000|2020-07-16 11:20:00|833.5|830|833.3|829.8|833.7|830.2|833.2|829.7|23
1594898700000|2020-07-16 11:25:00|833.2|829.7|832.8|829.3|833.2|829.7|832.5|829|31
1594899000000|2020-07-16 11:30:00|832.9|829.4|834|830.5|834.2|830.7|832.8|829.3|34
1594899300000|2020-07-16 11:35:00|834.1|830.6|833.6|830.1|834.2|830.7|833.5|830|20
1594899600000|2020-07-16 11:40:00|833.8|830.3|842.3|822.5|842.4|830.7|832.7|822.5|51
1594899900000|2020-07-16 11:45:00|841.9|822.2|833.6|830.1|842.4|830.1|832.5|822.1|52
1594900200000|2020-07-16 11:50:00|833.8|830.3|833.6|830.1|834.1|830.6|833.2|829.7|37
1594900500000|2020-07-16 11:55:00|833.7|830.2|832.6|829.1|833.8|830.3|832.5|829|72
1594900800000|2020-07-16 12:00:00|832.7|829.2|830.7|827.2|833|829.5|830.5|827|67
1594901100000|2020-07-16 12:05:00|830.8|827.3|830.9|827.4|831.6|828.1|830.7|827.2|31
1594901400000|2020-07-16 12:10:00|831|827.5|832.1|828.6|832.2|828.7|831|827.5|26
1594901700000|2020-07-16 12:15:00|832.2|828.7|832.2|828.7|832.9|829.4|832|828.5|48
1594902000000|2020-07-16 12:20:00|832.5|829|829.5|826|832.7|829.2|829.4|825.9|64
1594902300000|2020-07-16 12:25:00|829.4|825.9|838.8|818.4|838.8|826.5|828.3|817.8|57
1594902600000|2020-07-16 12:30:00|833.1|822.7|831.2|827.7|833.1|828.7|829.2|822.6|232
1594902900000|2020-07-16 12:35:00|831.1|827.6|828.9|825.4|831.4|827.9|828.7|825.2|113
1594903200000|2020-07-16 12:40:00|829.1|825.6|827.8|826|829.1|826.9|827.7|824.2|86
1594903500000|2020-07-16 12:45:00|827.6|825.8|828|826.2|828.7|826.9|826.1|824.3|78
1594903800000|2020-07-16 12:50:00|828.1|826.3|827.1|825.3|828.4|826.6|826.8|825|100
1594904100000|2020-07-16 12:55:00|826.9|825.1|827.9|826.1|828.2|826.4|825.7|823.9|85
1594904400000|2020-07-16 13:00:00|827.8|826|825.1|821.6|829.2|827.4|825|821.6|162
1594904700000|2020-07-16 13:05:00|824.6|822.8|825.1|821.6|826|823|820.5|817|217
1594905000000|2020-07-16 13:10:00|825.2|821.7|825.8|822.3|826.2|822.7|824.2|820.7|109
1594905300000|2020-07-16 13:15:00|825.7|822.2|827.4|823.9|827.6|824.1|825.1|821.6|69
1594905600000|2020-07-16 13:20:00|827.5|824|827.3|823.8|829|825.5|827|823.5|96
1594905900000|2020-07-16 13:25:00|827.4|823.9|827.8|824.3|828.1|824.6|827|823.5|89
1594906200000|2020-07-16 13:30:00|827.7|824.2|829.6|826.1|830.1|826.6|827.3|823.8|211
1594906500000|2020-07-16 13:35:00|829.7|826.2|828|824.5|829.7|826.2|827.3|823.8|104
1594906800000|2020-07-16 13:40:00|828.2|824.7|825.8|822.3|828.3|824.8|825|821.5|161
1594907100000|2020-07-16 13:45:00|826.1|822.6|829|825.5|829.3|825.8|825.8|822.3|145
1594907400000|2020-07-16 13:50:00|829.2|825.7|832|828.5|832.3|828.8|828.3|824.8|119
1594907700000|2020-07-16 13:55:00|831.7|828.2|836.6|827.7|836.7|830.9|831.6|827.7|101
1594908000000|2020-07-16 14:00:00|836.7|827.8|834.1|830.6|837.9|832|833.2|827.8|129
1594908300000|2020-07-16 14:05:00|834.5|831|833.9|830.4|835.1|831.6|833.5|830|108
1594908600000|2020-07-16 14:10:00|834|830.5|834.4|830.9|834.7|831.2|833.6|830.1|69
1594908900000|2020-07-16 14:15:00|834.1|830.6|832.6|829.1|834.1|830.6|831.8|828.3|138
1594909200000|2020-07-16 14:20:00|832.2|828.7|832.7|829.2|833.5|830|831.8|828.3|112
1594909500000|2020-07-16 14:25:00|832.8|829.3|835.2|831.7|836.6|833.1|832.3|828.8|128
1594909800000|2020-07-16 14:30:00|835.3|831.8|836.1|832.6|837.4|833.9|834.7|831.2|171
1594910100000|2020-07-16 14:35:00|836.2|832.7|838|834.5|838.8|835.3|836.2|832.7|148
1594910400000|2020-07-16 14:40:00|838.2|834.7|838.4|834.9|839.5|836|837.8|834.3|164
1594910700000|2020-07-16 14:45:00|838.5|835|838.5|835|839|835.5|838.4|834.9|87
1594911000000|2020-07-16 14:50:00|838.3|834.8|837.9|834.4|838.4|834.9|837.4|833.9|75
1594911300000|2020-07-16 14:55:00|837.8|834.3|836.6|833.1|838.2|834.7|836.1|832.6|77
1594911600000|2020-07-16 15:00:00|836.7|833.2|835.7|832.2|837|833.5|835.5|832|80
1594911900000|2020-07-16 15:05:00|835.4|831.9|831.1|827.6|835.5|832|830.8|827.3|91
1594912200000|2020-07-16 15:10:00|831|827.5|831.7|828.2|831.9|828.4|830.8|827.3|77
1594912500000|2020-07-16 15:15:00|831.8|828.3|831.9|828.4|832.6|829.1|831.1|827.6|68
1594912800000|2020-07-16 15:20:00|832|828.5|832|828.5|832.2|828.7|831.3|827.8|57
1594913100000|2020-07-16 15:25:00|832.1|828.6|833.6|830.1|833.8|830.3|832.1|828.6|29
1594913400000|2020-07-16 15:30:00|833.7|830.2|833.6|830.1|834.1|830.6|832.7|829.2|49
1594913700000|2020-07-16 15:35:00|833.4|829.9|833.8|830.3|834.3|830.8|833.2|829.7|83
1594914000000|2020-07-16 15:40:00|833.9|830.4|833.6|830.1|834|830.5|833.2|829.7|38
1594914300000|2020-07-16 15:45:00|833.7|830.2|833.4|829.9|834.4|830.9|833|829.5|53
1594914600000|2020-07-16 15:50:00|833.3|829.8|833.7|830.2|833.8|830.3|832.7|829.2|42
1594914900000|2020-07-16 15:55:00|833.9|830.4|833.5|830|834|830.5|833.2|829.7|30
1594915200000|2020-07-16 16:00:00|833.3|829.8|833.1|829.6|833.7|830.2|832.4|828.9|57
1594915500000|2020-07-16 16:05:00|833.2|829.7|834.4|830.9|835.1|831.6|832.2|828.7|62
1594915800000|2020-07-16 16:10:00|834.5|831|832.8|829.3|835.1|831.6|832.7|829.2|46
1594916100000|2020-07-16 16:15:00|832.7|829.2|830.8|827.3|832.7|829.2|829.9|826.4|40
1594916400000|2020-07-16 16:20:00|830.7|827.2|830.2|826.7|830.8|827.3|829.3|825.8|52
1594916700000|2020-07-16 16:25:00|830.3|826.8|829.5|826|830.4|826.9|828.6|825.1|79
1594917000000|2020-07-16 16:30:00|829.6|826.1|829.6|826.1|829.8|826.3|828.9|825.4|51
1594917300000|2020-07-16 16:35:00|829.4|825.9|829.7|826.2|830.3|826.8|829.4|825.9|32
1594917600000|2020-07-16 16:40:00|829.6|826.1|830.4|826.9|830.6|827.1|829.2|825.7|39
1594917900000|2020-07-16 16:45:00|830.3|826.8|829.8|826.3|830.5|827|829.7|826.2|34
1594918200000|2020-07-16 16:50:00|829.5|826|830.6|827.1|830.8|827.3|829.5|826|65
1594918500000|2020-07-16 16:55:00|830.5|827|829.4|825.9|830.6|827.1|828.7|825.2|66
1594918800000|2020-07-16 17:00:00|829.5|826|828.9|825.4|829.6|826.1|828.1|824.6|171
1594919100000|2020-07-16 17:05:00|829|825.5|828.3|824.8|829|825.5|827.8|824.3|139
1594919400000|2020-07-16 17:10:00|828.2|824.7|828.9|825.4|829.2|825.7|826.7|823.2|144
1594919700000|2020-07-16 17:15:00|828.8|825.3|828.8|825.3|829.1|825.6|827.7|824.2|90
1594920000000|2020-07-16 17:20:00|828.9|825.4|828.6|825.1|828.9|825.4|827.8|824.3|102
1594920300000|2020-07-16 17:25:00|828.5|825|829.6|826.1|829.6|826.1|828.1|824.6|85
1594920600000|2020-07-16 17:30:00|829.7|826.2|827.9|824.4|829.7|826.2|827.8|824.3|71
1594920900000|2020-07-16 17:35:00|828.1|824.6|827.3|823.8|828.1|824.6|826.9|823.4|56
1594921200000|2020-07-16 17:40:00|827.4|823.9|828|824.5|828.4|824.9|827.4|823.9|45
1594921500000|2020-07-16 17:45:00|828.2|824.7|828.8|827|828.9|827.1|826.7|824.2|65
1594921800000|2020-07-16 17:50:00|828.5|826.7|828.6|826.8|829|827.2|828.3|826.5|31
1594922100000|2020-07-16 17:55:00|828.5|826.7|826.7|824.9|828.5|826.7|826.7|824.9|30
1594922400000|2020-07-16 18:00:00|826.6|824.8|826.8|825|827.7|825.9|826.6|824.8|44
1594922700000|2020-07-16 18:05:00|826.6|824.8|826.8|825|827.3|825.5|826.4|824.6|56
1594923000000|2020-07-16 18:10:00|826.9|825.1|826.8|825|827.4|825.6|825.8|824|54
1594923300000|2020-07-16 18:15:00|826.9|825.1|826.7|824.9|826.9|825.1|826.1|824.3|53
1594923600000|2020-07-16 18:20:00|826.5|824.7|826.6|824.8|826.7|824.9|826.2|824.4|45
1594923900000|2020-07-16 18:25:00|826.7|824.9|826.5|824.7|826.7|824.9|826.1|824.3|45
1594924200000|2020-07-16 18:30:00|826.3|824.5|827.1|825.3|827.5|825.7|826.3|824.5|34
1594924500000|2020-07-16 18:35:00|827.2|825.4|826.7|824.9|827.4|825.6|826.7|824.9|21
1594924800000|2020-07-16 18:40:00|826.8|825|826.6|824.8|826.9|825.1|826.4|824.6|20
1594925100000|2020-07-16 18:45:00|826.7|824.9|826.4|824.6|827.9|826.1|826.4|824.6|61
1594925400000|2020-07-16 18:50:00|826.5|824.7|826.6|824.8|827.2|825.4|826.4|824.6|22
1594925700000|2020-07-16 18:55:00|826.4|824.6|826.4|824.6|826.6|824.8|826.1|824.3|24
1594926000000|2020-07-16 19:00:00|826.3|824.5|826.3|824.5|826.4|824.6|825.4|823.6|46
1594926300000|2020-07-16 19:05:00|826.5|824.7|826.6|823.1|827.1|825.3|826.4|823.1|22
1594926600000|2020-07-16 19:10:00|826.7|823.2|826.9|823.4|827.1|823.6|826.7|823.2|17
1594926900000|2020-07-16 19:15:00|826.8|823.3|826.9|825.1|827.2|825.1|826.2|823.3|32
1594927200000|2020-07-16 19:20:00|826.8|825|826.7|824.9|826.9|825.1|826.6|824.8|13
1594927500000|2020-07-16 19:25:00|826.6|824.8|827.5|825.7|827.6|825.8|826.6|824.8|32
1594927800000|2020-07-16 19:30:00|827.4|825.6|826.9|825.1|827.4|825.6|826.5|824.7|32
1594928100000|2020-07-16 19:35:00|826.8|825|826.7|824.9|826.9|825.1|826.4|824.6|33
1594928400000|2020-07-16 19:40:00|826.6|824.8|826|824.2|827.4|825.6|825.9|824.1|46
1594928700000|2020-07-16 19:45:00|826.1|824.3|825.8|824|826.4|824.6|825.6|823.8|27
1594929000000|2020-07-16 19:50:00|825.9|824.1|825.1|823.3|826.2|824.4|824.7|822.9|35
1594929300000|2020-07-16 19:55:00|825.2|823.4|824.6|822.8|825.3|823.5|824.5|822.7|25
1594929600000|2020-07-16 20:00:00|824.8|823|825.7|822.2|826.3|823.2|824.8|822.1|52
1594929900000|2020-07-16 20:05:00|825.6|822.1|825.7|822.2|826.3|822.8|825.6|822.1|21
1594930200000|2020-07-16 20:10:00|825.6|822.1|825.5|822|825.8|822.3|825.5|822|8
1594930500000|2020-07-16 20:15:00|825.4|821.9|825.1|821.6|825.4|821.9|825.1|821.6|3
1594930800000|2020-07-16 20:20:00|824.6|821.1|824.4|820.9|824.8|821.3|824.4|820.9|6
1594931100000|2020-07-16 20:25:00|824.3|820.8|824.9|821.4|824.9|821.4|824.3|820.8|11
1594931400000|2020-07-16 20:30:00|824.8|821.3|826.8|817.8|826.8|821.3|823.1|817.6|38
1594931700000|2020-07-16 20:35:00|826.9|817.7|826.1|817|826.9|817.7|826.1|817|12
1594932000000|2020-07-16 20:40:00|826.2|817.2|826.1|816.9|826.7|817.6|825.8|816.8|20
1594932300000|2020-07-16 20:45:00|826.2|817|826.1|817|826.5|817.4|825.9|816.7|44
1594932600000|2020-07-16 20:50:00|826.3|817.1|826.3|817.2|826.4|817.3|826.2|817.1|20
1594932900000|2020-07-16 20:55:00|825.9|817.3|826.9|817.7|826.9|817.9|825.8|816.8|52
1594936800000|2020-07-16 22:00:00|834.5|814|832.3|815.8|834.9|815.8|832.3|813.6|23
1594937100000|2020-07-16 22:05:00|832.4|815.9|831.9|815.2|832.5|815.9|831.9|815.1|25
1594937400000|2020-07-16 22:10:00|831.8|815.3|832.2|815.5|832.2|815.5|831.7|815.1|35
1594937700000|2020-07-16 22:15:00|828.8|815.6|828.6|817.3|828.9|817.6|828.6|815.6|10
1594938000000|2020-07-16 22:20:00|828.7|817.2|828.8|817.6|828.8|817.6|828.5|817.2|13
1594938300000|2020-07-16 22:25:00|828.9|817.7|828.8|817.6|829|817.7|828.8|817.6|6
1594938600000|2020-07-16 22:30:00|828.9|817.7|830.4|819.3|830.5|819.3|828.8|817.7|30
1594938900000|2020-07-16 22:35:00|830.5|819.4|830.3|819.4|830.5|819.4|830.2|819.3|7
1594939200000|2020-07-16 22:40:00|829.8|819.3|829.6|818.6|829.8|819.3|829.5|818.4|13
1594939500000|2020-07-16 22:45:00|829.7|818.7|829.3|818.1|829.7|818.7|829.3|818.1|10
1594939800000|2020-07-16 22:50:00|829.4|818.2|829.5|818|829.5|818.2|829.4|818|5
1594940100000|2020-07-16 22:55:00|829.7|818.2|829.5|818.1|829.7|818.3|829.4|818|8
1594940400000|2020-07-16 23:00:00|828.7|817.3|828.1|816.8|828.7|817.3|828|816.8|24
1594940700000|2020-07-16 23:05:00|828.2|816.9|827.7|817.9|828.4|817.9|827.7|816.6|32
1594941000000|2020-07-16 23:10:00|827.6|818|827.3|818|827.7|818.4|827.3|818|23
1594941300000|2020-07-16 23:15:00|827.2|817.9|826.9|817.8|827.5|818.3|826.9|817.8|41
1594941600000|2020-07-16 23:20:00|827|817.9|828.6|819.4|828.6|819.9|827|817.8|45
1594941900000|2020-07-16 23:25:00|829|819.7|828.4|819.2|829.1|820|828.4|819.2|15
1594942200000|2020-07-16 23:30:00|828.3|819.4|828.9|819.9|828.9|819.9|828.3|819.4|15
1594942500000|2020-07-16 23:35:00|828.8|820|829.4|820.4|829.8|820.8|828.6|819.6|25
1594942800000|2020-07-16 23:40:00|829.3|820.1|829|819.9|829.3|820.2|828.9|819.8|26
1594943100000|2020-07-16 23:45:00|829.1|820|829|819.8|829.2|820|829|819.8|7
1594943400000|2020-07-16 23:50:00|829.1|819.9|828.9|819.8|829.2|820|828.9|819.8|9
1594943700000|2020-07-16 23:55:00|828.8|819.5|828.3|819.3|828.8|819.6|828.3|819.3|8
1594944000000|2020-07-17 00:00:00|828.4|819.4|828.9|819.7|829.1|819.9|827.8|818.8|37
1594944300000|2020-07-17 00:05:00|828.7|819.5|829|820|829.1|820|828.4|819.2|31
1594944600000|2020-07-17 00:10:00|828.9|819.9|829.2|820.2|829.3|820.2|828.7|819.7|45
1594944900000|2020-07-17 00:15:00|829.1|820.1|829.2|820.1|829.4|820.3|829|819.9|35
1594945200000|2020-07-17 00:20:00|829.4|820.3|829.4|820.4|829.5|820.4|829.2|820.1|43
1594945500000|2020-07-17 00:25:00|829.3|820.3|828.9|820|829.5|820.5|828.9|820|44
1594945800000|2020-07-17 00:30:00|829|820.1|829|819.9|829.4|820.4|828.8|819.8|35
1594946100000|2020-07-17 00:35:00|829.1|820|829.2|820.1|829.3|820.2|829|819.9|54
1594946400000|2020-07-17 00:40:00|829.3|820|829.4|820.2|830.4|820.6|829.2|820|30
1594946700000|2020-07-17 00:45:00|829.5|820.3|829.5|820.4|829.6|820.6|829.5|820.3|11
1594947000000|2020-07-17 00:50:00|829.4|820.5|829.5|820.5|829.8|820.7|829.1|820.1|29
1594947300000|2020-07-17 00:55:00|829.4|820.4|829.8|820.8|829.9|820.8|829.4|820.4|6
1594947600000|2020-07-17 01:00:00|829.9|820.9|830|821|830.7|821.7|829.9|820.9|35
1594947900000|2020-07-17 01:05:00|830.1|821.1|830.4|821.5|830.6|821.7|829.8|820.8|39
1594948200000|2020-07-17 01:10:00|830.3|821.6|829.9|821.1|830.5|821.8|829.7|821|23
1594948500000|2020-07-17 01:15:00|829.8|821|828.7|819.8|829.8|821|828.6|819.7|52
1594948800000|2020-07-17 01:20:00|828.8|819.9|828.7|819.6|829.3|820.3|828.6|819.4|78
1594949100000|2020-07-17 01:25:00|828.8|819.7|828.5|819.4|828.8|819.7|828.3|819.1|32
1594949400000|2020-07-17 01:30:00|828.6|819.5|828.5|819.6|829.2|820.3|828.1|819|69
1594949700000|2020-07-17 01:35:00|828.4|819.5|827.1|818.3|828.7|819.9|826.7|817.8|140
1594950000000|2020-07-17 01:40:00|827|818.2|827.8|818.7|828.1|819.2|827|818.2|93
1594950300000|2020-07-17 01:45:00|828|818.8|827.5|818.2|828|818.9|827.2|817.9|63
1594950600000|2020-07-17 01:50:00|827.4|818.3|826.8|817.7|827.5|818.3|826.7|817.5|63
1594950900000|2020-07-17 01:55:00|826.7|817.6|826.8|817.6|827.1|818.2|826.4|817.4|98
1594951200000|2020-07-17 02:00:00|826.7|817.5|827.4|818.1|827.5|818.3|826.4|817.2|57
1594951500000|2020-07-17 02:05:00|827.2|817.9|827.7|818.3|827.8|818.6|827.1|817.7|62
1594951800000|2020-07-17 02:10:00|827.8|818.4|827.9|818.7|828.2|819|827.4|818.1|43
1594952100000|2020-07-17 02:15:00|827.8|818.6|828.8|819.4|828.9|819.5|827.8|818.5|20
1594952400000|2020-07-17 02:20:00|828.7|819.2|828.2|818.9|828.7|819.4|828.2|818.9|38
1594952700000|2020-07-17 02:25:00|828.1|818.8|828.6|819.3|828.8|819.5|827.9|818.6|31
1594953000000|2020-07-17 02:30:00|828.7|819.6|829.2|819.8|829.5|820.1|828.6|819.4|43
1594953300000|2020-07-17 02:35:00|829.9|820.1|829.2|819.7|830.3|820.9|829.1|819.6|63
1594953600000|2020-07-17 02:40:00|829.4|819.9|829.3|819.8|829.7|820.2|829.2|819.6|39
1594953900000|2020-07-17 02:45:00|829.2|819.7|829.4|819.8|829.4|819.9|829|819.6|26
1594954200000|2020-07-17 02:50:00|829.3|819.9|829.1|819.7|829.4|819.9|829|819.6|18
1594954500000|2020-07-17 02:55:00|829.3|819.8|829|819.6|829.4|820|829|819.6|17
1594954800000|2020-07-17 03:00:00|828.9|819.7|828.9|819.8|829|819.8|828.9|819.6|10
1594955100000|2020-07-17 03:05:00|828.8|819.7|828|818.8|828.8|819.7|828|818.8|20
1594955400000|2020-07-17 03:10:00|828.1|818.9|825|821.5|828.1|821.6|825|817.9|57
1594955700000|2020-07-17 03:15:00|825.1|821.6|825.8|822.3|825.9|822.4|824.9|821.4|15
1594956000000|2020-07-17 03:20:00|825.7|822.2|825.7|822.2|825.7|822.2|825.2|821.7|11
1594956300000|2020-07-17 03:25:00|825.6|822.1|825.6|822.1|825.7|822.2|825.1|821.6|15
1594956600000|2020-07-17 03:30:00|825.7|822.2|825.7|822.2|825.7|822.2|825.6|822.1|7
1594956900000|2020-07-17 03:35:00|825.8|822.3|825.9|822.4|825.9|822.4|825.8|822.3|4
1594957200000|2020-07-17 03:40:00|826|822.5|826|822.5|826|822.5|825.9|822.4|3
1594957500000|2020-07-17 03:45:00|825.9|822.4|826.1|822.6|826.1|822.6|825.8|822.3|8
1594957800000|2020-07-17 03:50:00|826|822.5|826|822.5|826.1|822.6|825.9|822.4|11
1594958100000|2020-07-17 03:55:00|825.9|822.4|826|822.5|826.2|822.7|825.8|822.3|8
1594958400000|2020-07-17 04:00:00|826.1|822.6|826.3|822.8|826.8|823.3|826|822.5|15
1594958700000|2020-07-17 04:05:00|826|822.5|825.8|822.3|826.2|822.7|825.8|822.3|10
1594959000000|2020-07-17 04:10:00|825.6|822.1|825.7|822.2|825.7|822.2|825.5|822|8
1594959300000|2020-07-17 04:15:00|825.6|822.1|825.7|822.2|825.7|822.2|825.6|822.1|2
1594959600000|2020-07-17 04:20:00|825.8|822.3|825.8|822.3|826.2|822.7|825.8|822.3|7
1594959900000|2020-07-17 04:25:00|825.7|822.2|825.8|822.3|825.9|822.4|825.7|822.2|3
1594960200000|2020-07-17 04:30:00|825.9|822.4|825.8|822.3|826.2|822.7|825.2|821.7|23
1594960500000|2020-07-17 04:35:00|825.9|822.4|826.1|822.6|826.3|822.8|825.9|822.4|9
1594960800000|2020-07-17 04:40:00|826.2|822.7|826.1|822.6|826.2|822.7|825.7|822.2|11
1594961100000|2020-07-17 04:45:00|826|822.5|826|822.5|826|822.5|825.8|822.3|8
1594961400000|2020-07-17 04:50:00|825.9|822.4|825.7|822.2|826|822.5|825.7|822.2|13
1594961700000|2020-07-17 04:55:00|825.8|822.3|825.7|822.2|825.8|822.3|825.7|822.2|8
1594962000000|2020-07-17 05:00:00|825.8|822.3|825.4|821.9|825.8|822.3|825|821.5|21
1594962300000|2020-07-17 05:05:00|825.3|821.8|824.9|821.4|825.3|821.8|824.8|821.3|9
1594962600000|2020-07-17 05:10:00|824.8|821.3|824.2|820.7|824.8|821.3|823.9|820.4|17
1594962900000|2020-07-17 05:15:00|824.1|820.6|823.8|820.3|824.2|820.7|823.6|820.1|17
1594963200000|2020-07-17 05:20:00|823.9|820.4|824.3|820.8|824.3|820.8|823.7|820.2|14
1594963500000|2020-07-17 05:25:00|824.1|820.6|824.1|820.6|824.5|821|823.9|820.4|11
1594963800000|2020-07-17 05:30:00|824|820.5|824.6|821.1|824.7|821.2|824|820.5|10
1594964100000|2020-07-17 05:35:00|824.7|821.2|824.1|820.6|824.8|821.3|823.8|820.3|34
1594964400000|2020-07-17 05:40:00|824.2|820.7|824.6|821.1|824.8|821.3|824.1|820.6|30
1594964700000|2020-07-17 05:45:00|824.5|821|824.9|821.4|824.9|821.4|824.4|820.9|22
1594965000000|2020-07-17 05:50:00|825|821.5|823.9|820.4|825|821.5|823.8|820.3|28
1594965300000|2020-07-17 05:55:00|824|820.5|824.6|821.1|824.6|821.1|823.6|820.1|18
1594965600000|2020-07-17 06:00:00|824.5|821|824.8|821.3|825.5|822|824.5|821|30
1594965900000|2020-07-17 06:05:00|824.7|821.2|824.6|821.1|824.8|821.3|824.4|820.9|20
1594966200000|2020-07-17 06:10:00|824.7|821.2|825|821.5|825.7|822.2|824.7|821.2|26
1594966500000|2020-07-17 06:15:00|825.2|821.7|825.1|821.6|825.8|822.3|825|821.5|27
1594966800000|2020-07-17 06:20:00|825.3|821.8|824.7|821.2|825.3|821.8|824.5|821|17
1594967100000|2020-07-17 06:25:00|824.8|821.3|826|822.5|829.7|823|824.8|819.5|31
1594967400000|2020-07-17 06:30:00|826.1|822.6|825.7|822.2|826.5|823|825.2|821.7|22
1594967700000|2020-07-17 06:35:00|825.6|822.1|825.5|822|825.7|822.2|824.9|821.4|34
1594968000000|2020-07-17 06:40:00|825.7|822.2|824.9|821.4|825.9|822.4|824.9|821.4|11
1594968300000|2020-07-17 06:45:00|825|821.5|825|821.5|825.2|821.7|824.9|821.4|8
1594968600000|2020-07-17 06:50:00|824.9|821.4|824.8|821.3|825.2|821.7|824.7|821.2|17
1594968900000|2020-07-17 06:55:00|824.9|821.4|824.7|821.2|825.3|821.8|824.6|821.1|30
1594969200000|2020-07-17 07:00:00|824.5|821|825.2|821.7|825.6|822.1|824|820.5|21
1594969500000|2020-07-17 07:05:00|825.1|821.6|824.1|820.6|825.1|821.6|823.8|820.3|15
1594969800000|2020-07-17 07:10:00|824.2|820.7|824.8|821.3|824.8|821.3|824.2|820.7|9
1594970100000|2020-07-17 07:15:00|825|821.5|824.9|821.4|825.1|821.6|824.6|821.1|10
1594970400000|2020-07-17 07:20:00|825|821.5|824.6|821.1|825.1|821.6|824.2|820.7|24
1594970700000|2020-07-17 07:25:00|824.7|821.2|824.1|820.6|824.7|821.2|824.1|820.6|14
1594971000000|2020-07-17 07:30:00|824|820.5|823.9|820.4|824.1|820.6|823.6|820.1|20
1594971300000|2020-07-17 07:35:00|823.8|820.3|824.1|820.6|824.6|821.1|823.8|820.3|21
1594971600000|2020-07-17 07:40:00|824.2|820.7|823.6|820.1|824.6|821.1|823.5|820|15
1594971900000|2020-07-17 07:45:00|823.7|820.2|823.7|820.2|824.5|821|823.6|820.1|45
1594972200000|2020-07-17 07:50:00|823.6|820.1|824.3|820.8|824.6|821.1|823.6|820.1|10
1594972500000|2020-07-17 07:55:00|823.8|820.3|823.9|820.4|824.2|820.7|823.8|820.3|11
1594972800000|2020-07-17 08:00:00|824.2|820.7|824.2|820.7|824.2|820.7|824.1|820.6|3
1594973100000|2020-07-17 08:05:00|824.3|820.8|829|825.5|829|825.5|823.7|820.2|13
1594973400000|2020-07-17 08:10:00|828.9|825.4|829.2|825.7|829.5|826|828.9|825.4|10
1594973700000|2020-07-17 08:15:00|829.1|825.6|830.1|826.6|830.4|826.9|829.1|825.6|18
1594974000000|2020-07-17 08:20:00|830|826.5|829.9|826.4|830.2|826.7|829.5|826|17
1594974300000|2020-07-17 08:25:00|830.1|826.6|829.8|826.3|830.2|826.7|829.5|826|9
1594974600000|2020-07-17 08:30:00|829.9|826.4|829.7|826.2|829.9|826.4|829.6|826.1|9
1594974900000|2020-07-17 08:35:00|829.6|826.1|829.7|826.2|829.7|826.2|828.9|825.4|12
1594975200000|2020-07-17 08:40:00|829.8|826.3|829.5|826|829.8|826.3|829.5|826|4
1594975500000|2020-07-17 08:45:00|829.6|826.1|829.3|825.8|829.8|826.3|829.3|825.8|7
1594975800000|2020-07-17 08:50:00|829.2|825.7|829.3|825.8|829.3|825.8|829.2|825.7|4
1594976100000|2020-07-17 08:55:00|829.5|826|829.7|826.2|830.2|826.7|829.5|826|11
1594976400000|2020-07-17 09:00:00|829.6|826.1|828.9|825.4|829.6|826.1|828.7|825.2|21
1594976700000|2020-07-17 09:05:00|829.1|825.6|829.4|825.9|829.4|825.9|828.9|825.4|13
1594977000000|2020-07-17 09:10:00|829.5|826|830.5|827|830.8|827.3|829.5|826|14
1594977300000|2020-07-17 09:15:00|830.3|826.8|830.2|826.7|830.5|827|829.5|826|18
1594977600000|2020-07-17 09:20:00|830.3|826.8|830.6|827.1|830.6|827.1|830.1|826.6|9
1594977900000|2020-07-17 09:25:00|830.4|826.9|830.6|827.1|830.6|827.1|829.9|826.4|14
1594978200000|2020-07-17 09:30:00|830.5|827|830.9|827.4|831.3|827.8|830.5|827|17
1594978500000|2020-07-17 09:35:00|831.1|827.6|831.4|827.9|832|828.5|831.1|827.6|17
1594978800000|2020-07-17 09:40:00|831.3|827.8|831.6|828.1|831.6|828.1|831.2|827.7|5
1594979100000|2020-07-17 09:45:00|831.9|828.4|831.4|827.9|831.9|828.4|831.4|827.9|20
1594979400000|2020-07-17 09:50:00|831.3|827.8|831.2|827.7|831.4|827.9|830.8|827.3|20
1594979700000|2020-07-17 09:55:00|831.3|827.8|831.4|827.9|831.5|828|831.1|827.6|20
1594980000000|2020-07-17 10:00:00|831.3|827.8|830.5|827|831.4|827.9|830.5|827|13
1594980300000|2020-07-17 10:05:00|830.2|826.7|830.2|826.7|830.6|827.1|829.9|826.4|20
1594980600000|2020-07-17 10:10:00|830.3|826.8|830.2|826.7|830.8|827.3|830|826.5|17
1594980900000|2020-07-17 10:15:00|830|826.5|829.5|826|830|826.5|829.5|826|9
1594981200000|2020-07-17 10:20:00|829.7|826.2|830.3|826.8|830.3|826.8|829.5|826|10
1594981500000|2020-07-17 10:25:00|830.4|826.9|830.7|827.2|830.7|827.2|830.2|826.7|5
1594981800000|2020-07-17 10:30:00|830.6|827.1|830.2|826.7|830.7|827.2|830.2|826.7|6
1594982100000|2020-07-17 10:35:00|830|826.5|830.1|826.6|830.2|826.7|830|826.5|4
1594982400000|2020-07-17 10:40:00|830|826.5|830.7|827.2|830.9|827.4|830|826.5|12
1594982700000|2020-07-17 10:45:00|830.9|827.4|830.7|827.2|831|827.5|830.6|827.1|8
1594983000000|2020-07-17 10:50:00|830.9|827.4|832|828.5|832|828.5|830.9|827.4|21
1594983300000|2020-07-17 10:55:00|831.9|828.4|831.9|828.4|832.3|828.8|831.5|828|23
1594983600000|2020-07-17 11:00:00|832|828.5|831.8|828.3|832.2|828.7|831.1|827.6|45
1594983900000|2020-07-17 11:05:00|831.9|828.4|831.4|827.9|832|828.5|830.6|827.1|18
1594984200000|2020-07-17 11:10:00|831.2|827.7|830.9|827.4|831.2|827.7|830.8|827.3|11
1594984500000|2020-07-17 11:15:00|830.8|827.3|830.9|827.4|831.4|827.9|830.4|826.9|16
1594984800000|2020-07-17 11:20:00|830.7|827.2|830.9|827.4|831.3|827.8|830.6|827.1|15
1594985100000|2020-07-17 11:25:00|831.5|828|831.6|828.1|831.8|828.3|831.4|827.9|16
1594985400000|2020-07-17 11:30:00|831.7|828.2|831.4|827.9|832|828.5|831.3|827.8|26
1594985700000|2020-07-17 11:35:00|831.6|828.1|831.1|827.6|831.9|828.4|831|827.5|26
1594986000000|2020-07-17 11:40:00|831.2|827.7|830.8|827.3|831.2|827.7|830.6|827.1|16
1594986300000|2020-07-17 11:45:00|830.6|827.1|831.1|827.6|831.1|827.6|830.4|826.9|24
1594986600000|2020-07-17 11:50:00|830.9|827.4|831.1|827.6|831.4|827.9|830.6|827.1|24
1594986900000|2020-07-17 11:55:00|831|827.5|831.3|827.8|831.4|827.9|830.7|827.2|12
1594987200000|2020-07-17 12:00:00|831.4|827.9|831.5|828|831.9|828.4|831.1|827.6|35
1594987500000|2020-07-17 12:05:00|831.6|828.1|832.3|828.8|832.9|829.4|831.5|828|21
1594987800000|2020-07-17 12:10:00|832.6|829.1|833|829.5|833.2|829.7|832.6|829.1|18
1594988100000|2020-07-17 12:15:00|833.1|829.6|833.6|830.1|833.6|830.1|832.7|829.2|21
1594988400000|2020-07-17 12:20:00|833.7|830.2|833.9|830.4|834|830.5|833.5|830|46
1594988700000|2020-07-17 12:25:00|833.8|830.3|838.5|828.4|838.9|832|833.4|828.4|52
1594989000000|2020-07-17 12:30:00|838.4|828.5|835.4|831.9|838.6|833.6|834.9|828.5|63
1594989300000|2020-07-17 12:35:00|835.5|832|835.7|832.2|836.9|833.4|835.4|831.9|37
1594989600000|2020-07-17 12:40:00|835.6|832.1|835.1|831.6|835.9|832.4|834.4|830.9|65
1594989900000|2020-07-17 12:45:00|835|831.5|834.1|830.6|835.1|831.6|834|830.5|40
1594990200000|2020-07-17 12:50:00|834.2|830.7|833.6|830.1|834.3|830.8|833.3|829.8|37
1594990500000|2020-07-17 12:55:00|833.3|829.8|832.3|828.8|833.6|830.1|832|828.5|53
1594990800000|2020-07-17 13:00:00|832.4|828.9|832.1|828.6|834.7|830.3|831.7|823|98
1594991100000|2020-07-17 13:05:00|832|828.5|831.7|828.2|832.4|828.9|831.4|827.9|47
1594991400000|2020-07-17 13:10:00|832|828.5|834.3|830.8|834.8|831.3|832|828.5|75
1594991700000|2020-07-17 13:15:00|834.4|830.9|833.9|830.4|834.8|831.3|831.7|828.2|96
1594992000000|2020-07-17 13:20:00|834|830.5|834|830.5|834.3|830.8|833|829.5|64
1594992300000|2020-07-17 13:25:00|833.9|830.4|834.3|830.8|834.5|831|833.4|829.9|38
1594992600000|2020-07-17 13:30:00|834.4|830.9|834.4|830.9|834.5|831|833.1|829.6|56
1594992900000|2020-07-17 13:35:00|834.5|831|835.1|831.6|835.3|831.8|833.6|830.1|61
1594993200000|2020-07-17 13:40:00|835.3|831.8|833.7|830.2|835.4|831.9|833.6|830.1|57
1594993500000|2020-07-17 13:45:00|833.6|830.1|834.5|831|834.8|831.3|833.5|830|58
1594993800000|2020-07-17 13:50:00|834.4|830.9|834.9|831.4|835.1|831.6|834.4|830.9|49
1594994100000|2020-07-17 13:55:00|834.7|831.2|838.4|828.1|838.5|831.5|834.3|828.1|35
1594994400000|2020-07-17 14:00:00|838.6|828.3|835.1|831.6|839|832.2|834.8|828.3|58
1594994700000|2020-07-17 14:05:00|835.4|831.9|838.3|834.8|838.5|835|835.2|831.7|63
1594995000000|2020-07-17 14:10:00|838.2|834.7|839|835.5|839.3|835.8|837|833.5|85
1594995300000|2020-07-17 14:15:00|839.2|835.7|836.4|832.9|839.3|835.8|836.1|832.6|73
1594995600000|2020-07-17 14:20:00|836.5|833|837.5|834|837.7|834.2|836.4|832.9|70
1594995900000|2020-07-17 14:25:00|837.4|833.9|835.6|832.1|837.6|834.1|835.5|832|136
1594996200000|2020-07-17 14:30:00|835.7|832.2|839.5|836|839.7|836.2|835.3|831.8|85
1594996500000|2020-07-17 14:35:00|840|836.5|842.2|838.7|843.4|839.9|839|835.5|117
1594996800000|2020-07-17 14:40:00|842.4|838.9|843.9|840.4|844.5|841|842.4|838.9|79
1594997100000|2020-07-17 14:45:00|843.7|840.2|844.2|840.7|844.3|840.8|842.2|838.7|67
1594997400000|2020-07-17 14:50:00|844.3|840.8|840.3|836.8|848|844.5|840.3|836.8|143
1594997700000|2020-07-17 14:55:00|840.4|836.9|839.2|835.7|843.6|840.1|838.9|835.4|140
1594998000000|2020-07-17 15:00:00|839.5|836|840.6|837.1|842.4|838.9|839.5|836|111
1594998300000|2020-07-17 15:05:00|840.8|837.3|840.5|837|841.9|838.4|839.4|835.9|98
1594998600000|2020-07-17 15:10:00|840.8|837.3|841.1|837.6|842.1|838.6|840.5|837|96
1594998900000|2020-07-17 15:15:00|841.4|837.9|840.7|837.2|842.4|838.9|840.5|837|73
1594999200000|2020-07-17 15:20:00|841.1|837.6|842.1|838.6|843.8|840.3|840.9|837.4|93
1594999500000|2020-07-17 15:25:00|842.2|838.7|842.4|838.9|843|839.5|841.1|837.6|61
1594999800000|2020-07-17 15:30:00|842.5|839|841.2|837.7|843|839.5|841.2|837.7|72
1595000100000|2020-07-17 15:35:00|841.4|837.9|840.8|837.3|842.1|838.6|840.1|836.6|82
1595000400000|2020-07-17 15:40:00|841|837.5|841.5|838|841.6|838.1|840.2|836.7|55
1595000700000|2020-07-17 15:45:00|841.4|837.9|841.1|837.6|842.2|838.7|840.7|837.2|65
1595001000000|2020-07-17 15:50:00|840.8|837.3|841.5|838|841.6|838.1|840|836.5|67
1595001300000|2020-07-17 15:55:00|841.8|838.3|840.2|836.7|841.8|838.3|839|835.5|80
1595001600000|2020-07-17 16:00:00|840.5|837|839.8|836.3|841.1|837.6|839.8|836.3|91
1595001900000|2020-07-17 16:05:00|839.9|836.4|840.2|836.7|840.5|837|839.6|836.1|69
1595002200000|2020-07-17 16:10:00|840.6|837.1|839.7|836.2|840.8|837.3|838.9|835.4|49
1595002500000|2020-07-17 16:15:00|840|836.5|839.6|836.1|840.8|837.3|839.1|835.6|61
1595002800000|2020-07-17 16:20:00|839.2|835.7|838.8|835.3|840.1|836.6|838.8|835.3|28
1595003100000|2020-07-17 16:25:00|838.5|835|838.3|834.8|839.2|835.7|837.8|834.3|45
1595003400000|2020-07-17 16:30:00|838.5|835|839.4|835.9|839.4|835.9|838.1|834.6|32
1595003700000|2020-07-17 16:35:00|839.5|836|839.3|835.8|839.9|836.4|839|835.5|32
1595004000000|2020-07-17 16:40:00|839.4|835.9|838.8|835.3|839.5|836|838.5|835|26
1595004300000|2020-07-17 16:45:00|839|835.5|838.3|834.8|839.6|836.1|837.7|834.2|45
1595004600000|2020-07-17 16:50:00|838.4|834.9|838.1|834.6|838.7|835.2|837.9|834.4|18
1595004900000|2020-07-17 16:55:00|838.2|834.7|837.7|834.2|838.7|835.2|837.5|834|46
1595005200000|2020-07-17 17:00:00|837.8|834.3|838.2|834.7|838.5|835|837.6|834.1|61
1595005500000|2020-07-17 17:05:00|838.3|834.8|838.9|835.4|839.6|836.1|838.2|834.7|50
1595005800000|2020-07-17 17:10:00|839|835.5|839.2|835.7|840.1|836.6|838.9|835.4|48
1595006100000|2020-07-17 17:15:00|839.1|835.6|838.5|835|839.2|835.7|838.1|834.6|43
1595006400000|2020-07-17 17:20:00|838.4|834.9|838.6|835.1|839.4|835.9|838.3|834.8|42
1595006700000|2020-07-17 17:25:00|838.7|835.2|838.6|835.1|839.9|836.4|838.2|834.7|52
1595007000000|2020-07-17 17:30:00|838.5|835|837.8|834.3|838.6|835.1|837.8|834.3|29
1595007300000|2020-07-17 17:35:00|837.7|834.2|839|835.5|839|835.5|837.4|833.9|41
1595007600000|2020-07-17 17:40:00|838.8|835.3|838|834.5|838.8|835.3|837.7|834.2|31
1595007900000|2020-07-17 17:45:00|838.1|834.6|838.6|835.1|838.7|835.2|837.7|834.2|27
1595008200000|2020-07-17 17:50:00|838.7|835.2|838.6|835.1|838.7|835.2|838.3|834.8|20
1595008500000|2020-07-17 17:55:00|838.5|835|838.6|835.1|838.7|835.2|838|834.5|19
1595008800000|2020-07-17 18:00:00|838.5|835|838.6|835.1|838.7|835.2|838.1|834.6|26
1595009100000|2020-07-17 18:05:00|838.7|835.2|838.4|834.9|838.8|835.3|837.9|834.4|24
1595009400000|2020-07-17 18:10:00|838.5|835|838.5|835|838.8|835.3|838.5|835|10
1595009700000|2020-07-17 18:15:00|838.6|835.1|838.6|835.1|838.7|835.2|838.6|835.1|3
1595010000000|2020-07-17 18:20:00|838.5|835|838.8|835.3|838.8|835.3|838.4|834.9|10
1595010300000|2020-07-17 18:25:00|838.6|835.1|838.6|835.1|838.8|835.3|838.6|835.1|4
1595010600000|2020-07-17 18:30:00|838.5|835|838.3|834.8|838.5|835|838.1|834.6|9
1595010900000|2020-07-17 18:35:00|838.4|834.9|838.5|835|838.5|835|838.2|834.7|7
1595011200000|2020-07-17 18:40:00|838.6|835.1|838.8|835.3|839.7|836.2|838.6|835.1|17
1595011500000|2020-07-17 18:45:00|838.7|835.2|838.7|835.2|839.2|835.7|838.6|835.1|15
1595011800000|2020-07-17 18:50:00|838.8|835.3|839.8|836.3|839.9|836.4|838.8|835.3|11
1595012100000|2020-07-17 18:55:00|839.7|836.2|839.9|836.4|840.1|836.6|839.3|835.8|30
1595012400000|2020-07-17 19:00:00|840|836.5|840.1|836.6|840.3|836.8|839.6|836.1|22
1595012700000|2020-07-17 19:05:00|840.3|836.8|840.5|837|840.6|837.1|839.9|836.4|19
1595013000000|2020-07-17 19:10:00|840.4|836.9|840.6|837.1|840.9|837.4|840.4|836.9|21
1595013300000|2020-07-17 19:15:00|840.7|837.2|840.2|836.7|840.7|837.2|839.8|836.3|11
1595013600000|2020-07-17 19:20:00|840.1|836.6|840.4|836.9|840.6|837.1|840.1|836.6|7
1595013900000|2020-07-17 19:25:00|840.5|837|840.7|837.2|840.8|837.3|839.9|836.4|31
1595014200000|2020-07-17 19:30:00|840.8|837.3|840.4|836.9|841.2|837.7|840|836.5|36
1595014500000|2020-07-17 19:35:00|840.6|837.1|840.2|836.7|840.7|837.2|840.2|836.7|14
1595014800000|2020-07-17 19:40:00|840.3|836.8|840.4|836.9|840.6|837.1|840.1|836.6|26
1595015100000|2020-07-17 19:45:00|840.5|837|840.2|836.7|840.7|837.2|839.7|836.2|28
1595015400000|2020-07-17 19:50:00|839.7|836.2|840.1|836.6|840.6|837.1|839.6|836.1|31
1595015700000|2020-07-17 19:55:00|840.2|836.7|840.1|836.6|840.3|836.8|839.7|836.2|24
1595016000000|2020-07-17 20:00:00|840.2|836.7|839.9|836.4|840.3|836.8|839.3|835.8|13
1595016300000|2020-07-17 20:05:00|839.8|836.3|840.7|837.2|840.7|837.2|839.6|836.1|18
1595016600000|2020-07-17 20:10:00|840.8|837.3|840.6|837.1|841.3|837.8|840.6|837.1|13
1595016900000|2020-07-17 20:15:00|840.3|836.8|843|834.8|843.9|836.8|840.3|834.8|24
1595017200000|2020-07-17 20:20:00|842.9|834.9|842.8|834.6|843.2|835.1|842.7|834.5|17
1595017500000|2020-07-17 20:25:00|842.9|834.8|843.3|835.1|843.6|837.2|840.7|834.6|33
1595017800000|2020-07-17 20:30:00|843.4|835.2|842.8|834.7|843.8|838|841.5|834.7|58
1595018100000|2020-07-17 20:35:00|842.9|834.6|843.4|835.1|843.8|835.6|842.9|834.6|26
1595018400000|2020-07-17 20:40:00|843.5|835.2|843.1|834.7|843.8|835.4|843.1|834.7|10
1595018700000|2020-07-17 20:45:00|843.4|835|843.7|835.5|843.9|837.9|841.4|834.7|37
1595019000000|2020-07-17 20:50:00|843.8|835.6|845.6|835.1|846.2|835.6|843.4|834.7|21
1595019300000|2020-07-17 20:55:00|845|834.5|848.6|830|848.6|838.5|838.8|829.9|30
1595217900000|2020-07-20 04:05:00|843.7|840.2|843.7|840.2|843.7|840.2|843.6|840.1|3
1595218200000|2020-07-20 04:10:00|843.6|840.1|843.3|839.8|843.8|840.3|843.3|839.8|10
1595218500000|2020-07-20 04:15:00|843.5|840|843.2|839.7|847.3|840.5|843.2|836.9|24
1595218800000|2020-07-20 04:20:00|843.3|839.8|842.8|839.3|843.4|839.9|842.6|839.1|24
1595219100000|2020-07-20 04:25:00|842.7|839.2|842.8|839.3|843.1|839.6|842.7|839.2|11
1595219400000|2020-07-20 04:30:00|842.9|839.4|843|839.5|843|839.5|842.7|839.2|20
1595219700000|2020-07-20 04:35:00|843.1|839.6|843.7|840.2|843.7|840.2|843.1|839.6|6
1595220000000|2020-07-20 04:40:00|843.6|840.1|843.7|840.2|843.7|840.2|843.5|840|12
1595220300000|2020-07-20 04:45:00|843.5|840|843|839.5|843.5|840|843|839.5|14
1595220600000|2020-07-20 04:50:00|843.1|839.6|843.2|839.7|843.4|839.9|842.8|839.3|9
1595220900000|2020-07-20 04:55:00|843.4|839.9|842.9|839.4|843.4|839.9|841.8|838.3|33
1595221200000|2020-07-20 05:00:00|842.7|839.2|843.3|839.8|843.3|839.8|842.6|839.1|21
1595221500000|2020-07-20 05:05:00|843|839.5|843.4|839.9|843.5|840|842.9|839.4|16
1595221800000|2020-07-20 05:10:00|843.2|839.7|844.1|840.6|844.1|840.6|843.1|839.6|14
1595222100000|2020-07-20 05:15:00|844|840.5|843.2|839.7|844|840.5|843.2|839.7|5
1595222400000|2020-07-20 05:20:00|843.3|839.8|843.8|840.3|843.9|840.4|843.2|839.7|10
1595222700000|2020-07-20 05:25:00|843.6|840.1|843.9|840.4|844.1|840.6|843.4|839.9|11
1595223000000|2020-07-20 05:30:00|844|840.5|846|842.5|846.3|842.8|844|840.5|88
1595223300000|2020-07-20 05:35:00|846.2|842.7|845.7|842.2|846.2|842.7|845.2|841.7|47
1595223600000|2020-07-20 05:40:00|845.6|842.1|845.6|842.1|845.9|842.4|845.4|841.9|18
1595223900000|2020-07-20 05:45:00|845.7|842.2|844.5|841|846.2|842.7|844.3|840.8|34
1595224200000|2020-07-20 05:50:00|844.3|840.8|844.8|841.3|845|841.5|844.2|840.7|21
1595224500000|2020-07-20 05:55:00|844.7|841.2|844|840.5|844.7|841.2|843.2|839.7|73
1595224800000|2020-07-20 06:00:00|844.2|840.7|843.6|840.1|844.2|840.7|842.3|838.8|59
1595225100000|2020-07-20 06:05:00|843.5|840|843.7|840.2|843.7|840.2|843.1|839.6|42
1595225400000|2020-07-20 06:10:00|844.1|840.6|843.7|840.2|844.6|841.1|843.5|840|47
1595225700000|2020-07-20 06:15:00|843.6|840.1|843.9|840.4|844|840.5|843.4|839.9|16
1595226000000|2020-07-20 06:20:00|843.8|840.3|843.9|840.4|844.2|840.7|843.8|840.3|9
1595226300000|2020-07-20 06:25:00|844.1|840.6|844.1|840.6|844.7|841.2|843.9|840.4|21
1595226600000|2020-07-20 06:30:00|843.9|840.4|844.7|841.2|844.8|841.3|843.8|840.3|22
1595226900000|2020-07-20 06:35:00|844.6|841.1|844.7|841.2|844.8|841.3|844.4|840.9|16
1595227200000|2020-07-20 06:40:00|844.8|841.3|845.1|841.6|845.5|842|844.7|841.2|25
1595227500000|2020-07-20 06:45:00|845.2|841.7|844.7|841.2|845.3|841.8|844.4|840.9|18
1595227800000|2020-07-20 06:50:00|844.8|841.3|844.6|841.1|844.8|841.3|844.3|840.8|42
1595228100000|2020-07-20 06:55:00|844.7|841.2|844.7|841.2|844.9|841.4|844.1|840.6|20
1595228400000|2020-07-20 07:00:00|844.9|841.4|843.9|840.4|845.1|841.6|843.8|840.3|38
1595228700000|2020-07-20 07:05:00|843.5|840|842.6|839.1|843.5|840|842.5|839|26
1595229000000|2020-07-20 07:10:00|842.7|839.2|842.6|839.1|842.9|839.4|842.2|838.7|17
1595229300000|2020-07-20 07:15:00|842.5|839|843.6|840.1|843.7|840.2|842.3|838.8|29
1595229600000|2020-07-20 07:20:00|843.4|839.9|843|839.5|843.6|840.1|843|839.5|12
1595229900000|2020-07-20 07:25:00|843.4|839.9|843.3|839.8|843.4|839.9|842.4|838.9|37
1595230200000|2020-07-20 07:30:00|843.6|840.1|844.3|840.8|844.5|841|843.4|839.9|32
1595230500000|2020-07-20 07:35:00|844.1|840.6|843.4|839.9|844.1|840.6|843.2|839.7|37
1595230800000|2020-07-20 07:40:00|843.2|839.7|842.9|839.4|843.4|839.9|842.6|839.1|43
1595231100000|2020-07-20 07:45:00|842.8|839.3|842.8|839.3|844.4|839.3|841.3|834.9|20
1595231400000|2020-07-20 07:50:00|842.9|839.4|844.1|840.6|844.5|841|842.9|839.4|33
1595231700000|2020-07-20 07:55:00|844|840.5|844.6|841.1|844.6|841.1|843.6|840.1|34
1595232000000|2020-07-20 08:00:00|844.5|841|845.4|841.9|846.3|842.8|844.5|841|46
1595232300000|2020-07-20 08:05:00|845.1|841.6|844.7|841.2|845.4|841.9|844.6|841.1|21
1595232600000|2020-07-20 08:10:00|845|841.5|844.3|840.8|845|841.5|843.5|840|27
1595232900000|2020-07-20 08:15:00|844.4|840.9|843.7|840.2|844.4|840.9|843.4|839.9|31
1595233200000|2020-07-20 08:20:00|843.6|840.1|843.7|840.2|843.9|840.4|843.2|839.7|28
1595233500000|2020-07-20 08:25:00|843.8|840.3|844|840.5|844|840.5|842.9|839.4|49
1595233800000|2020-07-20 08:30:00|844.4|840.9|845.9|842.4|845.9|842.4|844.3|840.8|41
1595234100000|2020-07-20 08:35:00|846|842.5|846.6|843.1|846.6|843.1|845.2|841.7|44
1595234400000|2020-07-20 08:40:00|846.8|843.3|845.2|841.7|848.2|844.7|845|841.5|61
1595234700000|2020-07-20 08:45:00|845.3|841.8|844.5|841|845.7|842.2|844|840.5|58
1595235000000|2020-07-20 08:50:00|844.6|841.1|845.1|841.6|845.1|841.6|844|840.5|57
1595235300000|2020-07-20 08:55:00|845.3|841.8|845.3|841.8|845.6|842.1|845.1|841.6|39
1595235600000|2020-07-20 09:00:00|845.5|842|845.7|842.2|846.3|842.8|845.3|841.8|50
1595235900000|2020-07-20 09:05:00|845.8|842.3|845.9|842.4|846.1|842.6|845.6|842.1|32
1595236200000|2020-07-20 09:10:00|846.1|842.6|847|843.5|847.3|843.8|846|842.5|42
1595236500000|2020-07-20 09:15:00|846.9|843.4|846.8|843.3|847.2|843.7|846.4|842.9|19
1595236800000|2020-07-20 09:20:00|846.7|843.2|846.7|843.2|847|843.5|846.1|842.6|27
1595237100000|2020-07-20 09:25:00|846.8|843.3|847.4|843.9|848.2|844.7|846.8|843.3|40
1595237400000|2020-07-20 09:30:00|847.5|844|847.2|843.7|847.5|844|847|843.5|22
1595237700000|2020-07-20 09:35:00|847.3|843.8|847.5|844|847.8|844.3|846.7|843.2|29
1595238000000|2020-07-20 09:40:00|847.6|844.1|847.7|844.2|848.3|844.8|847.6|844.1|15
1595238300000|2020-07-20 09:45:00|847.8|844.3|847.6|844.1|847.8|844.3|846.8|843.3|28
1595238600000|2020-07-20 09:50:00|847.4|843.9|847.2|843.7|847.5|844|847.1|843.6|11
1595238900000|2020-07-20 09:55:00|848|844.5|847.6|844.1|848.1|844.6|847.6|844.1|18
1595239200000|2020-07-20 10:00:00|847.4|843.9|847.6|844.1|847.7|844.2|847.3|843.8|11
1595239500000|2020-07-20 10:05:00|847.7|844.2|847.5|844|847.9|844.4|847.2|843.7|13
1595239800000|2020-07-20 10:10:00|847.6|844.1|847.4|843.9|847.8|844.3|847|843.5|28
1595240100000|2020-07-20 10:15:00|847.3|843.8|848.5|845|848.5|845|847.3|843.8|24
1595240400000|2020-07-20 10:20:00|848.4|844.9|848.1|844.6|848.8|845.3|848|844.5|28
1595240700000|2020-07-20 10:25:00|848.2|844.7|847.9|844.4|848.5|845|847.9|844.4|12
1595241000000|2020-07-20 10:30:00|847.8|844.3|846.4|842.9|848.8|845.3|846.4|842.9|39
1595241300000|2020-07-20 10:35:00|846.3|842.8|847.3|843.8|847.4|843.9|845.7|842.2|22
1595241600000|2020-07-20 10:40:00|847.2|843.7|847.4|843.9|848.4|844.9|847|843.5|24
1595241900000|2020-07-20 10:45:00|847.6|844.1|847.5|844|848.3|844.8|847.4|843.9|29
1595242200000|2020-07-20 10:50:00|847.9|844.4|847.8|844.3|848.1|844.6|847.6|844.1|14
1595242500000|2020-07-20 10:55:00|847.5|844|849.4|845.9|849.4|845.9|847.2|843.7|26
1595242800000|2020-07-20 11:00:00|849.2|845.7|850.6|847.1|850.6|847.1|849.1|845.6|38
1595243100000|2020-07-20 11:05:00|850.1|846.6|850.1|846.6|850.4|846.9|849.2|845.7|40
1595243400000|2020-07-20 11:10:00|850.3|846.8|849.1|845.6|850.3|846.8|848.9|845.4|31
1595243700000|2020-07-20 11:15:00|849.2|845.7|849.7|846.2|849.9|846.4|849.1|845.6|24
1595244000000|2020-07-20 11:20:00|849.6|846.1|850.3|846.8|851.5|848|849.6|846.1|34
1595244300000|2020-07-20 11:25:00|850.9|847.4|851|847.5|851.3|847.8|849.9|846.4|39
1595244600000|2020-07-20 11:30:00|851.1|847.6|851.6|848.1|854.8|849.6|850.9|846.1|62
1595244900000|2020-07-20 11:35:00|851.3|847.8|850.7|847.2|852.6|849.1|850.7|847.2|53
1595245200000|2020-07-20 11:40:00|851.3|847.8|852.2|848.7|852.8|849.3|851.3|847.8|37
1595245500000|2020-07-20 11:45:00|852.3|848.8|852|848.5|854.1|850.6|852|848.5|61
1595245800000|2020-07-20 11:50:00|852.1|848.6|850.3|846.8|854.2|848.9|850.1|845.1|48
1595246100000|2020-07-20 11:55:00|850.5|847|849.9|846.4|850.8|847.3|849.8|846.3|25
1595246400000|2020-07-20 12:00:00|850.4|846.9|849.5|846|850.8|847.3|848|844.5|112
1595246700000|2020-07-20 12:05:00|849.6|846.1|849.7|846.2|850|846.5|848.4|844.9|58
1595247000000|2020-07-20 12:10:00|849.9|846.4|850.2|846.7|851.1|847.6|849.5|846|99
1595247300000|2020-07-20 12:15:00|850|846.5|851.7|848.2|851.9|848.4|849.4|845.9|104
1595247600000|2020-07-20 12:20:00|852.2|848.7|853.1|849.6|854.3|850.8|851.9|848.4|173
1595247900000|2020-07-20 12:25:00|852.8|849.3|853|849.5|853.9|850.4|852.4|848.9|78
1595248200000|2020-07-20 12:30:00|853.1|849.6|853.6|850.1|857.1|853.6|851.8|845.8|176
1595248500000|2020-07-20 12:35:00|853.5|850|850.1|846.6|854.7|851.2|850|846.5|137
1595248800000|2020-07-20 12:40:00|850.2|846.7|848.8|845.3|850.9|847.4|848.7|845.2|106
1595249100000|2020-07-20 12:45:00|848.7|845.2|846.8|843.3|849.5|846|845.5|842|137
1595249400000|2020-07-20 12:50:00|846.7|843.2|852.2|844.2|852.9|846.5|846.6|843.1|128
1595249700000|2020-07-20 12:55:00|852.4|844.3|849.7|846.2|853.6|849.5|849.7|844.2|92
1595250000000|2020-07-20 13:00:00|850.1|846.6|855.6|847.6|856.5|849.8|849.7|845.1|244
1595250300000|2020-07-20 13:05:00|855.5|847.5|851.8|848.3|855.8|849.8|850.6|846.6|138
1595250600000|2020-07-20 13:10:00|851.9|848.4|851.5|848|854.4|848.7|850.8|845.1|134
1595250900000|2020-07-20 13:15:00|851.3|847.8|851.6|843.4|854.9|849.2|850.5|843.2|174
1595251200000|2020-07-20 13:20:00|851.4|843.2|849|845.5|852.7|846.4|848.3|843|87
1595251500000|2020-07-20 13:25:00|848.8|845.3|852.6|844.5|854.4|848.7|848.6|844.3|98
1595251800000|2020-07-20 13:30:00|852.7|844.6|844.9|841.4|854.6|849.1|844.3|838.9|323
1595252100000|2020-07-20 13:35:00|844.6|841.1|842.4|838.9|849|842.8|839.2|833.9|262
1595252400000|2020-07-20 13:40:00|842.5|839|841|837.5|843.8|839.3|839.9|834.2|296
1595252700000|2020-07-20 13:45:00|840.8|837.3|842.4|838.9|843.4|839.9|839.9|836.4|161
1595253000000|2020-07-20 13:50:00|842.3|838.8|840.8|837.3|842.5|839|838.6|832.3|139
1595253300000|2020-07-20 13:55:00|841|837.5|842.8|839.3|843|839.5|840.7|837.2|122
1595253600000|2020-07-20 14:00:00|842.7|839.2|842.7|839.2|844.6|839.8|840.9|836.5|105
1595253900000|2020-07-20 14:05:00|842.8|839.3|843.5|840|846.8|841.2|842.8|837.6|144
1595254200000|2020-07-20 14:10:00|843.6|840.1|844.6|841.1|844.8|841.3|842.9|839.4|122
1595254500000|2020-07-20 14:15:00|844.5|841|844.4|840.9|846.4|842.9|844.2|840.7|127
1595254800000|2020-07-20 14:20:00|844.6|841.1|843.8|840.3|845.1|841.6|843.2|839.7|112
1595255100000|2020-07-20 14:25:00|844|840.5|843.8|840.3|845.5|842|843.5|840|173
1595255400000|2020-07-20 14:30:00|843.9|840.4|847.5|844|848|844.5|843.7|840.2|152
1595255700000|2020-07-20 14:35:00|847.7|844.2|849.6|846.1|849.8|846.3|847.2|843.7|125
1595256000000|2020-07-20 14:40:00|849.9|846.4|849.5|846|850.9|847.4|849.1|845.6|150
1595256300000|2020-07-20 14:45:00|849.6|846.1|854.1|850.6|854.2|850.7|849.6|846.1|96
1595256600000|2020-07-20 14:50:00|853.8|850.3|851.5|848|853.8|850.3|849.5|846|117
1595256900000|2020-07-20 14:55:00|851.6|848.1|852.4|848.9|853.1|849.6|850.9|847.4|121
1595257200000|2020-07-20 15:00:00|852.5|849|852.5|849|854.3|850.8|851.3|847.8|94
1595257500000|2020-07-20 15:05:00|852.6|849.1|850.6|847.1|852.7|849.2|850.2|846.7|90
1595257800000|2020-07-20 15:10:00|850.5|847|850.1|846.6|851.7|848.2|850|846.5|88
1595258100000|2020-07-20 15:15:00|850.2|846.7|850.8|847.3|851.7|848.2|849.6|846.1|94
1595258400000|2020-07-20 15:20:00|850.7|847.2|851.1|847.6|851.3|847.8|850|846.5|56
1595258700000|2020-07-20 15:25:00|851|847.5|849.5|846|852.2|848.7|849.2|845.7|86
1595259000000|2020-07-20 15:30:00|849.6|846.1|846.1|842.6|849.6|846.1|846|842.5|100
1595259300000|2020-07-20 15:35:00|846.2|842.7|848.3|844.8|848.3|844.8|845.7|842.2|74
1595259600000|2020-07-20 15:40:00|848|844.5|848.8|845.3|849.5|846|848|844.5|54
1595259900000|2020-07-20 15:45:00|848.9|845.4|846.8|843.3|849.9|846.4|846.8|843.3|64
1595260200000|2020-07-20 15:50:00|847.3|843.8|846.4|842.9|847.3|843.8|846|842.5|32
1595260500000|2020-07-20 15:55:00|846.3|842.8|846.4|842.9|846.9|843.4|845.9|842.4|23
1595260800000|2020-07-20 16:00:00|846.3|842.8|845.6|842.1|846.3|842.8|845.5|842|18
1595261100000|2020-07-20 16:05:00|845.9|842.4|845.5|842|846.1|842.6|845.5|842|43
1595261400000|2020-07-20 16:10:00|845.4|841.9|845.2|841.7|845.7|842.2|845.2|841.7|22
1595261700000|2020-07-20 16:15:00|845.3|841.8|844.2|840.7|845.3|841.8|843.3|839.8|36
1595262000000|2020-07-20 16:20:00|844.1|840.6|842.8|839.3|844.1|840.6|842.8|839.3|51
1595262300000|2020-07-20 16:25:00|842.6|839.1|842.7|839.2|843|839.5|842.4|838.9|28
1595262600000|2020-07-20 16:30:00|842.8|839.3|842.9|839.4|843.9|840.4|842.4|838.9|31
1595262900000|2020-07-20 16:35:00|842.8|839.3|843.3|839.8|843.4|839.9|842.4|838.9|24
1595263200000|2020-07-20 16:40:00|843.2|839.7|843.3|839.8|843.8|840.3|843|839.5|29
1595263500000|2020-07-20 16:45:00|843.2|839.7|843.2|839.7|843.6|840.1|842.8|839.3|26
1595263800000|2020-07-20 16:50:00|843.1|839.6|843.5|840|843.7|840.2|842.9|839.4|26
1595264100000|2020-07-20 16:55:00|843.3|839.8|843.4|839.9|843.5|840|842.9|839.4|29
1595264400000|2020-07-20 17:00:00|843.5|840|846.4|842.9|846.6|843.1|843.4|839.9|70
1595264700000|2020-07-20 17:05:00|846|842.5|846.5|843|846.6|843.1|845.3|841.8|71
1595265000000|2020-07-20 17:10:00|846.4|842.9|845.3|841.8|846.5|843|844.9|841.4|42
1595265300000|2020-07-20 17:15:00|845.4|841.9|846.1|842.6|846.3|842.8|845.1|841.6|54
1595265600000|2020-07-20 17:20:00|846.4|842.9|846.3|842.8|846.6|843.1|845.9|842.4|51
1595265900000|2020-07-20 17:25:00|846.5|843|846.8|843.3|848|844.5|846.2|842.7|49
1595266200000|2020-07-20 17:30:00|846.5|843|846.2|842.7|846.6|843.1|846.1|842.6|22
1595266500000|2020-07-20 17:35:00|846.3|842.8|846.3|842.8|846.4|842.9|845.7|842.2|32
1595266800000|2020-07-20 17:40:00|846.4|842.9|846|842.5|846.9|843.4|845.8|842.3|40
1595267100000|2020-07-20 17:45:00|845.8|842.3|846.3|842.8|846.8|843.3|845.8|842.3|25
1595267400000|2020-07-20 17:50:00|846.4|842.9|846.9|843.4|846.9|843.4|846.3|842.8|21
1595267700000|2020-07-20 17:55:00|847|843.5|847.6|844.1|847.8|844.3|847|843.5|19
1595268000000|2020-07-20 18:00:00|847.3|843.8|847.3|843.8|848.1|844.6|846.8|843.3|63
1595268300000|2020-07-20 18:05:00|847.5|844|847.9|844.4|847.9|844.4|847.5|844|28
1595268600000|2020-07-20 18:10:00|848|844.5|847.5|844|848|844.5|847.2|843.7|30
1595268900000|2020-07-20 18:15:00|847.6|844.1|848|844.5|848.1|844.6|847.6|844.1|30
1595269200000|2020-07-20 18:20:00|848.1|844.6|848.8|845.3|848.9|845.4|848|844.5|26
1595269500000|2020-07-20 18:25:00|848.6|845.1|848.7|845.2|848.9|845.4|848.6|845.1|26
1595269800000|2020-07-20 18:30:00|848.8|845.3|848.8|845.3|848.9|845.4|848.4|844.9|17
1595270100000|2020-07-20 18:35:00|848.5|845|848.7|845.2|848.7|845.2|848.5|845|3
1595270400000|2020-07-20 18:40:00|848.8|845.3|849.3|845.8|849.3|845.8|848.8|845.3|6
1595270700000|2020-07-20 18:45:00|849.4|845.9|850.1|846.6|850.1|846.6|849.4|845.9|28
1595271000000|2020-07-20 18:50:00|849.9|846.4|849.5|846|849.9|846.4|849.3|845.8|15
1595271300000|2020-07-20 18:55:00|849.4|845.9|849.1|845.6|849.9|846.4|849.1|845.6|29
1595271600000|2020-07-20 19:00:00|849.2|845.7|849.4|845.9|849.5|846|849.1|845.6|23
1595271900000|2020-07-20 19:05:00|849.5|846|849.2|845.7|849.5|846|849.2|845.7|8
1595272200000|2020-07-20 19:10:00|849.3|845.8|849.1|845.6|849.4|845.9|849.1|845.6|10
1595272500000|2020-07-20 19:15:00|849.2|845.7|849.4|845.9|849.6|846.1|849.2|845.7|18
1595272800000|2020-07-20 19:20:00|849.5|846|849.2|845.7|849.7|846.2|847.8|844.3|20
1595273100000|2020-07-20 19:25:00|849.1|845.6|849.2|845.7|849.2|845.7|848.7|845.2|8
1595273400000|2020-07-20 19:30:00|849.1|845.6|848.8|845.3|849.2|845.7|848.8|845.3|20
1595273700000|2020-07-20 19:35:00|848.9|845.4|848.9|845.4|849.2|845.7|848.9|845.4|7
1595274000000|2020-07-20 19:40:00|849|845.5|849.3|845.8|849.4|845.9|848.9|845.4|18
1595274300000|2020-07-20 19:45:00|849.2|845.7|849.2|845.7|849.3|845.8|849|845.5|12
1595274600000|2020-07-20 19:50:00|849.1|845.6|849.4|845.9|849.4|845.9|848.8|845.3|16
1595274900000|2020-07-20 19:55:00|849.3|845.8|849.1|845.6|849.3|845.8|848.7|845.2|32
1595275200000|2020-07-20 20:00:00|849.7|846.2|849.3|845.8|849.7|846.2|849.2|845.7|17
1595275500000|2020-07-20 20:05:00|849.4|845.9|849.1|845.6|849.4|845.9|848.5|845|10
1595275800000|2020-07-20 20:10:00|849.2|845.7|849.3|845.8|849.3|845.8|849.1|845.6|9
1595276100000|2020-07-20 20:15:00|849.6|846.1|849.6|846.1|849.6|846.1|849.5|846|5
1595276400000|2020-07-20 20:20:00|849.7|846.2|849.7|846.2|849.8|846.3|849.7|846.2|3
1595276700000|2020-07-20 20:25:00|849.6|846.1|849.6|846.1|849.7|846.2|849.5|846|9
1595277000000|2020-07-20 20:30:00|849.5|846|849.3|845.8|849.7|846.2|849.3|845.8|10
1595277300000|2020-07-20 20:35:00|849.5|846|849.5|846|849.6|846.1|849.2|845.7|10
1595277600000|2020-07-20 20:40:00|849.6|846.1|849.1|845.6|849.9|846.4|849.1|845.6|21
1595277900000|2020-07-20 20:45:00|849.2|845.7|850|846.5|850.2|846.7|849.1|845.6|35
1595278200000|2020-07-20 20:50:00|850.1|846.6|852.3|843.7|852.4|846.6|849.1|843.7|20
1595278500000|2020-07-20 20:55:00|853.8|844.8|854.9|839|859.2|845.1|853.2|838.7|26
1595295300000|2020-07-21 01:35:00|851.3|847.8|850.6|847.1|851.3|847.8|850.5|847|17
1595295600000|2020-07-21 01:40:00|850.7|847.2|851.4|847.9|851.7|848.2|850.7|847.2|38
1595295900000|2020-07-21 01:45:00|851.3|847.8|851.6|848.1|852|848.5|851.1|847.6|58
1595296200000|2020-07-21 01:50:00|851.8|848.3|850.9|847.4|851.8|848.3|850.9|847.4|46
1595296500000|2020-07-21 01:55:00|851.1|847.6|851.3|847.8|851.4|847.9|850.9|847.4|20
1595296800000|2020-07-21 02:00:00|851.4|847.9|851.6|848.1|851.6|848.1|851.2|847.7|17
1595297100000|2020-07-21 02:05:00|851.5|848|851.4|847.9|851.7|848.2|851|847.5|24
1595297400000|2020-07-21 02:10:00|851.7|848.2|852|848.5|852.3|848.8|850.8|847.3|49
1595297700000|2020-07-21 02:15:00|852.1|848.6|851.9|848.4|852.5|849|851.6|848.1|35
1595298000000|2020-07-21 02:20:00|851.8|848.3|851.4|847.9|851.9|848.4|850.6|847.1|38
1595298300000|2020-07-21 02:25:00|851.5|848|850.7|847.2|851.5|848|850.7|847.2|16
1595298600000|2020-07-21 02:30:00|851|847.5|851|847.5|851.4|847.9|850.8|847.3|22
1595298900000|2020-07-21 02:35:00|850.8|847.3|851.2|847.7|851.2|847.7|850.7|847.2|14
1595299200000|2020-07-21 02:40:00|851.4|847.9|851.6|848.1|851.7|848.2|851.1|847.6|29
1595299500000|2020-07-21 02:45:00|851.5|848|851.2|847.7|851.7|848.2|851|847.5|39
1595299800000|2020-07-21 02:50:00|851|847.5|851.3|847.8|851.4|847.9|851|847.5|15
1595300100000|2020-07-21 02:55:00|850.9|847.4|850.9|847.4|851.3|847.8|850.9|847.4|10
1595300400000|2020-07-21 03:00:00|851|847.5|851|847.5|851.4|847.9|850.8|847.3|23
1595300700000|2020-07-21 03:05:00|851.1|847.6|851.6|848.1|851.6|848.1|851.1|847.6|25
1595301000000|2020-07-21 03:10:00|851.7|848.2|852.3|848.8|852.4|848.9|851.6|848.1|45
1595301300000|2020-07-21 03:15:00|852.4|848.9|854.8|851.3|854.9|851.4|852.1|848.6|67
1595301600000|2020-07-21 03:20:00|855|851.5|854.4|850.9|855.1|851.6|853.8|850.3|76
1595301900000|2020-07-21 03:25:00|854.2|850.7|855.1|851.6|855.9|852.4|854.2|850.7|90
1595302200000|2020-07-21 03:30:00|855|851.5|855.4|851.9|856.1|852.6|854.2|850.7|85
1595302500000|2020-07-21 03:35:00|855.6|852.1|855.7|852.2|856.1|852.6|855.1|851.6|56
1595302800000|2020-07-21 03:40:00|855.8|852.3|855.9|852.4|856.3|852.8|855.6|852.1|58
1595303100000|2020-07-21 03:45:00|856|852.5|855.6|852.1|856|852.5|855|851.5|81
1595303400000|2020-07-21 03:50:00|855.5|852|856.2|852.7|856.2|852.7|855.1|851.6|41
1595303700000|2020-07-21 03:55:00|856.3|852.8|855.9|852.4|856.5|853|855.5|852|84
1595304000000|2020-07-21 04:00:00|855.8|852.3|855.8|852.3|856.1|852.6|855.4|851.9|55
1595304300000|2020-07-21 04:05:00|855.9|852.4|854.7|851.2|855.9|852.4|854.5|851|45
1595304600000|2020-07-21 04:10:00|854.6|851.1|854|850.5|854.6|851.1|853.1|849.6|59
1595304900000|2020-07-21 04:15:00|854.1|850.6|852.6|849.1|854.1|850.6|851.3|847.8|91
1595305200000|2020-07-21 04:20:00|852.5|849|853|849.5|853.2|849.7|852.4|848.9|30
1595305500000|2020-07-21 04:25:00|853.1|849.6|852.8|849.3|853.1|849.6|852.1|848.6|40
1595305800000|2020-07-21 04:30:00|852.7|849.2|852.7|849.2|853|849.5|852.2|848.7|43
1595306100000|2020-07-21 04:35:00|852.8|849.3|853.1|849.6|853.3|849.8|852.8|849.3|40
1595306400000|2020-07-21 04:40:00|853.2|849.7|852.9|849.4|853.4|849.9|852.7|849.2|56
1595306700000|2020-07-21 04:45:00|852.8|849.3|852.9|849.4|853.1|849.6|852.4|848.9|18
1595307000000|2020-07-21 04:50:00|853.3|849.8|852.7|849.2|853.7|850.2|852.7|849.2|19
1595307300000|2020-07-21 04:55:00|852.6|849.1|852.1|848.6|852.7|849.2|852.1|848.6|16
1595307600000|2020-07-21 05:00:00|852.2|848.7|853.5|850|853.5|850|852|848.5|35
1595307900000|2020-07-21 05:05:00|853.3|849.8|854.6|851.1|855|851.5|853.3|849.8|12
1595308200000|2020-07-21 05:10:00|854.7|851.2|853.2|849.7|856.4|851.4|853.2|846.5|31
1595308500000|2020-07-21 05:15:00|853.4|849.9|850.9|847.4|868.8|862.9|849.3|842.4|112
1595308800000|2020-07-21 05:20:00|850.6|847.1|850.8|847.3|851.8|848.3|847.6|844.1|28
1595309100000|2020-07-21 05:25:00|850.6|847.1|847.6|844.1|850.6|847.1|847.6|844.1|17
1595309400000|2020-07-21 05:30:00|847.5|844|846.9|843.4|847.8|844.3|846.3|842.8|144
1595309700000|2020-07-21 05:35:00|847|843.5|850.2|846.7|850.3|846.8|846.8|843.3|76
1595310000000|2020-07-21 05:40:00|850.1|846.6|850.1|846.6|850.2|846.7|849.7|846.2|40
1595310300000|2020-07-21 05:45:00|850.2|846.7|852.1|848.6|852.3|848.8|850.2|846.7|52
1595310600000|2020-07-21 05:50:00|852.2|848.7|850.2|846.7|854.1|848.7|849.3|844.4|74
1595310900000|2020-07-21 05:55:00|850.1|846.6|850.9|847.4|850.9|847.4|849.3|845.8|70
1595311200000|2020-07-21 06:00:00|851|847.5|850.7|847.2|851.1|847.6|849.9|846.4|91
1595311500000|2020-07-21 06:05:00|850.8|847.3|850.7|847.2|851.2|847.7|850.5|847|59
1595311800000|2020-07-21 06:10:00|850.6|847.1|851.3|847.8|851.7|848.2|850.6|847.1|62
1595312100000|2020-07-21 06:15:00|851.2|847.7|851.2|847.7|851.5|848|850.3|846.8|77
1595312400000|2020-07-21 06:20:00|851.1|847.6|851|847.5|851.1|847.6|850.5|847|59
1595312700000|2020-07-21 06:25:00|851.1|847.6|852.4|848.9|852.8|849.3|851.1|847.6|30
1595313000000|2020-07-21 06:30:00|852.3|848.8|852.6|849.1|854.1|849.1|851|844.6|57
1595313300000|2020-07-21 06:35:00|852.7|849.2|850.9|847.4|854.7|849.3|849.6|846|52
1595313600000|2020-07-21 06:40:00|851|847.5|850.6|847.1|851|847.5|850.2|846.7|47
1595313900000|2020-07-21 06:45:00|850.5|847|850.7|847.2|850.7|847.2|850.1|846.6|19
1595314200000|2020-07-21 06:50:00|850.6|847.1|851.7|848.2|851.8|848.3|850.2|846.7|43
1595314500000|2020-07-21 06:55:00|851.6|848.1|851.1|847.6|852.2|848.7|850.7|847.2|38
1595314800000|2020-07-21 07:00:00|851.2|847.7|849.4|845.9|851.9|848.4|849.1|845.6|66
1595315100000|2020-07-21 07:05:00|849.3|845.8|849.3|845.8|849.8|846.3|848.6|845.1|81
1595315400000|2020-07-21 07:10:00|849.5|846|850.3|846.8|850.9|847.4|849.5|846|72
1595315700000|2020-07-21 07:15:00|850.2|846.7|850.2|846.7|850.9|847.4|849.3|845.8|68
1595316000000|2020-07-21 07:20:00|850.3|846.8|850.2|846.7|850.7|847.2|849.8|846.3|65
1595316300000|2020-07-21 07:25:00|850.1|846.6|849|845.5|850.7|847.2|848.9|845.4|59
1595316600000|2020-07-21 07:30:00|849.1|845.6|847.5|844|849.4|845.9|847.1|843.6|85
1595316900000|2020-07-21 07:35:00|847.3|843.8|849.1|845.6|849.5|846|847.2|843.7|55
1595317200000|2020-07-21 07:40:00|849.3|845.8|849.8|846.3|849.8|846.3|848.8|845.3|31
1595317500000|2020-07-21 07:45:00|849.6|846.1|849.7|846.2|849.8|846.3|848.9|845.4|76
1595317800000|2020-07-21 07:50:00|849.9|846.4|851.2|847.7|851.2|847.7|849.7|846.2|40
1595318100000|2020-07-21 07:55:00|851.3|847.8|852.4|848.9|852.7|849.2|850.7|847.2|73
1595318400000|2020-07-21 08:00:00|852.5|849|852.6|849.1|853|849.5|852.3|848.8|34
1595318700000|2020-07-21 08:05:00|852.5|849|852.6|849.1|852.7|849.2|852.4|848.9|30
1595319000000|2020-07-21 08:10:00|852.4|848.9|852.5|849|852.6|849.1|851.5|848|41
1595319300000|2020-07-21 08:15:00|852.3|848.8|852.3|848.8|852.6|849.1|851.9|848.4|29
1595319600000|2020-07-21 08:20:00|852.4|848.9|852.9|849.4|853|849.5|851.9|848.4|37
1595319900000|2020-07-21 08:25:00|853|849.5|853.6|850.1|853.6|850.1|852.8|849.3|24
1595320200000|2020-07-21 08:30:00|853.5|850|853.3|849.8|853.9|850.4|853.1|849.6|37
1595320500000|2020-07-21 08:35:00|853.4|849.9|856|852.5|856.3|852.8|853.3|849.8|76
1595320800000|2020-07-21 08:40:00|855.8|852.3|853.8|850.3|856.7|853.2|853.5|850|64
1595321100000|2020-07-21 08:45:00|853.9|850.4|854.6|851.1|854.6|851.1|852.9|849.4|76
1595321400000|2020-07-21 08:50:00|854.1|850.6|854.8|851.3|855.4|851.9|853.3|849.8|105
1595321700000|2020-07-21 08:55:00|854.7|851.2|854.5|851|854.9|851.4|853.9|850.4|72
1595322000000|2020-07-21 09:00:00|854.6|851.1|854.3|850.8|855.1|851.6|854|850.5|73
1595322300000|2020-07-21 09:05:00|854.2|850.7|854.9|851.4|854.9|851.4|853.5|850|56
1595322600000|2020-07-21 09:10:00|854.8|851.3|853.6|850.1|854.9|851.4|853.6|850.1|54
1595322900000|2020-07-21 09:15:00|853.8|850.3|854.7|851.2|854.8|851.3|853.2|849.7|57
1595323200000|2020-07-21 09:20:00|854.9|851.4|853.9|850.4|854.9|851.4|853.6|850.1|29
1595323500000|2020-07-21 09:25:00|853.8|850.3|853|849.5|853.9|850.4|853|849.5|38
1595323800000|2020-07-21 09:30:00|852.9|849.4|853.6|850.1|853.7|850.2|852.9|849.4|40
1595324100000|2020-07-21 09:35:00|853.7|850.2|853.5|850|853.7|850.2|852.8|849.3|29
1595324400000|2020-07-21 09:40:00|853.3|849.8|854.2|850.7|854.5|851|853.3|849.8|20
1595324700000|2020-07-21 09:45:00|854.3|850.8|854.5|851|854.7|851.2|854.1|850.6|19
1595325000000|2020-07-21 09:50:00|854.4|850.9|854.5|851|854.6|851.1|853.9|850.4|34
1595325300000|2020-07-21 09:55:00|854.6|851.1|854.4|850.9|854.7|851.2|854.1|850.6|32
1595325600000|2020-07-21 10:00:00|854.5|851|854.1|850.6|855.3|851.8|854.1|850.6|33
1595325900000|2020-07-21 10:05:00|854.5|851|854.3|850.8|854.8|851.3|854.3|850.8|23
1595326200000|2020-07-21 10:10:00|854.4|850.9|856|852.5|856|852.5|854.4|850.9|25
1595326500000|2020-07-21 10:15:00|855.9|852.4|856.2|852.7|856.4|852.9|855.7|852.2|37
1595326800000|2020-07-21 10:20:00|856.1|852.6|855.7|852.2|856.2|852.7|855.5|852|34
1595327100000|2020-07-21 10:25:00|855.6|852.1|856.9|853.4|857|853.5|855.6|852.1|28
1595327400000|2020-07-21 10:30:00|856.6|853.1|859|855.5|859.1|855.6|856.6|853.1|40
1595327700000|2020-07-21 10:35:00|858.9|855.4|858.9|855.4|859.2|855.7|858.1|854.6|38
1595328000000|2020-07-21 10:40:00|858.8|855.3|858.7|855.2|859.2|855.7|858.1|854.6|72
1595328300000|2020-07-21 10:45:00|858.3|854.8|860.1|856.6|860.2|856.7|858.2|854.7|40
1595328600000|2020-07-21 10:50:00|859.8|856.3|861.6|858.1|862.1|858.6|859.5|856|65
1595328900000|2020-07-21 10:55:00|861.5|858|861.3|857.8|863.6|858.9|861.2|854.9|88
1595329200000|2020-07-21 11:00:00|861.5|858|862.2|858.7|864|859|861.5|856|64
1595329500000|2020-07-21 11:05:00|862.3|858.8|861.4|857.9|862.5|859|860.9|857.4|35
1595329800000|2020-07-21 11:10:00|861.5|858|861.2|857.7|861.5|858|859.7|856.2|57
1595330100000|2020-07-21 11:15:00|861|857.5|859.6|856.1|861.3|857.8|859.6|856.1|52
1595330400000|2020-07-21 11:20:00|860.1|856.6|861.1|857.6|861.6|858.1|860|856.5|38
1595330700000|2020-07-21 11:25:00|861.4|857.9|863.1|859.6|863.2|859.7|861.2|857.7|37
1595331000000|2020-07-21 11:30:00|863.9|860.4|862.9|859.4|864.7|861.2|862.4|858.9|78
1595331300000|2020-07-21 11:35:00|863.1|859.6|863.1|859.6|863.6|860.1|862.6|859.1|59
1595331600000|2020-07-21 11:40:00|863.2|859.7|861.8|858.3|863.2|859.7|861.1|857.6|50
1595331900000|2020-07-21 11:45:00|861.9|858.4|857.6|854.1|862|858.5|857.4|853.9|53
1595332200000|2020-07-21 11:50:00|857.2|853.7|858|854.5|858.4|854.9|857.1|853.6|57
1595332500000|2020-07-21 11:55:00|857.9|854.4|859.3|855.8|859.8|856.3|857.5|854|64
1595332800000|2020-07-21 12:00:00|859.2|855.7|860.9|857.4|861|857.5|859.1|855.6|175
1595333100000|2020-07-21 12:05:00|861|857.5|861.4|857.9|863|859.5|859.8|856.3|322
1595333400000|2020-07-21 12:10:00|861.3|857.8|866.4|862.9|866.4|862.9|861.2|857.7|213
1595333700000|2020-07-21 12:15:00|866.5|863|866.4|862.9|867.5|864|865.8|862.3|346
1595334000000|2020-07-21 12:20:00|866.7|863.2|871.7|868.2|872.2|868.7|866.4|862.9|243
1595334300000|2020-07-21 12:25:00|871.6|868.1|871.6|868.1|874.4|870.9|869.7|866.2|367
1595334600000|2020-07-21 12:30:00|871.7|868.2|870.8|867.3|874.6|871.1|870.4|863.8|315
1595334900000|2020-07-21 12:35:00|870.9|867.4|876.6|873.1|877|873.5|870.9|867.4|258
1595335200000|2020-07-21 12:40:00|876.7|873.2|876.9|867.6|878.1|874.6|874.2|864.9|210
1595335500000|2020-07-21 12:45:00|874.7|871.2|875.8|872.3|877.5|873.4|873.4|865.9|209
1595335800000|2020-07-21 12:50:00|875.9|872.4|877.3|873.8|877.7|874.2|875.5|872|170
1595336100000|2020-07-21 12:55:00|877.1|873.6|874|870.5|877.5|874|871.7|868.2|313
1595336400000|2020-07-21 13:00:00|874.3|870.8|874.8|865.9|876.9|873.4|873.3|865.7|442
1595336700000|2020-07-21 13:05:00|874.7|865.8|875.4|866.5|877.1|868|872.5|863.3|369
1595337000000|2020-07-21 13:10:00|875.3|866.4|877.9|869.1|881.2|869.3|872.8|862.9|336
1595337300000|2020-07-21 13:15:00|877.8|869|874.9|865.9|882.6|875.7|874|864.7|386
1595337600000|2020-07-21 13:20:00|874.8|865.8|879.4|870.5|879.8|870.8|874.4|864.5|238
1595337900000|2020-07-21 13:25:00|879.2|870.4|872.4|863.5|880.3|871.4|872.4|863.5|341
1595338200000|2020-07-21 13:30:00|872.1|863.1|871.4|859.5|875.9|864.2|870.7|858.8|380
1595338500000|2020-07-21 13:35:00|871.6|859.7|878.7|866.8|879.1|867.3|870.7|858.8|379
1595338800000|2020-07-21 13:40:00|878.6|866.7|879.6|867.8|881.5|869.6|875|863|321
1595339100000|2020-07-21 13:45:00|879.7|868|882.7|870.9|883.7|871.9|878.9|866.9|393
1595339400000|2020-07-21 13:50:00|882.6|870.8|886.5|874.6|887|875.1|882|870.1|326
1595339700000|2020-07-21 13:55:00|886.7|874.8|888.2|876.2|889.3|877.5|884.3|872.2|328
1595340000000|2020-07-21 14:00:00|888.4|876.4|892.1|875.1|893.1|877.2|885.8|873.6|302
1595340300000|2020-07-21 14:05:00|892.4|875.4|888.8|871.8|893.1|876.1|888.6|871.6|268
1595340600000|2020-07-21 14:10:00|888.7|871.7|886|869|891.9|874.9|885.8|868.8|275
1595340900000|2020-07-21 14:15:00|886.1|869.1|886.5|869.5|887.9|870.9|886.1|869.1|198
1595341200000|2020-07-21 14:20:00|886.6|869.6|885.1|868.1|887.1|870.1|883.4|866.4|194
1595341500000|2020-07-21 14:25:00|885.2|868.2|880|863|886.4|869.4|879.6|862.6|224
1595341800000|2020-07-21 14:30:00|879.9|862.9|884.9|867.9|886.3|869.3|878.7|861.7|266
1595342100000|2020-07-21 14:35:00|884.8|867.8|883.2|866.2|886.7|869.7|881.1|864.1|352
1595342400000|2020-07-21 14:40:00|883.1|866.1|882.2|865.2|884.3|867.3|881.3|864.3|226
1595342700000|2020-07-21 14:45:00|882.3|865.3|885.3|868.3|886.2|869.2|881.3|864.3|237
1595343000000|2020-07-21 14:50:00|885.2|868.2|881.7|864.7|886.1|869.1|881.6|864.6|282
1595343300000|2020-07-21 14:55:00|881.8|864.8|884.8|867.8|885|868|881.7|864.7|194
1595343600000|2020-07-21 15:00:00|885|868|886.5|869.5|887.2|870.2|884.9|867.9|167
1595343900000|2020-07-21 15:05:00|886.6|869.6|885.1|868.1|887.7|870.7|884.9|867.9|137
1595344200000|2020-07-21 15:10:00|885.2|868.2|887.4|870.4|887.7|870.7|884.7|867.7|149
1595344500000|2020-07-21 15:15:00|887.5|870.5|889.2|872.2|889.9|872.9|887.4|870.4|139
1595344800000|2020-07-21 15:20:00|889.1|872.1|889.3|873.6|890.6|874|888.2|871.2|146
1595345100000|2020-07-21 15:25:00|889.5|873.5|888.8|873|890.2|874.4|888.3|872.5|135
1595345400000|2020-07-21 15:30:00|889.1|873.3|889.7|874|890.1|874.3|888.6|872.8|144
1595345700000|2020-07-21 15:35:00|889.8|874.1|889.9|874.1|890.5|874.8|889|873.3|157
1595346000000|2020-07-21 15:40:00|889.8|874.2|889.5|873.8|890.3|874.6|889.2|873.5|156
1595346300000|2020-07-21 15:45:00|889.4|873.7|888.2|872.3|889.6|873.9|883.6|867|109
1595346600000|2020-07-21 15:50:00|888.5|872.6|888|872.3|888.7|872.8|887.6|871.9|64
1595346900000|2020-07-21 15:55:00|887.9|872.2|886.9|871.2|887.9|872.3|886.9|871.2|113
1595347200000|2020-07-21 16:00:00|886.8|871.1|887|871.3|887.4|871.7|885.9|870.2|175
1595347500000|2020-07-21 16:05:00|887.1|871.4|885.5|869.7|887.6|871.9|885.3|869.6|122
1595347800000|2020-07-21 16:10:00|885.3|869.6|883.9|868.1|886.6|870.9|883.8|867.9|134
1595348100000|2020-07-21 16:15:00|883.8|868|886|870.2|886.1|870.3|883.6|867.7|103
1595348400000|2020-07-21 16:20:00|886.1|870.3|887.6|871.9|887.7|871.9|885.3|869.5|160
1595348700000|2020-07-21 16:25:00|887.5|871.8|888.1|872.3|889.3|873.5|884.9|868.3|131
1595349000000|2020-07-21 16:30:00|887.9|872.4|887.8|872|889.5|873.8|887.7|872|136
1595349300000|2020-07-21 16:35:00|887.7|871.9|888.2|872.4|888.4|872.6|887.1|871.4|114
1595349600000|2020-07-21 16:40:00|888.1|872.5|889.2|873.5|889.3|873.6|888.1|872.3|120
1595349900000|2020-07-21 16:45:00|889.3|873.6|888|872.3|889.4|873.7|887.8|872.1|100
1595350200000|2020-07-21 16:50:00|888.1|872.5|889.2|873.5|889.3|873.6|887.9|872.2|139
1595350500000|2020-07-21 16:55:00|889.3|873.4|890.3|874.6|890.6|874.9|889.3|873.4|86
1595350800000|2020-07-21 17:00:00|890.4|874.7|890.8|875.2|892|876.3|890.3|874.6|253
1595351100000|2020-07-21 17:05:00|890.9|875|890.2|874.5|890.9|875.1|890|874.4|98
1595351400000|2020-07-21 17:10:00|890.3|874.6|890.5|874.9|890.9|875.3|890|874.4|120
1595351700000|2020-07-21 17:15:00|890.4|874.7|891.6|875.8|891.9|876.1|890.1|874.4|92
1595352000000|2020-07-21 17:20:00|891.5|875.7|891.8|876|892.3|876.4|891.5|875.7|85
1595352300000|2020-07-21 17:25:00|891.9|876.1|891.9|876.1|892.3|876.5|891.6|875.8|50
1595352600000|2020-07-21 17:30:00|891.8|876|891.8|875.9|892|876.1|891.4|875.6|49
1595352900000|2020-07-21 17:35:00|891.9|876|891.8|876.1|892.1|876.3|891.7|875.8|41
1595353200000|2020-07-21 17:40:00|891.9|876.2|892.2|876.4|892.9|877.2|891.9|876.2|64
1595353500000|2020-07-21 17:45:00|889.7|879|891.9|878.1|892.3|879.2|889.6|877.7|114
1595353800000|2020-07-21 17:50:00|892|878.2|890.4|876.6|892|878.2|889.6|875.1|46
1595354100000|2020-07-21 17:55:00|890.3|876.5|891.1|877.3|891.2|877.4|889.3|875.5|73
1595354400000|2020-07-21 18:00:00|891.2|877.1|890.5|876.7|891.5|877.8|890.3|876.5|154
1595354700000|2020-07-21 18:05:00|890.6|876.8|892.1|878.2|892.2|878.4|890.2|876.4|106
1595355000000|2020-07-21 18:10:00|892|878.3|890.7|876.9|892|878.3|890.3|876.5|71
1595355300000|2020-07-21 18:15:00|890.8|877|890.9|877|892|878.1|890.8|877|127
1595355600000|2020-07-21 18:20:00|891|877.1|891.3|877.5|891.4|877.5|890.8|876.9|80
1595355900000|2020-07-21 18:25:00|891.4|877.7|891.4|877.5|891.8|877.9|890.9|877|71
1595356200000|2020-07-21 18:30:00|891.3|877.4|892|878.1|892.1|878.2|890.7|876.8|89
1595356500000|2020-07-21 18:35:00|891.8|877.9|891.6|877.8|892|878.2|890.9|877.1|54
1595356800000|2020-07-21 18:40:00|891.5|877.9|892|878.2|892.3|878.6|891.5|877.8|63
1595357100000|2020-07-21 18:45:00|891.9|878.1|891.4|877.5|891.9|878.1|891|877|78
1595357400000|2020-07-21 18:50:00|891.3|877.4|891.5|877.6|891.5|877.6|891|877|71
1595357700000|2020-07-21 18:55:00|891.3|877.5|891.2|877.4|891.4|877.5|890.8|876.9|81
1595358000000|2020-07-21 19:00:00|891.1|877.3|891.8|877.9|891.8|877.9|890.7|876.7|84
1595358300000|2020-07-21 19:05:00|891.7|877.8|891.6|877.8|892|878.2|891.4|877.5|98
1595358600000|2020-07-21 19:10:00|891.7|877.9|891.3|877.4|891.8|878|891.1|877.2|95
1595358900000|2020-07-21 19:15:00|891.1|877.3|889.8|876|891.6|877.7|889.8|876|108
1595359200000|2020-07-21 19:20:00|889.9|876.1|889|875.1|889.9|876.1|889|875.1|120
1595359500000|2020-07-21 19:25:00|889.1|875.3|889|875.1|889.9|875.9|888.8|874.9|111
1595359800000|2020-07-21 19:30:00|889.2|875.3|889|875.1|889.8|875.9|888.9|875|125
1595360100000|2020-07-21 19:35:00|889.1|875.2|885.9|872.1|889.1|875.2|885.4|871.6|100
1595360400000|2020-07-21 19:40:00|885.8|872|885.9|871.9|886.1|872.3|884.3|870.5|191
1595360700000|2020-07-21 19:45:00|885.8|872|886.1|872.3|886.3|872.6|885.4|871.4|119
1595361000000|2020-07-21 19:50:00|886.2|872.5|885.7|871.7|886.2|872.5|883.8|869.8|214
1595361300000|2020-07-21 19:55:00|885.6|871.6|885.6|871.7|886|872|884.5|870.5|230
1595361600000|2020-07-21 20:00:00|885.5|871.6|884.8|873.5|885.5|873.9|883.6|871.5|121
1595361900000|2020-07-21 20:05:00|884.6|873.3|886.1|874.8|886.1|874.8|884.6|873.3|29
1595362200000|2020-07-21 20:10:00|885.9|874.6|885.9|874.6|886.1|874.8|885.9|874.5|25
1595362500000|2020-07-21 20:15:00|885.8|874.5|888.3|874.3|888.7|874.7|885.8|873.2|35
1595362800000|2020-07-21 20:20:00|888.5|874.5|888|873.8|888.8|874.8|887.7|873.6|27
1595363100000|2020-07-21 20:25:00|888.1|873.9|888.5|874.3|889.1|874.8|888|873.8|33
1595363400000|2020-07-21 20:30:00|888.6|874.4|888.8|874.6|888.9|874.6|887.9|873.6|32
1595363700000|2020-07-21 20:35:00|888.9|874.7|888.7|874.5|889|874.7|888.4|874.1|31
1595364000000|2020-07-21 20:40:00|888.8|874.4|888.7|874.6|888.9|874.8|888.4|874.2|37
1595364300000|2020-07-21 20:45:00|888.6|874.5|890.1|873.1|890.2|874.7|888.1|871.7|37
1595364600000|2020-07-21 20:50:00|890|873|885.6|868.6|890.1|873.1|885.6|868.6|40
1595368800000|2020-07-21 22:00:00|890.7|873.7|891.4|874.4|891.6|874.6|890.7|873.7|21
1595369100000|2020-07-21 22:05:00|891.5|874.5|891.1|875.2|893.3|876.3|891|874.2|18
1595369400000|2020-07-21 22:10:00|891|875.1|892|876|892|876|891|875.1|38
1595369700000|2020-07-21 22:15:00|892.1|876.1|892|876.1|892.1|876.2|891.7|875.8|18
1595370000000|2020-07-21 22:20:00|892.1|876.2|892.8|876.9|892.9|876.9|892.1|876.2|40
1595370300000|2020-07-21 22:25:00|893.4|877|893.2|877.3|893.4|877.5|893|877|26
1595370600000|2020-07-21 22:30:00|893.1|877.2|894.5|878.6|894.8|878.8|893|877.1|87
1595370900000|2020-07-21 22:35:00|894.6|878.5|896.5|880.5|896.5|880.5|894.4|878.4|178
1595371200000|2020-07-21 22:40:00|896.6|880.6|900.5|884.4|900.5|884.5|896.3|880.3|371
1595371500000|2020-07-21 22:45:00|900.6|884.5|899.6|883.3|902|886|896.3|880.1|446
1595371800000|2020-07-21 22:50:00|899.5|883.2|900.9|884.7|901.5|885.1|899.2|882.9|199
1595372100000|2020-07-21 22:55:00|901|884.8|902.6|886.3|903|886.6|899.9|883.2|247
1595372400000|2020-07-21 23:00:00|902.3|886|903.1|886.1|904.2|887.2|899.4|882.4|284
1595372700000|2020-07-21 23:05:00|903|886|903|886|903.4|886.4|901.1|884.1|136
1595373000000|2020-07-21 23:10:00|902.9|885.9|904.8|887.8|905.3|888.3|902.5|885.5|212
1595373300000|2020-07-21 23:15:00|904.9|887.9|893.7|876.7|911.2|894.2|892.2|875.2|182
1595373600000|2020-07-21 23:20:00|893.6|876.6|891.5|874.5|894.6|877.6|891.3|874.3|161
1595373900000|2020-07-21 23:25:00|891.4|874.4|888.9|871.9|891.4|874.4|888|871|170
1595374200000|2020-07-21 23:30:00|888.8|871.8|889.4|872.4|890.4|873.4|888.5|871.5|74
1595374500000|2020-07-21 23:35:00|889.2|872.2|888.3|871.3|889.2|872.2|887.7|870.7|87
1595374800000|2020-07-21 23:40:00|888.2|871.2|888.1|871.1|888.4|871.4|887.1|870.1|47
1595375100000|2020-07-21 23:45:00|887.9|870.9|887.8|870.8|888.5|871.5|887.3|870.3|83
1595375400000|2020-07-21 23:50:00|887.7|870.7|889.7|872.7|890|873|887.5|870.5|96
1595375700000|2020-07-21 23:55:00|889.8|872.8|890.4|873.4|890.8|873.8|889.3|872.3|159
1595376000000|2020-07-22 00:00:00|890.3|873.3|890.2|873.2|891.1|874.1|889.6|872.6|176
1595376300000|2020-07-22 00:05:00|890.1|873.1|891.5|874.5|892.5|875.5|889.8|872.8|159
1595376600000|2020-07-22 00:10:00|891.6|874.6|889.6|872.6|892.2|875.2|889.6|872.6|128
1595376900000|2020-07-22 00:15:00|889.5|872.5|890.6|873.6|890.7|873.7|889.5|872.5|85
1595377200000|2020-07-22 00:20:00|890.5|873.5|889.2|872.2|890.6|873.6|888.5|871.5|107
1595377500000|2020-07-22 00:25:00|889.1|872.1|887.9|870.9|889.1|872.1|886.1|869.1|75
1595377800000|2020-07-22 00:30:00|887.8|870.8|887.6|870.6|888.1|871.1|886.3|869.3|119
1595378100000|2020-07-22 00:35:00|887.7|870.7|889.2|872.2|889.2|872.2|887.7|870.7|71
1595378400000|2020-07-22 00:40:00|889.1|872.1|888.1|871.1|889.1|872.1|887.6|870.6|53
1595378700000|2020-07-22 00:45:00|888.2|871.2|889.8|872.8|891.1|874.1|888.2|871.2|158
1595379000000|2020-07-22 00:50:00|889.7|872.7|886.7|869.7|889.7|872.7|885.6|868.6|179
1595379300000|2020-07-22 00:55:00|886.6|869.6|886.7|869.7|887.9|870.9|885.9|868.9|124
1595379600000|2020-07-22 01:00:00|886.6|869.6|889.8|872.8|890|873|885|868|335
1595379900000|2020-07-22 01:05:00|889.9|872.9|892.2|875.2|893.5|876.5|889.9|872.9|222
1595380200000|2020-07-22 01:10:00|892.1|875.1|894.3|877.3|894.9|877.9|891.2|874.2|325
1595380500000|2020-07-22 01:15:00|894.2|877.2|891.6|874.6|894.8|877.8|890.4|873.4|246
1595380800000|2020-07-22 01:20:00|891.5|874.5|891.1|874.1|892.9|875.9|890.4|873.4|141
1595381100000|2020-07-22 01:25:00|891|874|891.1|874.1|892.6|875.6|890.9|873.9|128
1595381400000|2020-07-22 01:30:00|891|874|892.8|875.8|892.9|875.9|889.5|872.5|146
1595381700000|2020-07-22 01:35:00|892.7|875.7|892|875|893.2|876.2|891.7|874.7|116
1595382000000|2020-07-22 01:40:00|892.1|875.1|892.9|875.9|893.2|876.2|891.4|874.4|92
1595382300000|2020-07-22 01:45:00|893|876|890.7|873.7|893.1|876.1|889.9|872.9|100
1595382600000|2020-07-22 01:50:00|890.6|873.6|891.1|874.1|891.6|874.6|889.7|872.7|155
1595382900000|2020-07-22 01:55:00|891.2|874.2|895.1|878.1|896.1|879.1|891.2|874.2|109
1595383200000|2020-07-22 02:00:00|895.2|878.2|894.2|877.2|895.2|878.2|892.3|875.3|167
1595383500000|2020-07-22 02:05:00|894.4|877.4|892.6|875.6|894.7|877.7|892.4|875.4|153
1595383800000|2020-07-22 02:10:00|892.5|875.5|895|878|895.1|878.1|889.9|872.9|149
1595384100000|2020-07-22 02:15:00|895.1|878.1|893.5|876.5|895.7|878.7|892.9|875.9|70
1595384400000|2020-07-22 02:20:00|893.3|876.3|892.4|875.4|894.2|877.2|891.6|874.6|79
1595384700000|2020-07-22 02:25:00|892.3|875.3|894.4|877.4|894.7|877.7|892|875|89
1595385000000|2020-07-22 02:30:00|894.5|877.5|892|875|894.5|877.5|891.8|874.8|75
1595385300000|2020-07-22 02:35:00|891.9|874.9|892.3|875.3|894.2|877.2|889.6|872.6|107
1595385600000|2020-07-22 02:40:00|891.1|874.1|892.1|875.1|893.6|876.6|890.1|873.1|102
1595385900000|2020-07-22 02:45:00|892.2|875.2|892.4|875.4|892.8|875.8|891.6|874.6|39
1595386200000|2020-07-22 02:50:00|892.5|875.5|892.4|875.4|893.2|876.2|892.1|875.1|65
1595386500000|2020-07-22 02:55:00|892.2|875.2|892.6|875.6|892.8|875.8|891.5|874.5|71
1595386800000|2020-07-22 03:00:00|892.2|875.2|892.8|875.8|893.1|876.1|891.2|874.2|90
1595387100000|2020-07-22 03:05:00|893|876|894.2|877.2|894.9|877.9|893|876|59
1595387400000|2020-07-22 03:10:00|894.1|877.1|892.8|875.8|894.1|877.1|892.3|875.3|61
1595387700000|2020-07-22 03:15:00|892.4|875.4|892.7|875.7|893.9|876.9|892.3|875.3|52
1595388000000|2020-07-22 03:20:00|892.8|875.8|892.6|875.6|893.2|876.2|891.4|874.4|75
1595388300000|2020-07-22 03:25:00|892.5|875.5|891.5|874.5|892.5|875.5|891.4|874.4|74
1595388600000|2020-07-22 03:30:00|891.4|874.4|891.4|874.4|891.6|874.6|889.7|872.7|76
1595388900000|2020-07-22 03:35:00|891.6|874.6|892.6|875.6|893|876|891.3|874.3|86
1595389200000|2020-07-22 03:40:00|892.5|875.5|892.3|875.3|892.7|875.7|891.8|874.8|72
1595389500000|2020-07-22 03:45:00|892.2|875.2|893.2|876.2|893.4|876.4|891.5|874.5|71
1595389800000|2020-07-22 03:50:00|893.3|876.3|893.4|876.4|893.6|876.6|892.8|875.8|37
1595390100000|2020-07-22 03:55:00|893.3|876.3|893.8|876.8|894.2|877.2|893|876|26
1595390400000|2020-07-22 04:00:00|893.9|876.9|893.9|876.9|894.2|877.2|893.7|876.7|23
1595390700000|2020-07-22 04:05:00|893.8|876.8|893.9|876.9|893.9|876.9|892.6|875.7|67
1595391000000|2020-07-22 04:10:00|893.8|876.8|892.7|875.7|894|877.1|892.5|875.5|71
1595391300000|2020-07-22 04:15:00|892.6|875.6|892.1|875.1|892.9|875.9|891.9|874.9|52
1595391600000|2020-07-22 04:20:00|892|875|891.7|874.7|892.2|875.2|891.4|874.4|31
1595391900000|2020-07-22 04:25:00|891.8|874.8|891.1|874.1|891.9|874.9|890.9|873.9|26
1595392200000|2020-07-22 04:30:00|891|874|888.5|871.5|891|874|888.5|871.5|69
1595392500000|2020-07-22 04:35:00|888.4|871.4|887.9|870.9|889.3|872.3|887.9|870.9|38
1595392800000|2020-07-22 04:40:00|887.7|870.7|889.9|872.9|890.1|873.1|887.7|870.7|62
1595393100000|2020-07-22 04:45:00|889.8|872.8|890.1|873.1|890.1|873.1|889.5|872.5|45
1595393400000|2020-07-22 04:50:00|890.2|873.2|890.6|873.6|891.3|874.3|890.2|873.2|20
1595393700000|2020-07-22 04:55:00|890.5|873.5|889.7|872.7|891|874|889.7|872.7|51
1595394000000|2020-07-22 05:00:00|889.5|872.5|890.2|873.2|891|874|889|872|64
1595394300000|2020-07-22 05:05:00|890.1|873.1|890.5|873.5|890.9|873.9|890|873|67
1595394600000|2020-07-22 05:10:00|890.6|873.6|890.8|873.8|891|874|890.2|873.2|35
1595394900000|2020-07-22 05:15:00|890.9|873.9|891|874|891.3|874.3|890.7|873.7|27
1595395200000|2020-07-22 05:20:00|890.9|873.9|889.4|872.4|891.1|874.1|889.3|872.3|43
1595395500000|2020-07-22 05:25:00|889.3|872.3|889.3|872.3|890.2|873.2|889.1|872.1|31
1595395800000|2020-07-22 05:30:00|889.2|872.2|890.1|873.1|890.2|873.2|889.1|872.1|34
1595396100000|2020-07-22 05:35:00|890|873|890.1|873.1|890.3|873.3|889.5|872.5|36
1595396400000|2020-07-22 05:40:00|890.3|873.3|890.3|873.3|890.5|873.5|889.9|872.9|27
1595396700000|2020-07-22 05:45:00|890.2|873.2|891.5|874.5|891.5|874.5|889.8|872.8|38
1595397000000|2020-07-22 05:50:00|891.4|874.4|893|876|893|876|891.2|874.2|42
1595397300000|2020-07-22 05:55:00|892.9|875.9|893.1|876.1|893.4|876.4|892.8|875.8|66
1595397600000|2020-07-22 06:00:00|893.2|876.2|891.6|874.6|893.6|876.6|891.4|874.4|108
1595397900000|2020-07-22 06:05:00|891.5|874.5|892.5|875.5|893|876|891.4|874.4|104
1595398200000|2020-07-22 06:10:00|892.4|875.4|891|874|892.9|875.9|891|874|57
1595398500000|2020-07-22 06:15:00|890.7|873.7|892.9|875.9|893.4|876.4|890.6|873.6|96
1595398800000|2020-07-22 06:20:00|893|876|892.8|875.8|895.1|878.3|892.7|875.7|81
1595399100000|2020-07-22 06:25:00|892.7|875.7|893|876|893.3|876.3|892.1|875.1|115
1595399400000|2020-07-22 06:30:00|892.9|875.9|892.6|875.6|893.7|876.7|892.1|875.1|83
1595399700000|2020-07-22 06:35:00|892.5|875.5|891.6|874.6|892.5|875.5|891.1|874.1|76
1595400000000|2020-07-22 06:40:00|891.3|874.3|892.5|875.5|892.6|875.6|890.3|873.3|66
1595400300000|2020-07-22 06:45:00|892.6|875.6|893.8|876.8|894.2|877.2|892.6|875.6|66
1595400600000|2020-07-22 06:50:00|893.6|876.6|893|876|894.1|877.1|892.8|875.8|49
1595400900000|2020-07-22 06:55:00|893.3|876.3|893.4|876.4|894.1|877.1|893.2|876.2|75
1595401200000|2020-07-22 07:00:00|893.5|876.5|893.9|876.9|894.9|877.9|891.9|874.9|154
1595401500000|2020-07-22 07:05:00|893.8|876.8|898.1|881.3|898.1|881.3|893.7|876.8|180
1595401800000|2020-07-22 07:10:00|898|881.2|897.7|880.9|899.8|883|896.9|880.1|159
1595402100000|2020-07-22 07:15:00|897.8|881|898.7|881.8|899.4|882.6|897.5|880.7|161
1595402400000|2020-07-22 07:20:00|898.6|881.7|894.8|877.8|900.1|883.3|892.5|875.5|335
1595402700000|2020-07-22 07:25:00|894.6|877.6|894.9|877.9|896.6|879.6|892.3|875.3|233
1595403000000|2020-07-22 07:30:00|894.7|877.7|889.1|872.1|895.7|878.7|889.1|872.1|331
1595403300000|2020-07-22 07:35:00|889|872|888.3|871.3|890.5|873.5|887.1|870.1|306
1595403600000|2020-07-22 07:40:00|888.4|871.4|888.6|871.6|891.3|874.3|888.4|871.4|182
1595403900000|2020-07-22 07:45:00|888.8|871.8|885.9|868.9|888.8|871.8|884.3|867.3|249
1595404200000|2020-07-22 07:50:00|886|869|885.4|868.5|888.3|871.3|884.5|867.6|139
1595404500000|2020-07-22 07:55:00|885.7|868.8|880.6|863.7|885.9|869|880.5|863.6|196
1595404800000|2020-07-22 08:00:00|880.5|863.6|882.4|865.4|884.6|867.6|876.8|859.9|237
1595405100000|2020-07-22 08:05:00|882.3|865.3|883.3|866.3|883.9|866.9|881|864|137
1595405400000|2020-07-22 08:10:00|883.2|866.2|886.5|869.5|887.2|870.2|882.3|865.3|305
1595405700000|2020-07-22 08:15:00|886.4|869.4|887.7|870.7|887.7|870.7|885|868|157
1595406000000|2020-07-22 08:20:00|887.8|870.8|886.8|869.9|889.1|872.1|886.7|869.8|146
1595406300000|2020-07-22 08:25:00|886.7|869.8|888|871.1|888.3|871.4|886.2|869.2|133
1595406600000|2020-07-22 08:30:00|887.9|871|886.5|869.5|888.7|871.8|884.7|867.8|186
1595406900000|2020-07-22 08:35:00|886.4|869.4|886.7|869.7|887.2|870.2|885.7|868.7|110
1595407200000|2020-07-22 08:40:00|886.6|869.6|886.4|869.4|887.3|870.3|885.5|868.5|104
1595407500000|2020-07-22 08:45:00|886.1|869.2|885.3|868.3|887|870|884.3|867.4|227
1595407800000|2020-07-22 08:50:00|885.1|868.1|885.9|868.9|886.9|869.9|884.3|867.3|180
1595408100000|2020-07-22 08:55:00|886.1|869.1|887.5|870.5|887.9|870.9|885.9|868.9|81
1595408400000|2020-07-22 09:00:00|887.7|870.7|889|872|889.1|872.1|887.5|870.5|105
1595408700000|2020-07-22 09:05:00|889.1|872.1|887.4|870.4|889.7|872.7|887|870|98
1595409000000|2020-07-22 09:10:00|887.5|870.5|888.1|871.1|889|872|886.5|869.5|129
1595409300000|2020-07-22 09:15:00|888.2|871.2|888.5|871.6|889.9|872.9|888.2|871.2|83
1595409600000|2020-07-22 09:20:00|888.4|871.5|890|873.1|891.1|874.1|888.2|871.3|111
1595409900000|2020-07-22 09:25:00|889.9|872.9|891.1|874.1|891.3|874.3|889.5|872.5|49
1595410200000|2020-07-22 09:30:00|891.2|874.2|892.4|875.4|892.4|875.4|890.7|873.7|91
1595410500000|2020-07-22 09:35:00|892.7|875.7|892.9|875.9|892.9|875.9|892|875|80
1595410800000|2020-07-22 09:40:00|892.8|875.7|893.1|876.1|893.2|876.2|892.1|875.1|68
1595411100000|2020-07-22 09:45:00|893|876|894.4|877.4|894.9|877.9|893|876|99
1595411400000|2020-07-22 09:50:00|894.3|877.3|895.5|878.6|895.9|879|894.2|877.2|102
1595411700000|2020-07-22 09:55:00|895.4|878.5|896.8|879.9|897.1|880.2|895.3|878.4|83
1595412000000|2020-07-22 10:00:00|896.5|879.6|894.5|877.5|897.3|880.4|894.4|877.4|143
1595412300000|2020-07-22 10:05:00|894.4|877.4|893.9|877|895.7|878.7|892.1|875.2|135
1595412600000|2020-07-22 10:10:00|893.8|876.9|893.7|876.7|894.1|877.2|893.1|876.1|67
1595412900000|2020-07-22 10:15:00|893.8|876.8|895.4|878.4|895.4|878.4|893.3|876.3|88
1595413200000|2020-07-22 10:20:00|895.3|878.3|896.3|879.4|896.6|879.7|895.1|878.1|114
1595413500000|2020-07-22 10:25:00|896.4|879.3|896.3|879.3|896.8|879.8|895.4|878.5|88
1595413800000|2020-07-22 10:30:00|896.2|879.4|893.8|876.8|896.4|879.4|893.8|876.8|70
1595414100000|2020-07-22 10:35:00|893.5|876.5|896.1|879.1|896.5|879.5|892.9|875.9|119
1595414400000|2020-07-22 10:40:00|896.4|879.4|896.7|879.8|897.1|880.2|896.3|879.3|45
1595414700000|2020-07-22 10:45:00|896.6|879.7|897.8|880.8|898|881.1|896.2|879.3|79
1595415000000|2020-07-22 10:50:00|897.7|880.7|898.7|881.7|898.9|881.9|896.9|880|101
1595415300000|2020-07-22 10:55:00|899.1|882.2|900.2|883.2|901.5|884.5|898.9|882|134
1595415600000|2020-07-22 11:00:00|900.3|883.3|900.5|883.5|901.7|884.7|899.7|882.7|158
1595415900000|2020-07-22 11:05:00|900.2|883.3|899.8|882.8|900.6|883.6|898.1|881.1|143
1595416200000|2020-07-22 11:10:00|899.7|882.7|899.5|882.5|899.9|882.9|898.8|881.8|56
1595416500000|2020-07-22 11:15:00|899.4|882.4|897.9|880.9|899.4|882.4|897.8|880.8|62
1595416800000|2020-07-22 11:20:00|897.8|880.8|896.5|879.5|898.5|881.5|894.5|877.5|84
1595417100000|2020-07-22 11:25:00|896.6|879.6|900.9|883.9|901.3|884.3|896.6|879.6|107
1595417400000|2020-07-22 11:30:00|900.6|883.6|900|883|901.4|884.4|899.6|882.6|91
1595417700000|2020-07-22 11:35:00|900.1|883.1|902.6|885.6|902.7|885.8|898.8|881.8|98
1595418000000|2020-07-22 11:40:00|902.5|885.5|902|885.1|904.1|887.3|901.8|884.9|87
1595418300000|2020-07-22 11:45:00|902.1|885.2|902.3|885.3|902.7|885.7|901.3|884.3|95
1595418600000|2020-07-22 11:50:00|902.4|885.4|904.1|887.2|904.2|887.3|902|885|116
1595418900000|2020-07-22 11:55:00|903.9|887|902.5|889.2|904.6|889.2|902.4|886.4|162
1595419200000|2020-07-22 12:00:00|902.1|889|903.7|893.6|903.8|893.7|900.8|889|609
1595419500000|2020-07-22 12:05:00|903.6|893.7|898.3|888.4|903.6|893.7|897.7|887.7|466
1595419800000|2020-07-22 12:10:00|898.2|888.3|900.2|890.3|900.4|890.5|898|888.1|251
1595420100000|2020-07-22 12:15:00|900|890.1|898.4|888.5|900.2|890.3|896.4|886.5|213
1595420400000|2020-07-22 12:20:00|899.1|889.1|899.5|889.4|900.9|890.9|895.3|885.1|296
1595420700000|2020-07-22 12:25:00|899.4|889.3|898.2|888.1|899.4|889.3|895.8|885.8|235
1595421000000|2020-07-22 12:30:00|898|888|896.9|887|898|888|895.3|885.5|132
1595421300000|2020-07-22 12:35:00|896.8|886.9|895.1|885.1|899.6|889.7|893.9|884|317
1595421600000|2020-07-22 12:40:00|894.9|884.8|893.1|883|895|885|888.2|878.2|402
1595421900000|2020-07-22 12:45:00|892.8|882.8|898.2|888.3|899.2|889.3|890.8|880.8|539
1595422200000|2020-07-22 12:50:00|898|888.1|897.5|887.6|900.3|890.4|896|886|440
1595422500000|2020-07-22 12:55:00|897.2|887.3|899.7|889.7|901.8|891.8|896.9|887|365
1595422800000|2020-07-22 13:00:00|899.5|889.5|893.3|883.2|899.6|889.5|893.1|883|636
1595423100000|2020-07-22 13:05:00|893.1|883|888.9|878.8|893.1|883|888.8|878.8|484
1595423400000|2020-07-22 13:10:00|889|878.9|893.7|883.8|898.2|888.2|889|878.9|500
1595423700000|2020-07-22 13:15:00|893.6|883.7|891.3|881.3|894.4|884.4|890|880|361
1595424000000|2020-07-22 13:20:00|891.2|881.2|891.7|881.6|892.6|882.5|888.5|878.5|366
1595424300000|2020-07-22 13:25:00|891.6|881.5|896.6|886.6|897.4|887.4|891.6|881.5|292
1595424600000|2020-07-22 13:30:00|896.3|886.3|897.5|887.6|898.3|888.4|893.6|883.7|453
1595424900000|2020-07-22 13:35:00|897.6|887.7|900.9|891|901.4|891.5|896.2|886.3|364
1595425200000|2020-07-22 13:40:00|900.7|890.9|901.7|891.8|902.8|892.9|900.6|890.8|336
1595425500000|2020-07-22 13:45:00|901.5|891.6|901.2|891.3|903.1|893.1|897.4|887.6|290
1595425800000|2020-07-22 13:50:00|901.3|891.4|909.4|899.5|909.5|899.6|900.9|891|277
1595426100000|2020-07-22 13:55:00|909.3|899.6|911.4|897.3|911.6|900|906.1|896.1|318
1595426400000|2020-07-22 14:00:00|911.5|897.4|913.6|903.8|913.8|903.9|906.5|896.5|392
1595426700000|2020-07-22 14:05:00|913.7|903.9|910.6|900.6|915|905.3|909.3|899.4|365
1595427000000|2020-07-22 14:10:00|910.4|900.5|909.8|899.9|912.8|902.4|907.3|897.5|267
1595427300000|2020-07-22 14:15:00|909.7|899.8|911.9|901.1|912.5|902.6|909.2|898.9|321
1595427600000|2020-07-22 14:20:00|911.8|901|911.9|902.1|913.1|903.1|910.5|900.6|440
1595427900000|2020-07-22 14:25:00|911.8|901.9|910.7|900.9|912.1|902.2|909|899.2|264
1595428200000|2020-07-22 14:30:00|910.6|900.8|910.5|900.7|911|901.1|908.9|899.1|327
1595428500000|2020-07-22 14:35:00|910.6|900.8|913.6|903.6|914.5|904.5|910.4|900.6|322
1595428800000|2020-07-22 14:40:00|913.4|903.4|914.1|903.8|916.8|906.1|912.4|901.9|240
1595429100000|2020-07-22 14:45:00|913.9|903.6|911|899.3|915|904.1|910.8|899.1|285
1595429400000|2020-07-22 14:50:00|911.1|899.4|911.8|899.9|912.7|900.9|909.6|897.9|435
1595429700000|2020-07-22 14:55:00|911.7|900|915.6|903.8|915.6|903.8|911.7|899.8|318
1595430000000|2020-07-22 15:00:00|915.5|903.7|915.8|903.9|916.1|904.3|914.3|902.5|97
1595430300000|2020-07-22 15:05:00|915.7|903.8|914.3|902.5|916|904.1|913.9|902|174
1595430600000|2020-07-22 15:10:00|914.4|902.6|922.1|910.1|926|913.8|913.2|900.1|324
1595430900000|2020-07-22 15:15:00|922|910.2|919.5|907.6|925|912.9|919.5|907.6|383
1595431200000|2020-07-22 15:20:00|919.4|907.5|918.1|906.2|920.3|908.5|914.8|902.9|328
1595431500000|2020-07-22 15:25:00|918.3|906.4|918|906.1|918.6|906.6|915.7|903.6|277
1595431800000|2020-07-22 15:30:00|918.3|906.3|915.7|903.9|918.6|906.6|914.9|903|248
1595432100000|2020-07-22 15:35:00|915.8|903.8|919.3|907.4|919.6|907.8|914.9|903|316
1595432400000|2020-07-22 15:40:00|919.2|907.5|919.9|908.1|922.2|910.4|915.8|903.8|298
1595432700000|2020-07-22 15:45:00|919.8|908|919.9|908.1|921.5|909.8|919.5|907.6|245
1595433000000|2020-07-22 15:50:00|920.1|908.2|919.1|907.3|920.3|908.5|918.7|906.9|204
1595433300000|2020-07-22 15:55:00|919.5|907.6|919.1|907.3|920.1|908.3|918.7|907|182
1595433600000|2020-07-22 16:00:00|919|907.2|918.7|906.8|919.9|908.1|917.3|905.5|265
1595433900000|2020-07-22 16:05:00|918.8|906.9|920.2|908.4|920.2|908.4|917.4|905.7|221
1595434200000|2020-07-22 16:10:00|920.1|908.3|924.7|912.6|925.9|913.6|920.1|908.3|269
1595434500000|2020-07-22 16:15:00|924.6|912.5|925.3|913.4|926.2|914.4|923.9|911.8|375
1595434800000|2020-07-22 16:20:00|925.4|913.5|924.9|913.1|926.2|914.4|923.7|911.9|386
1595435100000|2020-07-22 16:25:00|925.1|913.2|926.6|914.1|928.6|916.8|924.9|912.4|386
1595435400000|2020-07-22 16:30:00|926.7|914.4|926.9|915|929.6|917.4|926.3|914.1|321
1595435700000|2020-07-22 16:35:00|926.8|914.9|925|913|927.1|915.2|923.5|911.6|303
1595436000000|2020-07-22 16:40:00|924.9|912.9|922.8|910.9|925.1|913.1|922.8|910.9|144
1595436300000|2020-07-22 16:45:00|922.9|911|920.2|908.4|923.5|911.6|920.2|908.4|249
1595436600000|2020-07-22 16:50:00|920.1|908.3|921.2|909.3|921.9|910|920.1|908.3|251
1595436900000|2020-07-22 16:55:00|921.3|909.4|920.3|908.5|921.5|909.6|918.8|907|169
1595437200000|2020-07-22 17:00:00|920.1|908.3|923.4|911.7|924.2|912.4|919.5|907.7|301
1595437500000|2020-07-22 17:05:00|923.3|911.8|924.3|912.6|924.6|912.9|923.3|911.6|145
1595437800000|2020-07-22 17:10:00|924.5|912.8|925.1|913.3|925.8|914|923.5|911.3|158
1595438100000|2020-07-22 17:15:00|924.9|913.1|926.5|914.7|927.1|915.3|924.9|913|149
1595438400000|2020-07-22 17:20:00|926.8|915|925.5|913.6|927.2|915.4|925.2|913.3|342
1595438700000|2020-07-22 17:25:00|925.6|913.7|922.7|910.8|925.6|913.7|922|910.1|324
1595439000000|2020-07-22 17:30:00|922.8|910.9|920.9|909|922.8|910.9|920|908.1|239
1595439300000|2020-07-22 17:35:00|920.8|908.9|922|910|922|910.1|920.2|908.2|197
1595439600000|2020-07-22 17:40:00|921.9|909.9|921.7|909.8|923.1|911.2|921.6|909.7|153
1595439900000|2020-07-22 17:45:00|921|909.9|918.1|907.3|921.4|910.5|917.3|906.5|129
1595440200000|2020-07-22 17:50:00|918.2|907.2|914.1|903.1|918.2|907.4|913.4|902.4|145
1595440500000|2020-07-22 17:55:00|914|903.2|914.7|904.2|914.8|904.3|911.5|900.6|163
1595440800000|2020-07-22 18:00:00|914.6|904.4|912.5|909|914.8|909.4|910.2|900.8|154
1595441100000|2020-07-22 18:05:00|912.4|908.9|912.3|908.8|912.6|909.1|910.8|907.3|111
1595441400000|2020-07-22 18:10:00|912.2|908.7|912.1|908.6|912.6|909.1|911.1|907.6|106
1595441700000|2020-07-22 18:15:00|912|908.5|912.4|908.9|913|909.5|911.4|907.9|92
1595442000000|2020-07-22 18:20:00|912.3|908.8|912.2|908.7|912.8|909.3|911.8|908.3|78
1595442300000|2020-07-22 18:25:00|912.1|908.6|911.2|907.7|912.2|908.7|910.2|906.7|64
1595442600000|2020-07-22 18:30:00|910.9|907.4|910.9|907.4|911.3|907.8|909.1|905.6|98
1595442900000|2020-07-22 18:35:00|911.2|907.7|912|908.5|912.5|909|909.7|906.2|92
1595443200000|2020-07-22 18:40:00|912.2|908.7|911.8|908.3|912.3|908.8|910.1|906.6|98
1595443500000|2020-07-22 18:45:00|911.9|908.4|913|909.5|913.3|909.8|911.7|908.2|91
1595443800000|2020-07-22 18:50:00|912.8|909.3|913.8|910.3|914|910.5|912.6|909.1|96
1595444100000|2020-07-22 18:55:00|913.9|910.4|911.9|908.4|913.9|910.4|911.5|908|81
1595444400000|2020-07-22 19:00:00|912|908.5|913.1|909.6|913.8|910.3|911.4|907.9|89
1595444700000|2020-07-22 19:05:00|913|909.5|914.1|910.6|914.2|910.7|912.9|909.4|66
1595445000000|2020-07-22 19:10:00|914.2|910.7|915.9|912.4|916.6|913.1|914|910.5|82
1595445300000|2020-07-22 19:15:00|915.8|912.3|916.1|912.6|916.9|913.4|915.7|912.2|101
1595445600000|2020-07-22 19:20:00|916.2|912.7|916.9|913.4|916.9|913.4|916.1|912.6|71
1595445900000|2020-07-22 19:25:00|916.6|913.1|916.9|913.4|917.3|913.8|916.2|912.7|75
1595446200000|2020-07-22 19:30:00|917|913.5|920|916.5|920|916.5|916.8|913.3|105
1595446500000|2020-07-22 19:35:00|919.8|916.3|918.3|914.8|920|916.5|918|914.5|89
1595446800000|2020-07-22 19:40:00|918.4|914.9|920.7|917.2|920.7|917.2|918|914.5|96
1595447100000|2020-07-22 19:45:00|920.6|917.1|919.7|916.2|921.8|918.3|918.4|914.9|106
1595447400000|2020-07-22 19:50:00|919.9|916.4|920.4|916.9|920.6|917.1|918.7|915.2|110
1595447700000|2020-07-22 19:55:00|920.6|917.1|921.9|918.4|922.4|918.9|920.5|917|142
1595448000000|2020-07-22 20:00:00|921.8|918.3|921.1|917.6|921.9|918.4|920.7|917.2|65
1595448300000|2020-07-22 20:05:00|920.8|917.3|921.5|918|921.7|918.2|920.5|917|53
1595448600000|2020-07-22 20:10:00|921.3|917.8|924.2|916|924.3|918.7|920.7|916|54
1595448900000|2020-07-22 20:15:00|923.9|915.7|924.4|916.3|925.2|917.1|923.9|915.7|38
1595449200000|2020-07-22 20:20:00|924.3|916.4|923.4|915.3|924.6|918.7|922|915.2|61
1595449500000|2020-07-22 20:25:00|923.3|915.2|925|917|925.1|918.7|922.2|915.2|95
1595449800000|2020-07-22 20:30:00|925.1|917.1|924.3|916.1|925.3|918.9|922.4|913.5|116
1595450100000|2020-07-22 20:35:00|924.2|916|924.2|916|924.3|916.2|923.7|915.5|46
1595450400000|2020-07-22 20:40:00|924.3|916.1|924.1|916|924.5|916.3|923.7|915.5|87
1595450700000|2020-07-22 20:45:00|924.2|916.1|927.3|915.9|927.3|916.6|923.9|914.9|90
1595451000000|2020-07-22 20:50:00|927|915.6|928.3|917|928.4|917.1|926.6|915.2|91
1595451300000|2020-07-22 20:55:00|928.4|917.1|928.5|911.5|933.4|917.1|928|911.5|95
1595455200000|2020-07-22 22:00:00|929.9|912.9|930.8|913.8|930.9|913.9|929.8|912.8|60
1595455500000|2020-07-22 22:05:00|930.9|913.9|932.1|915.1|932.5|915.7|929.8|912.8|114
1595455800000|2020-07-22 22:10:00|932|915|932.1|920.8|934.8|921|931.8|914.8|74
1595456100000|2020-07-22 22:15:00|932|920.9|936|924.7|936.2|925|932|920.7|119
1595456400000|2020-07-22 22:20:00|935.8|924.5|933.5|922|937.2|925.8|933.5|921.9|155
1595456700000|2020-07-22 22:25:00|933.4|921.9|932.2|920.6|933.5|922|930.7|919.3|164
1595457000000|2020-07-22 22:30:00|931.9|920.5|929.9|918.7|932.4|921.1|929.8|918.5|120
1595457300000|2020-07-22 22:35:00|930|918.8|930.2|918.9|930.6|919.3|929|917.8|132
1595457600000|2020-07-22 22:40:00|930.1|918.7|930.9|919.5|931|919.7|929.9|918.5|151
1595457900000|2020-07-22 22:45:00|930.8|919.6|930.6|919.1|932.1|920.7|930.6|919.1|129
1595458200000|2020-07-22 22:50:00|930.4|919|930.4|918.9|930.9|919.4|929.5|918|121
1595458500000|2020-07-22 22:55:00|930.5|918.8|930.7|919.3|930.7|919.3|929.4|917.9|53
1595458800000|2020-07-22 23:00:00|930.9|919.4|930.9|919.3|931.2|919.7|930.4|918.8|53
1595459100000|2020-07-22 23:05:00|931|919.4|931.1|919.6|931.3|919.8|930.4|918.9|27
1595459400000|2020-07-22 23:10:00|931.2|919.7|929.7|918.3|931.2|919.7|929.5|918|53
1595459700000|2020-07-22 23:15:00|929.9|918.2|928.1|916.8|929.9|918.4|927.4|916.1|86
1595460000000|2020-07-22 23:20:00|928|916.6|927.1|915.8|928|916.7|926.3|914.9|75
1595460300000|2020-07-22 23:25:00|927.3|915.7|928.3|916.8|928.4|917|926.7|915.3|50
1595460600000|2020-07-22 23:30:00|928.5|916.9|928.4|917|928.5|917.1|928.1|916.7|53
1595460900000|2020-07-22 23:35:00|928.3|916.8|927.3|915.7|928.3|916.8|926.7|915.1|53
1595461200000|2020-07-22 23:40:00|927.6|915.8|926.8|915.4|927.7|916.1|926.2|914.7|70
1595461500000|2020-07-22 23:45:00|926.7|915.3|927.5|915.8|927.9|916.2|926.5|915.1|92
1595461800000|2020-07-22 23:50:00|927.1|915.6|927.6|915.9|928.2|916.5|926.9|915.2|51
1595462100000|2020-07-22 23:55:00|927.9|916.2|928.3|916.3|928.4|916.6|927|915.3|60
1595462400000|2020-07-23 00:00:00|928.4|916.4|931.9|919.9|932.4|920.6|928.3|916.3|143
1595462700000|2020-07-23 00:05:00|931.8|919.8|933.1|921.3|934.8|923.1|931.7|918.2|139
1595463000000|2020-07-23 00:10:00|933.2|921.6|929.4|917.7|933.2|921.6|929.4|917.7|69
1595463300000|2020-07-23 00:15:00|929.2|917.5|925.5|913.9|929.2|917.5|925.5|910.6|99
1595463600000|2020-07-23 00:20:00|925.4|913.8|924.2|912.8|925.9|914.5|924.2|912.3|96
1595463900000|2020-07-23 00:25:00|924.3|912.9|923.3|911.5|924.8|913.3|922.9|911.4|76
1595464200000|2020-07-23 00:30:00|923.4|911.7|922.5|911|924.4|912.9|922.2|910.7|86
1595464500000|2020-07-23 00:35:00|922.2|910.9|923.5|911.8|923.5|911.8|921.3|909.8|91
1595464800000|2020-07-23 00:40:00|923.6|911.9|929.4|917.7|930.2|918.4|923.5|911.8|105
1595465100000|2020-07-23 00:45:00|929.7|917.8|928.8|917.2|930.4|918.8|928.3|916.6|79
1595465400000|2020-07-23 00:50:00|928.7|917.1|928.9|917.1|930.3|918.5|927.5|915.9|99
1595465700000|2020-07-23 00:55:00|929|917.2|927.3|915.6|929|917.2|927.2|915.6|54
1595466000000|2020-07-23 01:00:00|927|915.4|921.5|909.7|927|915.4|919|907.2|321
1595466300000|2020-07-23 01:05:00|921.4|909.6|924.8|912.8|924.8|912.8|921|909.4|159
1595466600000|2020-07-23 01:10:00|924.7|912.9|924.8|913|926|914.4|924.3|912.6|155
1595466900000|2020-07-23 01:15:00|924.7|913.1|918.6|906.9|925.5|913.8|918.5|904.5|127
1595467200000|2020-07-23 01:20:00|918.4|906.7|917.6|906|920|908.5|916.9|905.3|131
1595467500000|2020-07-23 01:25:00|917.9|906.1|916.9|905.2|918|906.3|916.9|905.2|102
1595467800000|2020-07-23 01:30:00|917.1|905.4|917.5|906|918.3|906.7|916.9|905.1|117
1595468100000|2020-07-23 01:35:00|917.6|906.1|918.9|907.5|919.3|907.9|917.2|905.7|95
1595468400000|2020-07-23 01:40:00|918.8|907.4|917.7|906.4|919.1|907.7|917.3|905.9|125
1595468700000|2020-07-23 01:45:00|917.8|906.8|918.2|907|918.7|907.4|917.2|905.9|106
1595469000000|2020-07-23 01:50:00|918.3|907.1|920|908.7|920.2|908.9|918.3|907.1|103
1595469300000|2020-07-23 01:55:00|919.8|908.6|920.1|909|921.1|909.9|919.4|908.2|86
1595469600000|2020-07-23 02:00:00|920|908.9|919.1|907.9|920.2|909.1|918.8|907.6|88
1595469900000|2020-07-23 02:05:00|918.9|907.8|918.3|906.9|919.1|907.8|917.9|906.6|145
1595470200000|2020-07-23 02:10:00|918.4|907|917.4|905.7|918.7|907.1|917.4|905.7|37
1595470500000|2020-07-23 02:15:00|917.7|905.8|917.3|905.3|918.3|906.7|917.3|905|50
1595470800000|2020-07-23 02:20:00|917.4|905.4|917.7|906|918.5|906.8|917.1|905.2|37
1595471100000|2020-07-23 02:25:00|917.6|905.8|916.4|904.8|917.7|905.8|916.4|904.8|39
1595471400000|2020-07-23 02:30:00|916.2|904.7|917.4|905.9|917.5|906.2|915.5|904|113
1595471700000|2020-07-23 02:35:00|917.5|905.7|915.7|904.1|917.5|906|915.5|903.9|90
1595472000000|2020-07-23 02:40:00|915.8|904|915.1|903.4|915.9|904.2|915|903.3|37
1595472300000|2020-07-23 02:45:00|914.3|903.3|911.6|899.8|915.7|903.9|909.7|898.4|221
1595472600000|2020-07-23 02:50:00|911.1|899.7|911.2|899.6|911.6|899.9|910|898.6|116
1595472900000|2020-07-23 02:55:00|911|899.3|908.9|897.5|911.4|899.7|907.9|896.6|99
1595473200000|2020-07-23 03:00:00|908.7|897.4|911.4|899.9|911.4|899.9|908.7|897.4|109
1595473500000|2020-07-23 03:05:00|911.3|899.8|910.2|898.5|913|901.3|910.2|898.5|118
1595473800000|2020-07-23 03:10:00|910.3|898.6|910.3|898.7|911.5|899.8|909.5|897.9|74
1595474100000|2020-07-23 03:15:00|910.8|898.6|911.4|899.5|912.9|901.2|910.1|898.4|109
1595474400000|2020-07-23 03:20:00|911.8|899.7|911.9|900.1|914.8|902.2|911.8|899.7|75
1595474700000|2020-07-23 03:25:00|912|900|912.3|900.6|913.2|901.5|911.9|900|40
1595475000000|2020-07-23 03:30:00|912.6|900.9|912.7|900.9|913.4|901.8|912.1|900.3|58
1595475300000|2020-07-23 03:35:00|912.5|900.8|912.2|900.1|912.6|900.8|911.7|899.6|28
1595475600000|2020-07-23 03:40:00|912.3|900.2|912.6|900.9|912.6|900.9|912.1|900.2|30
1595475900000|2020-07-23 03:45:00|907.6|898.2|911.1|899.7|912.9|901.3|907.6|895.9|26
1595476200000|2020-07-23 03:50:00|911|899.8|911.5|900.1|911.8|900.5|911|899.8|27
1595476500000|2020-07-23 03:55:00|911.6|900.2|911.8|900.3|912.1|900.7|911.5|900|35
1595476800000|2020-07-23 04:00:00|911.9|900.2|911.8|900.2|912.2|900.6|911.6|899.9|52
1595477100000|2020-07-23 04:05:00|912.1|900.3|912.1|900.5|912.1|900.5|911.6|900.1|24
1595477400000|2020-07-23 04:10:00|911.9|900.4|910.3|898.8|911.9|900.4|910.3|898.8|51
1595477700000|2020-07-23 04:15:00|910.5|899|910.2|898.5|911.1|899.3|910.1|898.4|33
1595478000000|2020-07-23 04:20:00|910.4|898.6|913.1|901.6|913.2|901.6|910.4|898.6|35
1595478300000|2020-07-23 04:25:00|912.8|901|914|902.6|914.6|903.1|912.4|900.9|96
1595478600000|2020-07-23 04:30:00|914.2|902.7|916|904.3|917.3|906.1|914.2|902.7|117
1595478900000|2020-07-23 04:35:00|915.9|904.2|916.4|904.8|916.5|904.9|915.8|904|55
1595479200000|2020-07-23 04:40:00|916.3|904.9|916.4|904.9|916.6|905.1|916.3|904.9|13
1595479500000|2020-07-23 04:45:00|916.3|904.8|915.3|903.7|916.8|905.3|915.3|903.6|51
1595479800000|2020-07-23 04:50:00|915.4|903.8|915.1|903.7|915.8|904.2|914.8|903.3|37
1595480100000|2020-07-23 04:55:00|915.5|903.9|914.9|903.3|915.6|904.2|914.9|903.3|33
1595480400000|2020-07-23 05:00:00|915.2|903.4|916|904.5|916.9|905.4|915.2|903.4|59
1595480700000|2020-07-23 05:05:00|916.2|904.6|916.5|904.7|916.7|905|916.2|904.5|35
1595481000000|2020-07-23 05:10:00|916.4|904.8|916.5|904.8|916.8|905.8|915.6|903.9|51
1595481300000|2020-07-23 05:15:00|916.6|904.9|918.6|907|918.8|907.2|916.5|904.8|65
1595481600000|2020-07-23 05:20:00|918.7|907.2|919|907.5|919.3|908|918.7|907.2|34
1595481900000|2020-07-23 05:25:00|919.1|907.6|918.8|907.2|919.3|907.8|918.4|906.8|36
1595482200000|2020-07-23 05:30:00|919.1|907.5|918.2|906.6|919.5|907.9|918.1|906.5|89
1595482500000|2020-07-23 05:35:00|918.1|906.7|914.5|902.8|918.3|906.7|913.8|902.4|157
1595482800000|2020-07-23 05:40:00|914.3|902.7|914.8|902|916.8|904.2|913.6|901.4|144
1595483100000|2020-07-23 05:45:00|915.1|902.3|913.8|901.8|915.1|902.3|912.8|899.7|48
1595483400000|2020-07-23 05:50:00|913.6|901.9|915.9|903.5|916.7|904.3|913.6|901.5|86
1595483700000|2020-07-23 05:55:00|916.2|903.7|914.9|903|916.2|904.3|914.6|902.5|72
1595484000000|2020-07-23 06:00:00|915.1|903.1|919.6|908|919.6|908|914.8|902.9|70
1595484300000|2020-07-23 06:05:00|919.5|908.1|920.9|909.6|921.2|909.9|919.5|908|65
1595484600000|2020-07-23 06:10:00|920.2|909.5|919.4|907.9|920.5|909.5|918.6|907|73
1595484900000|2020-07-23 06:15:00|919.3|908|919.8|908.1|920.5|908.8|918.9|907.3|82
1595485200000|2020-07-23 06:20:00|919.6|908.2|921.3|909.8|921.3|909.8|919.5|907.8|76
1595485500000|2020-07-23 06:25:00|921.4|909.9|922.3|910.7|922.7|911.3|920.8|909.3|118
1595485800000|2020-07-23 06:30:00|922.4|910.8|919.5|908.2|922.6|911.3|919.4|908|95
1595486100000|2020-07-23 06:35:00|919.6|908.3|922.7|911.1|922.7|911.1|919.6|908.3|48
1595486400000|2020-07-23 06:40:00|922.6|911|923.1|911.5|925.1|913.5|921.5|909.7|112
1595486700000|2020-07-23 06:45:00|923.2|911.6|925.3|913.8|925.3|913.8|923.2|911.5|86
1595487000000|2020-07-23 06:50:00|925.2|913.9|927.8|915.4|927.9|915.6|925.2|913.8|57
1595487300000|2020-07-23 06:55:00|927.1|915.3|932|917.6|932.7|917.7|925.8|914.5|92
1595487600000|2020-07-23 07:00:00|928.4|916.9|925.2|914|928.4|917|925.2|913.7|95
1595487900000|2020-07-23 07:05:00|925.3|914.1|927.3|916|930.4|919.1|925.2|913.6|79
1595488200000|2020-07-23 07:10:00|927.4|916.1|929.8|918.5|930.5|919.2|927.4|916.1|116
1595488500000|2020-07-23 07:15:00|929.7|918.4|928.9|917.7|930.2|918.9|928.5|917.3|89
1595488800000|2020-07-23 07:20:00|928.5|917.3|927.5|916.2|928.7|917.4|927.3|916|78
1595489100000|2020-07-23 07:25:00|927.4|916.3|923.7|912.3|927.7|916.5|923.5|911.5|75
1595489400000|2020-07-23 07:30:00|924.4|912.9|927.3|916.1|927.4|916.2|923.3|912.3|95
1595489700000|2020-07-23 07:35:00|927.2|916|928.8|917.6|929.5|918.3|927.2|915.9|72
1595490000000|2020-07-23 07:40:00|928.9|917.5|929.1|917.8|930.3|919|928.7|917.5|52
1595490300000|2020-07-23 07:45:00|929|917.7|929.3|918.1|930.1|918.9|928.7|917.5|92
1595490600000|2020-07-23 07:50:00|929.1|917.9|929.8|918.8|930.1|919|928.9|917.6|75
1595490900000|2020-07-23 07:55:00|929.9|918.7|931.2|920.1|931.4|920.3|929|918.1|91
1595491200000|2020-07-23 08:00:00|931.3|920.2|933.5|922.4|933.5|922.4|931.3|920.1|134
1595491500000|2020-07-23 08:05:00|933.4|922.3|936.3|925.2|936.5|925.6|932.2|921.1|164
1595491800000|2020-07-23 08:10:00|936.2|925.1|934.8|923.6|936.7|925.6|934.6|923.5|70
1595492100000|2020-07-23 08:15:00|934.7|923.5|935.5|924.4|936.3|925.2|934.7|923.5|107
1595492400000|2020-07-23 08:20:00|935.7|924.6|936.6|925.4|936.6|925.4|934.7|923.6|51
1595492700000|2020-07-23 08:25:00|936.9|925.6|933|921.9|937.9|926.8|932.9|921.9|120
1595493000000|2020-07-23 08:30:00|932.9|921.8|935.1|924.1|936.5|925.5|932.9|921.8|131
1595493300000|2020-07-23 08:35:00|935|924|938|927.1|938|927.1|933.8|922.7|111
1595493600000|2020-07-23 08:40:00|937.9|927|935.4|924.1|939.2|928.3|935.4|924.1|195
1595493900000|2020-07-23 08:45:00|935.5|923.9|933.4|922.5|938|927.2|932.8|921.8|238
1595494200000|2020-07-23 08:50:00|933.3|922.4|933.8|922.9|934.6|923.6|932.7|921.8|135
1595494500000|2020-07-23 08:55:00|933.9|923|934.3|923.4|936.1|925.2|933.8|923|173
1595494800000|2020-07-23 09:00:00|934.1|923.3|935.1|924.2|935.1|924.2|933.4|922.6|180
1595495100000|2020-07-23 09:05:00|935.2|924.3|938.1|927.2|938.1|927.2|935.2|924.3|146
1595495400000|2020-07-23 09:10:00|938|927.1|936.5|925.7|938.3|927.5|936.5|925.7|115
1595495700000|2020-07-23 09:15:00|936.4|925.6|936.9|926|937.1|926.1|935.8|925|91
1595496000000|2020-07-23 09:20:00|936.6|925.9|936.3|925.4|936.9|925.9|935.9|925|49
1595496300000|2020-07-23 09:25:00|936.2|925.3|936.8|925.8|937.1|926.2|936.2|925.1|51
1595496600000|2020-07-23 09:30:00|936.7|925.9|936.7|925.6|936.9|925.9|935.8|924.8|98
1595496900000|2020-07-23 09:35:00|936.8|925.7|936.5|925.4|936.9|925.8|936.4|925.3|86
1595497200000|2020-07-23 09:40:00|936.4|925.5|935.6|924.7|936.7|925.6|935.6|924.7|62
1595497500000|2020-07-23 09:45:00|935.5|924.6|935.9|925|936.2|925.3|935.4|924.5|45
1595497800000|2020-07-23 09:50:00|936|924.8|935.9|924.9|936.3|925.2|935.7|924.7|50
1595498100000|2020-07-23 09:55:00|935.8|924.8|934.5|923.4|936.4|925.3|934.5|923.4|61
1595498400000|2020-07-23 10:00:00|934.7|923.7|935|923.9|935.3|924.3|934.6|923.5|65
1595498700000|2020-07-23 10:05:00|934.8|923.6|933.8|922.5|934.9|923.8|933.3|922.1|32
1595499000000|2020-07-23 10:10:00|933.7|922.6|933.5|922.4|933.7|922.6|931.9|920.8|63
1595499300000|2020-07-23 10:15:00|933.6|922.5|930.8|919.9|933.9|922.8|930.8|919.9|49
1595499600000|2020-07-23 10:20:00|931.1|920|931.8|920.7|931.9|920.8|931|920|85
1595499900000|2020-07-23 10:25:00|931.9|920.8|931.3|920.2|932.6|921.5|930.7|919.6|73
1595500200000|2020-07-23 10:30:00|931.5|920.4|931.6|920.6|931.6|920.6|931.2|920|18
1595500500000|2020-07-23 10:35:00|931.3|920.5|930.8|919.8|931.8|920.8|930.7|919.8|71
1595500800000|2020-07-23 10:40:00|930.7|919.7|931.1|920.2|931.3|920.4|930|919.2|50
1595501100000|2020-07-23 10:45:00|931.2|920.1|930.5|919.6|931.2|920.3|930.4|919.5|60
1595501400000|2020-07-23 10:50:00|930.6|919.7|929.5|918.7|930.6|919.8|928.9|918.2|54
1595501700000|2020-07-23 10:55:00|929.3|918.5|929.1|918.3|929.5|918.9|928.7|917.8|81
1595502000000|2020-07-23 11:00:00|929|918.2|926.6|915.7|929.1|918.3|925.4|914.5|157
1595502300000|2020-07-23 11:05:00|926.7|915.8|925.4|914.6|926.7|915.8|924.5|913.5|106
1595502600000|2020-07-23 11:10:00|925.3|914.5|924.8|913.9|925.7|914.9|924.2|913.3|135
1595502900000|2020-07-23 11:15:00|924.9|914|923.6|912.8|925.4|914.5|922.9|912|70
1595503200000|2020-07-23 11:20:00|923.4|912.6|921.8|911|923.6|912.8|921.5|910.7|62
1595503500000|2020-07-23 11:25:00|921|910.9|910.9|899.8|921|910.9|910.6|899.5|207
1595503800000|2020-07-23 11:30:00|911.1|900|919.5|908.1|919.7|908.3|911.1|900|159
1595504100000|2020-07-23 11:35:00|919.3|907.9|919.5|908.2|919.9|908.7|918.2|906.8|150
1595504400000|2020-07-23 11:40:00|919.4|908.3|915.5|904.4|919.4|908.3|915.5|904.4|162
1595504700000|2020-07-23 11:45:00|915.6|904.6|911.4|900.2|917.2|906|911.2|900|111
1595505000000|2020-07-23 11:50:00|911.5|900.3|914.6|903.3|915.2|903.8|911.5|900.3|117
1595505300000|2020-07-23 11:55:00|914.8|903.5|913.9|910.4|918.1|910.7|913.4|903.2|136
1595505600000|2020-07-23 12:00:00|913.8|910.3|909.5|907.7|913.8|910.3|907.9|905|156
1595505900000|2020-07-23 12:05:00|909.4|907.6|906.6|904.8|909.7|907.9|906.2|904.4|78
1595506200000|2020-07-23 12:10:00|906.4|904.6|906.9|905.1|907.3|905.5|903.2|901.4|150
1595506500000|2020-07-23 12:15:00|906.6|904.8|907|905.2|908.6|906.8|905.5|903.7|127
1595506800000|2020-07-23 12:20:00|907.1|905.3|906.1|904.3|907.7|905.9|903.2|901.4|194
1595507100000|2020-07-23 12:25:00|906.3|904.5|912.9|901.9|912.9|907.1|903.9|901.8|159
1595507400000|2020-07-23 12:30:00|912.8|901.8|905.5|903.7|913|908.2|903.7|901.8|240
1595507700000|2020-07-23 12:35:00|905.4|903.6|905.9|904.1|907.2|905.4|904.9|903.1|188
1595508000000|2020-07-23 12:40:00|905.8|904|905.9|904.1|907.4|905.6|903.6|901.8|167
1595508300000|2020-07-23 12:45:00|906|904.2|909.7|907.9|910.7|908.9|905|903.2|139
1595508600000|2020-07-23 12:50:00|909.9|908.1|908.9|907.1|910.4|908.6|907.6|905.8|193
1595508900000|2020-07-23 12:55:00|908.7|906.9|906|904.2|909.4|907.6|904|902.2|298
1595509200000|2020-07-23 13:00:00|905.9|904.1|911.5|909.7|913.2|911.4|905.4|903.6|282
1595509500000|2020-07-23 13:05:00|911.2|909.4|908.5|906.7|912.3|910.5|907.5|905.7|203
1595509800000|2020-07-23 13:10:00|908.4|906.6|910.7|908.9|911.1|909.3|908.4|906.6|147
1595510100000|2020-07-23 13:15:00|910.8|909|912.8|911|913.4|911.6|910.6|908.8|120
1595510400000|2020-07-23 13:20:00|912.9|911.1|910.9|909.1|915.2|913.4|910.7|908.9|130
1595510700000|2020-07-23 13:25:00|911|909.2|915.7|913.9|915.7|913.9|910.1|908.3|146
1595511000000|2020-07-23 13:30:00|915.6|913.8|910.9|909.1|915.6|913.8|910.5|908.7|397
1595511300000|2020-07-23 13:35:00|910.8|909|911.7|909.9|912.1|910.3|909|907.2|378
1595511600000|2020-07-23 13:40:00|911.9|910.1|913.9|912.1|914.4|912.6|911.7|909.9|222
1595511900000|2020-07-23 13:45:00|914.1|912.3|917.1|915.3|917.9|916.1|913.9|912.1|212
1595512200000|2020-07-23 13:50:00|917.2|915.4|919.8|918|920|918.2|916.6|914.8|250
1595512500000|2020-07-23 13:55:00|919.7|917.9|922.6|920.8|922.6|920.8|919.4|917.6|206
1595512800000|2020-07-23 14:00:00|922.5|920.7|916.7|914.9|922.5|920.7|915.6|913.8|265
1595513100000|2020-07-23 14:05:00|917|915.2|919.2|917.4|919.4|917.6|916.6|914.8|187
1595513400000|2020-07-23 14:10:00|919|917.2|917.9|916.1|919.9|918.1|917.4|915.6|210
1595513700000|2020-07-23 14:15:00|917.7|915.9|917.4|915.6|920.1|918.3|916.7|914.9|144
1595514000000|2020-07-23 14:20:00|917.3|915.5|917.8|916|919.5|917.7|916.1|914.3|216
1595514300000|2020-07-23 14:25:00|917.9|916.1|919.1|917.3|919.6|917.8|917.3|915.5|192
1595514600000|2020-07-23 14:30:00|919.2|917.4|922.5|920.7|922.5|920.7|919.2|917.4|214
1595514900000|2020-07-23 14:35:00|922.4|920.6|924.6|922.8|925.3|923.5|921.5|919.7|236
1595515200000|2020-07-23 14:40:00|924.8|923|923.1|921.3|925.7|923.9|921.4|919.6|287
1595515500000|2020-07-23 14:45:00|923.4|921.6|920.9|919.1|923.4|921.6|920.8|919|230
1595515800000|2020-07-23 14:50:00|920.8|919|922.4|920.6|923.5|921.7|920.5|918.7|193
1595516100000|2020-07-23 14:55:00|922.5|920.7|924.8|923|925.6|923.8|922.5|920.7|260
1595516400000|2020-07-23 15:00:00|924.6|922.8|924.6|922.8|925.7|923.9|923.4|921.6|212
1595516700000|2020-07-23 15:05:00|924.9|923.1|927.6|925.8|928.7|926.9|923.4|921.6|278
1595517000000|2020-07-23 15:10:00|927.7|925.9|928.4|926.6|929|927.2|926.1|924.3|269
1595517300000|2020-07-23 15:15:00|928.5|926.7|930.4|928.6|930.6|928.8|928|926.2|269
1595517600000|2020-07-23 15:20:00|930.2|928.4|930.5|928.7|931|929.2|928.5|926.7|211
1595517900000|2020-07-23 15:25:00|930.4|928.6|930|928.2|930.8|929|928.6|926.8|251
1595518200000|2020-07-23 15:30:00|930.3|928.5|931.1|929.3|931.9|930.1|928.8|927|254
1595518500000|2020-07-23 15:35:00|931|929.2|932.4|930.6|932.7|930.9|930.6|928.8|231
1595518800000|2020-07-23 15:40:00|932.3|930.5|930.9|929.1|932.7|930.9|930.9|929.1|216
1595519100000|2020-07-23 15:45:00|931|929.2|931.8|930|932.8|931|929.8|928|240
1595519400000|2020-07-23 15:50:00|931.7|929.9|930.3|928.5|931.8|930|929|927.2|231
1595519700000|2020-07-23 15:55:00|930.6|928.8|930.5|928.7|931.7|929.9|929.8|928|223
1595520000000|2020-07-23 16:00:00|930.6|928.8|925.8|924|930.7|928.9|925.7|923.9|345
1595520300000|2020-07-23 16:05:00|925.6|923.8|922.5|920.7|927.3|925.5|922.1|920.3|340
1595520600000|2020-07-23 16:10:00|922.4|920.6|925|923.2|925.6|923.8|922|920.2|276
1595520900000|2020-07-23 16:15:00|924.9|923.1|923.5|921.7|925|923.2|922.6|920.8|201
1595521200000|2020-07-23 16:20:00|923.6|921.8|925.5|923.7|925.6|923.8|923.5|921.7|187
1595521500000|2020-07-23 16:25:00|925.4|923.6|927.3|925.5|927.6|925.8|925.3|923.5|151
1595521800000|2020-07-23 16:30:00|927.4|925.6|927.2|925.4|927.9|926.1|926.4|924.6|171
1595522100000|2020-07-23 16:35:00|926.8|925|926.7|924.9|927.5|925.7|925|923.2|200
1595522400000|2020-07-23 16:40:00|926.5|924.7|927|925.2|927.8|926|926.4|924.6|131
1595522700000|2020-07-23 16:45:00|926.9|925.1|926.8|925|927.6|925.8|926.1|924.3|157
1595523000000|2020-07-23 16:50:00|926.9|925.1|923.3|921.5|927.2|925.4|922.3|920.5|199
1595523300000|2020-07-23 16:55:00|923.2|921.4|923.1|921.3|923.7|921.9|921.9|920.1|170
1595523600000|2020-07-23 17:00:00|923|921.2|925.2|923.4|925.9|924.1|921.6|919.8|245
1595523900000|2020-07-23 17:05:00|925.1|923.3|925.7|923.9|927|925.2|924.1|922.3|160
1595524200000|2020-07-23 17:10:00|925.5|923.7|926.7|924.9|927.3|925.5|924.5|922.7|125
1595524500000|2020-07-23 17:15:00|926.8|925|925.8|924|926.8|925|925|923.2|148
1595524800000|2020-07-23 17:20:00|925.9|924.1|924.7|922.9|926.1|924.3|924.7|922.9|111
1595525100000|2020-07-23 17:25:00|924.8|923|925.1|923.3|925.7|923.9|924.6|922.8|85
1595525400000|2020-07-23 17:30:00|925|923.2|922.3|920.5|925.3|923.5|921.8|920|137
1595525700000|2020-07-23 17:35:00|922.4|920.6|922|920.2|922.7|920.9|921.8|920|98
1595526000000|2020-07-23 17:40:00|921.9|920.1|917.8|916|922.1|920.3|917.4|915.6|224
1595526300000|2020-07-23 17:45:00|917.7|915.9|916.8|915|918.7|916.9|916.7|914.9|203
1595526600000|2020-07-23 17:50:00|916.7|914.9|915.1|913.3|917.4|915.6|913.8|912|229
1595526900000|2020-07-23 17:55:00|915.2|913.4|915.4|913.6|915.5|913.7|912.8|911|180
1595527200000|2020-07-23 18:00:00|915.3|913.5|912.4|910.6|916.4|914.6|912.2|910.4|222
1595527500000|2020-07-23 18:05:00|912.5|910.7|909.4|907.6|913.6|911.8|908.7|906.9|341
1595527800000|2020-07-23 18:10:00|909.2|907.4|908.8|907|910|908.2|908.4|906.6|265
1595528100000|2020-07-23 18:15:00|908.7|906.9|910.1|908.3|910.9|909.1|906|904.2|322
1595528400000|2020-07-23 18:20:00|910.5|908.7|912.7|910.9|912.7|910.9|909.3|907.5|307
1595528700000|2020-07-23 18:25:00|912.9|911.1|911.9|910.1|913|911.2|911.3|909.5|162
1595529000000|2020-07-23 18:30:00|911.8|910|914.2|912.4|914.2|912.4|909|907.2|224
1595529300000|2020-07-23 18:35:00|914.4|912.6|915.2|913.4|916.1|914.3|913.4|911.6|289
1595529600000|2020-07-23 18:40:00|915.3|913.5|916.3|914.5|916.3|914.5|914.5|912.7|236
1595529900000|2020-07-23 18:45:00|916.2|914.4|916.5|914.7|916.9|915.1|914.9|913.1|240
1595530200000|2020-07-23 18:50:00|916.4|914.6|917.9|916.1|918.2|916.4|915.8|914|115
1595530500000|2020-07-23 18:55:00|918|916.2|917.6|915.8|918.2|916.4|916.9|915.1|157
1595530800000|2020-07-23 19:00:00|917.7|915.9|917.3|915.5|918.1|916.3|917.1|915.3|159
1595531100000|2020-07-23 19:05:00|917.2|915.4|916.8|915|918|916.2|916|914.2|165
1595531400000|2020-07-23 19:10:00|916.9|915.1|915.8|914|917.2|915.4|915.6|913.8|150
1595531700000|2020-07-23 19:15:00|915.7|913.9|915.7|913.9|916.3|914.5|914.9|913.1|161
1595532000000|2020-07-23 19:20:00|915.6|913.8|914|912.2|916.1|914.3|914|912.2|119
1595532300000|2020-07-23 19:25:00|913.9|912.1|912.2|910.4|914.3|912.5|912.2|910.4|154
1595532600000|2020-07-23 19:30:00|912.3|910.5|912.4|910.6|912.8|911|910.4|908.6|231
1595532900000|2020-07-23 19:35:00|912.2|910.4|913.5|911.7|914.6|912.8|911.6|909.8|222
1595533200000|2020-07-23 19:40:00|913.4|911.6|913.7|911.9|914|912.2|912.8|911|172
1595533500000|2020-07-23 19:45:00|913.8|912|915.6|913.8|916|914.2|913.7|911.9|139
1595533800000|2020-07-23 19:50:00|915|913.2|913.4|911.6|915.1|913.3|912.9|911.1|162
1595534100000|2020-07-23 19:55:00|913.6|911.8|914.4|912.6|914.7|912.9|913.3|911.5|131
1595534400000|2020-07-23 20:00:00|914.5|912.7|914.7|912.9|917.2|915.4|914.4|912.6|112
1595534700000|2020-07-23 20:05:00|914.6|912.8|914.8|913|915.3|913.5|914.4|912.6|67
1595535000000|2020-07-23 20:10:00|915.2|913.4|913.3|911.5|915.6|913.8|913.3|911.5|53
1595535300000|2020-07-23 20:15:00|913.2|911.4|912.2|910.4|913.4|911.6|910.9|909.1|59
1595535600000|2020-07-23 20:20:00|912.3|910.5|912.7|910.9|912.8|911|912.2|910.4|20
1595535900000|2020-07-23 20:25:00|912.8|911|912.3|910.5|914|912.2|912|910.2|19
1595536200000|2020-07-23 20:30:00|912.4|910.6|913.4|911.6|913.6|911.8|912.3|910.5|39
1595536500000|2020-07-23 20:35:00|913.5|911.7|913.5|911.7|913.6|911.8|913.2|911.4|12
1595536800000|2020-07-23 20:40:00|913.6|911.8|914.3|912.5|914.3|912.5|913.5|911.7|24
1595537100000|2020-07-23 20:45:00|914.2|912.4|918.7|908.8|918.9|912.5|912.6|907.3|51
1595537400000|2020-07-23 20:50:00|918.8|908.9|918.5|908.8|918.9|909.1|918.3|908.4|35
1595537700000|2020-07-23 20:55:00|918.6|908.7|923.2|906.2|923.6|909.4|918.5|905.8|26
1595541600000|2020-07-23 22:00:00|921.4|904.4|924.4|907.4|924.5|907.5|921.1|904.1|35
1595541900000|2020-07-23 22:05:00|924.3|907.3|925.1|908.1|925.6|908.6|923.9|906.9|55
1595542200000|2020-07-23 22:10:00|925.2|908.2|924.7|907.7|925.3|908.3|923.9|906.9|42
1595542500000|2020-07-23 22:15:00|925.2|908.2|927.2|910.2|928|911|924.8|907.8|92
1595542800000|2020-07-23 22:20:00|927.1|910.1|925.9|908.9|927.3|910.3|925.8|908.8|52
1595543100000|2020-07-23 22:25:00|926|909|924.8|907.8|926.2|909.2|924.7|907.7|33
1595543400000|2020-07-23 22:30:00|924.9|907.9|923.4|906.4|924.9|907.9|923.3|906.3|45
1595543700000|2020-07-23 22:35:00|923.5|906.5|922|905.8|923.6|906.6|922|905.8|41
1595544000000|2020-07-23 22:40:00|921.8|905.6|920.1|904|921.9|905.7|920.1|903.9|55
1595544300000|2020-07-23 22:45:00|920.3|904.2|920.8|904.8|921.1|904.9|920.3|904.2|27
1595544600000|2020-07-23 22:50:00|921.3|904.9|922.2|906|922.3|906.1|921.3|904.9|22
1595544900000|2020-07-23 22:55:00|922|905.9|922.6|906.4|922.6|906.4|921.6|905.4|39
1595545200000|2020-07-23 23:00:00|923|906.8|920.7|903.9|923.3|907.1|919.5|903.1|70
1595545500000|2020-07-23 23:05:00|920.5|903.8|921.3|904.5|921.8|904.9|920.4|903.7|54
1595545800000|2020-07-23 23:10:00|921|904.2|915.6|899|921|904.2|915.4|898.8|68
1595546100000|2020-07-23 23:15:00|915.4|898.9|916.1|899.5|917.3|900.7|915.1|898.5|146
1595546400000|2020-07-23 23:20:00|916.2|899.4|916.8|899.8|916.8|899.8|915.4|898.7|29
1595546700000|2020-07-23 23:25:00|916.7|899.9|916.8|900.2|917|900.3|916.3|899.6|23
1595547000000|2020-07-23 23:30:00|917.7|901|917.9|900.9|919.5|902.8|917.4|900.4|52
1595547300000|2020-07-23 23:35:00|917.7|900.7|917.3|900.3|918.5|901.5|916.4|899.4|28
1595547600000|2020-07-23 23:40:00|917.4|900.6|917.5|900.5|917.8|900.8|916.8|899.8|30
1595547900000|2020-07-23 23:45:00|917.4|900.4|918.1|901.1|918.2|901.2|917.4|900.4|17
1595548200000|2020-07-23 23:50:00|918|901|917.3|900.3|918|901|917|900|25
1595548500000|2020-07-23 23:55:00|917.1|900.1|916.1|899.2|917.2|900.2|915.8|898.8|70
1595548800000|2020-07-24 00:00:00|916|899.1|914.5|902.1|917|902.2|913.7|898|133
1595549100000|2020-07-24 00:05:00|914.6|902.2|914.5|902.9|915|903|913.8|902|83
1595549400000|2020-07-24 00:10:00|914.6|903|914.5|902.8|915.2|903.6|914|902.5|64
1595549700000|2020-07-24 00:15:00|914.6|902.9|915.6|903.2|915.6|903.3|914.6|902.8|48
1595550000000|2020-07-24 00:20:00|915.5|903.1|919.9|902.9|920.2|903.9|915.3|900.9|90
1595550300000|2020-07-24 00:25:00|920|903|922.3|905.3|922.5|905.5|920|903|64
1595550600000|2020-07-24 00:30:00|922.4|905.4|920.4|903.4|923.1|906.2|919.6|902.6|108
1595550900000|2020-07-24 00:35:00|920.6|903.5|920.7|903.7|921.3|904.3|920.4|903.4|39
1595551200000|2020-07-24 00:40:00|920.8|903.8|920.6|903.6|921|904|920.3|903.3|56
1595551500000|2020-07-24 00:45:00|920.4|903.4|917.6|900.6|920.8|903.8|916.9|899.9|32
1595551800000|2020-07-24 00:50:00|917.4|900.4|918.2|901.2|918.6|901.6|916.1|899.1|63
1595552100000|2020-07-24 00:55:00|918.3|901.3|918.6|907.1|919.7|907.9|916.5|901.3|122
1595552400000|2020-07-24 01:00:00|918.7|907.2|918.9|907.4|920.3|909|918.7|907.2|184
1595552700000|2020-07-24 01:05:00|918.8|907.3|917.2|907.2|919.5|908.2|917.2|907|69
1595553000000|2020-07-24 01:10:00|917|907.1|917.2|907.8|917.3|907.9|915.5|905.9|95
1595553300000|2020-07-24 01:15:00|917.1|907.7|916.7|906.8|917.1|907.8|915.9|906.5|84
1595553600000|2020-07-24 01:20:00|916.5|906.6|915.5|905.9|917|907.1|915.4|905.5|60
1595553900000|2020-07-24 01:25:00|915.4|905.8|914.8|905.5|915.4|905.8|913.7|904|88
1595554200000|2020-07-24 01:30:00|914.3|905.4|916.7|907.2|918.2|908.6|914.3|905|134
1595554500000|2020-07-24 01:35:00|916.8|907.3|917.2|907.7|917.8|908.4|916.5|907.2|78
1595554800000|2020-07-24 01:40:00|917|907.6|915.5|906.4|917.2|907.8|915.1|906|37
1595555100000|2020-07-24 01:45:00|915.4|906.3|914.5|905.2|915.4|906.3|913.1|904|81
1595555400000|2020-07-24 01:50:00|914.6|905.3|914.8|905.5|914.9|905.5|914.4|905.1|37
1595555700000|2020-07-24 01:55:00|914.6|905.3|914.4|905.1|914.9|905.6|913.9|904.5|89
1595556000000|2020-07-24 02:00:00|914.1|905|912.8|903.4|914.2|905|912.7|903.3|59
1595556300000|2020-07-24 02:05:00|912.9|903.5|914.3|904.1|914.4|904.3|912.9|903.2|47
1595556600000|2020-07-24 02:10:00|913.3|903.2|912.9|903.4|913.6|903.7|912.3|902.5|93
1595556900000|2020-07-24 02:15:00|913|903.3|914.5|905.2|914.5|905.3|912|902.6|75
1595557200000|2020-07-24 02:20:00|914.4|905.1|914.5|905.2|914.8|905.5|914|904.8|41
1595557500000|2020-07-24 02:25:00|914.3|905.1|914.3|904.7|914.4|905.3|913.6|904.2|55
1595557800000|2020-07-24 02:30:00|914.2|904.6|914.3|904.8|914.5|904.9|913.7|904.3|59
1595558100000|2020-07-24 02:35:00|914.2|904.7|915.5|906|915.7|906.1|914.2|904.7|71
1595558400000|2020-07-24 02:40:00|915.4|905.9|915.1|905.6|915.6|906|914.9|905.2|84
1595558700000|2020-07-24 02:45:00|915.4|905.7|914.8|905.3|915.5|906|914.5|904.8|63
1595559000000|2020-07-24 02:50:00|914.6|905.2|916.3|907|916.7|907.4|914.6|905.1|89
1595559300000|2020-07-24 02:55:00|916.4|906.9|917.7|908.5|917.9|908.6|916.3|906.9|59
1595559600000|2020-07-24 03:00:00|918.2|908.9|916.6|907.2|918.4|911.9|915.4|906.7|92
1595559900000|2020-07-24 03:05:00|916.5|907.1|915.9|906.6|916.6|907.3|915.5|906.2|84
1595560200000|2020-07-24 03:10:00|915.8|906.5|916.4|906.9|916.4|906.9|915.4|906|116
1595560500000|2020-07-24 03:15:00|916.7|907.1|915.1|905.7|916.7|907.1|915.1|905.7|67
1595560800000|2020-07-24 03:20:00|915.2|905.6|915.3|905.9|916|906.6|915.1|905.6|56
1595561100000|2020-07-24 03:25:00|915.5|906.1|915.4|906|915.9|906.5|914.6|905.2|88
1595561400000|2020-07-24 03:30:00|915.3|905.9|914.1|905|915.8|906.2|913.5|904.4|106
1595561700000|2020-07-24 03:35:00|914|904.8|915.1|906|915.4|906.1|913.5|904.3|64
1595562000000|2020-07-24 03:40:00|915|905.9|913.6|904.5|915.3|906.2|912.8|903.8|77
1595562300000|2020-07-24 03:45:00|913.5|904.6|913.6|904.3|913.6|904.6|912.4|903.2|103
1595562600000|2020-07-24 03:50:00|913.3|904.2|913.7|904.4|914.3|905|913.3|904|67
1595562900000|2020-07-24 03:55:00|913.8|904.3|913.8|904.6|915.2|906|913.8|904.3|103
1595563200000|2020-07-24 04:00:00|913.9|904.7|912.7|903.3|914.2|904.9|912.7|903.3|112
1595563500000|2020-07-24 04:05:00|912.8|903.4|910.8|901.7|913|903.6|910.4|901.1|121
1595563800000|2020-07-24 04:10:00|910.9|901.6|910.3|901.2|911.4|902.2|910.3|901.2|101
1595564100000|2020-07-24 04:15:00|910.4|901.3|906.7|897.4|910.4|901.3|905.8|896.4|192
1595564400000|2020-07-24 04:20:00|907.2|897.5|906.2|897.1|907.7|898.4|906.1|897|22
1595564700000|2020-07-24 04:25:00|906.6|897.5|905.8|896.4|906.9|897.6|905.5|896.1|85
1595565000000|2020-07-24 04:30:00|905.9|896.3|905.8|896.6|906.9|897.5|905.7|896.3|59
1595565300000|2020-07-24 04:35:00|905.6|896.2|905.2|896.1|905.7|896.5|905|895.9|58
1595565600000|2020-07-24 04:40:00|905.7|896.3|906.3|897.2|906.4|897.3|905.3|896.3|71
1595565900000|2020-07-24 04:45:00|906.1|897|905.3|896.2|906.1|897|905|895.9|66
1595566200000|2020-07-24 04:50:00|905.5|896.3|905.1|896|905.7|896.6|905|895.9|87
1595566500000|2020-07-24 04:55:00|905.2|896.1|905.7|896.7|906.8|899.6|903.1|896.1|78
1595566800000|2020-07-24 05:00:00|905.6|896.8|902.5|892.7|905.8|896.8|900.9|891.7|179
1595567100000|2020-07-24 05:05:00|902.8|892.6|906.7|897.4|908.1|898.6|899|891.7|176
1595567400000|2020-07-24 05:10:00|906.6|897.3|907.9|898.8|908.5|899.3|905.9|896.6|124
1595567700000|2020-07-24 05:15:00|907.8|898.7|908.1|898.8|908.1|898.9|907.3|898.2|41
1595568000000|2020-07-24 05:20:00|907.9|898.5|908.3|898.9|908.3|899|907.2|897.9|67
1595568300000|2020-07-24 05:25:00|908.2|898.8|906.5|897.2|908.2|899|906.1|896.9|112
1595568600000|2020-07-24 05:30:00|906.6|897.3|906|896.5|906.6|897.3|900.4|893.2|257
1595568900000|2020-07-24 05:35:00|905.7|896.3|905.1|895.6|906.7|897.2|904.8|895.4|180
1595569200000|2020-07-24 05:40:00|905|895.5|904.2|895|905|895.5|904.1|894.8|97
1595569500000|2020-07-24 05:45:00|904.3|895.1|904.1|895|904.4|895.2|902.4|893.3|167
1595569800000|2020-07-24 05:50:00|903.9|894.9|904.6|895.3|905|895.8|903.2|894.1|187
1595570100000|2020-07-24 05:55:00|904.7|895.4|904.5|895|905.8|896.4|903.3|894|177
1595570400000|2020-07-24 06:00:00|905.1|895.1|907.7|898.7|908.2|899.1|904.7|895.1|219
1595570700000|2020-07-24 06:05:00|907.8|898.8|912.3|903.3|912.3|906.1|906.9|898.8|251
1595571000000|2020-07-24 06:10:00|912.4|903.4|912.8|903.7|913.8|904.8|911.6|902.6|307
1595571300000|2020-07-24 06:15:00|912.9|903.8|911.5|902.5|912.9|903.8|911.5|902.4|164
1595571600000|2020-07-24 06:20:00|911.6|902.6|910.5|901.6|911.7|904.4|907.9|901.3|161
1595571900000|2020-07-24 06:25:00|910.3|901.4|911.3|902.2|912.6|904|907.5|900.5|170
1595572200000|2020-07-24 06:30:00|911.1|902.1|911.1|901.8|912.5|905.3|908.8|901.3|225
1595572500000|2020-07-24 06:35:00|911.2|901.9|910.1|900.9|911.2|901.9|910.1|900.9|102
1595572800000|2020-07-24 06:40:00|910.2|901|909.2|900.1|910.7|901.5|908.8|899.7|108
1595573100000|2020-07-24 06:45:00|909.4|900.2|908.2|899.2|909.4|900.2|908|899|132
1595573400000|2020-07-24 06:50:00|908.1|899.1|909.1|900|909.2|900.1|907|898|136
1595573700000|2020-07-24 06:55:00|909|899.9|909|900|909.4|900.3|908.9|899.8|98
1595574000000|2020-07-24 07:00:00|908.9|899.9|908.9|900|909.2|900.3|907.1|898.1|203
1595574300000|2020-07-24 07:05:00|909|899.9|910.2|901.3|910.2|901.3|908.3|899.3|215
1595574600000|2020-07-24 07:10:00|910.1|901.1|910.4|901.5|911.2|902.3|910|901.1|217
1595574900000|2020-07-24 07:15:00|910.8|901.9|913.3|904.4|913.6|904.7|910.3|901.4|266
1595575200000|2020-07-24 07:20:00|913.2|904.3|915|906.2|915.3|906.6|913.1|904.2|103
1595575500000|2020-07-24 07:25:00|914.8|906|914.6|905.7|915.5|906.6|914.3|905.5|184
1595575800000|2020-07-24 07:30:00|914.8|905.9|914.7|905.9|915.2|906.3|914|905.1|231
1595576100000|2020-07-24 07:35:00|914.8|905.8|914.6|905.7|915.9|907.1|914.6|905.7|161
1595576400000|2020-07-24 07:40:00|914.4|905.8|915.9|907|916.8|907.8|914.4|905.6|193
1595576700000|2020-07-24 07:45:00|915.7|906.8|917.9|908.9|918.1|909.1|914.8|905.8|206
1595577000000|2020-07-24 07:50:00|917.8|908.8|916.9|907.9|917.8|908.8|915.6|906.6|206
1595577300000|2020-07-24 07:55:00|916.8|907.8|915.8|906.8|916.9|907.9|915.1|906.2|177
1595577600000|2020-07-24 08:00:00|916|906.9|917.8|908.7|919|910.1|915.7|906.6|219
1595577900000|2020-07-24 08:05:00|917.9|908.9|917.5|908.5|918.1|909|916.9|907.9|116
1595578200000|2020-07-24 08:10:00|917.6|908.6|915.4|906.4|918.1|909|915.3|906.3|183
1595578500000|2020-07-24 08:15:00|915.3|906.3|915.5|906.6|916.2|907.2|914.7|905.8|150
1595578800000|2020-07-24 08:20:00|915.6|906.7|915.3|906.4|915.8|906.8|914.9|906|111
1595579100000|2020-07-24 08:25:00|915.1|906.5|914|905.2|915.1|906.5|913.5|904.7|144
1595579400000|2020-07-24 08:30:00|914.1|905.3|916.4|907.6|916.7|907.8|914.1|905.2|187
1595579700000|2020-07-24 08:35:00|916.5|907.5|915.2|906.3|916.5|907.6|914.1|905.2|195
1595580000000|2020-07-24 08:40:00|915.3|906.5|914.9|905.9|915.5|906.6|914.5|905.6|111
1595580300000|2020-07-24 08:45:00|914.8|905.8|917.2|908.4|917.5|908.6|914.3|905.4|133
1595580600000|2020-07-24 08:50:00|917.3|908.6|918.5|909.5|919.2|910|916.8|907.9|153
1595580900000|2020-07-24 08:55:00|918.4|909.4|920.3|911.4|920.3|911.4|918.2|909.2|181
1595581200000|2020-07-24 09:00:00|920.2|911.3|920|911.1|920.3|911.4|919.6|910.7|111
1595581500000|2020-07-24 09:05:00|919.9|911|920.1|911.3|920.5|911.7|919.8|910.9|106
1595581800000|2020-07-24 09:10:00|920.2|911.4|920.3|911.4|920.7|911.9|919.2|910.3|103
1595582100000|2020-07-24 09:15:00|920.2|911.3|919.9|910.9|920.7|911.7|919.8|910.8|123
1595582400000|2020-07-24 09:20:00|920|911|920.1|911.2|920.3|911.4|919.2|910.3|118
1595582700000|2020-07-24 09:25:00|920.2|911.1|921|912.2|921.4|912.4|920|911.1|110
1595583000000|2020-07-24 09:30:00|921.1|912.3|918.1|909.2|921.2|912.4|918|909.1|107
1595583300000|2020-07-24 09:35:00|918|909.1|918.2|909.4|919.5|910.6|918|909.1|113
1595583600000|2020-07-24 09:40:00|918.4|909.6|918.3|909.5|918.8|910|917.8|909|104
1595583900000|2020-07-24 09:45:00|918.2|909.3|918.8|909.9|918.9|910|917.9|909|126
1595584200000|2020-07-24 09:50:00|918.9|910|919.1|910.2|919.5|910.6|918.8|909.9|79
1595584500000|2020-07-24 09:55:00|918.7|909.8|919.7|910.8|919.8|910.9|918.7|909.8|90
1595584800000|2020-07-24 10:00:00|919.6|910.7|919.4|910.5|919.7|910.8|918.6|909.7|90
1595585100000|2020-07-24 10:05:00|919.3|910.4|918.2|909.4|919.5|910.7|918|909.2|98
1595585400000|2020-07-24 10:10:00|918.3|909.5|916.7|908|918.5|909.7|916.7|907.9|102
1595585700000|2020-07-24 10:15:00|916.8|907.9|915.4|906.7|916.9|908.1|915|906.3|108
1595586000000|2020-07-24 10:20:00|915.6|906.8|916.7|907.9|917|908.2|915.4|906.7|106
1595586300000|2020-07-24 10:25:00|916.9|908.1|915.3|906.5|916.9|908.1|915.2|906.4|133
1595586600000|2020-07-24 10:30:00|915.4|906.6|915.9|907.1|916.9|908.2|915|906.2|86
1595586900000|2020-07-24 10:35:00|915.8|907|917.6|908.8|917.8|909|915.5|906.7|148
1595587200000|2020-07-24 10:40:00|917.7|908.9|917.6|908.8|918.2|909.4|917.2|908.4|80
1595587500000|2020-07-24 10:45:00|917.7|908.9|917.6|908.8|918.1|909.3|917.4|908.5|90
1595587800000|2020-07-24 10:50:00|917|908.2|916.9|908.1|917.3|908.5|916.4|907.6|126
1595588100000|2020-07-24 10:55:00|917|908.2|916.4|907.6|918.4|909.5|916.3|907.4|84
1595588400000|2020-07-24 11:00:00|916.5|907.7|918.4|909.4|918.6|909.6|916.5|907.7|186
1595588700000|2020-07-24 11:05:00|918.5|909.6|919.4|910.4|919.6|910.5|918.2|909.3|116
1595589000000|2020-07-24 11:10:00|919.2|910.2|919.5|910.5|920.7|911.7|919.2|910.2|119
1595589300000|2020-07-24 11:15:00|919.6|910.6|921.2|912.3|922|913.1|919.6|910.6|178
1595589600000|2020-07-24 11:20:00|921.1|912.2|921.2|912.3|921.9|913|920.3|911.4|109
1595589900000|2020-07-24 11:25:00|921.3|912.4|917.7|908.5|921.4|912.4|917.7|908.5|121
1595590200000|2020-07-24 11:30:00|918|908.8|916.4|907.3|918.6|909.4|916.4|907.3|93
1595590500000|2020-07-24 11:35:00|916.5|907.4|917.5|908.5|917.7|908.7|916|906.8|63
1595590800000|2020-07-24 11:40:00|917.4|908.4|917.7|908.7|918.8|909.8|916.9|907.8|113
1595591100000|2020-07-24 11:45:00|917.5|908.5|917|907.9|917.7|908.7|916.1|907|109
1595591400000|2020-07-24 11:50:00|917.2|908.1|921.4|912.4|921.6|912.5|917.1|908|107
1595591700000|2020-07-24 11:55:00|921.3|912.3|922|913.2|922.1|913.2|921.3|912.3|106
1595592000000|2020-07-24 12:00:00|921.9|913.1|922.6|913.8|922.8|914|921.4|912.6|220
1595592300000|2020-07-24 12:05:00|922.7|913.9|923.6|914.8|924.1|915.3|922.3|913.5|183
1595592600000|2020-07-24 12:10:00|923.8|915|925.8|917|926.9|918.2|923.7|914.9|155
1595592900000|2020-07-24 12:15:00|925.9|917.1|924.6|915.8|927.4|918.6|923.9|915.1|184
1595593200000|2020-07-24 12:20:00|924.9|916|921.8|918.3|925.7|918.5|920.9|913.6|242
1595593500000|2020-07-24 12:25:00|921.7|918.2|922.4|918.9|922.7|919.2|920.8|917.3|158
1595593800000|2020-07-24 12:30:00|922.3|918.8|922.6|919.1|922.6|919.1|920.5|917|174
1595594100000|2020-07-24 12:35:00|922.7|919.2|922|920.2|926.5|922.2|921.7|915|181
1595594400000|2020-07-24 12:40:00|922.2|920.4|926.2|915.2|926.4|921.2|920.9|913.9|219
1595594700000|2020-07-24 12:45:00|926.3|915.3|927.2|916.4|928|917.2|925.9|915|177
1595595000000|2020-07-24 12:50:00|927.3|916.3|925.1|914.3|927.3|916.5|924.1|913.3|175
1595595300000|2020-07-24 12:55:00|924.8|914.2|924.9|914|925.4|914.5|923.4|912.5|289
1595595600000|2020-07-24 13:00:00|924.8|913.8|932.2|921.2|932.2|921.4|923.3|912.3|478
1595595900000|2020-07-24 13:05:00|932.3|921.1|931.4|920.5|935.5|924.6|931.1|920.2|644
1595596200000|2020-07-24 13:10:00|931.3|920.4|933.2|922.1|933.4|922.3|929.1|918.1|462
1595596500000|2020-07-24 13:15:00|932.9|921.8|933.7|922.6|934.4|923.4|932.5|921.6|455
1595596800000|2020-07-24 13:20:00|933.8|922.7|936.7|926|936.8|926|933.6|922.6|296
1595597100000|2020-07-24 13:25:00|936.6|925.8|937|926.1|937.6|926.8|936|925.2|333
1595597400000|2020-07-24 13:30:00|936.9|925.9|936|925.1|937.6|926.9|934.1|923.3|574
1595597700000|2020-07-24 13:35:00|935.8|924.9|930.6|919.7|936.5|925.6|930.1|919.2|425
1595598000000|2020-07-24 13:40:00|930.4|919.5|930.6|916.7|931.3|920.3|928.3|916.2|475
1595598300000|2020-07-24 13:45:00|930.5|916.6|931.9|921.1|932|921.2|929.1|916.6|413
1595598600000|2020-07-24 13:50:00|931.8|921|933.6|922.7|933.7|922.8|931.4|920.5|370
1595598900000|2020-07-24 13:55:00|933.4|922.5|935|921.4|935|922.9|932.8|921.3|238
1595599200000|2020-07-24 14:00:00|935.1|921.5|934|923.2|935.3|923.5|932.7|921.5|315
1595599500000|2020-07-24 14:05:00|934.1|923.4|933.5|922.7|935.4|924.6|932.5|921.6|245
1595599800000|2020-07-24 14:10:00|933.6|922.8|927.6|925.8|933.6|926.4|926.8|918.7|268
1595600100000|2020-07-24 14:15:00|927.7|925.9|929.1|927.3|930.5|928.1|927.5|925.7|248
1595600400000|2020-07-24 14:20:00|929|927.2|928.6|926.8|930.7|928.9|928|926.2|190
1595600700000|2020-07-24 14:25:00|928.7|926.9|931.4|929.6|931.5|929.7|928.7|926.9|231
1595601000000|2020-07-24 14:30:00|931.3|929.5|927.3|925.5|931.4|929.6|927|925.2|235
1595601300000|2020-07-24 14:35:00|927.4|925.6|926.2|924.4|928.4|926.6|924.9|923.1|260
1595601600000|2020-07-24 14:40:00|926.4|924.6|928.2|926.4|928.9|927.1|926.3|924.5|234
1595601900000|2020-07-24 14:45:00|928.3|926.5|927|925.2|929|927.2|926.6|924.8|223
1595602200000|2020-07-24 14:50:00|927.1|925.3|928|924.5|928.8|926.4|927|924|223
1595602500000|2020-07-24 14:55:00|927.7|924.2|927.1|925.3|928.5|925.3|926.3|923.4|155
1595602800000|2020-07-24 15:00:00|927.2|925.4|925.7|923.9|927.7|925.9|925.3|923.5|159
1595603100000|2020-07-24 15:05:00|925.8|924|924|920.5|926.1|924.3|922.7|919.2|210
1595603400000|2020-07-24 15:10:00|924.1|920.6|925.2|921.7|927.2|923.7|924|920.5|159
1595603700000|2020-07-24 15:15:00|925.3|921.8|925.3|921.8|926.5|923|925|921.5|140
1595604000000|2020-07-24 15:20:00|925.4|921.9|921.9|918.4|925.5|922|921.9|918.4|213
1595604300000|2020-07-24 15:25:00|922|918.5|921.3|917.8|923.4|919.9|920.3|916.8|249
1595604600000|2020-07-24 15:30:00|921.4|917.9|921.7|918.2|922.5|919|920.3|916.8|267
1595604900000|2020-07-24 15:35:00|921.6|918.1|919.5|916|921.8|918.3|917.8|914.3|258
1595605200000|2020-07-24 15:40:00|919.4|915.9|921.4|917.9|922.7|919.2|919.3|915.8|159
1595605500000|2020-07-24 15:45:00|921.5|918|920.3|916.8|922|918.5|919.9|916.4|184
1595605800000|2020-07-24 15:50:00|920.2|916.7|921.3|917.8|921.4|917.9|920|916.5|137
1595606100000|2020-07-24 15:55:00|921.1|917.6|921|917.5|921.7|918.2|920.1|916.6|174
1595606400000|2020-07-24 16:00:00|921.1|917.6|921.2|917.7|922.1|918.6|920.4|916.9|195
1595606700000|2020-07-24 16:05:00|921.4|917.9|918.9|915.4|921.8|918.3|917.5|914|187
1595607000000|2020-07-24 16:10:00|918.8|915.3|921|917.5|921.9|918.4|918.8|915.3|131
1595607300000|2020-07-24 16:15:00|920.9|917.4|920.7|917.2|922.3|918.8|920.7|917.2|98
1595607600000|2020-07-24 16:20:00|920.8|917.3|920.7|917.2|921.2|917.7|920.3|916.8|91
1595607900000|2020-07-24 16:25:00|920.9|917.4|921.3|917.8|921.7|918.2|920.8|917.3|85
1595608200000|2020-07-24 16:30:00|921.2|917.7|921.5|918|922.3|918.8|921.1|917.6|116
1595608500000|2020-07-24 16:35:00|921.1|917.6|920.8|917.3|921.5|918|919.8|916.3|113
1595608800000|2020-07-24 16:40:00|920.6|917.1|921|917.5|921.4|917.9|920|916.5|106
1595609100000|2020-07-24 16:45:00|921.1|917.6|921.5|918|922.1|918.6|920.7|917.2|107
1595609400000|2020-07-24 16:50:00|921.7|918.2|922.1|918.6|922.3|918.8|921.2|917.7|91
1595609700000|2020-07-24 16:55:00|922.2|918.7|922.7|919.2|923.2|919.7|922|918.5|81
1595610000000|2020-07-24 17:00:00|922.5|919|922.7|919.2|923.1|919.6|921.9|918.4|131
1595610300000|2020-07-24 17:05:00|922.8|919.3|920.4|916.9|923.2|919.7|920.3|916.8|102
1595610600000|2020-07-24 17:10:00|920.5|917|919.4|915.9|921.1|917.6|919.1|915.6|88
1595610900000|2020-07-24 17:15:00|919.5|916|919|915.5|919.9|916.4|918.2|914.7|115
1595611200000|2020-07-24 17:20:00|918.9|915.4|918.6|915.1|919.6|916.1|918.6|915.1|92
1595611500000|2020-07-24 17:25:00|918.7|915.2|919.5|916|919.7|916.2|918.5|915|69
1595611800000|2020-07-24 17:30:00|919.6|916.1|918.4|914.9|919.7|916.2|918.2|914.7|78
1595612100000|2020-07-24 17:35:00|918.3|914.8|918.9|915.4|919.1|915.6|918.2|914.7|37
1595612400000|2020-07-24 17:40:00|919.1|915.6|919.3|915.8|919.4|915.9|918.7|915.2|50
1595612700000|2020-07-24 17:45:00|918.5|916.7|919.4|917.6|919.8|918|918.4|916.6|60
1595613000000|2020-07-24 17:50:00|919.3|917.5|919.2|917.4|919.7|917.9|918.8|917|59
1595613300000|2020-07-24 17:55:00|919.3|917.5|919.1|917.3|919.6|917.8|918.6|916.8|83
1595613600000|2020-07-24 18:00:00|919.2|917.4|919.6|917.8|919.6|917.8|919|917.2|79
1595613900000|2020-07-24 18:05:00|919.5|917.7|919.9|918.1|920.4|918.6|919.2|917.4|73
1595614200000|2020-07-24 18:10:00|920|918.2|920.1|918.3|920.3|918.5|919.6|917.8|71
1595614500000|2020-07-24 18:15:00|920.2|918.4|920.5|918.7|920.6|918.8|919.7|917.9|69
1595614800000|2020-07-24 18:20:00|920.7|918.9|921.2|919.4|921.2|919.4|918.6|916.8|53
1595615100000|2020-07-24 18:25:00|921|919.2|922.9|919.4|923|919.5|920.8|918.5|71
1595615400000|2020-07-24 18:30:00|922.8|919.3|922.4|918.9|922.8|919.3|922.1|918.6|90
1595615700000|2020-07-24 18:35:00|922.5|919|923.7|920.2|923.7|920.2|922.2|918.7|43
1595616000000|2020-07-24 18:40:00|923.6|920.1|924|920.5|926.3|920.9|923.4|918.3|56
1595616300000|2020-07-24 18:45:00|924.2|920.7|923.8|920.3|924.4|920.9|923.7|920.2|58
1595616600000|2020-07-24 18:50:00|924|920.5|924.1|920.6|924.4|920.9|923.8|920.3|33
1595616900000|2020-07-24 18:55:00|924.2|920.7|923.7|920.2|924.2|920.7|923.4|919.9|73
1595617200000|2020-07-24 19:00:00|923.6|920.1|924|920.5|924|920.5|923.4|919.9|58
1595617500000|2020-07-24 19:05:00|923.8|920.3|923.2|919.7|924.2|920.7|923.1|919.6|69
1595617800000|2020-07-24 19:10:00|923.1|919.6|922.7|919.2|923.3|919.8|922.3|918.8|69
1595618100000|2020-07-24 19:15:00|922.8|919.3|921.3|917.8|922.9|919.4|921.3|917.8|47
1595618400000|2020-07-24 19:20:00|921.2|917.7|921|917.5|921.8|918.3|920.9|917.4|53
1595618700000|2020-07-24 19:25:00|920.8|917.3|922.6|914.6|923.5|918|920.5|914.6|78
1595619000000|2020-07-24 19:30:00|922.5|914.5|919.9|916.4|922.7|916.9|919.6|914.5|82
1595619300000|2020-07-24 19:35:00|920|916.5|921.4|917.9|921.7|918.2|919.9|916.4|96
1595619600000|2020-07-24 19:40:00|921.5|918|920.5|917|921.8|918.3|920.4|916.9|61
1595619900000|2020-07-24 19:45:00|920.7|917.2|920.7|917.2|923.1|917.7|919.9|915.1|93
1595620200000|2020-07-24 19:50:00|920.5|917|920.9|917.4|922.9|918.3|920.2|914.9|115
1595620500000|2020-07-24 19:55:00|921|917.5|921.3|917.8|921.3|917.8|920.1|916.6|123
1595620800000|2020-07-24 20:00:00|921.2|917.7|920.6|917.1|921.3|917.8|920|916.5|57
1595621100000|2020-07-24 20:05:00|920.7|917.2|921.1|917.6|921.1|917.6|920.7|917.2|19
1595621400000|2020-07-24 20:10:00|921.2|917.7|921.1|917.6|921.8|918.3|921|917.5|33
1595621700000|2020-07-24 20:15:00|920.9|917.4|921|917.5|921.1|917.6|920.9|917.4|8
1595622000000|2020-07-24 20:20:00|921.1|917.6|921.3|917.8|921.3|917.8|920.7|917.2|20
1595622300000|2020-07-24 20:25:00|921.4|917.9|921.2|917.7|921.4|917.9|921|917.5|7
1595622600000|2020-07-24 20:30:00|921.4|917.9|921|917.5|921.4|917.9|921|917.5|26
1595622900000|2020-07-24 20:35:00|920.9|917.4|921.3|917.8|921.3|917.8|920.4|916.9|22
1595623200000|2020-07-24 20:40:00|921.5|918|921.2|917.7|921.6|918.1|921|917.5|10
1595623500000|2020-07-24 20:45:00|921.5|918|921.3|917.8|921.8|918.3|921.1|917.6|24
1595623800000|2020-07-24 20:50:00|921.2|917.7|928.4|911.4|928.6|918.1|921.2|910.4|18
1595624100000|2020-07-24 20:55:00|928.5|911.5|928.1|911.1|928.5|911.5|926.5|909.5|13
1595800800000|2020-07-26 22:00:00|931|910.2|930.7|913.7|932.2|913.8|930.2|910.1|44
1595801100000|2020-07-26 22:05:00|931.9|914.9|934|917|935|918|931.4|914.4|130
1595801400000|2020-07-26 22:10:00|934.2|917.2|934.6|917.6|935.2|918.2|933.9|916.9|116
1595801700000|2020-07-26 22:15:00|934.8|917.8|936|919|936.2|919.2|934.6|917.6|131
1595802000000|2020-07-26 22:20:00|936.3|919.3|936.8|919.8|937.5|920.5|935.9|918.9|171
1595802300000|2020-07-26 22:25:00|936.9|919.9|937.1|920.1|937.9|920.9|936.1|919.1|135
1595802600000|2020-07-26 22:30:00|937.2|920.2|938|921|938|921|936.7|919.7|70
1595802900000|2020-07-26 22:35:00|938.1|921.1|937|920|938.5|921.5|937|920|121
1595803200000|2020-07-26 22:40:00|936.9|919.9|935|918.6|937.3|920.3|934.5|917.8|89
1595803500000|2020-07-26 22:45:00|935.1|918.7|935.9|919.4|936.2|919.7|933.9|917.5|116
1595803800000|2020-07-26 22:50:00|935.8|919.3|935|918.5|937.1|920.6|934.9|918.4|99
1595804100000|2020-07-26 22:55:00|935.2|918.6|933.6|917.2|935.2|918.7|933.6|917.2|56
1595804400000|2020-07-26 23:00:00|933.7|917.3|932.9|916.6|934.3|917.9|931.7|914.7|71
1595804700000|2020-07-26 23:05:00|932.7|916.5|931.9|915.5|932.7|916.5|931.5|915.2|67
1595805000000|2020-07-26 23:10:00|931.7|915.3|932.9|916.4|933.2|916.8|931.7|915.3|70
1595805300000|2020-07-26 23:15:00|932.5|916.1|936.3|919.9|936.6|920.3|932.5|916.1|121
1595805600000|2020-07-26 23:20:00|936.2|919.8|937.2|920.8|937.8|921.4|935.3|918.9|156
1595805900000|2020-07-26 23:25:00|937.3|920.9|936.5|920|937.3|920.9|935.6|919.1|71
1595806200000|2020-07-26 23:30:00|936.4|919.9|937.4|921|937.6|921.1|935.9|919.4|98
1595806500000|2020-07-26 23:35:00|937.5|921.2|937.7|921.3|938.1|921.7|936.3|919.9|102
1595806800000|2020-07-26 23:40:00|937.6|921.2|939.9|923.7|940.1|924|936.6|920.2|145
1595807100000|2020-07-26 23:45:00|939.8|923.6|940.6|924.5|941.8|925.7|939.4|923.2|178
1595807400000|2020-07-26 23:50:00|941|924.6|938.8|922.4|941.6|925.4|938.4|922.1|122
1595807700000|2020-07-26 23:55:00|938.7|922.5|939.2|922.9|939.5|923.2|938.5|922.2|75
1595808000000|2020-07-27 00:00:00|939.1|922.7|939.3|922.9|940.7|924.3|937.7|921.3|225
1595808300000|2020-07-27 00:05:00|939.1|922.8|939|922.7|939.4|923.1|936.3|920|179
1595808600000|2020-07-27 00:10:00|939.1|922.8|938.6|922.2|939.4|923.1|937.9|921.6|242
1595808900000|2020-07-27 00:15:00|938.5|922|939.3|923|939.9|923.6|937.2|920.9|169
1595809200000|2020-07-27 00:20:00|939.2|922.9|936.6|920.3|939.2|922.9|936|919.7|201
1595809500000|2020-07-27 00:25:00|936.5|920.2|937.5|921.3|937.8|921.5|935.5|919.2|185
1595809800000|2020-07-27 00:30:00|937.8|921.2|935.2|918.9|937.8|921.5|934.5|918.3|181
1595810100000|2020-07-27 00:35:00|935.3|919|936.2|919.7|936.8|920.4|935.1|918.8|192
1595810400000|2020-07-27 00:40:00|936.1|919.6|935.1|918.6|936.1|919.6|934.9|918.4|201
1595810700000|2020-07-27 00:45:00|935|918.5|931.4|914.8|935.6|919.1|930.8|914.2|148
1595811000000|2020-07-27 00:50:00|931.3|914.7|930.2|913.8|931.7|915.4|929.6|913|190
1595811300000|2020-07-27 00:55:00|930.4|913.9|930.5|914|932.8|916.3|929.9|913.6|100
1595811600000|2020-07-27 01:00:00|930.7|914.1|933.5|917|935.1|918.7|929.8|913.3|387
1595811900000|2020-07-27 01:05:00|933.3|916.9|934.3|918|934.3|918|933.1|916.7|220
1595812200000|2020-07-27 01:10:00|934.2|918.1|932.5|916.3|934.2|918.1|932.4|916.2|175
1595812500000|2020-07-27 01:15:00|932.6|916.4|932.7|916.4|933|916.7|931.5|915.3|175
1595812800000|2020-07-27 01:20:00|932.8|916.5|932.6|916.5|933.8|917.7|931.8|915.8|139
1595813100000|2020-07-27 01:25:00|932.5|916.3|931.2|915.2|932.9|916.8|931|914.9|137
1595813400000|2020-07-27 01:30:00|931.1|915.1|933.2|917.2|933.5|917.6|931.1|915|202
1595813700000|2020-07-27 01:35:00|933.5|917.5|935.5|919.4|935.5|919.4|933|916.9|202
1595814000000|2020-07-27 01:40:00|935.4|919.2|934.6|918.5|935.7|919.5|934.4|918.2|142
1595814300000|2020-07-27 01:45:00|934.8|918.7|935.7|919.6|936.5|920.3|934.5|918.4|114
1595814600000|2020-07-27 01:50:00|936|919.8|936.8|920.7|937.8|921.8|935.9|919.7|140
1595814900000|2020-07-27 01:55:00|936.6|920.6|934.5|918.5|936.7|920.6|934.4|918.4|117
1595815200000|2020-07-27 02:00:00|934.7|918.7|933.3|917.2|935.2|919.2|933.3|917.2|104
1595815500000|2020-07-27 02:05:00|933.2|917.1|932.6|916.4|933.2|917.2|932.2|916.1|136
1595815800000|2020-07-27 02:10:00|932.7|916.5|934.8|918.5|935|918.7|932.5|916.3|150
1595816100000|2020-07-27 02:15:00|935.1|918.6|932.1|915.9|935.1|918.8|932.1|915.9|68
1595816400000|2020-07-27 02:20:00|932.2|916|933.8|917.5|933.9|917.5|932.1|915.9|109
1595816700000|2020-07-27 02:25:00|933.5|917.3|933.5|917|934|917.6|933.1|916.7|52
1595817000000|2020-07-27 02:30:00|933.6|916.9|935|918.4|935.1|918.5|933.2|916.6|149
1595817300000|2020-07-27 02:35:00|934.9|918.3|935.9|919.7|936|919.8|934.6|918.2|173
1595817600000|2020-07-27 02:40:00|935.8|919.1|937.5|921.3|937.7|921.7|935.1|918.9|386
1595817900000|2020-07-27 02:45:00|937.4|921.2|938.2|921.9|939.5|923.2|937.3|921|329
1595818200000|2020-07-27 02:50:00|938.4|922.1|941.4|925.3|941.9|925.6|937.9|921.6|483
1595818500000|2020-07-27 02:55:00|941.5|925.4|942.8|926.6|943.7|927.6|941.1|924.9|435
1595818800000|2020-07-27 03:00:00|942.9|926.7|941.3|925.2|943.1|926.9|940.5|924|257
1595819100000|2020-07-27 03:05:00|941.6|925.1|943.7|927.8|944.6|928.6|940.6|924.4|362
1595819400000|2020-07-27 03:10:00|943.5|927.7|948.2|931.2|948.4|931.4|942.6|926.6|629
1595819700000|2020-07-27 03:15:00|948.3|931.3|947|930|948.6|931.6|946.1|929.1|375
1595820000000|2020-07-27 03:20:00|947.1|930.1|946.7|930.6|949.2|932.2|945|928|419
1595820300000|2020-07-27 03:25:00|946.8|930.7|946.3|930.2|947.9|931.7|945.7|929.6|352
1595820600000|2020-07-27 03:30:00|946.1|930.1|945.6|929.4|947.3|931.2|944.7|928.4|251
1595820900000|2020-07-27 03:35:00|945.7|929.5|944.2|928|946.3|930|944.2|928|170
1595821200000|2020-07-27 03:40:00|944.1|927.9|944.4|928.3|944.6|928.5|943.6|927.4|135
1595821500000|2020-07-27 03:45:00|944.6|928.4|945.6|929.5|946.2|930.1|944.1|927.9|149
1595821800000|2020-07-27 03:50:00|945.8|929.6|947.2|931.2|947.5|931.5|945.8|929.6|122
1595822100000|2020-07-27 03:55:00|947.3|931.3|948.4|932.5|949.1|933.3|947|931|160
1595822400000|2020-07-27 04:00:00|948.3|932.4|946.4|929.4|949.9|934.1|944.5|927.5|135
1595822700000|2020-07-27 04:05:00|946.5|929.5|949.8|933.9|949.8|933.9|946.5|929.5|118
1595823000000|2020-07-27 04:10:00|949.9|934|949.6|933.6|950.9|935.1|949|933.1|219
1595823300000|2020-07-27 04:15:00|949.7|933.7|950.1|934.1|950.6|934.6|948.8|932.7|119
1595823600000|2020-07-27 04:20:00|950.2|934.2|951|935.1|951.4|935.5|950.1|934|150
1595823900000|2020-07-27 04:25:00|951.1|935.2|950.8|934.7|951.1|935.2|949.4|933.2|126
1595824200000|2020-07-27 04:30:00|950.9|934.8|949.4|933.3|951.2|935.1|949.4|933.3|137
1595824500000|2020-07-27 04:35:00|949.3|933.2|948|932|950.3|934.3|948|931.2|140
1595824800000|2020-07-27 04:40:00|948.2|932.2|948.1|932|949|933.1|948.1|931.8|55
1595825100000|2020-07-27 04:45:00|948.4|932.3|948.4|932.4|948.9|932.9|948.3|932.3|54
1595825400000|2020-07-27 04:50:00|948.5|932.5|950.1|934|951.8|934.8|948.5|932.4|85
1595825700000|2020-07-27 04:55:00|950|933.9|951.2|935.1|951.7|935.7|949.8|933.8|110
1595826000000|2020-07-27 05:00:00|951.1|935|953.7|937.8|954.1|938.1|951.1|935|125
1595826300000|2020-07-27 05:05:00|953.9|937.9|954|937.8|954.3|938.3|952.2|936.2|147
1595826600000|2020-07-27 05:10:00|953.9|938|955.9|939.9|956|940|953.7|937.7|120
1595826900000|2020-07-27 05:15:00|955.8|939.8|955.5|938.5|957.1|941.2|954.2|937.2|136
1595827200000|2020-07-27 05:20:00|955.6|939|944.4|928.2|955.6|939|944.4|928.2|282
1595827500000|2020-07-27 05:25:00|944.5|928.4|939.4|923.4|944.9|928.5|939.2|923.1|183
1595827800000|2020-07-27 05:30:00|939.2|923.2|942.2|926|942.4|926.1|938.2|922.2|339
1595828100000|2020-07-27 05:35:00|942.3|925.8|942.3|926|942.8|926.7|938.9|922.4|204
1595828400000|2020-07-27 05:40:00|942.4|925.9|942.1|925.8|943.3|927|941.7|925.4|192
1595828700000|2020-07-27 05:45:00|942|925.7|944|927.9|944.7|928.4|941.7|925.4|188
1595829000000|2020-07-27 05:50:00|944.2|927.7|944.7|928.6|944.9|928.8|944.2|927.7|186
1595829300000|2020-07-27 05:55:00|944.8|928.7|943.8|927.5|945.3|929.2|942.9|926.7|181
1595829600000|2020-07-27 06:00:00|943.7|927.4|947.2|931.1|947.2|931.2|943.7|927.4|220
1595829900000|2020-07-27 06:05:00|947.1|931|946.4|930.4|947.7|931.7|945.9|929.9|192
1595830200000|2020-07-27 06:10:00|946.2|930.5|943.3|927.2|946.3|930.5|943.2|927.1|196
1595830500000|2020-07-27 06:15:00|943.5|927.4|942.4|926.2|944.7|928.7|940.8|924.3|237
1595830800000|2020-07-27 06:20:00|942.5|926.3|941.7|925.4|944.9|928.6|941|924.7|186
1595831100000|2020-07-27 06:25:00|942.1|925.6|941.3|925.1|942.5|926.2|940.4|924.1|189
1595831400000|2020-07-27 06:30:00|941.2|925|943.5|926.9|944.8|928.4|940.6|924.3|232
1595831700000|2020-07-27 06:35:00|943.6|927|945.8|929.2|952.6|935.6|941.3|924.8|202
1595832000000|2020-07-27 06:40:00|946.2|929.6|946.9|930.2|946.9|930.3|944.9|928|110
1595832300000|2020-07-27 06:45:00|947.1|930.3|949.6|933.2|949.9|933.5|946.9|930.2|169
1595832600000|2020-07-27 06:50:00|949.7|933.1|954.6|938.2|954.8|938.5|948.3|931.9|139
1595832900000|2020-07-27 06:55:00|954.4|938|951.2|934.9|954.6|938.3|951.2|934.8|123
1595833200000|2020-07-27 07:00:00|951|934.7|951.6|935.5|952.6|936.5|949.6|933.4|145
1595833500000|2020-07-27 07:05:00|951.7|935.6|948.8|932.8|952.3|936.3|948.4|932.4|136
1595833800000|2020-07-27 07:10:00|948.9|933|950.8|934.6|951.5|935.3|947.8|931.9|170
1595834100000|2020-07-27 07:15:00|950.4|934.5|955.1|938.9|955.7|939.5|949.9|933.7|184
1595834400000|2020-07-27 07:20:00|955.2|939|953.2|937.1|955.3|939.1|952.9|936.8|186
1595834700000|2020-07-27 07:25:00|953.1|937|950.6|934.6|954.1|938|950.5|934.5|192
1595835000000|2020-07-27 07:30:00|950.5|934.5|950.4|934.5|951.1|935.2|949.5|933.6|195
1595835300000|2020-07-27 07:35:00|950.3|934.4|949.4|933.5|950.8|934.8|948.8|932.8|186
1595835600000|2020-07-27 07:40:00|949.5|933.4|949.3|933.4|950.2|934.2|948.9|933|190
1595835900000|2020-07-27 07:45:00|949.4|933.5|946.5|930.5|949.4|933.5|945.5|929.5|164
1595836200000|2020-07-27 07:50:00|946.4|930.4|949.5|933.4|949.9|933.9|946.4|930.4|169
1595836500000|2020-07-27 07:55:00|949.7|933.6|949|933|949.9|933.9|948.9|932.9|115
1595836800000|2020-07-27 08:00:00|948.9|933.1|951.4|935.3|952.8|936.8|948.6|932.7|155
1595837100000|2020-07-27 08:05:00|951.2|935.1|950.1|934.1|952.3|936.2|949|932.9|175
1595837400000|2020-07-27 08:10:00|950|934|950.1|934.3|950.6|934.8|949.1|933.2|210
1595837700000|2020-07-27 08:15:00|950|934.2|950.9|934.9|951.2|935.3|947.7|931.9|211
1595838000000|2020-07-27 08:20:00|951.1|935|951.8|935.7|951.8|935.7|950.1|934|164
1595838300000|2020-07-27 08:25:00|951.7|935.6|950|933.9|952.7|936.6|949.5|933.4|131
1595838600000|2020-07-27 08:30:00|950.1|934|951|934.9|951.6|935.4|949.6|933.4|159
1595838900000|2020-07-27 08:35:00|951.1|934.8|950.4|934.2|952|935.8|949.4|933.1|173
1595839200000|2020-07-27 08:40:00|950.5|934.3|950|933.9|950.8|934.5|948.5|932.3|116
1595839500000|2020-07-27 08:45:00|949.9|933.8|948|931.8|951.3|935.1|947.4|931|169
1595839800000|2020-07-27 08:50:00|947.9|931.7|947.5|931.5|948.4|932.3|946.6|930.4|174
1595840100000|2020-07-27 08:55:00|947.3|931.3|946.7|930.6|947.8|931.8|946.7|930.6|91
1595840400000|2020-07-27 09:00:00|946.8|930.7|943.7|927.6|947.1|931.2|943.5|927.5|164
1595840700000|2020-07-27 09:05:00|943.6|927.5|938.5|922.3|944.7|928.5|938.5|922.3|260
1595841000000|2020-07-27 09:10:00|938.6|922.4|939.3|923.2|940|923.8|936.8|920.6|145
1595841300000|2020-07-27 09:15:00|939.6|923.4|940.1|923.9|941.3|925.1|939.6|923.4|79
1595841600000|2020-07-27 09:20:00|940.4|924.2|940.7|924.6|941.2|925|939.3|923.1|110
1595841900000|2020-07-27 09:25:00|940.2|924.1|941.8|925.7|942.3|926.1|940.2|924.1|124
1595842200000|2020-07-27 09:30:00|942|925.9|942.3|926.1|942.5|926.4|941|924.8|99
1595842500000|2020-07-27 09:35:00|942.4|926.2|943.5|927.4|943.9|927.8|941.4|925.3|83
1595842800000|2020-07-27 09:40:00|943.4|927.3|945.3|929.2|945.3|929.2|943.3|927.1|94
1595843100000|2020-07-27 09:45:00|945.5|929.5|946.4|930.3|946.8|930.7|944.7|928.6|92
1595843400000|2020-07-27 09:50:00|946.2|930.2|946.5|930.5|946.5|930.5|945.4|929.4|69
1595843700000|2020-07-27 09:55:00|946.4|930.4|945.8|929.7|946.4|930.4|945.6|929.5|74
1595844000000|2020-07-27 10:00:00|945.7|929.6|946.2|930.3|946.6|930.6|945.6|929.6|78
1595844300000|2020-07-27 10:05:00|945.9|930.2|945.5|929.5|945.9|930.3|944.9|929|69
1595844600000|2020-07-27 10:10:00|945.6|929.6|945.9|930|946.1|930.2|945.2|929.3|92
1595844900000|2020-07-27 10:15:00|945.8|929.9|947.6|931.8|947.6|931.8|945.8|929.9|68
1595845200000|2020-07-27 10:20:00|947.7|931.9|947.8|932|948|932.2|947.5|931.7|84
1595845500000|2020-07-27 10:25:00|947.7|931.8|949.3|933.4|949.4|933.6|947.4|931.5|113
1595845800000|2020-07-27 10:30:00|949.4|933.6|949.7|933.9|950.1|934.2|948.3|932.4|151
1595846100000|2020-07-27 10:35:00|949.8|934|949.1|933.2|950.3|934.4|948.8|932.9|142
1595846400000|2020-07-27 10:40:00|949.2|933.3|949.7|933.7|949.8|933.9|948.6|932.7|112
1595846700000|2020-07-27 10:45:00|949.8|933.8|950.7|934.6|950.8|934.8|949.7|933.6|127
1595847000000|2020-07-27 10:50:00|950.6|934.5|951|934.7|951.1|935|950|933.9|132
1595847300000|2020-07-27 10:55:00|950.9|934.6|954.7|938.6|954.7|938.6|950.4|934.2|273
1595847600000|2020-07-27 11:00:00|954.6|938.5|952.5|936.5|955.3|939.2|952.3|936.2|281
1595847900000|2020-07-27 11:05:00|952.3|936.3|952.8|936.5|953|937|951.4|935.2|212
1595848200000|2020-07-27 11:10:00|952.9|936.7|954|937.6|954|937.7|952.5|936.3|144
1595848500000|2020-07-27 11:15:00|953.9|937.5|953.4|937.4|955|938.9|953.1|937.1|163
1595848800000|2020-07-27 11:20:00|953.5|937.5|954.6|938.6|955|938.9|953|937|145
1595849100000|2020-07-27 11:25:00|954.7|938.7|955.7|939.7|955.9|939.8|954.3|938.2|64
1595849400000|2020-07-27 11:30:00|955.6|939.6|954.9|938.9|955.6|939.6|954.4|938.3|109
1595849700000|2020-07-27 11:35:00|955|939|953.1|937.1|955|939|953|937.1|91
1595850000000|2020-07-27 11:40:00|953|937.2|952.4|936.4|954|938|952.2|936.3|172
1595850300000|2020-07-27 11:45:00|952.7|936.7|950.6|934.7|952.8|936.8|950.2|934.2|166
1595850600000|2020-07-27 11:50:00|950.5|934.6|952.1|936.2|952.7|936.7|950.5|934.4|144
1595850900000|2020-07-27 11:55:00|952.3|936.1|954|938.1|954|938.1|952.2|936.1|87
1595851200000|2020-07-27 12:00:00|953.8|938|950.6|934.7|954.1|938.2|950.4|934.4|392
1595851500000|2020-07-27 12:05:00|950.5|934.6|949.4|933.3|952|936|948.7|932.7|244
1595851800000|2020-07-27 12:10:00|949.5|933.4|944.3|940.8|950.1|941.5|943.9|932.5|302
1595852100000|2020-07-27 12:15:00|944.4|940.9|946|942.5|946.3|942.8|943.7|940.2|110
1595852400000|2020-07-27 12:20:00|947|943.5|947.6|944.1|949.1|945.6|946.3|942.8|182
1595852700000|2020-07-27 12:25:00|947.5|944|946.6|936.3|947.5|944|942.2|936.3|170
1595853000000|2020-07-27 12:30:00|946.7|936.4|937.7|934.2|946.8|939.2|937.3|933.8|314
1595853300000|2020-07-27 12:35:00|937.8|934.3|935.8|932.3|938.1|934.6|934|930.5|352
1595853600000|2020-07-27 12:40:00|935.7|932.2|932|928.5|936|932.5|930.5|927|266
1595853900000|2020-07-27 12:45:00|931.9|928.4|934.8|933|936.7|934.9|931|927.5|211
1595854200000|2020-07-27 12:50:00|934.6|932.8|935.3|931.8|935.4|933.1|930.6|928.8|272
1595854500000|2020-07-27 12:55:00|935.4|931.9|934.6|931.1|936.5|933|933.8|930.3|224
1595854800000|2020-07-27 13:00:00|934.5|931|934.6|931.1|936.6|933.1|932|928.5|316
1595855100000|2020-07-27 13:05:00|934.3|930.8|934.5|931|934.9|931.4|931.1|927.6|286
1595855400000|2020-07-27 13:10:00|934.6|931.1|938.3|934.8|938.8|935.3|934.6|931.1|279
1595855700000|2020-07-27 13:15:00|937.9|934.4|938|934.5|938.8|935.3|937.3|933.8|220
1595856000000|2020-07-27 13:20:00|938.1|934.6|935.6|932.1|938.4|934.9|934.7|931.2|201
1595856300000|2020-07-27 13:25:00|935.7|932.2|934.2|930.7|936|932.5|933.6|930.1|168
1595856600000|2020-07-27 13:30:00|934.6|931.1|931.4|927.9|934.6|931.1|926.9|923.4|361
1595856900000|2020-07-27 13:35:00|931.3|927.8|933.4|929.9|933.8|930.3|930.8|927.3|323
1595857200000|2020-07-27 13:40:00|933.2|929.7|936.8|933.3|938.3|934.8|932.3|928.8|370
1595857500000|2020-07-27 13:45:00|937|933.5|941.3|937.8|942.3|938.8|937|933.5|308
1595857800000|2020-07-27 13:50:00|941.2|937.7|939|935.5|942.8|939.3|937.9|934.4|291
1595858100000|2020-07-27 13:55:00|938.9|935.4|944.1|940.6|945.1|941.6|938.5|935|290
1595858400000|2020-07-27 14:00:00|944|940.5|939.6|936.1|944.5|941|938.7|935.2|273
1595858700000|2020-07-27 14:05:00|939.7|936.2|939.2|935.7|939.7|936.2|937.8|934.3|214
1595859000000|2020-07-27 14:10:00|939.4|935.9|940|936.5|940.7|937.2|938.6|935.1|207
1595859300000|2020-07-27 14:15:00|939.8|936.3|941.6|938.1|942.1|938.6|938.7|935.2|180
1595859600000|2020-07-27 14:20:00|941.5|938|940.5|937|941.6|938.1|939.3|935.8|168
1595859900000|2020-07-27 14:25:00|941|937.5|943.2|939.7|943.7|940.2|940.7|937.2|196
1595860200000|2020-07-27 14:30:00|943.3|939.8|944.1|940.6|944.5|941|942.4|938.9|170
1595860500000|2020-07-27 14:35:00|944|940.5|945.2|941.7|946.3|942.8|944|940.5|218
1595860800000|2020-07-27 14:40:00|945.3|941.8|946.5|943|946.9|943.4|944.3|940.8|203
1595861100000|2020-07-27 14:45:00|946.4|942.9|945.5|942|947.1|943.6|944.7|941.2|228
1595861400000|2020-07-27 14:50:00|945.6|942.1|944.7|941.2|946.7|943.2|944.3|940.8|205
1595861700000|2020-07-27 14:55:00|944.9|941.4|946.4|942.9|947.2|943.7|944.5|941|164
1595862000000|2020-07-27 15:00:00|946.9|943.4|943.5|940|946.9|943.4|941.6|938.1|194
1595862300000|2020-07-27 15:05:00|943.3|939.8|945.6|942.1|946.4|942.9|943.3|939.8|155
1595862600000|2020-07-27 15:10:00|945.7|942.2|946.2|942.7|947.3|943.8|945.5|942|156
1595862900000|2020-07-27 15:15:00|946.3|942.8|939.5|936|947|943.5|939|935.5|220
1595863200000|2020-07-27 15:20:00|939.4|935.9|935.8|932.3|939.4|935.9|935.6|932.1|167
1595863500000|2020-07-27 15:25:00|935.9|932.4|932.9|929.4|935.9|932.4|932|928.5|215
1595863800000|2020-07-27 15:30:00|933|929.5|931.5|928|934.5|931|930.8|927.3|234
1595864100000|2020-07-27 15:35:00|931.4|927.9|930|926.5|931.4|927.9|928.6|925.1|295
1595864400000|2020-07-27 15:40:00|930.2|926.7|927.6|924.1|930.6|927.1|927.3|923.8|214
1595864700000|2020-07-27 15:45:00|927.5|924|930.8|927.3|930.8|927.3|927.4|923.9|191
1595865000000|2020-07-27 15:50:00|930.9|927.4|934.1|930.6|934.2|930.7|930.6|927.1|172
1595865300000|2020-07-27 15:55:00|933.9|930.4|934.1|930.6|943.5|931.7|932.4|924.5|188
1595865600000|2020-07-27 16:00:00|934.2|930.7|935.6|932.1|936.2|932.7|933.2|929.7|170
1595865900000|2020-07-27 16:05:00|935.5|932|934.9|931.4|936.6|933.1|934.5|931|123
1595866200000|2020-07-27 16:10:00|935.1|931.6|936.3|932.8|937.2|933.7|935|931.5|133
1595866500000|2020-07-27 16:15:00|936.4|932.9|938.8|935.3|939.4|935.9|935.5|932|152
1595866800000|2020-07-27 16:20:00|938.9|935.4|939.9|936.4|939.9|936.4|938.3|934.8|110
1595867100000|2020-07-27 16:25:00|940.1|936.6|941|937.5|942.6|939.1|939.6|936.1|164
1595867400000|2020-07-27 16:30:00|940.9|937.4|940.1|936.6|941.7|938.2|939.5|936|93
1595867700000|2020-07-27 16:35:00|940.3|936.8|939.9|936.4|940.4|936.9|939.5|936|88
1595868000000|2020-07-27 16:40:00|940|936.5|939.1|935.6|940.4|936.9|938.7|935.2|99
1595868300000|2020-07-27 16:45:00|939|935.5|937.5|934|939.1|935.6|935.6|932.1|225
1595868600000|2020-07-27 16:50:00|937.4|933.9|936.8|933.3|938.9|935.4|936.1|932.6|146
1595868900000|2020-07-27 16:55:00|936.9|933.4|935.3|931.8|937.1|933.6|934.6|931.1|121
1595869200000|2020-07-27 17:00:00|935.4|931.9|937.3|933.8|937.9|934.4|933.2|929.7|232
1595869500000|2020-07-27 17:05:00|937.4|933.9|937.3|933.8|938.2|934.7|935.8|932.3|129
1595869800000|2020-07-27 17:10:00|937.4|933.9|936.7|933.2|938|934.5|935.1|931.6|132
1595870100000|2020-07-27 17:15:00|936.6|933.1|937.6|934.1|938|934.5|936.3|932.8|101
1595870400000|2020-07-27 17:20:00|937.5|934|937.3|933.8|937.8|934.3|936.5|933|116
1595870700000|2020-07-27 17:25:00|937.2|933.7|937.3|933.8|937.9|934.4|936.7|933.2|50
1595871000000|2020-07-27 17:30:00|937.4|933.9|939.2|935.7|939.4|935.9|937.3|933.8|99
1595871300000|2020-07-27 17:35:00|939.3|935.8|940.4|936.9|940.5|937|939|935.5|70
1595871600000|2020-07-27 17:40:00|940.3|936.8|940.4|936.9|940.6|937.1|939.3|935.8|74
1595871900000|2020-07-27 17:45:00|940.5|937|940.6|937.1|941.2|937.7|940.1|936.6|67
1595872200000|2020-07-27 17:50:00|940.7|937.2|939.2|935.7|940.7|937.2|939.2|935.7|57
1595872500000|2020-07-27 17:55:00|939.1|935.6|941.1|937.6|941.2|937.7|938.6|935.1|82
1595872800000|2020-07-27 18:00:00|940.9|937.4|940.1|936.6|941.9|938.4|939.1|935.6|102
1595873100000|2020-07-27 18:05:00|940.4|936.9|940.2|936.7|941|937.5|940.2|936.7|26
1595873400000|2020-07-27 18:10:00|940.1|936.6|940.2|936.7|940.2|936.7|938.9|935.4|58
1595873700000|2020-07-27 18:15:00|940.4|936.9|939.7|936.2|940.6|937.1|939.6|936.1|23
1595874000000|2020-07-27 18:20:00|939.8|936.3|940.1|936.6|940.5|937|939.7|936.2|30
1595874300000|2020-07-27 18:25:00|940.5|937|940.7|937.2|941.4|937.9|940.3|936.8|54
1595874600000|2020-07-27 18:30:00|940.8|937.3|939.4|935.9|941.2|937.7|939.4|935.9|52
1595874900000|2020-07-27 18:35:00|939.3|935.8|941.2|939.4|941.9|940.1|939.1|935.6|77
1595875200000|2020-07-27 18:40:00|941.3|939.5|942.1|938.6|942.3|940.5|940.5|937.9|97
1595875500000|2020-07-27 18:45:00|942|938.5|941.3|937.8|942.6|939.1|940.9|937.4|81
1595875800000|2020-07-27 18:50:00|941.1|937.6|941.2|937.7|941.4|937.9|940.2|936.7|76
1595876100000|2020-07-27 18:55:00|941.1|937.6|941.8|938.3|942|938.5|940.7|937.2|68
1595876400000|2020-07-27 19:00:00|941.7|938.2|943.4|939.9|943.6|940.1|941.3|937.8|35
1595876700000|2020-07-27 19:05:00|943.5|940|943.8|940.3|943.8|940.3|942.5|939|72
1595877000000|2020-07-27 19:10:00|943.7|940.2|942.7|939.2|944.4|940.9|942.7|939.2|70
1595877300000|2020-07-27 19:15:00|942.6|939.1|943.6|940.1|943.7|940.2|941.6|938.1|86
1595877600000|2020-07-27 19:20:00|943.5|940|945.2|941.7|945.2|941.7|943.5|940|48
1595877900000|2020-07-27 19:25:00|945.3|941.8|946.5|943|946.9|943.4|945.3|941.8|74
1595878200000|2020-07-27 19:30:00|946.4|942.9|948|944.5|949.9|945.1|946.3|941.6|89
1595878500000|2020-07-27 19:35:00|947.9|944.4|948.3|944.8|949.3|945.8|947.8|944.3|69
1595878800000|2020-07-27 19:40:00|948.4|944.9|947.8|944.3|948.8|945.3|947|943.5|66
1595879100000|2020-07-27 19:45:00|947.6|944.1|948.5|945|948.5|945|946.8|943.3|73
1595879400000|2020-07-27 19:50:00|948.1|944.6|948.1|944.6|948.6|945.1|947.6|944.1|90
1595879700000|2020-07-27 19:55:00|948|944.5|948.3|944.8|948.7|945.2|947.9|944.4|92
1595880000000|2020-07-27 20:00:00|948.1|944.6|948.4|940.4|948.4|944.7|945.9|940.2|52
1595880300000|2020-07-27 20:05:00|948.3|940.3|949.4|941.4|949.6|943.5|946.3|940.3|41
1595880600000|2020-07-27 20:10:00|949.2|941.3|949.2|941|949.5|943.5|947|938|54
1595880900000|2020-07-27 20:15:00|949.3|941.2|949.8|941.7|950.2|942.2|949.3|941.2|18
1595881200000|2020-07-27 20:20:00|949.7|941.6|949.7|941.6|949.7|944.1|946.9|940.9|22
1595881500000|2020-07-27 20:25:00|950|941.9|951.2|943|951.2|944.4|947.9|941.5|38
1595881800000|2020-07-27 20:30:00|951.3|943.1|950.2|942.2|951.3|943.2|950.2|942|43
1595882100000|2020-07-27 20:35:00|950.3|944.6|950.4|942.3|950.5|944.6|948.1|941.9|15
1595882400000|2020-07-27 20:40:00|950.3|942.2|951|942.9|951|943|950.2|942|53
1595882700000|2020-07-27 20:45:00|950.9|942.7|948.5|945|951.3|945.4|948.5|942.3|99
1595883000000|2020-07-27 20:50:00|950.8|942.7|950.8|942.8|950.8|944.8|947.9|942.1|56
1595883300000|2020-07-27 20:55:00|950.9|942.9|953.6|942.2|953.7|946.2|948.6|942.1|82
1595887200000|2020-07-27 22:00:00|954.8|937.8|957.6|940.6|959.5|942.5|954.8|937.8|132
1595887500000|2020-07-27 22:05:00|957.5|940.5|959.9|942.9|960.4|943.4|954.5|937.5|138
1595887800000|2020-07-27 22:10:00|959.7|942.7|961.5|944.5|961.5|944.5|959.4|942.4|96
1595888100000|2020-07-27 22:15:00|962.1|945.2|961.3|944.6|962.3|945.4|961.1|944.1|119
1595888400000|2020-07-27 22:20:00|961|944.4|961.8|944.8|962.3|945.3|960.6|943.6|74
1595888700000|2020-07-27 22:25:00|961.7|944.7|959.1|942.1|963.3|946.3|958.1|941.1|127
1595889000000|2020-07-27 22:30:00|959.2|942.2|953.9|936.9|961|944|953.5|936.5|188
1595889300000|2020-07-27 22:35:00|954.2|937.2|951.6|934.6|954.2|937.2|950.3|933.3|105
1595889600000|2020-07-27 22:40:00|951.3|934.3|954.7|937.7|955|938|951.3|934.3|84
1595889900000|2020-07-27 22:45:00|954.6|937.6|959.9|942.9|959.9|942.9|954.6|937.6|116
1595890200000|2020-07-27 22:50:00|959.6|942.6|959.6|942.6|962.9|945.9|954.7|937.7|154
1595890500000|2020-07-27 22:55:00|959.7|942.7|956.1|939.1|960|943|954.1|937.1|113
1595890800000|2020-07-27 23:00:00|956|939|959.7|942.7|959.9|942.9|956|939|76
1595891100000|2020-07-27 23:05:00|959.5|942.5|961.7|944.7|961.8|944.8|957.9|940.9|135
1595891400000|2020-07-27 23:10:00|961.6|944.6|960.6|943.6|963.7|946.7|959.1|942.1|261
1595891700000|2020-07-27 23:15:00|960.5|943.5|961|944|961.7|944.7|958.7|941.7|152
1595892000000|2020-07-27 23:20:00|961.2|944.2|958.8|941.8|961.2|944.2|955.4|938.4|127
1595892300000|2020-07-27 23:25:00|958.9|941.9|958.3|941.3|958.9|941.9|958|941|98
1595892600000|2020-07-27 23:30:00|958.4|941.4|959.8|942.8|960.3|943.3|958.3|941.3|116
1595892900000|2020-07-27 23:35:00|959.7|942.7|961.2|944.2|964|947|958.7|941.7|194
1595893200000|2020-07-27 23:40:00|961.4|944.4|961.8|944.8|962.7|945.7|960|943|217
1595893500000|2020-07-27 23:45:00|961.7|944.7|962.3|945.3|963.8|946.8|959.5|942.5|264
1595893800000|2020-07-27 23:50:00|962.5|945.5|958.9|941.9|964.2|947.2|958.2|941.2|230
1595894100000|2020-07-27 23:55:00|959|942|964.4|947.4|965.4|948.4|959|942|201
1595894400000|2020-07-28 00:00:00|964.5|947.5|959.3|942.3|964.5|947.5|958.9|941.9|255
1595894700000|2020-07-28 00:05:00|959.4|942.4|960.7|943.7|961.3|944.3|959.2|942.2|160
1595895000000|2020-07-28 00:10:00|960.6|943.6|960.4|943.4|962.5|945.5|959.2|942.2|175
1595895300000|2020-07-28 00:15:00|960.3|943.3|961.9|944.9|962.6|945.6|958.8|941.8|160
1595895600000|2020-07-28 00:20:00|962|945|960.1|943.1|962.1|945.1|960|943|157
1595895900000|2020-07-28 00:25:00|960|943|959.9|942.9|961.7|944.7|959.4|942.4|109
1595896200000|2020-07-28 00:30:00|960|943|959.5|942.5|960.2|943.2|958.9|941.9|117
1595896500000|2020-07-28 00:35:00|959.6|942.6|957|940|960.3|943.3|956.6|939.6|144
1595896800000|2020-07-28 00:40:00|956.8|939.8|956.6|939.6|957.9|940.9|956.2|939.2|123
1595897100000|2020-07-28 00:45:00|956.7|939.7|955.7|938.7|957|940|954.1|937.1|147
1595897400000|2020-07-28 00:50:00|955.8|938.8|955.9|939.6|958|941|954.8|937.8|127
1595897700000|2020-07-28 00:55:00|955.8|939.5|955.9|939.4|957.6|940.6|952.2|935.9|228
1595898000000|2020-07-28 01:00:00|954.9|938.5|959.1|942.5|960.6|944.1|954.3|937.8|601
1595898300000|2020-07-28 01:05:00|959.2|942.6|963.7|947.2|965.6|949.2|959.2|942.6|651
1595898600000|2020-07-28 01:10:00|963.6|947.3|964.8|948.5|965.2|949|961.3|945.2|547
1595898900000|2020-07-28 01:15:00|964.9|948.6|965.2|949.1|965.4|949.4|962|945.8|418
1595899200000|2020-07-28 01:20:00|965.4|949.2|960.7|944.2|967.5|951.5|958.9|942.3|515
1595899500000|2020-07-28 01:25:00|960.5|944.3|961.3|945|962.6|946.1|960|943.8|334
1595899800000|2020-07-28 01:30:00|961.5|945.2|959.6|943.5|963.7|947.6|958.8|942.7|291
1595900100000|2020-07-28 01:35:00|959.8|943.6|962.2|945.3|962.5|945.5|956.1|939.9|361
1595900400000|2020-07-28 01:40:00|962.3|945.4|966.8|950.7|969|952.9|960.9|944.3|260
1595900700000|2020-07-28 01:45:00|966.9|950.4|967.1|951.1|967.9|951.8|966.8|950.4|292
1595901000000|2020-07-28 01:50:00|967.2|951.2|969.6|953.6|969.6|953.6|967.2|951.2|226
1595901300000|2020-07-28 01:55:00|969.5|953.5|969.2|953.3|970|954|968.7|952.8|165
1595901600000|2020-07-28 02:00:00|969.5|953.6|970.6|954.6|970.9|955|969.2|953.2|250
1595901900000|2020-07-28 02:05:00|970.7|954.7|969.5|953.3|970.8|954.8|968.5|952.3|163
1595902200000|2020-07-28 02:10:00|969.6|953.5|969.3|952.9|969.8|953.6|968.6|952.3|136
1595902500000|2020-07-28 02:15:00|969.5|953.1|970.3|954.1|970.5|954.2|969.5|953.1|90
1595902800000|2020-07-28 02:20:00|970.2|954|970.8|954.9|971.4|955.4|970|953.8|79
1595903100000|2020-07-28 02:25:00|971|955|974|958|975.1|959.1|971|955|250
1595903400000|2020-07-28 02:30:00|973.9|957.9|973.3|957.1|974.3|958.2|972.5|956.4|273
1595903700000|2020-07-28 02:35:00|973|956.8|971.4|955.2|973.7|957.5|971.2|954.9|197
1595904000000|2020-07-28 02:40:00|971.5|955.3|966.2|950.1|971.7|955.5|966.1|949.9|307
1595904300000|2020-07-28 02:45:00|965.7|949.8|965.2|948.9|966.7|950.5|962.2|946.1|288
1595904600000|2020-07-28 02:50:00|965.1|948.8|962.2|945.9|965.5|949.2|961|944.7|218
1595904900000|2020-07-28 02:55:00|962|945.8|959.3|942.6|962|945.8|955.6|939.5|426
1595905200000|2020-07-28 03:00:00|958.6|942|935.3|919|960.6|943.9|935.3|918.9|781
1595905500000|2020-07-28 03:05:00|936.1|919.1|931.2|914.2|938.9|921.9|929.1|912.1|357
1595906400000|2020-07-28 03:20:00|939|922|939.9|922.9|940.4|923.4|939|922|41
1595906700000|2020-07-28 03:25:00|939.3|922.3|945.4|928.4|946.9|929.9|938.4|921.4|235
1595907000000|2020-07-28 03:30:00|945.3|928.3|952|935|952.9|935.9|944.4|927.4|243
1595907300000|2020-07-28 03:35:00|951.9|934.9|948.4|931.4|951.9|934.9|947.1|930.1|405
1595907600000|2020-07-28 03:40:00|948.5|931.5|948.8|931.8|949.6|932.6|947.8|930.8|192
1595907900000|2020-07-28 03:45:00|948.7|931.7|947.6|930.6|949.1|932.1|947.4|930.4|192
1595908200000|2020-07-28 03:50:00|947.7|930.7|946.2|929.2|951.6|934.6|946.2|929.2|124
1595908500000|2020-07-28 03:55:00|946.3|929.3|945.9|928.9|948.2|931.2|945.5|928.5|188
1595908800000|2020-07-28 04:00:00|945.8|928.8|949.1|932.1|949.2|932.2|945.1|928.1|165
1595909100000|2020-07-28 04:05:00|949|932|948.4|931.4|950.1|933.1|947.9|930.9|118
1595909400000|2020-07-28 04:10:00|948.3|931.3|948.8|931.8|948.8|931.8|946.9|929.9|74
1595909700000|2020-07-28 04:15:00|948.5|931.5|948.2|931.2|949.8|932.8|947.2|930.2|80
1595910000000|2020-07-28 04:20:00|948.1|931.1|943.3|926.3|948.1|931.1|943|926|97
1595910300000|2020-07-28 04:25:00|943.1|926.1|943.9|927.8|944.6|928.5|941.8|925.4|144
1595910600000|2020-07-28 04:30:00|944.2|928.1|945.9|929.6|946.1|929.7|943.8|927.7|127
1595910900000|2020-07-28 04:35:00|945.8|929.5|944.9|928.5|946.2|929.8|944|927.6|151
1595911200000|2020-07-28 04:40:00|944.7|928.3|944.9|928.4|945.1|928.7|944.4|928|89
1595911500000|2020-07-28 04:45:00|944.8|928.2|944.5|928.1|944.8|928.2|943.9|927.5|84
1595911800000|2020-07-28 04:50:00|944.4|928.2|945.2|928.9|945.3|929|944.1|927.5|115
1595912100000|2020-07-28 04:55:00|945.3|929|943.4|927.4|945.3|929|943|926.9|109
1595912400000|2020-07-28 05:00:00|943.3|927.3|942.9|926.8|946.6|930.6|942.6|926.6|175
1595912700000|2020-07-28 05:05:00|942.8|926.7|944.3|928|944.8|928.5|941.6|925.3|249
1595913000000|2020-07-28 05:10:00|944.4|928.2|942.2|925.9|944.9|928.6|942.2|925.8|185
1595913300000|2020-07-28 05:15:00|942.1|925.8|942.7|926.3|943.7|927.4|941.4|925.2|150
1595913600000|2020-07-28 05:20:00|942.6|926.4|941.6|925.2|942.7|926.4|940.7|924.2|136
1595913900000|2020-07-28 05:25:00|941.7|925.3|935|918.9|941.7|925.3|935|918.8|291
1595914200000|2020-07-28 05:30:00|935.2|918.8|938.4|922.2|938.8|922.6|932.8|916.7|484
1595914500000|2020-07-28 05:35:00|938.5|922.3|937.2|920.7|938.9|922.7|935.5|919|284
1595914800000|2020-07-28 05:40:00|937.4|920.8|936.7|920|938.9|922.3|936.4|919.6|262
1595915100000|2020-07-28 05:45:00|936.4|919.9|938.9|922.4|939.1|922.5|936.1|919.4|150
1595915400000|2020-07-28 05:50:00|939.5|922.5|942.9|926.6|943.6|927.3|938.1|921.8|234
1595915700000|2020-07-28 05:55:00|942.8|926.5|942.9|926.6|944.7|928.5|941.5|925.3|152
1595916000000|2020-07-28 06:00:00|943.1|926.8|946|929.8|947.8|931.7|942.9|926.6|436
1595916300000|2020-07-28 06:05:00|945.7|929.9|946.7|930.6|948.2|932.1|945.4|929.1|236
1595916600000|2020-07-28 06:10:00|946.6|930.5|946|929.7|947.8|931.6|945.3|929.2|202
1595916900000|2020-07-28 06:15:00|945.9|929.6|946.6|930.3|946.6|930.3|945.4|929.1|172
1595917200000|2020-07-28 06:20:00|946.5|930.2|944.5|928.2|947.1|930.7|944.5|928.2|156
1595917500000|2020-07-28 06:25:00|944.6|928.3|944.3|927.9|945|928.7|941.6|924.9|231
1595917800000|2020-07-28 06:30:00|944.4|928|942.4|926|946.2|929.8|942.4|926|160
1595918100000|2020-07-28 06:35:00|942|925.6|940.6|924.1|942.6|926.2|939.7|923.3|109
1595918400000|2020-07-28 06:40:00|940.7|924.2|941.6|925|941.9|925.4|939.4|923|145
1595918700000|2020-07-28 06:45:00|941.8|925.2|942.5|926.1|944.7|928.3|941.5|924.9|180
1595919000000|2020-07-28 06:50:00|942.9|926.2|941.5|925.1|943.6|927.3|941.3|924.9|133
1595919300000|2020-07-28 06:55:00|941.7|925.3|942.4|926|943.1|926.6|940.7|924.3|94
1595919600000|2020-07-28 07:00:00|942.1|925.6|941.8|925.6|943.1|926.8|940.2|924|110
1595919900000|2020-07-28 07:05:00|941.7|925.5|943.4|927.3|944.3|928.1|941.7|925.5|177
1595920200000|2020-07-28 07:10:00|943.8|927.7|941.4|925.3|945.1|929.1|941.2|925.1|172
1595920500000|2020-07-28 07:15:00|940.9|924.8|940.2|923.9|943.8|927.4|939.8|923.5|217
1595920800000|2020-07-28 07:20:00|940.1|923.8|938.2|921.9|940.2|923.9|937.6|921.5|168
1595921100000|2020-07-28 07:25:00|938.3|922|934.8|918.8|938.6|922.4|934.7|918.7|237
1595921400000|2020-07-28 07:30:00|935.1|919|928.7|912.6|936|919.9|926.5|910.5|584
1595921700000|2020-07-28 07:35:00|928.8|912.7|919.3|903.2|929.6|913.5|918.2|902|762
1595922000000|2020-07-28 07:40:00|919.5|903.4|924.7|907.9|930.2|913.5|918.1|902|485
1595922300000|2020-07-28 07:45:00|925.3|908.6|931.2|914.6|932.6|916|924.9|908.1|346
1595922600000|2020-07-28 07:50:00|930.9|914.4|926.5|910|931.3|914.8|923.9|907.4|325
1595922900000|2020-07-28 07:55:00|926.8|910.4|927.3|910.9|928.1|911.6|924.1|907.6|225
1595923200000|2020-07-28 08:00:00|927.6|911.2|930.6|914.2|932.9|916.4|927.1|910.6|227
1595923500000|2020-07-28 08:05:00|930.2|913.8|934.1|917.8|934.7|918.3|929.7|913.2|200
1595923800000|2020-07-28 08:10:00|934|917.7|938.9|922.6|939.9|923.7|933.2|917|233
1595924100000|2020-07-28 08:15:00|938.8|922.5|936.7|920.3|939.7|923.5|934.3|917.9|210
1595924400000|2020-07-28 08:20:00|936.8|920.4|938.6|922.3|938.6|922.3|935|918.6|158
1595924700000|2020-07-28 08:25:00|939|922.7|935.2|918.8|939|922.7|933.4|917.1|196
1595925000000|2020-07-28 08:30:00|935|918.6|937|920.7|937|920.7|933.3|916.9|184
1595925300000|2020-07-28 08:35:00|937.1|920.8|935.1|918.8|937.1|920.8|932.7|916.5|131
1595925600000|2020-07-28 08:40:00|934.9|918.6|932.1|915.9|935|918.7|931.1|914.9|108
1595925900000|2020-07-28 08:45:00|932|915.7|931.8|915.5|934.3|918.1|930.9|914.6|141
1595926200000|2020-07-28 08:50:00|932.1|915.8|936.3|920|936.6|920.3|931.8|915.5|163
1595926500000|2020-07-28 08:55:00|936.5|920.2|938.1|921.8|939.1|922.8|935.7|919.5|155
1595926800000|2020-07-28 09:00:00|938.4|922.1|940.4|924.2|941.6|925.3|937.4|921.1|249
1595927100000|2020-07-28 09:05:00|940.5|924.4|938.4|922.2|941.5|925.3|938.4|922.2|185
1595927400000|2020-07-28 09:10:00|938.3|922.1|937.9|921.5|939.3|923|936.7|920.4|111
1595927700000|2020-07-28 09:15:00|938.1|921.6|937.4|921.1|939.1|922.7|937|920.6|109
1595928000000|2020-07-28 09:20:00|937.7|921.3|932.8|916.3|937.7|921.3|931.9|915.6|154
1595928300000|2020-07-28 09:25:00|932.5|916.1|930.5|914.2|932.7|916.2|929|912.6|147
1595928600000|2020-07-28 09:30:00|930.3|914|933.9|917.4|934.4|917.9|930.1|913.8|149
1595928900000|2020-07-28 09:35:00|934|917.5|934.9|918.6|935.7|919.2|933.7|917.2|171
1595929200000|2020-07-28 09:40:00|934.8|918.5|930.4|913.9|935|918.6|930.4|913.9|147
1595929500000|2020-07-28 09:45:00|930.3|914|933.5|917|935.2|918.6|930.3|913.9|117
1595929800000|2020-07-28 09:50:00|934|917.4|929.1|912.8|934.5|918|929.1|912.8|144
1595930100000|2020-07-28 09:55:00|928.6|912.3|926.7|910.1|928.6|912.3|923.7|907.4|338
1595930400000|2020-07-28 10:00:00|926.8|910.2|929.4|913.1|930.4|914|924.9|908.4|147
1595930700000|2020-07-28 10:05:00|929.8|913.5|930.8|914.7|931|914.9|928.7|912.5|115
1595931000000|2020-07-28 10:10:00|930.7|914.5|931.4|915.2|932.1|916|929.9|913.8|108
1595931300000|2020-07-28 10:15:00|931.5|915.3|932.2|916.2|932.3|916.3|930|913.9|133
1595931600000|2020-07-28 10:20:00|932.1|916.1|933.7|917.5|935.3|919.2|931.9|915.8|109
1595931900000|2020-07-28 10:25:00|933.8|917.7|933.6|917.5|934|917.9|933.4|917.2|48
1595932200000|2020-07-28 10:30:00|933.7|917.3|935|918.8|935.5|919.3|933.3|917.2|58
1595932500000|2020-07-28 10:35:00|934.9|918.7|935|918.9|935.6|919.4|934.2|918|77
1595932800000|2020-07-28 10:40:00|934.9|918.8|933.6|917.5|935.3|919.1|933.6|917.5|59
1595933100000|2020-07-28 10:45:00|933.5|917.4|935.4|919.1|935.7|919.5|932.9|916.9|171
1595933400000|2020-07-28 10:50:00|935.2|919|934.6|918.5|935.4|919.2|932.6|916.4|139
1595933700000|2020-07-28 10:55:00|934.7|918.4|935.6|919.3|935.7|919.4|934.2|918|75
1595934000000|2020-07-28 11:00:00|935.7|919.4|936.3|920.1|936.3|920.1|935.3|919|84
1595934300000|2020-07-28 11:05:00|936.5|920.3|935.3|919|937.2|921|934.3|918|80
1595934600000|2020-07-28 11:10:00|935.2|918.8|936|919.9|936|919.9|934.1|917.8|64
1595934900000|2020-07-28 11:15:00|936.3|920.1|936.4|920.2|937.3|921.2|933.7|917.6|117
1595935200000|2020-07-28 11:20:00|936.9|920.7|936.8|920.5|936.9|920.7|935.2|918.9|83
1595935500000|2020-07-28 11:25:00|936|919.8|935.7|919.6|936.8|920.5|934.9|918.6|65
1595935800000|2020-07-28 11:30:00|935.8|919.8|936|919.7|937.5|921.2|935.4|919.1|103
1595936100000|2020-07-28 11:35:00|935.7|919.4|933.7|917.4|936.5|920.3|932.1|915.8|140
1595936400000|2020-07-28 11:40:00|934|917.7|934.3|918|935.9|919.6|933.1|916.8|141
1595936700000|2020-07-28 11:45:00|934.1|917.8|934.6|918.4|935.6|919.4|933.9|917.7|61
1595937000000|2020-07-28 11:50:00|934.8|918.6|933.5|917.5|935.8|919.6|933.5|917.5|90
1595937300000|2020-07-28 11:55:00|933.3|917.3|932.3|916.2|934|917.9|930.7|914.6|136
1595937600000|2020-07-28 12:00:00|932.4|916.3|930.2|913.9|932.4|916.3|927.7|911.4|353
1595937900000|2020-07-28 12:05:00|929.7|913.4|930.9|914.6|931.4|915.2|929.4|913.1|158
1595938200000|2020-07-28 12:10:00|930.8|914.5|931.1|914.9|931.1|914.9|929.4|913.1|120
1595938500000|2020-07-28 12:15:00|931|914.8|930.6|914.4|931.8|915.6|929.6|913.5|123
1595938800000|2020-07-28 12:20:00|930.5|914.2|937.6|921.6|937.6|921.6|928.5|912.3|175
1595939100000|2020-07-28 12:25:00|937.7|921.7|942.1|926|942.1|926|937.5|921.3|321
1595939400000|2020-07-28 12:30:00|942|925.9|944.1|928.1|944.7|928.7|941|924.9|348
1595939700000|2020-07-28 12:35:00|944.2|928.2|947.6|931.5|947.9|932|943.9|927.9|263
1595940000000|2020-07-28 12:40:00|947.7|931.6|951.5|935.4|952.9|936.9|946.6|930.5|363
1595940300000|2020-07-28 12:45:00|950.7|935.3|948.2|932.1|951.5|935.4|946.6|930.5|307
1595940600000|2020-07-28 12:50:00|948.4|932.4|948|931.9|949.4|933.4|947.3|931.2|212
1595940900000|2020-07-28 12:55:00|947.7|931.6|949.8|933.6|950.1|933.9|945.9|929.8|253
1595941200000|2020-07-28 13:00:00|949.7|933.3|950.8|934.8|953.4|937.4|948.8|932.6|549
1595941500000|2020-07-28 13:05:00|950.7|934.9|947.4|931.2|951.1|935.1|944.2|928|376
1595941800000|2020-07-28 13:10:00|947.5|931.3|952.8|936.8|953.2|937.2|947.5|931.3|356
1595942100000|2020-07-28 13:15:00|952.6|936.6|952.3|936.3|954.2|938.2|947.9|931.8|296
1595942400000|2020-07-28 13:20:00|952.2|936.1|953.7|937.7|954.7|938.7|951.9|935.8|215
1595942700000|2020-07-28 13:25:00|953.6|937.6|950.7|934.7|953.8|937.8|950.2|934.2|262
1595943000000|2020-07-28 13:30:00|951.2|935.1|949.7|933.7|953.7|937.7|947.3|931.2|632
1595943300000|2020-07-28 13:35:00|949.6|933.6|947.1|931|951.4|935.4|943.2|927.1|588
1595943600000|2020-07-28 13:40:00|946.9|930.8|954.4|938.6|954.6|938.7|946.8|930.8|380
1595943900000|2020-07-28 13:45:00|954.2|938.4|956|940.1|956.2|940.3|953.6|937.7|355
1595944200000|2020-07-28 13:50:00|955.9|940|952.4|936.3|956.7|940.8|952.2|936.1|330
1595944500000|2020-07-28 13:55:00|952.5|936.4|951.5|934.5|952.5|936.4|950.2|933.9|123
1595944800000|2020-07-28 14:00:00|951.7|934.7|953.1|937|958.2|942.3|951.7|934.7|416
1595945100000|2020-07-28 14:05:00|952.9|936.9|955.8|939.8|956.6|940.6|951.3|935.3|339
1595945400000|2020-07-28 14:10:00|956.1|940.1|956.3|940.4|957.1|941|954.1|938|418
1595945700000|2020-07-28 14:15:00|956.7|940.7|958.6|942.6|959.2|943.2|956|940|395
1595946000000|2020-07-28 14:20:00|958.4|942.4|960.1|944.2|961.2|945.2|958.2|942.3|482
1595946300000|2020-07-28 14:25:00|960.2|944.3|957.7|941.7|960.4|944.5|953.7|937.7|410
1595946600000|2020-07-28 14:30:00|957.9|942|949|933|958.8|942.8|948.3|932.3|469
1595946900000|2020-07-28 14:35:00|949.1|933.2|954.5|938.4|955|938.9|949|932.9|464
1595947200000|2020-07-28 14:40:00|954.7|938.5|956.4|940.4|957.5|941.4|952.7|936.7|485
1595947500000|2020-07-28 14:45:00|956.6|940.6|955.6|939.5|958.1|942.2|954.3|938.3|353
1595947800000|2020-07-28 14:50:00|955.8|939.8|956.1|940|958.9|942.9|955.3|939.2|302
1595948100000|2020-07-28 14:55:00|956|939.9|958.2|942.2|958.6|942.6|955.4|939.3|345
1595948400000|2020-07-28 15:00:00|957.7|941.7|955.6|939.6|957.9|941.9|954.6|938.6|336
1595948700000|2020-07-28 15:05:00|955.5|939.5|952.6|936.5|955.6|939.5|951.7|935.5|387
1595949000000|2020-07-28 15:10:00|952.9|936.8|958.1|942.1|959.1|943.1|952.7|936.6|359
1595949300000|2020-07-28 15:15:00|958|942|958.4|942.5|959.6|943.7|957.1|941.2|275
1595949600000|2020-07-28 15:20:00|958.3|942.4|960.8|944.8|961.1|945.1|957.3|941.4|303
1595949900000|2020-07-28 15:25:00|960.7|944.7|961.1|945.2|961.1|945.2|958.4|942.4|214
1595950200000|2020-07-28 15:30:00|961|945.1|962.9|947.1|963.5|947.7|960.1|944.2|196
1595950500000|2020-07-28 15:35:00|962.5|946.6|964.7|948.8|964.8|949|962.1|946.2|247
1595950800000|2020-07-28 15:40:00|964.8|948.9|961.9|946|965.8|949.9|961.9|945.3|268
1595951100000|2020-07-28 15:45:00|962.2|946.1|964.7|948.8|965|949.1|962.2|946.1|171
1595951400000|2020-07-28 15:50:00|964.6|948.7|965.1|949.3|965.1|949.3|963.5|947.7|185
1595951700000|2020-07-28 15:55:00|965|949.2|963.8|947.9|965.4|949.6|963.5|947.6|153
1595952000000|2020-07-28 16:00:00|963.6|947.7|964.8|948.8|964.9|948.9|962.8|946.9|161
1595952300000|2020-07-28 16:05:00|964.7|948.5|962.2|946.2|964.8|948.8|960.9|944.9|172
1595952600000|2020-07-28 16:10:00|961.9|946.1|959.9|943.9|962|946.1|959.9|943.9|155
1595952900000|2020-07-28 16:15:00|959.8|943.8|959.2|943.2|961.5|945.5|959.2|943.2|176
1595953200000|2020-07-28 16:20:00|959|943|961|945.1|961.1|945.2|957.3|941.3|372
1595953500000|2020-07-28 16:25:00|960.9|945|960.8|945|961.8|945.9|960.1|944.2|218
1595953800000|2020-07-28 16:30:00|960.7|944.9|963.2|947.3|963.5|947.6|960.6|944.8|235
1595954100000|2020-07-28 16:35:00|963.4|947.4|963.7|947.9|964.8|949|963.1|947.3|151
1595954400000|2020-07-28 16:40:00|963.4|947.6|963.7|947.8|963.9|947.9|961.5|945.6|287
1595954700000|2020-07-28 16:45:00|963.6|947.7|963.5|947.6|964.2|948.3|962.6|946.7|127
1595955000000|2020-07-28 16:50:00|963.2|947.3|963.5|947.6|964.1|948.2|962.8|946.9|141
1595955300000|2020-07-28 16:55:00|963.4|947.7|963.6|947.7|964.1|948.2|962.7|946.8|170
1595955600000|2020-07-28 17:00:00|963.5|947.6|961.9|946.2|964.1|948.3|961.2|945.5|240
1595955900000|2020-07-28 17:05:00|961.8|946.1|962.9|947|963.3|947.5|961.3|945.6|135
1595956200000|2020-07-28 17:10:00|963|947.1|964.3|948.3|964.4|948.4|962.5|946.7|110
1595956500000|2020-07-28 17:15:00|964.1|948.2|964|948.1|965.2|949.1|963.8|947.9|128
1595956800000|2020-07-28 17:20:00|963.9|948|962.4|946.4|964.7|948.7|962|946|192
1595957100000|2020-07-28 17:25:00|962.5|946.5|963|947|963.3|947.1|962|946|184
1595957400000|2020-07-28 17:30:00|962.9|946.9|962.8|946.6|963.3|947.2|962.1|946|151
1595957700000|2020-07-28 17:35:00|963|946.7|960.8|944.7|963.2|947.1|958.1|942|226
1595958000000|2020-07-28 17:40:00|960.7|944.8|963.6|947.5|964.2|948.1|960.6|944.5|191
1595958300000|2020-07-28 17:45:00|963.7|947.6|960.9|945|963.7|947.6|960.7|944.7|189
1595958600000|2020-07-28 17:50:00|960.7|944.7|963.5|947.6|963.7|947.7|960.5|944.4|176
1595958900000|2020-07-28 17:55:00|963.6|947.7|963|947.1|964.1|948.1|962.7|946.7|206
1595959200000|2020-07-28 18:00:00|963.2|947.3|963.7|947.7|964.4|948.4|962.9|946.9|194
1595959500000|2020-07-28 18:05:00|963.8|947.8|963.5|947.5|964.8|948.8|963.4|947.4|131
1595959800000|2020-07-28 18:10:00|963.6|947.6|963|946.9|964.8|948.9|963|946.9|108
1595960100000|2020-07-28 18:15:00|962.7|946.7|963.3|947.3|963.9|947.9|962.1|946.1|95
1595960400000|2020-07-28 18:20:00|963.6|947.6|964|948.1|964.7|948.8|963.1|947.2|110
1595960700000|2020-07-28 18:25:00|963.9|948|963.4|947.4|964.2|948.3|962.9|946.9|157
1595961000000|2020-07-28 18:30:00|963.2|947.3|964.2|948.2|964.8|948.8|962.3|946.4|135
1595961300000|2020-07-28 18:35:00|964.3|948.3|966.5|950.5|967.2|951.2|964.2|948.3|139
1595961600000|2020-07-28 18:40:00|966.3|950.3|967.2|951.2|967.3|951.3|965.5|949.5|89
1595961900000|2020-07-28 18:45:00|966.9|951.1|968.1|952.1|968.2|952.2|966.6|950.6|99
1595962200000|2020-07-28 18:50:00|967.9|951.9|968|952.1|969.1|953.1|967.2|951.2|118
1595962500000|2020-07-28 18:55:00|968.2|952.2|967.8|951.9|968.7|952.8|967.7|951.7|118
1595962800000|2020-07-28 19:00:00|967.7|951.8|965.2|949.3|967.7|951.8|965.2|949.3|167
1595963100000|2020-07-28 19:05:00|965.1|949.1|965.6|949.6|966.9|950.9|964.7|948.7|113
1595963400000|2020-07-28 19:10:00|965.7|949.7|965.2|949.3|966.1|950|964.8|948.8|103
1595963700000|2020-07-28 19:15:00|965.1|949.1|966|950.2|966.1|950.2|964.9|949|49
1595964000000|2020-07-28 19:20:00|965.7|949.9|965.5|949.8|965.9|950.1|965.1|949.3|47
1595964300000|2020-07-28 19:25:00|965.6|949.9|965.1|949.2|965.8|950.1|963.8|948|121
1595964600000|2020-07-28 19:30:00|965|949.6|965.8|950|965.9|950.1|965|949.3|80
1595964900000|2020-07-28 19:35:00|966.3|950.1|967.4|951.5|967.4|951.5|966.1|950.1|76
1595965200000|2020-07-28 19:40:00|967.3|951.4|965.2|949.3|967.3|951.4|965.1|949.2|188
1595965500000|2020-07-28 19:45:00|965.3|949.2|965.3|949.4|966.1|950.2|965.2|949.2|91
1595965800000|2020-07-28 19:50:00|965.2|949.3|965.2|949.3|965.7|949.8|963.8|948|161
1595966100000|2020-07-28 19:55:00|965.3|949.5|964.3|948.4|967.6|950.6|964.2|948.3|170
1595966400000|2020-07-28 20:00:00|964.4|948.5|962.9|946.8|965.4|949.4|962.6|946.6|139
1595966700000|2020-07-28 20:05:00|962.5|946.5|964.8|948.7|964.8|948.8|962.3|946.3|101
1595967000000|2020-07-28 20:10:00|965|948.8|965|948.9|965.3|949.2|964.5|948.4|48
1595967300000|2020-07-28 20:15:00|965.1|949|965.5|949.7|966.4|950.5|965.1|949|45
1595967600000|2020-07-28 20:20:00|965.4|949.6|966.1|950.2|966.2|950.2|965.3|949.5|36
1595967900000|2020-07-28 20:25:00|966|950.3|966|950.1|966.5|950.7|965.8|949.9|55
1595968200000|2020-07-28 20:30:00|965.9|950.3|965.6|949.8|966.2|950.3|965.4|949.6|49
1595968500000|2020-07-28 20:35:00|965.5|949.6|965.6|949.7|965.7|949.9|965.3|949.5|43
1595968800000|2020-07-28 20:40:00|965.7|949.8|964.9|949|965.7|949.9|964.8|948.9|35
1595969100000|2020-07-28 20:45:00|965|949.1|965.2|949.3|965.4|949.4|964.8|948.8|58
1595969400000|2020-07-28 20:50:00|965.3|949.4|965.2|949.2|965.3|949.4|958.7|941.7|38
1595969700000|2020-07-28 20:55:00|965.6|949.6|959.6|942.6|966|950.1|959.6|942.6|14
1595973600000|2020-07-28 22:00:00|965.9|948.9|968.7|951.7|968.7|951.7|965.3|948.3|25
1595973900000|2020-07-28 22:05:00|968.8|951.8|967.2|950.2|970|953|966.9|949.9|26
1595974200000|2020-07-28 22:10:00|967.1|950.1|965.9|948.9|967.1|950.1|965.9|948.9|34
1595974500000|2020-07-28 22:15:00|966|949|969.5|952.5|969.7|952.7|966|949|54
1595974800000|2020-07-28 22:20:00|969.7|952.7|968.5|951.5|970.7|953.7|967.9|950.9|51
1595975100000|2020-07-28 22:25:00|968.6|951.6|966|949|969|952|965.9|948.9|52
1595975400000|2020-07-28 22:30:00|965.9|948.9|964.4|947.4|965.9|948.9|961.2|944.2|79
1595975700000|2020-07-28 22:35:00|964|947|966.3|949.3|967|950|963.4|946.4|55
1595976000000|2020-07-28 22:40:00|966.4|949.4|967|950|967.5|950.5|966.3|949.3|45
1595976300000|2020-07-28 22:45:00|967.1|950.1|965.4|948.4|967.1|950.1|965.4|948.4|43
1595976600000|2020-07-28 22:50:00|965.1|948.1|965.2|948.2|965.6|948.6|964.8|947.8|51
1595976900000|2020-07-28 22:55:00|965.1|948.1|961.2|944.2|965.1|948.1|959.8|942.8|134
1595977200000|2020-07-28 23:00:00|961.4|944.4|962.5|945.5|963.5|946.5|960.3|943.3|74
1595977500000|2020-07-28 23:05:00|962.4|945.4|961.6|944.6|963.4|946.4|961.2|944.2|71
1595977800000|2020-07-28 23:10:00|961.8|944.8|964.2|947.2|964.3|947.3|961.8|944.8|57
1595978100000|2020-07-28 23:15:00|964.3|947.3|962.6|945.6|964.8|947.8|962.5|945.5|45
1595978400000|2020-07-28 23:20:00|962.5|945.5|965.4|948.4|965.4|948.4|962.5|945.5|34
1595978700000|2020-07-28 23:25:00|965.5|948.5|964.4|947.4|965.9|948.9|964.4|947.4|40
1595979000000|2020-07-28 23:30:00|964.3|947.3|966.3|949.3|966.3|949.3|962.9|945.9|96
1595979300000|2020-07-28 23:35:00|966.2|949.2|965.4|948.4|966.3|949.3|965.1|948.1|42
1595979600000|2020-07-28 23:40:00|965.5|948.5|964.1|947.1|965.5|948.5|964|947|30
1595979900000|2020-07-28 23:45:00|964.2|947.2|966.3|949.3|966.5|949.5|964.2|947.2|86
1595980200000|2020-07-28 23:50:00|966.4|949.4|965.1|948.1|966.5|949.5|964.3|947.3|78
1595980500000|2020-07-28 23:55:00|965|948|964.3|947.3|965.3|948.3|963.6|946.6|51
1595980800000|2020-07-29 00:00:00|964.2|947.2|962.5|945.5|965.2|948.2|962.4|945.4|137
1595981100000|2020-07-29 00:05:00|962.6|945.6|964.2|947.2|964.5|947.5|962.6|945.6|67
1595981400000|2020-07-29 00:10:00|964.5|947.5|964.7|947.7|964.8|947.8|962.8|945.8|89
1595981700000|2020-07-29 00:15:00|964.6|947.6|965.2|948.2|966.5|949.5|963.7|946.7|141
1595982000000|2020-07-29 00:20:00|965.1|948.1|965.3|948.3|966.6|949.6|964.8|947.8|101
1595982300000|2020-07-29 00:25:00|965.7|948.7|965.3|948.3|967.7|950.7|964.5|947.5|87
1595982600000|2020-07-29 00:30:00|965.2|948.2|965.8|948.8|966|949|963.4|946.4|75
1595982900000|2020-07-29 00:35:00|965.7|948.7|966|949|966.4|949.4|965.1|948.1|91
1595983200000|2020-07-29 00:40:00|966.1|949.1|964.7|947.7|966.6|949.6|964.7|947.7|85
1595983500000|2020-07-29 00:45:00|964.4|947.4|965.1|948.1|965.5|948.5|963.3|946.3|97
1595983800000|2020-07-29 00:50:00|964.8|947.8|964.4|947.4|965.2|948.2|964.1|947.1|36
1595984100000|2020-07-29 00:55:00|964.5|947.5|962.5|945.5|965.8|948.8|961.5|944.5|58
1595984400000|2020-07-29 01:00:00|963.3|946.3|965.3|948.3|965.4|948.4|962.2|945.2|213
1595984700000|2020-07-29 01:05:00|965.2|948.2|964.5|947.5|965.6|948.6|963.8|946.8|84
1595985000000|2020-07-29 01:10:00|964.6|947.6|964.2|947.2|964.8|947.8|963.8|946.8|123
1595985300000|2020-07-29 01:15:00|964.1|947.1|964.8|947.8|965.3|948.3|963.8|946.8|137
1595985600000|2020-07-29 01:20:00|964.2|947.2|964.8|947.8|965.1|948.1|963.9|946.9|52
1595985900000|2020-07-29 01:25:00|964.9|947.9|963.9|946.9|964.9|947.9|963.3|946.3|73
1595986200000|2020-07-29 01:30:00|963.8|946.8|962.1|945.1|964.8|947.8|962.1|945.1|74
1595986500000|2020-07-29 01:35:00|962.2|945.2|962.9|945.9|963.3|946.3|962|945|74
1595986800000|2020-07-29 01:40:00|963.1|946.1|960.4|943.4|963.8|946.8|960|943|72
1595987100000|2020-07-29 01:45:00|960.5|943.5|959.7|942.7|962|945|959.3|942.3|148
1595987400000|2020-07-29 01:50:00|959.8|942.8|959.5|942.5|961|944|958.4|941.4|115
1595987700000|2020-07-29 01:55:00|959.3|942.3|954.5|937.6|959.4|942.4|954.4|937.5|141
1595988000000|2020-07-29 02:00:00|954.7|937.7|947.6|930.6|955.3|938.4|947.4|930.4|304
1595988300000|2020-07-29 02:05:00|947.7|930.7|948.7|931.7|949.2|932.2|946.2|929.2|285
1595988600000|2020-07-29 02:10:00|948.8|931.8|951.3|934.3|951.6|934.6|948.7|931.7|139
1595988900000|2020-07-29 02:15:00|951.2|934.2|951.8|934.8|952.4|935.4|951|934|97
1595989200000|2020-07-29 02:20:00|951.7|934.7|948.9|931.9|952|935|948.3|931.3|65
1595989500000|2020-07-29 02:25:00|948.8|931.8|949.1|932.1|949.2|932.2|948.3|931.3|52
1595989800000|2020-07-29 02:30:00|949|932|949.4|932.4|950.3|933.3|948|931|186
1595990100000|2020-07-29 02:35:00|949.5|932.5|949.4|932.4|949.9|932.9|949.1|932.1|89
1595990400000|2020-07-29 02:40:00|949.1|932.1|948.5|931.5|949.2|932.2|948.3|931.3|48
1595990700000|2020-07-29 02:45:00|948.6|931.6|949.3|932.3|949.3|932.4|948.5|931.5|76
1595991000000|2020-07-29 02:50:00|949.2|932.2|948.8|931.8|949.3|932.3|948.3|931.3|84
1595991300000|2020-07-29 02:55:00|949|932|948.4|931.4|949.4|932.4|948.3|931.3|70
1595991600000|2020-07-29 03:00:00|948.3|931.3|948.3|931.3|948.6|931.6|947.8|930.8|74
1595991900000|2020-07-29 03:05:00|948.2|931.2|948.4|931.4|948.6|931.6|947.8|930.8|87
1595992200000|2020-07-29 03:10:00|948.3|931.3|947.9|930.9|948.6|931.6|947.4|930.4|90
1595992500000|2020-07-29 03:15:00|948|931|948.2|931.2|948.3|931.3|947.5|930.5|66
1595992800000|2020-07-29 03:20:00|948.3|931.3|949.6|932.6|949.7|932.7|948.2|931.2|58
1595993100000|2020-07-29 03:25:00|949.7|932.7|949.7|932.7|950.1|933.1|948.9|931.9|62
1595993400000|2020-07-29 03:30:00|949.8|932.8|949.2|932.3|949.9|932.9|949.2|932.2|71
1595993700000|2020-07-29 03:35:00|949.5|932.4|948.4|931.4|949.6|932.6|948.4|931.4|40
1595994000000|2020-07-29 03:40:00|948.3|931.3|947.6|930.6|948.3|931.3|947.3|930.3|61
1595994300000|2020-07-29 03:45:00|947.7|930.7|949|932|949.2|932.2|947.4|930.4|58
1595994600000|2020-07-29 03:50:00|949.1|932.1|948.9|931.9|949.1|932.1|947.6|930.6|70
1595994900000|2020-07-29 03:55:00|949|932|949.9|932.9|951|934|949|932|119
1595995200000|2020-07-29 04:00:00|950|933|949.8|932.8|950.4|933.4|949.8|932.8|67
1595995500000|2020-07-29 04:05:00|949.9|932.9|950|933|950|933|949.5|932.5|26
1595995800000|2020-07-29 04:10:00|950.1|933.1|950.5|933.5|950.8|933.8|950|933|44
1595996100000|2020-07-29 04:15:00|950.4|933.4|950.9|933.9|950.9|933.9|949.7|932.7|59
1595996400000|2020-07-29 04:20:00|950.8|933.8|951.1|934.1|951.4|934.4|950.6|933.6|43
1595996700000|2020-07-29 04:25:00|951|934|950.1|933.1|951|934|950|933|29
1595997000000|2020-07-29 04:30:00|950|933|949.5|932.5|950|933|949.3|932.3|38
1595997300000|2020-07-29 04:35:00|949.6|932.6|949.8|932.8|949.8|932.8|949.5|932.5|19
1595997600000|2020-07-29 04:40:00|949.7|932.7|949.1|932.1|949.8|932.8|949|932|34
1595997900000|2020-07-29 04:45:00|949|932|948.4|931.4|949.1|932.1|948.3|931.3|58
1595998200000|2020-07-29 04:50:00|948.5|931.5|948.3|931.3|948.7|931.7|948.2|931.2|40
1595998500000|2020-07-29 04:55:00|948.2|931.2|946.9|929.9|948.3|931.3|946.4|929.4|81
1595998800000|2020-07-29 05:00:00|946.8|929.8|947.1|930.1|947.3|930.3|946|929|71
1595999100000|2020-07-29 05:05:00|947.3|930.3|947.7|930.7|947.9|930.9|946.5|929.5|76
1595999400000|2020-07-29 05:10:00|947.6|930.6|946.7|929.7|947.7|930.7|946.2|929.2|55
1595999700000|2020-07-29 05:15:00|946.6|929.6|947.1|930.1|947.2|930.2|946.3|929.3|58
1596000000000|2020-07-29 05:20:00|947.2|930.2|947.8|930.8|948|931|946.9|929.9|50
1596000300000|2020-07-29 05:25:00|947.9|930.9|948.3|931.3|948.6|931.6|947.9|930.9|36
1596000600000|2020-07-29 05:30:00|948.4|931.4|948.8|931.8|948.9|931.9|948.1|931.1|94
1596000900000|2020-07-29 05:35:00|948.9|931.9|949|932|949.2|932.2|948.7|931.7|28
1596001200000|2020-07-29 05:40:00|949.1|932.1|948.3|931.3|949.1|932.1|947.5|930.5|76
1596001500000|2020-07-29 05:45:00|948.2|931.2|948.8|931.8|949|932|948|931|50
1596001800000|2020-07-29 05:50:00|948.7|931.7|949|932.1|949.3|932.4|948.7|931.7|53
1596002100000|2020-07-29 05:55:00|949.5|932.2|949.5|932.5|949.7|932.9|948.8|931.9|72
1596002400000|2020-07-29 06:00:00|949.6|932.6|948.4|931.4|949.8|932.8|946.7|929.7|271
1596002700000|2020-07-29 06:05:00|948.3|931.5|948.6|931.7|948.8|931.9|947.8|930.9|144
1596003000000|2020-07-29 06:10:00|948.7|931.8|951.1|934.1|951.3|934.3|948.5|931.6|158
1596003300000|2020-07-29 06:15:00|951.2|934.2|948.9|931.9|953.5|936.5|948.8|931.8|234
1596003600000|2020-07-29 06:20:00|949.1|932.1|948.8|931.8|950.3|933.3|948|931|122
1596003900000|2020-07-29 06:25:00|949.2|932.2|951.5|934.5|952.6|935.6|949.1|932.1|115
1596004200000|2020-07-29 06:30:00|951.7|934.7|954.1|937.1|954.5|937.5|951.3|934.3|130
1596004500000|2020-07-29 06:35:00|954.2|937.2|951.9|934.9|954.5|937.5|951.8|934.8|118
1596004800000|2020-07-29 06:40:00|951.8|934.8|952.2|935.2|952.4|935.4|951.3|934.3|53
1596005100000|2020-07-29 06:45:00|952.1|935.1|953.4|936.4|953.4|936.4|951.3|934.3|53
1596005400000|2020-07-29 06:50:00|953.3|936.3|951.7|934.7|953.7|936.7|951.7|934.7|44
1596005700000|2020-07-29 06:55:00|951.6|934.6|951.9|934.9|952.4|935.4|951|934|41
1596006000000|2020-07-29 07:00:00|952.1|935.1|951.3|934.3|952.9|935.9|949.2|932.2|127
1596006300000|2020-07-29 07:05:00|951.1|934.1|953.8|936.8|954|937|949.2|932.2|86
1596006600000|2020-07-29 07:10:00|953.9|936.9|954.8|937.8|955.5|938.5|953.3|936.3|133
1596006900000|2020-07-29 07:15:00|954.7|937.7|953.3|936.3|955.6|938.6|951|934|141
1596007200000|2020-07-29 07:20:00|953.1|936.1|952|935|953.3|936.3|950.8|933.8|121
1596007500000|2020-07-29 07:25:00|952.3|935.3|950.1|933.1|952.6|935.6|950.1|933.1|83
1596007800000|2020-07-29 07:30:00|949.6|932.6|950.5|933.6|950.6|933.6|948.8|931.8|92
1596008100000|2020-07-29 07:35:00|950.6|933.7|950.3|933.3|951.1|934.1|949.9|932.9|65
1596008400000|2020-07-29 07:40:00|950.4|933.4|953.4|936.4|953.7|936.7|950.4|933.4|146
1596008700000|2020-07-29 07:45:00|953.5|936.5|951.3|934.3|954|937|949.1|932.1|108
1596009000000|2020-07-29 07:50:00|951.7|934.7|951.7|934.7|952.8|935.8|951.2|934.2|46
1596009300000|2020-07-29 07:55:00|952|935|949.8|932.8|952|935|949.1|932.1|59
1596009600000|2020-07-29 08:00:00|949.9|932.9|950.1|933.1|950.7|933.7|949|932|40
1596009900000|2020-07-29 08:05:00|950|933|949.7|932.7|951.5|934.5|948.3|931.3|52
1596010200000|2020-07-29 08:10:00|949.9|932.9|951.8|934.8|951.9|934.9|949.8|932.8|20
1596010500000|2020-07-29 08:15:00|951.9|934.9|953.2|936.3|953.8|936.9|951.9|934.9|52
1596010800000|2020-07-29 08:20:00|953.3|936.4|954.1|937.2|954.5|937.9|952.7|935.8|80
1596011100000|2020-07-29 08:25:00|953.8|936.9|955.9|939|956|939.1|953.6|936.6|83
1596011400000|2020-07-29 08:30:00|956|939.1|955.2|938.2|956.4|939.6|954.3|937.4|96
1596011700000|2020-07-29 08:35:00|955|938.1|955.2|938.2|956.1|939.1|953.7|936.8|77
1596012000000|2020-07-29 08:40:00|955.1|938.1|955.6|938.6|955.8|938.8|954.6|937.6|62
1596012300000|2020-07-29 08:45:00|955.5|938.5|955|938.2|956.2|939.2|954.8|937.9|89
1596012600000|2020-07-29 08:50:00|955.8|939|960|943.1|960.4|943.6|955.8|939|111
1596012900000|2020-07-29 08:55:00|959.9|943|960.4|943.5|960.7|943.8|959.8|942.9|73
1596013200000|2020-07-29 09:00:00|960.3|943.7|959.7|942.9|960.8|943.9|959.7|942.9|101
1596013500000|2020-07-29 09:05:00|959.6|942.8|958.3|941.5|960.3|943.5|957.7|941|80
1596013800000|2020-07-29 09:10:00|958.6|941.8|959.6|942.7|960.2|943.3|958.5|941.7|71
1596014100000|2020-07-29 09:15:00|959.5|942.6|960.2|943.2|960.2|943.2|959.1|942.2|61
1596014400000|2020-07-29 09:20:00|960.1|943.1|961.3|944.3|961.5|944.5|959.7|942.7|52
1596014700000|2020-07-29 09:25:00|961.4|944.4|961.7|944.7|961.8|944.9|960|943|108
1596015000000|2020-07-29 09:30:00|961.8|944.8|960|943.1|961.8|944.8|959.4|942.5|98
1596015300000|2020-07-29 09:35:00|960.1|943.2|960.1|943.2|961|944.1|959.2|942.3|76
1596015600000|2020-07-29 09:40:00|960.2|943.3|961|944.1|961.6|944.6|960.1|943.2|59
1596015900000|2020-07-29 09:45:00|961.2|944.3|963|946.1|963.1|946.2|961|944.1|72
1596016200000|2020-07-29 09:50:00|963.1|946.3|959.7|942.8|963.1|946.3|959.7|942.8|56
1596016500000|2020-07-29 09:55:00|959.6|942.9|958.8|941.8|960.1|943.3|957.2|940.2|47
1596016800000|2020-07-29 10:00:00|958.7|941.7|959.9|943|960.4|943.5|957.9|940.9|53
1596017100000|2020-07-29 10:05:00|960.1|943.1|959.8|942.9|960.1|943.1|959.7|942.7|25
1596017400000|2020-07-29 10:10:00|959.7|942.7|957.9|940.9|959.8|942.8|957.8|940.8|42
1596017700000|2020-07-29 10:15:00|957.8|940.8|958.6|941.6|958.7|941.7|956.7|939.7|62
1596018000000|2020-07-29 10:20:00|958.7|941.7|957.7|940.7|959.6|942.6|957.2|940.2|52
1596018300000|2020-07-29 10:25:00|957.5|940.5|954.6|937.7|957.5|940.5|954.6|937.7|63
1596018600000|2020-07-29 10:30:00|954.7|937.6|955|938.1|955.7|938.7|954.4|937.4|67
1596018900000|2020-07-29 10:35:00|955.2|938.2|953.1|936.2|955.6|938.7|953.1|936.2|41
1596019200000|2020-07-29 10:40:00|952.9|936|952.6|935.6|954.8|937.8|952.1|935.1|104
1596019500000|2020-07-29 10:45:00|952.4|935.4|952.2|935.2|953.8|936.8|951.9|934.9|64
1596019800000|2020-07-29 10:50:00|952.3|935.3|950.7|933.7|952.3|935.3|949.9|932.9|71
1596020100000|2020-07-29 10:55:00|950.8|933.8|952.5|935.5|952.7|935.7|950.5|933.5|95
1596020400000|2020-07-29 11:00:00|952.6|935.6|952.2|935.3|953.6|936.6|951.3|934.3|92
1596020700000|2020-07-29 11:05:00|952.1|935.2|953.3|936.3|955.1|938.2|951.8|934.8|89
1596021000000|2020-07-29 11:10:00|953.4|936.4|953.5|936.5|954.4|937.4|953.4|936.4|46
1596021300000|2020-07-29 11:15:00|953.2|936.2|951.8|934.8|953.3|936.3|951.2|934.2|54
1596021600000|2020-07-29 11:20:00|951.9|934.9|951.9|934.9|952.2|935.2|951.3|934.3|73
1596021900000|2020-07-29 11:25:00|952.1|935.1|952.3|935.3|952.3|935.3|951.3|934.4|56
1596022200000|2020-07-29 11:30:00|952.1|935.1|951.7|934.7|952.5|935.5|951.2|934.2|78
1596022500000|2020-07-29 11:35:00|951.9|934.9|951.9|935|952.4|935.4|948.3|931.4|95
1596022800000|2020-07-29 11:40:00|952.2|935.2|955.1|938.1|956|939.1|952.1|935.1|115
1596023100000|2020-07-29 11:45:00|954.9|938|957.1|940.1|957.1|940.1|954.9|938|75
1596023400000|2020-07-29 11:50:00|957|940|956.5|939.5|957|940|954.9|937.9|75
1596023700000|2020-07-29 11:55:00|956.6|939.6|954.5|937.6|956.9|939.9|954.4|937.4|78
1596024000000|2020-07-29 12:00:00|954.4|937.4|951.6|934.7|954.4|937.4|951.5|934.6|159
1596024300000|2020-07-29 12:05:00|951.5|934.8|953.4|936.5|953.9|936.9|951.3|934.5|160
1596024600000|2020-07-29 12:10:00|953.5|936.6|954.7|937.8|954.7|937.8|952.5|935.5|166
1596024900000|2020-07-29 12:15:00|954.8|937.9|954.3|937.4|954.8|937.9|952|935.1|204
1596025200000|2020-07-29 12:20:00|954.4|937.5|951.9|935|954.4|937.5|950.6|933.7|227
1596025500000|2020-07-29 12:25:00|951.8|934.9|950.1|933.2|951.8|935|948|931|278
1596025800000|2020-07-29 12:30:00|950.3|933.3|951.6|934.6|951.7|934.8|949.4|932.5|224
1596026100000|2020-07-29 12:35:00|951.5|934.5|946.1|929.1|952.3|935.3|944.3|927.5|355
1596026400000|2020-07-29 12:40:00|945.9|929|946.7|929.7|946.8|929.8|942.8|925.8|255
1596026700000|2020-07-29 12:45:00|946.8|929.8|944.3|927.3|947.5|930.5|944.2|927.2|160
1596027000000|2020-07-29 12:50:00|944.2|927.2|945.7|928.8|946.9|929.9|944.2|927.2|208
1596027300000|2020-07-29 12:55:00|945.8|928.9|942.6|925.9|946|929.2|941.9|925.1|201
1596027600000|2020-07-29 13:00:00|942.7|926|943.2|926.3|944.7|927.8|942.5|925.7|383
1596027900000|2020-07-29 13:05:00|943.3|926.4|944.6|927.7|945.3|928.5|942.5|925.6|370
1596028200000|2020-07-29 13:10:00|944.8|927.8|943.2|926.3|945|928.1|940.9|924|283
1596028500000|2020-07-29 13:15:00|942.7|925.8|944.4|927.6|946.5|929.6|941.8|924.8|208
1596028800000|2020-07-29 13:20:00|944.5|927.7|943.2|926.4|945.2|928.4|942.6|925.8|144
1596029100000|2020-07-29 13:25:00|943.4|926.3|942.8|925.9|944.6|927.6|942.8|925.9|196
1596029400000|2020-07-29 13:30:00|942.6|925.8|939|922|943.3|926.4|938.4|921.4|449
1596029700000|2020-07-29 13:35:00|938.9|921.9|944.7|927.9|946.5|929.5|938|921|386
1596030000000|2020-07-29 13:40:00|945.1|928.3|939.3|922.5|945.2|928.3|939.1|922.3|794
1596030300000|2020-07-29 13:45:00|939.2|922.4|938.9|922|939.5|922.7|935.3|918.5|716
1596030600000|2020-07-29 13:50:00|938.8|921.9|936.3|919.4|938.8|921.9|933.1|916.2|535
1596030900000|2020-07-29 13:55:00|936.2|919.2|941.8|924.8|942.1|925.2|935.4|918.5|542
1596031200000|2020-07-29 14:00:00|941.4|924.4|933.7|916.9|941.6|924.6|933.6|916.8|430
1596031500000|2020-07-29 14:05:00|933.6|916.8|938.8|921.9|939.6|922.7|933.5|916.7|365
1596031800000|2020-07-29 14:10:00|938.7|921.8|933.9|917|940.8|923.9|933.6|916.7|477
1596032100000|2020-07-29 14:15:00|933.8|916.8|938.6|921.7|939.3|922.4|933.1|916.1|592
1596032400000|2020-07-29 14:20:00|938.7|921.8|933.4|916.5|939|922.1|933.4|916.5|442
1596032700000|2020-07-29 14:25:00|933.5|916.6|937.8|920.9|938.3|921.4|933.1|916.2|424
1596033000000|2020-07-29 14:30:00|938|921.1|935.1|918.2|939.3|922.3|933.6|916.8|353
1596033300000|2020-07-29 14:35:00|935|918.1|934.5|917.8|935.6|918.7|933.5|916.7|288
1596033600000|2020-07-29 14:40:00|934.4|917.7|934|917.2|934.7|917.9|932.7|915.9|356
1596033900000|2020-07-29 14:45:00|934.1|917.3|935.5|918.6|936.8|919.9|932.8|916|362
1596034200000|2020-07-29 14:50:00|935.8|918.9|935.2|918.3|936|919.1|933.9|917|301
1596034500000|2020-07-29 14:55:00|935.3|918.4|936.3|919.3|937.2|920.2|933.8|917.1|306
1596034800000|2020-07-29 15:00:00|936.6|919.4|935.4|918.6|936.7|919.8|934.6|917.8|279
1596035100000|2020-07-29 15:05:00|935.5|918.7|935.8|918.9|936.7|919.8|934|917.2|275
1596035400000|2020-07-29 15:10:00|935.9|919|935|918.1|936.3|919.5|934.9|918|211
1596035700000|2020-07-29 15:15:00|935.2|918.2|934.8|918|935.4|918.5|934.4|917.6|179
1596036000000|2020-07-29 15:20:00|935|918.2|935.4|918.6|935.5|918.7|934|917.2|172
1596036300000|2020-07-29 15:25:00|935.5|918.7|937.1|920.4|937.2|920.4|934.9|918.2|221
1596036600000|2020-07-29 15:30:00|936.9|920.3|936.6|919.8|937.3|920.5|935.9|919.1|210
1596036900000|2020-07-29 15:35:00|936.7|919.9|937|920.2|937.2|920.4|935.5|918.7|166
1596037200000|2020-07-29 15:40:00|937.1|920.3|937.8|921.1|938.5|921.8|936.6|919.8|240
1596037500000|2020-07-29 15:45:00|938|921.2|936|919.3|938.2|921.5|936|919.2|191
1596037800000|2020-07-29 15:50:00|936.1|919.4|936.9|920.1|937.8|921|936|919.3|202
1596038100000|2020-07-29 15:55:00|937|920.2|934.8|918|937.1|920.3|934.6|917.8|157
1596038400000|2020-07-29 16:00:00|934.7|917.9|934|917.2|934.8|918|932.6|915.8|262
1596038700000|2020-07-29 16:05:00|934.1|917.1|934|917.3|934.6|917.9|933.9|917.1|168
1596039000000|2020-07-29 16:10:00|934.3|917.4|934.5|917.8|935.3|918.6|933.9|917.2|125
1596039300000|2020-07-29 16:15:00|934.6|917.9|934.1|917.4|935|918.2|933.9|917.2|113
1596039600000|2020-07-29 16:20:00|934|917.3|934|917.3|935|918.2|933.9|917.2|98
1596039900000|2020-07-29 16:25:00|933.9|917.2|933.4|916.6|934.9|918.1|933.2|916.4|128
1596040200000|2020-07-29 16:30:00|933.3|916.2|932.8|916.1|933.8|917.1|932.4|915.7|145
1596040500000|2020-07-29 16:35:00|932.7|916|931.9|915.1|933.3|916.5|931.7|915|116
1596040800000|2020-07-29 16:40:00|931.8|915.2|933.7|917|933.8|917.2|931.8|915.1|132
1596041100000|2020-07-29 16:45:00|933.8|917.2|935.5|918.7|935.8|919|933.4|916.8|153
1596041400000|2020-07-29 16:50:00|935.6|918.8|938.7|921.9|939.1|922.3|935.2|918.4|134
1596041700000|2020-07-29 16:55:00|939|922.2|938.1|921.4|939.3|922.5|938|921.3|104
1596042000000|2020-07-29 17:00:00|938|921.3|936.7|920.1|938.6|921.9|936.2|919.5|212
1596042300000|2020-07-29 17:05:00|936.8|920.2|939.3|922.5|939.3|922.5|936.8|920.2|135
1596042600000|2020-07-29 17:10:00|939.4|922.6|939.3|922.5|939.8|923|938.3|921.5|138
1596042900000|2020-07-29 17:15:00|939|922.2|939.3|922.4|939.6|922.7|938.2|921.3|130
1596043200000|2020-07-29 17:20:00|939.2|922.3|939|922.2|939.7|922.8|938.6|921.7|190
1596043500000|2020-07-29 17:25:00|939.1|922.3|940.1|923.3|941.6|924.7|939.1|922.2|236
1596043800000|2020-07-29 17:30:00|940.2|923.4|939.2|922.4|940.3|923.5|938.8|922|94
1596044100000|2020-07-29 17:35:00|939.1|922.3|938.9|922.1|939.2|922.4|938.6|921.9|130
1596044400000|2020-07-29 17:40:00|938.8|922.2|938.9|922.2|939.8|923|938.8|922|178
1596044700000|2020-07-29 17:45:00|939|922.4|938.6|921.8|939.4|922.7|938.4|921.6|91
1596045000000|2020-07-29 17:50:00|938.7|921.9|938.1|921.1|938.8|921.9|937.8|920.8|24
1596045300000|2020-07-29 17:55:00|938|921|934.7|917.7|938|921|934.2|917.2|27
1596045600000|2020-07-29 18:00:00|934.8|917.8|937.7|920.7|940.5|923.5|934.8|917.8|652
1596045900000|2020-07-29 18:05:00|937.8|920.8|943.9|927|944|927|937.3|920.4|602
1596046200000|2020-07-29 18:10:00|944.1|927.2|945.5|928.6|945.8|928.9|943.6|926.6|571
1596046500000|2020-07-29 18:15:00|945.4|928.7|943.9|926.9|946.2|929.3|943.1|926.1|533
1596046800000|2020-07-29 18:20:00|944|927|943.2|926.4|945.1|928.2|943.1|926.3|326
1596047100000|2020-07-29 18:25:00|943.3|926.5|941.4|924.6|943.4|926.6|941.3|924.5|291
1596047400000|2020-07-29 18:30:00|941.5|924.7|942.6|925.6|943.2|926.3|940.4|923.5|352
1596047700000|2020-07-29 18:35:00|942.5|925.7|947.9|930.9|947.9|930.9|942.5|925.6|450
1596048000000|2020-07-29 18:40:00|947.7|930.7|950.1|933.1|950.1|933.1|945.5|928.5|497
1596048300000|2020-07-29 18:45:00|950|933|947.6|930.7|950.1|933.2|944.9|928.1|641
1596048600000|2020-07-29 18:50:00|947.4|930.6|943.4|926.4|948.1|931.2|941.4|924.4|717
1596048900000|2020-07-29 18:55:00|944|927|935.5|918.5|944.3|927.3|934.7|917.7|587
1596049200000|2020-07-29 19:00:00|935.4|918.4|930.8|913.8|935.6|918.6|929.7|912.7|554
1596049500000|2020-07-29 19:05:00|930.7|913.7|937.7|920.7|941.3|924.3|930|913|465
1596049800000|2020-07-29 19:10:00|937.8|920.8|940.3|923.3|942.4|925.4|935.9|918.9|386
1596050100000|2020-07-29 19:15:00|940.6|923.6|940.7|923.7|941.2|924.2|938.2|921.2|172
1596050400000|2020-07-29 19:20:00|940.4|923.4|941.8|924.8|942.4|925.5|940.2|923.2|361
1596050700000|2020-07-29 19:25:00|941.4|924.4|938.6|921.6|942.4|925.4|936.3|919.3|361
1596051000000|2020-07-29 19:30:00|938.5|921.5|943.5|926.5|943.9|926.9|937.8|920.8|375
1596051300000|2020-07-29 19:35:00|943.6|926.6|942.7|925.7|944|927|941.6|924.6|277
1596051600000|2020-07-29 19:40:00|942.6|925.6|941.9|924.9|943.1|926.1|940.6|923.6|222
1596051900000|2020-07-29 19:45:00|941.8|924.8|939.1|922.1|941.8|924.8|936.8|919.8|305
1596052200000|2020-07-29 19:50:00|938.9|921.9|941.6|924.6|941.8|924.8|937.4|920.4|246
1596052500000|2020-07-29 19:55:00|941.7|924.7|941.4|924.4|941.8|924.8|940|923|158
1596052800000|2020-07-29 20:00:00|941.3|924.3|939.6|922.6|941.8|924.8|939.6|922.6|54
1596053100000|2020-07-29 20:05:00|939.5|922.5|940.4|923.4|940.5|923.5|939.5|922.5|22
1596053400000|2020-07-29 20:10:00|940.3|923.3|940.6|923.6|940.8|923.8|940.1|923.1|26
1596053700000|2020-07-29 20:15:00|940.5|923.5|939.8|922.8|940.7|923.7|939.6|922.6|33
1596054000000|2020-07-29 20:20:00|939.7|922.7|940.4|923.4|940.7|923.7|939.7|922.7|14
1596054300000|2020-07-29 20:25:00|940.6|923.6|940.6|923.6|940.6|923.6|940.1|923.1|31
1596054600000|2020-07-29 20:30:00|940.8|923.8|938.5|921.5|940.8|923.8|938.5|921.5|31
1596054900000|2020-07-29 20:35:00|938.6|921.6|938.6|921.6|939.1|922.1|937.4|920.4|55
1596055200000|2020-07-29 20:40:00|938.5|921.5|939.4|922.4|939.6|922.6|938.4|921.4|36
1596055500000|2020-07-29 20:45:00|939.3|922.3|941.2|924.2|941.2|924.2|938|921|51
1596055800000|2020-07-29 20:50:00|941|924|942|925|942.2|925.2|941|924|18
1596060000000|2020-07-29 22:00:00|939.9|922.9|943.9|926.9|944.1|927.1|939.8|922.8|97
1596060300000|2020-07-29 22:05:00|943.6|926.6|942.4|925.4|943.6|926.6|941.1|924.1|99
1596060600000|2020-07-29 22:10:00|942.2|925.2|942.4|925.4|944.9|927.9|942.2|925.2|42
1596060900000|2020-07-29 22:15:00|942.5|925.5|942.9|925.9|943|926|941.8|924.8|46
1596061200000|2020-07-29 22:20:00|943|926|942.7|925.7|943.1|926.1|942.5|925.5|11
1596061500000|2020-07-29 22:25:00|942.6|925.6|942.2|925.2|942.6|925.6|941.3|924.3|25
1596061800000|2020-07-29 22:30:00|942.1|925.1|942.5|925.5|942.6|925.6|941.9|924.9|19
1596062100000|2020-07-29 22:35:00|942.9|925.9|942.7|925.7|943.5|926.5|942.6|925.6|39
1596062400000|2020-07-29 22:40:00|942.8|925.8|943.3|926.3|943.5|926.5|942.8|925.8|30
1596062700000|2020-07-29 22:45:00|943.2|926.2|940.1|923.1|943.2|926.2|940.1|923.1|66
1596063000000|2020-07-29 22:50:00|940.2|923.2|941.2|924.2|941.2|924.2|940.1|923.1|45
1596063300000|2020-07-29 22:55:00|941.3|924.3|941.2|924.2|941.8|924.8|940.8|923.8|40
1596063600000|2020-07-29 23:00:00|941.3|924.3|941|924|942.5|925.5|941|924|70
1596063900000|2020-07-29 23:05:00|941.1|924.1|939.4|922.4|941.1|924.1|939.4|922.4|38
1596064200000|2020-07-29 23:10:00|939.5|922.5|937|920|939.5|922.5|937|920|46
1596064500000|2020-07-29 23:15:00|937.1|920.1|936.2|919.2|937.8|920.8|935.8|918.8|46
1596064800000|2020-07-29 23:20:00|936.1|919.1|936|919|937.1|920.1|935.9|918.9|65
1596065100000|2020-07-29 23:25:00|936.1|919.1|936.9|919.9|937.7|920.7|935.9|918.9|52
1596065400000|2020-07-29 23:30:00|936.6|919.6|938.4|921.4|938.9|921.9|936.4|919.4|58
1596065700000|2020-07-29 23:35:00|938.5|921.5|937.1|920.1|938.5|921.5|937.1|920.1|32
1596066000000|2020-07-29 23:40:00|937|920|937.4|920.4|937.7|920.7|936.8|919.8|50
1596066300000|2020-07-29 23:45:00|937.5|920.5|937.3|920.3|937.6|920.6|936.3|919.3|34
1596066600000|2020-07-29 23:50:00|937.2|920.2|938.7|921.7|938.7|921.7|936.3|919.3|51
1596066900000|2020-07-29 23:55:00|938.6|921.6|937.9|920.9|938.6|921.6|937.8|920.8|73
1596067200000|2020-07-30 00:00:00|938|921|936.8|919.8|939|922|936.2|919.2|83
1596067500000|2020-07-30 00:05:00|936.6|919.6|935.8|918.8|937.2|920.2|935.7|918.7|44
1596067800000|2020-07-30 00:10:00|936.1|919.1|936.7|919.7|937.4|920.4|935.9|918.9|72
1596068100000|2020-07-30 00:15:00|936.8|919.8|936.9|919.9|937.8|920.8|936.2|919.2|81
1596068400000|2020-07-30 00:20:00|937|920|937.4|920.4|938.5|921.5|936.8|919.8|72
1596068700000|2020-07-30 00:25:00|937.3|920.3|938.6|921.6|938.6|921.6|937.3|920.3|48
1596069000000|2020-07-30 00:30:00|938.4|921.4|938.4|921.4|938.6|921.6|937.7|920.7|42
1596069300000|2020-07-30 00:35:00|938.2|921.2|938.1|921.1|938.7|921.7|938.1|921.1|32
1596069600000|2020-07-30 00:40:00|938.2|921.2|937.9|920.9|938.4|921.4|937.9|920.9|23
1596069900000|2020-07-30 00:45:00|937.8|920.8|937.1|920.1|937.8|920.8|937.1|920.1|26
1596070200000|2020-07-30 00:50:00|937|920|939|922|940.5|923.5|936.9|919.9|50
1596070500000|2020-07-30 00:55:00|938.9|921.9|939|922|939.5|922.5|938.1|921.1|69
1596070800000|2020-07-30 01:00:00|938.7|921.7|941|924|941.2|924.2|938.3|921.3|278
1596071100000|2020-07-30 01:05:00|940.9|923.9|940.1|923.1|942.6|925.6|939.5|922.5|135
1596071400000|2020-07-30 01:10:00|940.2|923.2|938.6|921.6|941.1|924.1|936.9|919.9|184
1596071700000|2020-07-30 01:15:00|938.7|921.7|939.3|922.3|939.5|922.5|937.9|920.9|174
1596072000000|2020-07-30 01:20:00|939.5|922.5|939.5|922.5|940.4|923.4|939.3|922.3|86
1596072300000|2020-07-30 01:25:00|939.4|922.4|938.8|921.8|939.8|922.8|938.5|921.5|99
1596072600000|2020-07-30 01:30:00|939|922|940.1|923.1|940.2|923.2|938.7|921.7|122
1596072900000|2020-07-30 01:35:00|940.2|923.2|939.7|922.7|940.2|923.2|939.1|922.2|86
1596073200000|2020-07-30 01:40:00|939.8|922.8|940.3|923.3|941.1|924.1|939.3|922.3|71
1596073500000|2020-07-30 01:45:00|940.4|923.4|937.8|920.8|940.4|923.4|937.7|920.7|91
1596073800000|2020-07-30 01:50:00|937.7|920.7|937.6|920.6|937.7|920.7|937|920|71
1596074100000|2020-07-30 01:55:00|937.5|920.5|936.3|919.3|937.7|920.7|935.7|918.7|97
1596074400000|2020-07-30 02:00:00|936.2|919.2|934.6|917.6|936.3|919.3|934.1|917.1|101
1596074700000|2020-07-30 02:05:00|934.5|917.5|932|915|934.8|917.8|931.6|914.6|97
1596075000000|2020-07-30 02:10:00|931.9|914.9|932.3|915.4|932.7|915.7|931.7|914.7|148
1596075300000|2020-07-30 02:15:00|932.2|915.2|933.8|916.9|933.8|916.9|931.8|914.9|59
1596075600000|2020-07-30 02:20:00|934.1|917|933.2|916.2|934.1|917.2|932.1|915.1|65
1596075900000|2020-07-30 02:25:00|933.1|916.1|934.2|917.2|934.2|917.2|932.8|915.8|41
1596076200000|2020-07-30 02:30:00|934.1|917.1|935.5|918.5|935.9|918.9|934.1|917.1|73
1596076500000|2020-07-30 02:35:00|935.4|918.4|936.2|919.2|936.4|919.4|935.2|918.2|42
1596076800000|2020-07-30 02:40:00|936.4|919.4|935.8|918.8|936.5|919.5|935.7|918.7|62
1596077100000|2020-07-30 02:45:00|935.9|918.9|936.9|919.9|937.3|920.3|935.9|918.9|67
1596077400000|2020-07-30 02:50:00|937|920|939.1|922.1|939.3|922.3|937|920|81
1596077700000|2020-07-30 02:55:00|939.2|922.2|940.1|923.1|940.1|923.1|938.6|921.6|73
1596078000000|2020-07-30 03:00:00|940|923|940.9|923.9|941.1|924.1|939.5|922.5|85
1596078300000|2020-07-30 03:05:00|941|924|939|922|941.1|924.1|938.7|921.7|79
1596078600000|2020-07-30 03:10:00|938.9|921.9|938.3|921.3|939.1|922.1|938.1|921.1|41
1596078900000|2020-07-30 03:15:00|938.4|921.4|936.1|919.1|938.4|921.4|935.6|918.6|42
1596079200000|2020-07-30 03:20:00|936|919|936.1|919.1|936.3|919.3|935.9|918.9|18
1596079500000|2020-07-30 03:25:00|936|919|934.9|917.9|936|919|934.8|917.8|28
1596079800000|2020-07-30 03:30:00|935.2|918.2|934.5|917.5|935.3|918.3|934.3|917.3|42
1596080100000|2020-07-30 03:35:00|934.6|917.7|934.8|917.8|936|919|934.6|917.7|51
1596080400000|2020-07-30 03:40:00|934.7|917.7|934.6|917.6|935.2|918.5|934.6|917.6|17
1596080700000|2020-07-30 03:45:00|934.7|917.7|934.8|917.8|935.2|918.2|934.7|917.7|15
1596081000000|2020-07-30 03:50:00|934.9|917.9|936.6|919.6|936.8|919.8|934.9|917.9|27
1596081300000|2020-07-30 03:55:00|936.5|919.5|937|920|937.2|920.2|936.4|919.4|25
1596081600000|2020-07-30 04:00:00|937.1|920.1|935|918|937.2|920.2|934.9|917.9|40
1596081900000|2020-07-30 04:05:00|934.9|917.9|935.1|918.1|935.3|918.3|934.3|917.3|47
1596082200000|2020-07-30 04:10:00|935.2|918.2|934.3|917.3|936.2|919.2|934.1|917.1|42
1596082500000|2020-07-30 04:15:00|934.4|917.4|933.4|916.4|934.4|917.7|931.9|914.9|111
1596082800000|2020-07-30 04:20:00|933.3|916.3|933.7|916.7|934|917|933.2|916.2|27
1596083100000|2020-07-30 04:25:00|933.8|916.8|934.2|917.2|935.3|918.3|933.7|916.7|43
1596083400000|2020-07-30 04:30:00|934.1|917.1|935.5|918.5|935.8|918.8|934.1|917.1|48
1596083700000|2020-07-30 04:35:00|935.7|918.7|934.5|917.5|935.7|918.7|933.5|916.5|53
1596084000000|2020-07-30 04:40:00|934.6|917.6|934.4|917.4|934.6|917.6|934.3|917.3|22
1596084300000|2020-07-30 04:45:00|934.3|917.3|934.8|917.8|935.2|918.2|934.3|917.3|20
1596084600000|2020-07-30 04:50:00|934.9|917.9|934.7|917.7|935.4|918.4|934.6|917.6|31
1596084900000|2020-07-30 04:55:00|934.6|917.6|934|917|934.9|917.9|934|917|41
1596085200000|2020-07-30 05:00:00|934.1|917.1|932.6|915.6|934.1|917.1|931.2|914.2|69
1596085500000|2020-07-30 05:05:00|932.7|915.7|931.7|914.7|933.5|916.5|931.7|914.7|72
1596085800000|2020-07-30 05:10:00|931.8|914.8|932.8|915.8|933|916|931.3|914.3|61
1596086100000|2020-07-30 05:15:00|932.7|915.7|930.9|913.9|932.7|915.7|930.9|913.9|58
1596086400000|2020-07-30 05:20:00|931|914|931.4|914.4|932|915|931|914|64
1596086700000|2020-07-30 05:25:00|931.3|914.3|927.3|910.3|931.7|914.7|926.9|909.9|270
1596087000000|2020-07-30 05:30:00|927.2|910.2|929.6|912.6|929.8|912.8|925.7|908.7|242
1596087300000|2020-07-30 05:35:00|929.5|912.5|931.2|914.2|931.2|914.2|929.3|912.3|68
1596087600000|2020-07-30 05:40:00|931|914|930.8|913.8|933.3|916.3|930.8|913.8|59
1596087900000|2020-07-30 05:45:00|930.9|913.9|930.1|913.1|931.8|914.8|929.2|912.2|148
1596088200000|2020-07-30 05:50:00|930.2|913.2|931.6|914.6|932|915|930|913|85
1596088500000|2020-07-30 05:55:00|931.7|914.7|930.2|913.2|932.1|915.1|930.2|913.2|86
1596088800000|2020-07-30 06:00:00|930.3|913.3|931.4|914.4|931.8|914.8|930|913|111
1596089100000|2020-07-30 06:05:00|931.3|914.3|933.9|916.9|934|917|930.7|913.7|126
1596089400000|2020-07-30 06:10:00|933.8|916.8|934|917|934.9|917.9|933.2|916.2|97
1596089700000|2020-07-30 06:15:00|933.8|916.8|932|915|934.1|917.1|931.6|914.6|105
1596090000000|2020-07-30 06:20:00|931.8|914.8|933.4|916.4|933.5|916.5|931.5|914.5|86
1596090300000|2020-07-30 06:25:00|933.2|916.2|930.3|913.3|933.3|916.3|930.3|913.3|85
1596090600000|2020-07-30 06:30:00|930.2|913.2|927.9|910.9|930.4|913.4|927|910|144
1596090900000|2020-07-30 06:35:00|928|911|926.7|909.7|928.6|911.6|926.3|909.3|168
1596091200000|2020-07-30 06:40:00|926.6|909.6|928.3|911.3|928.6|911.6|926.1|909.1|242
1596091500000|2020-07-30 06:45:00|928.1|911.1|926.4|909.4|928.1|911.1|926.2|909.2|211
1596091800000|2020-07-30 06:50:00|926.5|909.5|923.8|906.8|926.8|909.8|922.5|905.5|279
1596092100000|2020-07-30 06:55:00|923.7|906.7|927.9|910.9|929.2|912.2|923.6|906.6|296
1596092400000|2020-07-30 07:00:00|928.3|911.3|927.8|910.8|931|914|927|910|218
1596092700000|2020-07-30 07:05:00|927.7|910.7|924.5|907.5|927.8|910.8|923.6|906.6|156
1596093000000|2020-07-30 07:10:00|924.6|907.6|921.1|904.2|924.6|907.6|919.4|902.4|340
1596093300000|2020-07-30 07:15:00|920.9|904|920.9|903.9|922|905|919.6|902.7|206
1596093600000|2020-07-30 07:20:00|920.8|903.8|918.4|901.4|921.4|904.4|917.7|900.7|234
1596093900000|2020-07-30 07:25:00|918.3|901.3|921.2|904.2|921.9|904.9|918.3|901.3|307
1596094200000|2020-07-30 07:30:00|921.1|904.1|918|901|921.5|904.5|917.9|900.9|196
1596094500000|2020-07-30 07:35:00|917.4|900.4|923|906|923.8|906.8|916.6|899.6|228
1596094800000|2020-07-30 07:40:00|923.3|906.3|926|909|926.1|909.1|922.9|905.9|185
1596095100000|2020-07-30 07:45:00|926.1|909.1|928.3|911.3|928.3|911.3|925.5|908.5|162
1596095400000|2020-07-30 07:50:00|928.1|911.1|927.8|910.8|928.4|911.4|926.2|909.2|138
1596095700000|2020-07-30 07:55:00|927.7|910.7|928.1|911.1|929.1|912.1|926.5|909.5|91
1596096000000|2020-07-30 08:00:00|928.2|911.2|928.9|911.9|930.5|913.5|927.2|910.2|175
1596096300000|2020-07-30 08:05:00|929|912|923.3|906.3|929.5|912.5|921.8|904.9|180
1596096600000|2020-07-30 08:10:00|923|906.1|925.1|908.1|925.4|908.4|921.1|904.1|194
1596096900000|2020-07-30 08:15:00|925.2|908.2|925.4|908.4|925.6|908.6|923.3|906.3|126
1596097200000|2020-07-30 08:20:00|925.2|908.2|922.1|905.1|925.2|908.2|921.1|904.1|150
1596097500000|2020-07-30 08:25:00|922|905|921.6|904.6|922.4|905.4|919.6|902.6|146
1596097800000|2020-07-30 08:30:00|921.5|904.5|921.6|904.6|922.9|905.9|919.9|902.9|131
1596098100000|2020-07-30 08:35:00|921|904|921.7|904.7|923.2|906.2|920.6|903.6|121
1596098400000|2020-07-30 08:40:00|921.5|904.5|920.3|903.3|921.7|904.7|919.3|902.3|155
1596098700000|2020-07-30 08:45:00|920|903|916|899.1|920.5|903.5|915.5|898.6|208
1596099000000|2020-07-30 08:50:00|915.9|899|915.4|898.4|917.5|900.5|913.4|896.4|217
1596099300000|2020-07-30 08:55:00|915.5|898.5|907.9|890.9|915.5|898.5|905.8|888.8|291
1596099600000|2020-07-30 09:00:00|907.8|890.8|909.9|892.9|914.3|897.3|906.7|889.7|237
1596099900000|2020-07-30 09:05:00|910|893|903.6|886.7|911.6|894.6|903.6|886.7|236
1596100200000|2020-07-30 09:10:00|903.5|886.6|907.6|890.6|910.2|893.2|897.9|880.9|371
1596100500000|2020-07-30 09:15:00|907.5|890.5|907.3|890.3|908|891|905.6|888.6|156
1596100800000|2020-07-30 09:20:00|907.4|890.4|908.1|891.1|908.6|891.6|906.7|889.7|121
1596101100000|2020-07-30 09:25:00|908.4|891.4|910.1|893.1|911.4|894.4|906.1|889.1|172
1596101400000|2020-07-30 09:30:00|910|893|913.4|896.4|913.5|896.5|910|893|166
1596101700000|2020-07-30 09:35:00|913.6|896.6|915.1|898.1|915.3|898.3|912.1|895.1|99
1596102000000|2020-07-30 09:40:00|915|898|916.9|899.9|917.8|900.8|914.5|897.5|196
1596102300000|2020-07-30 09:45:00|917.1|900.1|913.8|896.8|917.1|900.1|913.2|896.2|107
1596102600000|2020-07-30 09:50:00|913.7|896.7|914.4|897.4|915.3|898.3|913.3|896.3|93
1596102900000|2020-07-30 09:55:00|914.5|897.5|913.4|896.4|914.9|897.9|912.8|895.8|59
1596103200000|2020-07-30 10:00:00|913.3|896.3|910.3|893.3|913.5|896.5|910|893|99
1596103500000|2020-07-30 10:05:00|910.5|893.5|908.9|891.9|910.9|893.9|908.4|891.4|122
1596103800000|2020-07-30 10:10:00|908.8|891.8|911.2|894.2|911.2|894.2|906.8|889.8|111
1596104100000|2020-07-30 10:15:00|911.1|894.1|912.3|895.3|912.9|895.9|909.8|892.9|104
1596104400000|2020-07-30 10:20:00|912.2|895.2|913.3|896.3|913.3|896.3|911|894|68
1596104700000|2020-07-30 10:25:00|912.9|895.9|915|898|915.4|898.4|912.6|895.6|134
1596105000000|2020-07-30 10:30:00|914.8|897.8|915.6|898.6|915.6|898.6|913.2|896.3|92
1596105300000|2020-07-30 10:35:00|915.3|898.4|915.1|898.1|916.6|899.6|914.7|897.7|93
1596105600000|2020-07-30 10:40:00|914.7|897.7|914.1|897.1|915.6|898.6|914.1|897.1|48
1596105900000|2020-07-30 10:45:00|913.9|896.9|910.2|893.2|913.9|896.9|908.5|891.5|137
1596106200000|2020-07-30 10:50:00|910.3|893.3|906|889|910.9|893.9|905.8|888.8|159
1596106500000|2020-07-30 10:55:00|906.1|889.1|912.8|895.8|914.8|897.8|906.1|889.1|198
1596106800000|2020-07-30 11:00:00|913.1|896.1|911.1|894.2|913.1|896.1|908.9|891.9|132
1596107100000|2020-07-30 11:05:00|911.2|894.1|913.4|896.4|914.3|897.3|910|893|113
1596107400000|2020-07-30 11:10:00|913.5|896.5|912.9|895.9|914.1|897.1|912.4|895.4|66
1596107700000|2020-07-30 11:15:00|913.1|896.1|916.9|899.9|917.1|900.1|911.6|894.6|83
1596108000000|2020-07-30 11:20:00|917.3|900.3|917.1|900.1|917.5|900.5|915.6|898.6|114
1596108300000|2020-07-30 11:25:00|917.2|900.2|913.9|896.9|917.2|900.2|913.9|896.9|92
1596108600000|2020-07-30 11:30:00|913.8|896.8|917.9|900.9|918.5|901.5|913.8|896.8|153
1596108900000|2020-07-30 11:35:00|917.8|900.7|917.1|900.2|918.9|902|917.1|900.1|91
1596109200000|2020-07-30 11:40:00|916.8|900|918.7|901.8|919.1|902.1|916.8|900|84
1596109500000|2020-07-30 11:45:00|919.1|901.7|920|903|920.9|903.9|918.9|901.7|103
1596109800000|2020-07-30 11:50:00|919.9|902.9|920|903|921.7|904.7|918.9|901.9|123
1596110100000|2020-07-30 11:55:00|919.8|902.8|918.9|901.9|920.3|903.3|918|901|109
1596110400000|2020-07-30 12:00:00|919.4|902.4|918|901|921.6|904.6|916.6|899.6|276
1596110700000|2020-07-30 12:05:00|917.8|900.8|918.7|901.7|919.7|902.7|917|900|230
1596111000000|2020-07-30 12:10:00|919|902.1|917.1|900.1|919.4|902.4|915.8|898.8|229
1596111300000|2020-07-30 12:15:00|917.2|900.2|915.3|898.3|917.2|900.2|914.3|897.3|255
1596111600000|2020-07-30 12:20:00|915.5|898.5|919.1|902.2|919.5|902.5|915|898|211
1596111900000|2020-07-30 12:25:00|918.9|901.9|918.6|901.6|918.9|901.9|916.6|899.6|155
1596112200000|2020-07-30 12:30:00|916|899|912.1|895.1|916.9|900|911.2|894.2|399
1596112500000|2020-07-30 12:35:00|911.8|894.8|907.5|890.5|913.9|896.9|907.4|890.5|373
1596112800000|2020-07-30 12:40:00|907.3|890.3|907.4|890.5|909.3|892.3|905.2|888.3|351
1596113100000|2020-07-30 12:45:00|907.5|890.6|906.7|889.7|909.6|892.7|902.9|886|515
1596113400000|2020-07-30 12:50:00|906.6|889.8|902.1|885.2|907.7|890.7|901.3|884.3|518
1596113700000|2020-07-30 12:55:00|902|885|904.5|887.7|905.2|888.3|900.4|883.4|549
1596114000000|2020-07-30 13:00:00|904.6|887.9|907.5|890.5|909.6|892.7|903.8|886.8|773
1596114300000|2020-07-30 13:05:00|907.6|890.6|906.4|889.5|907.7|890.8|902.9|885.9|492
1596114600000|2020-07-30 13:10:00|906.5|889.6|906.3|889.4|908.3|891.4|904.7|887.7|531
1596114900000|2020-07-30 13:15:00|906|889.1|905.5|888.6|907.8|890.8|904.7|887.8|374
1596115200000|2020-07-30 13:20:00|905.4|888.4|902.6|885.8|905.4|888.5|902.4|885.6|214
1596115500000|2020-07-30 13:25:00|902.7|885.9|899.5|882.8|903.5|886.7|899|882.2|302
1596115800000|2020-07-30 13:30:00|899.4|882.7|903.4|886.6|903.4|886.6|898.7|881.9|590
1596116100000|2020-07-30 13:35:00|903.5|886.8|904.8|887.8|907|890.1|903.1|886.3|671
1596116400000|2020-07-30 13:40:00|904.6|887.7|907.7|890.9|909.1|892.2|904.6|887.7|621
1596116700000|2020-07-30 13:45:00|907.8|890.8|909.8|892.9|913.4|896.5|907.7|890.8|639
1596117000000|2020-07-30 13:50:00|909.7|893|905.9|889|911.5|894.7|905.5|888.6|490
1596117300000|2020-07-30 13:55:00|906|889.1|906.5|889.6|908.4|891.5|903.8|886.9|490
1596117600000|2020-07-30 14:00:00|906.6|889.7|905.6|888.8|907.4|890.5|904.9|888|496
1596117900000|2020-07-30 14:05:00|905.5|888.6|906.5|889.6|906.9|890|903.7|886.8|376
1596118200000|2020-07-30 14:10:00|906.4|889.4|902.9|886|907.8|891|902.7|885.9|441
1596118500000|2020-07-30 14:15:00|902.8|885.9|899.1|882.2|902.8|886|898|881.1|681
1596118800000|2020-07-30 14:20:00|898.9|882|900.6|883.6|902.5|885.6|895.8|879|765
1596119100000|2020-07-30 14:25:00|900.7|883.8|902.2|885.2|902.6|885.6|897.8|880.9|497
1596119400000|2020-07-30 14:30:00|902.3|885.3|900.3|883.5|902.6|885.6|898.6|881.7|651
1596119700000|2020-07-30 14:35:00|900.1|883.3|898.9|882.1|900.4|883.5|898|881.2|455
1596120000000|2020-07-30 14:40:00|899.1|882.3|895.1|878.3|899.7|882.8|894.8|877.9|568
1596120300000|2020-07-30 14:45:00|895.2|878.4|895.2|878.3|898.6|881.7|893|876.2|691
1596120600000|2020-07-30 14:50:00|895.1|878.2|896.7|879.8|897.7|880.8|895.1|878.2|426
1596120900000|2020-07-30 14:55:00|896.8|880|897.2|880.4|898.6|881.8|895.5|878.7|431
1596121200000|2020-07-30 15:00:00|897.3|880.5|897.8|880.9|899.3|882.4|894.9|878.2|530
1596121500000|2020-07-30 15:05:00|897.9|881|895.5|878.7|898|881.1|895.2|878.4|369
1596121800000|2020-07-30 15:10:00|895.6|878.8|893|876.2|896.2|879.3|891.5|874.5|589
1596122100000|2020-07-30 15:15:00|892.8|876|894.2|877.3|894.4|877.6|892.7|875.9|358
1596122400000|2020-07-30 15:20:00|894|877.4|894.9|878.1|896|879.2|893.6|876.8|417
1596122700000|2020-07-30 15:25:00|895|878.2|891.9|875.1|895.5|878.7|891.6|874.8|252
1596123000000|2020-07-30 15:30:00|892|875.2|896.4|879.6|896.4|879.6|891.9|875.1|271
1596123300000|2020-07-30 15:35:00|896.5|879.7|897.2|880.4|897.8|881.1|895.4|878.7|276
1596123600000|2020-07-30 15:40:00|897.1|880.3|897.7|880.9|898.5|881.7|895.9|879.1|249
1596123900000|2020-07-30 15:45:00|897.8|881|901.1|884.3|901.2|884.4|896.8|880|210
1596124200000|2020-07-30 15:50:00|901.3|884.4|901|884.2|902.4|885.6|900|883.2|313
1596124500000|2020-07-30 15:55:00|900.9|884.1|902.7|885.9|903.3|886.5|900.9|884.1|217
1596124800000|2020-07-30 16:00:00|903|886.3|902.2|885.4|903.5|886.7|902|885.2|258
1596125100000|2020-07-30 16:05:00|902.4|885.6|901.3|884.5|902.8|886|900|883.1|234
1596125400000|2020-07-30 16:10:00|901.4|884.6|902|885.1|903|886.1|900.1|883.2|215
1596125700000|2020-07-30 16:15:00|902.3|885.4|906.1|889.3|907.8|890.9|901.8|885|407
1596126000000|2020-07-30 16:20:00|906.2|889.2|906.4|889.6|906.9|890.1|905|888.2|303
1596126300000|2020-07-30 16:25:00|906.5|889.5|905.8|889|907.1|890.2|905.4|888.5|139
1596126600000|2020-07-30 16:30:00|905.7|888.9|906.9|890.1|907.4|890.6|905.7|888.9|268
1596126900000|2020-07-30 16:35:00|906.8|890|907.6|890.8|907.6|890.8|906.5|889.7|200
1596127200000|2020-07-30 16:40:00|907.5|890.7|909.9|893|910.6|893.8|907.3|890.6|191
1596127500000|2020-07-30 16:45:00|910|893.2|911.7|894.9|911.7|894.9|909.5|892.7|173
1596127800000|2020-07-30 16:50:00|911.8|895|910.7|893.9|911.9|895.1|910.2|893.4|195
1596128100000|2020-07-30 16:55:00|910.6|893.8|908.3|891.6|910.9|894.2|908|891.3|192
1596128400000|2020-07-30 17:00:00|908.1|891.3|908.1|891.4|910.2|893.5|907|890.4|284
1596128700000|2020-07-30 17:05:00|907.9|891.3|911.2|894.4|911.4|894.5|907.9|891.3|173
1596129000000|2020-07-30 17:10:00|911.3|894.3|912.9|896.1|913|896.2|911|894.2|174
1596129300000|2020-07-30 17:15:00|912.8|896.2|914.6|897.7|915.3|898.5|912.8|896|270
1596129600000|2020-07-30 17:20:00|914.5|897.6|910|893.1|914.5|897.6|910|893.1|217
1596129900000|2020-07-30 17:25:00|910.1|893.2|910.1|893.2|911.9|895|909.8|892.9|199
1596130200000|2020-07-30 17:30:00|910.2|893.3|911|894|911.1|894.2|909.4|892.5|182
1596130500000|2020-07-30 17:35:00|911.1|894.1|910.8|894|911.5|894.6|910.4|893.5|137
1596130800000|2020-07-30 17:40:00|910.9|894.1|912.7|895.8|912.8|896|910.6|893.8|123
1596131100000|2020-07-30 17:45:00|912.6|895.7|912.8|895.9|913.6|896.7|911.7|894.9|122
1596131400000|2020-07-30 17:50:00|912.9|896|912.7|895.8|913.6|896.7|912.6|895.7|87
1596131700000|2020-07-30 17:55:00|912.5|895.7|911.6|894.7|912.6|895.7|911.1|894.3|111
1596132000000|2020-07-30 18:00:00|911.5|894.8|911.2|894.3|912.2|895.3|910.7|893.8|111
1596132300000|2020-07-30 18:05:00|911.1|894.4|911|894.2|911.7|894.9|910.6|893.8|90
1596132600000|2020-07-30 18:10:00|911.1|894.3|909.6|892.8|911.1|894.3|909.5|892.7|144
1596132900000|2020-07-30 18:15:00|909.5|892.7|908.7|891.9|910.6|893.8|908.5|891.8|146
1596133200000|2020-07-30 18:20:00|908.8|892|908.5|891.6|909.1|892.3|906.6|889.8|114
1596133500000|2020-07-30 18:25:00|908.6|891.7|908.6|891.6|909.1|892.2|907|890.1|158
1596133800000|2020-07-30 18:30:00|908.5|891.5|907.5|890.7|908.8|891.8|906.4|889.5|107
1596134100000|2020-07-30 18:35:00|907.6|890.8|909.6|892.7|910.8|893.8|907|890.2|93
1596134400000|2020-07-30 18:40:00|909.3|892.4|908.3|891.4|910.4|893.5|908.3|891.4|77
1596134700000|2020-07-30 18:45:00|908.4|891.5|909.1|892.2|909.7|892.9|908.4|891.5|100
1596135000000|2020-07-30 18:50:00|908.9|892|907.9|891|909.2|892.3|907.6|890.8|104
1596135300000|2020-07-30 18:55:00|908|891.1|907.8|890.9|908.3|891.5|906.8|889.9|100
1596135600000|2020-07-30 19:00:00|907.9|891|907.6|890.8|908.4|891.6|907.1|890.2|147
1596135900000|2020-07-30 19:05:00|907.7|890.9|906.7|889.9|907.7|890.9|906.5|889.7|93
1596136200000|2020-07-30 19:10:00|906.6|889.8|907.3|890.5|907.7|890.9|906.6|889.8|65
1596136500000|2020-07-30 19:15:00|907.1|890.3|909.2|892.4|909.5|892.7|906.8|889.9|121
1596136800000|2020-07-30 19:20:00|909.3|892.5|909|892.1|909.7|892.9|908.5|891.6|101
1596137100000|2020-07-30 19:25:00|909.2|892.2|910.6|893.8|910.6|893.8|909|892.2|119
1596137400000|2020-07-30 19:30:00|910.5|893.7|909.9|893|910.7|893.9|909.6|892.8|82
1596137700000|2020-07-30 19:35:00|909.8|892.9|910.1|893.3|910.7|893.9|909.7|892.8|96
1596138000000|2020-07-30 19:40:00|910|893.2|910.2|893.4|910.4|893.6|909.5|892.7|61
1596138300000|2020-07-30 19:45:00|910.1|893.3|909.6|892.8|910.3|893.5|908.8|892|117
1596138600000|2020-07-30 19:50:00|909.8|893|910.4|893.5|911.2|894.4|909.6|892.8|106
1596138900000|2020-07-30 19:55:00|910.5|893.6|911.2|894.4|911.3|894.5|910|893.1|152
1596139200000|2020-07-30 20:00:00|910.9|894.1|910.2|893.2|910.9|894.1|909.9|892.9|74
1596139500000|2020-07-30 20:05:00|910.1|893.1|910.5|893.5|910.9|893.9|910|893|91
1596139800000|2020-07-30 20:10:00|910.6|893.6|911.1|894.1|912.3|895.3|910.5|893.5|81
1596140100000|2020-07-30 20:15:00|910.9|893.9|910.9|893.9|911.1|894.1|910|893|45
1596140400000|2020-07-30 20:20:00|910.6|893.6|911.1|894.1|911.2|894.2|910.3|893.3|34
1596140700000|2020-07-30 20:25:00|911|894|910.8|893.8|911.8|894.8|910.8|893.8|36
1596141000000|2020-07-30 20:30:00|911|894|912.9|895.9|912.9|895.9|910.6|893.6|93
1596141300000|2020-07-30 20:35:00|913|896|913.7|896.7|914.4|897.4|912.1|895.1|93
1596141600000|2020-07-30 20:40:00|913.8|896.8|913.1|896.1|913.9|896.9|912.9|895.9|71
1596141900000|2020-07-30 20:45:00|913.2|896.2|913.6|896.6|914.2|897.2|912.6|895.6|75
1596142200000|2020-07-30 20:50:00|913.7|896.7|913.3|896.3|914.1|897.1|912.8|895.8|53
1596142500000|2020-07-30 20:55:00|913.4|896.4|913.9|896.9|914.4|897.4|912.3|895.3|71
1596146400000|2020-07-30 22:00:00|913.7|896.7|913.6|896.6|915.7|898.7|912.3|895.3|134
1596146700000|2020-07-30 22:05:00|913.7|896.7|912.1|895.1|913.7|896.7|911.5|894.5|50
1596147000000|2020-07-30 22:10:00|912.3|895.3|913.1|896.1|913.1|896.1|912.2|895.2|25
1596147300000|2020-07-30 22:15:00|913.2|896.2|913.9|896.9|914.5|897.5|912.4|895.4|72
1596147600000|2020-07-30 22:20:00|914|897|914.5|897.5|914.6|897.6|913.3|896.3|80
1596147900000|2020-07-30 22:25:00|914.8|897.8|913.7|896.7|915.3|898.3|913.6|896.6|60
1596148200000|2020-07-30 22:30:00|913.8|896.8|913.3|896.3|914|897|913.1|896.1|51
1596148500000|2020-07-30 22:35:00|913.4|896.4|913.6|896.6|914.2|897.2|913.2|896.2|72
1596148800000|2020-07-30 22:40:00|913.7|896.7|912.9|895.9|913.7|896.7|912.7|895.7|42
1596149100000|2020-07-30 22:45:00|913|896|912.8|895.8|913.2|896.2|912.8|895.8|31
1596149400000|2020-07-30 22:50:00|912.9|895.9|913|896|913.2|896.2|912.7|895.7|34
1596149700000|2020-07-30 22:55:00|912.9|895.9|912.9|895.9|913.2|896.2|912.4|895.4|34
1596150000000|2020-07-30 23:00:00|913|896|911.5|894.5|913|896|911.5|894.5|42
1596150300000|2020-07-30 23:05:00|911.6|894.6|911.5|894.5|911.8|894.8|911.3|894.3|66
1596150600000|2020-07-30 23:10:00|911.8|894.8|912.5|895.5|913.3|896.3|911.4|894.4|71
1596150900000|2020-07-30 23:15:00|912.6|895.6|912.9|896|913.3|896.3|912.5|895.5|88
1596151200000|2020-07-30 23:20:00|913.1|895.9|913.1|896.1|913.1|896.1|912.7|895.7|55
1596151500000|2020-07-30 23:25:00|913.2|896.2|913.8|896.9|914.4|897.4|912.9|895.9|58
1596151800000|2020-07-30 23:30:00|913.7|896.8|912.5|898.7|914.2|898.7|912.1|896.8|89
1596152100000|2020-07-30 23:35:00|912.4|898.8|911.7|898.5|912.4|899.1|911.6|898.4|83
1596152400000|2020-07-30 23:40:00|911.8|898.6|912.3|899.3|912.4|899.4|910.8|897.6|113
1596152700000|2020-07-30 23:45:00|912.4|899.4|912.4|899.4|912.6|899.6|912.1|899|40
1596153000000|2020-07-30 23:50:00|913.3|900.3|913.9|900.8|913.9|900.8|913.3|900.3|13
1596153300000|2020-07-30 23:55:00|913.8|900.7|913.8|900.6|914|900.8|912.7|899.6|98
1596153600000|2020-07-31 00:00:00|914|900.8|910.9|897.7|922.9|905.9|910.3|897.2|228
1596153900000|2020-07-31 00:05:00|910.8|897.6|911|897.8|911.4|898.1|910.4|897.2|147
1596154200000|2020-07-31 00:10:00|911.2|897.9|913|900|913.1|900|911.2|897.9|132
1596154500000|2020-07-31 00:15:00|913.1|900.1|913.3|900.2|913.5|900.4|911.6|898.6|151
1596154800000|2020-07-31 00:20:00|913.2|900.1|910.8|897.5|913.5|900.4|910.8|897.4|185
1596155100000|2020-07-31 00:25:00|910.9|897.6|910.8|897.5|911.6|898.4|910.6|897.3|106
1596155400000|2020-07-31 00:30:00|910.6|897.3|909.2|897.1|910.9|897.7|908.7|895.5|102
1596155700000|2020-07-31 00:35:00|909.1|897.2|907.9|896.7|909.6|898.1|907.6|896.4|131
1596156000000|2020-07-31 00:40:00|908|896.8|909.9|898.7|910.3|899.1|908|896.8|115
1596156300000|2020-07-31 00:45:00|910.1|898.8|910.1|898.9|911.7|899.8|907.8|896.4|159
1596156600000|2020-07-31 00:50:00|910.2|899|908.3|897|910.5|899.3|907.7|896.5|164
1596156900000|2020-07-31 00:55:00|908|896.7|905.3|894.2|908.4|897.2|905|893.9|198
1596157200000|2020-07-31 01:00:00|905.5|894.3|906.1|896.8|906.5|897.2|904.4|893.2|477
1596157500000|2020-07-31 01:05:00|906|896.7|905.9|896.6|906.8|897.5|904.3|895|269
1596157800000|2020-07-31 01:10:00|906.1|896.7|909|899.9|909|901.5|903.7|896|211
1596158100000|2020-07-31 01:15:00|908.9|899.8|906.8|897.6|910.1|901.8|905.3|897.4|275
1596158400000|2020-07-31 01:20:00|906.7|897.5|906.1|896.7|908.4|899.2|906|896.7|177
1596158700000|2020-07-31 01:25:00|906|896.8|908.6|899.3|908.6|899.3|906|896.8|103
1596159000000|2020-07-31 01:30:00|908.4|899.1|909.4|900.2|909.9|900.6|908.2|898.8|173
1596159300000|2020-07-31 01:35:00|909.5|900.3|909.7|900.6|910.9|904|907.1|900.2|291
1596159600000|2020-07-31 01:40:00|909.6|900.5|909|900|911.2|904.7|905.9|899.6|245
1596159900000|2020-07-31 01:45:00|909.1|900.1|910.3|901.1|910.8|904|907.5|899.6|256
1596160200000|2020-07-31 01:50:00|910.4|901|909.7|900.6|910.4|901.2|908.5|899.4|156
1596160500000|2020-07-31 01:55:00|907|903.5|913.2|904.2|913.4|906.9|907|900.6|366
1596160800000|2020-07-31 02:00:00|913|904|913.8|904.7|915.1|908.9|909|902.7|399
1596161100000|2020-07-31 02:05:00|913.9|904.8|912.3|903.2|914.7|908|910.8|903|199
1596161400000|2020-07-31 02:10:00|912.5|903.3|913|903.9|913.4|906.3|909.8|902.9|170
1596161700000|2020-07-31 02:15:00|913.1|904|913.1|904.1|913.8|907.5|910.6|903.5|151
1596162000000|2020-07-31 02:20:00|913|904|907.8|904.3|913|906.3|907.7|901.7|242
1596162300000|2020-07-31 02:25:00|908|904.5|910.2|901.1|911.3|905|907.8|900.9|168
1596162600000|2020-07-31 02:30:00|910.3|901|910.4|901.4|911|904.6|906.1|899.8|319
1596162900000|2020-07-31 02:35:00|907.7|904.2|909|900|911.1|904.7|906|899.8|319
1596163200000|2020-07-31 02:40:00|906.3|902.8|910.5|901.5|911|904.7|906.3|900|203
1596163500000|2020-07-31 02:45:00|910.6|901.6|910.6|901.3|911.8|905.2|907.5|901.2|209
1596163800000|2020-07-31 02:50:00|910.7|901.4|912.8|903.7|913|903.8|910.7|901.4|233
1596164100000|2020-07-31 02:55:00|912.7|903.6|911.7|902.5|913.7|904.6|911.6|902.4|217
1596164400000|2020-07-31 03:00:00|911.9|902.7|911.2|901.9|914.3|903.7|910.5|901.3|252
1596164700000|2020-07-31 03:05:00|911.1|901.8|908|904.5|912.4|905.1|907.9|901.7|111
1596165000000|2020-07-31 03:10:00|907.9|904.4|908.4|906.6|909.4|906.6|907.9|904.4|47
1596165300000|2020-07-31 03:15:00|908.3|906.5|906.9|903.4|908.6|906.8|906.7|903.2|106
1596165600000|2020-07-31 03:20:00|907.1|903.6|908.6|906.8|908.7|906.9|906.8|903.6|86
1596165900000|2020-07-31 03:25:00|908.7|906.9|909.4|907.6|909.7|907.9|908.3|906.5|95
1596166200000|2020-07-31 03:30:00|909.3|907.5|909.3|907.5|910|908.2|906.9|905.1|155
1596166500000|2020-07-31 03:35:00|909.2|907.4|909|907.2|909.5|907.7|908|906.2|107
1596166800000|2020-07-31 03:40:00|909.2|907.4|906.2|904.4|909.6|907.8|906.1|904.3|100
1596167100000|2020-07-31 03:45:00|906.1|904.3|907.4|905.6|907.5|905.7|905.8|904|80
1596167400000|2020-07-31 03:50:00|907.5|905.7|908.9|907.1|909.4|907.6|907.5|905.7|63
1596167700000|2020-07-31 03:55:00|908.8|907|908.3|906.5|908.9|907.1|907.2|905.4|86
1596168000000|2020-07-31 04:00:00|908.4|906.6|909.1|907.3|909.4|907.6|907.7|905.9|108
1596168300000|2020-07-31 04:05:00|909.3|907.5|908.3|906.5|909.4|907.6|908.2|906.4|85
1596168600000|2020-07-31 04:10:00|908.2|906.4|908.4|906.6|908.4|906.6|907.2|905.4|103
1596168900000|2020-07-31 04:15:00|908.5|906.7|909.6|907.8|909.9|908.1|908.3|906.5|67
1596169200000|2020-07-31 04:20:00|909|907.2|909.2|907.4|909.7|907.9|908.4|906.6|54
1596169500000|2020-07-31 04:25:00|909.3|907.5|908.4|906.6|909.6|907.8|907.5|905.7|70
1596169800000|2020-07-31 04:30:00|908.6|906.8|908.5|906.7|909.6|907.8|908|906.2|72
1596170100000|2020-07-31 04:35:00|908.3|906.5|907.8|906|908.9|907.1|907.6|905.8|65
1596170400000|2020-07-31 04:40:00|907.9|906.1|907.2|905.4|908.2|906.4|907.1|905.3|69
1596170700000|2020-07-31 04:45:00|907.4|905.6|908.4|906.6|908.4|906.6|906.7|904.9|95
1596171000000|2020-07-31 04:50:00|908.3|906.5|908.9|907.1|909.3|907.5|908.1|906.3|79
1596171300000|2020-07-31 04:55:00|909|907.2|908.2|906.4|909.2|907.4|908.1|906.3|79
1596171600000|2020-07-31 05:00:00|908.4|906.6|911.1|909.3|911.4|909.6|908.2|906.4|141
1596171900000|2020-07-31 05:05:00|911|909.2|912.8|911|912.8|911|910.7|908.9|111
1596172200000|2020-07-31 05:10:00|912.9|911.1|914.1|912.3|914.3|912.5|912.4|910.6|124
1596172500000|2020-07-31 05:15:00|914.2|912.4|912.7|910.9|914.2|912.4|911.8|910|115
1596172800000|2020-07-31 05:20:00|912.8|911|912.8|911|913.1|911.3|911.9|910.1|117
1596173100000|2020-07-31 05:25:00|912.7|910.9|912.7|910.9|913.3|911.5|912.4|910.6|99
1596173400000|2020-07-31 05:30:00|913|911.2|912.8|911|913.7|911.9|912|910.2|209
1596173700000|2020-07-31 05:35:00|912.7|910.9|914.2|912.4|914.2|912.4|911.7|909.9|152
1596174000000|2020-07-31 05:40:00|914.1|912.3|914.7|912.9|914.7|912.9|913.5|911.7|226
1596174300000|2020-07-31 05:45:00|914.6|912.8|915.7|913.9|916.4|914.6|914.2|912.4|441
1596174600000|2020-07-31 05:50:00|915.8|914|918.1|916.3|918.6|916.8|915.8|914|240
1596174900000|2020-07-31 05:55:00|918.2|916.4|916.3|914.5|918.7|916.9|915|913.2|258
1596175200000|2020-07-31 06:00:00|916.4|914.6|917.4|915.6|920.1|918.3|916.4|914.6|211
1596175500000|2020-07-31 06:05:00|917.3|915.5|917.9|916.1|920.2|918.4|917.3|915.5|426
1596175800000|2020-07-31 06:10:00|918|916.2|917.2|915.4|918.9|917.1|916.5|914.7|386
1596176100000|2020-07-31 06:15:00|917.3|915.5|913.2|911.4|917.6|915.8|913.1|911.3|561
1596176400000|2020-07-31 06:20:00|913.1|911.3|915.6|913.8|916.6|914.8|913|911.2|270
1596176700000|2020-07-31 06:25:00|915.8|914|915.8|914|916.7|914.9|915.1|913.3|172
1596177000000|2020-07-31 06:30:00|915.9|914.1|915.2|913.4|916|914.2|915|913.2|179
1596177300000|2020-07-31 06:35:00|915.3|913.5|918.2|916.4|918.8|917|915.3|913.5|218
1596177600000|2020-07-31 06:40:00|918.1|916.3|918.1|916.3|918.5|916.7|917.4|915.6|122
1596177900000|2020-07-31 06:45:00|918.3|916.5|917.2|915.4|918.4|916.6|916.7|914.9|87
1596178200000|2020-07-31 06:50:00|917.3|915.5|918.3|916.5|919|917.2|917.1|915.3|162
1596178500000|2020-07-31 06:55:00|918.4|916.6|916|914.2|918.4|916.6|914.9|913.1|198
1596178800000|2020-07-31 07:00:00|915.9|914.1|912.5|910.7|918.5|916.7|911.2|909.4|485
1596179100000|2020-07-31 07:05:00|912.4|910.6|911.9|910.1|913|911.2|909.7|907.9|341
1596179400000|2020-07-31 07:10:00|912.1|910.3|919.2|908.8|922.2|912.8|911.8|902.1|152
1596179700000|2020-07-31 07:15:00|919.3|908.9|919.3|908.8|919.6|909.1|917.7|907.3|301
1596180000000|2020-07-31 07:20:00|919.2|908.7|921.1|910.6|922.1|911.8|918.8|908.3|264
1596180300000|2020-07-31 07:25:00|921|910.7|921.4|910.7|921.9|911.3|919.3|908.9|313
1596180600000|2020-07-31 07:30:00|921.2|910.5|922.7|912.4|922.9|912.6|920.1|909.4|221
1596180900000|2020-07-31 07:35:00|922.9|912.6|919.9|909.4|923.5|913.1|919.6|909.1|180
1596181200000|2020-07-31 07:40:00|920|909.6|920.7|910.2|921.1|910.6|919.6|909.1|169
1596181500000|2020-07-31 07:45:00|920.5|910.1|922.2|911.5|923.5|912.8|919.7|909.2|143
1596181800000|2020-07-31 07:50:00|922.5|911.8|921.3|910.6|922.8|912.1|920.1|909.4|168
1596182100000|2020-07-31 07:55:00|921.2|910.5|920.3|909.9|921.2|910.5|919.1|908.7|113
1596182400000|2020-07-31 08:00:00|920.5|909.8|920.6|910.1|921.3|911|919|908.6|130
1596182700000|2020-07-31 08:05:00|920.7|910.2|920.4|910.1|920.9|910.4|920|909.5|113
1596183000000|2020-07-31 08:10:00|920.6|910.2|915.3|904.9|920.6|910.3|914.9|904.6|142
1596183300000|2020-07-31 08:15:00|915.4|905|915.8|905.4|916|905.7|914.6|904.3|132
1596183600000|2020-07-31 08:20:00|915.9|905.5|916|905.7|916.5|906.2|915.3|904.9|80
1596183900000|2020-07-31 08:25:00|915.8|905.5|915.6|905|918.5|907.3|914.4|904.1|108
1596184200000|2020-07-31 08:30:00|915.7|905.1|917.6|907.2|918.2|907.8|915.4|905.1|134
1596184500000|2020-07-31 08:35:00|917.5|907.1|919.1|908.8|920.9|910.5|917.3|906.9|159
1596184800000|2020-07-31 08:40:00|919.2|908.9|919.5|908.9|921.7|911.4|918.7|908.2|199
1596185100000|2020-07-31 08:45:00|919.3|908.8|918.4|907.9|920.6|909.7|918.2|906.5|154
1596185400000|2020-07-31 08:50:00|918.2|907.7|919.6|909.3|921.3|911|918.1|907.7|77
1596185700000|2020-07-31 08:55:00|919.5|909.4|919.8|909.5|920.2|909.9|918.7|908.5|111
1596186000000|2020-07-31 09:00:00|919.6|909.3|919.1|908.9|919.7|909.5|918.4|908.1|139
1596186300000|2020-07-31 09:05:00|919|908.8|919.3|908.9|919.6|909.3|918.8|908.4|103
1596186600000|2020-07-31 09:10:00|919.2|909|915.6|913.8|919.9|914.2|915.3|908.8|106
1596186900000|2020-07-31 09:15:00|915.7|913.9|915|913.2|918.1|916.3|914.7|912.9|88
1596187200000|2020-07-31 09:20:00|915.2|913.4|912.4|910.6|915.4|913.6|911.6|909.8|111
1596187500000|2020-07-31 09:25:00|912.1|910.3|911.3|909.5|912.3|910.5|909.9|908.1|121
1596187800000|2020-07-31 09:30:00|911.2|909.4|909.9|908.1|911.6|909.8|909.2|907.4|105
1596188100000|2020-07-31 09:35:00|910.1|908.3|907.7|905.9|910.5|908.7|907.3|905.5|67
1596188400000|2020-07-31 09:40:00|907.6|905.8|908.4|906.6|909.1|907.3|907.3|905.5|80
1596188700000|2020-07-31 09:45:00|908.7|906.9|909.5|907.7|910|908.2|908.7|906.9|62
1596189000000|2020-07-31 09:50:00|909.4|907.6|905.6|903.8|909.4|907.6|904.7|902.9|145
1596189300000|2020-07-31 09:55:00|905.8|904|902.1|900.3|905.9|904.1|901.8|900|157
1596189600000|2020-07-31 10:00:00|902|900.2|903.4|901.6|905.4|903.6|901.8|892.5|163
1596189900000|2020-07-31 10:05:00|903.1|901.3|906.2|904.4|906.4|904.6|903|901.2|108
1596190200000|2020-07-31 10:10:00|906|904.2|905.4|903.6|907.1|905.3|904.8|903|113
1596190500000|2020-07-31 10:15:00|905.6|903.8|905.1|903.3|905.7|903.9|904|902.2|59
1596190800000|2020-07-31 10:20:00|905.3|903.5|906.6|904.8|907.2|905.4|905.3|903.5|71
1596191100000|2020-07-31 10:25:00|906.8|905|902.9|901.1|906.8|905|901.6|899.8|97
1596191400000|2020-07-31 10:30:00|903|901.2|899.9|898.1|903.2|901.4|899.5|897.7|76
1596191700000|2020-07-31 10:35:00|899.7|897.9|898.5|896.7|899.9|898.1|898|896.2|62
1596192000000|2020-07-31 10:40:00|898.4|896.6|898.5|896.7|899.3|897.5|897.7|895.9|97
1596192300000|2020-07-31 10:45:00|898.6|896.8|899.5|897.7|899.6|897.8|898.6|896.8|44
1596192600000|2020-07-31 10:50:00|899.6|897.8|899.9|898.1|900.2|898.4|899.3|897.5|41
1596192900000|2020-07-31 10:55:00|900.1|898.3|901.4|899.6|901.9|900.1|899.9|898.1|91
1596193200000|2020-07-31 11:00:00|901.5|899.7|903.4|901.6|903.5|901.7|900.7|898.9|164
1596193500000|2020-07-31 11:05:00|903.3|901.5|903.9|902.1|904.1|902.3|902.6|900.8|115
1596193800000|2020-07-31 11:10:00|904.1|902.3|902.9|901.1|904.1|902.3|902.6|900.8|101
1596194100000|2020-07-31 11:15:00|903|901.2|903.7|901.9|903.9|902.1|902.5|900.7|101
1596194400000|2020-07-31 11:20:00|904.3|902.5|905.4|903.6|905.4|903.6|903.7|901.9|72
1596194700000|2020-07-31 11:25:00|905.3|903.5|903.7|901.9|905.8|904|903.6|901.8|77
1596195000000|2020-07-31 11:30:00|903.8|902|901.3|899.5|903.8|902|901|899.2|119
1596195300000|2020-07-31 11:35:00|901.4|899.6|901.3|899.5|902.8|901|900.8|899|118
1596195600000|2020-07-31 11:40:00|901.4|899.6|900.2|898.4|902.7|900.9|900|898.2|116
1596195900000|2020-07-31 11:45:00|900.4|898.6|898.8|897|902.1|900.3|898.3|896.5|108
1596196200000|2020-07-31 11:50:00|898.9|897.1|900|898.2|900.4|898.6|898.2|896.4|117
1596196500000|2020-07-31 11:55:00|899.9|898.1|901.2|899.4|901.2|899.4|899.9|898.1|89
1596196800000|2020-07-31 12:00:00|901.3|899.5|902.9|901.1|904.6|902.8|900.6|898.8|289
1596197100000|2020-07-31 12:05:00|902.8|901|904.6|902.8|905.6|903.8|902.3|900.5|233
1596197400000|2020-07-31 12:10:00|904.5|902.7|906.3|904.5|907.5|905.7|904.4|902.6|324
1596197700000|2020-07-31 12:15:00|906|904.2|906.5|904.7|907.6|905.8|904.4|902.6|213
1596198000000|2020-07-31 12:20:00|906.4|904.6|905.4|903.6|906.8|905|905.4|903.6|225
1596198300000|2020-07-31 12:25:00|905.5|903.7|902.5|900.7|905.5|903.7|900.4|898.6|253
1596198600000|2020-07-31 12:30:00|902.3|900.5|903.6|901.8|904.8|903|902.3|900.5|214
1596198900000|2020-07-31 12:35:00|903.5|901.7|903.9|902.1|904|902.2|901.6|899.8|199
1596199200000|2020-07-31 12:40:00|903.8|902|905.9|904.1|906.1|904.3|902.2|900.4|231
1596199500000|2020-07-31 12:45:00|905.6|903.8|906.3|904.5|908.2|906.4|905.6|903.8|248
1596199800000|2020-07-31 12:50:00|906.5|904.7|908.9|907.1|910.3|908.5|906.4|904.6|158
1596200100000|2020-07-31 12:55:00|909.1|907.3|911.1|909.3|911.1|909.3|908.4|906.6|226
1596200400000|2020-07-31 13:00:00|910.9|909.1|908.4|906.6|912.7|910.9|906.7|904.9|558
1596200700000|2020-07-31 13:05:00|908.3|906.5|909.4|907.6|910|908.2|907.1|905.3|495
1596201000000|2020-07-31 13:10:00|909.2|907.4|913.2|911.4|913.7|911.9|908.2|906.4|377
1596201300000|2020-07-31 13:15:00|913.3|911.5|910.5|908.7|913.5|911.7|910.2|908.4|317
1596201600000|2020-07-31 13:20:00|910.6|908.8|906.1|904.3|910.7|908.9|902.5|900.7|461
1596201900000|2020-07-31 13:25:00|906|904.2|908|904.5|909.1|905.9|905.6|902.1|642
1596202200000|2020-07-31 13:30:00|908.2|904.7|909.4|905.9|910|906.5|905.9|902.4|792
1596202500000|2020-07-31 13:35:00|909.3|905.8|906.9|903.4|910.2|906.7|905.7|902.2|636
1596202800000|2020-07-31 13:40:00|907.1|903.6|911.6|901.2|911.9|906|902.8|899.3|453
1596203100000|2020-07-31 13:45:00|911.7|901.3|910.8|907.3|913|909.5|907.4|900.4|539
1596203400000|2020-07-31 13:50:00|910.9|907.4|912.3|908.8|912.9|909.4|909.3|905.8|457
1596203700000|2020-07-31 13:55:00|912.5|909|915.1|904.6|915.2|909|908.9|904.5|380
1596204000000|2020-07-31 14:00:00|915.2|904.7|908.8|905.3|915.7|908.4|907.6|904.1|527
1596204300000|2020-07-31 14:05:00|908.6|905.1|910.9|907.4|911.8|908.3|908.5|905|389
1596204600000|2020-07-31 14:10:00|911|907.5|911.7|908.2|912.2|908.7|908.2|904.7|345
1596204900000|2020-07-31 14:15:00|911.6|908.1|910.4|906.9|911.9|908.4|908.5|905|377
1596205200000|2020-07-31 14:20:00|910.5|907|906|902.5|910.7|907.2|905.8|902.3|407
1596205500000|2020-07-31 14:25:00|906.1|902.6|903.8|900.3|906.1|902.6|903.1|899.6|430
1596205800000|2020-07-31 14:30:00|903.9|900.4|903.8|900.3|906|902.5|902.5|899|442
1596206100000|2020-07-31 14:35:00|903.7|900.2|908|904.5|908|904.5|903|899.5|264
1596206400000|2020-07-31 14:40:00|907.9|904.4|907.5|904|908.3|904.8|905|901.5|348
1596206700000|2020-07-31 14:45:00|907.3|903.8|907.2|903.7|908.6|905.1|904.8|901.3|334
1596207000000|2020-07-31 14:50:00|907.4|903.9|905.3|901.8|907.6|904.1|903.5|900|380
1596207300000|2020-07-31 14:55:00|905.2|901.7|912.9|905.9|913.8|906.9|903.9|900.4|479
1596207600000|2020-07-31 15:00:00|912.8|906|911.1|904.2|913|906|909.9|903|544
1596207900000|2020-07-31 15:05:00|911.3|904.3|909.1|905.6|912.7|905.8|909|903.8|394
1596208200000|2020-07-31 15:10:00|909.2|905.7|911.7|908.2|912.2|908.7|908.4|904.9|411
1596208500000|2020-07-31 15:15:00|911.6|908.1|914.5|911|914.5|911|910.6|907.1|330
1596208800000|2020-07-31 15:20:00|914.7|911.2|913.9|910.4|914.8|911.3|912.9|909.4|244
1596209100000|2020-07-31 15:25:00|914|910.5|915.1|911.6|915.6|912.1|913.9|910.4|230
1596209400000|2020-07-31 15:30:00|915.2|911.7|914.9|911.4|915.4|911.9|914.3|910.8|256
1596209700000|2020-07-31 15:35:00|915|911.5|913.8|910.3|915|911.5|913.3|909.8|221
1596210000000|2020-07-31 15:40:00|913.7|910.2|913.9|910.4|914.6|911.1|913.4|909.9|189
1596210300000|2020-07-31 15:45:00|913.8|910.3|913.5|910|914.4|910.9|913.2|909.7|208
1596210600000|2020-07-31 15:50:00|913.4|909.9|911.4|907.9|914.1|910.6|910.7|907.2|258
1596210900000|2020-07-31 15:55:00|911.5|908|910.3|906.8|911.9|908.4|908.6|905.1|268
1596211200000|2020-07-31 16:00:00|910.2|906.7|906.9|903.4|910.5|907|905.4|901.9|313
1596211500000|2020-07-31 16:05:00|907|903.5|906.8|903.3|908.5|905|904.9|901.4|338
1596211800000|2020-07-31 16:10:00|906.9|903.4|905|901.5|907.5|904|904.3|900.8|385
1596212100000|2020-07-31 16:15:00|905.1|901.6|902.8|899.3|905.8|902.3|901.5|898|338
1596212400000|2020-07-31 16:20:00|903|899.5|902.9|899.4|904.6|901.1|902.7|899.2|269
1596212700000|2020-07-31 16:25:00|902.7|899.2|904.5|901|905.1|901.6|902.2|898.7|278
1596213000000|2020-07-31 16:30:00|904.4|900.9|902.8|899.3|904.5|901|902.6|899.1|283
1596213300000|2020-07-31 16:35:00|902.7|899.2|902.1|898.6|904.7|901.2|901.5|898|345
1596213600000|2020-07-31 16:40:00|902|898.5|905.4|901.9|906.1|902.6|901.1|897.6|238
1596213900000|2020-07-31 16:45:00|905.3|901.8|906.5|903|908.1|904.6|905.1|901.6|219
1596214200000|2020-07-31 16:50:00|906.3|902.8|906.6|903.1|908.2|904.7|905.4|901.9|257
1596214500000|2020-07-31 16:55:00|906.4|902.9|905.5|902|906.5|903|903.9|900.4|230
1596214800000|2020-07-31 17:00:00|905.4|901.9|903.6|900.1|906.4|902.9|903|899.5|306
1596215100000|2020-07-31 17:05:00|903.7|900.2|903.5|900|904.4|900.9|902.7|899.2|212
1596215400000|2020-07-31 17:10:00|903.6|900.1|901.4|897.9|903.8|900.3|901.3|897.8|221
1596215700000|2020-07-31 17:15:00|901.5|898|900.7|897.2|901.6|898.1|900.4|896.9|209
1596216000000|2020-07-31 17:20:00|900.6|897.1|899.5|896|901.2|897.7|899.1|895.6|191
1596216300000|2020-07-31 17:25:00|899.6|896.1|900.5|897|901|897.5|898.7|895.2|253
1596216600000|2020-07-31 17:30:00|900.4|896.9|899.9|896.4|901.8|898.3|899.3|895.8|230
1596216900000|2020-07-31 17:35:00|900|896.5|899|895.5|900.9|897.4|898.2|894.7|152
1596217200000|2020-07-31 17:40:00|899.1|895.6|899.7|896.2|900.4|896.9|899.1|895.6|141
1596217500000|2020-07-31 17:45:00|899.9|896.4|899.9|896.4|900.2|896.7|899.1|895.6|88
1596217800000|2020-07-31 17:50:00|900|896.5|900.8|897.3|900.9|897.4|900|896.5|113
1596218100000|2020-07-31 17:55:00|900.9|897.4|900.1|896.6|900.9|897.4|900|896.5|97
1596218400000|2020-07-31 18:00:00|900|896.5|901.2|897.7|901.2|897.7|900|896.5|89
1596218700000|2020-07-31 18:05:00|901.1|897.6|900.5|897|901.3|897.8|900.1|896.6|80
1596219000000|2020-07-31 18:10:00|900.4|896.9|900.5|897|901.1|897.6|900.1|896.6|155
1596219300000|2020-07-31 18:15:00|900.4|896.9|900.7|897.2|901|897.5|900.4|896.9|79
1596219600000|2020-07-31 18:20:00|900.8|897.3|900.8|897.3|901.1|897.6|900.7|897.2|58
1596219900000|2020-07-31 18:25:00|900.9|897.4|902.6|899.1|902.6|899.1|900.7|897.2|85
1596220200000|2020-07-31 18:30:00|902.5|899|902.3|898.8|902.7|899.2|902|898.5|69
1596220500000|2020-07-31 18:35:00|902.2|898.7|902|898.5|902.7|899.2|901.3|897.8|95
1596220800000|2020-07-31 18:40:00|901.9|898.4|902.2|898.7|902.4|898.9|901.3|897.8|74
1596221100000|2020-07-31 18:45:00|902.1|898.6|901.4|897.9|902.3|898.8|901.2|897.7|74
1596221400000|2020-07-31 18:50:00|901.2|897.7|902.5|899|902.6|899.1|901.1|897.6|81
1596221700000|2020-07-31 18:55:00|902.6|899.1|902.4|898.9|902.7|899.2|901.8|898.3|102
1596222000000|2020-07-31 19:00:00|902.2|898.7|902.6|899.1|902.8|899.3|901.8|898.3|117
1596222300000|2020-07-31 19:05:00|902.5|899|902.8|899.3|902.9|899.4|902.1|898.6|109
1596222600000|2020-07-31 19:10:00|902.9|899.4|904.2|899.2|906.6|899.7|901.6|896.2|171
1596222900000|2020-07-31 19:15:00|904.3|899.3|904.7|899.7|904.7|899.7|903.1|898.1|138
1596223200000|2020-07-31 19:20:00|904.6|899.6|904.5|899.5|905.1|900.1|904.4|899.4|103
1596223500000|2020-07-31 19:25:00|904.4|899.4|905|900|905.1|900.1|903.7|898.7|89
1596223800000|2020-07-31 19:30:00|904.8|899.8|904.1|899.1|905.1|900.1|903.8|898.8|109
1596224100000|2020-07-31 19:35:00|904.2|899.2|903.9|898.9|904.8|899.8|903.9|898.9|102
1596224400000|2020-07-31 19:40:00|904|899|904.4|899.4|904.9|899.9|903.7|898.7|110
1596224700000|2020-07-31 19:45:00|904.5|899.5|905|900|905.2|900.2|904|899|93
1596225000000|2020-07-31 19:50:00|904.6|899.6|904.3|899.3|905|900|903.1|898.1|251
1596225300000|2020-07-31 19:55:00|904.4|899.4|905|900|905.5|900.5|903.6|898.6|165
1596225600000|2020-07-31 20:00:00|904.9|899.9|905.3|900.3|905.3|900.3|903.9|898.9|79
1596225900000|2020-07-31 20:05:00|905.2|900.2|904.9|899.9|905.3|900.3|903.7|898.7|191
1596226200000|2020-07-31 20:10:00|904.7|899.7|904.1|899.1|904.9|899.9|903.9|898.9|87
1596226500000|2020-07-31 20:15:00|904.3|899.3|904.2|899.2|905.4|900.4|903.7|898.7|95
1596226800000|2020-07-31 20:20:00|904.3|899.3|905|900|905.4|900.4|904|899|29
1596227100000|2020-07-31 20:25:00|904.9|899.9|904.4|899.4|905.7|900.7|904.3|899.3|12
1596227400000|2020-07-31 20:30:00|904.3|899.3|905.6|900.6|905.6|900.6|904.3|899.3|20
1596227700000|2020-07-31 20:35:00|905.7|900.7|906.8|901.8|906.8|901.8|905.1|900.1|12
1596228000000|2020-07-31 20:40:00|907|902|906.5|901.5|907|902|906.3|901.3|13
1596228300000|2020-07-31 20:45:00|906.6|901.6|906.2|901.2|907.8|902.8|906.2|901.2|12
1596228600000|2020-07-31 20:50:00|906.3|901.3|908|903|908|903|906.2|901.2|16
1596228900000|2020-07-31 20:55:00|918.2|901.2|912.2|895.2|918.3|901.3|912.1|895.1|22
1596405600000|2020-08-02 22:00:00|919.3|898.5|913.3|891|922.3|909.3|913.3|891|139
1596406200000|2020-08-02 22:10:00|913.2|891.2|913.2|891.2|913.2|891.2|913.2|891.2|1
1596406500000|2020-08-02 22:15:00|921.1|904.1|916.5|899.5|921.1|904.1|916.1|899.1|18
1596406800000|2020-08-02 22:20:00|916.6|899.6|918.3|901.3|918.8|901.8|916.6|899.6|42
1596407100000|2020-08-02 22:25:00|918.4|901.4|917|900|918.4|901.4|917|900|33
1596407400000|2020-08-02 22:30:00|916.9|899.9|918.1|901.1|918.3|901.3|916.6|899.6|27
1596407700000|2020-08-02 22:35:00|918|901|918|901|918.2|901.2|918|901|5
1596408000000|2020-08-02 22:40:00|917.9|900.9|918.5|901.5|918.5|901.5|916.7|899.7|72
1596408300000|2020-08-02 22:45:00|918.4|901.4|917.2|900.2|918.5|901.6|917|900|27
1596408600000|2020-08-02 22:50:00|917|900|917.1|900.1|917.2|900.2|916.8|899.8|16
1596408900000|2020-08-02 22:55:00|917.2|900.2|917.3|900.3|917.5|900.5|917.1|900.1|12
1596409200000|2020-08-02 23:00:00|917.2|900.2|918|901|918.2|901.2|917.2|900.2|47
1596409500000|2020-08-02 23:05:00|917.9|900.9|917.6|900.9|918|901.1|917.6|900.8|12
1596409800000|2020-08-02 23:10:00|917.8|901|917.9|901.4|918|901.4|917.8|901|14
1596410100000|2020-08-02 23:15:00|917.8|901.1|915.8|899.2|917.8|901.2|915.8|899.2|22
1596410400000|2020-08-02 23:20:00|915.7|899.1|914.3|897.5|915.7|899.2|913.9|897.1|31
1596410700000|2020-08-02 23:25:00|914.5|897.6|916.7|899.7|916.8|899.8|914.2|897.3|20
1596411000000|2020-08-02 23:30:00|916.8|899.8|914.5|897.5|916.8|899.8|914.3|897.3|21
1596411300000|2020-08-02 23:35:00|914.4|897.4|913.7|896.7|914.4|897.4|910.2|893.2|54
1596411600000|2020-08-02 23:40:00|913.6|896.6|913.8|896.8|914.4|897.4|911.1|894.1|64
1596411900000|2020-08-02 23:45:00|913.9|896.9|916.2|899.2|916.2|899.2|913.7|896.7|46
1596412200000|2020-08-02 23:50:00|916|899|913.8|896.8|916|899|912.7|895.7|40
1596412500000|2020-08-02 23:55:00|913.7|896.7|914.8|897.8|914.8|897.8|913.6|896.6|33
1596412800000|2020-08-03 00:00:00|914.9|897.9|914.9|897.9|916.4|899.4|914.3|897.3|38
1596413100000|2020-08-03 00:05:00|914.2|897.2|914.3|897.3|914.4|897.4|913.7|896.7|18
1596413400000|2020-08-03 00:10:00|914|897|913.4|896.4|914.6|897.6|913.3|896.3|29
1596413700000|2020-08-03 00:15:00|913.3|896.3|913.4|896.4|913.4|896.4|912.5|895.5|30
1596414000000|2020-08-03 00:20:00|913|896|912.2|895.2|913.1|896.1|912.1|895.1|48
1596414300000|2020-08-03 00:25:00|912.1|895.1|910.9|893.9|912.1|895.1|909.1|892.1|167
1596414600000|2020-08-03 00:30:00|911|894|911|894|912|895|909.4|892.4|142
1596414900000|2020-08-03 00:35:00|911.2|894.2|910.7|893.7|913.2|896.2|910.3|893.3|174
1596415200000|2020-08-03 00:40:00|910.8|893.8|911.5|894.5|912|895|910.7|893.7|92
1596415500000|2020-08-03 00:45:00|911.7|894.7|911.2|894.2|912.6|895.6|911.2|894.2|47
1596415800000|2020-08-03 00:50:00|911.3|894.3|911.8|894.8|912.1|895.1|911.2|894.2|58
1596416100000|2020-08-03 00:55:00|911.9|894.9|910.8|893.8|912.9|895.9|910.6|893.6|87
1596416400000|2020-08-03 01:00:00|911|894|908.7|891.7|911|894|907.7|890.7|235
1596416700000|2020-08-03 01:05:00|908.8|891.8|908.7|891.7|909.4|892.4|907.9|890.9|92
1596417000000|2020-08-03 01:10:00|909|892|908.9|891.9|909.4|892.4|908.3|891.3|100
1596417300000|2020-08-03 01:15:00|909|892|908.8|896.4|910.5|896.7|908.5|891.9|166
1596417600000|2020-08-03 01:20:00|908.7|896.3|907.5|895.9|908.7|896.4|907.3|895.5|177
1596417900000|2020-08-03 01:25:00|907.7|895.8|906.2|895.1|908.1|896.8|906.2|895.1|94
1596418200000|2020-08-03 01:30:00|906.3|895.2|906.2|895.3|907.1|895.9|906|895|72
1596418500000|2020-08-03 01:35:00|906.8|895.6|908.1|896.9|908.1|897|906.2|894.9|100
1596418800000|2020-08-03 01:40:00|907.8|896.8|908.1|896.9|908.3|897.1|907.3|896.2|106
1596419100000|2020-08-03 01:45:00|908.2|897|906.7|895.8|908.5|897.2|906.7|895.7|69
1596419400000|2020-08-03 01:50:00|906.6|895.7|907.9|896.9|908.1|897|906.1|895.3|143
1596419700000|2020-08-03 01:55:00|908|897.1|908.3|897.4|908.5|897.5|907.8|896.8|33
1596420000000|2020-08-03 02:00:00|908.5|897.6|909.3|898.7|909.4|898.7|908.1|897.2|130
1596420300000|2020-08-03 02:05:00|909.4|898.8|909|898.3|909.6|899|908.7|898|67
1596420600000|2020-08-03 02:10:00|909.1|898.4|908|897.2|909.4|898.6|907.4|896.7|147
1596420900000|2020-08-03 02:15:00|907.9|897.1|907.9|896.7|908.2|897.3|907.3|896.1|114
1596421200000|2020-08-03 02:20:00|907.7|896.6|908|896.5|908.2|896.9|907.4|896.1|48
1596421500000|2020-08-03 02:25:00|908.2|896.6|907.7|896.2|908.3|896.9|907.3|895.9|34
1596421800000|2020-08-03 02:30:00|907.6|896.1|909|897.3|909.1|897.5|907.6|896.1|40
1596422100000|2020-08-03 02:35:00|908.9|897.2|909.6|898|910|898.3|908.6|896.9|54
1596422400000|2020-08-03 02:40:00|909.7|897.9|909.3|897.6|909.7|898.1|908.8|897.1|59
1596422700000|2020-08-03 02:45:00|909.1|897.5|907|902|909.2|902.1|905.9|896.8|39
1596423000000|2020-08-03 02:50:00|907.1|902.1|906.2|901.2|907.1|902.1|905.6|900.6|30
1596423300000|2020-08-03 02:55:00|906.1|901.1|906.1|901.1|906.9|901.9|905.8|900.8|51
1596423600000|2020-08-03 03:00:00|906.2|901.2|907.3|902.3|907.5|902.5|905.7|900.7|154
1596423900000|2020-08-03 03:05:00|908.7|900.7|907.5|902.5|908.9|902.5|907.2|900.7|11
1596424200000|2020-08-03 03:10:00|907.4|902.4|907|902|909.4|902.9|907|900.6|40
1596424500000|2020-08-03 03:15:00|908.5|900.5|906.7|901.7|908.5|903.3|906.1|898.9|79
1596424800000|2020-08-03 03:20:00|906.6|901.6|906.2|901.2|908.1|901.7|906|899.7|34
1596425100000|2020-08-03 03:25:00|906.3|901.3|906.2|901.2|906.4|901.4|905.8|900.8|29
1596425400000|2020-08-03 03:30:00|906.3|901.3|906.3|901.3|906.6|901.6|906.1|901.1|22
1596425700000|2020-08-03 03:35:00|906.4|901.4|906.6|901.6|906.6|901.6|905.9|900.9|17
1596426000000|2020-08-03 03:40:00|906.7|901.7|906.5|901.5|906.7|901.7|905.7|900.7|28
1596426300000|2020-08-03 03:45:00|906.4|901.4|906.3|901.3|906.7|901.7|906.1|901.1|46
1596426600000|2020-08-03 03:50:00|906.4|901.4|906.4|901.4|908.3|901.9|906.1|899.7|38
1596426900000|2020-08-03 03:55:00|906.5|901.5|907.3|902.3|907.9|902.4|905.7|899.4|35
1596427200000|2020-08-03 04:00:00|907.2|902.2|906.9|901.9|907.5|902.5|906.6|901.6|25
1596427500000|2020-08-03 04:05:00|907|902|905.7|900.7|908.2|902|905.6|898.9|11
1596427800000|2020-08-03 04:10:00|905.5|900.5|905.3|900.3|905.7|900.7|905.2|900.2|14
1596428100000|2020-08-03 04:15:00|905.4|900.4|905.5|900.5|905.8|900.8|905.2|900.2|28
1596428400000|2020-08-03 04:20:00|905.4|900.4|905.2|900.2|905.7|900.7|905.1|900.1|17
1596428700000|2020-08-03 04:25:00|905.3|900.3|905|900|905.5|900.5|904.7|899.7|54
1596429000000|2020-08-03 04:30:00|905.1|900.1|905|900|905.1|900.1|904.8|899.8|12
1596429300000|2020-08-03 04:35:00|904.9|899.9|905.5|900.5|905.6|900.6|904.9|899.9|23
1596429600000|2020-08-03 04:40:00|905.6|900.6|905.5|900.5|905.6|900.6|905.4|900.4|4
1596430200000|2020-08-03 04:50:00|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1596430500000|2020-08-03 04:55:00|905.3|900.3|905.2|900.2|905.4|900.4|905.2|900.2|5
1596430800000|2020-08-03 05:00:00|905.3|900.3|905.9|900.9|905.9|900.9|905.3|900.3|45
1596431100000|2020-08-03 05:05:00|905.8|900.8|905.9|900.9|906.6|901.6|905.7|900.7|77
1596431400000|2020-08-03 05:10:00|905.8|900.8|907.3|902.3|907.7|902.7|905.5|900.5|147
1596431700000|2020-08-03 05:15:00|907.2|902.2|907.1|902.1|907.6|902.6|906.6|901.6|23
1596432000000|2020-08-03 05:20:00|907|902|906.6|901.6|907.1|902.1|906.6|901.6|25
1596432300000|2020-08-03 05:25:00|906.8|901.8|907.2|902.2|907.9|902.9|906.5|901.5|44
1596432600000|2020-08-03 05:30:00|907.3|902.3|907.5|902.5|907.6|902.6|906.9|901.9|40
1596432900000|2020-08-03 05:35:00|907.4|902.4|908.9|903.9|909.1|904.1|907.1|902.1|74
1596433200000|2020-08-03 05:40:00|909|904|908.3|903.3|909|904|908.2|903.2|45
1596433500000|2020-08-03 05:45:00|908.2|903.2|908.4|903.4|908.7|903.7|908.2|903.2|32
1596433800000|2020-08-03 05:50:00|908.5|903.5|908.5|903.5|908.6|903.6|907.9|902.9|47
1596434100000|2020-08-03 05:55:00|908.6|903.6|908.3|903.3|908.6|903.6|908|903|36
1596434400000|2020-08-03 06:00:00|908.2|903.2|908|903|909|904|907.8|902.8|78
1596434700000|2020-08-03 06:05:00|907.9|902.9|907.6|902.6|908.3|903.3|907.3|902.3|72
1596435000000|2020-08-03 06:10:00|907.5|902.5|906.5|901.5|907.5|902.5|906.5|901.5|58
1596435300000|2020-08-03 06:15:00|906.3|901.3|905.2|900.2|906.7|901.7|904.4|899.4|136
1596435600000|2020-08-03 06:20:00|905.1|900.1|905.5|900.5|905.9|900.9|904.4|899.4|104
1596435900000|2020-08-03 06:25:00|905.4|900.4|905.6|900.6|906|901|905.1|900.1|182
1596436200000|2020-08-03 06:30:00|905.7|900.7|905|900|905.9|900.9|904.7|899.7|95
1596436500000|2020-08-03 06:35:00|904.9|899.9|904|899|905|900|904|899|62
1596436800000|2020-08-03 06:40:00|904.1|899.1|904.2|899.2|904.7|899.7|903.8|898.8|120
1596437100000|2020-08-03 06:45:00|904.3|899.3|903.8|898.8|904.4|899.4|903.6|898.6|68
1596437400000|2020-08-03 06:50:00|903.7|898.7|903.2|898.2|904.7|899.7|903|898|49
1596437700000|2020-08-03 06:55:00|903.1|898.1|904.3|899.3|904.3|899.3|903|898|27
1596438000000|2020-08-03 07:00:00|904.4|899.4|904.9|899.9|905.4|900.4|903.9|898.9|73
1596438300000|2020-08-03 07:05:00|904.8|899.8|904.7|899.7|905.1|900.1|904.3|899.3|64
1596438600000|2020-08-03 07:10:00|904.5|899.5|904.5|899.5|904.7|899.7|903.8|898.8|48
1596438900000|2020-08-03 07:15:00|904.4|899.4|905.6|900.6|906|901|904.3|899.3|71
1596439200000|2020-08-03 07:20:00|905.7|900.7|905.1|900.1|905.7|900.7|904.9|899.9|45
1596439500000|2020-08-03 07:25:00|905|900|903.1|898.1|905.2|900.2|902.3|897.3|84
1596439800000|2020-08-03 07:30:00|903.2|898.2|902.9|897.9|903.9|898.9|902.8|897.8|46
1596440100000|2020-08-03 07:35:00|902.8|897.8|902.2|897.2|903.2|898.2|901.8|896.8|110
1596440400000|2020-08-03 07:40:00|902.4|897.4|902.9|897.9|903|898|901.9|896.9|95
1596440700000|2020-08-03 07:45:00|903|898|902.6|897.6|903.4|898.4|902.4|897.4|69
1596441000000|2020-08-03 07:50:00|902.8|897.8|904.6|899.6|904.9|899.9|902.5|897.5|69
1596441300000|2020-08-03 07:55:00|904.8|899.8|905.4|900.4|906|901|904.8|899.8|64
1596441600000|2020-08-03 08:00:00|905.5|900.5|906.6|901.6|907.5|902.5|905.3|900.3|107
1596441900000|2020-08-03 08:05:00|906.7|901.7|907.8|902.8|908.3|903.3|906.6|901.6|75
1596442200000|2020-08-03 08:10:00|907.7|902.7|908.4|903.4|908.6|903.6|907.7|902.7|78
1596442500000|2020-08-03 08:15:00|908.5|903.5|908.4|903.4|909.2|904.2|907.8|902.8|61
1596442800000|2020-08-03 08:20:00|908.5|903.5|908|903|908.5|903.5|907.7|902.7|41
1596443100000|2020-08-03 08:25:00|907.9|902.9|908.3|903.3|909.2|904.2|907.6|902.6|56
1596443400000|2020-08-03 08:30:00|908.2|903.2|907.9|902.9|908.5|903.5|907.9|902.9|60
1596443700000|2020-08-03 08:35:00|908|903|907.9|902.9|908.5|903.5|906.7|901.7|98
1596444000000|2020-08-03 08:40:00|908|903|908.5|903.5|908.5|903.5|907.7|902.7|125
1596444300000|2020-08-03 08:45:00|908.4|903.4|910.7|905.7|910.9|905.9|908.1|903.1|106
1596444600000|2020-08-03 08:50:00|910.8|905.8|913|908|913.4|908.4|910.7|905.7|84
1596444900000|2020-08-03 08:55:00|912.9|907.9|913.9|908.9|915.6|910.6|912.4|907.4|115
1596445200000|2020-08-03 09:00:00|913.4|908.4|914|909|914.2|909.2|913.1|908.1|86
1596445500000|2020-08-03 09:05:00|913.8|908.8|912.5|907.5|915.2|910.2|912.5|907.5|70
1596445800000|2020-08-03 09:10:00|912.6|907.6|912.4|907.4|913.3|908.3|912.3|907.3|43
1596446100000|2020-08-03 09:15:00|912.7|907.7|912.2|907.2|912.7|907.7|911.6|906.6|80
1596446400000|2020-08-03 09:20:00|912.1|907.1|911.9|906.9|912.3|907.3|911.2|906.2|53
1596446700000|2020-08-03 09:25:00|912|907|912.3|907.3|912.5|907.5|911.7|906.7|33
1596447000000|2020-08-03 09:30:00|912.1|907.1|911.6|906.6|912.1|907.1|911.6|906.6|51
1596447300000|2020-08-03 09:35:00|911.5|906.5|911|906|911.9|906.9|910.7|905.7|46
1596447600000|2020-08-03 09:40:00|911.1|906.1|911.3|906.3|911.3|906.3|910.2|905.2|46
1596447900000|2020-08-03 09:45:00|911.2|906.2|911.6|906.6|911.9|906.9|910.6|905.6|69
1596448200000|2020-08-03 09:50:00|911.7|906.7|911.2|906.2|911.8|906.8|910.8|905.8|72
1596448500000|2020-08-03 09:55:00|911.3|906.3|911.2|906.2|911.9|906.9|911.1|906.1|57
1596448800000|2020-08-03 10:00:00|911|906|910.2|905.2|911.2|906.2|909.5|904.5|87
1596449100000|2020-08-03 10:05:00|910.3|905.3|911.2|906.2|911.3|906.3|909.9|904.9|44
1596449400000|2020-08-03 10:10:00|911|906|910.3|905.3|911.5|906.5|910.3|905.3|55
1596449700000|2020-08-03 10:15:00|910.2|905.2|910.8|905.8|911.3|906.3|909.9|904.9|56
1596450000000|2020-08-03 10:20:00|910.6|905.6|910.2|905.2|913.2|905.7|910.1|902.3|33
1596450300000|2020-08-03 10:25:00|910.1|905.1|909.8|904.8|910.1|905.1|909.6|904.6|79
1596450600000|2020-08-03 10:30:00|909.9|904.9|910.1|905.1|910.9|905.9|909.6|904.6|69
1596450900000|2020-08-03 10:35:00|910.3|905.3|910.1|905.1|910.5|905.5|909.8|904.8|56
1596451200000|2020-08-03 10:40:00|910|905|910.1|905.1|910.8|905.8|910|905|59
1596451500000|2020-08-03 10:45:00|910.2|905.2|909.9|904.9|910.5|905.5|909.9|904.9|43
1596451800000|2020-08-03 10:50:00|909.8|904.8|910.2|905.2|910.7|905.7|909.6|904.6|69
1596452100000|2020-08-03 10:55:00|910.3|905.3|910.9|905.9|911.2|906.2|910.2|905.2|51
1596452400000|2020-08-03 11:00:00|911|906|912.2|907.2|912.3|907.3|910.9|905.9|60
1596452700000|2020-08-03 11:05:00|912.3|907.3|911.6|906.6|912.3|907.3|911.2|906.2|44
1596453000000|2020-08-03 11:10:00|911.4|906.4|911.1|906.1|911.9|906.9|910.7|905.7|95
1596453300000|2020-08-03 11:15:00|911|906|910.7|905.7|911.9|906.9|910.5|905.5|63
1596453600000|2020-08-03 11:20:00|910.5|905.5|911|906|911.7|906.7|910.5|905.5|55
1596453900000|2020-08-03 11:25:00|911.1|906.1|910.6|905.6|911.4|906.4|910.4|905.4|40
1596454200000|2020-08-03 11:30:00|910.5|905.5|909|904|910.8|905.8|908.9|903.9|70
1596454500000|2020-08-03 11:35:00|909.1|904.1|909.6|904.6|910.1|905.1|909.1|904.1|62
1596454800000|2020-08-03 11:40:00|909.9|904.9|909.4|904.4|910.1|905.1|909.2|904.2|61
1596455100000|2020-08-03 11:45:00|909.5|904.5|909.7|904.7|910.3|905.3|909.2|904.2|47
1596455400000|2020-08-03 11:50:00|909.8|904.8|910.4|905.4|911.9|906.9|909.8|904.8|51
1596455700000|2020-08-03 11:55:00|910.6|905.6|912.2|907.2|912.2|907.2|910.6|905.6|76
1596456000000|2020-08-03 12:00:00|912.3|907.3|914.5|909.5|914.6|909.6|912.2|907.2|107
1596456300000|2020-08-03 12:05:00|914.4|909.4|915.7|913.9|915.8|914|913.1|909.2|150
1596456600000|2020-08-03 12:10:00|915.8|914|915.5|910.5|916.1|914|913.9|910|88
1596456900000|2020-08-03 12:15:00|915.6|910.6|915.7|910.7|915.9|910.9|914.8|909.8|65
1596457200000|2020-08-03 12:20:00|916.3|911.3|914.1|912.3|916.5|912.9|913.4|909.7|142
1596457500000|2020-08-03 12:25:00|914.4|912.6|913|911.2|914.6|912.8|911.8|910|136
1596457800000|2020-08-03 12:30:00|912.9|911.1|914.4|912.6|914.9|913.1|912.7|910.9|109
1596458100000|2020-08-03 12:35:00|914.5|912.7|913.2|911.4|914.9|913.1|913.2|911.4|211
1596458400000|2020-08-03 12:40:00|913.1|911.3|911.4|909.6|913.2|911.4|908.9|907.1|164
1596458700000|2020-08-03 12:45:00|911.5|909.7|916|911|916.2|911.2|911.5|908.4|131
1596459000000|2020-08-03 12:50:00|916.1|911.1|913.2|908.2|916.7|911.7|913.2|908.2|212
1596459300000|2020-08-03 12:55:00|913.3|908.3|911.4|909.6|914.4|911.6|911.2|908.2|102
1596459600000|2020-08-03 13:00:00|911.3|909.5|914.1|912.3|915.2|912.9|911.3|908.1|238
1596459900000|2020-08-03 13:05:00|914|912.2|915.1|910.1|915.4|912.4|912.5|907.8|207
1596460200000|2020-08-03 13:10:00|914.9|909.9|915.8|914|916.9|914|914.7|909.7|176
1596460500000|2020-08-03 13:15:00|915.7|913.9|922.4|920.6|922.6|920.8|915.3|912.2|192
1596460800000|2020-08-03 13:20:00|922.5|920.7|923|921.2|924.4|922.6|921.4|917.6|235
1596461100000|2020-08-03 13:25:00|923.1|921.3|923.9|922.1|925.6|922.7|922.5|918.8|199
1596461400000|2020-08-03 13:30:00|924|922.2|923.9|922.1|926.2|922.8|923|919.2|308
1596461700000|2020-08-03 13:35:00|923.7|921.9|919.5|914.5|923.8|922|919.4|914.4|213
1596462000000|2020-08-03 13:40:00|919.3|914.3|916.4|911.4|919.3|914.3|913.4|911|275
1596462300000|2020-08-03 13:45:00|916.5|911.5|919|914|919.9|916.9|916.3|911.5|257
1596462600000|2020-08-03 13:50:00|918.7|913.7|914.3|909.3|918.7|913.7|913.6|908.6|233
1596462900000|2020-08-03 13:55:00|914.4|909.4|916.4|911.4|916.4|912.3|913.8|908.8|71
1596463200000|2020-08-03 14:00:00|916.3|911.3|916.6|911.6|916.9|911.9|914.7|909.7|212
1596463500000|2020-08-03 14:05:00|916.4|911.4|920.2|915.2|920.3|915.3|915.8|910.8|193
1596463800000|2020-08-03 14:10:00|920.1|915.1|918.4|916.6|920.3|917.5|917.2|913|168
1596464100000|2020-08-03 14:15:00|918.5|916.7|917.8|916|920.9|917.7|917.7|913.8|145
1596464400000|2020-08-03 14:20:00|917.6|915.8|915.8|910.8|917.8|916|914.1|910.1|139
1596464700000|2020-08-03 14:25:00|915.9|910.9|913|911.2|916.1|912.5|911.5|909.3|142
1596465000000|2020-08-03 14:30:00|913.1|911.3|918.5|916.7|918.6|916.8|912.6|910.8|209
1596465300000|2020-08-03 14:35:00|918.4|916.6|919.7|914.7|920.3|916.7|916.8|914.4|116
1596465600000|2020-08-03 14:40:00|920|915|918.9|913.9|920.5|915.5|918.4|913.4|101
1596465900000|2020-08-03 14:45:00|919|914|919.1|914.1|919.9|914.9|918.3|913.3|187
1596466200000|2020-08-03 14:50:00|919|914|917|915.2|920.4|916.7|916.4|914|224
1596466500000|2020-08-03 14:55:00|916.9|915.1|916.9|915.1|918.2|916.4|916.2|914.4|142
1596466800000|2020-08-03 15:00:00|916.8|915|920.5|918.7|921.1|919.3|916.3|914.5|192
1596467100000|2020-08-03 15:05:00|920.3|918.5|920.6|918.8|920.8|919|918.7|916.9|205
1596467400000|2020-08-03 15:10:00|920.5|918.7|918.7|916.9|920.7|918.9|918.7|916.9|147
1596467700000|2020-08-03 15:15:00|918.6|916.8|918.4|916.6|919.9|917.2|917|913.9|147
1596468000000|2020-08-03 15:20:00|918.2|916.4|918.2|916.4|918.4|916.6|917.4|915.6|90
1596468300000|2020-08-03 15:25:00|918.3|916.5|916.9|915.1|918.4|916.6|916.2|914.4|145
1596468600000|2020-08-03 15:30:00|917|915.2|914|912.2|917.6|915.8|914|912.2|119
1596468900000|2020-08-03 15:35:00|913.9|912.1|914.9|913.1|916.2|914.4|913.7|911.9|136
1596469200000|2020-08-03 15:40:00|915.3|913.5|916.4|914.6|916.8|915|915.1|913.3|110
1596469500000|2020-08-03 15:45:00|916.3|914.5|916.4|914.6|916.7|914.9|914.7|912.9|96
1596469800000|2020-08-03 15:50:00|916.3|914.5|916|914.2|916.9|915.1|914.3|912.5|104
1596470100000|2020-08-03 15:55:00|915.9|914.1|915.4|913.6|918.7|915.7|914.8|911.4|157
1596470400000|2020-08-03 16:00:00|915.2|913.4|914.4|912.6|916.2|914.4|914.4|912.6|132
1596470700000|2020-08-03 16:05:00|914.3|912.5|914.4|912.6|915.4|913.6|912.8|911|114
1596471000000|2020-08-03 16:10:00|914.5|912.7|914.7|912.9|915|913.2|913.2|911.4|95
1596471300000|2020-08-03 16:15:00|914.4|912.6|914.9|913.1|915.3|913.5|914.4|912.6|68
1596471600000|2020-08-03 16:20:00|914.7|912.9|915.3|913.5|915.3|913.5|914.2|912.4|99
1596471900000|2020-08-03 16:25:00|915.2|913.4|915.2|913.4|915.4|913.6|914.6|912.8|78
1596472200000|2020-08-03 16:30:00|915.3|913.5|915.8|914|916.3|914.5|915.2|913.4|103
1596472500000|2020-08-03 16:35:00|915.7|913.9|915.8|914|915.9|914.1|915|913.2|82
1596472800000|2020-08-03 16:40:00|915.6|913.8|915.4|913.6|916|914.2|915|913.2|81
1596473100000|2020-08-03 16:45:00|915.5|913.7|916|914.2|916.6|914.8|915.1|913.3|70
1596473400000|2020-08-03 16:50:00|915.9|914.1|916|914.2|916.7|914.9|915.7|913.9|75
1596473700000|2020-08-03 16:55:00|915.9|914.1|916.3|914.5|917.3|915.5|915.6|913.8|92
1596474000000|2020-08-03 17:00:00|916.5|914.7|917.1|915.3|917.6|915.8|915.1|913.3|149
1596474300000|2020-08-03 17:05:00|917.2|915.4|919.1|917.3|919.1|917.3|917.1|915.3|113
1596474600000|2020-08-03 17:10:00|919|917.2|920|918.2|920.3|918.5|918.8|917|99
1596474900000|2020-08-03 17:15:00|920.1|918.3|920.4|918.6|920.9|919.1|920|918.2|51
1596475200000|2020-08-03 17:20:00|920.5|918.7|920.9|919.1|921.6|919.8|920.5|918.7|76
1596475500000|2020-08-03 17:25:00|920.8|919|920|918.2|921|919.2|919.4|917.6|36
1596475800000|2020-08-03 17:30:00|920.2|918.4|922.3|920.5|922.5|920.7|919.8|918|51
1596476100000|2020-08-03 17:35:00|922.4|920.6|921.1|919.3|922.4|920.6|921|919.2|50
1596476400000|2020-08-03 17:40:00|920.8|919|921.7|919.9|921.8|920|920.8|919|33
1596476700000|2020-08-03 17:45:00|921.8|920|922|920.2|922.4|920.6|921.6|919.8|44
1596477000000|2020-08-03 17:50:00|921.7|919.9|922.2|920.4|922.5|920.7|921.6|919.8|68
1596477300000|2020-08-03 17:55:00|922.1|920.3|921.6|919.8|922.1|920.3|921.2|919.4|51
1596477600000|2020-08-03 18:00:00|921.7|919.9|921|919.2|921.7|919.9|920.4|918.6|70
1596477900000|2020-08-03 18:05:00|920.7|918.9|921.2|919.4|921.2|919.4|920.7|918.9|35
1596478200000|2020-08-03 18:10:00|921.1|919.3|921.6|919.8|921.7|919.9|921|919.2|98
1596478500000|2020-08-03 18:15:00|921.7|919.9|920.9|919.1|921.9|920.1|920.9|919.1|53
1596478800000|2020-08-03 18:20:00|921|919.2|921.7|919.9|921.8|920|920.8|919|66
1596479100000|2020-08-03 18:25:00|921.6|919.8|921|919.2|922.9|920|921|917.3|69
1596479400000|2020-08-03 18:30:00|921.1|919.3|922.4|920.6|922.4|920.6|921.1|919.3|49
1596479700000|2020-08-03 18:35:00|922.3|920.5|923.2|921.4|923.3|921.5|922.3|920.5|69
1596480000000|2020-08-03 18:40:00|923|921.2|922.7|920.9|923.3|921.5|922.5|920.7|42
1596480300000|2020-08-03 18:45:00|922.8|921|922.4|920.6|923|921.2|921.9|920.1|69
1596480600000|2020-08-03 18:50:00|922.2|920.4|922.4|920.6|922.6|920.8|922.1|920.3|46
1596480900000|2020-08-03 18:55:00|922.2|920.4|922.3|920.5|922.8|921|922.1|920.3|48
1596481200000|2020-08-03 19:00:00|922.4|920.6|922.6|920.8|922.9|921.1|922.2|920.4|22
1596481500000|2020-08-03 19:05:00|922.5|920.7|922.9|921.1|923|921.2|922.3|920.5|30
1596481800000|2020-08-03 19:10:00|923|921.2|923.2|921.4|923.3|921.5|922.8|921|18
1596482100000|2020-08-03 19:15:00|923.1|921.3|922.8|921|923.2|921.4|922.4|920.6|63
1596482400000|2020-08-03 19:20:00|922.9|921.1|922.7|920.9|923.8|921.1|921.8|918.5|44
1596482700000|2020-08-03 19:25:00|922.6|920.8|922.4|920.6|922.9|921.1|922.2|920.4|61
1596483000000|2020-08-03 19:30:00|922.5|920.7|922.8|921|923.1|921.3|922.3|920.5|61
1596483300000|2020-08-03 19:35:00|922.7|920.9|923.2|921.4|923.2|921.4|922.7|920.9|69
1596483600000|2020-08-03 19:40:00|923.1|921.3|923.3|921.5|923.7|921.9|923|921.2|35
1596483900000|2020-08-03 19:45:00|923.4|921.6|922.9|921.1|924.5|921.6|922.4|919|89
1596484200000|2020-08-03 19:50:00|923.1|921.3|923.6|921.8|923.6|921.8|922.5|920.7|82
1596484500000|2020-08-03 19:55:00|923.5|921.7|923.7|921.9|924|922.2|923.1|921.3|91
1596484800000|2020-08-03 20:00:00|923.6|921.8|924.8|919.8|925|921.8|923.1|919.4|94
1596485100000|2020-08-03 20:05:00|924.6|919.6|924.1|919.1|924.9|919.9|923.6|918.6|83
1596485400000|2020-08-03 20:10:00|923.9|918.9|923.3|918.3|924.1|919.1|923|918|61
1596485700000|2020-08-03 20:15:00|923.2|918.2|923.2|918.2|923.4|918.4|923.1|918.1|33
1596486000000|2020-08-03 20:20:00|923.3|918.3|922.7|917.7|923.4|918.4|922.6|917.6|25
1596486300000|2020-08-03 20:25:00|922.8|917.8|923.1|918.1|923.2|918.2|922.8|917.8|9
1596486600000|2020-08-03 20:30:00|923.2|918.2|922.4|917.4|923.3|918.3|922.2|917.2|34
1596486900000|2020-08-03 20:35:00|922.5|917.5|922.9|917.9|922.9|917.9|922.5|917.5|23
1596487200000|2020-08-03 20:40:00|922.8|917.8|922.7|917.7|923.2|918.2|922.6|917.6|30
1596487500000|2020-08-03 20:45:00|922.8|917.8|923.1|918.1|923.4|918.4|922.1|917.1|27
1596487800000|2020-08-03 20:50:00|922.9|917.9|923.2|918.2|923.3|918.3|922.4|917.4|30
1596488100000|2020-08-03 20:55:00|923.1|918.1|927.4|914|927.6|918.3|922.7|913.5|58
1596492000000|2020-08-03 22:00:00|931.3|914.3|932.7|915.7|934.1|917.1|930.6|913.6|84
1596492300000|2020-08-03 22:05:00|932.6|915.8|932.9|916|932.9|916|931.7|914.7|40
1596492600000|2020-08-03 22:10:00|932.8|915.9|931.4|914.7|932.8|915.9|931|914.3|58
1596492900000|2020-08-03 22:15:00|931.7|914.9|927.4|917.2|931.7|917.2|927.3|913.7|84
1596493200000|2020-08-03 22:20:00|927.3|917.3|927|917.7|927.6|918.2|927|917.2|57
1596493500000|2020-08-03 22:25:00|926.7|917.6|927|917.7|927|917.7|925.5|916.2|99
1596493800000|2020-08-03 22:30:00|926.8|917.6|926.3|917|926.8|917.7|926.2|916.9|57
1596494100000|2020-08-03 22:35:00|926.1|916.9|925.6|916.3|926.1|916.9|925.2|915.9|60
1596494400000|2020-08-03 22:40:00|925.7|916.2|926.6|917.3|926.6|917.4|925.4|916|64
1596494700000|2020-08-03 22:45:00|926.2|917.1|925.8|916.3|926.2|917.1|925.6|916.1|29
1596495000000|2020-08-03 22:50:00||916.2||916.2||916.2||916.2|1
1596495300000|2020-08-03 22:55:00|925.6|916.1|925.6|916|925.6|916.1|925.6|915.9|3
1596495600000|2020-08-03 23:00:00|925.5|915.9|925.7|916.3|925.8|916.5|925.1|915.5|19
1596495900000|2020-08-03 23:05:00|925.5|915.7|924.6|916.5|925.5|916.5|924.6|915.7|17
1596496200000|2020-08-03 23:10:00|924.7|916.7|924.1|919.1|924.7|919.2|923.2|916.7|20
1596496500000|2020-08-03 23:15:00|924|919|924|919|924.2|919.2|923.9|918.9|11
1596496800000|2020-08-03 23:20:00|923.9|918.9|924.2|919.2|924.3|919.3|923.8|918.8|7
1596497100000|2020-08-03 23:25:00|924.1|919.1|923.6|918.6|924.2|919.2|923.4|918.4|31
1596497400000|2020-08-03 23:30:00|923.7|918.7|924.2|919.2|924.8|919.8|923.7|918.7|35
1596497700000|2020-08-03 23:35:00|924.4|919.4|925|920|925.2|920.2|924.4|919.4|33
1596498000000|2020-08-03 23:40:00|924.9|919.9|923.4|918.4|924.9|919.9|923.3|918.3|45
1596498300000|2020-08-03 23:45:00|923.5|918.5|923.9|918.9|925.2|920.2|923.5|918.5|44
1596498600000|2020-08-03 23:50:00|923.7|918.7|925|920|925|920|923.1|918.1|50
1596498900000|2020-08-03 23:55:00|925.1|920.1|925.3|920.3|925.4|920.4|925|920|20
1596499200000|2020-08-04 00:00:00|925.4|920.4|924.4|919.4|926.3|921.3|924.4|919.4|60
1596499500000|2020-08-04 00:05:00|924.5|919.5|924.8|919.8|924.9|919.9|924.1|919.1|26
1596499800000|2020-08-04 00:10:00|924.9|919.9|924|919|925.1|920.1|923.9|918.9|36
1596500100000|2020-08-04 00:15:00|924.1|919.1|924.5|919.5|925.1|920.1|924.1|919.1|43
1596500400000|2020-08-04 00:20:00|924.6|919.6|924.5|919.5|924.7|919.7|924|919|45
1596500700000|2020-08-04 00:25:00|924.6|919.6|925.3|920.3|925.6|920.6|924.6|919.6|27
1596501000000|2020-08-04 00:30:00|925.2|920.2|926|921|926|921|925.2|920.2|17
1596501300000|2020-08-04 00:35:00|926.3|921.3|925.7|920.7|927.1|922.1|925.6|920.6|49
1596501600000|2020-08-04 00:40:00|925.8|920.8|926.3|921.3|926.9|921.9|925.6|920.6|33
1596501900000|2020-08-04 00:45:00|926.4|921.4|926.7|921.7|926.9|921.9|926.3|921.3|37
1596502200000|2020-08-04 00:50:00|926.8|921.8|927.1|922.1|927.8|922.8|926.8|921.8|45
1596502500000|2020-08-04 00:55:00|927.2|922.2|926.2|921.2|927.3|922.3|926.2|921.2|48
1596502800000|2020-08-04 01:00:00|926.1|921.1|927|922|927.2|922.2|925.4|920.4|222
1596503100000|2020-08-04 01:05:00|927.1|922.1|928.1|923.1|928.1|923.1|926.8|921.8|106
1596503400000|2020-08-04 01:10:00|928|923|926.9|921.9|928.3|923.3|926.4|921.4|145
1596503700000|2020-08-04 01:15:00|927|922|926.5|921.5|927.1|922.1|926.3|921.3|74
1596504000000|2020-08-04 01:20:00|926.4|921.4|926.4|921.4|926.5|921.5|926|921|71
1596504300000|2020-08-04 01:25:00|926.3|921.3|926.1|921.1|926.7|921.7|925.6|920.6|93
1596504600000|2020-08-04 01:30:00|926|921|925|920|926.1|921.1|925|920|102
1596504900000|2020-08-04 01:35:00|925.1|920.1|925.4|920.4|925.6|920.6|925|920|68
1596505200000|2020-08-04 01:40:00|925.3|920.3|925.5|920.5|925.6|920.6|925.2|920.2|52
1596505500000|2020-08-04 01:45:00|925.4|920.4|925.2|920.2|925.5|920.5|925|920|31
1596505800000|2020-08-04 01:50:00|925.3|920.3|925|920|925.4|920.4|924.6|919.6|39
1596506100000|2020-08-04 01:55:00|925.1|920.1|925.1|920.1|925.3|920.3|924.8|919.8|38
1596506400000|2020-08-04 02:00:00|925.2|920.2|925.5|920.5|925.8|920.8|925.1|920.1|47
1596506700000|2020-08-04 02:05:00|925.4|920.4|925.9|920.9|925.9|920.9|925.3|920.3|38
1596507000000|2020-08-04 02:10:00|926|921|926.5|921.5|926.5|921.5|925.8|920.8|68
1596507300000|2020-08-04 02:15:00|926.4|921.4|925.7|920.7|926.6|921.6|925.7|920.7|35
1596507600000|2020-08-04 02:20:00|925.8|920.8|924.9|919.9|926|921|924.9|919.9|15
1596507900000|2020-08-04 02:25:00|924.7|919.7|925.9|920.9|926.1|921.1|924.4|919.4|27
1596508200000|2020-08-04 02:30:00|926|921|925.6|920.6|926.3|921.3|925.5|920.5|36
1596508500000|2020-08-04 02:35:00|925.8|920.8|926|921|926.1|921.1|925.3|920.3|27
1596508800000|2020-08-04 02:40:00|926.1|921.1|926.2|921.2|926.5|921.5|925.9|920.9|39
1596509100000|2020-08-04 02:45:00|926.1|921.1|925.5|920.5|926.2|921.2|925.3|920.3|43
1596509400000|2020-08-04 02:50:00|925.6|920.6|925.5|920.5|925.6|920.6|925|920|37
1596509700000|2020-08-04 02:55:00|925.6|920.6|926|921|926|921|925.6|920.6|24
1596510000000|2020-08-04 03:00:00|926.1|921.1|925.7|920.7|926.9|921.9|925.7|920.7|32
1596510300000|2020-08-04 03:05:00|925.6|920.6|925.8|920.8|926|921|925.5|920.5|27
1596510600000|2020-08-04 03:10:00|925.9|920.9|927.6|922.6|927.8|922.8|925.8|920.8|62
1596510900000|2020-08-04 03:15:00|927.4|922.4|927.4|922.4|927.6|922.6|927.1|922.1|84
1596511200000|2020-08-04 03:20:00|927.3|922.3|925.9|920.9|927.5|922.5|925.6|920.6|108
1596511500000|2020-08-04 03:25:00|926|921|926|921|926.5|921.5|925.9|920.9|23
1596511800000|2020-08-04 03:30:00|925.9|920.9|926.6|921.6|926.8|921.8|925.8|920.8|32
1596512100000|2020-08-04 03:35:00|926.7|921.7|927|922|927.3|922.3|926.7|921.7|35
1596512400000|2020-08-04 03:40:00|927.1|922.1|926.5|921.5|927.1|922.1|926.4|921.4|30
1596512700000|2020-08-04 03:45:00|926.6|921.6|926.3|921.3|926.7|921.7|926.2|921.2|14
1596513000000|2020-08-04 03:50:00|926.2|921.2|925.9|920.9|926.3|921.3|925.6|920.6|25
1596513300000|2020-08-04 03:55:00|925.7|920.7|925.9|920.9|925.9|920.9|925.4|920.4|27
1596513600000|2020-08-04 04:00:00|925.8|920.8|924.5|919.5|925.8|920.8|924.1|919.1|40
1596513900000|2020-08-04 04:05:00|924.6|919.6|925.2|920.2|925.4|920.4|924.4|919.4|20
1596514200000|2020-08-04 04:10:00|925|920|924.6|919.6|925.4|920.4|924.6|919.6|19
1596514500000|2020-08-04 04:15:00|924.7|919.7|923.2|918.2|925.9|919.9|923|916.4|32
1596514800000|2020-08-04 04:20:00|923.4|918.4|923|918|923.4|918.4|922.6|917.6|28
1596515100000|2020-08-04 04:25:00|923.1|918.1|923.4|918.4|923.4|918.4|922.8|917.8|50
1596515400000|2020-08-04 04:30:00|923|918|925.9|920.9|926.4|921.4|922.7|917.7|99
1596515700000|2020-08-04 04:35:00|925.8|920.8|925.8|920.8|926.2|921.2|925.7|920.7|37
1596516000000|2020-08-04 04:40:00|925.9|920.9|925.6|920.6|926|921|925.5|920.5|22
1596516300000|2020-08-04 04:45:00|925.7|920.7|926|921|926.3|921.3|925.7|920.7|35
1596516600000|2020-08-04 04:50:00|926.1|921.1|926.2|921.2|926.2|921.2|925.9|920.9|26
1596516900000|2020-08-04 04:55:00|926|921|926.4|921.4|926.7|921.7|926|921|22
1596517200000|2020-08-04 05:00:00|926.5|921.5|926.7|921.7|927.1|922.1|926.4|921.4|31
1596517500000|2020-08-04 05:05:00|926.8|921.8|927.1|922.1|927.5|922.5|926.7|921.7|39
1596517800000|2020-08-04 05:10:00|927.2|922.2|926.8|921.8|927.2|922.2|926.8|921.8|15
1596518100000|2020-08-04 05:15:00|926.9|921.9|926.9|921.9|927|922|926.6|921.6|18
1596518400000|2020-08-04 05:20:00|926.8|921.8|926.8|921.8|927.1|922.1|926.7|921.7|17
1596518700000|2020-08-04 05:25:00|926.6|921.6|926.5|921.5|926.9|921.9|926.4|921.4|39
1596519000000|2020-08-04 05:30:00|926.6|921.6|926.4|921.4|927.4|922.4|925.9|920.9|91
1596519300000|2020-08-04 05:35:00|926.3|921.3|926.9|921.9|927|922|926|921|68
1596519600000|2020-08-04 05:40:00|926.8|921.8|926.3|921.3|926.9|921.9|926.1|921.1|44
1596519900000|2020-08-04 05:45:00|926.4|921.4|927.2|922.2|927.5|922.5|926.4|921.4|59
1596520200000|2020-08-04 05:50:00|927.3|922.3|927.7|922.7|927.9|922.9|927.2|922.2|51
1596520500000|2020-08-04 05:55:00|927.8|922.8|929.1|924.1|929.2|924.2|927.8|922.8|77
1596520800000|2020-08-04 06:00:00|929.2|924.2|929.3|924.3|929.8|924.8|928.9|923.9|104
1596521100000|2020-08-04 06:05:00|929.4|924.4|927.5|922.5|929.6|924.6|927.2|922.2|92
1596521400000|2020-08-04 06:10:00|927.4|922.4|928.2|923.2|928.4|923.4|926|921|83
1596521700000|2020-08-04 06:15:00|928.1|923.1|928.1|923.1|928.3|923.3|927.7|922.7|58
1596522000000|2020-08-04 06:20:00|928.2|923.2|927.4|922.4|928.2|923.2|927|922|36
1596522300000|2020-08-04 06:25:00|927.5|922.5|927.7|922.7|927.7|922.7|926.5|921.5|80
1596522600000|2020-08-04 06:30:00|927.6|922.6|929.8|924.8|930.1|925.1|927.5|922.5|84
1596522900000|2020-08-04 06:35:00|929.9|924.9|930.4|925.4|930.5|925.5|929.7|924.7|96
1596523200000|2020-08-04 06:40:00|930.3|925.3|928.7|923.7|930.5|925.5|928.4|923.4|93
1596523500000|2020-08-04 06:45:00|928.6|923.6|927.8|922.8|929.1|924.1|927.6|922.6|66
1596523800000|2020-08-04 06:50:00|927.9|922.9|928.5|923.5|929.5|924.5|927.9|922.9|69
1596524100000|2020-08-04 06:55:00|928.3|923.3|928.4|923.4|928.7|923.7|928|923|57
1596524400000|2020-08-04 07:00:00|928.5|923.5|930.2|925.2|930.3|925.3|928.1|923.1|107
1596524700000|2020-08-04 07:05:00|930.1|925.1|930.2|925.2|930.2|925.2|929.7|924.7|79
1596525000000|2020-08-04 07:10:00|930.1|925.1|930.3|925.3|930.6|925.6|929.6|924.6|87
1596525300000|2020-08-04 07:15:00|930.4|925.4|930.8|925.8|931|926|930.2|925.2|78
1596525600000|2020-08-04 07:20:00|930.9|925.9|930.4|925.4|930.9|925.9|930.3|925.3|86
1596525900000|2020-08-04 07:25:00|930.5|925.5|930.5|925.5|930.9|925.9|929.8|924.8|83
1596526200000|2020-08-04 07:30:00|930.3|925.3|931|926|931.1|926.1|930.2|925.2|78
1596526500000|2020-08-04 07:35:00|930.9|925.9|931.2|926.2|931.3|926.3|930.8|925.8|50
1596526800000|2020-08-04 07:40:00|931.1|926.1|932|927|932|927|931|926|70
1596527100000|2020-08-04 07:45:00|932.1|927.1|931.3|926.3|932.3|927.3|931.3|926.3|54
1596527400000|2020-08-04 07:50:00|931.4|926.4|932.1|927.1|932.2|927.2|931.3|926.3|41
1596527700000|2020-08-04 07:55:00|932|927|932.2|927.2|932.8|927.8|931.9|926.9|89
1596528000000|2020-08-04 08:00:00|932.1|927.1|931.6|926.6|932.4|927.4|931.1|926.1|87
1596528300000|2020-08-04 08:05:00|931.7|926.7|927.6|922.6|931.8|926.8|927.6|922.6|89
1596528600000|2020-08-04 08:10:00|927.4|922.4|927.7|922.7|929.9|924.2|927.3|920.5|103
1596528900000|2020-08-04 08:15:00|927.2|922.2|927.4|922.4|928.2|923.2|925.8|920.8|86
1596529200000|2020-08-04 08:20:00|927.3|922.3|930|925|930|925|927.2|922.2|93
1596529500000|2020-08-04 08:25:00|930.1|925.1|930.3|925.3|930.9|925.9|928|923|115
1596529800000|2020-08-04 08:30:00|930.1|925.1|928.5|923.5|930.6|925.6|928.4|923.4|88
1596530100000|2020-08-04 08:35:00|928.4|923.4|925.6|920.6|928.4|923.4|925.3|920.3|84
1596530400000|2020-08-04 08:40:00|925.8|920.8|926.5|921.5|927|922|925.1|920.1|136
1596530700000|2020-08-04 08:45:00|926.6|921.6|928.7|923.7|928.9|923.9|926.5|921.5|96
1596531000000|2020-08-04 08:50:00|928.6|923.6|930.7|925.7|931.1|926.1|928.3|923.3|68
1596531300000|2020-08-04 08:55:00|930.8|925.8|932|927|932.1|927.1|930.6|925.6|81
1596531600000|2020-08-04 09:00:00|932.1|927.1|932.4|927.4|933.6|928.6|932.1|927.1|63
1596531900000|2020-08-04 09:05:00|932.8|927.8|934.5|929.5|934.8|929.8|932.7|927.7|57
1596532200000|2020-08-04 09:10:00|934.6|929.6|934.3|929.3|935|930|933.7|928.7|95
1596532500000|2020-08-04 09:15:00|934.2|929.2|933.2|928.2|934.4|929.4|932.9|927.9|81
1596532800000|2020-08-04 09:20:00|933.3|928.3|934.9|929.9|935.1|930.1|933.1|928.1|63
1596533100000|2020-08-04 09:25:00|934.8|929.8|935.1|930.1|936.1|931.1|934|929|62
1596533400000|2020-08-04 09:30:00|935|930|935.4|930.4|935.6|930.6|931.8|926.8|182
1596533700000|2020-08-04 09:35:00|935.5|930.5|936.1|931.1|936.2|931.2|935|930|71
1596534000000|2020-08-04 09:40:00|936.2|931.2|933.8|928.8|936.2|931.2|933.6|928.6|80
1596534300000|2020-08-04 09:45:00|933.7|928.7|933.4|928.4|933.8|928.8|933|928|70
1596534600000|2020-08-04 09:50:00|933.3|928.3|933.8|928.8|934.4|929.4|933.1|928.1|50
1596534900000|2020-08-04 09:55:00|933.6|928.6|933.6|928.6|934.4|929.4|933.5|928.5|51
1596535200000|2020-08-04 10:00:00|933.8|928.8|934|929|934.9|929.9|933.5|928.5|55
1596535500000|2020-08-04 10:05:00|934.2|929.2|932.1|927.1|934.6|929.6|931.8|926.8|67
1596535800000|2020-08-04 10:10:00|932|927|932.1|927.1|933.5|928.5|932|927|53
1596536100000|2020-08-04 10:15:00|932.2|927.2|933.3|928.3|933.3|928.3|932.1|927.1|46
1596536400000|2020-08-04 10:20:00|933.2|928.2|932.3|927.3|933.7|928.7|932|927|51
1596536700000|2020-08-04 10:25:00|932.4|927.4|929|924|932.4|927.4|929|924|59
1596537000000|2020-08-04 10:30:00|928.8|923.8|926.3|921.3|928.8|923.8|925.9|920.9|93
1596537300000|2020-08-04 10:35:00|926|921|928.7|923.7|928.8|923.8|926|921|70
1596537600000|2020-08-04 10:40:00|928.6|923.6|928.9|923.9|929.1|924.1|928.3|923.3|44
1596537900000|2020-08-04 10:45:00|928.8|923.8|928.9|923.9|929.6|924.6|928.6|923.6|58
1596538200000|2020-08-04 10:50:00|928.7|923.7|927.9|922.9|928.8|923.8|927.5|922.5|55
1596538500000|2020-08-04 10:55:00|927.5|922.5|928.5|923.5|928.6|923.6|927|922|74
1596538800000|2020-08-04 11:00:00|928.6|923.6|930.7|925.7|932.2|927.2|928.5|923.5|76
1596539100000|2020-08-04 11:05:00|930.4|925.4|932.1|927.1|932.2|927.2|929.9|924.9|64
1596539400000|2020-08-04 11:10:00|932|927|931.9|926.9|932.9|927.9|931.1|926.1|75
1596539700000|2020-08-04 11:15:00|932.2|927.2|928.2|923.2|932.2|927.2|926.8|921.8|150
1596540000000|2020-08-04 11:20:00|927.9|922.9|928.5|923.5|929.2|924.2|927.2|922.2|107
1596540300000|2020-08-04 11:25:00|928.4|923.4|925.2|920.2|928.5|923.5|924.9|919.9|118
1596540600000|2020-08-04 11:30:00|925|920|923.8|918.8|925.8|920.8|923.7|918.7|146
1596540900000|2020-08-04 11:35:00|923.5|918.5|923.3|918.3|923.5|918.5|921.2|916.2|220
1596541200000|2020-08-04 11:40:00|923.1|918.1|922.1|917.1|923.3|918.3|921.2|916.2|124
1596541500000|2020-08-04 11:45:00|922|917|922|917|922.3|917.3|920.9|915.9|60
1596541800000|2020-08-04 11:50:00|922.2|917.2|923.2|918.2|923.7|918.7|921.8|916.8|86
1596542100000|2020-08-04 11:55:00|923.3|918.3|923|918|923.9|918.9|922.4|917.4|99
1596542400000|2020-08-04 12:00:00|922.9|917.9|921.8|916.8|924.6|919.6|921.5|916.5|147
1596542700000|2020-08-04 12:05:00|921.7|916.7|918.6|913.6|921.7|916.7|917.9|912.9|156
1596543000000|2020-08-04 12:10:00|918.7|913.7|919.2|914.2|921|916|918.3|913.3|166
1596543300000|2020-08-04 12:15:00|919.1|914.1|919.4|914.4|920.7|915.7|918.8|913.8|154
1596543600000|2020-08-04 12:20:00|919.2|914.2|920.1|915.1|921.9|916.9|918.8|913.8|211
1596543900000|2020-08-04 12:25:00|920.2|915.2|914.2|909.2|920.2|915.2|913.8|908.8|170
1596544200000|2020-08-04 12:30:00|914|909|916.9|911.9|917|912|913.4|908.4|211
1596544500000|2020-08-04 12:35:00|916.8|911.8|919.4|914.4|919.4|914.4|916.4|911.4|202
1596544800000|2020-08-04 12:40:00|919.7|914.7|917|912|919.9|916.3|915.8|910.8|223
1596545100000|2020-08-04 12:45:00|916.6|911.6|916.2|911.2|916.9|913.7|913|910.2|102
1596545400000|2020-08-04 12:50:00|916.3|911.3|914|909|916.7|911.7|913.6|908.6|172
1596545700000|2020-08-04 12:55:00|913.9|908.9|914.9|913.1|915|913.2|911.9|908.4|160
1596546000000|2020-08-04 13:00:00|914.8|913|917.6|912.6|918|914.6|914.7|911.2|185
1596546300000|2020-08-04 13:05:00|917.4|912.4|918.4|916.6|918.5|916.7|915.3|912|199
1596546600000|2020-08-04 13:10:00|918.1|916.3|922|920.2|922.7|920.9|917.9|916.1|233
1596546900000|2020-08-04 13:15:00|922.1|920.3|925.9|924.1|926.1|924.3|922|920.2|219
1596547200000|2020-08-04 13:20:00|926|924.2|926.6|924.8|927.2|925.4|925.2|923.4|166
1596547500000|2020-08-04 13:25:00|926.3|924.5|928.3|926.5|928.5|926.7|926.3|924.5|122
1596547800000|2020-08-04 13:30:00|928.4|926.6|928.5|926.7|930.1|927.3|926.6|923.5|228
1596548100000|2020-08-04 13:35:00|928.4|926.6|926.4|921.4|928.9|927|925.5|920.5|257
1596548400000|2020-08-04 13:40:00|926.3|921.3|928|926.2|928.6|926.8|925.2|921.2|196
1596548700000|2020-08-04 13:45:00|927.9|926.1|926.5|924.7|928.1|926.3|924.6|922.8|184
1596549000000|2020-08-04 13:50:00|926.4|924.6|926.1|924.3|927.3|925.5|925.8|924|142
1596549300000|2020-08-04 13:55:00|926.3|924.5|928.4|923.4|928.5|926|925.8|922.8|190
1596549600000|2020-08-04 14:00:00|928.6|923.6|926.9|925.1|929.9|926.5|926|923.4|238
1596549900000|2020-08-04 14:05:00|926.8|925|931.3|929.5|932.2|929.6|926.8|925|270
1596550200000|2020-08-04 14:10:00|931.6|929.8|930.9|925.9|934.2|930.4|930.4|925.4|354
1596550500000|2020-08-04 14:15:00|930.8|925.8|931.6|929.8|932.1|930.3|929.3|924.9|260
1596550800000|2020-08-04 14:20:00|931.7|929.9|930.1|928.3|932.5|930.7|930|928.2|545
1596551100000|2020-08-04 14:25:00|930.2|928.4|929.6|927.8|931.9|929.8|929.2|925.9|376
1596551400000|2020-08-04 14:30:00|929.5|927.7|931.3|926.3|931.5|929.7|929.3|924.7|316
1596551700000|2020-08-04 14:35:00|931.6|926.6|931.6|929.8|932.8|931|928.2|926.4|638
1596552000000|2020-08-04 14:40:00|931.5|929.7|932.1|927.1|933.9|932.1|929.8|927.1|640
1596552300000|2020-08-04 14:45:00|932.3|927.3|931.8|930|933.4|930.5|929.5|925.6|472
1596552600000|2020-08-04 14:50:00|932|930.2|931.6|929.8|934.2|932.4|930.9|928.4|527
1596552900000|2020-08-04 14:55:00|931.3|929.5|932|930.2|932.7|930.9|929.6|927.8|496
1596553200000|2020-08-04 15:00:00|932.1|930.3|932.3|927.3|935.2|931.5|930.8|927.1|486
1596553500000|2020-08-04 15:05:00|932.4|927.4|930.1|928.3|933.7|929.2|929.6|926.2|271
1596553800000|2020-08-04 15:10:00|930|928.2|935.6|930.6|936.8|932.9|930|928.2|427
1596554100000|2020-08-04 15:15:00|935.8|930.8|935.4|930.4|936.6|931.6|934.6|929.6|272
1596554400000|2020-08-04 15:20:00|935.2|930.2|935.2|930.2|936.7|931.7|935.1|930.1|199
1596554700000|2020-08-04 15:25:00|935.1|930.1|934.2|932.4|936.6|933.1|933.6|930|195
1596555000000|2020-08-04 15:30:00|934.1|932.3|935.2|933.4|935.5|933.7|933.4|931.6|197
1596555300000|2020-08-04 15:35:00|935.1|933.3|933.4|931.6|936.2|934.4|933.3|931.5|234
1596555600000|2020-08-04 15:40:00|933.5|931.7|935.1|933.3|935.2|933.4|931.7|929|193
1596555900000|2020-08-04 15:45:00|934.8|933|936.7|934.9|936.8|935|934.3|932.5|109
1596556200000|2020-08-04 15:50:00|936.8|935|937|935.2|938|936.2|936.1|932|201
1596556500000|2020-08-04 15:55:00|937.3|935.5|936.3|934.5|937.5|935.7|935.6|933.8|147
1596556800000|2020-08-04 16:00:00|936.2|934.4|938.1|936.3|939.6|937.8|936.2|934.4|289
1596557100000|2020-08-04 16:05:00|938|936.2|939.4|937.6|939.7|937.9|937.9|936.1|251
1596557400000|2020-08-04 16:10:00|939.5|937.7|937.9|936.1|939.8|938|937.4|935.6|204
1596557700000|2020-08-04 16:15:00|937.7|935.9|942.3|937.3|942.8|938.6|937.2|935.4|421
1596558000000|2020-08-04 16:20:00|942.4|937.4|934.3|929.3|942.5|937.5|933.3|929|668
1596558300000|2020-08-04 16:25:00|934.4|929.4|933.1|931.3|936|933.5|932.5|929.3|489
1596558600000|2020-08-04 16:30:00|932.9|931.1|933.2|931.4|933.4|931.6|931.4|927.8|231
1596558900000|2020-08-04 16:35:00|933.3|931.5|930.8|929|933.9|932.1|930.4|928.6|239
1596559200000|2020-08-04 16:40:00|930.7|928.9|932.3|930.5|934.1|930.9|930.7|927.6|214
1596559500000|2020-08-04 16:45:00|932.4|930.6|933.4|931.6|933.6|931.8|931.5|929.7|130
1596559800000|2020-08-04 16:50:00|933.6|931.8|933.5|931.7|934.5|932.7|933.1|931.3|124
1596560100000|2020-08-04 16:55:00|933.4|931.6|935.3|933.5|936.1|934.3|932.8|931|289
1596560400000|2020-08-04 17:00:00|935.2|933.4|937.9|936.1|939|937.2|935.2|933.4|326
1596560700000|2020-08-04 17:05:00|937.7|935.9|937.8|936|938.4|936.6|936.8|935|194
1596561000000|2020-08-04 17:10:00|937.9|936.1|939.4|937.6|939.4|937.6|937.2|935.4|219
1596561300000|2020-08-04 17:15:00|939.5|937.7|941.4|939.6|941.8|939.7|938.7|935.9|211
1596561600000|2020-08-04 17:20:00|941.5|939.7|941|939.2|942.9|940.2|940.7|937.5|190
1596561900000|2020-08-04 17:25:00|941.1|939.3|938.9|937.1|941.1|939.3|937.9|936.1|254
1596562200000|2020-08-04 17:30:00|939|937.2|940.3|938.5|941.4|939.6|939|937.2|187
1596562500000|2020-08-04 17:35:00|940.5|938.7|940.3|938.5|940.6|938.8|939.4|937.6|89
1596562800000|2020-08-04 17:40:00|940.4|938.6|941.9|940.1|941.9|940.1|940.3|938.5|98
1596563100000|2020-08-04 17:45:00|941.5|939.7|941.9|940.1|942.1|940.3|940.7|938.9|98
1596563400000|2020-08-04 17:50:00|942.1|940.3|941.9|940.1|942.1|940.3|941.3|939.5|79
1596563700000|2020-08-04 17:55:00|942|940.2|942.3|940.5|942.6|940.8|941.8|940|94
1596564000000|2020-08-04 18:00:00|942.2|940.4|941.8|940|942.8|941|941.1|939.3|266
1596564300000|2020-08-04 18:05:00|941.9|940.1|941.6|939.8|942|940.2|940.8|939|131
1596564600000|2020-08-04 18:10:00|941.7|939.9|941.6|939.8|941.9|940.1|940.5|938.7|121
1596564900000|2020-08-04 18:15:00|941.7|939.9|940.9|939.1|942.3|940.5|940.6|938.8|143
1596565200000|2020-08-04 18:20:00|941|939.2|942.9|937.9|944.2|940.4|940.9|937.6|120
1596565500000|2020-08-04 18:25:00|942.8|937.8|942.4|937.4|943|938|941.6|936.6|181
1596565800000|2020-08-04 18:30:00|942.5|937.5|938.2|936.4|943.3|938.3|936.3|934.3|275
1596566100000|2020-08-04 18:35:00|938.3|936.5|936.9|935.1|940.2|937.8|936.1|934.3|221
1596566400000|2020-08-04 18:40:00|936.8|935|937.5|935.7|938.8|935.9|935|932.3|194
1596566700000|2020-08-04 18:45:00|937.2|935.4|937.7|935.9|938.6|936.8|936.7|934.9|124
1596567000000|2020-08-04 18:50:00|937.6|935.8|936.5|934.7|938.9|936.2|935.5|932.2|217
1596567300000|2020-08-04 18:55:00|936.7|934.9|937.5|935.7|938.4|936.5|936.3|932.5|194
1596567600000|2020-08-04 19:00:00|937.4|935.6|938.1|936.3|938.7|936.9|937.3|935.5|173
1596567900000|2020-08-04 19:05:00|938.3|936.5|938.3|936.5|938.6|936.8|937.5|935.7|151
1596568200000|2020-08-04 19:10:00|938.4|936.6|939.8|938|940.4|938.6|938.1|936.3|165
1596568500000|2020-08-04 19:15:00|940.1|938.3|940|938.2|940.4|938.6|939.6|937.8|90
1596568800000|2020-08-04 19:20:00|939.8|938|940.4|938.6|940.5|938.7|939.3|937.5|88
1596569100000|2020-08-04 19:25:00|940.5|938.7|940|938.2|940.5|938.7|939.4|937.6|95
1596569400000|2020-08-04 19:30:00|940.1|938.3|941.6|939.8|941.6|939.8|940.1|938.3|130
1596569700000|2020-08-04 19:35:00|941.7|939.9|942.7|940.9|942.8|941|941.6|939.8|214
1596570000000|2020-08-04 19:40:00|942.8|941|941.4|939.6|943.4|941|941|936.5|161
1596570300000|2020-08-04 19:45:00|941.3|939.5|941.8|940|942.4|940.6|940.8|939|137
1596570600000|2020-08-04 19:50:00|941.9|940.1|943.7|938.7|943.9|940.7|941.7|938.1|105
1596570900000|2020-08-04 19:55:00|943.8|938.8|944|942.2|944.4|942.6|941.4|936.4|236
1596571200000|2020-08-04 20:00:00|944.1|942.3|944.6|939.6|946.1|942.7|944|939|165
1596571500000|2020-08-04 20:05:00|944.7|939.7|944.7|939.7|945.3|940.3|944.1|939.1|84
1596571800000|2020-08-04 20:10:00|944.8|939.8|945|940|945.1|940.1|944.3|939.3|119
1596572100000|2020-08-04 20:15:00|945.1|940.1|943.4|938.4|945.7|940.7|942.8|937.8|103
1596572400000|2020-08-04 20:20:00|943.5|938.5|943.7|938.7|943.9|938.9|943.3|938.3|39
1596572700000|2020-08-04 20:25:00|943.9|938.9|943.2|938.2|943.9|938.9|943|938|39
1596573000000|2020-08-04 20:30:00|943.3|938.3|943|938|943.7|938.7|942.7|937.7|91
1596573300000|2020-08-04 20:35:00|942.9|937.9|944.5|939.5|944.7|939.7|942.5|937.5|57
1596573600000|2020-08-04 20:40:00|944.3|939.3|943.2|938.2|944.3|939.3|943.2|938.2|71
1596573900000|2020-08-04 20:45:00|943.3|938.3|943.7|938.7|944.4|939.4|943|938|91
1596574200000|2020-08-04 20:50:00|943.8|938.8|943|938|943.8|938.8|942.9|937.9|37
1596574500000|2020-08-04 20:55:00|942.9|937.9|948.9|935.2|949|938.2|942.6|931.5|103
1596578400000|2020-08-04 22:00:00|950.5|933.5|950.8|934.2|952.8|936|950.5|933.5|192
1596578700000|2020-08-04 22:05:00|951.1|934.4|950.3|933.4|951.2|934.5|949.2|932.4|139
1596579000000|2020-08-04 22:10:00|950.4|933.5|949.8|933|950.9|934|948.6|931.9|134
1596579300000|2020-08-04 22:15:00|949.9|933.2|953.6|937|953.6|937.1|949.4|932.7|199
1596579600000|2020-08-04 22:20:00|953.5|937.1|948.6|932|953.6|937.2|948.5|931.9|219
1596579900000|2020-08-04 22:25:00|948.8|932.2|948.1|931.7|948.9|932.4|947.2|930.7|146
1596580200000|2020-08-04 22:30:00|948|931.8|948.5|931.9|948.8|932.3|947.6|931.1|98
1596580500000|2020-08-04 22:35:00|948.6|932|948.8|932.4|949.5|933|947.9|931.3|106
1596580800000|2020-08-04 22:40:00|949|932.5|949.2|932.8|949.5|933|948|931.5|77
1596581100000|2020-08-04 22:45:00|949.4|933|947.9|936.8|950.6|936.9|947.7|933|122
1596581400000|2020-08-04 22:50:00|948|936.9|948.3|937.1|949.6|938.5|947.8|936.7|101
1596581700000|2020-08-04 22:55:00|948.4|937.2|946.8|935.6|949.3|938.1|946.8|935.6|81
1596582000000|2020-08-04 23:00:00|946.6|935.4|946.1|935|947.5|936.3|946|934.8|54
1596582300000|2020-08-04 23:05:00|945.8|934.7|945.8|934.8|946.1|935.1|945.6|934.6|22
1596582600000|2020-08-04 23:10:00|945.6|934.6|947.6|936.4|948|937|945.6|934.6|80
1596582900000|2020-08-04 23:15:00|947.5|936.6|948.1|936.9|948.1|936.9|947.5|936.3|20
1596583200000|2020-08-04 23:20:00|947.8|936.8|947.5|936.4|948.1|937|947.4|936.1|71
1596583500000|2020-08-04 23:25:00|947.6|936.5|947.5|936.4|947.9|936.9|947.3|936.2|63
1596583800000|2020-08-04 23:30:00|947.6|936.5|948.2|937.1|949.1|938|947.6|936.5|88
1596584100000|2020-08-04 23:35:00|948.1|937|947.7|936.5|948.5|937.4|947.6|936.5|71
1596584400000|2020-08-04 23:40:00|947.9|936.7|947.3|936.3|948.1|937|946.2|935.2|105
1596584700000|2020-08-04 23:45:00|947.1|936.2|947.2|936.1|948.7|937.6|946.6|935.6|177
1596585000000|2020-08-04 23:50:00|947.1|936|945.8|929.4|947.8|936.1|945.7|929.4|153
1596585300000|2020-08-04 23:55:00|945.3|928.9|947.2|930.5|948.4|931.7|945.2|928.6|133
1596585600000|2020-08-05 00:00:00|946.8|930.1|945.7|929.1|946.8|930.2|945.1|928.5|161
1596585900000|2020-08-05 00:05:00|945.6|929|945.8|929.2|946.8|930.3|944.2|927.7|136
1596586200000|2020-08-05 00:10:00|945.6|929.1|942.9|925.9|947.1|930.6|942.1|925.4|244
1596586500000|2020-08-05 00:15:00|942.7|925.8|943.5|926.7|943.7|926.9|942.2|925.4|161
1596586800000|2020-08-05 00:20:00|943.4|926.6|942.5|925.5|945|928.1|942.2|925.2|199
1596587100000|2020-08-05 00:25:00|942.4|925.4|941.6|924.6|943.1|926.2|941.6|924.6|180
1596587400000|2020-08-05 00:30:00|941.5|924.5|940.6|923.7|942.8|925.8|939.8|922.8|188
1596587700000|2020-08-05 00:35:00|940.5|923.6|942.9|926.2|942.9|926.2|939.2|922.4|473
1596588000000|2020-08-05 00:40:00|943|926.3|943.4|926.7|944.3|927.6|942|925.3|218
1596588300000|2020-08-05 00:45:00|943.3|926.6|943.5|926.8|944.4|927.6|943|926.3|90
1596588600000|2020-08-05 00:50:00|943.6|926.9|944.2|927.3|944.2|927.4|943.4|926.5|100
1596588900000|2020-08-05 00:55:00|944.1|927.1|945|928.3|945.6|929|943.3|926.5|145
1596589200000|2020-08-05 01:00:00|945.5|928.5|945.1|928.5|946.4|929.8|943.9|927.2|406
1596589500000|2020-08-05 01:05:00|945.2|928.6|944.2|927.6|946.4|929.9|943.2|926.6|425
1596589800000|2020-08-05 01:10:00|944.3|927.9|941.9|925.4|944.7|928.3|941.3|924.8|274
1596590100000|2020-08-05 01:15:00|941.7|925.2|939.4|928.3|942.4|929.3|939.3|925|193
1596590400000|2020-08-05 01:20:00|939.3|928.2|939.8|928.8|940.4|929.4|939|928|218
1596590700000|2020-08-05 01:25:00|939.7|928.7|939.8|928.9|940.4|929.4|939.1|928.1|173
1596591000000|2020-08-05 01:30:00|939.9|928.8|939.1|928.2|939.9|928.9|939|928|196
1596591300000|2020-08-05 01:35:00|939.3|928.3|939.6|928.7|939.7|928.9|938.8|927.9|158
1596591600000|2020-08-05 01:40:00|939.7|928.6|939|928.2|939.7|928.6|938.8|927.9|89
1596591900000|2020-08-05 01:45:00|939.1|928.1|939.2|928.2|939.6|928.7|938.9|927.9|62
1596592200000|2020-08-05 01:50:00|939.1|928.1|939.1|928.2|939.5|928.5|938.9|928|77
1596592500000|2020-08-05 01:55:00|939|928.1|938|927.2|939.8|928.9|937.9|927|79
1596592800000|2020-08-05 02:00:00|938.1|927.1|938.4|927.4|939|928.1|935.8|924.9|257
1596593100000|2020-08-05 02:05:00|938.5|927.5|934.9|923.8|938.5|927.5|933.7|922.7|329
1596593400000|2020-08-05 02:10:00|934.8|923.7|935|923.9|936.2|925.2|934.2|923.2|198
1596593700000|2020-08-05 02:15:00|935.1|924|934.2|923.1|935.3|924.1|933.3|922.3|200
1596594000000|2020-08-05 02:20:00|934.3|923.2|936.7|925.4|937.3|926.2|934.3|923.2|122
1596594300000|2020-08-05 02:25:00|936.8|925.5|936.9|925.6|937.7|926.2|936.8|925.4|60
1596594600000|2020-08-05 02:30:00|937|925.8|938.5|927.3|939|927.8|936.9|925.5|89
1596594900000|2020-08-05 02:35:00|938.4|927.2|939|927.8|939.1|928|937.8|926.6|103
1596595200000|2020-08-05 02:40:00|938.9|927.7|940.8|929.7|941|930.2|938.7|927.5|98
1596595500000|2020-08-05 02:45:00|941.7|930.1|942|930.9|942.4|931.4|941.7|930.1|54
1596595800000|2020-08-05 02:50:00|942.1|931.1|943.1|932.1|943.1|932.1|942|930.9|60
1596596100000|2020-08-05 02:55:00|943.2|932.2|944|933|944.1|933.1|942.7|931.8|109
1596596400000|2020-08-05 03:00:00|943.9|932.9|942.9|931.9|944.1|933.1|942.7|931.7|89
1596596700000|2020-08-05 03:05:00|943|932|941.6|930.6|943.3|932.3|941.6|930.6|109
1596597000000|2020-08-05 03:10:00|941.4|930.4|942.1|931|942.5|931.5|941.4|930.4|102
1596597300000|2020-08-05 03:15:00|942|931.1|942.6|931.6|943.1|932|941.8|930.7|108
1596597600000|2020-08-05 03:20:00|942.7|931.5|942.2|931.2|942.8|931.8|941.9|930.9|74
1596597900000|2020-08-05 03:25:00|942.3|931.4|943.2|932.2|943.6|932.6|942.3|931.3|116
1596598200000|2020-08-05 03:30:00|943.3|932.3|943.3|932.3|943.6|932.6|943.1|932.1|52
1596598500000|2020-08-05 03:35:00|943.5|932.5|942.6|931.6|943.5|932.5|942.5|931.5|34
1596598800000|2020-08-05 03:40:00|942.4|931.5|942.4|931.3|942.6|931.6|942.2|931.2|37
1596599100000|2020-08-05 03:45:00|942.3|931.4|942|931|942.5|931.5|941.8|930.8|41
1596599400000|2020-08-05 03:50:00|942.1|931.1|942.5|931.5|942.5|931.6|941.4|930.4|90
1596599700000|2020-08-05 03:55:00|942.3|931.3|942.3|931.4|942.6|931.6|942.1|931.1|38
1596600000000|2020-08-05 04:00:00|942.4|931.3|942|931|942.7|931.8|941.5|930.6|103
1596600300000|2020-08-05 04:05:00|942.3|931.1|942|931.1|942.7|931.9|941.9|931|72
1596600600000|2020-08-05 04:10:00|942.2|931.3|943.2|932.3|943.2|932.3|941.9|931|57
1596600900000|2020-08-05 04:15:00|943.4|932.4|943.5|932.7|943.5|932.7|943.1|932.3|64
1596601200000|2020-08-05 04:20:00|943.4|932.6|942.7|931.3|943.6|932.8|940.7|928.9|79
1596601500000|2020-08-05 04:25:00|942.6|931.2|943|932.1|943|932.1|942.6|931.2|40
1596601800000|2020-08-05 04:30:00|943.2|932.3|945.3|934.8|945.7|934.8|943.2|932.3|130
1596602100000|2020-08-05 04:35:00|945.2|934.9|941|936|945.7|936.9|940.9|931.4|105
1596602400000|2020-08-05 04:40:00|940.9|935.9|940.4|935.4|941.7|936.7|940|935|61
1596602700000|2020-08-05 04:45:00|940.5|935.5|942.7|937.7|943.3|938.3|940.2|935.2|85
1596603000000|2020-08-05 04:50:00|942.6|937.6|941.8|936.8|943.2|938.2|941.8|936.8|57
1596603300000|2020-08-05 04:55:00|941.7|936.7|941.1|936.1|942.3|937.3|940.5|935.5|109
1596603600000|2020-08-05 05:00:00|941.3|936.3|940.3|935.3|942.4|937.4|939.7|933.2|153
1596603900000|2020-08-05 05:05:00|940.1|935.1|940.6|935.6|941|936|939.5|934.5|100
1596604200000|2020-08-05 05:10:00|940.8|935.8|941.4|936.4|941.5|936.5|939.5|934.5|84
1596604500000|2020-08-05 05:15:00|941.6|936.6|942.3|937.3|942.9|937.9|941.5|936.5|105
1596604800000|2020-08-05 05:20:00|942.2|937.2|941.6|936.6|942.7|937.7|941.6|936.6|49
1596605100000|2020-08-05 05:25:00|941.7|936.7|942.6|937.6|942.9|937.9|941.2|936.2|62
1596605400000|2020-08-05 05:30:00|942.7|937.7|939.7|934.7|943.3|938.3|939.5|934.5|162
1596605700000|2020-08-05 05:35:00|939.8|934.8|941|936|941|936|939.2|934.2|86
1596606000000|2020-08-05 05:40:00|940.8|935.8|941|936|941.1|936.1|940.3|935.3|121
1596606300000|2020-08-05 05:45:00|941.1|936.1|943.7|938.7|943.8|938.8|940.7|935.7|103
1596606600000|2020-08-05 05:50:00|943.8|938.8|943.5|938.5|944.3|939.3|942.8|937.8|75
1596606900000|2020-08-05 05:55:00|943.4|938.4|941.6|936.6|943.7|938.7|941.3|936.3|88
1596607200000|2020-08-05 06:00:00|942|937|944.2|939.2|944.4|939.4|942|937|117
1596607500000|2020-08-05 06:05:00|944.3|939.3|944.6|939.6|945|940|944.2|939.2|80
1596607800000|2020-08-05 06:10:00|944.5|939.5|944.2|939.2|944.9|939.9|943.8|938.8|90
1596608100000|2020-08-05 06:15:00|944.1|939.1|944.8|939.8|945.1|940.1|943.9|938.9|90
1596608400000|2020-08-05 06:20:00|944.7|939.7|945.8|940.8|946|941|944.6|939.6|93
1596608700000|2020-08-05 06:25:00|946|941|945.6|940.6|946|941|944.8|939.8|97
1596609000000|2020-08-05 06:30:00|945.9|940.9|948.1|943.1|949.2|944.2|945.8|940.8|262
1596609300000|2020-08-05 06:35:00|948.2|943.2|949.4|944.4|949.4|944.4|948.2|943.2|183
1596609600000|2020-08-05 06:40:00|949.6|944.6|949.9|944.9|950.3|945.3|949.2|944.2|166
1596609900000|2020-08-05 06:45:00|949.8|944.8|950|945|950.3|945.3|949.4|944.4|153
1596610200000|2020-08-05 06:50:00|949.9|944.9|950.5|945.5|952.2|947.2|949.9|944.9|277
1596610500000|2020-08-05 06:55:00|950.4|945.4|947|942|950.6|945.6|946.7|941.7|234
1596610800000|2020-08-05 07:00:00|947.2|942.2|946.5|941.5|947.2|942.2|943.9|937.6|372
1596611100000|2020-08-05 07:05:00|946.7|941.7|948.4|943.4|948.5|943.5|945.4|940.4|229
1596611400000|2020-08-05 07:10:00|948.5|943.5|952.9|947.9|953|948|947.9|942.9|276
1596611700000|2020-08-05 07:15:00|952.8|947.8|955.3|950.3|955.3|950.3|951.8|946.8|258
1596612000000|2020-08-05 07:20:00|955.2|950.2|955.2|950.2|956.1|951.1|954.4|949.4|191
1596612300000|2020-08-05 07:25:00|955.3|950.3|958.6|953.6|960.1|954.5|955|950|275
1596612600000|2020-08-05 07:30:00|958.8|953.8|960.3|955.3|961.6|956.6|958|953|275
1596612900000|2020-08-05 07:35:00|960.2|955.2|961.8|956.8|961.8|956.8|959.9|954.9|190
1596613200000|2020-08-05 07:40:00|961.9|956.9|962.3|957.3|964.2|959.2|959.9|954.9|272
1596613500000|2020-08-05 07:45:00|962|957|954|949|962|957|953.6|948.6|210
1596613800000|2020-08-05 07:50:00|953.5|948.5|954.9|949.9|956|951|953.1|948.1|191
1596614100000|2020-08-05 07:55:00|954.8|949.8|954.8|949.8|955.6|950.6|953.2|948.2|96
1596614400000|2020-08-05 08:00:00|954.3|949.3|953.1|948.1|955.2|950.2|952.9|947.9|150
1596614700000|2020-08-05 08:05:00|953.2|948.2|951|946|953.5|948.5|950.9|945.9|184
1596615000000|2020-08-05 08:10:00|950.9|945.9|952.5|947.5|954.6|948.4|950.3|945.3|118
1596615300000|2020-08-05 08:15:00|952.2|947.2|949.1|944.1|952.7|947.7|949.1|944.1|154
1596615600000|2020-08-05 08:20:00|949.2|944.2|947|942|949.7|944.7|946|941|177
1596615900000|2020-08-05 08:25:00|946.8|941.8|950.1|945.1|950.6|945.6|946.8|941.8|91
1596616200000|2020-08-05 08:30:00|950.2|945.2|951.1|946.1|951.6|946.6|949.7|944.7|108
1596616500000|2020-08-05 08:35:00|951.2|946.2|950.4|945.4|952|947|950.1|945.1|97
1596616800000|2020-08-05 08:40:00|950.5|945.5|956.9|951.9|956.9|951.9|950.5|945.5|91
1596617100000|2020-08-05 08:45:00|957|952|954.9|949.9|957|952|954.5|949.5|120
1596617400000|2020-08-05 08:50:00|955|950|954.9|949.9|955.3|950.3|954.6|949.6|103
1596617700000|2020-08-05 08:55:00|954.7|949.7|954.8|949.8|955.4|950.4|953.9|948.9|143
1596618000000|2020-08-05 09:00:00|954.7|949.7|954|949|954.8|949.8|953.8|948.8|123
1596618300000|2020-08-05 09:05:00|953.9|948.9|955.2|950.2|956.1|951.1|952.4|947.4|158
1596618600000|2020-08-05 09:10:00|955.3|950.3|956.4|951.4|956.8|951.8|954|949|132
1596618900000|2020-08-05 09:15:00|956.3|951.3|957|952|957.5|952.5|956.2|951.2|83
1596619200000|2020-08-05 09:20:00|956.9|951.9|958.4|953.4|958.7|953.7|956.4|951.4|97
1596619500000|2020-08-05 09:25:00|958.5|953.5|958.4|953.4|958.6|953.6|957|952|70
1596619800000|2020-08-05 09:30:00|958.6|953.6|958.4|953.4|958.7|953.7|956.7|951.7|82
1596620100000|2020-08-05 09:35:00|958.6|953.6|958.6|953.6|959.1|954.1|958.2|953.2|57
1596620400000|2020-08-05 09:40:00|958.9|953.9|961.2|956.2|961.7|956.7|958.9|953.9|128
1596620700000|2020-08-05 09:45:00|961.6|956.6|961.6|956.6|962|957|960.8|955.8|81
1596621000000|2020-08-05 09:50:00|961.7|956.7|961.9|956.9|961.9|956.9|960.7|955.7|112
1596621300000|2020-08-05 09:55:00|961.7|956.7|962|957|962.5|957.5|961.1|956.1|79
1596621600000|2020-08-05 10:00:00|961.8|956.8|962.7|957.7|964.3|959.3|961.8|956.8|118
1596621900000|2020-08-05 10:05:00|962.6|957.6|962.3|957.3|962.7|957.7|961.3|956.3|92
1596622200000|2020-08-05 10:10:00|962.1|957.1|961.1|956.1|962.6|957.6|960.3|955.3|99
1596622500000|2020-08-05 10:15:00|960.9|955.9|959.4|954.4|961.6|956.6|959|954|87
1596622800000|2020-08-05 10:20:00|959.3|954.3|960.4|955.4|960.8|955.8|959.2|954.2|59
1596623100000|2020-08-05 10:25:00|960.6|955.6|962|957|962|957|960.1|955.1|73
1596623400000|2020-08-05 10:30:00|961.8|956.8|961.7|956.7|962.2|957.2|960.9|955.9|53
1596623700000|2020-08-05 10:35:00|961.8|956.8|961.9|956.9|962.2|957.2|960.8|955.8|70
1596624000000|2020-08-05 10:40:00|961.8|956.8|960.8|955.8|962.3|957.3|960.5|955.5|54
1596624300000|2020-08-05 10:45:00|960.7|955.7|963.6|958.6|965|960|960.3|955.3|187
1596624600000|2020-08-05 10:50:00|963.8|958.8|963.2|958.2|964|959|962.6|957.6|144
1596624900000|2020-08-05 10:55:00|963.4|958.4|964.2|959.2|965.3|960.3|963.4|958.4|80
1596625200000|2020-08-05 11:00:00|964|959|965.1|960.1|965.5|960.5|963.8|958.8|133
1596625500000|2020-08-05 11:05:00|965.2|960.2|959.7|954.7|965.4|960.4|959.4|954.4|179
1596625800000|2020-08-05 11:10:00|959.6|954.6|958|953|959.8|954.8|957.5|952.5|130
1596626100000|2020-08-05 11:15:00|957.5|952.5|956|951|959.1|954.1|955.7|950.7|122
1596626400000|2020-08-05 11:20:00|955.9|950.9|960.6|955.6|960.6|955.6|955|950|135
1596626700000|2020-08-05 11:25:00|960.4|955.4|961.5|956.5|962.7|957.7|960|955|82
1596627000000|2020-08-05 11:30:00|961.8|956.8|963.5|958.5|963.8|958.8|961.4|956.4|72
1596627300000|2020-08-05 11:35:00|963.7|958.7|962.7|957.7|964.3|959.3|961.9|956.9|75
1596627600000|2020-08-05 11:40:00|962.5|957.5|961.1|956.1|963|958|960.2|955.2|81
1596627900000|2020-08-05 11:45:00|961|956|962|957|962.6|957.6|960.8|955.8|66
1596628200000|2020-08-05 11:50:00|961.9|956.9|962.5|957.5|963|958|961|956|72
1596628500000|2020-08-05 11:55:00|962.7|957.7|962.9|957.9|963.2|958.2|960.5|955.5|110
1596628800000|2020-08-05 12:00:00|963|958|958.3|953.3|963.4|958.4|957|952|293
1596629100000|2020-08-05 12:05:00|958.5|953.5|961.5|956.5|962.3|957.3|957.8|952.8|171
1596629400000|2020-08-05 12:10:00|961.4|956.4|965.7|950.4|965.9|956.4|959.4|950.4|181
1596629700000|2020-08-05 12:15:00|965.8|950.5|962.1|957.1|966.1|959.3|960.3|950.5|324
1596630000000|2020-08-05 12:20:00|962|957|961.9|956.9|963.2|958.2|960.9|955.9|265
1596630300000|2020-08-05 12:25:00|962|957|961.6|956.6|962.9|957.9|960.5|955.5|166
1596630600000|2020-08-05 12:30:00|961.3|956.3|961|956|962|957|959.5|954.5|303
1596630900000|2020-08-05 12:35:00|961.2|956.2|961.3|956.3|961.7|956.7|959.5|954.5|231
1596631200000|2020-08-05 12:40:00|961.4|956.4|962.2|957.2|962.2|957.2|959|954|224
1596631500000|2020-08-05 12:45:00|962.1|957.1|961.7|956.7|962.7|957.7|960.5|955.5|258
1596631800000|2020-08-05 12:50:00|961.6|956.6|962.6|957.6|963|958|960.6|955.6|287
1596632100000|2020-08-05 12:55:00|962.8|957.8|962.4|957.4|964.9|959.9|960.4|954|430
1596632400000|2020-08-05 13:00:00|962.3|957.3|964|959|964.1|959.1|961.7|956.7|463
1596632700000|2020-08-05 13:05:00|963.9|958.9|964.2|959.2|966|961|962.8|957.8|448
1596633000000|2020-08-05 13:10:00|964.3|959.3|967.8|962.8|967.9|962.9|964.3|959.3|316
1596633300000|2020-08-05 13:15:00|967.9|962.9|966.3|961.3|968.1|963.1|964.3|959.3|265
1596633600000|2020-08-05 13:20:00|966.4|961.4|966|961|968|963|965.2|960.2|335
1596633900000|2020-08-05 13:25:00|966.1|961.1|965|960|966.1|961.1|963.7|958.7|316
1596634200000|2020-08-05 13:30:00|965.1|960.1|965.1|960.1|965.8|960.8|962.2|957.2|620
1596634500000|2020-08-05 13:35:00|965|960|970.8|965.8|970.9|965.9|965|960|434
1596634800000|2020-08-05 13:40:00|970.9|965.9|971.7|966.7|975|970|970.9|965.9|500
1596635100000|2020-08-05 13:45:00|971.9|966.9|972.3|967.3|974.5|969.5|970.7|965.7|410
1596635400000|2020-08-05 13:50:00|972.4|967.4|971.3|966.3|972.5|967.5|965.5|960.5|517
1596635700000|2020-08-05 13:55:00|971.4|966.4|971.9|966.9|974.2|969.2|970.3|965.3|377
1596636000000|2020-08-05 14:00:00|971.6|966.6|970.4|965.4|974.6|969.6|969.4|964.4|646
1596636300000|2020-08-05 14:05:00|970.6|965.6|972.1|967.1|973.3|968.3|970.3|965.3|381
1596636600000|2020-08-05 14:10:00|972.2|967.2|970.9|965.9|973.3|968.3|969.6|964.6|329
1596636900000|2020-08-05 14:15:00|970.5|965.5|969|964|971.6|966.6|965.8|960.8|376
1596637200000|2020-08-05 14:20:00|969.1|964.1|973.3|968.3|973.3|968.3|969|964|394
1596637500000|2020-08-05 14:25:00|973.4|968.4|978|973|979|974|972.9|967.9|397
1596637800000|2020-08-05 14:30:00|977.7|972.7|982.9|977.9|983.2|978.2|976.1|971.1|417
1596638100000|2020-08-05 14:35:00|983|978|981|976|985.1|980.1|979.5|974.5|440
1596638400000|2020-08-05 14:40:00|980.9|975.9|982.4|977.4|983.6|978.6|979|974|469
1596638700000|2020-08-05 14:45:00|982.3|977.3|979.8|974.8|983.4|978.4|979.3|974.3|422
1596639000000|2020-08-05 14:50:00|979.5|974.5|980.8|975.8|981.5|976.5|979.5|974.5|325
1596639300000|2020-08-05 14:55:00|981|976|976.3|971.3|981.4|976.4|976.1|971.1|584
1596639600000|2020-08-05 15:00:00|975.9|970.9|980.2|975.2|980.8|975.8|974.7|969.7|409
1596639900000|2020-08-05 15:05:00|980.3|975.3|983.5|978.5|983.5|978.5|980|975|283
1596640200000|2020-08-05 15:10:00|983.4|978.4|983.5|978.5|984.9|979.9|982.4|977.4|289
1596640500000|2020-08-05 15:15:00|983.9|978.9|981.4|976.4|987.3|982.3|980.1|975.1|383
1596640800000|2020-08-05 15:20:00|981.1|976.1|984.2|979.2|984.4|979.4|981.1|976.1|285
1596641100000|2020-08-05 15:25:00|984.3|979.3|982.5|977.5|984.7|979.7|980.5|975.5|364
1596641400000|2020-08-05 15:30:00|982.4|977.4|982.7|977.7|983.1|978.1|980.9|975.9|313
1596641700000|2020-08-05 15:35:00|982.5|977.5|979.9|974.9|982.6|977.6|979.1|974.1|336
1596642000000|2020-08-05 15:40:00|979.8|974.8|981.6|976.6|981.8|976.8|978.6|973.6|384
1596642300000|2020-08-05 15:45:00|981.7|976.7|977.1|972.1|981.9|976.9|976.9|971.9|409
1596642600000|2020-08-05 15:50:00|977.2|972.2|976.9|971.9|977.9|972.9|974.5|969.5|317
1596642900000|2020-08-05 15:55:00|976.7|971.7|973.3|968.3|976.7|971.7|973.2|968.2|295
1596643200000|2020-08-05 16:00:00|973.1|968.1|973.3|968.3|975.5|970.5|972.8|967.8|253
1596643500000|2020-08-05 16:05:00|973.2|968.2|969.9|964.9|974.1|969.1|968.7|963.7|425
1596643800000|2020-08-05 16:10:00|969.8|964.8|969.7|964.7|970.1|965.1|967.1|962.1|310
1596644100000|2020-08-05 16:15:00|969.6|964.6|962.3|957.3|969.7|964.7|962|957|366
1596644400000|2020-08-05 16:20:00|961.8|956.8|963.4|958.4|965.4|960.4|960.9|955.9|465
1596644700000|2020-08-05 16:25:00|963.6|958.6|962.4|957.4|964.4|959.4|961.1|956.1|521
1596645000000|2020-08-05 16:30:00|962.5|957.5|966.1|961.1|966.8|961.8|962.4|957.4|464
1596645300000|2020-08-05 16:35:00|966|961|964.2|959.2|966.5|961.5|963.3|958.3|409
1596645600000|2020-08-05 16:40:00|964.4|959.4|966.2|961.2|967.1|962.1|964.4|959.4|325
1596645900000|2020-08-05 16:45:00|966.6|961.6|966.9|961.9|968.5|963.5|965.6|960.6|319
1596646200000|2020-08-05 16:50:00|967.1|962.1|963.4|958.4|967.4|962.4|963.2|958.2|411
1596646500000|2020-08-05 16:55:00|963.5|958.5|966.1|961.1|967.6|962.6|963.4|958.4|372
1596646800000|2020-08-05 17:00:00|966|961|968|963|968.3|963.3|965.2|960.2|330
1596647100000|2020-08-05 17:05:00|967.9|962.9|966.7|961.7|969.5|964.5|966.6|961.6|250
1596647400000|2020-08-05 17:10:00|966.6|961.6|967.9|962.9|967.9|962.9|964.4|959.4|261
1596647700000|2020-08-05 17:15:00|968|963|967.8|962.8|969.3|964.3|967.4|962.4|233
1596648000000|2020-08-05 17:20:00|967.9|962.9|969|964|969.4|964.4|967.3|962.3|99
1596648300000|2020-08-05 17:25:00|969.1|964.1|968.6|963.6|969.7|964.7|968|963|211
1596648600000|2020-08-05 17:30:00|968.7|963.7|968.5|963.5|968.7|963.7|966.7|961.7|217
1596648900000|2020-08-05 17:35:00|968.1|963.1|967.9|962.9|968.9|963.9|966.6|961.6|149
1596649200000|2020-08-05 17:40:00|968.2|963.2|964.8|959.8|968.9|963.9|964.8|959.8|172
1596649500000|2020-08-05 17:45:00|964.7|959.7|964|959|966.2|961.2|964|959|163
1596649800000|2020-08-05 17:50:00|964.1|959.1|965.7|960.7|966.6|961.6|963.5|958.5|164
1596650100000|2020-08-05 17:55:00|965.6|960.6|968.3|963.3|968.5|963.5|965.6|960.6|143
1596650400000|2020-08-05 18:00:00|968.2|963.2|969.4|964.4|969.5|964.5|967.9|962.9|161
1596650700000|2020-08-05 18:05:00|969.5|964.5|969.3|964.3|969.5|964.5|968.3|963.3|104
1596651000000|2020-08-05 18:10:00|969.2|964.2|969.3|964.3|970|965|968.9|963.9|123
1596651300000|2020-08-05 18:15:00|969.2|964.2|969.7|964.7|970.6|965.6|969.2|964.2|165
1596651600000|2020-08-05 18:20:00|969.8|964.8|969.6|964.6|969.9|964.9|968.5|963.5|128
1596651900000|2020-08-05 18:25:00|969.5|964.5|968.5|963.5|970.2|965.2|968.3|963.3|143
1596652200000|2020-08-05 18:30:00|968.7|963.7|968|963|968.7|963.7|966.5|961.5|94
1596652500000|2020-08-05 18:35:00|968.1|963.1|967.9|962.9|968.7|963.7|967.4|962.4|30
1596652800000|2020-08-05 18:40:00|967.6|962.6|969|964|969.4|964.4|967.5|962.5|56
1596653100000|2020-08-05 18:45:00|968.9|963.9|970.1|965.1|970.3|965.3|968.4|963.4|75
1596653400000|2020-08-05 18:50:00|970.2|965.2|970.2|965.2|970.7|965.7|969.8|964.8|55
1596653700000|2020-08-05 18:55:00|970|965|970.6|965.6|972|967|969.7|964.7|144
1596654000000|2020-08-05 19:00:00|970.7|965.7|971|966|971.2|966.2|970.3|965.3|96
1596654300000|2020-08-05 19:05:00|970.9|965.9|970|965|971.3|966.3|969.5|964.5|114
1596654600000|2020-08-05 19:10:00|970.1|965.1|970.8|965.8|971|966|969.9|964.9|70
1596654900000|2020-08-05 19:15:00|970.7|965.7|971.9|966.9|972.1|967.1|970.6|965.6|75
1596655200000|2020-08-05 19:20:00|972|967|972.8|967.8|972.8|967.8|971.9|966.9|81
1596655500000|2020-08-05 19:25:00|972.7|967.7|973.6|968.6|973.6|968.6|972.5|967.5|57
1596655800000|2020-08-05 19:30:00|973.4|968.4|974.2|969.2|974.5|969.5|973.3|968.3|74
1596656100000|2020-08-05 19:35:00|974.1|969.1|975|970|975.5|970.5|974.1|969.1|94
1596656400000|2020-08-05 19:40:00|974.9|969.9|972.8|967.8|975|970|972.2|967.2|181
1596656700000|2020-08-05 19:45:00|972.9|967.9|972|967|973.1|968.1|972|967|56
1596657000000|2020-08-05 19:50:00|971.8|966.8|972.9|967.9|973.1|968.1|971.4|966.4|165
1596657300000|2020-08-05 19:55:00|972.6|967.6|971.4|966.4|973.6|968.6|971.4|966.4|191
1596657600000|2020-08-05 20:00:00|971.6|966.6|970.6|965.6|972.5|967.5|970.6|965.6|101
1596657900000|2020-08-05 20:05:00|970.5|965.5|971|966|971.7|966.7|970|965|74
1596658200000|2020-08-05 20:10:00|971.1|966.1|971.2|966.2|972.4|967.4|970.9|965.9|45
1596658500000|2020-08-05 20:15:00|971.1|966.1|971|966|971.6|966.6|970.8|965.8|31
1596658800000|2020-08-05 20:20:00|970.8|965.8|970.5|965.5|971|966|970.4|965.4|33
1596659100000|2020-08-05 20:25:00|970.6|965.6|971|966|971.1|966.1|970.5|965.5|28
1596659400000|2020-08-05 20:30:00|970.8|965.8|970.8|965.8|971|966|970.5|965.5|39
1596659700000|2020-08-05 20:35:00|970.7|965.7|971.3|966.3|971.3|966.3|970.6|965.6|28
1596660000000|2020-08-05 20:40:00|971.2|966.2|971.6|966.6|971.9|966.9|971.2|966.2|23
1596660300000|2020-08-05 20:45:00|971.7|966.7|971.5|966.5|972|967|971.1|966.1|48
1596660600000|2020-08-05 20:50:00|971.4|966.4|972.1|967.1|972.1|967.1|971.3|966.3|51
1596660900000|2020-08-05 20:55:00|971.8|966.8|977.6|962.3|977.9|966.8|971.4|962.2|53
1596664800000|2020-08-05 22:00:00|979.1|962.1|979.1|962.2|979.8|962.8|978.7|961.7|73
1596665100000|2020-08-05 22:05:00|979.3|962.1|979.8|962.8|981.6|964.7|979.2|962.1|77
1596665400000|2020-08-05 22:10:00|980.5|962.9|980.4|963.5|980.8|964.2|980.3|962.9|28
1596665700000|2020-08-05 22:15:00|980.6|963.4|980.3|963.3|980.7|963.9|980.3|963.3|13
1596666000000|2020-08-05 22:20:00|980.8|963.7|982.9|966.3|982.9|966.4|980.7|963.7|43
1596666300000|2020-08-05 22:25:00|983|966.4|983.1|966.5|983.3|966.9|982.9|966.4|20
1596666600000|2020-08-05 22:30:00|983.2|966.7|981.7|965|983.2|966.7|981.4|964.7|36
1596666900000|2020-08-05 22:35:00|981.5|964.9|977.3|966.1|981.8|966.7|977.3|964.6|32
1596667200000|2020-08-05 22:40:00|980.9|964.2|982.1|965.2|982.1|965.3|980.9|964.2|42
1596667500000|2020-08-05 22:45:00|982|965|980.9|964|982|965|980.3|963.4|20
1596667800000|2020-08-05 22:50:00|981.1|964.3|981|964.4|981.3|964.4|980.7|963.8|18
1596668100000|2020-08-05 22:55:00|981.1|964.5|977|965.8|981.1|966.5|976.9|964.1|25
1596668400000|2020-08-05 23:00:00|976.4|965.2|976.3|965.1|976.6|965.5|976.3|965.1|29
1596668700000|2020-08-05 23:05:00|976.2|965|979.9|963.3|979.9|965.2|976.2|963.2|11
1596669000000|2020-08-05 23:10:00|979.8|963.4|980.5|963.9|980.5|963.9|979.3|962.8|16
1596669300000|2020-08-05 23:15:00|980.4|963.8|980|963.4|980.4|963.8|979.6|963|26
1596669600000|2020-08-05 23:20:00|980.2|963.6|980.4|963.8|980.5|964|980.2|963.6|19
1596669900000|2020-08-05 23:25:00|980.2|963.6|980.2|963.7|980.2|963.8|980|963.4|13
1596670200000|2020-08-05 23:30:00|980.3|963.6|976.2|965.1|980.3|965.5|976.1|963.5|22
1596670500000|2020-08-05 23:35:00|976.3|965|976.1|964.8|976.3|965.1|976.1|964.8|8
1596670800000|2020-08-05 23:40:00|975.9|964.7|976|964.9|976.2|965|975.5|964.4|32
1596671100000|2020-08-05 23:45:00|975.4|964.3|974.1|962.8|975.5|964.3|973.9|962.6|43
1596671400000|2020-08-05 23:50:00|974|962.7|973.6|962.5|974.1|962.8|973.5|962.1|34
1596671700000|2020-08-05 23:55:00|973.7|962.6|973|961.8|973.7|962.6|972.9|961.6|21
1596672000000|2020-08-06 00:00:00|973.1|961.9|971.6|960.3|973.2|962|971.6|960.3|66
1596672300000|2020-08-06 00:05:00|971.7|960.4|974.5|963.2|974.6|963.3|971.7|960.4|68
1596672600000|2020-08-06 00:10:00|974.3|963.1|975.8|964.4|975.9|964.5|974.2|963|31
1596672900000|2020-08-06 00:15:00|975.9|964.5|975.7|964.4|976.4|965|975.5|964.1|44
1596673200000|2020-08-06 00:20:00|976.2|964.3|977|965.7|977|965.7|976.1|964.3|56
1596673500000|2020-08-06 00:25:00|976.8|965.6|978.4|967.1|978.8|967.4|976.6|965.3|38
1596673800000|2020-08-06 00:30:00|978.5|967.2|977.8|966.4|978.8|967.5|977.3|966|49
1596674100000|2020-08-06 00:35:00|977.9|966.5|978|966.5|978|966.6|976.9|965.4|36
1596674400000|2020-08-06 00:40:00|977.8|966.3|978.2|966.7|978.7|967.2|977.4|965.8|62
1596674700000|2020-08-06 00:45:00|978.4|966.8|980.4|969|980.6|969.1|978.2|966.5|43
1596675000000|2020-08-06 00:50:00|980.5|968.9|981.4|970.1|981.4|970.6|980.3|968.9|49
1596675300000|2020-08-06 00:55:00|981.3|970|981.6|970.4|981.7|970.6|981|969.7|66
1596675600000|2020-08-06 01:00:00|981.2|970.3|980.7|969.4|981.7|970.5|979.7|968.5|295
1596675900000|2020-08-06 01:05:00|980.8|969.5|979.8|968.6|981.3|970.2|979.7|968.6|135
1596676200000|2020-08-06 01:10:00|979.6|968.5|980.6|969.5|980.6|969.5|979.4|968.1|45
1596676500000|2020-08-06 01:15:00|980.5|969.4|980.6|969.6|981.2|970.1|980.4|969.4|66
1596676800000|2020-08-06 01:20:00|980.5|969.4|981.4|970.4|982.2|971.3|980.4|969.4|76
1596677100000|2020-08-06 01:25:00|981.5|970.5|982|971.1|982.3|971.3|981.3|970.3|101
1596677400000|2020-08-06 01:30:00|981.8|971|980.7|969.7|981.9|971|980|968.9|78
1596677700000|2020-08-06 01:35:00|980.8|969.8|982.9|971.9|983|972|980.6|969.6|59
1596678000000|2020-08-06 01:40:00|983.1|972|982.9|974.7|985.1|974.8|982.3|970.4|130
1596678300000|2020-08-06 01:45:00|982.7|974.6|977.8|972.8|982.7|976.3|976.6|971.6|137
1596678600000|2020-08-06 01:50:00|977.9|972.9|978.6|973.6|979.4|974.4|977.8|972.8|69
1596678900000|2020-08-06 01:55:00|978.4|973.4|978.5|973.5|978.9|973.9|978|973|34
1596679200000|2020-08-06 02:00:00|979.6|970.7|975.8|970.8|979.6|971.5|975.6|968.8|30
1596679500000|2020-08-06 02:05:00|975.2|970.2|973.6|968.6|975.2|970.2|972.3|967.3|99
1596679800000|2020-08-06 02:10:00|973.3|968.3|971.5|966.5|973.3|968.3|971.1|966.1|56
1596680100000|2020-08-06 02:15:00|971.2|966.2|971.4|966.4|972.2|967.2|970.4|965.4|51
1596680400000|2020-08-06 02:20:00|971.5|966.5|973|968|973.5|968.5|971.5|966.5|34
1596680700000|2020-08-06 02:25:00|973.1|968.1|975|970|975.4|970.4|973|968|36
1596681000000|2020-08-06 02:30:00|975.4|970.4|975|970|975.5|970.5|974|969|35
1596681300000|2020-08-06 02:35:00|974.9|969.9|974.7|969.7|975.1|970.1|974|969|33
1596681600000|2020-08-06 02:40:00|974.6|969.6|975.7|970.7|975.9|970.9|974.6|969.6|26
1596681900000|2020-08-06 02:45:00|975.4|970.4|975.9|970.9|975.9|970.9|975|970|27
1596682200000|2020-08-06 02:50:00|975.7|970.7|975.8|970.8|976|971|975.7|970.7|32
1596682500000|2020-08-06 02:55:00|975.9|970.9|974.4|969.4|975.9|970.9|974.2|969.2|43
1596682800000|2020-08-06 03:00:00|974.3|969.3|974.6|969.6|974.7|969.7|972.7|967.7|31
1596683100000|2020-08-06 03:05:00|974.5|969.5|975.2|970.2|975.2|970.2|974.5|969.5|10
1596683400000|2020-08-06 03:10:00|975.1|970.1|974.8|969.8|975.1|970.1|973.8|968.8|19
1596683700000|2020-08-06 03:15:00|974.9|969.9|974.8|969.8|975.6|970.6|974.2|969.2|25
1596684000000|2020-08-06 03:20:00|974.9|969.9|975|970|975.1|970.1|974.3|969.3|17
1596684300000|2020-08-06 03:25:00|974.9|969.9|975.3|970.3|975.7|970.7|974.6|969.6|32
1596684600000|2020-08-06 03:30:00|975.1|970.1|976.1|971.1|976.6|971.6|975.1|970.1|29
1596684900000|2020-08-06 03:35:00|975.9|970.9|975.1|970.1|976.2|971.2|974.4|969.4|49
1596685200000|2020-08-06 03:40:00|974.8|969.8|975.6|970.6|975.7|970.7|974.8|969.8|12
1596685500000|2020-08-06 03:45:00|975.4|970.4|975.9|970.9|976|971|975.4|970.4|11
1596685800000|2020-08-06 03:50:00|976|971|975.3|970.3|976|971|975.3|970.3|12
1596686100000|2020-08-06 03:55:00|975.4|970.4|976.3|971.3|976.4|971.4|975.4|970.4|24
1596686400000|2020-08-06 04:00:00|976.2|971.2|976.9|971.9|976.9|971.9|976.2|971.2|22
1596686700000|2020-08-06 04:05:00|976.8|971.8|976.8|971.8|976.9|971.9|976.4|971.4|13
1596687000000|2020-08-06 04:10:00|976.9|971.9|976.8|971.8|976.9|971.9|976.6|971.6|8
1596687300000|2020-08-06 04:15:00|976.9|971.9|976.8|971.8|977|972|976.5|971.5|23
1596687600000|2020-08-06 04:20:00|976.7|971.7|976.1|971.1|976.9|971.9|975.8|970.8|30
1596687900000|2020-08-06 04:25:00|976.2|971.2|976.9|971.9|976.9|971.9|976|971|22
1596688200000|2020-08-06 04:30:00|976.8|971.8|976.7|971.7|977.1|972.1|976.3|971.3|47
1596688500000|2020-08-06 04:35:00|976.6|971.6|975.3|970.3|976.8|971.8|975.2|970.2|28
1596688800000|2020-08-06 04:40:00|974.9|969.9|974.6|969.6|975|970|974.6|969.6|35
1596689100000|2020-08-06 04:45:00|974.7|969.7|975.2|970.2|975.4|970.4|974.7|969.7|23
1596689400000|2020-08-06 04:50:00|975.5|970.5|975.8|970.8|975.9|970.9|975.3|970.3|36
1596689700000|2020-08-06 04:55:00|975.9|970.9|974.3|969.3|977|971|973.9|968.5|33
1596690000000|2020-08-06 05:00:00|974.2|969.2|975.3|970.3|975.4|970.4|974|969|20
1596690300000|2020-08-06 05:05:00|975.8|970.8|976.8|971.8|976.8|971.8|975.7|970.7|27
1596690600000|2020-08-06 05:10:00|976.9|971.9|978.4|973.4|978.7|973.7|976.9|971.9|43
1596690900000|2020-08-06 05:15:00|978.5|973.5|979.2|974.2|979.3|974.3|978.3|973.3|59
1596691200000|2020-08-06 05:20:00|979.3|974.3|979.9|974.9|981.2|976.2|978.2|973.2|137
1596691500000|2020-08-06 05:25:00|980|975|980|975|982.9|977.9|979.9|974.9|101
1596691800000|2020-08-06 05:30:00|980.2|975.2|980.3|975.3|982.3|977.3|979.9|974.9|240
1596692100000|2020-08-06 05:35:00|980.4|975.4|980.4|975.4|981.1|976.1|978.5|973.5|165
1596692400000|2020-08-06 05:40:00|980.3|975.3|980|975|981|976|978.8|973.8|94
1596692700000|2020-08-06 05:45:00|979.9|974.9|985.4|980.4|985.5|980.5|979.9|974.9|136
1596693000000|2020-08-06 05:50:00|985.3|980.3|984.3|979.3|985.4|980.4|983.3|978.3|85
1596693300000|2020-08-06 05:55:00|984.2|979.2|985.8|980.8|986.7|981.7|984|979|123
1596693600000|2020-08-06 06:00:00|985.9|980.9|987.5|982.5|988|983|985.1|978.6|154
1596693900000|2020-08-06 06:05:00|987.4|982.4|987.9|979.6|991.9|985.4|986.4|977.9|207
1596694200000|2020-08-06 06:10:00|987.5|979.7|984|979|987.5|980.2|982.2|977.2|216
1596694500000|2020-08-06 06:15:00|984.1|979.1|986.2|981.2|986.2|981.2|983.2|978.2|91
1596694800000|2020-08-06 06:20:00|986.8|981.8|982.9|977.9|987.8|981.9|981.8|976.8|141
1596695100000|2020-08-06 06:25:00|983.1|978.1|983.1|978.1|983.4|978.4|982.1|977.1|73
1596695400000|2020-08-06 06:30:00|983.3|978.3|983.6|978.6|984.2|979.2|982.1|977.1|75
1596695700000|2020-08-06 06:35:00|983.7|978.7|983.2|978.2|984.5|979.5|982.4|977.4|116
1596696000000|2020-08-06 06:40:00|983.1|978.1|982.5|977.5|984.7|979.7|981.9|976.9|110
1596696300000|2020-08-06 06:45:00|982.6|977.6|982|977|982.6|977.6|981.2|976.2|71
1596696600000|2020-08-06 06:50:00|981.7|976.7|981.6|976.6|983.2|977.3|980.8|974.2|60
1596696900000|2020-08-06 06:55:00|981.1|976.1|982|977|982|977|980.4|975.4|59
1596697200000|2020-08-06 07:00:00|981.8|976.8|980|975|982|977|979.2|974.2|94
1596697500000|2020-08-06 07:05:00|980.2|975.2|979.5|974.5|980.5|975.5|978.8|973.8|91
1596697800000|2020-08-06 07:10:00|979.6|974.6|980.9|975.9|981.1|976.1|979.1|974.1|67
1596698100000|2020-08-06 07:15:00|980.8|975.8|981.6|976.6|983|978|980.8|975.8|79
1596698400000|2020-08-06 07:20:00|981.7|976.7|983.4|978.4|983.4|978.4|981.7|976.7|59
1596698700000|2020-08-06 07:25:00|983.3|978.3|982|977|983.3|978.3|981|976|116
1596699000000|2020-08-06 07:30:00|981.8|976.8|980.9|975.9|982.9|977.9|980.8|975.8|107
1596699300000|2020-08-06 07:35:00|981|976|982.1|977.1|982.1|977.1|979.9|974.9|58
1596699600000|2020-08-06 07:40:00|981.6|976.6|982.5|977.5|982.5|977.5|981.1|976.1|44
1596699900000|2020-08-06 07:45:00|982.6|977.6|981.5|976.5|983.3|978.3|981.5|976.5|65
1596700200000|2020-08-06 07:50:00|981.6|976.6|978.3|973.3|981.6|976.6|978.2|973.2|84
1596700500000|2020-08-06 07:55:00|978.2|973.2|976.8|971.8|978.5|973.5|976|971|102
1596700800000|2020-08-06 08:00:00|976.6|971.6|974.4|966|976.9|971.9|971.2|963.7|260
1596701100000|2020-08-06 08:05:00|974.3|966.2|974.4|969.4|974.5|969.5|972.9|966.2|65
1596701400000|2020-08-06 08:10:00|974.5|969.5|976.1|971.1|976.3|971.3|973|968|85
1596701700000|2020-08-06 08:15:00|976.2|971.2|976.3|971.3|977.3|972.3|975.4|970.4|110
1596702000000|2020-08-06 08:20:00|976.2|971.2|977.3|972.3|978|973|975.8|970.8|87
1596702300000|2020-08-06 08:25:00|977.2|972.2|981.8|976.8|981.9|976.9|977.2|972.2|154
1596702600000|2020-08-06 08:30:00|982|977|981.2|976.2|982.7|977.7|980.7|975.7|93
1596702900000|2020-08-06 08:35:00|981.3|976.3|980.2|975.2|982|977|978.6|973.6|95
1596703200000|2020-08-06 08:40:00|980.5|975.5|978.8|973.8|980.5|975.5|978.6|973.6|87
1596703500000|2020-08-06 08:45:00|979|974|981.8|976.8|982.3|977.3|978.8|973.8|72
1596703800000|2020-08-06 08:50:00|981.9|976.9|982.3|977.3|983.4|978.4|981.6|976.6|92
1596704100000|2020-08-06 08:55:00|982.4|977.4|981.1|976.1|982.8|977.8|980.2|975.2|60
1596704400000|2020-08-06 09:00:00|981|976|979.4|974.4|981.4|976.4|979.3|974.3|89
1596704700000|2020-08-06 09:05:00|979.5|974.5|980.1|975.1|981.9|976.9|979.4|974.4|108
1596705000000|2020-08-06 09:10:00|980|975|979.8|974.8|980.1|975.1|979.2|974.2|51
1596705300000|2020-08-06 09:15:00|979.7|974.7|983.5|978.5|983.5|978.5|979.6|974.6|61
1596705600000|2020-08-06 09:20:00|983.3|978.3|986.1|981.1|986.2|981.2|982.8|977.8|76
1596705900000|2020-08-06 09:25:00|985.8|980.8|986.4|981.4|986.5|981.5|983.1|978.1|97
1596706200000|2020-08-06 09:30:00|986.7|981.7|982.3|977.3|986.7|981.7|982|977|80
1596706500000|2020-08-06 09:35:00|982.4|977.4|981.9|976.9|982.5|977.5|981.2|976.2|39
1596706800000|2020-08-06 09:40:00|982|977|981.2|976.2|982.3|977.3|980.8|975.8|42
1596707100000|2020-08-06 09:45:00|980.6|975.6|981|976|981.4|976.4|980.6|975.6|28
1596707400000|2020-08-06 09:50:00|980.8|975.8|978.7|973.7|982|976.3|978.2|971.4|60
1596707700000|2020-08-06 09:55:00|978.6|973.6|976.6|971.6|978.8|973.8|975.8|970.8|58
1596708000000|2020-08-06 10:00:00|976.4|971.4|976.3|971.3|977|972|974.4|969.4|73
1596708300000|2020-08-06 10:05:00|976.2|971.2|976.1|971.1|976.6|971.6|975.3|970.3|58
1596708600000|2020-08-06 10:10:00|976.3|971.3|979.5|974.5|980.6|975.6|976.1|971.1|74
1596708900000|2020-08-06 10:15:00|979.7|974.7|980|975|980.3|975.3|979.1|974.1|58
1596709200000|2020-08-06 10:20:00|980.1|975.1|977.6|972.6|980.4|975.4|977.4|972.4|42
1596709500000|2020-08-06 10:25:00|977.7|972.7|977.7|972.7|978|973|976.1|971.1|57
1596709800000|2020-08-06 10:30:00|978.1|973.1|976|971|978.5|973.5|975.8|970.8|37
1596710100000|2020-08-06 10:35:00|976.1|971.1|974.2|969.2|976.1|971.1|974.1|969.1|50
1596710400000|2020-08-06 10:40:00|973.9|968.9|971.5|966.5|975.1|970.1|970.7|965.7|86
1596710700000|2020-08-06 10:45:00|971.4|966.4|971.2|966.2|972.6|967.6|971.2|966.2|67
1596711000000|2020-08-06 10:50:00|970.9|965.9|971.2|966.2|971.6|966.6|968.9|963.9|123
1596711300000|2020-08-06 10:55:00|971.4|966.4|970.6|965.6|971.8|966.8|969.6|964.6|100
1596711600000|2020-08-06 11:00:00|970.8|965.8|966.3|961.3|971|966|966.1|961.1|134
1596711900000|2020-08-06 11:05:00|966.5|961.5|968.7|963.7|969.8|964.8|965.3|957.8|123
1596712200000|2020-08-06 11:10:00|968.6|963.6|969.2|964.2|970.6|965.6|966|961|79
1596712500000|2020-08-06 11:15:00|970.1|965.1|970.4|965.4|970.5|965.5|968|963|75
1596712800000|2020-08-06 11:20:00|970.8|965.8|972.9|967.9|973.4|968.4|969.9|964.9|103
1596713100000|2020-08-06 11:25:00|973|968|977.9|972.9|978.3|973.2|972.8|967.8|120
1596713400000|2020-08-06 11:30:00|977.8|972.8|980.1|975.1|980.1|975.1|977.8|972.8|86
1596713700000|2020-08-06 11:35:00|980.2|975.2|980.4|975.4|980.5|975.5|977.8|972.8|74
1596714000000|2020-08-06 11:40:00|980.3|975.3|982.8|977.8|983.3|978.3|980.3|975.3|61
1596714300000|2020-08-06 11:45:00|982.9|977.9|983.7|978.7|984|979|982|977|124
1596714600000|2020-08-06 11:50:00|983.8|978.8|985.3|980.3|987|980.9|982.9|977.5|90
1596714900000|2020-08-06 11:55:00|985|980|984.4|979.4|985.6|980.6|984.3|979.3|77
1596715200000|2020-08-06 12:00:00|984.3|979.3|983.4|978.4|984.8|979.8|981.9|976.9|198
1596715500000|2020-08-06 12:05:00|983|978|984|979|985|980|981.8|976.8|79
1596715800000|2020-08-06 12:10:00|984.1|979.1|987.2|982.2|987.4|982.4|984|979|71
1596716100000|2020-08-06 12:15:00|987.6|982.6|991.3|986.3|992.1|987.1|987.2|982.2|147
1596716400000|2020-08-06 12:20:00|991.5|986.5|993.5|988.5|993.5|988.5|990.2|985.2|130
1596716700000|2020-08-06 12:25:00|993.2|988.2|992.3|975.4|993.2|988.2|989.7|975.4|88
1596717000000|2020-08-06 12:30:00|993.2|976.3|988.1|983.1|999.2|987.4|986|976|441
1596717300000|2020-08-06 12:35:00|988|983|984.2|979.2|988.1|983.1|983.5|978.5|237
1596717600000|2020-08-06 12:40:00|984.3|979.3|987.6|982.6|988.4|983.4|981.8|976.8|214
1596717900000|2020-08-06 12:45:00|987.2|982.2|986|981|989.6|984.6|985.1|980.1|178
1596718200000|2020-08-06 12:50:00|986.1|981.1|988.9|983.9|992.2|987.2|985|980|203
1596718500000|2020-08-06 12:55:00|989|984|986.6|981.6|990.4|985.4|986.6|981.6|168
1596718800000|2020-08-06 13:00:00|986.3|981.3|981.9|976.9|986.5|981.5|981.3|976.3|301
1596719100000|2020-08-06 13:05:00|982|977|989.2|984.2|990.2|985.2|981.8|976.8|284
1596719400000|2020-08-06 13:10:00|989.1|984.1|990.9|985.9|991|986|988.2|983.2|186
1596719700000|2020-08-06 13:15:00|991.1|986.1|986.5|981.5|991.1|986.1|984.7|979.7|111
1596720000000|2020-08-06 13:20:00|986.9|981.9|987.1|982.1|987.2|982.2|986|981|96
1596720300000|2020-08-06 13:25:00|987.8|982.8|988.4|983.4|990.5|985.5|986.6|981.6|134
1596720600000|2020-08-06 13:30:00|988.3|983.3|984.1|979.1|988.3|983.3|982.9|977.9|234
1596720900000|2020-08-06 13:35:00|983.9|978.9|989.6|984.6|990.4|985.4|982.1|977.1|213
1596721200000|2020-08-06 13:40:00|989.5|984.5|992.6|987.6|992.6|987.6|989.3|984.3|190
1596721500000|2020-08-06 13:45:00|992.7|987.7|988.9|983.9|994.5|989.5|987.1|982.1|324
1596721800000|2020-08-06 13:50:00|989|984|990.5|985.5|991.6|986.6|988|983|196
1596722100000|2020-08-06 13:55:00|990.4|985.4|990.3|985.3|993.3|988.3|989.9|984.9|197
1596722400000|2020-08-06 14:00:00|990.1|985.1|990.7|985.7|991.9|986.9|989.1|984.1|174
1596722700000|2020-08-06 14:05:00|990.8|985.8|991.7|986.7|993.5|988.5|990.7|985.7|151
1596723000000|2020-08-06 14:10:00|991.9|986.9|985.8|980.8|991.9|986.9|985.1|980.1|308
1596723300000|2020-08-06 14:15:00|985.9|980.9|985.8|980.8|988.4|983.4|984.4|979.4|342
1596723600000|2020-08-06 14:20:00|985.7|980.7|984.5|979.5|987.3|982.3|983.6|978.6|237
1596723900000|2020-08-06 14:25:00|984.4|979.4|983.5|978.5|984.6|979.6|981.6|976.6|230
1596724200000|2020-08-06 14:30:00|983.6|978.6|984.6|979.6|986.4|981.4|983.5|978.5|185
1596724500000|2020-08-06 14:35:00|984.5|979.5|984.3|979.3|986.4|981.4|982.8|977.8|169
1596724800000|2020-08-06 14:40:00|984.5|979.5|977.1|972.1|985.5|980.5|976.6|971.6|347
1596725100000|2020-08-06 14:45:00|977.3|972.3|977.1|972.1|977.6|972.6|973.8|968.8|366
1596725400000|2020-08-06 14:50:00|977|972|977.5|972.5|978.4|973.4|974|969|345
1596725700000|2020-08-06 14:55:00|977.2|972.2|979.9|974.9|980.2|975.2|976.6|971.6|249
1596726000000|2020-08-06 15:00:00|979.7|974.7|981.6|976.6|982.4|977.4|979|974|230
1596726300000|2020-08-06 15:05:00|981.4|976.4|977.5|972.5|981.6|976.6|976.9|971.9|210
1596726600000|2020-08-06 15:10:00|977.4|972.4|976.7|971.7|978.6|973.6|974.9|969.9|207
1596726900000|2020-08-06 15:15:00|976.8|971.8|978.6|973.6|979.2|974.2|976.7|971.7|199
1596727200000|2020-08-06 15:20:00|978.5|973.5|975.3|970.3|979.2|974.2|975.2|970.2|178
1596727500000|2020-08-06 15:25:00|975|970|976.2|971.2|976.7|971.7|972.7|967.7|262
1596727800000|2020-08-06 15:30:00|976.3|971.3|971.6|966.6|976.6|971.6|970.6|965.6|259
1596728100000|2020-08-06 15:35:00|971.7|966.7|970.1|965.1|973.7|968.7|969.8|964.8|217
1596728400000|2020-08-06 15:40:00|970.3|965.3|971.6|966.6|972|967|968.4|963.4|267
1596728700000|2020-08-06 15:45:00|971.7|966.7|975.3|970.3|976.4|971.4|971.4|966.4|334
1596729000000|2020-08-06 15:50:00|975.4|970.4|978.4|973.4|979.4|974.4|974.4|969.4|187
1596729300000|2020-08-06 15:55:00|978.6|973.6|979.1|974.1|979.8|974.8|978.2|973.2|215
1596729600000|2020-08-06 16:00:00|979.2|974.2|979.8|974.8|980.9|975.9|978.2|973.2|251
1596729900000|2020-08-06 16:05:00|979.7|974.7|979|974|980.2|975.2|978.5|973.5|225
1596730200000|2020-08-06 16:10:00|979.1|974.1|976.5|971.5|980.9|975.9|974.8|969.8|209
1596730500000|2020-08-06 16:15:00|976.6|971.6|978|973|978.3|973.3|976.6|971.6|133
1596730800000|2020-08-06 16:20:00|978.1|973.1|978.6|973.6|979.1|974.1|977.5|972.5|140
1596731100000|2020-08-06 16:25:00|978.5|973.5|980.7|975.7|981.7|975.7|977.6|969.7|160
1596731400000|2020-08-06 16:30:00|980.8|975.8|980.6|975.6|983|978|980.1|975.1|89
1596731700000|2020-08-06 16:35:00|980.7|975.7|980.8|975.8|981.3|976.3|980.6|975.6|80
1596732000000|2020-08-06 16:40:00|981.1|976.1|983.1|978.1|983.3|978.3|980.1|975.1|111
1596732300000|2020-08-06 16:45:00|983.2|978.2|982.2|977.2|984|979|981.9|976.9|104
1596732600000|2020-08-06 16:50:00|982.1|977.1|981.1|976.1|984.1|979.1|980|973.1|127
1596732900000|2020-08-06 16:55:00|980.6|975.6|982.7|977.7|982.9|977.9|980.1|975.1|100
1596733200000|2020-08-06 17:00:00|982.8|977.8|987.8|982.8|988.2|983.2|982|977|222
1596733500000|2020-08-06 17:05:00|987.9|982.9|983.4|978.4|988.1|983.1|983.1|978.1|112
1596733800000|2020-08-06 17:10:00|983.5|978.5|981.9|976.9|983.5|978.5|980.6|975.6|133
1596734100000|2020-08-06 17:15:00|982.2|977.2|980.2|975.2|982.2|977.2|978.9|973.9|155
1596734400000|2020-08-06 17:20:00|980.1|975.1|980.4|975.4|980.9|975.9|979.7|974.7|167
1596734700000|2020-08-06 17:25:00|980.3|975.3|979.1|974.1|981.6|976.6|979.1|974.1|133
1596735000000|2020-08-06 17:30:00|978.9|973.9|979.5|974.5|980.1|975.1|978.9|973.9|57
1596735300000|2020-08-06 17:35:00|979.4|974.4|980.7|975.7|980.7|975.7|979.3|974.3|52
1596735600000|2020-08-06 17:40:00|981|976|980.8|975.8|981.7|976.7|980.5|975.5|53
1596735900000|2020-08-06 17:45:00|980.5|975.5|980.2|975.2|980.5|975.5|979.4|974.4|39
1596736200000|2020-08-06 17:50:00|980.1|975.1|984.8|979.8|985.1|980.1|980|975|93
1596736500000|2020-08-06 17:55:00|984.6|979.6|986|981|986.3|981.3|983.4|978.4|130
1596736800000|2020-08-06 18:00:00|985.9|980.9|984.4|979.4|987.6|982.6|984.3|979.3|86
1596737100000|2020-08-06 18:05:00|984.5|979.5|983.9|978.9|985.8|980.8|983.9|978.9|89
1596737400000|2020-08-06 18:10:00|984.1|979.1|983.6|978.6|985|980|983.6|978.6|68
1596737700000|2020-08-06 18:15:00|983.7|978.7|983.7|978.7|984.2|979.2|983.1|978.1|98
1596738000000|2020-08-06 18:20:00|983.5|978.5|984|979|984.2|979.2|983|978|66
1596738300000|2020-08-06 18:25:00|983.8|978.8|985.9|980.9|985.9|980.9|983.6|978.6|36
1596738600000|2020-08-06 18:30:00|985.8|980.8|986.8|981.8|988.3|983.3|985.6|980.6|69
1596738900000|2020-08-06 18:35:00|986.9|981.9|987.4|982.4|987.8|982.8|985.9|980.9|74
1596739200000|2020-08-06 18:40:00|987.6|982.6|987.8|982.8|989.2|984.2|987.1|982.1|71
1596739500000|2020-08-06 18:45:00|987.7|982.7|987.7|982.7|987.8|982.8|986.8|981.8|79
1596739800000|2020-08-06 18:50:00|987.8|982.8|990.9|985.9|991.1|986.1|987.8|982.8|125
1596740100000|2020-08-06 18:55:00|991|986|991.7|986.7|991.8|986.8|990.1|985.1|119
1596740400000|2020-08-06 19:00:00|991.6|986.6|991.6|986.6|992.8|987.8|990.6|985.6|134
1596740700000|2020-08-06 19:05:00|991.7|986.7|990.9|985.9|992.2|987.2|990.3|985.3|151
1596741000000|2020-08-06 19:10:00|991|986|989.9|984.9|991.3|986.3|989.9|984.9|144
1596741300000|2020-08-06 19:15:00|990|985|988.6|983.6|991.3|986.3|987.9|982.9|121
1596741600000|2020-08-06 19:20:00|988.5|983.5|989.6|984.6|989.7|984.7|988.5|983.5|62
1596741900000|2020-08-06 19:25:00|989.7|984.7|989.2|984.2|989.7|984.7|988.2|983.2|46
1596742200000|2020-08-06 19:30:00|989.5|984.5|992.1|987.1|992.6|987.6|989.5|984.5|51
1596742500000|2020-08-06 19:35:00|992.3|987.3|992.3|987.3|992.5|987.5|991.1|986.1|92
1596742800000|2020-08-06 19:40:00|992.4|987.4|993.7|988.7|993.9|988.9|991.7|986.7|63
1596743100000|2020-08-06 19:45:00|993.6|988.6|996.6|991.6|997.9|992.9|993.6|988.6|84
1596743400000|2020-08-06 19:50:00|996.3|991.3|996.8|991.8|997.7|992.7|996.2|991.2|61
1596743700000|2020-08-06 19:55:00|996.9|991.9|996.1|991.1|997.2|992.2|995.4|990.4|48
1596744000000|2020-08-06 20:00:00|996.3|991.3|995.5|990.5|996.3|991.3|994.1|989.1|47
1596744300000|2020-08-06 20:05:00|995.6|990.6|996.2|991.2|996.4|991.4|995.6|990.6|19
1596744600000|2020-08-06 20:10:00|996.4|991.4|995.8|990.8|996.6|991.6|995.1|990.1|28
1596744900000|2020-08-06 20:15:00|996|991|996|991|996.3|991.3|995.3|990.3|22
1596745200000|2020-08-06 20:20:00|996.4|991.4|995.5|990.5|997.1|992.1|995.4|990.4|23
1596745500000|2020-08-06 20:25:00|995.9|990.9|996|991|996|991|995.5|990.5|11
1596745800000|2020-08-06 20:30:00|995.8|990.8|998.1|993.1|998.1|993.1|995.8|990.8|25
1596746100000|2020-08-06 20:35:00|998|993|997.4|992.4|998.7|993.7|997.1|992.1|34
1596746400000|2020-08-06 20:40:00|997.5|992.5|997.8|992.8|998.7|993.7|997|992|27
1596746700000|2020-08-06 20:45:00|1000.8|992.1|1000.8|992.1|1001.2|992.5|998.8|990.3|72
1596747000000|2020-08-06 20:50:00|1000.7|992|999.6|990.5|1000.8|993.6|997.9|990.3|77
1596747300000|2020-08-06 20:55:00|999.8|990.7|1003.6|986.4|1006.5|990.9|999.5|985.8|78
1596751200000|2020-08-06 22:00:00|1004.1|984.1|1008.5|988.5|1009.4|989.4|1004.1|984.1|111
1596751500000|2020-08-06 22:05:00|1008.6|988.6|1009|989|1014.5|994.5|1008.5|988.5|96
1596751800000|2020-08-06 22:10:00|1008.9|988.9|1007.2|990.7|1009.1|991.4|1005.7|987.1|83
1596752100000|2020-08-06 22:15:00|1007.3|990.5|1007.6|991|1009.8|993.3|1006.8|990.1|210
1596752400000|2020-08-06 22:20:00|1008|991.4|1008.8|992|1012.1|995.4|1008|991.4|429
1596752700000|2020-08-06 22:25:00|1008.7|991.9|1007.6|991|1009.2|992.4|1007|990.4|235
1596753000000|2020-08-06 22:30:00|1007.9|991.3|1004.9|988.2|1008.4|992.2|1004.9|988.2|242
1596753300000|2020-08-06 22:35:00|1005|988.3|1003.6|987.1|1005.3|988.6|1003|986.4|165
1596753600000|2020-08-06 22:40:00|1003.7|987.2|1001|989.7|1005.4|990.4|1000.7|986.6|133
1596753900000|2020-08-06 22:45:00|1000.9|989.8|1004|992.8|1004.5|993.3|1000.6|989.3|130
1596754200000|2020-08-06 22:50:00|1003.9|992.7|1005.6|994.4|1005.7|994.5|1003.6|992.4|130
1596754500000|2020-08-06 22:55:00|1005.5|994.2|1003.9|992.7|1006|994.8|1003.6|992.4|111
1596754800000|2020-08-06 23:00:00|1004|992.8|1010.8|994.2|1011|995.7|1003.2|992|187
1596755100000|2020-08-06 23:05:00|1011|994.4|1007.4|990.6|1011|994.4|1007.2|990.4|157
1596755400000|2020-08-06 23:10:00|1007.2|990.5|1005.9|994.8|1008.7|995.3|1005.5|990.4|91
1596755700000|2020-08-06 23:15:00|1006|994.9|1005.9|994.8|1006.5|995.4|1005.6|994.5|97
1596756000000|2020-08-06 23:20:00|1005.8|994.7|1006.2|995.1|1006.4|995.3|1005.4|994.2|55
1596756300000|2020-08-06 23:25:00|1006.1|994.9|1006.1|994.9|1007.6|996.3|1005.7|994.4|136
1596756600000|2020-08-06 23:30:00|1006|994.8|1007.8|996.5|1007.8|996.5|1005.5|994.2|111
1596756900000|2020-08-06 23:35:00|1007.9|996.6|1010.8|993.9|1014|999.6|1007.7|992.9|292
1596757200000|2020-08-06 23:40:00|1010.7|993.8|1004.2|987.7|1010.8|993.9|1003.7|987.1|215
1596757500000|2020-08-06 23:45:00|1003.8|987.3|1001.2|989.9|1004.3|990.4|1001|984.9|210
1596757800000|2020-08-06 23:50:00|1001.4|990|1002.5|991.3|1003.3|992|1000.4|989.2|207
1596758100000|2020-08-06 23:55:00|1002.7|991.4|1001.9|990.7|1003.1|991.8|1001.7|990.4|167
1596758400000|2020-08-07 00:00:00|1001.8|990.6|1000.9|989.6|1002.1|990.9|999.6|988.2|206
1596758700000|2020-08-07 00:05:00|1001|989.7|1001.1|989.8|1003.1|991.8|1000.2|988.9|207
1596759000000|2020-08-07 00:10:00|1001|989.7|1000.4|989.1|1001.5|990.2|998|986.6|211
1596759300000|2020-08-07 00:15:00|1000.5|989.2|1001.1|989.8|1001.6|990.3|999.4|988.1|140
1596759600000|2020-08-07 00:20:00|1001.3|990|1000.3|989|1001.3|990.1|998|986.8|136
1596759900000|2020-08-07 00:25:00|1000.4|989.1|997.3|986.2|1001.2|989.9|996.8|985.6|157
1596760200000|2020-08-07 00:30:00|997.4|986.5|997.8|986.6|999.2|988.1|996.4|985.3|175
1596760500000|2020-08-07 00:35:00|997.7|986.5|1001.2|989.3|1003.3|989.6|996.2|985|105
1596760800000|2020-08-07 00:40:00|1001.1|989.2|1009.1|997.8|1017.4|1005.2|1001.1|989.2|212
1596761100000|2020-08-07 00:45:00|1009.4|998.1|1010.9|999.5|1013.1|1001.7|1008|996.8|117
1596761400000|2020-08-07 00:50:00|1010.7|999.4|1008.2|996.7|1011.3|999.8|1007.5|995.9|266
1596761700000|2020-08-07 00:55:00|1008.3|996.8|1001.7|990.4|1009.8|998.3|1001.1|989.8|333
1596762000000|2020-08-07 01:00:00|1001.9|990.5|998.6|982.3|1001.9|990.5|998.3|982|632
1596762300000|2020-08-07 01:05:00|998.5|982.2|999.9|983.6|999.9|983.6|998.2|981.8|384
1596762600000|2020-08-07 01:10:00|1000.1|983.8|1004.7|988.4|1005.2|988.9|999.5|983.5|460
1596762900000|2020-08-07 01:15:00|1004.5|988.2|999|982.9|1007.2|991|998.9|982.8|406
1596763200000|2020-08-07 01:20:00|998.9|982.8|998.9|982.7|1000.4|984.2|997.8|981.8|237
1596763500000|2020-08-07 01:25:00|998.8|982.6|996.3|980.3|999.1|983|994.1|978.1|399
1596763800000|2020-08-07 01:30:00|996.4|980.1|990|974|999.3|982.8|989.4|973.4|541
1596764100000|2020-08-07 01:35:00|990.1|973.9|990.6|974.5|991.2|975.1|984.3|968.4|360
1596764400000|2020-08-07 01:40:00|990.3|974.6|991|974.8|993.7|977.6|989.7|973.6|456
1596764700000|2020-08-07 01:45:00|991.2|975|992.5|976.2|992.9|976.5|987.3|971.1|451
1596765000000|2020-08-07 01:50:00|992.6|976.3|994.7|978.2|994.8|978.3|990.9|974.5|144
1596765300000|2020-08-07 01:55:00|995|978.5|995.7|979.3|997.5|981.2|994.1|977.8|141
1596765600000|2020-08-07 02:00:00|995.8|979.4|996.3|979.9|997.2|980.5|995.6|979|34
1596765900000|2020-08-07 02:05:00|996.2|979.8|996.4|980.1|997.9|981.5|996.2|979.8|59
1596766200000|2020-08-07 02:10:00|996.6|980.2|996.3|979.8|996.7|980.3|995.4|979.1|63
1596766500000|2020-08-07 02:15:00|996.2|979.7|996.1|979.4|996.9|980.3|995.6|979|61
1596766800000|2020-08-07 02:20:00|996.3|979.5|996.3|979.6|996.4|979.8|995.6|979|45
1596767100000|2020-08-07 02:25:00|996|979.4|991.8|975|996|979.4|991.6|974.9|136
1596767400000|2020-08-07 02:30:00|991.9|975.1|992.1|975.3|992.8|976|990.5|973.6|162
1596767700000|2020-08-07 02:35:00|992|974.8|991.6|974.9|992.4|975.8|989.6|973|118
1596768000000|2020-08-07 02:40:00|991.7|975|991.9|975.4|992.1|975.5|991.4|974.7|104
1596768300000|2020-08-07 02:45:00|991.7|975.3|987.9|971.4|991.7|975.3|987.8|971.3|70
1596768600000|2020-08-07 02:50:00|987.8|971.3|988.6|972.2|989|972.5|987.8|970.7|66
1596768900000|2020-08-07 02:55:00|988.7|972.3|988.7|972.3|988.8|972.4|987.5|971.1|88
1596769200000|2020-08-07 03:00:00|988.6|972.4|990.1|973.9|990.1|973.9|988.2|972|101
1596769500000|2020-08-07 03:05:00|990.6|974.4|992.5|976.2|992.5|976.2|990.4|974.1|102
1596769800000|2020-08-07 03:10:00|992.7|976.4|991.9|975.6|993|976.6|991.2|974.8|136
1596770100000|2020-08-07 03:15:00|991.7|975.4|991.9|975.4|992.7|976.4|991.6|975.3|93
1596770400000|2020-08-07 03:20:00|991.7|975.3|990.8|974.3|991.7|975.3|990.4|973.9|90
1596770700000|2020-08-07 03:25:00|990.7|974.2|989.9|973.6|991.2|974.6|989|972.6|133
1596771000000|2020-08-07 03:30:00|989.7|973.4|989.8|972.9|990.7|974|989.1|972.7|127
1596771300000|2020-08-07 03:35:00|989.7|972.8|985.2|968.5|990.3|973.7|984.9|968.3|227
1596771600000|2020-08-07 03:40:00|984.7|968.1|982.3|966|985|968.4|982.2|963.6|210
1596771900000|2020-08-07 03:45:00|982.2|965.9|984.5|968|984.9|968.5|981.8|965.6|133
1596772200000|2020-08-07 03:50:00|984.4|967.9|981.7|965.2|985.1|968.7|980.3|963.7|121
1596772500000|2020-08-07 03:55:00|981.4|964.9|977.9|957.9|982.8|965.6|976.1|956.1|530
1596772800000|2020-08-07 04:00:00|978.1|958.1|971.1|951.1|978.8|958.8|969.9|949.9|290
1596773100000|2020-08-07 04:05:00|971.2|951.2|971.6|951.6|971.6|951.6|964.2|944.2|293
1596773400000|2020-08-07 04:10:00|971.4|951.4|976.5|956.5|976.8|956.8|969.9|949.9|272
1596773700000|2020-08-07 04:15:00|976.3|956.3|978.5|958.5|979.7|959.7|975.5|955.5|144
1596774000000|2020-08-07 04:20:00|979.1|959.1|978.6|958.6|979.5|959.5|977.8|957.8|97
1596774300000|2020-08-07 04:25:00|978.7|958.7|975.2|959.1|978.7|959.1|975|955.4|108
1596774600000|2020-08-07 04:30:00|975.6|959.4|976|964.8|977.9|965.5|975.5|959.4|237
1596774900000|2020-08-07 04:35:00|976.3|965|976.7|965.5|977|965.7|975.7|964.6|194
1596775200000|2020-08-07 04:40:00|976.6|965.4|979.1|967.8|979.3|968|976.6|965.4|134
1596775500000|2020-08-07 04:45:00|979|967.9|978.6|967.1|979.6|968|978.3|966.8|108
1596775800000|2020-08-07 04:50:00|978.1|966.6|978.7|967|978.7|967.1|977|965.4|81
1596776100000|2020-08-07 04:55:00|978.9|967.2|977|965.1|979.7|968|977|965.1|37
1596776400000|2020-08-07 05:00:00|976.6|964.7|975.8|963.6|976.6|964.7|974.8|962.8|65
1596776700000|2020-08-07 05:05:00|975.7|963.5|974.5|962.4|975.8|963.7|973.8|961.6|98
1596777000000|2020-08-07 05:10:00|974.2|962.5|975.4|963.8|975.7|963.9|974|961.9|90
1596777300000|2020-08-07 05:15:00|975.2|963.7|975.4|963.9|976.7|965.1|975.2|963.5|40
1596777600000|2020-08-07 05:20:00|975.6|964.1|975.7|964|976.1|964.5|975.6|964|36
1596777900000|2020-08-07 05:25:00|975.8|963.7|977|965.4|977|965.4|974.4|962.7|113
1596778200000|2020-08-07 05:30:00|977.2|965.6|977|965.5|977.2|965.6|974.1|962.6|200
1596778500000|2020-08-07 05:35:00|977.1|965.6|977.2|965.7|977.4|965.9|975.3|963.8|107
1596778800000|2020-08-07 05:40:00|977.3|965.8|979.2|967.8|979.3|968|977.2|965.7|124
1596779100000|2020-08-07 05:45:00|979.1|967.9|981.5|970.3|981.6|970.4|978.6|967.2|110
1596779400000|2020-08-07 05:50:00|981.4|970.2|981.5|970.2|982.8|971.8|981|969.8|119
1596779700000|2020-08-07 05:55:00|981.4|970.1|982.2|971|982.9|971.8|981.3|970|107
1596780000000|2020-08-07 06:00:00|982.3|971.1|983.7|972.6|984|972.8|982.2|971.1|122
1596780300000|2020-08-07 06:05:00|984|972.8|984.9|973.8|985.2|974.1|983.4|972.3|184
1596780600000|2020-08-07 06:10:00|985|973.9|984.2|972.9|985.1|974.1|983.6|972.3|99
1596780900000|2020-08-07 06:15:00|984.3|973|986.5|975.3|987|975.8|984|972.7|125
1596781200000|2020-08-07 06:20:00|986.2|975|984.3|973|987.1|975.8|984.2|972.9|108
1596781500000|2020-08-07 06:25:00|984.4|973.1|985.8|974.4|985.8|974.4|984.3|973|76
1596781800000|2020-08-07 06:30:00|985.7|974.5|986.5|975.2|987.4|976.1|985.4|974.1|64
1596782100000|2020-08-07 06:35:00|986.4|975.1|984.2|972.3|986.5|975.2|982.5|970.9|241
1596782400000|2020-08-07 06:40:00|983.9|971.9|981.3|969.4|984.3|972.3|981.1|969.2|174
1596782700000|2020-08-07 06:45:00|980.7|969.2|977.7|966|981.5|969.6|977.6|965.8|191
1596783000000|2020-08-07 06:50:00|977.4|965.7|979.5|967.8|979.5|967.8|977.1|965.4|179
1596783300000|2020-08-07 06:55:00|979.4|968|978.5|967|980.5|968.9|975.8|964.2|305
1596783600000|2020-08-07 07:00:00|978.7|967.2|983.2|972.1|984.1|972.9|978.5|967|149
1596783900000|2020-08-07 07:05:00|983.3|972|983.3|972.2|984.1|972.9|982.9|971.8|133
1596784200000|2020-08-07 07:10:00|983.2|972.1|982.5|971.2|983.5|972.4|981.8|970.6|95
1596784500000|2020-08-07 07:15:00|982.6|971.3|981.7|970.2|983.1|971.7|981.2|969.7|149
1596784800000|2020-08-07 07:20:00|981.8|970.1|980.8|969.2|982.3|970.7|980.6|969|189
1596785100000|2020-08-07 07:25:00|980.9|969.3|978.7|967.1|982.6|971.1|978.5|966.9|138
1596785400000|2020-08-07 07:30:00|978.8|967.2|980.3|968.9|980.8|969.4|978.7|967.2|108
1596785700000|2020-08-07 07:35:00|980.2|969|979.7|968.3|980.6|969.3|979|967.7|150
1596786000000|2020-08-07 07:40:00|979.8|968.4|983.3|972.1|984.6|973.3|979.6|968.2|125
1596786300000|2020-08-07 07:45:00|983.1|971.9|984.7|973.6|985.4|974.3|983|971.8|111
1596786600000|2020-08-07 07:50:00|984.8|973.7|981.8|970.5|985.5|974.3|981.3|970|82
1596786900000|2020-08-07 07:55:00|981.7|970.4|984.6|973.3|984.6|973.3|981.6|970.2|62
1596787200000|2020-08-07 08:00:00|984.8|973.5|982.2|970.9|984.9|973.5|982.2|970.8|66
1596787500000|2020-08-07 08:05:00|982.3|971|982.5|970.8|982.9|971.2|980.8|969.4|76
1596787800000|2020-08-07 08:10:00|982.4|970.9|982.4|970.8|982.8|971.2|980.9|969.4|64
1596788100000|2020-08-07 08:15:00|981.8|970.2|982.1|970.6|982.3|970.7|980.7|969.2|80
1596788400000|2020-08-07 08:20:00|981.8|970.3|981.5|970.1|982|970.5|980.4|969.1|78
1596788700000|2020-08-07 08:25:00|981.4|970|981.2|969.9|982.3|970.9|981.1|969.7|41
1596789000000|2020-08-07 08:30:00|981.3|970|979.1|967.9|982.2|970.8|979.1|967.9|107
1596789300000|2020-08-07 08:35:00|979.4|968.2|979.8|968.7|980.1|969|979.1|968|75
1596789600000|2020-08-07 08:40:00|979.9|968.8|979.6|968.6|980.5|969.7|979.6|968.6|90
1596789900000|2020-08-07 08:45:00|979.5|968.5|980.3|969.3|980.6|969.6|979|967.9|91
1596790200000|2020-08-07 08:50:00|980.4|969.7|981.1|970|981.9|970.7|980.4|969.4|41
1596790500000|2020-08-07 08:55:00|981.2|970.3|981.1|970|981.8|970.6|978.9|967.7|54
1596790800000|2020-08-07 09:00:00|981.2|970.3|980.2|968.8|982.1|970.9|979.6|968.2|67
1596791100000|2020-08-07 09:05:00|980.1|968.7|979.2|967.8|980.1|968.7|977.9|966.7|54
1596791400000|2020-08-07 09:10:00|979.5|967.9|979.3|967.8|980.4|969|979.3|967.8|46
1596791700000|2020-08-07 09:15:00|979.2|967.5|980.8|969.3|980.9|969.6|978.3|966.9|90
1596792000000|2020-08-07 09:20:00|981.1|969.6|980.5|969.2|981.7|970.2|980.4|969.1|61
1596792300000|2020-08-07 09:25:00|980.7|969.1|981.1|969.8|981.3|970|980.3|969|63
1596792600000|2020-08-07 09:30:00|981|969.5|982|970.8|982.8|971.6|980.7|969.4|98
1596792900000|2020-08-07 09:35:00|981.9|970.3|980.9|969.6|981.9|970.7|980.1|969|69
1596793200000|2020-08-07 09:40:00|980.7|969.4|981.1|969.9|981.2|969.9|980.1|968.7|73
1596793500000|2020-08-07 09:45:00|981.4|969.8|981.5|970.4|981.8|970.7|979.9|968.7|77
1596793800000|2020-08-07 09:50:00|981.2|970.1|980.8|969.8|981.6|970.5|980.7|969.4|31
1596794100000|2020-08-07 09:55:00|980.9|969.9|981.3|970.3|981.9|970.9|980.5|969.5|49
1596794400000|2020-08-07 10:00:00|981|970|981.1|970.2|981.9|971|980.7|969.7|66
1596794700000|2020-08-07 10:05:00|980.4|969.5|981.1|970.1|982|970.9|980.3|969.3|55
1596795000000|2020-08-07 10:10:00|981|970|980.8|969.9|981.3|970.4|979.9|969|100
1596795300000|2020-08-07 10:15:00|980.7|969.8|978.6|967.6|980.8|969.8|978.4|967.3|79
1596795600000|2020-08-07 10:20:00|978.8|967.8|978.9|968|979.4|968.4|978.8|967.8|62
1596795900000|2020-08-07 10:25:00|978.8|967.9|977.7|966.8|979.2|968.4|977.1|966.2|81
1596796200000|2020-08-07 10:30:00|977.6|966.6|977.9|967.1|978.1|967.2|977.5|966.6|55
1596796500000|2020-08-07 10:35:00|978|967.2|980.9|969.8|982.4|971.4|978|967.2|54
1596796800000|2020-08-07 10:40:00|981.1|970.1|979.9|968.9|981.3|970.2|979.5|968.5|92
1596797100000|2020-08-07 10:45:00|979.7|968.6|980.9|969.8|981.4|970.3|979.7|968.6|76
1596797400000|2020-08-07 10:50:00|980.8|969.7|981.3|970|982.4|971.3|980.8|969.6|65
1596797700000|2020-08-07 10:55:00|981.4|970.1|981.6|970.3|982|970.7|980.9|969.6|97
1596798000000|2020-08-07 11:00:00|981.8|970.5|980.7|969.4|981.9|970.6|980.3|969|81
1596798300000|2020-08-07 11:05:00|980.6|969.3|982.3|971|982.3|971|980.5|969.2|44
1596798600000|2020-08-07 11:10:00|982.2|970.4|981.3|970|982.2|970.6|981.3|970|56
1596798900000|2020-08-07 11:15:00|980.9|969.6|979.6|968.3|980.9|969.6|979.1|967.9|47
1596799200000|2020-08-07 11:20:00|979.8|968.5|977.6|966.4|980.6|969.3|977.1|965.8|86
1596799500000|2020-08-07 11:25:00|977.2|966|978.6|967.3|979|967.7|977|965.8|90
1596799800000|2020-08-07 11:30:00|978.7|967.4|978.1|966.7|979.3|968.1|977.9|966.5|65
1596800100000|2020-08-07 11:35:00|978.2|966.8|976.7|965.5|978.5|967.2|976.7|965.5|54
1596800400000|2020-08-07 11:40:00|976.5|965.3|974.8|963.7|977|965.8|973.7|962.7|73
1596800700000|2020-08-07 11:45:00|974.9|963.8|976.5|965.4|976.7|965.6|974.8|963.6|78
1596801000000|2020-08-07 11:50:00|976.4|965.3|977.3|966.1|978|966.8|974.2|963.1|79
1596801300000|2020-08-07 11:55:00|977.4|966.2|974.6|969.6|977.9|970.2|974.4|965.2|92
1596801600000|2020-08-07 12:00:00|974.5|969.5|975.3|970.3|977.2|972.2|972.6|967.6|336
1596801900000|2020-08-07 12:05:00|975.1|970.1|971.9|966.9|975.4|970.4|970.2|965.2|129
1596802200000|2020-08-07 12:10:00|971.6|966.6|968.9|963.9|971.7|966.7|967.3|958.4|104
1596802500000|2020-08-07 12:15:00|968.8|963.8|970|965|971.1|966.1|968.7|963.7|149
1596802800000|2020-08-07 12:20:00|969.9|964.9|967.9|962.9|970.9|965.9|967.4|962.4|118
1596803100000|2020-08-07 12:25:00|968|963|975.4|955.4|975.4|963.4|966|951.3|158
1596803400000|2020-08-07 12:30:00|975.2|955.2|976.7|967.6|978.5|969.4|967.7|952|754
1596803700000|2020-08-07 12:35:00|976.6|967.5|982.6|977.6|982.8|977.8|975.8|966.7|535
1596804000000|2020-08-07 12:40:00|982.7|977.7|983.2|978.2|987.3|980.1|980.2|975.2|691
1596804300000|2020-08-07 12:45:00|983.5|978.5|982.8|977.8|984.6|979.6|982.3|977.3|322
1596804600000|2020-08-07 12:50:00|983|978|980.8|975.8|984.3|979.3|980.1|975.1|241
1596804900000|2020-08-07 12:55:00|981|976|980.4|975.4|981|976|979.2|974.2|239
1596805200000|2020-08-07 13:00:00|980.5|975.5|981.7|976.7|982.8|977.8|977.9|972.9|251
1596805500000|2020-08-07 13:05:00|981.3|976.3|982.1|977.1|982.7|977.7|978.8|973.8|234
1596805800000|2020-08-07 13:10:00|982.2|977.2|979.4|974.4|982.4|977.4|975.3|970.3|357
1596806100000|2020-08-07 13:15:00|979.1|974.1|975.6|970.6|981|976|975.1|970.1|285
1596806400000|2020-08-07 13:20:00|975.8|970.8|976.3|971.3|978.7|973.7|975.2|970.2|272
1596806700000|2020-08-07 13:25:00|976|971|971.4|966.4|976.7|971.7|969.9|964.9|307
1596807000000|2020-08-07 13:30:00|971.1|966.1|972.6|967.6|974.2|969.2|970.1|965.1|512
1596807300000|2020-08-07 13:35:00|972.4|967.4|971.5|966.5|974.9|969.9|970.6|965.6|412
1596807600000|2020-08-07 13:40:00|971.2|966.2|971.9|966.9|973.4|968.4|970.7|965.7|450
1596807900000|2020-08-07 13:45:00|972|967|971.6|966.6|972.3|967.3|968.7|963.7|556
1596808200000|2020-08-07 13:50:00|971.5|966.5|967.7|962.7|972.3|967.3|967.1|962.1|357
1596808500000|2020-08-07 13:55:00|968.1|963.1|971|962.2|971.1|965.6|966.5|961.4|344
1596808800000|2020-08-07 14:00:00|970.8|962|957.1|952.1|970.8|962|956.9|951.9|615
1596809100000|2020-08-07 14:05:00|957.2|952.2|951.5|946.5|959.1|954.1|949.1|944.1|863
1596809400000|2020-08-07 14:10:00|951.2|946.2|955.4|950.4|959.6|954.6|950.9|945.9|641
1596809700000|2020-08-07 14:15:00|955|950|951.4|946.4|955.4|950.4|947|942|558
1596810000000|2020-08-07 14:20:00|951.7|946.7|950.7|945.7|952.3|947.3|947.1|942.1|510
1596810300000|2020-08-07 14:25:00|950.8|945.8|950.1|945.1|953.1|948.1|949.1|944.1|500
1596810600000|2020-08-07 14:30:00|950.2|945.2|948.9|943.9|953.7|948.7|947.7|942.7|499
1596810900000|2020-08-07 14:35:00|949.1|944.1|948.1|943.1|949.4|944.4|945|940|382
1596811200000|2020-08-07 14:40:00|948.4|943.4|950.8|945.8|953.7|948.7|947.2|942.2|450
1596811500000|2020-08-07 14:45:00|950.9|945.9|960.1|955.1|960.6|955.6|950.5|945.5|489
1596811800000|2020-08-07 14:50:00|960.2|955.2|958.7|953.7|962.9|957.9|958.3|953.3|350
1596812100000|2020-08-07 14:55:00|958.6|953.6|957.5|952.5|960.1|955.1|956.1|951.1|247
1596812400000|2020-08-07 15:00:00|957.3|952.3|956.6|951.6|957.4|952.4|952.1|947.1|329
1596812700000|2020-08-07 15:05:00|956.5|951.5|963.4|958.4|963.7|958.7|956|951|304
1596813000000|2020-08-07 15:10:00|962.9|957.9|963.3|958.3|964.1|959.1|961.5|956.5|335
1596813300000|2020-08-07 15:15:00|963.4|958.4|965.2|960.2|966.7|961.7|962.6|957.6|278
1596813600000|2020-08-07 15:20:00|965|960|964.9|959.9|966.5|961.5|963.7|958.7|213
1596813900000|2020-08-07 15:25:00|964.8|959.8|964.6|959.6|966.2|961.2|964.5|959.5|166
1596814200000|2020-08-07 15:30:00|964.7|959.7|961.4|956.4|964.7|959.7|960.3|955.3|299
1596814500000|2020-08-07 15:35:00|961.3|956.3|959.9|954.9|961.9|956.9|959.3|954.3|335
1596814800000|2020-08-07 15:40:00|960|955|960.5|955.5|961.5|956.5|958.7|953.7|241
1596815100000|2020-08-07 15:45:00|960.6|955.6|959|954|961.4|956.4|958.9|953.9|240
1596815400000|2020-08-07 15:50:00|959.1|954.1|956.9|951.9|959.1|954.1|956.5|951.5|282
1596815700000|2020-08-07 15:55:00|956.8|951.8|956.3|951.3|956.8|951.8|954.6|949.6|213
1596816000000|2020-08-07 16:00:00|956.1|951.1|958.2|953.2|959.1|954.1|956|951|210
1596816300000|2020-08-07 16:05:00|958.3|953.3|956.9|951.9|958.3|953.3|956.3|951.3|212
1596816600000|2020-08-07 16:10:00|957|952|956.2|951.2|958.5|953.5|956|951|185
1596816900000|2020-08-07 16:15:00|956|951|954.6|949.6|956.5|951.5|954.5|949.5|161
1596817200000|2020-08-07 16:20:00|954.8|949.8|953.3|948.3|954.9|949.9|953|948|127
1596817500000|2020-08-07 16:25:00|953.4|948.4|954.7|949.7|955|950|953.3|948.3|116
1596817800000|2020-08-07 16:30:00|954.6|949.6|957.3|952.3|957.3|952.3|954.3|949.3|104
1596818100000|2020-08-07 16:35:00|957.4|952.4|958.6|953.6|959.3|954.3|956.9|951.9|170
1596818400000|2020-08-07 16:40:00|958.8|953.8|957.5|952.5|959.8|954.8|957.5|952.5|149
1596818700000|2020-08-07 16:45:00|957.6|952.6|957.8|952.8|959.6|954.6|957.2|952.2|184
1596819000000|2020-08-07 16:50:00|957.6|952.6|956.3|951.3|958.9|953.9|955.6|950.6|154
1596819300000|2020-08-07 16:55:00|956.4|951.4|953.8|948.8|956.5|951.5|953.6|948.6|260
1596819600000|2020-08-07 17:00:00|953.7|948.7|957.4|952.4|957.5|952.5|952.5|947.5|309
1596819900000|2020-08-07 17:05:00|957.3|952.3|955.1|950.1|957.3|952.3|953.7|948.7|289
1596820200000|2020-08-07 17:10:00|955.2|950.2|956.1|951.1|956.3|951.3|953.4|948.4|302
1596820500000|2020-08-07 17:15:00|956.3|951.3|956.1|951.1|958.3|953.3|955.9|950.9|269
1596820800000|2020-08-07 17:20:00|956|951|954.6|949.6|957|952|953.6|948.6|393
1596821100000|2020-08-07 17:25:00|954.9|949.9|955|950|956.6|951.6|954.3|949.3|185
1596821400000|2020-08-07 17:30:00|955.3|950.3|955.7|950.7|957.3|952.3|955.2|950.2|196
1596821700000|2020-08-07 17:35:00|955.8|950.8|956.3|951.3|957|952|955.1|950.1|171
1596822000000|2020-08-07 17:40:00|956.1|951.1|955.8|950.8|956.3|951.3|954.6|949.6|141
1596822300000|2020-08-07 17:45:00|955.9|950.9|956.4|951.4|957.1|952.1|955.3|950.3|115
1596822600000|2020-08-07 17:50:00|956.5|951.5|958.8|953.8|959.3|954.3|955.9|950.9|225
1596822900000|2020-08-07 17:55:00|958.9|953.9|959.2|954.2|959.8|954.8|957.6|952.6|177
1596823200000|2020-08-07 18:00:00|959.1|954.1|959.9|954.9|960.3|955.3|958.4|953.4|152
1596823500000|2020-08-07 18:05:00|959.8|954.8|960.8|955.8|961.1|956.1|958.8|953.8|182
1596823800000|2020-08-07 18:10:00|960.9|955.9|959.8|954.8|961.3|956.3|959.8|954.8|226
1596824100000|2020-08-07 18:15:00|960|955|958.7|953.7|960|955|958.4|953.4|141
1596824400000|2020-08-07 18:20:00|958.8|953.8|958.9|953.9|959.7|954.7|958.4|953.4|149
1596824700000|2020-08-07 18:25:00|959|954|961.5|956.5|961.7|956.7|958.8|953.8|132
1596825000000|2020-08-07 18:30:00|961.8|956.8|962.3|957.3|964.1|959.1|961.6|956.6|196
1596825300000|2020-08-07 18:35:00|962.2|957.2|963.6|958.6|963.6|958.6|962.1|957.1|122
1596825600000|2020-08-07 18:40:00|963.7|958.7|963.5|958.5|964.1|959.1|962.4|957.4|166
1596825900000|2020-08-07 18:45:00|963.6|958.6|962.2|957.2|964.3|959.3|962.1|957.1|130
1596826200000|2020-08-07 18:50:00|962.3|957.3|962.1|957.1|963.6|958.6|961.6|956.6|124
1596826500000|2020-08-07 18:55:00|962.3|957.3|961.7|956.7|962.9|957.9|961.5|956.5|80
1596826800000|2020-08-07 19:00:00|961.8|956.8|963.7|958.7|964|959|961.8|956.8|100
1596827100000|2020-08-07 19:05:00|963.6|958.6|964.1|959.1|964.2|959.2|963.2|958.2|57
1596827400000|2020-08-07 19:10:00|964.3|959.3|964.2|959.2|964.8|959.8|963.5|958.5|79
1596827700000|2020-08-07 19:15:00|964.5|959.5|964.9|959.9|965.8|960.8|964.1|959.1|108
1596828000000|2020-08-07 19:20:00|964.8|959.8|965.7|960.7|966.7|961.7|964.7|959.7|121
1596828300000|2020-08-07 19:25:00|965.8|960.8|965.2|960.2|966.6|961.6|965.2|960.2|75
1596828600000|2020-08-07 19:30:00|965.3|960.3|964.2|959.2|965.6|960.6|964.2|959.2|79
1596828900000|2020-08-07 19:35:00|964.4|959.4|965.2|960.2|965.7|960.7|964.2|959.2|90
1596829200000|2020-08-07 19:40:00|965|960|965.4|960.4|965.6|960.6|964.5|959.5|83
1596829500000|2020-08-07 19:45:00|965.5|960.5|966|961|966.5|961.5|965.3|960.3|71
1596829800000|2020-08-07 19:50:00|966.1|961.1|965.4|960.4|966.2|961.2|964.7|959.7|62
1596830100000|2020-08-07 19:55:00|965.1|960.1|964.7|959.7|965.3|960.3|963.4|958.4|113
1596830400000|2020-08-07 20:00:00|964.9|959.9|963.5|958.5|964.9|959.9|963.5|958.5|30
1596830700000|2020-08-07 20:05:00|963.4|958.4|963.9|958.9|964.8|959.8|962.9|957.9|30
1596831000000|2020-08-07 20:10:00|964|959|964.4|959.4|964.6|959.6|963.9|958.9|32
1596831300000|2020-08-07 20:15:00|964.5|959.5|964.8|959.8|965.1|960.1|964.3|959.3|17
1596831600000|2020-08-07 20:20:00|965.7|960.7|967|962|967.6|962.6|965.6|960.6|22
1596831900000|2020-08-07 20:25:00|966.8|961.8|965.9|960.9|966.8|961.8|965.3|960.3|6
1596832200000|2020-08-07 20:30:00|965.8|960.8|966.4|961.4|966.4|961.4|965.7|960.7|12
1596832500000|2020-08-07 20:35:00|966.7|961.7|967.2|962.2|967.2|962.2|966.7|961.7|4
1596832800000|2020-08-07 20:40:00|967.1|962.1|966.2|961.2|967.5|962.5|966.2|961.2|17
1596833100000|2020-08-07 20:45:00|966.3|961.3|967.2|962.2|968.2|963.2|966.3|961.3|39
1596833400000|2020-08-07 20:50:00|966.5|961.5|966.8|961.8|967.4|962.4|965.9|960.9|22
1596833700000|2020-08-07 20:55:00|967.1|962.1|976.6|956.6|976.6|962.7|967|954.9|25
1597010400000|2020-08-09 22:00:00|977.2|956.7|972.1|953.2|977.6|957.1|971.9|953.1|195
1597010700000|2020-08-09 22:05:00|971.8|953|973.9|956.8|973.9|956.8|971.8|953|98
1597011000000|2020-08-09 22:10:00|974.1|957|974.1|957.6|974.4|957.7|973.4|956.8|100
1597011300000|2020-08-09 22:15:00|974.2|957.7|970.4|959.3|974.2|960.5|970.4|957.1|83
1597011600000|2020-08-09 22:20:00|970.5|959.4|967.2|958.5|970.7|959.6|966|956.7|179
1597011900000|2020-08-09 22:25:00|967.5|958.8|967.9|959.6|968.8|960.4|966.7|958.2|66
1597012200000|2020-08-09 22:30:00|967.8|959.5|968.5|960.2|969.8|961.5|967.8|959.5|108
1597012500000|2020-08-09 22:35:00|968.7|960.3|968.2|960|970.5|962.3|968.1|959.9|136
1597012800000|2020-08-09 22:40:00|968.3|960.1|970.3|962.2|971.1|962.9|968.1|959.9|100
1597013100000|2020-08-09 22:45:00|970.4|962.3|969|960.9|970.9|963.3|967.4|960.1|70
1597013400000|2020-08-09 22:50:00|969.1|961|969.4|961.1|969.6|961.3|968.2|959.9|108
1597013700000|2020-08-09 22:55:00|969.5|961.3|968.3|960|969.8|961.6|967.8|959.5|109
1597014000000|2020-08-09 23:00:00|968.4|960.1|969.1|960.8|970.8|962.6|968.4|960.1|74
1597014300000|2020-08-09 23:05:00|969.2|960.9|971.5|963.1|971.5|963.1|968.7|960.3|41
1597014600000|2020-08-09 23:10:00|971.2|962.8|971.3|963|971.5|963.1|970.6|962.2|63
1597014900000|2020-08-09 23:15:00|971.2|962.9|973.9|965.6|973.9|965.6|971|962.6|119
1597015200000|2020-08-09 23:20:00|973.7|965.4|972.7|964.3|974|965.7|971.5|963.3|96
1597015500000|2020-08-09 23:25:00|972.9|964.5|971.5|963.1|973.1|964.8|971.5|963.1|84
1597015800000|2020-08-09 23:30:00|971.7|963.3|972.6|964.2|973.3|965|971.3|962.9|77
1597016100000|2020-08-09 23:35:00|972.5|964.1|973|964.5|973.1|964.7|972.5|964|56
1597016400000|2020-08-09 23:40:00|973.1|964.6|970.1|965.1|973.2|965.7|969.9|963.8|61
1597016700000|2020-08-09 23:45:00|969.9|964.9|970.9|965.9|971|966|969.4|964.4|57
1597017000000|2020-08-09 23:50:00|970.8|965.8|971|966|971.4|966.4|970.5|965.5|50
1597017300000|2020-08-09 23:55:00|970.8|965.8|970.1|965.1|970.8|965.8|969.5|964.5|45
1597017600000|2020-08-10 00:00:00|970.2|965.2|970.3|965.3|970.6|965.6|967.9|962.9|83
1597017900000|2020-08-10 00:05:00|970.4|965.4|971.7|966.7|972.1|967.1|970.4|965.4|59
1597018200000|2020-08-10 00:10:00|971.8|966.8|971.9|966.9|972.2|967.2|971.6|966.6|50
1597018500000|2020-08-10 00:15:00|972.1|967.1|974.3|969.3|974.3|969.3|971.8|966.8|60
1597018800000|2020-08-10 00:20:00|974.4|969.4|974.2|969.2|974.6|969.6|974|969|33
1597019100000|2020-08-10 00:25:00|974|969|973.9|968.9|974.5|969.5|973.2|968.2|60
1597019400000|2020-08-10 00:30:00|973.6|968.6|972.6|967.6|973.7|968.7|972.3|967.3|99
1597019700000|2020-08-10 00:35:00|972.9|967.9|974.1|969.1|974.9|969.9|972.9|967.9|93
1597020000000|2020-08-10 00:40:00|973.9|968.9|975.6|970.6|975.7|970.7|973.9|968.9|99
1597020300000|2020-08-10 00:45:00|975.5|970.5|975.9|970.9|976.3|971.3|975.1|970.1|86
1597020600000|2020-08-10 00:50:00|975.8|970.8|976.6|971.6|977|972|975.2|970.2|87
1597020900000|2020-08-10 00:55:00|976.5|971.5|976.1|971.1|977.8|972.8|976|971|93
1597021200000|2020-08-10 01:00:00|976|971|974.6|969.6|976.6|971.6|973.2|968.2|430
1597021500000|2020-08-10 01:05:00|974.7|969.7|974.4|969.4|974.8|969.8|973.4|968.4|228
1597021800000|2020-08-10 01:10:00|974.3|969.3|976.6|971.6|977.6|972.6|974.1|969.1|191
1597022100000|2020-08-10 01:15:00|976.7|971.7|975.3|970.3|977.6|972.6|974.8|969.8|130
1597022400000|2020-08-10 01:20:00|975.2|970.2|973.1|968.1|975.4|970.4|972.9|967.9|142
1597022700000|2020-08-10 01:25:00|973.2|968.2|975.7|970.7|976|971|973.2|968.2|154
1597023000000|2020-08-10 01:30:00|975.5|970.5|975.9|970.9|975.9|970.9|974.3|969.3|151
1597023300000|2020-08-10 01:35:00|975.8|970.8|976.2|971.2|977|972|975.4|970.4|178
1597023600000|2020-08-10 01:40:00|976.3|971.3|976.9|971.9|977.1|972.1|975.9|970.9|110
1597023900000|2020-08-10 01:45:00|976.7|971.7|977.2|972.2|977.4|972.4|976.5|971.5|24
1597024200000|2020-08-10 01:50:00|977.5|972.5|974.9|969.9|977.8|972.8|974.7|969.7|65
1597024500000|2020-08-10 01:55:00|975|970|975.6|970.6|975.6|970.6|974.4|969.4|75
1597024800000|2020-08-10 02:00:00|975.5|970.5|977.2|972.2|977.9|972.9|974.3|969.3|118
1597025100000|2020-08-10 02:05:00|977|972|979.3|974.3|979.7|974.7|976.6|971.6|109
1597025400000|2020-08-10 02:10:00|979.1|974.1|979.7|974.7|979.7|974.7|978.2|973.2|125
1597025700000|2020-08-10 02:15:00|979.9|974.9|979.1|974.1|980.2|975.2|978.8|973.8|88
1597026000000|2020-08-10 02:20:00|979.2|974.2|978.4|973.4|979.4|974.4|978|973|59
1597026300000|2020-08-10 02:25:00|978.6|973.6|977.4|972.4|978.6|973.6|977|972|79
1597026600000|2020-08-10 02:30:00|977.5|972.5|979.4|974.4|979.6|974.6|977.4|972.4|116
1597026900000|2020-08-10 02:35:00|979.3|974.3|974.4|969.4|979.4|974.4|973.9|968.9|176
1597027200000|2020-08-10 02:40:00|974.5|969.5|976.2|971.2|976.4|971.4|974.4|969.4|114
1597027500000|2020-08-10 02:45:00|976|971|976.1|971.1|976.4|971.4|975.5|970.5|69
1597027800000|2020-08-10 02:50:00|976|971|974.3|969.3|977.1|972.1|974.3|969.3|81
1597028100000|2020-08-10 02:55:00|974.2|969.2|976.2|971.2|976.3|971.3|974.2|969.2|86
1597028400000|2020-08-10 03:00:00|976.1|971.1|974.1|969.1|976.1|971.1|973.8|968.8|56
1597028700000|2020-08-10 03:05:00|974.2|969.2|974.6|969.6|975.3|970.3|974|969|56
1597029000000|2020-08-10 03:10:00|974.2|969.2|974.3|969.3|974.7|969.7|973.8|968.8|47
1597029300000|2020-08-10 03:15:00|974.1|969.1|975.1|970.1|975.2|970.2|973.9|968.9|81
1597029600000|2020-08-10 03:20:00|975|970|975.7|970.7|975.9|970.9|975|970|64
1597029900000|2020-08-10 03:25:00|975.6|970.6|975.8|970.8|976.1|971.1|975|970|62
1597030200000|2020-08-10 03:30:00|975.6|970.6|974.3|969.3|975.7|970.7|974.3|969.3|35
1597030500000|2020-08-10 03:35:00|974.4|969.4|974.1|969.1|975.1|970.1|974.1|969.1|21
1597030800000|2020-08-10 03:40:00|974.2|969.2|975.5|970.5|975.5|970.5|974.1|969.1|37
1597031100000|2020-08-10 03:45:00|975.6|970.6|975|970|975.9|970.9|973.6|968.6|47
1597031400000|2020-08-10 03:50:00|975.1|970.1|973.3|968.3|975.2|970.2|972.8|967.8|41
1597031700000|2020-08-10 03:55:00|973.4|968.4|975.3|970.3|975.9|970.9|972.9|967.9|45
1597032000000|2020-08-10 04:00:00|975.2|970.2|976.1|971.1|976.2|971.2|975|970|47
1597032300000|2020-08-10 04:05:00|975.9|970.9|978|973|978.2|973.2|975.9|970.9|36
1597032600000|2020-08-10 04:10:00|978.1|973.1|978.9|973.9|979.1|974.1|978.1|973.1|46
1597032900000|2020-08-10 04:15:00|979.1|974.1|979.2|974.2|979.2|974.2|978.2|973.2|60
1597033200000|2020-08-10 04:20:00|978.9|973.9|979.6|974.6|980.1|975.1|978.6|973.6|49
1597033500000|2020-08-10 04:25:00|979.5|974.5|979.4|974.4|979.5|974.5|979.2|974.2|8
1597033800000|2020-08-10 04:30:00|979.8|974.8|979.8|974.8|980|975|979.6|974.6|30
1597034100000|2020-08-10 04:35:00|979.6|974.6|979.7|974.7|980.2|975.2|979|974|46
1597034400000|2020-08-10 04:40:00|979.6|974.6|978.7|973.7|979.6|974.6|978.4|973.4|26
1597034700000|2020-08-10 04:45:00|978.6|973.6|978.3|973.3|978.6|973.6|977.3|972.3|43
1597035000000|2020-08-10 04:50:00|978.2|973.2|978.9|973.9|979.1|974.1|977.4|972.4|26
1597035300000|2020-08-10 04:55:00|978.8|973.8|978.5|973.5|979.5|974.5|978.4|973.4|62
1597035600000|2020-08-10 05:00:00|978.7|973.7|979.2|974.2|979.4|974.4|978.7|973.7|36
1597035900000|2020-08-10 05:05:00|979.1|974.1|979.4|974.4|979.9|974.9|978.9|973.9|50
1597036200000|2020-08-10 05:10:00|979.2|974.2|978.9|973.9|979.5|974.5|978.4|973.4|33
1597036500000|2020-08-10 05:15:00|979.1|974.1|978.2|973.2|979.4|974.4|978.1|973.1|50
1597036800000|2020-08-10 05:20:00|978.3|973.3|979.4|974.4|979.4|974.4|977.5|972.5|79
1597037100000|2020-08-10 05:25:00|979.3|974.3|979.3|974.3|980|975|979.2|974.2|26
1597037400000|2020-08-10 05:30:00|979.4|974.4|980.8|975.8|980.8|975.8|978|973|201
1597037700000|2020-08-10 05:35:00|980.6|975.6|981.4|976.4|981.8|976.8|980.2|975.2|213
1597038000000|2020-08-10 05:40:00|981.3|976.3|980.5|975.5|981.4|976.4|980.1|975.1|149
1597038300000|2020-08-10 05:45:00|980.6|975.6|978|973|981.1|976.1|978|973|176
1597038600000|2020-08-10 05:50:00|978.2|973.2|981.4|976.4|981.9|976.9|978|973|126
1597038900000|2020-08-10 05:55:00|981.6|976.6|982.2|977.2|982.8|977.8|980.9|975.9|218
1597039200000|2020-08-10 06:00:00|982.3|977.3|982.5|977.5|982.7|977.7|980.9|975.9|116
1597039500000|2020-08-10 06:05:00|982.7|977.7|984.2|979.2|984.7|979.7|982|977|199
1597039800000|2020-08-10 06:10:00|984.3|979.3|984|979|984.6|979.6|983.4|978.4|188
1597040100000|2020-08-10 06:15:00|984.1|979.1|982.4|977.4|984.3|979.3|981.5|976.5|169
1597040400000|2020-08-10 06:20:00|982.5|977.5|984.5|979.5|984.8|979.8|982.4|977.4|108
1597040700000|2020-08-10 06:25:00|984.7|979.7|984.6|979.6|985.3|980.3|984.4|979.4|195
1597041000000|2020-08-10 06:30:00|984.4|979.4|983.4|978.4|984.6|979.6|981.8|976.8|117
1597041300000|2020-08-10 06:35:00|983.3|978.3|983.1|978.1|983.6|978.6|982.1|977.1|121
1597041600000|2020-08-10 06:40:00|983|978|981.1|976.1|983.1|978.1|978.6|973.6|175
1597041900000|2020-08-10 06:45:00|980.7|975.7|978.6|973.6|981.2|976.2|978|973|153
1597042200000|2020-08-10 06:50:00|978.8|973.8|981.7|976.7|982.3|977.3|978.8|973.8|108
1597042500000|2020-08-10 06:55:00|981.6|976.6|981.1|976.1|981.6|976.6|979.9|974.9|85
1597042800000|2020-08-10 07:00:00|981.2|976.2|979.6|974.6|981.9|976.9|978.7|973.7|211
1597043100000|2020-08-10 07:05:00|979.4|974.4|980.1|975.1|980.5|975.5|979.3|974.3|52
1597043400000|2020-08-10 07:10:00|979.9|974.9|981.8|976.8|982|977|979.4|974.4|97
1597043700000|2020-08-10 07:15:00|981.6|976.6|983.2|978.2|983.3|978.3|980.9|975.9|101
1597044000000|2020-08-10 07:20:00|983.4|978.4|983.1|978.1|983.5|978.5|980.8|975.8|147
1597044300000|2020-08-10 07:25:00|983|978|983.7|978.7|984.3|979.3|981.8|976.8|170
1597044600000|2020-08-10 07:30:00|983.8|978.8|978.9|973.9|983.9|978.9|978.3|973.3|194
1597044900000|2020-08-10 07:35:00|979.2|974.2|982.1|977.1|982.4|977.4|979.1|974.1|154
1597045200000|2020-08-10 07:40:00|982|977|980|975|982|977|978|973|165
1597045500000|2020-08-10 07:45:00|980.1|975.1|979.8|974.8|980.6|975.6|978.4|973.4|84
1597045800000|2020-08-10 07:50:00|979.4|974.4|979.7|974.7|979.9|974.9|977.4|972.4|112
1597046100000|2020-08-10 07:55:00|979.8|974.8|980.8|975.8|982|977|979.1|974.1|118
1597046400000|2020-08-10 08:00:00|980.6|975.6|979.3|974.3|981.3|976.3|979.1|974.1|86
1597046700000|2020-08-10 08:05:00|979.4|974.4|977.7|972.7|979.5|974.5|976.6|971.6|137
1597047000000|2020-08-10 08:10:00|977.8|972.8|976.7|971.7|978.1|973.1|975.2|970.2|98
1597047300000|2020-08-10 08:15:00|976.8|971.8|979.5|974.5|979.5|974.5|976.3|971.3|87
1597047600000|2020-08-10 08:20:00|979.3|974.3|978.6|973.6|980.6|975.6|978.5|973.5|97
1597047900000|2020-08-10 08:25:00|978.7|973.7|978.8|973.8|980.1|975.1|977.8|972.8|90
1597048200000|2020-08-10 08:30:00|978.9|973.9|977.9|972.9|979.6|974.6|976.5|971.5|164
1597048500000|2020-08-10 08:35:00|977.8|972.8|976.4|971.4|978|973|975.3|970.3|167
1597048800000|2020-08-10 08:40:00|976.5|971.5|976.8|971.8|977.6|972.6|975.1|970.1|105
1597049100000|2020-08-10 08:45:00|976.9|971.9|977.5|972.5|978|973|976.7|971.7|113
1597049400000|2020-08-10 08:50:00|977.8|972.8|978.8|973.8|979|974|977.8|972.8|90
1597049700000|2020-08-10 08:55:00|979|974|977.9|972.9|979|974|977.4|972.4|93
1597050000000|2020-08-10 09:00:00|978|973|979.2|974.2|979.4|974.4|977.6|972.6|91
1597050300000|2020-08-10 09:05:00|979|974|979|974|980.1|975.1|978.5|973.5|64
1597050600000|2020-08-10 09:10:00|978.9|973.9|978.6|973.6|979|974|977.7|972.7|93
1597050900000|2020-08-10 09:15:00|978.5|973.5|978.8|973.8|979.7|974.7|978.5|973.5|54
1597051200000|2020-08-10 09:20:00|979|974|979.6|974.6|979.8|974.8|978.8|973.8|49
1597051500000|2020-08-10 09:25:00|979.5|974.5|979.5|974.5|979.9|974.9|979|974|64
1597051800000|2020-08-10 09:30:00|979.6|974.6|978.3|973.3|979.8|974.8|978|973|54
1597052100000|2020-08-10 09:35:00|978.4|973.4|979|974|979|974|978|973|43
1597052400000|2020-08-10 09:40:00|979.1|974.1|979|974|980.3|975.3|978.9|973.9|49
1597052700000|2020-08-10 09:45:00|979.2|974.2|977|972|979.9|974.9|976.6|971.3|38
1597053000000|2020-08-10 09:50:00|977.2|972.2|977.5|972.5|978|973|976.5|971.5|62
1597053300000|2020-08-10 09:55:00|977.3|972.3|977.9|972.9|978.5|973.5|976|971|114
1597053600000|2020-08-10 10:00:00|977.8|972.8|978.1|973.1|978.4|973.4|977|972|81
1597053900000|2020-08-10 10:05:00|978.2|973.2|979.2|974.2|979.2|974.2|976.7|971.7|80
1597054200000|2020-08-10 10:10:00|979.1|974.1|979.7|974.7|979.9|974.9|978.6|973.6|75
1597054500000|2020-08-10 10:15:00|979.9|974.9|981.2|976.2|981.3|976.3|979.8|974.8|46
1597054800000|2020-08-10 10:20:00|981.6|976.6|980.1|975.1|982|977|979.3|974.3|79
1597055100000|2020-08-10 10:25:00|980|975|980.4|975.4|980.9|975.9|979.3|974.3|52
1597055400000|2020-08-10 10:30:00|980.5|975.5|980.6|975.6|981.1|976.1|980.1|975.1|59
1597055700000|2020-08-10 10:35:00|980.7|975.7|977.6|972.6|980.8|975.8|977.5|972.5|62
1597056000000|2020-08-10 10:40:00|977.7|972.7|977.2|972.2|978.1|973.1|975.6|970.6|64
1597056300000|2020-08-10 10:45:00|977.3|972.3|976.2|971.2|977.4|972.4|975.9|970.9|40
1597056600000|2020-08-10 10:50:00|976.1|971.1|977.7|972.7|978|973|976.1|971.1|65
1597056900000|2020-08-10 10:55:00|977.8|972.8|977.4|972.4|978.1|973.1|976.8|971.8|51
1597057200000|2020-08-10 11:00:00|977.6|972.6|976.9|971.9|978.9|973.9|976.7|971.7|107
1597057500000|2020-08-10 11:05:00|977|972|977.5|972.5|977.5|972.5|975.5|970.5|88
1597057800000|2020-08-10 11:10:00|977.3|972.3|975.5|970.5|977.3|972.3|974.9|969.9|68
1597058100000|2020-08-10 11:15:00|975.7|970.7|977.8|972.8|977.8|972.8|975.5|970.5|55
1597058400000|2020-08-10 11:20:00|977.4|972.4|979.5|974.5|980.5|975.5|977.4|972.4|82
1597058700000|2020-08-10 11:25:00|979.3|974.3|979.9|974.9|980.3|975.3|978.6|973.6|65
1597059000000|2020-08-10 11:30:00|980.4|975.4|977.6|972.6|980.4|975.4|977.4|972.4|51
1597059300000|2020-08-10 11:35:00|977.8|972.8|977.6|972.6|978.7|973.7|977.2|972.2|105
1597059600000|2020-08-10 11:40:00|977.8|972.8|976.9|971.9|978.4|973.4|976.8|971.8|61
1597059900000|2020-08-10 11:45:00|976.5|971.5|976.6|971.6|977.7|972.7|976.1|971.1|101
1597060200000|2020-08-10 11:50:00|976.8|971.8|978.3|973.3|978.3|973.3|976.6|971.6|52
1597060500000|2020-08-10 11:55:00|978.9|973.9|979.8|974.8|980.1|975.1|978.1|973.1|74
1597060800000|2020-08-10 12:00:00|979.9|974.9|984.2|979.2|984.4|979.4|979.7|974.7|312
1597061100000|2020-08-10 12:05:00|984.4|979.4|986.5|981.5|987.9|982.9|984.1|979.1|340
1597061400000|2020-08-10 12:10:00|986.4|981.4|988.2|983.2|988.3|983.3|986.3|981.3|240
1597061700000|2020-08-10 12:15:00|988.3|983.3|990.9|985.9|992.2|987.2|988.3|983.3|251
1597062000000|2020-08-10 12:20:00|990.8|985.8|987|982|995.2|990.2|986.4|981.4|374
1597062300000|2020-08-10 12:25:00|986.9|981.9|988.7|983.7|990.1|985.1|986.7|981.7|293
1597062600000|2020-08-10 12:30:00|988.8|983.8|985.8|980.8|989.2|984.2|985.2|980.2|332
1597062900000|2020-08-10 12:35:00|985.6|980.6|985.3|980.3|987|982|985.1|980.1|230
1597063200000|2020-08-10 12:40:00|985.1|980.1|985.2|980.2|985.4|980.4|980.3|975.3|227
1597063500000|2020-08-10 12:45:00|985.1|980.1|984.9|979.9|986.8|981.8|984.6|979.6|296
1597063800000|2020-08-10 12:50:00|985|980|984.8|979.8|985.5|980.5|982.6|977.6|207
1597064100000|2020-08-10 12:55:00|984.9|979.9|991.3|986.3|992.1|987.1|984.7|979.7|255
1597064400000|2020-08-10 13:00:00|991|986|986|981|993.8|988.8|985.4|980.4|573
1597064700000|2020-08-10 13:05:00|985.9|980.9|988.3|983.3|989.3|984.3|983.4|978.4|443
1597065000000|2020-08-10 13:10:00|988.4|983.4|987.8|982.8|991.9|986.9|987.1|982.1|305
1597065300000|2020-08-10 13:15:00|988.1|983.1|990.3|985.3|992.1|987.1|987.3|982.3|226
1597065600000|2020-08-10 13:20:00|990.6|985.6|992.3|987.3|993.2|988.2|988.8|983.8|227
1597065900000|2020-08-10 13:25:00|992.4|987.4|993|988|993.9|988.9|991.8|986.8|257
1597066200000|2020-08-10 13:30:00|992.9|987.9|993.7|988.7|994.5|989.5|990.9|985.9|426
1597066500000|2020-08-10 13:35:00|993.8|988.8|1000|995|1000|995|992|987|470
1597066800000|2020-08-10 13:40:00|1000.3|995.3|998.4|993.4|1001.6|996.6|996.7|991.7|392
1597067100000|2020-08-10 13:45:00|998.6|993.6|1002.3|997.3|1002.8|997.8|998.5|993.5|439
1597067400000|2020-08-10 13:50:00|1002.1|997.1|1001.2|996.2|1002.2|997.2|999.7|994.7|542
1597067700000|2020-08-10 13:55:00|1001.4|996.4|1003.5|998.5|1004.9|999.9|999.5|994.5|430
1597068000000|2020-08-10 14:00:00|1003.6|998.6|1004.3|999.3|1004.7|999.7|1000.1|995.1|584
1597068300000|2020-08-10 14:05:00|1004.4|999.4|1004.6|999.6|1008.1|1003.1|1003.2|998.2|682
1597068600000|2020-08-10 14:10:00|1004.5|999.5|1007.2|1002.2|1008.9|1003.9|1003.9|998.9|586
1597068900000|2020-08-10 14:15:00|1007.1|1002.1|1008.1|1003.1|1008.7|1003.7|1001.8|996.8|644
1597069200000|2020-08-10 14:20:00|1007.9|1002.9|1004.4|999.4|1008.7|1003.7|1004.4|999.4|468
1597069500000|2020-08-10 14:25:00|1004.5|999.5|1004.8|999.8|1007.9|1002.9|1004.1|999.1|446
1597069800000|2020-08-10 14:30:00|1004.9|999.9|1006.6|1001.6|1008.1|1003.1|1002.8|997.8|460
1597070100000|2020-08-10 14:35:00|1006.7|1001.7|1003.5|998.5|1008|1003|1003.5|998.5|381
1597070400000|2020-08-10 14:40:00|1003.7|998.7|1003.5|998.5|1005.5|1000.5|1000.9|995.9|276
1597070700000|2020-08-10 14:45:00|1003.4|998.4|1003.3|998.3|1004.5|999.5|1000.6|995.6|601
1597071000000|2020-08-10 14:50:00|1003.1|998.1|1000.2|995.2|1003.1|998.1|998.6|993.6|540
1597071300000|2020-08-10 14:55:00|1000.3|995.3|998.1|993.1|1000.3|995.3|997.1|992.1|455
1597071600000|2020-08-10 15:00:00|998|993|1001.2|996.2|1001.4|996.4|997.8|992.8|426
1597071900000|2020-08-10 15:05:00|1001.1|996.1|1002.5|997.5|1003.6|998.6|1000.2|995.2|355
1597072200000|2020-08-10 15:10:00|1002.2|997.2|1003.7|998.7|1005.8|1000.8|1001.3|996.3|257
1597072500000|2020-08-10 15:15:00|1003.6|998.6|1002.9|997.9|1005.2|1000.2|1002.3|997.3|248
1597072800000|2020-08-10 15:20:00|1003|998|1002.7|997.7|1003.9|998.9|1001.8|996.8|330
1597073100000|2020-08-10 15:25:00|1002.8|997.8|1000.1|995.1|1003.2|998.2|998.3|993.3|364
1597073400000|2020-08-10 15:30:00|999.8|994.8|1000.7|995.7|1002.8|997.8|999.6|994.6|299
1597073700000|2020-08-10 15:35:00|1000.5|995.5|1000.3|995.3|1001.1|996.1|999.2|994.2|255
1597074000000|2020-08-10 15:40:00|1000.1|995.1|1000.1|995.1|1001.3|996.3|999.8|994.8|283
1597074300000|2020-08-10 15:45:00|1000.2|995.2|998|993|1000.3|995.3|997.7|992.7|282
1597074600000|2020-08-10 15:50:00|997.9|992.9|995.5|990.5|998.4|993.4|993.5|988.5|310
1597074900000|2020-08-10 15:55:00|995.6|990.6|998|993|998.4|993.4|994.9|989.9|260
1597075200000|2020-08-10 16:00:00|998.2|993.2|998.9|993.9|999.5|994.5|996.2|991.2|251
1597075500000|2020-08-10 16:05:00|998|993|997.6|992.6|998|993|996.5|991.5|142
1597075800000|2020-08-10 16:10:00|998|993|996.6|991.6|998.5|993.5|996.4|991.4|186
1597076100000|2020-08-10 16:15:00|996.5|991.5|994.2|989.2|997.1|992.1|993|988|298
1597076400000|2020-08-10 16:20:00|994.3|989.3|991.9|986.9|994.5|989.5|989.6|984.6|255
1597076700000|2020-08-10 16:25:00|992|987|990.5|985.5|993.1|988.1|990.5|985.5|167
1597077000000|2020-08-10 16:30:00|990.6|985.6|991.7|986.7|992.6|987.6|990.5|985.5|202
1597077300000|2020-08-10 16:35:00|991.8|986.8|990.3|985.3|992.9|987.9|990.2|985.2|164
1597077600000|2020-08-10 16:40:00|990.2|985.2|990.8|985.8|990.9|985.9|989.3|984.3|157
1597077900000|2020-08-10 16:45:00|990.7|985.7|989.3|984.3|991.6|986.6|988.3|983.3|145
1597078200000|2020-08-10 16:50:00|989.4|984.4|985.8|980.8|989.7|984.7|985.5|980.5|145
1597078500000|2020-08-10 16:55:00|985.7|980.7|986.5|981.5|987.5|982.5|983.3|978.3|226
1597078800000|2020-08-10 17:00:00|986.2|981.2|983.5|978.5|988|983|983.5|978.5|278
1597079100000|2020-08-10 17:05:00|983.6|978.6|986.3|981.3|986.5|981.5|983.4|978.4|237
1597079400000|2020-08-10 17:10:00|986.4|981.4|988.3|983.3|988.4|983.4|985.5|980.5|169
1597079700000|2020-08-10 17:15:00|988.2|983.2|987.2|982.2|988.7|983.7|985.4|980.4|199
1597080000000|2020-08-10 17:20:00|987.1|982.1|988.8|983.8|990.1|985.1|986.3|981.3|236
1597080300000|2020-08-10 17:25:00|988.9|983.9|989.7|984.7|991|986|988.8|983.8|205
1597080600000|2020-08-10 17:30:00|989.6|984.6|989.5|984.5|990|985|988.5|983.5|114
1597080900000|2020-08-10 17:35:00|989.7|984.7|990.9|985.9|991.4|986.4|989.6|984.6|151
1597081200000|2020-08-10 17:40:00|991.1|986.1|992.5|987.5|993.6|988.6|990.3|985.3|132
1597081500000|2020-08-10 17:45:00|992.6|987.6|991.6|986.6|992.7|987.7|991.1|986.1|134
1597081800000|2020-08-10 17:50:00|991.9|986.9|993.6|988.6|993.7|988.7|991.4|986.4|43
1597082100000|2020-08-10 17:55:00|994|989|995.4|990.4|995.6|990.6|993.6|988.6|104
1597082400000|2020-08-10 18:00:00|996.2|991.2|996.4|991.4|996.4|991.4|994.5|989.5|100
1597082700000|2020-08-10 18:05:00|996.3|991.3|995.3|990.3|997|992|994.6|989.6|103
1597083000000|2020-08-10 18:10:00|995.4|990.4|994.9|989.9|995.4|990.4|994.2|989.2|93
1597083300000|2020-08-10 18:15:00|995|990|994.5|989.5|995.1|990.1|993.6|988.6|158
1597083600000|2020-08-10 18:20:00|994.6|989.6|987.3|982.3|994.7|989.7|987|982|289
1597083900000|2020-08-10 18:25:00|987|982|987.2|982.2|988.3|983.3|986.8|981.8|180
1597084200000|2020-08-10 18:30:00|987.3|982.3|988|983|988.4|983.4|985.2|980.2|142
1597084500000|2020-08-10 18:35:00|988.5|983.5|985.8|980.8|988.5|983.5|984.9|979.9|200
1597084800000|2020-08-10 18:40:00|985.7|980.7|984|979|986.8|981.8|984|979|234
1597085100000|2020-08-10 18:45:00|984.1|979.1|983.5|978.5|984.8|979.8|983.2|978.2|215
1597085400000|2020-08-10 18:50:00|983.3|978.3|984.2|979.2|984.6|979.6|983.3|978.3|115
1597085700000|2020-08-10 18:55:00|985|980|986.4|981.4|986.4|981.4|984.5|979.5|87
1597086000000|2020-08-10 19:00:00|986.6|981.6|986.6|981.6|986.9|981.9|985.4|980.4|66
1597086300000|2020-08-10 19:05:00|986.5|981.5|988.2|983.2|988.2|983.2|986.1|981.1|107
1597086600000|2020-08-10 19:10:00|988.1|983.1|987.7|982.7|988.8|983.8|987.6|982.6|159
1597086900000|2020-08-10 19:15:00|987.8|982.8|987.7|982.7|988.1|983.1|986.9|981.9|83
1597087200000|2020-08-10 19:20:00|987.6|982.6|987.6|982.6|988.3|983.3|987.3|982.3|96
1597087500000|2020-08-10 19:25:00|987.7|982.7|988.4|983.4|988.7|983.7|987|982|111
1597087800000|2020-08-10 19:30:00|988.5|983.5|987.6|982.6|988.7|983.7|987.4|982.4|90
1597088100000|2020-08-10 19:35:00|987.5|982.5|987.6|982.6|989|984|987.1|982.1|109
1597088400000|2020-08-10 19:40:00|987.7|982.7|987.4|982.4|988.1|983.1|987.2|982.2|55
1597088700000|2020-08-10 19:45:00|987.6|982.6|986.9|981.9|987.7|982.7|985.3|980.3|185
1597089000000|2020-08-10 19:50:00|987.1|982.1|988.5|983.5|989.7|984.7|986.8|981.8|167
1597089300000|2020-08-10 19:55:00|988.8|983.8|988.6|983.6|990.1|985.1|988.2|983.2|191
1597089600000|2020-08-10 20:00:00|988.7|983.7|988.7|983.7|989.4|984.4|987.8|982.8|100
1597089900000|2020-08-10 20:05:00|988.8|983.8|988.6|983.6|989.2|984.2|988.1|983.1|52
1597090200000|2020-08-10 20:10:00|988.4|983.4|988.3|983.3|989.2|984.2|987.7|982.7|45
1597090500000|2020-08-10 20:15:00|988.2|983.2|987.8|982.8|990.1|985.1|987.6|982.6|78
1597090800000|2020-08-10 20:20:00|987.7|982.7|989.4|984.4|989.4|984.4|987|982|49
1597091100000|2020-08-10 20:25:00|989.7|984.7|989.6|984.6|989.9|984.9|989.1|984.1|38
1597091400000|2020-08-10 20:30:00|989.8|984.8|990.3|985.3|991.4|986.4|989.7|984.7|43
1597091700000|2020-08-10 20:35:00|990.4|985.4|991.3|986.3|991.3|986.3|990.2|985.2|33
1597092000000|2020-08-10 20:40:00|991.4|986.4|990.8|985.8|991.5|986.5|990.6|985.6|30
1597092300000|2020-08-10 20:45:00|990.9|985.9|988.7|983.7|991.3|986.3|988.3|983.3|137
1597092600000|2020-08-10 20:50:00|988.9|983.9|989.6|984.6|989.6|984.6|988.4|983.4|39
1597092900000|2020-08-10 20:55:00|989.8|984.8|989.8|984.8|990.3|985.3|989.4|984.4|56
1597096800000|2020-08-10 22:00:00|996.8|976.3|990.7|975.7|996.8|977|990.7|973.8|51
1597097100000|2020-08-10 22:05:00|990.6|975.8|989.9|976.3|990.9|976.6|989.6|975.8|74
1597097400000|2020-08-10 22:10:00|990|976.4|987.7|978.6|990.1|978.8|987|976.3|41
1597097700000|2020-08-10 22:15:00|987.2|978.4|988.1|979.1|988.5|979.5|987.2|978.1|77
1597098000000|2020-08-10 22:20:00|987.9|979|987.8|978.7|988.4|979.4|987.3|978.3|46
1597098300000|2020-08-10 22:25:00|987.9|978.8|989|979.9|989.3|980.2|987.9|978.8|36
1597098600000|2020-08-10 22:30:00|989.3|980.2|990.3|981.1|990.3|981.1|989.2|980.1|45
1597098900000|2020-08-10 22:35:00|990.2|981|991.9|982.6|993|983.7|990.2|981|101
1597099200000|2020-08-10 22:40:00|992|982.7|991.3|982|992.6|983.3|991.1|981.8|86
1597099500000|2020-08-10 22:45:00|991.7|982.4|990|980.6|991.7|982.4|989.6|980.3|49
1597099800000|2020-08-10 22:50:00|989.8|980.4|988.4|979.1|989.8|980.4|987.2|977.9|64
1597100100000|2020-08-10 22:55:00|988.3|979|989.1|979.8|989.9|980.5|988.1|978.8|47
1597100400000|2020-08-10 23:00:00|989|979.7|990.1|980.6|990.2|980.7|988.2|978.8|74
1597100700000|2020-08-10 23:05:00|990.2|980.7|989.5|980.1|990.7|981.3|989.4|980.1|39
1597101000000|2020-08-10 23:10:00|989.6|980.2|989.5|980|989.6|980.2|989.1|979.8|25
1597101300000|2020-08-10 23:15:00|989.4|979.9|989.8|980.6|989.9|980.6|988.9|979.5|21
1597101600000|2020-08-10 23:20:00|989.7|980.5|990.1|980.9|990.2|981|989.7|980.5|24
1597101900000|2020-08-10 23:25:00|990|980.8|988.1|978.9|990|980.8|988.1|978.9|26
1597102200000|2020-08-10 23:30:00|988.2|979|989.9|980.7|990.3|981.1|988.2|979|74
1597102500000|2020-08-10 23:35:00|989.8|980.6|991.1|981.9|991.1|981.9|989.6|980.5|88
1597102800000|2020-08-10 23:40:00|990.8|981.7|991.1|982|992.2|983|990.6|981.4|45
1597103100000|2020-08-10 23:45:00|990.9|981.8|990.9|981.8|991.5|982.4|990.1|981|88
1597103400000|2020-08-10 23:50:00|990.5|981.7|992.5|983.3|992.6|983.5|990.1|981|80
1597103700000|2020-08-10 23:55:00|992.7|983.6|991|981.9|993.5|984.1|990.2|981.1|67
1597104000000|2020-08-11 00:00:00|991.2|982.1|987.7|978.5|991.5|982.4|987.6|978.4|111
1597104300000|2020-08-11 00:05:00|987.9|978.7|988.5|979.3|989.4|980.2|987.4|978.2|110
1597104600000|2020-08-11 00:10:00|988.7|979.4|987.9|978.8|989|979.8|987.2|977.2|79
1597104900000|2020-08-11 00:15:00|987.7|978.7|987.1|977.9|989.4|980.2|986.9|977.8|83
1597105200000|2020-08-11 00:20:00|987.3|978.2|987.7|978.6|988.6|979.5|986.6|977.4|132
1597105500000|2020-08-11 00:25:00|987.8|978.7|986.3|977.2|988.1|979|986|976.9|206
1597105800000|2020-08-11 00:30:00|986.4|977.3|987.7|978.5|988.6|979.4|986.4|977|146
1597106100000|2020-08-11 00:35:00|987.6|978.4|983.5|974.2|987.8|978.5|983.3|973.9|219
1597106400000|2020-08-11 00:40:00|983.6|974.3|985.1|975.9|985.3|976.1|982.1|972.2|188
1597106700000|2020-08-11 00:45:00|985.3|976|985.7|976.5|986.7|977.5|985.2|975.9|164
1597107000000|2020-08-11 00:50:00|985.8|976.6|983.7|974.5|986.5|977.3|982.8|973.6|160
1597107300000|2020-08-11 00:55:00|983.8|974.6|984.6|975.3|984.7|975.6|982.6|973.3|118
1597107600000|2020-08-11 01:00:00|984.5|975.2|978.4|969.3|984.5|975.2|977.8|968.6|439
1597107900000|2020-08-11 01:05:00|978.5|969.4|980.9|971.7|982.3|973.1|978.2|969|436
1597108200000|2020-08-11 01:10:00|981.1|971.6|980.7|971.6|982.3|973.2|980.2|971.1|233
1597108500000|2020-08-11 01:15:00|980.8|971.7|983|973.9|983.3|974.2|980.3|971.2|184
1597108800000|2020-08-11 01:20:00|982.8|973.7|983.7|974.6|985.1|976|982.4|973.3|155
1597109100000|2020-08-11 01:25:00|984.1|975|987.1|978.1|988|979|984.1|975|139
1597109400000|2020-08-11 01:30:00|987.4|978.4|988.5|979.5|990.2|981.2|987.2|978.3|214
1597109700000|2020-08-11 01:35:00|988.6|979.6|989.8|980.8|990|980.9|988.4|979.3|207
1597110000000|2020-08-11 01:40:00|989.7|980.7|988.7|979.8|990|981.1|988.6|979.7|117
1597110300000|2020-08-11 01:45:00|988.9|980|989.9|980.9|990.1|981.2|988.5|979.6|150
1597110600000|2020-08-11 01:50:00|990|980.8|991.1|982.1|992.1|983|990|980.8|229
1597110900000|2020-08-11 01:55:00|991.3|982.3|992.1|983.1|992.5|983.5|991.3|982.3|273
1597111200000|2020-08-11 02:00:00|992|983.2|992.6|983.8|993.3|984.5|991.9|983|209
1597111500000|2020-08-11 02:05:00|992.5|983.7|993.6|984.8|993.8|984.9|991.9|983|120
1597111800000|2020-08-11 02:10:00|993.7|984.9|990.5|985.5|994.4|985.5|989.7|982.2|229
1597112100000|2020-08-11 02:15:00|990.4|985.4|988.8|983.8|991.3|986.3|988.8|983.8|69
1597112400000|2020-08-11 02:20:00|988.9|983.9|988.7|983.7|989.6|984.6|987.9|982.9|92
1597112700000|2020-08-11 02:25:00|988.8|983.8|987.6|982.6|989.1|984.1|987.5|982.5|101
1597113000000|2020-08-11 02:30:00|987.4|982.4|988.3|983.3|988.7|983.7|986.6|981.6|182
1597113300000|2020-08-11 02:35:00|988.5|983.5|987.3|982.3|989.2|984.2|986.8|981.8|100
1597113600000|2020-08-11 02:40:00|987.1|982.1|985.7|980.7|987.1|982.1|984.7|979.7|125
1597113900000|2020-08-11 02:45:00|985.4|980.4|985.4|980.4|986.9|981.9|985|980|115
1597114200000|2020-08-11 02:50:00|985.2|980.2|985.4|980.4|985.7|980.7|984.5|979.5|69
1597114500000|2020-08-11 02:55:00|985.5|980.5|986.6|981.6|986.7|981.7|985.4|980.4|109
1597114800000|2020-08-11 03:00:00|986.7|981.7|985.5|980.5|986.7|981.7|985.3|980.3|75
1597115100000|2020-08-11 03:05:00|985.6|980.6|983.9|978.9|985.6|980.6|983.8|978.8|84
1597115400000|2020-08-11 03:10:00|983.8|978.8|984.1|979.1|984.4|979.4|982.8|977.8|156
1597115700000|2020-08-11 03:15:00|984.3|979.3|984.8|979.8|985.4|980.4|984.3|979.3|38
1597116000000|2020-08-11 03:20:00|985|980|983.2|978.2|985|980|982.7|977.7|96
1597116300000|2020-08-11 03:25:00|983|978|984.3|979.3|984.8|979.8|983|978|86
1597116600000|2020-08-11 03:30:00|984.2|979.2|984.3|979.3|984.8|979.8|983.8|978.8|76
1597116900000|2020-08-11 03:35:00|984.4|979.4|984.6|979.6|984.9|979.9|984.2|979.2|57
1597117200000|2020-08-11 03:40:00|984.7|979.7|985|980|985.2|980.2|984.5|979.5|70
1597117500000|2020-08-11 03:45:00|984.8|979.8|985.2|980.2|985.6|980.6|984.7|979.7|68
1597117800000|2020-08-11 03:50:00|985.3|980.3|985.9|980.9|986.3|981.3|985.2|980.2|32
1597118100000|2020-08-11 03:55:00|985.7|980.7|987.8|982.8|988|983|985.3|980.3|70
1597118400000|2020-08-11 04:00:00|988|983|989.2|984.2|989.3|984.3|987.6|982.6|76
1597118700000|2020-08-11 04:05:00|989.3|984.3|988.7|983.7|989.8|984.8|988.2|983.2|58
1597119000000|2020-08-11 04:10:00|988.5|983.5|988.2|983.2|989.5|984.5|987.9|982.9|61
1597119300000|2020-08-11 04:15:00|988.3|983.3|988.1|983.1|988.4|983.4|986.1|981.1|69
1597119600000|2020-08-11 04:20:00|988.3|983.3|988.8|983.8|989.3|984.3|988.1|983.1|64
1597119900000|2020-08-11 04:25:00|988.9|983.9|988|983|989|984|987.9|982.9|26
1597120200000|2020-08-11 04:30:00|987.9|982.9|986.2|981.2|988|983|985.8|980.8|87
1597120500000|2020-08-11 04:35:00|986.3|981.3|984|979|986.3|981.3|984|979|109
1597120800000|2020-08-11 04:40:00|983.9|978.9|985.7|980.7|986|981|983.9|978.9|78
1597121100000|2020-08-11 04:45:00|985.6|980.6|985.2|980.2|986.2|981.2|985|980|61
1597121400000|2020-08-11 04:50:00|985.1|980.1|985.9|980.9|986|981|984.7|979.7|47
1597121700000|2020-08-11 04:55:00|986|981|986.9|981.9|987.4|982.4|985.8|980.8|61
1597122000000|2020-08-11 05:00:00|986.8|981.8|985.7|980.7|986.9|981.9|985.4|980.4|66
1597122300000|2020-08-11 05:05:00|985.9|980.9|984.7|979.7|985.9|980.9|984.5|979.5|57
1597122600000|2020-08-11 05:10:00|984.8|979.8|983.8|978.8|984.9|979.9|983.2|978.2|118
1597122900000|2020-08-11 05:15:00|983.7|978.7|985|980|985.4|980.4|983.2|978.2|109
1597123200000|2020-08-11 05:20:00|984.9|979.9|985.4|980.4|985.6|980.6|984.7|979.7|67
1597123500000|2020-08-11 05:25:00|985.3|980.3|983.6|978.6|985.3|980.3|983.5|978.5|84
1597123800000|2020-08-11 05:30:00|983.5|978.5|984.9|979.9|985.5|980.5|982.9|977.9|279
1597124100000|2020-08-11 05:35:00|985|980|984.3|979.3|985.5|980.5|984.2|979.2|122
1597124400000|2020-08-11 05:40:00|984.2|979.2|982.1|977.1|984.2|979.2|979.9|974.9|410
1597124700000|2020-08-11 05:45:00|981.9|976.9|982.6|977.6|982.6|977.6|978.8|973.8|355
1597125000000|2020-08-11 05:50:00|982.7|977.7|983|978|983.5|978.5|981.3|976.3|195
1597125300000|2020-08-11 05:55:00|983.2|978.2|979.8|974.8|983.2|978.2|978.8|973.8|196
1597125600000|2020-08-11 06:00:00|980.2|975.2|979.8|974.8|981.3|976.3|979.4|974.4|200
1597125900000|2020-08-11 06:05:00|979.9|974.9|978.9|973.9|980.3|975.3|978.1|973.1|278
1597126200000|2020-08-11 06:10:00|978.7|973.7|970.4|965.4|978.7|973.7|970.1|965.1|387
1597126500000|2020-08-11 06:15:00|970.3|965.3|969.1|964.1|971.6|966.6|967.4|959.7|415
1597126800000|2020-08-11 06:20:00|969|964|967.2|962.2|969.3|964.3|967.1|962.1|232
1597127100000|2020-08-11 06:25:00|967.3|962.3|964.5|959.5|967.4|962.4|963.4|958.4|538
1597127400000|2020-08-11 06:30:00|964.6|959.6|963.7|958.7|964.7|959.7|960|955|576
1597127700000|2020-08-11 06:35:00|963.5|958.5|968.5|963.5|968.8|963.8|962.1|957.1|306
1597128000000|2020-08-11 06:40:00|968.3|963.3|970.2|965.2|972.8|967.8|968.1|963.1|389
1597128300000|2020-08-11 06:45:00|970.3|965.3|970|965|971.7|966.7|969.6|964.6|269
1597128600000|2020-08-11 06:50:00|969.9|964.9|970.6|965.6|972|967|969.8|964.8|170
1597128900000|2020-08-11 06:55:00|970.7|965.7|973.5|968.5|973.8|968.8|970.4|965.4|136
1597129200000|2020-08-11 07:00:00|973.6|968.6|978.1|973.1|978.7|973.7|972.9|967.9|241
1597129500000|2020-08-11 07:05:00|978.2|973.2|977.9|972.9|978.7|973.7|976|971|227
1597129800000|2020-08-11 07:10:00|978.1|973.1|974.9|969.9|979.2|974.2|974.7|969.7|173
1597130100000|2020-08-11 07:15:00|974.8|969.8|976.8|971.8|979.5|974.5|974.4|969.4|249
1597130400000|2020-08-11 07:20:00|976.6|971.6|976.1|971.1|976.7|971.7|975.2|970.2|149
1597130700000|2020-08-11 07:25:00|975.9|970.9|972.8|967.8|976.9|971.9|972.3|967.3|198
1597131000000|2020-08-11 07:30:00|973|968|971.7|966.7|974.7|969.7|971|966|241
1597131300000|2020-08-11 07:35:00|971.8|966.8|971.5|966.5|974.5|969.5|970.5|965.5|248
1597131600000|2020-08-11 07:40:00|971.6|966.6|972|967|974.6|969.6|971.3|966.3|206
1597131900000|2020-08-11 07:45:00|971.8|966.8|971.6|966.6|972.8|967.8|970.3|965.3|213
1597132200000|2020-08-11 07:50:00|971.8|966.8|971|966|973.8|968.8|971|966|160
1597132500000|2020-08-11 07:55:00|971.4|966.4|971.4|966.4|972.7|967.7|970.9|965.9|190
1597132800000|2020-08-11 08:00:00|972|967|968.9|963.9|972.1|967.1|968.6|963.6|177
1597133100000|2020-08-11 08:05:00|968.8|963.8|966.2|961.2|969.7|964.7|964.7|959.7|372
1597133400000|2020-08-11 08:10:00|966.3|961.3|971.9|966.9|972.3|967.3|966.1|961.1|367
1597133700000|2020-08-11 08:15:00|971.8|966.8|970|965|973.3|968.3|969.5|964.5|313
1597134000000|2020-08-11 08:20:00|970.1|965.1|970.1|965.1|971.4|966.4|967.3|962.3|234
1597134300000|2020-08-11 08:25:00|970.2|965.2|972|967|972.6|967.6|969.9|964.9|314
1597134600000|2020-08-11 08:30:00|971.9|966.9|971.3|966.3|972.7|967.7|970.7|965.7|269
1597134900000|2020-08-11 08:35:00|971.4|966.4|971.7|966.7|972.9|967.9|969.9|964.9|168
1597135200000|2020-08-11 08:40:00|971.9|966.9|971.8|966.8|972.1|967.1|971.4|966.4|66
1597135500000|2020-08-11 08:45:00|971.9|966.9|966|961|971.9|966.9|964.1|956.8|227
1597135800000|2020-08-11 08:50:00|965.9|960.9|967.3|962.3|967.3|962.3|963.9|958.3|211
1597136100000|2020-08-11 08:55:00|967.1|962.1|970|965|970.6|965.6|966.6|961.6|231
1597136400000|2020-08-11 09:00:00|970.2|965.2|968.4|963.4|971.2|966.2|967.8|962.8|330
1597136700000|2020-08-11 09:05:00|968.5|963.5|965.6|960.6|968.9|963.9|964.2|959.2|226
1597137000000|2020-08-11 09:10:00|965.5|960.5|968.6|963.6|969.3|964.3|965.3|960.3|203
1597137300000|2020-08-11 09:15:00|968.5|963.5|967.5|962.5|968.8|963.8|966.5|961.5|138
1597137600000|2020-08-11 09:20:00|967.6|962.6|969.2|964.2|969.7|964.7|967.4|962.4|249
1597137900000|2020-08-11 09:25:00|969.3|964.3|970.5|965.5|970.8|965.8|968.6|963.6|196
1597138200000|2020-08-11 09:30:00|970.6|965.6|970.9|965.9|972.7|967.7|969.6|964.6|175
1597138500000|2020-08-11 09:35:00|971.1|966.1|970.8|965.8|971.5|966.5|970.5|965.5|143
1597138800000|2020-08-11 09:40:00|970.9|965.9|973.9|968.9|973.9|968.9|970.8|965.8|84
1597139100000|2020-08-11 09:45:00|974|969|977|972|977.7|972.7|973.1|968.1|131
1597139400000|2020-08-11 09:50:00|977.1|972.1|974.6|969.6|977.1|972.1|973.7|968.7|124
1597139700000|2020-08-11 09:55:00|974.4|969.4|975.1|970.1|975.7|970.7|974.2|969.2|115
1597140000000|2020-08-11 10:00:00|975|970|974.4|969.4|975|970|974|969|124
1597140300000|2020-08-11 10:05:00|974.2|969.2|975.9|970.9|977.5|972.5|973.9|968.9|171
1597140600000|2020-08-11 10:10:00|975.8|970.8|975.7|970.7|976.7|971.7|975.4|970.4|83
1597140900000|2020-08-11 10:15:00|975.6|970.6|972.9|967.9|976|971|972.3|967.3|245
1597141200000|2020-08-11 10:20:00|973.1|968.1|973.8|968.8|974.5|969.5|972.7|967.7|109
1597141500000|2020-08-11 10:25:00|973.9|968.9|974|969|974.4|969.4|973.6|968.6|120
1597141800000|2020-08-11 10:30:00|973.9|968.9|974.1|969.1|974.2|969.2|972.9|967.9|125
1597142100000|2020-08-11 10:35:00|974|969|975.7|970.7|976.5|971.5|973.7|968.7|177
1597142400000|2020-08-11 10:40:00|975.9|970.9|974.6|969.6|976|971|973.7|968.7|121
1597142700000|2020-08-11 10:45:00|974.7|969.7|974.2|969.2|975.2|970.2|974|969|73
1597143000000|2020-08-11 10:50:00|974.4|969.4|975.7|970.7|976.3|971.3|974.2|969.2|74
1597143300000|2020-08-11 10:55:00|975.8|970.8|975.3|970.3|975.8|970.8|974.7|969.7|66
1597143600000|2020-08-11 11:00:00|975.2|970.2|970.9|965.9|975.2|970.2|970.9|965.9|146
1597143900000|2020-08-11 11:05:00|971|966|972.9|967.9|973.3|968.3|970.4|965.4|126
1597144200000|2020-08-11 11:10:00|972.8|967.8|971.5|966.5|973.8|968.8|971.1|966.1|76
1597144500000|2020-08-11 11:15:00|971.2|966.2|968|963|971.5|966.5|966.7|961.7|280
1597144800000|2020-08-11 11:20:00|968.1|963.1|966.7|961.7|968.3|963.3|965.9|960.9|243
1597145100000|2020-08-11 11:25:00|966.9|961.9|962.6|957.6|967.5|962.5|961.1|956.1|296
1597145400000|2020-08-11 11:30:00|962.5|957.5|960.6|955.6|965.9|960.9|959.1|954.1|250
1597145700000|2020-08-11 11:35:00|960.8|955.8|958.5|953.5|961.5|956.5|956.7|951.7|267
1597146000000|2020-08-11 11:40:00|958.3|953.3|959.2|954.2|962.6|957.6|958.1|953.1|413
1597146300000|2020-08-11 11:45:00|959|954|962|957|962.1|957.1|959|954|336
1597146600000|2020-08-11 11:50:00|962.1|957.1|965.1|960.1|966.7|961.7|962.1|957.1|100
1597146900000|2020-08-11 11:55:00|965|960|963.4|958.4|965.4|960.4|962.7|957.7|161
1597147200000|2020-08-11 12:00:00|963.3|958.3|965.6|960.6|965.6|960.6|960.7|955.7|304
1597147500000|2020-08-11 12:05:00|965.7|960.7|966.8|961.8|966.8|961.8|963.9|958.9|123
1597147800000|2020-08-11 12:10:00|966.9|961.9|964.9|959.9|967.3|962.3|962.7|957.7|180
1597148100000|2020-08-11 12:15:00|965|960|968.1|963.1|969.6|964.6|965|960|171
1597148400000|2020-08-11 12:20:00|968|963|970.9|965.9|971|966|967|962|228
1597148700000|2020-08-11 12:25:00|971|966|972.2|961.7|972.2|966.4|968.9|961.5|234
1597149000000|2020-08-11 12:30:00|972.3|961.8|966.6|961.6|973.8|968.8|964.7|959.7|473
1597149300000|2020-08-11 12:35:00|966.9|961.9|958.7|953.7|967.5|962.5|958.6|953.6|617
1597149600000|2020-08-11 12:40:00|958.6|953.6|956.5|951.5|960.6|955.6|956.1|951.1|523
1597149900000|2020-08-11 12:45:00|956.1|951.1|943.2|938.2|957.5|952.5|943.1|938.1|618
1597150200000|2020-08-11 12:50:00|943|938|945.8|940.8|946.4|941.4|943|938|689
1597150500000|2020-08-11 12:55:00|945.7|940.7|944.5|939.5|946.7|941.7|944.2|939.2|484
1597150800000|2020-08-11 13:00:00|944.6|939.6|947.2|942.2|948.7|943.7|943.2|938.2|710
1597151100000|2020-08-11 13:05:00|947.1|942.1|943.2|938.2|948.3|943.3|940.6|935.6|797
1597151400000|2020-08-11 13:10:00|943.4|938.4|941|936|944.6|939.6|940.7|935.7|668
1597151700000|2020-08-11 13:15:00|940.9|935.9|947.2|942.2|949.2|944.2|940.8|935.8|500
1597152000000|2020-08-11 13:20:00|947.4|942.4|953.3|948.3|953.9|948.9|945.8|940.8|558
1597152300000|2020-08-11 13:25:00|953.2|948.2|954.9|949.9|955.2|950.2|951.6|946.6|363
1597152600000|2020-08-11 13:30:00|954.8|949.8|952.4|947.4|955|950|951.4|946.4|625
1597152900000|2020-08-11 13:35:00|952.5|947.5|960.1|955.1|960.3|955.3|952.4|947.4|469
1597153200000|2020-08-11 13:40:00|960.2|955.2|957.9|952.9|960.2|955.2|955.8|950.8|531
1597153500000|2020-08-11 13:45:00|958.1|953.1|954.9|949.9|958.8|953.8|954.1|949.1|627
1597153800000|2020-08-11 13:50:00|955|950|959.2|954.2|959.2|954.2|953.3|948.3|526
1597154100000|2020-08-11 13:55:00|959.1|954.1|954.6|949.6|960.8|955.8|953.6|948.6|577
1597154400000|2020-08-11 14:00:00|954.4|949.4|955.4|950.4|955.6|950.6|951.8|946.8|585
1597154700000|2020-08-11 14:05:00|955.3|950.3|957.5|952.5|958.2|953.2|953|948|406
1597155000000|2020-08-11 14:10:00|957.4|952.4|960.7|955.7|961.7|956.7|957.4|952.4|462
1597155300000|2020-08-11 14:15:00|960.6|955.6|961.7|956.7|963.4|958.4|959.9|954.9|401
1597155600000|2020-08-11 14:20:00|961.5|956.5|964.3|959.3|964.6|959.6|959.6|954.6|358
1597155900000|2020-08-11 14:25:00|964.4|959.4|967.1|962.1|967.9|962.9|963.5|958.5|382
1597156200000|2020-08-11 14:30:00|967.2|962.2|963|958|968.4|963.4|960.7|955.7|424
1597156500000|2020-08-11 14:35:00|962.9|957.9|968.8|963.8|969.2|964.2|962.3|957.3|382
1597156800000|2020-08-11 14:40:00|968.9|963.9|971.2|966.2|971.9|966.9|967.2|962.2|392
1597157100000|2020-08-11 14:45:00|971.5|966.5|971.9|966.9|972.2|967.2|969.1|964.1|395
1597157400000|2020-08-11 14:50:00|971.8|966.8|970.7|965.7|972.7|967.7|969.1|964.1|402
1597157700000|2020-08-11 14:55:00|970.9|965.9|969.2|964.2|972|967|968.2|963.2|368
1597158000000|2020-08-11 15:00:00|969|964|972.9|967.9|972.9|967.9|966.9|961.9|363
1597158300000|2020-08-11 15:05:00|973.1|968.1|973|968|974.4|969.4|972.4|967.4|265
1597158600000|2020-08-11 15:10:00|972.8|967.8|972.4|967.4|974.4|969.4|969.7|964.7|267
1597158900000|2020-08-11 15:15:00|972.5|967.5|970.7|965.7|972.7|967.7|969.5|964.5|304
1597159200000|2020-08-11 15:20:00|970.6|965.6|965.2|960.2|970.7|965.7|963.9|958.9|379
1597159500000|2020-08-11 15:25:00|965.3|960.3|962.3|957.3|965.7|960.7|960.9|955.9|400
1597159800000|2020-08-11 15:30:00|962.5|957.5|965.1|960.1|965.1|960.1|960.9|955.9|393
1597160100000|2020-08-11 15:35:00|965|960|964.3|959.3|965.4|960.4|963.9|958.9|315
1597160400000|2020-08-11 15:40:00|964.2|959.2|964.6|959.6|965.1|960.1|964|959|281
1597160700000|2020-08-11 15:45:00|965.1|960.1|961.5|956.5|965.2|960.2|960.7|955.7|339
1597161000000|2020-08-11 15:50:00|961.6|956.6|965.2|960.2|965.6|960.6|961.1|956.1|260
1597161300000|2020-08-11 15:55:00|965.1|960.1|964.7|959.7|965.2|960.2|963.4|958.4|276
1597161600000|2020-08-11 16:00:00|964.8|959.8|966.8|961.8|967.9|962.9|964.5|959.5|183
1597161900000|2020-08-11 16:05:00|966.9|961.9|969.3|964.3|970.1|965.1|966.9|961.9|227
1597162200000|2020-08-11 16:10:00|969.6|964.6|968.8|963.8|969.8|964.8|968.4|963.4|146
1597162500000|2020-08-11 16:15:00|969.2|964.2|967.8|962.8|970.1|965.1|967.6|962.6|112
1597162800000|2020-08-11 16:20:00|967.7|962.7|969.4|964.4|969.5|964.5|967.7|962.7|131
1597163100000|2020-08-11 16:25:00|969.3|964.3|968.4|963.4|969.4|964.4|968.1|963.1|66
1597163400000|2020-08-11 16:30:00|967.9|962.9|969.1|964.1|969.5|964.5|967.9|962.9|105
1597163700000|2020-08-11 16:35:00|969.3|964.3|969.5|964.5|969.8|964.8|968|963|91
1597164000000|2020-08-11 16:40:00|968.9|963.9|966.4|961.4|969.4|964.4|966.1|961.1|176
1597164300000|2020-08-11 16:45:00|966.5|961.5|964.7|959.7|967.4|962.4|964.6|959.6|151
1597164600000|2020-08-11 16:50:00|964.6|959.6|963.6|958.6|965.5|960.5|963.2|958.2|201
1597164900000|2020-08-11 16:55:00|963.5|958.5|961|956|964.8|959.8|960.6|955.6|360
1597165200000|2020-08-11 17:00:00|961.2|956.2|957.9|952.9|963.1|958.1|957|952|468
1597165500000|2020-08-11 17:05:00|957.8|952.8|955.6|950.6|958.9|953.9|955.6|950.6|331
1597165800000|2020-08-11 17:10:00|955.7|950.7|949.3|944.3|955.7|950.7|949|944|583
1597166100000|2020-08-11 17:15:00|949.2|944.2|946|941|949.6|944.6|944.3|939.3|669
1597166400000|2020-08-11 17:20:00|945.9|940.9|952.9|947.9|954|949|945.8|940.8|668
1597166700000|2020-08-11 17:25:00|952.3|947.3|951.2|946.2|953.5|948.5|947.8|942.8|441
1597167000000|2020-08-11 17:30:00|951.4|946.4|951.6|946.6|952.2|947.2|949.9|944.9|252
1597167300000|2020-08-11 17:35:00|951.5|946.5|953.6|948.6|953.8|948.8|950.4|945.4|186
1597167600000|2020-08-11 17:40:00|953.7|948.7|951.5|946.5|954.4|949.4|951.4|946.4|254
1597167900000|2020-08-11 17:45:00|951.4|946.4|949.6|944.6|952.1|947.1|949.4|944.4|253
1597168200000|2020-08-11 17:50:00|949.5|944.5|943.5|938.5|949.9|944.9|942.9|937.9|447
1597168500000|2020-08-11 17:55:00|943.7|938.7|946.1|941.1|946.8|941.8|942.9|937.9|555
1597168800000|2020-08-11 18:00:00|945.9|940.9|944.3|939.3|945.9|940.9|943.4|938.4|529
1597169100000|2020-08-11 18:05:00|944.2|939.2|941.9|936.9|945.3|940.3|941.9|936.9|290
1597169400000|2020-08-11 18:10:00|942|937|941.6|936.6|942.8|937.8|941.3|936.3|161
1597169700000|2020-08-11 18:15:00|941.4|936.4|944.9|939.9|945|940|941.4|936.4|186
1597170000000|2020-08-11 18:20:00|944.6|939.6|945.2|940.2|947.4|942.4|943.6|938.6|196
1597170300000|2020-08-11 18:25:00|945.3|940.3|939.1|934.1|945.3|940.3|938.8|933.8|190
1597170600000|2020-08-11 18:30:00|939|934|939.7|934.7|939.9|934.9|930.1|925.1|621
1597170900000|2020-08-11 18:35:00|939.5|934.5|937.5|932.5|940.3|935.3|937.4|932.4|293
1597171200000|2020-08-11 18:40:00|937.6|932.6|938.5|933.5|940.4|935.4|937.5|932.5|330
1597171500000|2020-08-11 18:45:00|938.6|933.6|939.6|934.6|941.4|936.4|938.3|933.3|214
1597171800000|2020-08-11 18:50:00|939.7|934.7|941.2|936.2|941.6|936.6|939.1|934.1|184
1597172100000|2020-08-11 18:55:00|941.5|936.5|943.2|938.2|943.5|938.5|939|934|169
1597172400000|2020-08-11 19:00:00|943.3|938.3|943.5|938.5|945.3|940.3|942.4|937.4|200
1597172700000|2020-08-11 19:05:00|943.6|938.6|941.8|936.8|943.9|938.9|941.4|936.4|256
1597173000000|2020-08-11 19:10:00|941.9|936.9|946.5|941.5|947.4|942.4|941.1|936.1|274
1597173300000|2020-08-11 19:15:00|946.6|941.6|943.7|938.7|947.8|942.8|943|938|311
1597173600000|2020-08-11 19:20:00|943.9|938.9|942.1|937.1|944.6|939.6|940.8|935.8|312
1597173900000|2020-08-11 19:25:00|942.3|937.3|943.2|938.2|944.1|939.1|941.7|936.7|245
1597174200000|2020-08-11 19:30:00|943|938|937.7|932.7|943.3|938.3|936.3|931.3|339
1597174500000|2020-08-11 19:35:00|937.8|932.8|940.4|935.4|941.4|936.4|937.5|932.5|418
1597174800000|2020-08-11 19:40:00|940.6|935.6|939.5|934.5|941|936|938.4|933.4|242
1597175100000|2020-08-11 19:45:00|939.3|934.3|936.9|931.9|939.9|934.9|936.3|931.3|278
1597175400000|2020-08-11 19:50:00|937.3|932.3|936.8|931.8|937.5|932.5|935.8|930.8|241
1597175700000|2020-08-11 19:55:00|936.9|931.9|936.9|931.9|937.8|932.8|935.9|930.9|284
1597176000000|2020-08-11 20:00:00|936.8|931.8|936.4|931.4|937.8|932.8|935.8|930.8|149
1597176300000|2020-08-11 20:05:00|936.3|931.3|937.2|932.2|937.5|932.5|936.2|931.2|132
1597176600000|2020-08-11 20:10:00|937|932|937.3|932.3|937.9|932.9|936.1|931.1|148
1597176900000|2020-08-11 20:15:00|937.2|932.2|936|928|937.5|932.5|933.1|927.5|306
1597177200000|2020-08-11 20:20:00|935.9|927.9|934.1|929.1|937|930.5|933.3|926.7|262
1597177500000|2020-08-11 20:25:00|934.2|929.2|934.4|929.4|935.7|929.8|933.2|926.9|108
1597177800000|2020-08-11 20:30:00|934.3|929.3|934.3|929.3|935.7|930.7|934|929|129
1597178100000|2020-08-11 20:35:00|934.4|929.4|935.4|930.4|936.5|930.4|932.7|926.3|87
1597178400000|2020-08-11 20:40:00|935.1|930.1|935.5|927.5|936.3|930.2|932.5|926.3|161
1597178700000|2020-08-11 20:45:00|935.7|927.7|936|931|936.8|931.3|935|927.7|197
1597179000000|2020-08-11 20:50:00|936.1|931.1|936.6|931.6|938.8|933.1|935.8|930.4|122
1597179300000|2020-08-11 20:55:00|936.2|931.2|933|928|936.6|931.6|932.8|927.8|89
1597183200000|2020-08-11 22:00:00|939.2|919.2|943.6|929.2|944.4|929.2|939.2|919.2|101
1597183500000|2020-08-11 22:05:00|943.5|929.6|943.8|934.4|945.6|936.1|943|929.4|137
1597183800000|2020-08-11 22:10:00|944|934.5|943.9|934.4|944.3|934.9|941.5|932|124
1597184100000|2020-08-11 22:15:00|943.7|934.2|946.4|936.9|946.6|937.3|943.7|934.2|157
1597184400000|2020-08-11 22:20:00|946.5|937|946.3|936.5|947.2|937.7|945.7|935.9|64
1597184700000|2020-08-11 22:25:00|945.9|936.2|946.1|936.6|946.9|937.4|945.2|935.5|79
1597185000000|2020-08-11 22:30:00|945.9|936.4|949.5|940.1|949.6|940.2|945.6|936.1|83
1597185300000|2020-08-11 22:35:00|949.6|940.2|950.6|941|951.6|942.2|948.1|938.7|195
1597185600000|2020-08-11 22:40:00|950.7|941.1|946.9|937.3|950.8|941.2|946.9|937.3|128
1597185900000|2020-08-11 22:45:00|946.7|937.2|947.8|938.2|949.1|939.6|945.4|935.9|89
1597186200000|2020-08-11 22:50:00|948.1|938.5|947.2|937.5|949.2|939.5|946.6|937|73
1597186500000|2020-08-11 22:55:00|947.1|937.4|948.1|938.6|948.1|938.6|946.9|937.2|61
1597186800000|2020-08-11 23:00:00|947.9|938.4|944.1|934.5|949.6|940.1|943.2|933.7|106
1597187100000|2020-08-11 23:05:00|944|934.4|945.4|931.2|946.3|936|943|931.1|104
1597187400000|2020-08-11 23:10:00|944.4|931|943.9|929.5|945.1|931|942.8|929.1|120
1597187700000|2020-08-11 23:15:00|943.3|929.3|939.7|926.3|945.3|931.8|939.5|926|129
1597188000000|2020-08-11 23:20:00|939.6|926.2|937.7|924.2|939.8|926.3|937.4|923.9|104
1597188300000|2020-08-11 23:25:00|937.8|924.3|943.6|929.8|944.5|930.6|935.9|922.4|211
1597188600000|2020-08-11 23:30:00|943.5|929.7|944.5|930.7|945.7|931.9|943.3|929.5|202
1597188900000|2020-08-11 23:35:00|944.4|930.5|943.7|929.8|945.4|931.5|943.2|929.3|73
1597189200000|2020-08-11 23:40:00|943.6|929.6|941.9|927.9|943.6|929.6|940.9|926.9|74
1597189500000|2020-08-11 23:45:00|941.7|927.7|938.2|923.8|941.7|927.7|937.6|923.7|243
1597189800000|2020-08-11 23:50:00|938.1|923.7|933.3|923.8|938.1|926.9|933.1|923.4|201
1597190100000|2020-08-11 23:55:00|933.5|923.9|935.1|925.7|935.1|925.7|932.7|923.4|263
1597190400000|2020-08-12 00:00:00|935|925.8|941.1|926.6|941.3|929.3|935|925.7|242
1597190700000|2020-08-12 00:05:00|941.6|926.7|942.8|928.2|944.4|929.8|941|926.6|157
1597191000000|2020-08-12 00:10:00|942.7|928.1|943|928.6|943.6|929.6|941.3|927|156
1597191300000|2020-08-12 00:15:00|943.1|928.7|943.6|928.9|944.4|929.8|942.7|928.3|109
1597191600000|2020-08-12 00:20:00|943.7|929|945.9|931.2|946.1|931.3|943.1|928.5|134
1597191900000|2020-08-12 00:25:00|946.3|931.1|943.2|933.2|947.1|934.1|942.5|931.1|96
1597192200000|2020-08-12 00:30:00|943.3|933.3|944.6|934.8|944.8|935|941.5|931.6|168
1597192500000|2020-08-12 00:35:00|944.5|934.7|941.6|931.7|944.8|935|940.9|931|90
1597192800000|2020-08-12 00:40:00|941.4|931.6|942.1|932|942.2|932.1|940.3|930.2|86
1597193100000|2020-08-12 00:45:00|942|931.9|943|933.1|943.8|933.8|940.9|930.6|106
1597193400000|2020-08-12 00:50:00|942.9|932.9|944|934.3|946.2|936.5|942.8|932.9|189
1597193700000|2020-08-12 00:55:00|944.1|934.4|944.6|934.7|944.9|935.1|943.5|933.7|177
1597194000000|2020-08-12 01:00:00|944.8|934.8|941.1|931.3|944.8|934.8|941|931.1|275
1597194300000|2020-08-12 01:05:00|941|931.2|943.3|933.1|943.5|933.5|940.8|931|134
1597194600000|2020-08-12 01:10:00|943.2|933.2|943.4|933.8|944.3|934.7|942.9|933.1|149
1597194900000|2020-08-12 01:15:00|943.5|933.9|941.7|932|943.5|933.9|941.3|931.6|162
1597195200000|2020-08-12 01:20:00|941.6|931.9|941.6|932|942.1|932.4|940.3|930.6|211
1597195500000|2020-08-12 01:25:00|941.4|931.9|941.4|931.7|941.6|932|940.5|930.8|155
1597195800000|2020-08-12 01:30:00|941.6|932|943.1|928.9|943.8|932.1|941.4|928.4|92
1597196100000|2020-08-12 01:35:00|943|928.8|942.4|928.5|943.3|929.4|942.1|928.3|142
1597196400000|2020-08-12 01:40:00|942.3|928.4|935.6|921.6|942.5|928.6|935.3|921.1|211
1597196700000|2020-08-12 01:45:00|935.5|921.5|934.2|920.2|936|922|932.9|919.3|472
1597197000000|2020-08-12 01:50:00|934|920.1|933.7|919.5|935.4|921.7|933.4|919.3|319
1597197300000|2020-08-12 01:55:00|933.6|919.4|936.4|922.2|937.2|923|933.3|919.2|269
1597197600000|2020-08-12 02:00:00|936.3|922.1|931.7|917.7|936.3|922.1|931.4|917.3|354
1597197900000|2020-08-12 02:05:00|932|917.8|931.4|917.3|932.7|918.7|927.9|914|425
1597198200000|2020-08-12 02:10:00|931.5|917.4|932.5|918.2|933.3|919|931.2|916.8|221
1597198500000|2020-08-12 02:15:00|932.4|918.1|930|915.8|932.4|918.1|929.5|915.3|367
1597198800000|2020-08-12 02:20:00|929.9|915.5|931.3|911.3|931.7|915.6|925.9|908.8|212
1597199100000|2020-08-12 02:25:00|931.2|911.2|933.5|913.5|934.3|914.3|927.8|907.8|196
1597199400000|2020-08-12 02:30:00|933.7|913.7|932.4|918.5|933.8|919.3|929.9|913.6|218
1597199700000|2020-08-12 02:35:00|932.5|918.6|933.2|919.3|933.2|919.4|931.2|917.5|127
1597200000000|2020-08-12 02:40:00|933.3|919.4|936.3|922.1|937.1|923.4|933.1|919.3|153
1597200300000|2020-08-12 02:45:00|936.2|922|934|920.2|936.3|922.1|933.7|919.9|190
1597200600000|2020-08-12 02:50:00|933.9|920.1|929.6|918.2|934|920.2|929.6|917.2|180
1597200900000|2020-08-12 02:55:00|929.7|918.3|930.6|919.3|931|919.8|929.6|917.9|107
1597201200000|2020-08-12 03:00:00|930.4|919|931|919.8|932.5|921.1|930.3|918.9|142
1597201500000|2020-08-12 03:05:00|930.9|919.7|929.8|918.7|931.2|920.1|929.2|918.2|165
1597201800000|2020-08-12 03:10:00|929.7|918.6|929.6|918.7|930.6|919.5|929.4|918.3|122
1597202100000|2020-08-12 03:15:00|929.8|918.8|931.9|920.5|932.1|920.8|929.4|918.4|107
1597202400000|2020-08-12 03:20:00|932|920.6|933.3|923.5|933.5|923.6|931.8|920.4|164
1597202700000|2020-08-12 03:25:00|933.1|923.4|931.7|923.1|933.1|923.4|931.4|922.4|109
1597203000000|2020-08-12 03:30:00|931.9|923.2|932.8|924.5|933|924.7|931.3|922.9|108
1597203300000|2020-08-12 03:35:00|932.7|924.4|932.9|924.4|933.1|924.7|932.3|923.8|74
1597203600000|2020-08-12 03:40:00|933.1|924.5|933.3|924.9|933.7|925.4|932.7|924.3|87
1597203900000|2020-08-12 03:45:00|933.4|925|930.8|925.8|933.9|926.4|930.5|923.9|70
1597204200000|2020-08-12 03:50:00|932.2|924.2|930.9|925.9|932.8|926.8|930.8|924.1|78
1597204500000|2020-08-12 03:55:00|930.8|925.8|929.6|924.6|931.4|926|929.1|922.2|121
1597204800000|2020-08-12 04:00:00|929.5|924.5|931.1|922.9|931.8|925.4|928.9|922.8|119
1597205100000|2020-08-12 04:05:00|931|923|933.5|917.4|933.8|924.6|929.2|917.4|226
1597205400000|2020-08-12 04:10:00|933.4|917.3|933.9|918.2|934.5|918.4|932.9|917|90
1597205700000|2020-08-12 04:15:00|934|918.3|934.2|918.8|934.9|919|933.8|918|109
1597206000000|2020-08-12 04:20:00|933.9|918.6|933.3|918|934.2|918.8|932.5|917.3|166
1597206300000|2020-08-12 04:25:00|933.1|917.9|933.4|917.9|934.1|919.2|931.7|916.6|253
1597206600000|2020-08-12 04:30:00|933.2|917.7|935.7|917.8|936.6|919.5|932.8|916.4|540
1597206900000|2020-08-12 04:35:00|936.2|917.9|935.5|926.7|937.1|926.7|931.1|917.8|350
1597207200000|2020-08-12 04:40:00|935.7|926.8|934.8|926.3|935.7|926.9|934|925.6|139
1597207500000|2020-08-12 04:45:00|934.7|926.2|938.6|929.9|939.1|930.6|934.5|926.1|213
1597207800000|2020-08-12 04:50:00|938.7|929.8|939.1|930.5|939.7|931|938.5|929.7|99
1597208100000|2020-08-12 04:55:00|939.5|930.8|939.9|931.7|940.3|932|938.8|930.1|120
1597208400000|2020-08-12 05:00:00|940.1|931.6|940.8|932.7|941.6|934.6|939.2|931.5|125
1597208700000|2020-08-12 05:05:00|940.9|932.8|939.3|930.9|942.5|935.7|939|930.7|193
1597209000000|2020-08-12 05:10:00|939.2|930.8|937.8|929.4|939.6|931.5|937.7|929.4|144
1597209300000|2020-08-12 05:15:00|937.6|929.2|941|932.3|941|932.3|936.7|928.3|259
1597209600000|2020-08-12 05:20:00|940.8|932.1|936.6|931.6|940.8|934.3|936.2|931.2|121
1597209900000|2020-08-12 05:25:00|937.1|932.1|937.6|932.6|937.7|932.7|936|931|96
1597210200000|2020-08-12 05:30:00|937.5|932.5|936.4|931.4|938.4|933.4|935.8|930.8|81
1597210500000|2020-08-12 05:35:00|936.3|931.3|936.1|931.1|936.7|931.7|934.7|929.7|61
1597210800000|2020-08-12 05:40:00|936.3|931.3|934.9|929.9|936.7|931.7|934.7|929.7|77
1597211100000|2020-08-12 05:45:00|935|930|932.4|927.4|935.5|930.5|931.7|926.7|118
1597211400000|2020-08-12 05:50:00|932.3|927.3|932.5|927.5|934.1|929.1|932.1|927.1|61
1597211700000|2020-08-12 05:55:00|932.6|927.6|930.9|925.9|932.7|927.7|930.2|923.3|56
1597212000000|2020-08-12 06:00:00|930.8|925.8|933.5|928.5|934.3|929.3|930.5|925.5|165
1597212300000|2020-08-12 06:05:00|933.6|928.6|935.5|930.5|936.4|931.4|933|928|170
1597212600000|2020-08-12 06:10:00|935.6|930.6|939.3|934.3|940.9|935.9|934.6|929.6|185
1597212900000|2020-08-12 06:15:00|939.4|934.4|945.5|940.5|946|941|939.2|934.2|222
1597213200000|2020-08-12 06:20:00|945.6|940.6|945.1|940.1|945.7|940.7|942.3|937.3|169
1597213500000|2020-08-12 06:25:00|945|940|945.1|940.1|945.9|940.9|943.6|938.6|148
1597213800000|2020-08-12 06:30:00|945|940|944.2|939.2|945|940|943.2|938.2|122
1597214100000|2020-08-12 06:35:00|944.1|939.1|946.2|941.2|946.2|941.2|943.8|938.8|130
1597214400000|2020-08-12 06:40:00|946.1|941.1|950.2|945.2|955.5|947.3|946.1|941.1|237
1597214700000|2020-08-12 06:45:00|950.1|945.1|951.3|946.3|952.8|946.6|949|941.8|145
1597215000000|2020-08-12 06:50:00|951.4|946.4|950.1|945.1|952|947|949.9|944.9|237
1597215300000|2020-08-12 06:55:00|950|945|948.4|943.4|950.9|945.9|946.5|941.5|98
1597215600000|2020-08-12 07:00:00|948.9|943.9|949|944|950.3|945.3|948.3|943.3|123
1597215900000|2020-08-12 07:05:00|948.7|943.7|948.6|943.6|950.4|945.4|947.8|942.8|96
1597216200000|2020-08-12 07:10:00|948.7|943.7|951.3|946.3|951.7|946.7|948.7|943.7|84
1597216500000|2020-08-12 07:15:00|951.4|946.4|951|946|952.6|947.6|950.5|945.5|144
1597216800000|2020-08-12 07:20:00|951.1|946.1|951.4|946.4|952.7|947.7|950.3|945.3|127
1597217100000|2020-08-12 07:25:00|951.3|946.3|949.7|944.7|951.6|946.6|949.6|944.6|112
1597217400000|2020-08-12 07:30:00|949.5|944.5|955.1|950.1|956.4|951.4|949.5|944.5|232
1597217700000|2020-08-12 07:35:00|955|950|956.7|951.7|956.7|951.7|953.7|948.7|239
1597218000000|2020-08-12 07:40:00|956.9|951.9|952.4|947.4|956.9|951.9|950.1|945.1|152
1597218300000|2020-08-12 07:45:00|952.5|947.5|955.3|950.3|956.3|951.3|951.5|946.5|203
1597218600000|2020-08-12 07:50:00|955.4|950.4|956.6|951.6|958.2|953.2|954.6|949.6|246
1597218900000|2020-08-12 07:55:00|956.3|951.3|957.5|952.5|958|953|954.4|949.4|174
1597219200000|2020-08-12 08:00:00|957.3|952.3|953.7|948.7|958.6|953.6|953.6|948.6|151
1597219500000|2020-08-12 08:05:00|953.8|948.8|955.7|950.7|956.3|951.3|950.9|945.9|201
1597219800000|2020-08-12 08:10:00|955.6|950.6|954.8|949.8|956.3|951.3|953.7|948.7|180
1597220100000|2020-08-12 08:15:00|955.1|950.1|961.7|956.7|961.7|956.7|954.5|949.5|120
1597220400000|2020-08-12 08:20:00|961.9|956.9|960.1|955.1|964|959|958.3|953.3|219
1597220700000|2020-08-12 08:25:00|960.2|955.2|964.5|959.5|965.5|960.4|960.2|955.2|195
1597221000000|2020-08-12 08:30:00|964.7|959.7|955.5|950.5|965.6|960.6|955.2|950.2|319
1597221300000|2020-08-12 08:35:00|955.6|950.6|955|950|957.9|952.9|953.7|948.7|211
1597221600000|2020-08-12 08:40:00|955.2|950.2|942.4|937.4|958.9|953|941.3|936.3|228
1597221900000|2020-08-12 08:45:00|942.5|937.5|940.9|935.9|949.5|944.5|940.7|935.7|448
1597222200000|2020-08-12 08:50:00|940.7|935.7|938.7|933.7|942|937|938|933|238
1597222500000|2020-08-12 08:55:00|938.6|933.6|943.6|938.6|943.6|938.6|938|933|187
1597222800000|2020-08-12 09:00:00|943.5|938.5|942.9|937.9|944|939|939.9|934.9|234
1597223100000|2020-08-12 09:05:00|942.6|937.6|939.5|934.5|942.6|937.6|938.7|933.7|186
1597223400000|2020-08-12 09:10:00|939.6|934.6|942.4|937.4|942.6|937.6|939.6|934.6|111
1597223700000|2020-08-12 09:15:00|942.3|937.3|942.7|937.7|944.8|939.8|942.2|937.2|79
1597224000000|2020-08-12 09:20:00|942.6|937.6|946.7|941.7|947.3|942.3|940.2|935.2|200
1597224300000|2020-08-12 09:25:00|946.8|941.8|943.3|938.3|947.3|942.3|942.5|937.5|200
1597224600000|2020-08-12 09:30:00|943.4|938.4|942|937|944.1|939.1|940.3|935.3|123
1597224900000|2020-08-12 09:35:00|941.6|936.6|943.4|938.4|943.5|938.5|939.8|934.8|124
1597225200000|2020-08-12 09:40:00|943.3|938.3|940.2|935.2|943.9|938.9|939.8|934.8|117
1597225500000|2020-08-12 09:45:00|940.1|935.1|939.8|934.8|940.9|935.9|938.1|933.1|122
1597225800000|2020-08-12 09:50:00|940.4|935.4|942.4|937.4|944.2|939.2|940.4|935.4|114
1597226100000|2020-08-12 09:55:00|942.5|937.5|943.9|938.9|945.2|940.2|941.5|936.5|98
1597226400000|2020-08-12 10:00:00|944|939|944.8|939.8|945.2|940.2|940.4|935.4|132
1597226700000|2020-08-12 10:05:00|945.1|940.1|944.6|939.6|945.4|940.4|944.3|939.3|65
1597227000000|2020-08-12 10:10:00|944.7|939.7|945.5|940.5|946.4|941.4|944.4|939.4|104
1597227300000|2020-08-12 10:15:00|945.7|940.7|943.7|938.7|945.7|940.7|943.3|938.3|110
1597227600000|2020-08-12 10:20:00|943.5|938.5|939.8|934.8|943.5|938.5|938.8|933.8|91
1597227900000|2020-08-12 10:25:00|939.7|934.7|938.4|933.4|940.1|935.1|938|933|77
1597228200000|2020-08-12 10:30:00|938.5|933.5|941.7|936.7|942.4|937.4|938.2|933.2|69
1597228500000|2020-08-12 10:35:00|941.6|936.6|942.6|937.6|943.8|938.8|940.6|935.6|80
1597228800000|2020-08-12 10:40:00|942.3|937.3|939.9|934.9|942.3|937.3|938.2|933.2|86
1597229100000|2020-08-12 10:45:00|940.1|935.1|940.3|935.3|940.3|935.3|938.5|933.5|91
1597229400000|2020-08-12 10:50:00|940.1|935.1|940|935|941.2|936.2|938.3|933.3|108
1597229700000|2020-08-12 10:55:00|939.8|934.8|939.9|934.9|940.6|935.6|939|934|71
1597230000000|2020-08-12 11:00:00|939.8|934.8|939.5|934.5|940.5|935.5|937.8|932.8|85
1597230300000|2020-08-12 11:05:00|939.4|934.4|939.7|934.7|940.4|935.4|938.7|933.7|70
1597230600000|2020-08-12 11:10:00|939.5|934.5|943.1|938.1|943.2|938.2|938.3|933.3|92
1597230900000|2020-08-12 11:15:00|943.5|938.5|944.5|939.5|944.8|939.8|942.8|937.8|171
1597231200000|2020-08-12 11:20:00|944.3|939.3|938.4|933.4|944.8|939.8|934.3|929.3|269
1597231500000|2020-08-12 11:25:00|938.7|933.7|937.9|932.9|939.5|934.5|937|932|166
1597231800000|2020-08-12 11:30:00|937.7|932.7|938|933|938.7|933.7|937.2|932.2|115
1597232100000|2020-08-12 11:35:00|938.1|933.1|937.8|932.8|938.9|933.9|937.1|932.1|86
1597232400000|2020-08-12 11:40:00|938|933|934.1|929.1|938.1|933.1|934|929|166
1597232700000|2020-08-12 11:45:00|934.2|929.2|932.2|927.2|934.6|929.6|931.2|926.2|227
1597233000000|2020-08-12 11:50:00|932.3|927.3|932.2|927.2|933.7|928.7|930.9|925.9|166
1597233300000|2020-08-12 11:55:00|932|927|929.8|924.8|934.1|929.1|929.5|924.5|156
1597233600000|2020-08-12 12:00:00|929.5|924.5|926.1|924.3|930.2|927.4|921.8|920|595
1597233900000|2020-08-12 12:05:00|925.9|924.1|925.8|924|931.6|929.8|924.1|922.3|448
1597234200000|2020-08-12 12:10:00|925.5|923.7|930|928.2|930.6|928.8|925|923.2|278
1597234500000|2020-08-12 12:15:00|930.1|928.3|928.4|926.6|930.1|928.3|926.2|924.4|261
1597234800000|2020-08-12 12:20:00|928.3|926.5|929.6|927.8|932.6|930.8|925.3|923.5|402
1597235100000|2020-08-12 12:25:00|929.7|927.9|935.4|923.7|936.4|932.4|929.6|923.7|343
1597235400000|2020-08-12 12:30:00|934.9|923.2|930.9|929.1|934.9|930|925.9|922|392
1597235700000|2020-08-12 12:35:00|931|929.2|936.3|934.5|937.3|935.5|930.9|929.1|390
1597236000000|2020-08-12 12:40:00|936.1|934.3|929.2|927.4|937.5|935.7|927.7|925.9|302
1597236300000|2020-08-12 12:45:00|929.3|927.5|936.6|934.8|937.2|935.4|929.3|927.5|372
1597236600000|2020-08-12 12:50:00|936.8|935|938.8|937|939.1|937.3|935.5|933.7|310
1597236900000|2020-08-12 12:55:00|938.6|936.8|939.4|937.6|940.6|938.8|937.2|935.4|352
1597237200000|2020-08-12 13:00:00|939.5|937.7|937.6|935.8|943.6|941.8|936.3|934.5|785
1597237500000|2020-08-12 13:05:00|937.8|936|937.9|936.1|939.2|937.4|936.3|934.5|458
1597237800000|2020-08-12 13:10:00|938|936.2|942.3|940.5|942.4|940.6|936.9|935.1|469
1597238100000|2020-08-12 13:15:00|942.1|940.3|940.8|939|943.1|941.3|939.2|937.4|291
1597238400000|2020-08-12 13:20:00|940.9|939.1|939.4|937.6|942.9|941.1|938.3|936.5|347
1597238700000|2020-08-12 13:25:00|939.5|937.7|941.8|936.8|943.5|938.5|939|934.9|359
1597239000000|2020-08-12 13:30:00|941.4|936.4|938.5|933.5|942|937|937.9|932.9|524
1597239300000|2020-08-12 13:35:00|938.6|933.6|931.3|926.3|939.3|934.3|931|926|432
1597239600000|2020-08-12 13:40:00|931.4|926.4|934.7|929.7|936.2|931.2|930.5|925.5|389
1597239900000|2020-08-12 13:45:00|934.5|929.5|930.3|925.3|934.7|929.7|926.2|921.2|483
1597240200000|2020-08-12 13:50:00|930|925|928.3|923.3|930.5|925.5|926.8|921.8|354
1597240500000|2020-08-12 13:55:00|928.2|923.2|926.6|921.6|929|924|924.8|919.8|370
1597240800000|2020-08-12 14:00:00|926.4|921.4|924.9|919.9|927.7|922.7|924.9|919.9|316
1597241100000|2020-08-12 14:05:00|924.7|919.7|925|920|927.2|922.2|924.3|919.3|468
1597241400000|2020-08-12 14:10:00|924.9|919.9|929.4|924.4|930.1|925.1|924|919|357
1597241700000|2020-08-12 14:15:00|929.5|924.5|929.5|924.5|930.2|925.2|925.7|920.7|348
1597242000000|2020-08-12 14:20:00|929.7|924.7|932.3|927.3|933.6|928.6|929.7|924.7|305
1597242300000|2020-08-12 14:25:00|932.4|927.4|932.8|927.8|934.4|929.4|929.7|924.7|281
1597242600000|2020-08-12 14:30:00|933|928|935.1|930.1|936.6|931.6|931.3|926.3|291
1597242900000|2020-08-12 14:35:00|935|930|933.3|928.3|935.6|930.6|932.4|927.4|243
1597243200000|2020-08-12 14:40:00|933.2|928.2|934.7|929.7|935.7|930.7|933.2|928.2|214
1597243500000|2020-08-12 14:45:00|934.6|929.6|936.2|931.2|938.2|933.2|933.8|928.8|286
1597243800000|2020-08-12 14:50:00|936.1|931.1|940.4|935.4|941.7|936.7|935.6|930.6|250
1597244100000|2020-08-12 14:55:00|940.5|935.5|941.2|936.2|943.9|938.9|939.3|934.3|335
1597244400000|2020-08-12 15:00:00|941|936|941.2|936.2|942.1|937.1|938.4|933.4|271
1597244700000|2020-08-12 15:05:00|941.3|936.3|942.4|937.4|942.6|937.6|940.9|935.9|181
1597245000000|2020-08-12 15:10:00|942.6|937.6|941.1|936.1|943.4|938.4|940.9|935.9|151
1597245300000|2020-08-12 15:15:00|941.2|936.2|939.2|934.2|942.1|937.1|939|934|190
1597245600000|2020-08-12 15:20:00|939.3|934.3|939|934|941.3|936.3|938.1|933.1|236
1597245900000|2020-08-12 15:25:00|939.3|934.3|940.4|935.4|941.5|936.5|939.3|934.3|166
1597246200000|2020-08-12 15:30:00|940.5|935.5|942.4|937.4|942.9|937.9|939.5|934.5|172
1597246500000|2020-08-12 15:35:00|942.5|937.5|941.6|936.6|942.6|937.6|940.7|935.7|186
1597246800000|2020-08-12 15:40:00|941.7|936.7|942.9|937.9|943.1|938.1|941.4|936.4|103
1597247100000|2020-08-12 15:45:00|942.8|937.8|942.5|937.5|943.7|938.7|942|937|108
1597247400000|2020-08-12 15:50:00|942.6|937.6|945.2|940.2|945.5|940.5|942.6|937.6|139
1597247700000|2020-08-12 15:55:00|945.1|940.1|944.8|939.8|946.4|941.4|944|939|147
1597248000000|2020-08-12 16:00:00|944.6|939.6|947.9|942.9|948|943|944.4|939.4|161
1597248300000|2020-08-12 16:05:00|947.8|942.8|948.9|943.9|949.3|944.3|947.4|942.4|175
1597248600000|2020-08-12 16:10:00|949|944|948|943|949.6|944.6|946.7|941.7|131
1597248900000|2020-08-12 16:15:00|948.1|943.1|947.8|942.8|949.2|944.2|947.7|942.7|134
1597249200000|2020-08-12 16:20:00|947.7|942.7|948.1|943.1|948.4|943.4|947.3|942.3|149
1597249500000|2020-08-12 16:25:00|947.9|942.9|947|942|948.6|943.6|946.7|941.7|114
1597249800000|2020-08-12 16:30:00|947.2|942.2|949.1|944.1|949.4|944.4|947.1|942.1|129
1597250100000|2020-08-12 16:35:00|948.9|943.9|950.1|945.1|950.2|945.2|948.2|943.2|95
1597250400000|2020-08-12 16:40:00|950.2|945.2|950.9|945.9|951|946|948.8|943.8|128
1597250700000|2020-08-12 16:45:00|950.8|945.8|950.2|945.2|951.3|946.3|949.9|944.9|186
1597251000000|2020-08-12 16:50:00|950.1|945.1|950.8|945.8|951|946|949.9|944.9|116
1597251300000|2020-08-12 16:55:00|950.7|945.7|948.7|943.7|951.2|946.2|947.8|942.8|188
1597251600000|2020-08-12 17:00:00|948.6|943.6|949.7|944.7|950.5|945.5|948|943|196
1597251900000|2020-08-12 17:05:00|949.8|944.8|948.6|943.6|950.2|945.2|948.2|943.2|127
1597252200000|2020-08-12 17:10:00|948.3|943.3|948.7|943.7|949.8|944.8|947.9|942.9|138
1597252500000|2020-08-12 17:15:00|948.6|943.6|947.5|942.5|949.8|944.8|947.4|942.4|142
1597252800000|2020-08-12 17:20:00|947.6|942.6|946|941|947.7|942.7|945.3|940.3|189
1597253100000|2020-08-12 17:25:00|945.8|940.8|943.9|938.9|946|941|942.9|937.9|265
1597253400000|2020-08-12 17:30:00|944|939|943.5|938.5|945.5|940.5|943.4|938.4|158
1597253700000|2020-08-12 17:35:00|943.4|938.4|944|939|944.7|939.7|942.8|937.8|201
1597254000000|2020-08-12 17:40:00|944.1|939.1|944.3|939.3|944.8|939.8|942.7|937.7|103
1597254300000|2020-08-12 17:45:00|944.1|939.1|943.8|938.8|944.8|939.8|943.4|938.4|92
1597254600000|2020-08-12 17:50:00|943.9|938.9|943.5|938.5|944.2|939.2|943.1|938.1|76
1597254900000|2020-08-12 17:55:00|943.7|938.7|943.4|938.4|944.5|939.5|943.4|938.4|58
1597255200000|2020-08-12 18:00:00|943.5|938.5|944.2|939.2|944.5|939.5|943.2|938.2|94
1597255500000|2020-08-12 18:05:00|944.3|939.3|945.8|940.8|946.4|941.4|944.3|939.3|149
1597255800000|2020-08-12 18:10:00|945.9|940.9|944.9|939.9|946|941|944.6|939.6|104
1597256100000|2020-08-12 18:15:00|944.8|939.8|944.2|939.2|945|940|944.1|939.1|115
1597256400000|2020-08-12 18:20:00|943.6|938.6|944.1|939.1|945.3|940.3|943.6|938.6|81
1597256700000|2020-08-12 18:25:00|944.2|939.2|943.6|938.6|944.4|939.4|942.9|937.9|143
1597257000000|2020-08-12 18:30:00|943.4|938.4|941.9|936.9|943.6|938.6|941.3|936.3|81
1597257300000|2020-08-12 18:35:00|941.8|936.8|941.6|936.6|942.1|937.1|941.2|936.2|75
1597257600000|2020-08-12 18:40:00|941.5|936.5|942.2|937.2|942.9|937.9|941.5|936.5|81
1597257900000|2020-08-12 18:45:00|942|937|941.7|936.7|942.1|937.1|941.3|936.3|57
1597258200000|2020-08-12 18:50:00|941.8|936.8|940.2|935.2|941.8|936.8|939.3|934.3|79
1597258500000|2020-08-12 18:55:00|940.3|935.3|939|934|940.6|935.6|938.2|933.2|129
1597258800000|2020-08-12 19:00:00|939.2|934.2|939|934|940.2|935.2|938.7|933.7|96
1597259100000|2020-08-12 19:05:00|939.1|934.1|938.2|933.2|940.4|935.4|938.2|933.2|74
1597259400000|2020-08-12 19:10:00|938.4|933.4|937.9|932.9|938.5|933.5|936.3|931.3|104
1597259700000|2020-08-12 19:15:00|938.1|933.1|935.2|930.2|938.1|933.1|934.7|929.7|76
1597260000000|2020-08-12 19:20:00|935.6|930.6|935.2|930.2|935.8|930.8|933.9|928.9|171
1597260300000|2020-08-12 19:25:00|935.3|930.3|936.5|931.5|937|932|935.2|930.2|108
1597260600000|2020-08-12 19:30:00|936.6|931.6|936|931|936.6|931.6|934.1|929.1|125
1597260900000|2020-08-12 19:35:00|935.9|930.9|934.7|929.7|936.1|931.1|934.1|929.1|133
1597261200000|2020-08-12 19:40:00|934.6|929.6|935.1|930.1|935.8|930.8|934.4|929.4|105
1597261500000|2020-08-12 19:45:00|935.2|930.2|933.5|928.5|935.3|930.3|933.1|928.1|97
1597261800000|2020-08-12 19:50:00|933.6|928.6|933.8|928.8|935.3|930.3|933.2|928.2|101
1597262100000|2020-08-12 19:55:00|933.6|928.6|932.6|927.6|933.6|928.6|931.7|926.7|136
1597262400000|2020-08-12 20:00:00|932.5|927.5|933.1|928.1|933.9|928.9|932|927|174
1597262700000|2020-08-12 20:05:00|933.3|928.3|934.9|929.9|935.1|930.1|933.3|928.3|107
1597263000000|2020-08-12 20:10:00|935.1|930.1|934.8|929.8|935.3|930.3|933.9|928.9|92
1597263300000|2020-08-12 20:15:00|935|930|936.9|931.9|936.9|931.9|935|930|76
1597263600000|2020-08-12 20:20:00|937.1|932.1|936.9|931.9|937.3|932.3|936.6|931.6|57
1597263900000|2020-08-12 20:25:00|936.8|931.8|937.6|932.6|938.6|933.6|936.7|931.7|57
1597264200000|2020-08-12 20:30:00|937.7|932.7|937.6|932.6|938.4|933.4|937.1|932.1|62
1597264500000|2020-08-12 20:35:00|937.5|932.5|937.7|932.7|937.8|932.8|936.9|931.9|39
1597264800000|2020-08-12 20:40:00|937.9|932.9|937.2|932.2|938.1|933.1|936.6|931.6|47
1597265100000|2020-08-12 20:45:00|937.1|932.1|935|930|937.3|932.3|934.8|929.8|76
1597265400000|2020-08-12 20:50:00|934.9|929.9|936|931|936.2|931.2|934.5|929.5|51
1597265700000|2020-08-12 20:55:00|935.9|930.9|936.2|931.2|936.7|931.7|935.1|930.1|38
1597269600000|2020-08-12 22:00:00|944.5|924.5|945.5|928.1|947.5|928.4|944.2|924.2|52
1597269900000|2020-08-12 22:05:00|945.6|928.2|941.4|929.7|945.9|930.2|941|927|97
1597270200000|2020-08-12 22:10:00|941.7|929.8|941.5|929.8|942.7|930.9|941.5|929.8|57
1597270500000|2020-08-12 22:15:00|941.8|929.9|942.7|931.1|943.2|931.7|941.5|929.8|69
1597270800000|2020-08-12 22:20:00|942.5|931|941.6|930|942.9|931.4|941.3|929.8|51
1597271100000|2020-08-12 22:25:00|941.4|929.9|942.2|930.8|942.2|930.8|941.2|929.6|54
1597271400000|2020-08-12 22:30:00|942.3|930.9|941.9|930.7|942.5|931.1|941.4|930.2|36
1597271700000|2020-08-12 22:35:00|941.8|930.5|942.3|930.8|942.3|930.8|941.7|930.4|34
1597272000000|2020-08-12 22:40:00|942.2|930.7|942.4|931|942.5|931|941.7|930.3|35
1597272300000|2020-08-12 22:45:00|942.2|930.8|941.2|929.9|942.2|930.8|941.2|929.8|28
1597272600000|2020-08-12 22:50:00|941.3|930|938.4|928.7|941.4|930.1|938.4|928.7|46
1597272900000|2020-08-12 22:55:00|938.2|928.6|936.8|927.6|939.4|929.8|936.4|927.2|104
1597273200000|2020-08-12 23:00:00|936.9|927.7|936.5|927.3|937.4|928.2|935.6|926.4|118
1597273500000|2020-08-12 23:05:00|936.7|927.4|936.9|927.6|937.3|928|936.2|926.8|53
1597273800000|2020-08-12 23:10:00|936.7|927.4|938.7|929.4|939.7|930.4|936.7|927.4|69
1597274100000|2020-08-12 23:15:00|938.8|929.5|940.6|931.4|940.9|931.6|938.4|929|54
1597274400000|2020-08-12 23:20:00|940.8|931.3|940.3|931.1|941.1|931.8|940.3|931.1|51
1597274700000|2020-08-12 23:25:00|940.1|931|940.5|931.3|940.6|931.4|938.6|929.3|72
1597275000000|2020-08-12 23:30:00|940.8|931.6|941.1|932|941.5|932.3|940.3|931.1|33
1597275300000|2020-08-12 23:35:00|941|931.9|941.4|932|941.6|932.3|940.8|931.6|51
1597275600000|2020-08-12 23:40:00|941.6|932.2|941.5|932.1|942.7|933.4|941.1|931.7|54
1597275900000|2020-08-12 23:45:00|941.6|932.2|943.1|933.8|943.4|934.1|941.5|932.2|67
1597276200000|2020-08-12 23:50:00|943|933.7|943.2|933.9|943.9|934.6|942.7|933.4|74
1597276500000|2020-08-12 23:55:00|943.1|933.8|942.3|932.9|943.3|934|942|932.7|62
1597276800000|2020-08-13 00:00:00|942.7|933.2|940.2|930.8|944|934.6|939.3|929.9|96
1597277100000|2020-08-13 00:05:00|940.6|931.1|943.2|933.8|944|934.7|940.6|931.1|62
1597277400000|2020-08-13 00:10:00|943.1|933.9|948.3|934.5|948.9|935.1|943.1|931.4|162
1597277700000|2020-08-13 00:15:00|948.6|934.7|948.6|934.9|949.7|935.9|948.2|934.4|197
1597278000000|2020-08-13 00:20:00|948.7|935|950|936.4|950.1|936.7|948.2|934.5|176
1597278300000|2020-08-13 00:25:00|949.8|936.3|949.5|935.8|950.5|936.9|949.3|935.6|128
1597278600000|2020-08-13 00:30:00|949.6|936|946.6|937.4|950.7|938.3|945.8|935.2|150
1597278900000|2020-08-13 00:35:00|946.7|937.5|946.8|937.6|948|938.7|946.2|937|86
1597279200000|2020-08-13 00:40:00|946.9|937.7|945.7|936.4|947|937.7|944.8|935.5|68
1597279500000|2020-08-13 00:45:00|945.8|936.5|946.8|937.4|946.8|937.4|945.7|936.4|96
1597279800000|2020-08-13 00:50:00|946.7|937.3|945.9|936.5|948.3|939|945.1|935.7|138
1597280100000|2020-08-13 00:55:00|945.8|936.4|945.5|936.2|947.3|937.9|945.1|935.8|124
1597280400000|2020-08-13 01:00:00|945.3|936|950.1|940.7|951.2|941.9|945.2|935.9|269
1597280700000|2020-08-13 01:05:00|950|940.8|951.2|941.9|952.8|943.5|949.8|940.5|373
1597281000000|2020-08-13 01:10:00|951.1|941.8|951.9|942.9|952.5|943.5|950.5|941.3|220
1597281300000|2020-08-13 01:15:00|951.8|942.8|951.2|942.1|952.3|943.3|951.1|942|181
1597281600000|2020-08-13 01:20:00|951.3|942.2|948.9|943.9|951.5|944.6|947.4|941.9|144
1597281900000|2020-08-13 01:25:00|948.8|943.8|948.5|943.5|949.9|944.9|947.6|942.6|193
1597282200000|2020-08-13 01:30:00|948.6|943.6|951.2|946.2|951.3|946.3|948|943|137
1597282500000|2020-08-13 01:35:00|951.1|946.1|948.2|943.2|951.3|946.3|947.5|942.5|128
1597282800000|2020-08-13 01:40:00|947.9|942.9|947.6|942.6|949.5|944.5|947.5|942.5|161
1597283100000|2020-08-13 01:45:00|947.2|942.2|946.7|941.7|947.3|942.3|945.4|940.4|154
1597283400000|2020-08-13 01:50:00|946.6|941.6|945.9|940.9|947.8|942.8|945.3|940.3|143
1597283700000|2020-08-13 01:55:00|945.5|940.5|944.6|939.6|946.1|941.1|944.6|939.6|101
1597284000000|2020-08-13 02:00:00|944.5|939.5|945.6|940.6|945.9|940.9|944.5|939.5|122
1597284300000|2020-08-13 02:05:00|945.4|940.4|943.2|938.2|945.8|940.8|942.7|937.7|135
1597284600000|2020-08-13 02:10:00|943.1|938.1|943.7|938.7|944.5|939.5|942.2|937.2|143
1597284900000|2020-08-13 02:15:00|943.8|938.8|945.8|940.8|945.9|940.9|943.8|938.8|55
1597285200000|2020-08-13 02:20:00|945.7|940.7|945.4|940.4|945.9|940.9|944.3|939.3|71
1597285500000|2020-08-13 02:25:00|945.3|940.3|945.7|940.7|946.4|941.4|945.2|940.2|67
1597285800000|2020-08-13 02:30:00|945.5|940.5|945.8|940.8|946.5|941.5|944.8|939.8|76
1597286100000|2020-08-13 02:35:00|946.1|941.1|946.7|941.7|948|943|946.1|941.1|116
1597286400000|2020-08-13 02:40:00|946.8|941.8|946.6|941.6|947.1|942.1|946.4|941.4|81
1597286700000|2020-08-13 02:45:00|946.7|941.7|946.2|941.2|946.7|941.7|944.7|939.7|75
1597287000000|2020-08-13 02:50:00|946|941|945.9|940.9|946.4|941.4|945.3|940.3|57
1597287300000|2020-08-13 02:55:00|945.8|940.8|947.3|942.3|947.3|942.3|945.6|940.6|62
1597287600000|2020-08-13 03:00:00|947.4|942.4|947.7|942.7|948|943|947.2|942.2|55
1597287900000|2020-08-13 03:05:00|947.9|942.9|947.6|942.6|948.1|943.1|946.9|941.9|59
1597288200000|2020-08-13 03:10:00|947.8|942.8|946.6|941.6|948.7|943.7|946.6|941.6|58
1597288500000|2020-08-13 03:15:00|946.5|941.5|946.3|941.3|946.8|941.8|945.2|940.2|86
1597288800000|2020-08-13 03:20:00|946.5|941.5|945.6|940.6|946.7|941.7|945.4|940.4|65
1597289100000|2020-08-13 03:25:00|945.7|940.7|947.9|942.9|948.4|943.4|945.3|940.3|98
1597289400000|2020-08-13 03:30:00|947.5|942.5|946.3|941.3|948|943|946.3|941.3|51
1597289700000|2020-08-13 03:35:00|946.1|941.1|946.8|941.8|947|942|946.1|941.1|32
1597290000000|2020-08-13 03:40:00|946.9|941.9|947.7|942.7|947.7|942.7|946.8|941.8|48
1597290300000|2020-08-13 03:45:00|947.6|942.6|947|942|947.9|942.9|946.9|941.9|43
1597290600000|2020-08-13 03:50:00|947.1|942.1|946.5|941.5|947.2|942.2|946.2|941.2|75
1597290900000|2020-08-13 03:55:00|946.7|941.7|945.8|940.8|946.7|941.7|945.7|940.7|45
1597291200000|2020-08-13 04:00:00|945.3|940.3|944.8|939.8|946.2|941.2|944.6|939.6|81
1597291500000|2020-08-13 04:05:00|944.9|939.9|943.4|938.4|945|940|942.7|937.7|117
1597291800000|2020-08-13 04:10:00|943.3|938.3|943.6|938.6|943.7|938.7|941.9|936.9|100
1597292100000|2020-08-13 04:15:00|943.7|938.7|944|939|944.5|939.5|943.2|938.2|71
1597292400000|2020-08-13 04:20:00|943.8|938.8|944.9|939.9|945.4|940.4|943.8|938.8|73
1597292700000|2020-08-13 04:25:00|945|940|944|939|945.3|940.3|943.5|938.5|53
1597293000000|2020-08-13 04:30:00|944.2|939.2|942.9|937.9|944.5|939.5|942.4|937.4|82
1597293300000|2020-08-13 04:35:00|943|938|943|938|943.5|938.5|941.9|936.9|70
1597293600000|2020-08-13 04:40:00|942.8|937.8|941.8|936.8|943.1|938.1|941.6|936.6|38
1597293900000|2020-08-13 04:45:00|941.7|936.7|941.7|936.7|942.1|937.1|941|936|125
1597294200000|2020-08-13 04:50:00|941.6|936.6|941|936|941.8|936.8|940.3|935.3|124
1597294500000|2020-08-13 04:55:00|940.9|935.9|943|938|943.3|938.3|940.9|935.9|86
1597294800000|2020-08-13 05:00:00|942.7|937.7|943.5|938.5|943.9|938.9|941.9|936.9|80
1597295100000|2020-08-13 05:05:00|943.3|938.3|943|938|943.5|938.5|942.3|937.3|65
1597295400000|2020-08-13 05:10:00|942.9|937.9|944.7|939.7|945|940|942.8|937.8|69
1597295700000|2020-08-13 05:15:00|944.6|939.6|946|941|946.3|941.3|944.3|939.3|69
1597296000000|2020-08-13 05:20:00|946.1|941.1|947.3|942.3|947.8|942.8|946|941|102
1597296300000|2020-08-13 05:25:00|947.4|942.4|947.9|942.9|948|943|946.2|941.2|76
1597296600000|2020-08-13 05:30:00|948|943|945.7|940.7|948.3|943.3|945.6|940.6|152
1597296900000|2020-08-13 05:35:00|945.6|940.6|944.4|939.4|946.4|941.4|943.8|938.8|143
1597297200000|2020-08-13 05:40:00|944.3|939.3|944.1|939.1|945.6|940.6|943.4|938.4|152
1597297500000|2020-08-13 05:45:00|943.9|938.9|944.8|939.8|944.9|939.9|943|938|117
1597297800000|2020-08-13 05:50:00|944.9|939.9|943|938|945.3|940.3|943|938|67
1597298100000|2020-08-13 05:55:00|942.7|937.7|942.1|937.1|942.7|937.7|940.9|935.9|104
1597298400000|2020-08-13 06:00:00|942.3|937.3|943.8|938.8|945.4|940.4|941.8|936.8|216
1597298700000|2020-08-13 06:05:00|943.9|938.9|945.7|938.7|945.7|939.7|943.4|938.4|122
1597299000000|2020-08-13 06:10:00|945.8|938.6|942.6|937.6|945.9|939.5|941.8|936.8|122
1597299300000|2020-08-13 06:15:00|943.3|938.3|944.6|939.6|945.4|940.4|942.7|937.7|100
1597299600000|2020-08-13 06:20:00|944.7|939.7|946|941|946.2|941.2|944.2|939.2|83
1597299900000|2020-08-13 06:25:00|946.2|941.2|946.6|941.6|946.9|941.9|945.8|940.8|96
1597300200000|2020-08-13 06:30:00|946.5|941.5|946.8|941.8|947.4|942.4|945.1|940.1|164
1597300500000|2020-08-13 06:35:00|946.6|941.6|945.2|940.2|947.2|942.2|945.1|940.1|129
1597300800000|2020-08-13 06:40:00|945.3|940.3|945.6|940.6|945.8|940.8|944.8|939.8|73
1597301100000|2020-08-13 06:45:00|945.4|940.4|945.8|940.8|946.3|941.3|945.2|940.2|55
1597301400000|2020-08-13 06:50:00|945.7|940.7|946.1|941.1|946.4|941.4|945.1|940.1|69
1597301700000|2020-08-13 06:55:00|946.3|941.3|945.1|940.1|946.8|941.8|944.9|939.9|92
1597302000000|2020-08-13 07:00:00|945.2|940.2|942.9|937.9|945.2|940.2|942.7|937.7|200
1597302300000|2020-08-13 07:05:00|943|938|943.8|938.8|944.3|939.3|941.8|936.8|175
1597302600000|2020-08-13 07:10:00|943.7|938.7|939.4|934.4|944|939|938.9|933.9|161
1597302900000|2020-08-13 07:15:00|939.5|934.5|941.8|936.8|941.8|936.8|938.6|933.6|137
1597303200000|2020-08-13 07:20:00|941.7|936.7|939|934|941.7|936.7|938.8|933.8|88
1597303500000|2020-08-13 07:25:00|939.1|934.1|938.3|933.3|940.2|935.2|937.8|932.8|148
1597303800000|2020-08-13 07:30:00|938.2|933.2|938|933|938.5|933.5|936|931|145
1597304100000|2020-08-13 07:35:00|938.1|933.1|940.9|935.9|941.1|936.1|937.5|932.5|118
1597304400000|2020-08-13 07:40:00|940.8|935.8|942.8|937.8|943.3|938.3|940.3|935.3|139
1597304700000|2020-08-13 07:45:00|943|938|943.8|938.8|944.5|939.5|942.9|937.9|129
1597305000000|2020-08-13 07:50:00|943.7|938.7|941.2|936.2|944.2|939.2|940.8|935.8|109
1597305300000|2020-08-13 07:55:00|941|936|943.1|938.1|943.8|938.8|940.6|935.6|116
1597305600000|2020-08-13 08:00:00|942.9|937.9|943.6|938.6|945.7|940.7|942.2|937.2|185
1597305900000|2020-08-13 08:05:00|943.9|938.9|942.7|937.7|944.1|939.1|942.3|937.3|129
1597306200000|2020-08-13 08:10:00|942.6|937.6|940.4|935.4|942.6|937.6|940|935|133
1597306500000|2020-08-13 08:15:00|940|935|942.2|937.2|942.5|937.5|939.5|934.5|108
1597306800000|2020-08-13 08:20:00|942|937|942.6|937.6|942.9|937.9|941.7|936.7|69
1597307100000|2020-08-13 08:25:00|942.4|937.4|944.4|939.4|945.3|940.3|941.1|936.1|119
1597307400000|2020-08-13 08:30:00|944.3|939.3|942.8|937.8|944.3|939.3|941.2|936.2|166
1597307700000|2020-08-13 08:35:00|942.7|937.7|943.9|938.9|944.1|939.1|941.7|936.7|73
1597308000000|2020-08-13 08:40:00|943.8|938.8|945|940|945.3|940.3|943.7|938.7|112
1597308300000|2020-08-13 08:45:00|945.1|940.1|949.6|944.6|950.6|945.6|944.9|939.9|204
1597308600000|2020-08-13 08:50:00|949.7|944.7|948.8|943.8|951.9|946.9|947.9|942.9|240
1597308900000|2020-08-13 08:55:00|948.4|943.4|949.2|944.2|951|946|947.2|942.2|172
1597309200000|2020-08-13 09:00:00|949.1|944.1|948.9|943.9|950.4|945.4|948.2|943.2|132
1597309500000|2020-08-13 09:05:00|948.8|943.8|948.6|943.6|949.8|944.8|948.2|943.2|97
1597309800000|2020-08-13 09:10:00|948.7|943.7|948.1|943.1|949.1|944.1|947.9|942.9|80
1597310100000|2020-08-13 09:15:00|948|943|949|944|949.4|944.4|947.6|942.6|100
1597310400000|2020-08-13 09:20:00|949.1|944.1|948.9|943.9|949.5|944.5|948.2|943.2|82
1597310700000|2020-08-13 09:25:00|948.8|943.8|947.2|942.2|949.5|944.5|947|942|93
1597311000000|2020-08-13 09:30:00|947.1|942.1|946.5|941.5|947.6|942.6|945.8|940.8|161
1597311300000|2020-08-13 09:35:00|946.3|941.3|947.7|942.7|948.2|943.2|946.1|941.1|99
1597311600000|2020-08-13 09:40:00|947.8|942.8|947.9|942.9|948.1|943.1|946.4|941.4|93
1597311900000|2020-08-13 09:45:00|947.8|942.8|949.7|944.7|950.1|945.1|947.8|942.8|61
1597312200000|2020-08-13 09:50:00|949.4|944.4|948.5|943.5|950.3|945.3|948.5|943.5|90
1597312500000|2020-08-13 09:55:00|948.8|943.8|949.6|944.6|949.7|944.7|947.6|942.6|102
1597312800000|2020-08-13 10:00:00|949.4|944.4|949.8|944.8|951.3|946.3|949.4|944.4|72
1597313100000|2020-08-13 10:05:00|949.7|944.7|950.8|945.8|950.8|945.8|949|944|79
1597313400000|2020-08-13 10:10:00|950.7|945.7|949.9|944.9|952.6|947.6|949.9|944.9|111
1597313700000|2020-08-13 10:15:00|949.8|944.8|948|943|949.8|944.8|948|943|80
1597314000000|2020-08-13 10:20:00|947.8|942.8|950.3|945.3|950.3|945.3|947.6|942.6|101
1597314300000|2020-08-13 10:25:00|950.2|945.2|950|945|950.4|945.4|948.8|943.8|125
1597314600000|2020-08-13 10:30:00|949.7|944.7|950.9|945.9|951.2|946.2|949|944|86
1597314900000|2020-08-13 10:35:00|951|946|952.1|947.1|952.8|947.8|949.2|944.2|97
1597315200000|2020-08-13 10:40:00|952|947|951.6|946.6|952.1|947.1|950.5|945.5|91
1597315500000|2020-08-13 10:45:00|951.5|946.5|952.3|947.3|952.3|947.3|951.2|946.2|81
1597315800000|2020-08-13 10:50:00|952.1|947.1|953.6|948.6|954.2|949.2|951.5|946.5|105
1597316100000|2020-08-13 10:55:00|953.8|948.8|954.1|949.1|954.4|949.4|953.3|948.3|150
1597316400000|2020-08-13 11:00:00|954|949|955.6|950.6|955.6|950.6|953.1|948.1|168
1597316700000|2020-08-13 11:05:00|955.5|950.5|957.6|952.6|958.1|953.1|955|950|377
1597317000000|2020-08-13 11:10:00|957.7|952.7|955.3|950.3|957.8|952.8|954.8|949.8|234
1597317300000|2020-08-13 11:15:00|955.2|950.2|956.7|951.7|957.7|952.7|953.6|948.6|270
1597317600000|2020-08-13 11:20:00|956.9|951.9|956|951|957.4|952.4|955.1|950.1|314
1597317900000|2020-08-13 11:25:00|955.9|950.9|958.1|949|959.2|952.5|955.7|946.3|200
1597318200000|2020-08-13 11:30:00|958.3|949.1|955.8|950.8|958.5|951.2|954.4|947.9|244
1597318500000|2020-08-13 11:35:00|955.9|950.9|954.8|949.8|957.1|952.1|954.5|949.5|176
1597318800000|2020-08-13 11:40:00|954.7|949.7|955.1|950.1|955.5|950.5|953.3|948.3|176
1597319100000|2020-08-13 11:45:00|955|950|955.6|950.6|955.9|950.9|953.4|948.4|184
1597319400000|2020-08-13 11:50:00|955.8|950.8|956.2|951.2|956.3|951.3|953.8|948.8|139
1597319700000|2020-08-13 11:55:00|956.3|951.3|953|948|957|952|951.7|946.7|136
1597320000000|2020-08-13 12:00:00|953.1|948.1|951.4|946.4|953.7|948.7|951.2|946.2|363
1597320300000|2020-08-13 12:05:00|951.3|946.3|950.1|945.1|951.5|946.5|948.3|943.3|324
1597320600000|2020-08-13 12:10:00|950.2|945.2|950.4|948.6|952.1|948.6|950.1|945.1|198
1597320900000|2020-08-13 12:15:00|950.2|948.4|949.6|947.8|950.3|948.5|948.6|946.8|197
1597321200000|2020-08-13 12:20:00|949.7|947.9|947.7|945.9|949.7|947.9|945.1|943.3|465
1597321500000|2020-08-13 12:25:00|947.6|945.8|950.2|945.2|951.1|947.1|947.3|945.2|70
1597321800000|2020-08-13 12:30:00|950.3|945.3|947.9|946.1|950.6|946.9|946.8|942.5|437
1597322100000|2020-08-13 12:35:00|948|946.2|950|948.2|952.3|950.5|947.9|946.1|380
1597322400000|2020-08-13 12:40:00|949.9|948.1|951.1|949.3|951.7|949.9|949.5|947.7|294
1597322700000|2020-08-13 12:45:00|951.3|949.5|954.2|952.4|955|953.2|950.9|949.1|291
1597323000000|2020-08-13 12:50:00|954|952.2|951.6|949.8|955.3|952.3|951.3|949.3|204
1597323300000|2020-08-13 12:55:00|951.7|949.9|953|951.2|955.1|952.6|951.7|949.3|365
1597323600000|2020-08-13 13:00:00|952.8|951|948.9|947.1|953.6|951.8|948.9|947.1|501
1597323900000|2020-08-13 13:05:00|948.8|947|949.4|947.6|949.5|947.7|946.6|944.8|397
1597324200000|2020-08-13 13:10:00|949.6|947.8|950.3|948.5|953.1|951.3|948.4|946.6|433
1597324500000|2020-08-13 13:15:00|950.4|948.6|951.3|949.5|953.5|951.7|948.8|947|384
1597324800000|2020-08-13 13:20:00|951.2|949.4|952.8|951|953.7|951.9|949.9|948.1|386
1597325100000|2020-08-13 13:25:00|952.7|950.9|951.2|949.4|953.1|951.3|950.4|948.6|335
1597325400000|2020-08-13 13:30:00|951.4|949.6|950.8|949|952.7|950.9|949.7|947.9|424
1597325700000|2020-08-13 13:35:00|950.6|948.8|954.7|952.9|955.3|953.5|950.3|948.5|483
1597326000000|2020-08-13 13:40:00|954.9|953.1|958.1|956.3|958.6|956.8|951.9|950.1|506
1597326300000|2020-08-13 13:45:00|958.2|956.4|961|959.2|964.2|961.9|957.7|955.4|529
1597326600000|2020-08-13 13:50:00|961.2|959.4|956.7|954.9|961.8|959.4|955.3|952.3|581
1597326900000|2020-08-13 13:55:00|956.6|954.8|960.3|958.5|962.1|960.3|956.4|954.6|399
1597327200000|2020-08-13 14:00:00|960.4|958.6|960.1|958.3|961.9|960.1|958.8|957|449
1597327500000|2020-08-13 14:05:00|960.2|958.4|958|956.2|960.7|958.9|956.2|954.4|390
1597327800000|2020-08-13 14:10:00|958.1|956.3|962|960.2|962|960.2|957.8|956|357
1597328100000|2020-08-13 14:15:00|961.9|960.1|964.1|962.3|964.4|962.6|960.8|959|368
1597328400000|2020-08-13 14:20:00|964.2|962.4|962.7|960.9|964.8|963|962.4|960.6|320
1597328700000|2020-08-13 14:25:00|962.9|961.1|963.1|961.3|964.9|963.1|962.6|960.8|366
1597329000000|2020-08-13 14:30:00|963.3|961.5|963.6|961.8|964.5|962.7|962.2|960.4|325
1597329300000|2020-08-13 14:35:00|963.7|961.9|962.2|960.4|964.2|962.4|962|960.2|295
1597329600000|2020-08-13 14:40:00|962.3|960.5|959.5|957.7|963.8|962|959|957.2|411
1597329900000|2020-08-13 14:45:00|959.6|957.8|959.6|957.8|960.7|958.9|957.6|955.8|364
1597330200000|2020-08-13 14:50:00|959.7|957.9|958.9|957.1|962.7|960.9|958.7|956.9|327
1597330500000|2020-08-13 14:55:00|958.8|957|962.4|960.6|962.6|960.8|958.3|956.5|268
1597330800000|2020-08-13 15:00:00|962.3|960.5|963|961.2|963.3|961.5|960.8|959|296
1597331100000|2020-08-13 15:05:00|963.2|961.4|963.8|962|964.5|962.7|961.5|959.7|265
1597331400000|2020-08-13 15:10:00|963.6|961.8|961.8|960|963.9|962.1|960.9|959.1|296
1597331700000|2020-08-13 15:15:00|962|960.2|961.2|959.4|963.5|961.7|960.5|958.7|332
1597332000000|2020-08-13 15:20:00|961|959.2|961.6|959.8|961.6|959.8|959.6|957.8|320
1597332300000|2020-08-13 15:25:00|961.4|959.6|962.4|960.6|962.9|961.1|959.7|956.8|265
1597332600000|2020-08-13 15:30:00|962.5|960.7|960|958.2|963|961.2|959.3|957.5|275
1597332900000|2020-08-13 15:35:00|959.9|958.1|963|961.2|963|961.2|959.8|958|296
1597333200000|2020-08-13 15:40:00|962.9|961.1|961.7|959.9|963.6|961.8|961|959.2|240
1597333500000|2020-08-13 15:45:00|961.5|959.7|961.2|959.4|962.7|960.9|961.2|959.4|213
1597333800000|2020-08-13 15:50:00|961.3|959.5|959.9|958.1|962.6|960.8|959.7|957.9|180
1597334100000|2020-08-13 15:55:00|960|958.2|961.3|959.5|962|960.2|960|958.2|190
1597334400000|2020-08-13 16:00:00|961.6|959.8|961.7|959.9|962|960.2|960.6|958.8|168
1597334700000|2020-08-13 16:05:00|961.9|960.1|963.2|961.4|963.2|961.4|961.9|960.1|137
1597335000000|2020-08-13 16:10:00|963.1|961.3|965.5|963.7|966.2|964.4|963|961.2|152
1597335300000|2020-08-13 16:15:00|965.4|963.6|965.1|963.3|965.7|963.9|963.8|962|114
1597335600000|2020-08-13 16:20:00|965|963.2|964.7|962.9|965.4|963.6|964.2|962.4|105
1597335900000|2020-08-13 16:25:00|964.9|963.1|964.4|962.6|964.9|963.1|963.8|962|69
1597336200000|2020-08-13 16:30:00|964.6|962.8|966|964.2|966.1|964.3|964.3|962.5|132
1597336500000|2020-08-13 16:35:00|965.9|964.1|967|965.2|968.6|966.8|965.8|964|198
1597336800000|2020-08-13 16:40:00|967.1|965.3|966.1|964.3|967.6|965.8|965.8|964|177
1597337100000|2020-08-13 16:45:00|966.2|964.4|968.7|966.9|969.6|967.8|965.8|964|175
1597337400000|2020-08-13 16:50:00|969|967.2|970.6|968.8|971.1|969.3|968.4|966.6|362
1597337700000|2020-08-13 16:55:00|970.5|968.7|969.9|968.1|971.8|970|969.8|968|205
1597338000000|2020-08-13 17:00:00|970.1|968.3|970|968.2|971.8|970|968.3|966.5|394
1597338300000|2020-08-13 17:05:00|970.1|968.3|969.5|967.7|970.6|968.8|968.9|967.1|282
1597338600000|2020-08-13 17:10:00|969.4|967.6|970.7|968.9|971.1|969.3|968.8|967|379
1597338900000|2020-08-13 17:15:00|970.8|969|971.4|969.6|971.6|969.8|969|967.2|438
1597339200000|2020-08-13 17:20:00|971.6|969.8|971.2|969.4|971.9|970.1|970.4|968.6|345
1597339500000|2020-08-13 17:25:00|971|969.2|970.2|968.4|972.5|970.7|969.6|967.8|339
1597339800000|2020-08-13 17:30:00|970.3|968.5|968.9|967.1|970.6|968.8|968.3|966.5|313
1597340100000|2020-08-13 17:35:00|969|967.2|969.2|967.4|969.9|968.1|968.2|966.4|195
1597340400000|2020-08-13 17:40:00|969.3|967.5|968.2|966.4|971.3|969.5|967.7|965.9|220
1597340700000|2020-08-13 17:45:00|968.3|966.5|971|969.2|971.4|969.6|968.3|966.5|287
1597341000000|2020-08-13 17:50:00|970.9|969.1|968.3|966.5|971.1|969.3|966.9|965.1|320
1597341300000|2020-08-13 17:55:00|968.1|966.3|965.9|964.1|968.9|967.1|965.7|963.9|201
1597341600000|2020-08-13 18:00:00|966|964.2|963.7|961.9|966|964.2|963.5|961.7|240
1597341900000|2020-08-13 18:05:00|963.6|961.8|965.9|964.1|966|964.2|963.6|961.8|229
1597342200000|2020-08-13 18:10:00|966|964.2|963.6|961.8|966|964.2|962.8|961|257
1597342500000|2020-08-13 18:15:00|963.7|961.9|959.8|958|963.7|961.9|959.5|957.7|363
1597342800000|2020-08-13 18:20:00|959.6|957.8|956.1|954.3|960.6|958.8|952.5|950.7|608
1597343100000|2020-08-13 18:25:00|956.2|954.4|956.7|954.9|959|957.2|954.3|952.5|533
1597343400000|2020-08-13 18:30:00|956.5|954.7|957.8|956|958.1|956.3|953.1|951.3|314
1597343700000|2020-08-13 18:35:00|957.7|955.9|953.9|952.1|957.7|955.9|951.6|949.8|360
1597344000000|2020-08-13 18:40:00|954|952.2|955.2|953.4|957.5|955.7|953|951.2|364
1597344300000|2020-08-13 18:45:00|955.3|953.5|957.7|955.9|958.5|956.7|955.3|953.5|393
1597344600000|2020-08-13 18:50:00|957.6|955.8|957.2|955.4|957.6|955.8|954|952.2|282
1597344900000|2020-08-13 18:55:00|957|955.2|955.1|953.3|958.4|956.6|955|953.2|324
1597345200000|2020-08-13 19:00:00|955.2|953.4|956.5|954.7|957.7|955.9|955|953.2|226
1597345500000|2020-08-13 19:05:00|956.2|954.4|955.8|954|956.9|955.1|955.2|953.4|195
1597345800000|2020-08-13 19:10:00|955.9|954.1|954.3|952.5|956.1|954.3|953.6|951.8|269
1597346100000|2020-08-13 19:15:00|954.4|952.6|956.7|954.9|957|955.2|954.3|952.5|161
1597346400000|2020-08-13 19:20:00|956.8|955|958.8|957|958.8|957|956.4|954.6|167
1597346700000|2020-08-13 19:25:00|958.7|956.9|959|957.2|959|957.2|957.4|955.6|127
1597347000000|2020-08-13 19:30:00|959.1|957.3|957.2|955.4|959.1|957.3|956.4|954.6|126
1597347300000|2020-08-13 19:35:00|957.1|955.3|957.3|955.5|958.4|956.6|957|955.2|143
1597347600000|2020-08-13 19:40:00|957.4|955.6|959.7|957.9|960.6|958.8|957.4|955.6|183
1597347900000|2020-08-13 19:45:00|959.6|957.8|961|959.2|961.1|959.3|959.1|957.3|147
1597348200000|2020-08-13 19:50:00|961.1|959.3|961.6|959.8|962.2|960.4|960.5|958.7|171
1597348500000|2020-08-13 19:55:00|961.7|959.9|959.7|957.9|962.2|960.4|958.6|956.8|221
1597348800000|2020-08-13 20:00:00|959.5|957.7|959.4|957.6|959.5|957.7|958.1|956.3|76
1597349100000|2020-08-13 20:05:00|959.5|957.7|960.1|958.3|960.9|958.7|958.8|955.9|107
1597349400000|2020-08-13 20:10:00|960.2|958.4|959.7|957.9|960.2|958.4|959.4|957.6|19
1597349700000|2020-08-13 20:15:00|959.4|957.6|959.6|957.8|959.8|958|959.3|957.5|28
1597350000000|2020-08-13 20:20:00|959.7|957.9|959.8|958|960.5|958.7|959.5|957.7|34
1597350300000|2020-08-13 20:25:00|959.9|958.1|960.2|958.4|960.3|958.5|959.7|957.9|26
1597350600000|2020-08-13 20:30:00|960.3|958.5|960.9|959.1|961.2|959.4|959.9|958.1|56
1597350900000|2020-08-13 20:35:00|960.8|959|961.4|959.6|961.7|959.9|960.6|958.8|49
1597351200000|2020-08-13 20:40:00|961.3|959.5|961.5|959.7|961.7|959.9|960.9|959.1|63
1597351500000|2020-08-13 20:45:00|961.4|959.6|961.6|959.8|962.1|960.3|961.2|959.4|79
1597351800000|2020-08-13 20:50:00|961.5|959.7|961|959.2|961.5|959.7|960.8|959|56
1597352100000|2020-08-13 20:55:00|961.2|959.4|961.2|959.4|961.7|959.9|960.7|958.9|46
1597356000000|2020-08-13 22:00:00|970|950|967.6|950.5|971|951|967.5|949|35
1597356300000|2020-08-13 22:05:00|967.5|950.6|966.9|950|967.7|950.7|966.8|949.9|20
1597356600000|2020-08-13 22:10:00|966.6|949.9|966|949.3|967.5|950.8|965.9|949.2|52
1597356900000|2020-08-13 22:15:00|965.8|949.1|965.1|948.4|965.8|949.1|964.2|947.6|76
1597357200000|2020-08-13 22:20:00|965.2|948.5|964.1|952.8|966.8|953.2|963.9|947.9|102
1597357500000|2020-08-13 22:25:00|964.2|952.9|964.8|953.6|964.8|953.6|964.1|952.8|37
1597357800000|2020-08-13 22:30:00|964.7|953.7|966.6|955.3|966.6|955.3|964.3|953.2|92
1597358100000|2020-08-13 22:35:00|966.7|955.4|966.3|955.1|966.8|955.6|965.6|954.3|28
1597358400000|2020-08-13 22:40:00|966.6|955.2|968.8|957.6|969|957.8|966.5|955.2|86
1597358700000|2020-08-13 22:45:00|969|957.7|971.9|955.2|972.2|959.7|968.7|954.8|129
1597359000000|2020-08-13 22:50:00|971.8|955.1|970.4|953.8|971.8|955.1|969.5|952.9|110
1597359300000|2020-08-13 22:55:00|970.3|953.7|970.1|953.4|970.8|954.1|969.9|953.3|52
1597359600000|2020-08-13 23:00:00|969.9|953.1|971.2|955.6|971.8|955.6|969.7|953|61
1597359900000|2020-08-13 23:05:00|968.6|958.1|968.1|958.7|968.6|958.7|967.2|957.6|68
1597360200000|2020-08-13 23:10:00|968.2|958.8|970.3|960.9|970.4|961|968.2|958.8|85
1597360500000|2020-08-13 23:15:00|970|960.7|969.4|960.2|970.9|961.6|969.4|960.2|86
1597360800000|2020-08-13 23:20:00|969.6|960.4|968.9|959.5|969.9|960.6|968.6|959.4|85
1597361100000|2020-08-13 23:25:00|969|959.6|968|958.6|969.4|960|968|958.6|47
1597361400000|2020-08-13 23:30:00|968.1|958.7|968.9|959.4|968.9|959.5|968|958.6|22
1597361700000|2020-08-13 23:35:00|968.8|959.5|968.8|959.4|969.7|960.3|968.2|958.9|89
1597362000000|2020-08-13 23:40:00|968.6|959.6|968.9|959.7|969.4|960.1|968.1|958.8|109
1597362300000|2020-08-13 23:45:00|968.6|959.4|970.2|960.9|970.2|960.9|968.3|959.1|93
1597362600000|2020-08-13 23:50:00|970.3|961|967.4|958.1|970.3|961.1|967.2|957.9|140
1597362900000|2020-08-13 23:55:00|967.6|958.2|966.2|956.9|967.6|958.3|965.3|956|145
1597363200000|2020-08-14 00:00:00|966.3|957.1|965.4|956.1|967.1|957.8|965|955.6|152
1597363500000|2020-08-14 00:05:00|965.5|956.2|966.2|956.7|967.1|957.7|965.5|956.2|140
1597363800000|2020-08-14 00:10:00|966|956.6|966.7|957.3|967.5|958.1|966|956.6|161
1597364100000|2020-08-14 00:15:00|966.6|957.2|964.6|955.3|966.7|957.3|964.2|954.8|156
1597364400000|2020-08-14 00:20:00|964.8|955.4|964.5|955.1|964.9|955.5|963.9|954.6|163
1597364700000|2020-08-14 00:25:00|964.4|955.2|965.6|956.3|965.6|956.3|964.3|955.1|151
1597365000000|2020-08-14 00:30:00|965.5|956.2|965.7|956.4|965.8|956.5|964.7|955.4|158
1597365300000|2020-08-14 00:35:00|965.6|956.3|965.1|955.7|966.4|957.1|965.1|955.7|130
1597365600000|2020-08-14 00:40:00|965.2|955.8|966|956.6|966.5|957.1|965.2|955.8|136
1597365900000|2020-08-14 00:45:00|965.9|956.5|963.4|954.1|966|956.6|963.3|954|163
1597366200000|2020-08-14 00:50:00|963.5|954.2|963|953.9|964.6|955.4|962.7|953.6|143
1597366500000|2020-08-14 00:55:00|962.9|953.8|961.3|952.1|963.4|954.2|961.1|951.9|183
1597366800000|2020-08-14 01:00:00|961.6|952.3|963.1|953.8|963.9|954.6|960.9|951.7|568
1597367100000|2020-08-14 01:05:00|963|953.7|961.8|952.6|963|953.7|960.1|950.9|351
1597367400000|2020-08-14 01:10:00|961.7|952.7|961.2|952.1|962.4|953.3|960.9|951.8|482
1597367700000|2020-08-14 01:15:00|961|951.9|960.2|951.2|961.4|952.3|960|951.1|282
1597368000000|2020-08-14 01:20:00|960.3|951.3|960.6|951.3|961.7|952.6|959.3|950.2|214
1597368300000|2020-08-14 01:25:00|960.7|951.4|960.7|951.7|961.2|952.2|958.8|949.6|341
1597368600000|2020-08-14 01:30:00|960.8|951.9|961.2|952.1|961.4|952.4|960.1|951|313
1597368900000|2020-08-14 01:35:00|961.5|952.2|961.9|952.9|962.7|953.5|961.5|952.2|251
1597369200000|2020-08-14 01:40:00|962|953|961.8|952.8|962.1|953.1|960.7|951.7|231
1597369500000|2020-08-14 01:45:00|962.1|952.9|962.3|953.2|962.3|953.2|960.8|951.8|153
1597369800000|2020-08-14 01:50:00|962.1|953|960.6|951.6|962.4|953.3|959.9|950.8|116
1597370100000|2020-08-14 01:55:00|960.4|951.4|961.5|952.2|962.1|952.8|960.2|951.1|247
1597370400000|2020-08-14 02:00:00|961.6|952.3|961.7|952.5|962.3|953.2|960.4|951.2|185
1597370700000|2020-08-14 02:05:00|961.6|952.4|962.2|953.1|962.4|953.3|960.4|951.3|178
1597371000000|2020-08-14 02:10:00|962.1|953|963.8|954.8|963.8|954.9|961.7|952.6|177
1597371300000|2020-08-14 02:15:00|963.6|954.9|963.5|954.4|964.3|955.4|962.9|953.9|182
1597371600000|2020-08-14 02:20:00|963.4|954.3|960.8|955.8|963.8|955.9|960.8|953.7|98
1597371900000|2020-08-14 02:25:00|960.9|955.9|961|956|961.2|956.2|960.6|955.6|45
1597372200000|2020-08-14 02:30:00|960.9|955.9|960|955|961.3|956.3|959.9|954.9|86
1597372500000|2020-08-14 02:35:00|960.1|955.1|960.8|955.8|960.9|955.9|959.3|954.3|96
1597372800000|2020-08-14 02:40:00|960.7|955.7|959.6|954.6|961.2|956.2|959.5|954.5|74
1597373100000|2020-08-14 02:45:00|959.7|954.7|960|955|961|956|959.2|954.2|99
1597373400000|2020-08-14 02:50:00|960.1|955.1|957.3|952.3|960.4|955.4|956.9|951.9|120
1597373700000|2020-08-14 02:55:00|957.4|952.4|958.4|953.4|959.5|954.5|955.3|950.3|319
1597374000000|2020-08-14 03:00:00|958.7|953.7|953.8|948.8|958.7|953.7|952.8|947.8|244
1597374300000|2020-08-14 03:05:00|953.9|948.9|953.5|948.5|954.7|949.7|951.2|946.2|385
1597374600000|2020-08-14 03:10:00|953.4|948.4|956|951|956.2|951.2|953.2|948.2|200
1597374900000|2020-08-14 03:15:00|955.9|950.9|956.8|951.8|956.9|951.9|954.7|949.7|137
1597375200000|2020-08-14 03:20:00|956.7|951.7|958.3|953.3|958.6|953.6|956.1|951.1|158
1597375500000|2020-08-14 03:25:00|958.4|953.4|957|952|959.4|954.4|956.8|951.8|179
1597375800000|2020-08-14 03:30:00|957.1|952.1|957.8|952.8|958.1|953.1|956.4|951.4|71
1597376100000|2020-08-14 03:35:00|957.9|952.9|955.9|950.9|958.4|953.4|955.1|950.1|96
1597376400000|2020-08-14 03:40:00|956|951|955.8|950.8|956.2|951.2|955.1|950.1|80
1597376700000|2020-08-14 03:45:00|955.7|950.7|955.5|950.5|955.7|950.7|955|950|73
1597377000000|2020-08-14 03:50:00|955.4|950.4|953.8|948.8|955.5|950.5|953.5|948.5|119
1597377300000|2020-08-14 03:55:00|953.7|948.7|953.4|948.4|954.3|949.3|953.4|948.4|121
1597377600000|2020-08-14 04:00:00|953.6|948.6|955.3|950.3|955.8|950.8|953.5|948.5|120
1597377900000|2020-08-14 04:05:00|955.4|950.4|957.5|952.5|957.7|952.7|955.4|950.4|52
1597378200000|2020-08-14 04:10:00|957.4|952.4|955.9|950.9|957.5|952.5|955.9|950.9|76
1597378500000|2020-08-14 04:15:00|955.8|950.8|955.3|950.3|955.8|950.8|955|950|62
1597378800000|2020-08-14 04:20:00|955.2|950.2|954.2|949.2|955.3|950.3|954|949|65
1597379100000|2020-08-14 04:25:00|954.1|949.1|954.9|949.9|954.9|949.9|953.3|948.3|71
1597379400000|2020-08-14 04:30:00|955|950|956.3|951.3|956.4|951.4|955|950|75
1597379700000|2020-08-14 04:35:00|956.4|951.4|956.6|951.6|957.2|952.2|956|951|63
1597380000000|2020-08-14 04:40:00|956.7|951.7|956.6|951.6|956.8|951.8|955.9|950.9|50
1597380300000|2020-08-14 04:45:00|956.5|951.5|957.9|952.9|957.9|952.9|956.4|951.4|80
1597380600000|2020-08-14 04:50:00|957.8|952.8|958.3|953.3|958.3|953.3|957.1|952.1|36
1597380900000|2020-08-14 04:55:00|958.2|953.2|957|952|959|954|957|952|98
1597381200000|2020-08-14 05:00:00|957.1|952.1|957.4|952.4|957.6|952.6|956.8|951.8|60
1597381500000|2020-08-14 05:05:00|957.3|952.3|957.1|952.1|957.5|952.5|956.8|951.8|80
1597381800000|2020-08-14 05:10:00|957|952|956.8|951.8|957.5|952.5|956.6|951.6|64
1597382100000|2020-08-14 05:15:00|956.7|951.7|957.5|952.5|957.6|952.6|956.7|951.7|70
1597382400000|2020-08-14 05:20:00|957.4|952.4|959.7|954.7|959.8|954.8|957.2|952.2|118
1597382700000|2020-08-14 05:25:00|959.8|954.8|959.7|954.7|960.9|955.9|959.1|954.1|191
1597383000000|2020-08-14 05:30:00|959.6|954.6|957|952|961.1|956.1|955.9|950.9|305
1597383300000|2020-08-14 05:35:00|956.7|951.7|955.8|950.8|956.9|951.9|954.9|949.9|219
1597383600000|2020-08-14 05:40:00|955.9|950.9|956.8|951.8|957.5|952.5|955|950|170
1597383900000|2020-08-14 05:45:00|956.7|951.7|954.4|949.4|957.4|952.4|953.1|948.1|275
1597384200000|2020-08-14 05:50:00|954.3|949.3|954.4|949.4|956.2|951.2|953.8|948.8|297
1597384500000|2020-08-14 05:55:00|954.5|949.5|955.4|950.4|957.3|952.3|953.8|948.8|211
1597384800000|2020-08-14 06:00:00|955.3|950.3|953.7|948.7|955.5|950.5|952.9|947.9|329
1597385100000|2020-08-14 06:05:00|953.6|948.6|954.3|949.3|955.1|950.1|952.3|947.3|450
1597385400000|2020-08-14 06:10:00|954.2|949.2|954.9|949.9|956.1|951.1|953.7|948.7|277
1597385700000|2020-08-14 06:15:00|955.1|950.1|956|951|956.6|951.6|955|950|229
1597386000000|2020-08-14 06:20:00|955.9|950.9|955.2|950.2|957.1|952.1|954.3|949.3|170
1597386300000|2020-08-14 06:25:00|955.1|950.1|954.2|949.2|955.3|950.3|953.2|948.2|173
1597386600000|2020-08-14 06:30:00|954.3|949.3|953.6|948.6|954.6|949.6|953.5|948.5|138
1597386900000|2020-08-14 06:35:00|953.7|948.7|953.1|948.1|954.3|949.3|953|948|178
1597387200000|2020-08-14 06:40:00|953|948|951.7|946.7|953|948|951.1|946.1|347
1597387500000|2020-08-14 06:45:00|951.9|946.9|953|948|953.5|948.5|951.7|946.7|288
1597387800000|2020-08-14 06:50:00|953.1|948.1|948.2|943.2|953.2|948.2|947.6|941.6|412
1597388100000|2020-08-14 06:55:00|948|943|947.2|942.2|949|944|946.8|941.8|407
1597388400000|2020-08-14 07:00:00|947.1|942.1|949.5|944.5|950.6|945.6|947.1|942.1|287
1597388700000|2020-08-14 07:05:00|949.6|944.6|947.7|942.7|950.2|945.2|946.7|941.7|220
1597389000000|2020-08-14 07:10:00|947.6|942.6|948|943|948.5|943.5|946.7|941.7|166
1597389300000|2020-08-14 07:15:00|947.9|942.9|947.8|942.8|949.9|944.9|947.6|942.6|227
1597389600000|2020-08-14 07:20:00|948.1|943.1|946.9|941.9|948.6|943.6|946.7|941.7|135
1597389900000|2020-08-14 07:25:00|946.8|941.8|946.6|941.6|948.2|943.2|944.5|939.5|211
1597390200000|2020-08-14 07:30:00|946.9|941.9|947.4|942.4|949|944|946.6|941.6|204
1597390500000|2020-08-14 07:35:00|947.3|942.3|949.3|944.3|950.7|945.7|946.5|941.5|187
1597390800000|2020-08-14 07:40:00|949.4|944.4|951.5|946.5|952.7|947.7|949.2|944.2|150
1597391100000|2020-08-14 07:45:00|951.6|946.6|949.9|944.9|951.8|946.8|949.5|944.5|157
1597391400000|2020-08-14 07:50:00|950|945|948.6|943.6|950.9|945.9|948.6|943.6|111
1597391700000|2020-08-14 07:55:00|948.5|943.5|953.6|948.6|954.3|949.3|948.2|943.2|157
1597392000000|2020-08-14 08:00:00|953.3|948.3|955.3|950.3|957|952|952.9|947.9|200
1597392300000|2020-08-14 08:05:00|955.4|950.4|952.2|947.2|957.8|952.8|952.2|947.2|151
1597392600000|2020-08-14 08:10:00|952.3|947.3|954.5|949.5|956.2|951.2|952.1|947.1|161
1597392900000|2020-08-14 08:15:00|954.6|949.6|953.2|948.2|955.6|950.6|953.1|948.1|105
1597393200000|2020-08-14 08:20:00|953.1|948.1|953.2|948.2|955.4|950.4|952.5|947.5|209
1597393500000|2020-08-14 08:25:00|953.1|948.1|953.6|948.6|954.8|949.8|952.7|947.7|163
1597393800000|2020-08-14 08:30:00|953.3|948.3|951.5|946.5|953.4|948.4|951.5|946.5|139
1597394100000|2020-08-14 08:35:00|951.1|946.1|950.2|945.2|951.6|946.6|950|945|157
1597394400000|2020-08-14 08:40:00|950.1|945.1|950.1|945.1|950.4|945.4|948.2|943.2|182
1597394700000|2020-08-14 08:45:00|949|944|946.9|941.9|950|945|946.3|941|191
1597395000000|2020-08-14 08:50:00|947|942|948|943|948.2|943.2|945.8|940.8|166
1597395300000|2020-08-14 08:55:00|948.1|943.1|951.5|946.5|952.4|947.4|948.1|943.1|145
1597395600000|2020-08-14 09:00:00|951.8|946.8|950.8|945.8|952.1|947.1|950.4|945.4|113
1597395900000|2020-08-14 09:05:00|950.7|945.7|950.3|945.3|951.9|946.9|949.9|944.9|85
1597396200000|2020-08-14 09:10:00|950.2|945.2|951.7|946.7|951.8|946.8|949.8|944.8|82
1597396500000|2020-08-14 09:15:00|951.5|946.5|952.8|947.8|953.2|948.2|951|946|91
1597396800000|2020-08-14 09:20:00|952.9|947.9|954|949|954.3|949.3|952.9|947.9|123
1597397100000|2020-08-14 09:25:00|954.1|949.1|952|947|954.7|949.7|952|947|129
1597397400000|2020-08-14 09:30:00|952.1|947.1|951.4|946.4|952.3|947.3|950.1|945.1|92
1597397700000|2020-08-14 09:35:00|951.3|946.3|949.4|944.4|952.5|947.5|949.3|944.3|102
1597398000000|2020-08-14 09:40:00|949.3|944.3|949.4|944.4|950.3|945.3|948.2|943.2|85
1597398300000|2020-08-14 09:45:00|949.3|944.3|951.1|946.1|951.1|946.1|948.3|943.3|67
1597398600000|2020-08-14 09:50:00|951|946|949.7|944.7|951.5|946.5|949.3|944.3|135
1597398900000|2020-08-14 09:55:00|949.6|944.6|950.8|945.8|951.8|946.8|949.5|944.5|78
1597399200000|2020-08-14 10:00:00|950.7|945.7|952.5|947.5|953.9|948.9|950.6|945.6|98
1597399500000|2020-08-14 10:05:00|952.3|947.3|950.5|945.5|953.1|948.1|950.2|945.2|109
1597399800000|2020-08-14 10:10:00|950.4|945.4|952|947|952.1|947.1|950.3|945.3|76
1597400100000|2020-08-14 10:15:00|951.9|946.9|952.7|947.7|952.7|947.7|951.7|946.7|45
1597400400000|2020-08-14 10:20:00|952.8|947.8|953.6|948.6|954.2|949.2|952.7|947.7|113
1597400700000|2020-08-14 10:25:00|953.4|948.4|952.1|947.1|953.6|948.6|951.9|946.9|90
1597401000000|2020-08-14 10:30:00|952.2|947.2|950.4|945.4|952.4|947.4|950.2|945.2|93
1597401300000|2020-08-14 10:35:00|950.3|945.3|949.8|944.8|950.7|945.7|949.3|944.3|64
1597401600000|2020-08-14 10:40:00|949.7|944.7|950.4|945.4|952.7|947.7|949.6|944.6|101
1597401900000|2020-08-14 10:45:00|950.5|945.5|948.2|943.2|950.6|945.6|948.2|943.2|96
1597402200000|2020-08-14 10:50:00|948.3|943.3|950.9|945.9|951.2|946.2|948.3|943.3|96
1597402500000|2020-08-14 10:55:00|951|946|952.1|947.1|952.3|947.3|950.7|945.7|79
1597402800000|2020-08-14 11:00:00|952|947|951.9|946.9|953.7|948.7|950.8|945.8|127
1597403100000|2020-08-14 11:05:00|952.3|947.3|950.8|945.8|952.3|947.3|950.3|945.3|95
1597403400000|2020-08-14 11:10:00|950.5|945.5|950.6|945.6|951.4|946.4|950.1|945.1|98
1597403700000|2020-08-14 11:15:00|950.4|945.4|950.1|945.1|950.8|945.8|949.1|944.1|100
1597404000000|2020-08-14 11:20:00|950.2|945.2|952.5|947.5|952.6|947.6|949.7|944.7|98
1597404300000|2020-08-14 11:25:00|952.3|947.3|953.6|948.6|954.3|949.3|952.3|947.3|144
1597404600000|2020-08-14 11:30:00|953.4|948.4|952.4|947.4|953.7|948.7|952.4|947.4|158
1597404900000|2020-08-14 11:35:00|952.5|947.5|953.2|948.2|953.6|948.6|952.3|947.3|86
1597405200000|2020-08-14 11:40:00|953.1|948.1|952|947|953.6|948.6|951.1|946.1|148
1597405500000|2020-08-14 11:45:00|951.7|946.7|950.6|945.6|952.9|947.9|950|945|138
1597405800000|2020-08-14 11:50:00|950.8|945.8|950.1|945.1|951.2|946.2|949.3|944.3|103
1597406100000|2020-08-14 11:55:00|950.2|945.2|949.8|944.8|950.7|945.7|949.2|944.2|105
1597406400000|2020-08-14 12:00:00|950.1|945.1|949.2|944.2|951.4|946.4|947.8|942.8|311
1597406700000|2020-08-14 12:05:00|949.3|944.3|948.8|943.8|951.1|946.1|948.2|943.2|125
1597407000000|2020-08-14 12:10:00|948.6|943.6|950.5|945.5|951.4|946.4|947.9|942.9|210
1597407300000|2020-08-14 12:15:00|950.6|945.6|952.8|947.8|953.2|948.2|950.1|945.1|212
1597407600000|2020-08-14 12:20:00|953.3|948.3|953.4|948.4|954.1|949.1|950.3|945.3|312
1597407900000|2020-08-14 12:25:00|953.2|948.2|954.8|949.8|955.7|950.7|952.6|947.6|118
1597408200000|2020-08-14 12:30:00|954.6|949.6|954.1|949.1|956.6|951.6|952.6|947.6|478
1597408500000|2020-08-14 12:35:00|954.2|949.2|956|951|957.1|952.1|953.5|948.5|316
1597408800000|2020-08-14 12:40:00|955.9|950.9|957.3|952.3|958.1|953.1|953.8|948.8|227
1597409100000|2020-08-14 12:45:00|957.5|952.5|958.1|953.1|958.2|953.2|956.3|951.3|219
1597409400000|2020-08-14 12:50:00|958.2|953.2|958|953|959.9|954.9|958|953|202
1597409700000|2020-08-14 12:55:00|958.1|953.1|956.2|951.2|959.3|954.3|955.6|950.6|165
1597410000000|2020-08-14 13:00:00|956.1|951.1|958.2|953.2|958.8|953.8|955.4|950.4|272
1597410300000|2020-08-14 13:05:00|957.9|952.9|961.6|956.6|964.1|959.1|956.7|951.7|422
1597410600000|2020-08-14 13:10:00|961.7|956.7|965.2|960.2|966.3|961.3|961.7|956.7|322
1597410900000|2020-08-14 13:15:00|965.1|960.1|963.4|958.4|965.6|960.6|962.5|957.5|334
1597411200000|2020-08-14 13:20:00|963.5|958.5|968.8|963.8|971.1|966.1|963.1|958.1|454
1597411500000|2020-08-14 13:25:00|968.9|963.9|965.8|960.8|969.8|964.8|964.4|959.4|559
1597411800000|2020-08-14 13:30:00|966|961|968.1|963.1|969|964|965.9|960.9|584
1597412100000|2020-08-14 13:35:00|968|963|966.7|961.7|970.4|965.4|964.4|959.4|541
1597412400000|2020-08-14 13:40:00|966.6|961.6|967.5|962.5|967.6|962.6|962.9|957.9|384
1597412700000|2020-08-14 13:45:00|967.6|962.6|964.2|959.2|968.8|963.8|963.9|958.9|370
1597413000000|2020-08-14 13:50:00|964.1|959.1|964.1|959.1|964.5|959.5|961.8|956.8|390
1597413300000|2020-08-14 13:55:00|964|959|965.2|960.2|966.5|961.5|962.4|957.4|254
1597413600000|2020-08-14 14:00:00|965.3|960.3|964.9|959.9|966.2|961.2|962.1|957.1|357
1597413900000|2020-08-14 14:05:00|964.8|959.8|965.6|960.6|967.8|962.8|964.6|959.6|417
1597414200000|2020-08-14 14:10:00|965.5|960.5|960|955|965.6|960.6|959.2|954.2|435
1597414500000|2020-08-14 14:15:00|960.2|955.2|962.4|957.4|964|959|960|955|431
1597414800000|2020-08-14 14:20:00|962.3|957.3|964.9|959.9|966|961|962.3|957.3|427
1597415100000|2020-08-14 14:25:00|964.8|959.8|964.5|959.5|966.8|961.8|962.9|957.9|369
1597415400000|2020-08-14 14:30:00|964.7|959.7|965.9|960.9|966.4|961.4|963.8|958.8|341
1597415700000|2020-08-14 14:35:00|966.1|961.1|963.4|958.4|966.9|961.9|963.2|958.2|344
1597416000000|2020-08-14 14:40:00|963.3|958.3|963.8|958.8|964.8|959.8|961.4|956.4|332
1597416300000|2020-08-14 14:45:00|963.9|958.9|963.3|958.3|964.3|959.3|962|957|326
1597416600000|2020-08-14 14:50:00|963.2|958.2|960.8|955.8|963.8|958.8|960.8|955.8|330
1597416900000|2020-08-14 14:55:00|960.9|955.9|960.1|955.1|961.2|956.2|959.6|954.6|276
1597417200000|2020-08-14 15:00:00|960.2|955.2|959.8|954.8|961|956|957.8|952.8|310
1597417500000|2020-08-14 15:05:00|959.9|954.9|957.9|952.9|961.1|956.1|957.8|952.8|249
1597417800000|2020-08-14 15:10:00|957.8|952.8|957.6|952.6|959.2|954.2|955.8|950.8|246
1597418100000|2020-08-14 15:15:00|957.7|952.7|957.8|952.8|958.7|953.7|956.7|951.7|261
1597418400000|2020-08-14 15:20:00|957.5|952.5|959.2|954.2|960|955|956.9|951.9|293
1597418700000|2020-08-14 15:25:00|959.1|954.1|957.8|952.8|959.7|954.7|957.5|952.5|202
1597419000000|2020-08-14 15:30:00|957.7|952.7|957.8|952.8|958.8|953.8|956.9|951.9|222
1597419300000|2020-08-14 15:35:00|957.7|952.7|957.8|952.8|958.7|953.7|956.8|951.8|228
1597419600000|2020-08-14 15:40:00|957.7|952.7|958|953|958.8|953.8|957.5|952.5|194
1597419900000|2020-08-14 15:45:00|958.2|953.2|955.3|950.3|958.4|953.4|954.6|949.6|252
1597420200000|2020-08-14 15:50:00|955.2|950.2|954.9|949.9|956.4|951.4|953.7|948.7|296
1597420500000|2020-08-14 15:55:00|954.8|949.8|957.1|952.1|957.5|952.5|954.2|949.2|230
1597420800000|2020-08-14 16:00:00|957.3|952.3|954.6|949.6|957.3|952.3|954.3|949.3|243
1597421100000|2020-08-14 16:05:00|954.7|949.7|953.7|948.7|955.6|950.6|953.5|948.5|211
1597421400000|2020-08-14 16:10:00|953.8|948.8|956.2|951.2|956.2|951.2|953.6|948.6|166
1597421700000|2020-08-14 16:15:00|956.1|951.1|956.3|951.3|956.6|951.6|955.4|950.4|201
1597422000000|2020-08-14 16:20:00|956.1|951.1|955.3|950.3|956.5|951.5|954.5|949.5|173
1597422300000|2020-08-14 16:25:00|955.2|950.2|954.3|949.3|955.5|950.5|954.1|949.1|96
1597422600000|2020-08-14 16:30:00|954.4|949.4|953.3|948.3|954.7|949.7|952.7|947.7|251
1597422900000|2020-08-14 16:35:00|953.4|948.4|951.4|946.4|953.6|948.6|951.3|946.3|377
1597423200000|2020-08-14 16:40:00|951.5|946.5|950.6|945.6|951.9|946.9|949.8|944.8|187
1597423500000|2020-08-14 16:45:00|950.7|945.7|948.3|943.3|952|947|946.8|941.8|396
1597423800000|2020-08-14 16:50:00|948.1|943.1|950.5|945.5|951.7|946.7|947.9|942.9|374
1597424100000|2020-08-14 16:55:00|950.4|945.4|946.4|941.4|951.1|946.1|945.9|940.9|385
1597424400000|2020-08-14 17:00:00|946.3|941.3|948.4|943.4|949|944|945.1|940.1|471
1597424700000|2020-08-14 17:05:00|948.3|943.3|948.6|943.6|949|944|947.7|942.7|236
1597425000000|2020-08-14 17:10:00|948.5|943.5|948.2|943.2|948.9|943.9|947.6|942.6|253
1597425300000|2020-08-14 17:15:00|948.3|943.3|948.4|943.4|948.9|943.9|947.7|942.7|211
1597425600000|2020-08-14 17:20:00|948.5|943.5|948|943|948.7|943.7|947.3|942.3|198
1597425900000|2020-08-14 17:25:00|947.9|942.9|948.7|943.7|949.6|944.6|947.2|942.2|251
1597426200000|2020-08-14 17:30:00|948.9|943.9|949.1|944.1|951.2|946.2|948.7|943.7|249
1597426500000|2020-08-14 17:35:00|948.8|943.8|949|944|949.7|944.7|948.5|943.5|187
1597426800000|2020-08-14 17:40:00|949.2|944.2|948.6|943.6|950.2|945.2|948.6|943.6|160
1597427100000|2020-08-14 17:45:00|948.5|943.5|946.7|941.7|949.2|944.2|946.2|941.2|179
1597427400000|2020-08-14 17:50:00|946.8|941.8|944.7|939.7|946.8|941.8|944.7|939.7|307
1597427700000|2020-08-14 17:55:00|944.8|939.8|948.3|943.3|948.4|943.4|943.7|938.7|217
1597428000000|2020-08-14 18:00:00|948.2|943.2|949.9|944.9|950.4|945.4|947.3|942.3|195
1597428300000|2020-08-14 18:05:00|949.6|944.6|949.9|944.9|950|945|948.7|943.7|115
1597428600000|2020-08-14 18:10:00|949.7|944.7|949|944|950.9|945.9|949|944|170
1597428900000|2020-08-14 18:15:00|949.1|944.1|950|945|950.3|945.3|949.1|944.1|147
1597429200000|2020-08-14 18:20:00|950.1|945.1|949.3|944.3|950.9|945.9|948.7|943.7|150
1597429500000|2020-08-14 18:25:00|949.1|944.1|950.9|945.9|951.1|946.1|948.4|943.4|158
1597429800000|2020-08-14 18:30:00|950.8|945.8|948.9|943.9|950.8|945.8|947.1|942.1|102
1597430100000|2020-08-14 18:35:00|948.8|943.8|949.5|944.5|949.9|944.9|948.8|943.8|70
1597430400000|2020-08-14 18:40:00|949.6|944.6|949.2|944.2|950.1|945.1|948.8|943.8|52
1597430700000|2020-08-14 18:45:00|949.3|944.3|949.8|944.8|949.8|944.8|948.3|943.3|87
1597431000000|2020-08-14 18:50:00|949.7|944.7|947.3|942.3|950.1|945.1|947|942|95
1597431300000|2020-08-14 18:55:00|947.5|942.5|949.4|944.4|949.8|944.8|947.1|942.1|145
1597431600000|2020-08-14 19:00:00|949.2|944.2|949.4|944.4|949.4|944.4|948.4|943.4|88
1597431900000|2020-08-14 19:05:00|949.3|944.3|950.4|945.4|950.5|945.5|949.3|944.3|66
1597432200000|2020-08-14 19:10:00|950.3|945.3|949.2|944.2|950.5|945.5|948.8|943.8|57
1597432500000|2020-08-14 19:15:00|949.1|944.1|948.5|943.5|949.3|944.3|948.2|943.2|48
1597432800000|2020-08-14 19:20:00|948.6|943.6|948.5|943.5|949.3|944.3|948.3|943.3|90
1597433100000|2020-08-14 19:25:00|948.4|943.4|949.2|944.2|949.4|944.4|948.2|943.2|27
1597433400000|2020-08-14 19:30:00|949.1|944.1|949|944|949.8|944.8|948.8|943.8|78
1597433700000|2020-08-14 19:35:00|948.8|943.8|949.8|944.8|949.8|944.8|948.6|943.6|70
1597434000000|2020-08-14 19:40:00|949.7|944.7|949.9|944.9|950.4|945.4|949.2|944.2|79
1597434300000|2020-08-14 19:45:00|949.7|944.7|948.7|943.7|949.7|944.7|948|943|81
1597434600000|2020-08-14 19:50:00|948.8|943.8|949.1|944.1|949.9|944.9|948.3|943.3|71
1597434900000|2020-08-14 19:55:00|949.2|944.2|949.8|944.8|950.2|945.2|948.8|943.8|74
1597435200000|2020-08-14 20:00:00|949.7|944.7|948.9|943.9|949.7|944.7|948.5|943.5|66
1597435500000|2020-08-14 20:05:00|948.8|943.8|948.4|943.4|948.8|943.8|948.3|943.3|14
1597435800000|2020-08-14 20:10:00|948.5|943.5|948.4|943.4|949.3|944.3|948.3|943.3|101
1597436100000|2020-08-14 20:15:00|948.5|943.5|949.7|944.7|949.7|944.7|948.4|943.4|20
1597436400000|2020-08-14 20:20:00|949.6|944.6|951.1|946.1|951.3|946.3|949.3|944.3|35
1597436700000|2020-08-14 20:25:00|951|946|951.2|946.2|951.6|946.6|950.9|945.9|13
1597437000000|2020-08-14 20:30:00|951|946|950.9|945.9|951|946|950.2|945.2|15
1597437300000|2020-08-14 20:35:00|950.8|945.8|950.2|945.2|950.8|945.8|950.1|945.1|10
1597437600000|2020-08-14 20:40:00|950.1|945.1|950.1|945.1|950.5|945.5|950|945|14
1597437900000|2020-08-14 20:45:00|950.3|945.3|951.1|941.2|953.1|945.6|950.3|940.7|44
1597438200000|2020-08-14 20:50:00|951.5|941.6|948.5|943.5|951.7|943.9|948.5|941|23
1597438500000|2020-08-14 20:55:00|948.6|943.6|955.3|937.4|955.3|943.9|948.4|937.3|25
1597615200000|2020-08-16 22:00:00|958|937.2|956.8|939.4|959.3|939.4|956|937.2|105
1597615500000|2020-08-16 22:05:00|956.6|939.2|957.3|940.4|957.8|940.7|956.2|938.8|62
1597615800000|2020-08-16 22:10:00|957.1|940.3|958.5|941.3|958.7|941.6|957.1|940.1|66
1597616100000|2020-08-16 22:15:00|958.6|941.4|954|948.7|959.2|949.2|953|941.3|92
1597616400000|2020-08-16 22:20:00|953.7|948.4|953.8|948.5|954.5|949.2|953.6|948.3|52
1597616700000|2020-08-16 22:25:00|953.7|948.4|953|948|954.1|948.8|952.9|947.9|48
1597617000000|2020-08-16 22:30:00|953.2|948.2|954.1|949.1|954.7|949.7|953.2|948.2|56
1597617300000|2020-08-16 22:35:00|953.9|948.9|955.4|950.4|956|951|953.8|948.8|60
1597617600000|2020-08-16 22:40:00|955.3|950.3|954.7|949.7|955.9|950.9|954.3|949.3|72
1597617900000|2020-08-16 22:45:00|954.5|949.5|953.2|948.2|954.5|949.5|953.1|948.1|68
1597618200000|2020-08-16 22:50:00|952.8|947.8|954.1|949.1|954.3|949.3|952.8|947.8|38
1597618500000|2020-08-16 22:55:00|954.3|949.3|953.8|948.8|954.3|949.3|953.6|948.6|28
1597618800000|2020-08-16 23:00:00|953.7|948.7|952.3|947.3|953.8|948.8|951.4|946.4|64
1597619100000|2020-08-16 23:05:00|952.4|947.4|952.6|947.6|952.9|947.9|951.9|946.9|49
1597619400000|2020-08-16 23:10:00|952.7|947.7|949.2|944.2|952.9|947.9|949.2|944.2|92
1597619700000|2020-08-16 23:15:00|949.1|944.1|950.3|945.3|950.5|945.5|949|944|110
1597620000000|2020-08-16 23:20:00|950.4|945.4|950.6|945.6|951.3|946.3|949.9|944.9|76
1597620300000|2020-08-16 23:25:00|950.3|945.3|949.2|944.2|950.9|945.9|949.1|944.1|58
1597620600000|2020-08-16 23:30:00|949.4|944.4|950.9|945.9|951.1|946.1|949.3|944.3|43
1597620900000|2020-08-16 23:35:00|950.8|945.8|950.8|945.8|951.3|946.3|950.7|945.7|39
1597621200000|2020-08-16 23:40:00|950.9|945.9|951.8|946.8|952.2|947.2|950.9|945.9|27
1597621500000|2020-08-16 23:45:00|951.9|946.9|949.5|944.5|951.9|946.9|948.9|943.9|60
1597621800000|2020-08-16 23:50:00|949.3|944.3|949|944|949.7|944.7|948.1|943.1|95
1597622100000|2020-08-16 23:55:00|949.1|944.1|949.9|939.3|950.2|944.6|947.1|939.3|94
1597622400000|2020-08-17 00:00:00|947.9|937.2|947.8|937.1|947.9|937.2|947.8|937.1|4
1597622700000|2020-08-17 00:05:00|948.8|938.1|950.5|939.8|950.5|939.8|948.8|938.1|2
1597626900000|2020-08-17 01:15:00|943.2|938.2|943.8|938.8|944.9|939.9|942.7|937.7|179
1597627200000|2020-08-17 01:20:00|944|939|944.3|939.3|945.2|940.2|943.8|938.8|297
1597627500000|2020-08-17 01:25:00|944.2|939.2|945.4|940.4|945.4|940.4|942.5|937.5|122
1597627800000|2020-08-17 01:30:00|945.5|940.5|946|941|946.6|941.6|943.7|938.7|168
1597628100000|2020-08-17 01:35:00|946.2|941.2|946.1|941.1|946.4|941.4|945.4|940.4|152
1597628400000|2020-08-17 01:40:00|946.2|941.2|947.4|942.4|947.5|942.5|946|941|92
1597628700000|2020-08-17 01:45:00|947.3|942.3|947.2|942.2|947.6|942.6|946.3|941.3|158
1597629000000|2020-08-17 01:50:00|947.4|942.4|948.1|943.1|948.4|943.4|947.1|942.1|116
1597629300000|2020-08-17 01:55:00|948|943|946.9|941.9|948.1|943.1|945.6|940.6|177
1597629600000|2020-08-17 02:00:00|946.7|941.7|947.7|942.7|948.1|943.1|946|941|128
1597629900000|2020-08-17 02:05:00|947.3|942.3|949|944|949.9|944.9|946.8|941.8|93
1597630200000|2020-08-17 02:10:00|949.1|944.1|947.2|942.2|949.7|944.7|947.1|939|144
1597630500000|2020-08-17 02:15:00|947.3|942.3|946.8|941.8|947.4|942.4|946.6|941.6|87
1597630800000|2020-08-17 02:20:00|946.7|941.7|948.2|943.2|948.4|943.4|946.6|941.6|99
1597631100000|2020-08-17 02:25:00|948.5|943.5|949.4|944.4|949.4|944.4|948.4|943.4|18
1597631400000|2020-08-17 02:30:00|949.8|944.8|951.6|946.6|951.8|946.8|949.5|944.5|139
1597631700000|2020-08-17 02:35:00|951.7|946.7|950|945|951.8|946.8|949.9|944.9|66
1597632000000|2020-08-17 02:40:00|949.6|944.6|949.6|944.6|950|945|949.3|944.3|63
1597632300000|2020-08-17 02:45:00|949.7|944.7|950.9|945.9|952|947|949.7|944.7|99
1597632600000|2020-08-17 02:50:00|951|946|951.2|946.2|952.4|947.4|950.6|945.6|86
1597632900000|2020-08-17 02:55:00|950.9|945.9|950.5|945.5|951.7|946.7|950.4|945.4|69
1597633200000|2020-08-17 03:00:00|950.7|945.7|950.9|945.9|951.2|946.2|950.2|945.2|79
1597633500000|2020-08-17 03:05:00|951.1|946.1|950.9|945.9|951.6|946.6|950.9|945.9|60
1597633800000|2020-08-17 03:10:00|951|946|950.9|945.9|951.3|946.3|950.7|945.7|49
1597634100000|2020-08-17 03:15:00|950.8|945.8|949.7|944.7|950.8|945.8|949.3|944.3|62
1597634400000|2020-08-17 03:20:00|949.8|944.8|949.9|944.9|950.1|945.1|949.1|944.1|57
1597634700000|2020-08-17 03:25:00|949.8|944.8|950|945|950|945|949.7|944.7|11
1597635000000|2020-08-17 03:30:00|949.9|944.9|949.5|944.5|950.2|945.2|949.3|944.3|18
1597635300000|2020-08-17 03:35:00|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|7
1597635600000|2020-08-17 03:40:00|949.2|944.2|949.4|944.4|949.5|944.5|949.2|944.2|27
1597635900000|2020-08-17 03:45:00|949.3|944.3|949.6|944.6|949.6|944.6|949.1|944.1|27
1597636200000|2020-08-17 03:50:00|949.5|944.5|950.1|945.1|950.4|945.4|949.2|944.2|29
1597636500000|2020-08-17 03:55:00|950.3|945.3|949.9|944.9|950.3|945.3|949.6|944.6|17
1597636800000|2020-08-17 04:00:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|31
1597637100000|2020-08-17 04:05:00|950|945|949.9|944.9|950.1|945.1|949.9|944.9|7
1597637400000|2020-08-17 04:10:00|950.1|945.1|950.1|945.1|950.6|945.6|949.8|944.8|21
1597637700000|2020-08-17 04:15:00|950.2|945.2|951.3|946.3|951.3|946.3|950.1|945.1|21
1597638000000|2020-08-17 04:20:00|951.2|946.2|951.2|946.2|952|947|951.1|946.1|58
1597638300000|2020-08-17 04:25:00|951.1|946.1|951.5|946.5|951.5|946.5|950.9|945.9|15
1597638600000|2020-08-17 04:30:00|951.6|946.6|951.8|946.8|952|947|951|946|34
1597638900000|2020-08-17 04:35:00|951.7|946.7|952.3|947.3|952.4|947.4|951.4|946.4|34
1597639200000|2020-08-17 04:40:00|952.1|947.1|952.6|947.6|952.8|947.8|952|947|54
1597639500000|2020-08-17 04:45:00|952.7|947.7|953.8|948.8|954.1|949.1|952.5|947.5|57
1597639800000|2020-08-17 04:50:00|953.9|948.9|955.1|950.1|955.7|950.7|953.8|948.8|70
1597640100000|2020-08-17 04:55:00|954.9|949.9|954.2|949.2|955|950|953.7|948.7|37
1597640400000|2020-08-17 05:00:00|954.5|949.5|954.4|949.4|955|950|954|949|82
1597640700000|2020-08-17 05:05:00|954.3|949.3|955.1|950.1|955.8|950.8|953.9|948.9|53
1597641000000|2020-08-17 05:10:00|955|950|955.1|950.1|955.8|950.8|954.8|949.8|61
1597641300000|2020-08-17 05:15:00|955.4|950.4|954.7|949.7|955.5|950.5|954.4|949.4|67
1597641600000|2020-08-17 05:20:00|954.6|949.6|955.3|950.3|955.4|950.4|954.4|949.4|70
1597641900000|2020-08-17 05:25:00|955.2|950.2|954.7|949.7|955.4|950.4|953.9|948.9|77
1597642200000|2020-08-17 05:30:00|954.8|949.8|955.1|950.1|955.9|950.9|954|949|131
1597642500000|2020-08-17 05:35:00|955.2|950.2|953.7|948.7|955.5|950.5|953.1|948.1|115
1597642800000|2020-08-17 05:40:00|953.6|948.6|954.8|949.8|955.6|950.6|953.1|948.1|86
1597643100000|2020-08-17 05:45:00|954.9|949.9|955.3|950.3|955.6|950.6|954|949|129
1597643400000|2020-08-17 05:50:00|955.2|950.2|954.9|949.9|955.6|950.6|954.8|949.8|75
1597643700000|2020-08-17 05:55:00|954.8|949.8|955.4|950.4|955.5|950.5|953.6|948.6|75
1597644000000|2020-08-17 06:00:00|955.3|950.3|956.6|951.6|956.9|951.9|955|950|152
1597644300000|2020-08-17 06:05:00|956.8|951.8|957.8|952.8|958|953|956.3|951.3|193
1597644600000|2020-08-17 06:10:00|957.7|952.7|957.9|952.9|959.1|954.1|956.9|951.9|163
1597644900000|2020-08-17 06:15:00|958|953|958|953|959.1|954.1|957.3|952.3|104
1597645200000|2020-08-17 06:20:00|958.1|953.1|958.1|953.1|959|954|957.2|952.2|135
1597645500000|2020-08-17 06:25:00|958.2|953.2|956.8|951.8|959.1|954.1|956.8|951.8|97
1597645800000|2020-08-17 06:30:00|956.7|951.7|958|953|958.1|953.1|955.8|950.8|137
1597646100000|2020-08-17 06:35:00|957.8|952.8|959.7|954.7|960.3|955.3|957.8|952.8|140
1597646400000|2020-08-17 06:40:00|959.8|954.8|960.5|955.5|961.2|956.2|959.2|954.2|145
1597646700000|2020-08-17 06:45:00|960.4|955.4|959.3|954.3|960.5|955.5|958.6|953.6|94
1597647000000|2020-08-17 06:50:00|959.2|954.2|959.1|954.1|959.9|954.9|959|954|58
1597647300000|2020-08-17 06:55:00|959.2|954.2|960.7|955.7|961.1|956.1|959.1|954.1|59
1597647600000|2020-08-17 07:00:00|960.8|955.8|962|957|962.3|957.3|960.1|955.1|102
1597647900000|2020-08-17 07:05:00|961.9|956.9|961|956|962|957|960.8|955.8|79
1597648200000|2020-08-17 07:10:00|960.7|955.7|960.5|955.5|960.9|955.9|959|954|127
1597648500000|2020-08-17 07:15:00|960.4|955.4|959.6|954.6|961|956|959.2|954.2|141
1597648800000|2020-08-17 07:20:00|959.7|954.7|960.9|955.9|961|956|958.2|953.2|145
1597649100000|2020-08-17 07:25:00|960.8|955.8|962.4|957.4|962.8|957.8|960.3|955.3|132
1597649400000|2020-08-17 07:30:00|962.3|957.3|963|958|963|958|961.4|956.4|112
1597649700000|2020-08-17 07:35:00|962.6|957.6|962.3|957.3|963.2|958.2|961.6|956.6|112
1597650000000|2020-08-17 07:40:00|962.4|957.4|960.6|955.6|962.8|957.8|960.6|955.6|119
1597650300000|2020-08-17 07:45:00|960.8|955.8|961.6|956.6|962.3|957.3|960.5|955.5|132
1597650600000|2020-08-17 07:50:00|961.5|956.5|961.5|956.5|961.9|956.9|960.5|955.5|74
1597650900000|2020-08-17 07:55:00|961.9|956.9|960.8|955.8|962.1|957.1|960.7|955.7|105
1597651200000|2020-08-17 08:00:00|960.7|955.7|958.6|953.6|962|957|957.9|952.9|157
1597651500000|2020-08-17 08:05:00|958.7|953.7|958.1|953.1|958.8|953.8|957.3|952.3|120
1597651800000|2020-08-17 08:10:00|957.9|952.9|958|953|958.5|953.5|957|952|134
1597652100000|2020-08-17 08:15:00|958.3|953.3|958.3|953.3|958.6|953.6|957.1|952.1|119
1597652400000|2020-08-17 08:20:00|958.1|953.1|959.7|954.7|959.9|954.9|958.1|953.1|63
1597652700000|2020-08-17 08:25:00|959.6|954.6|958.1|953.1|959.9|954.9|957.9|952.9|90
1597653000000|2020-08-17 08:30:00|958|953|956.9|951.9|958.2|953.2|956.4|951.4|130
1597653300000|2020-08-17 08:35:00|956.3|951.3|958|953|958|953|956|951|105
1597653600000|2020-08-17 08:40:00|958.3|953.3|959.8|954.8|960.5|955.5|957.3|952.3|85
1597653900000|2020-08-17 08:45:00|959.9|954.9|961.2|956.2|961.2|956.2|959.8|954.8|93
1597654200000|2020-08-17 08:50:00|960.9|955.9|959.3|954.3|961.4|956.4|959.2|954.2|92
1597654500000|2020-08-17 08:55:00|959.2|954.2|959.5|954.5|961.1|956.1|959.2|954.2|89
1597654800000|2020-08-17 09:00:00|959.4|954.4|959.4|954.4|960|955|959.3|954.3|77
1597655100000|2020-08-17 09:05:00|959.3|954.3|959.6|954.6|960.4|955.4|959|954|86
1597655400000|2020-08-17 09:10:00|959.4|954.4|960.6|955.6|961.2|956.2|959.2|954.2|89
1597655700000|2020-08-17 09:15:00|960.7|955.7|960.8|955.8|961.3|956.3|960.4|955.4|53
1597656000000|2020-08-17 09:20:00|960.9|955.9|961.1|956.1|961.6|956.6|960.8|955.8|61
1597656300000|2020-08-17 09:25:00|961|956|960.7|955.7|961.7|956.7|960.6|955.6|54
1597656600000|2020-08-17 09:30:00|960.6|955.6|959.4|954.4|960.8|955.8|959.3|954.3|75
1597656900000|2020-08-17 09:35:00|959.3|954.3|958.2|953.2|959.5|954.5|957.9|952.9|70
1597657200000|2020-08-17 09:40:00|958.6|953.6|959.4|954.4|959.6|954.6|958.5|953.5|79
1597657500000|2020-08-17 09:45:00|959.3|954.3|959.5|954.5|960.6|955.6|959.3|954.3|52
1597657800000|2020-08-17 09:50:00|959.2|954.2|960.4|955.4|960.6|955.6|959|954|55
1597658100000|2020-08-17 09:55:00|960.3|955.3|960.8|955.8|960.8|955.8|960|955|82
1597658400000|2020-08-17 10:00:00|960.7|955.7|960.7|955.7|960.7|955.7|959.1|954.1|61
1597658700000|2020-08-17 10:05:00|960.6|955.6|960.6|955.6|960.8|955.8|960.1|955.1|45
1597659000000|2020-08-17 10:10:00|960.5|955.5|960.9|955.9|961.3|956.3|960.1|955.1|66
1597659300000|2020-08-17 10:15:00|961|956|961|956|961.6|956.6|960.8|955.8|55
1597659600000|2020-08-17 10:20:00|960.9|955.9|960.2|955.2|960.9|955.9|959.6|954.6|63
1597659900000|2020-08-17 10:25:00|960.3|955.3|961|956|961.1|956.1|960.2|955.2|37
1597660200000|2020-08-17 10:30:00|961.1|956.1|959.8|954.8|961.1|956.1|959.6|954.6|60
1597660500000|2020-08-17 10:35:00|959.7|954.7|961.3|956.3|961.3|956.3|959.7|954.7|48
1597660800000|2020-08-17 10:40:00|961.4|956.4|960.1|955.1|961.4|956.4|960.1|955.1|54
1597661100000|2020-08-17 10:45:00|960.2|955.2|962.3|957.3|962.7|957.7|960.1|955.1|82
1597661400000|2020-08-17 10:50:00|962.2|957.2|963.1|958.1|963.3|958.3|962.1|957.1|106
1597661700000|2020-08-17 10:55:00|963.3|958.3|962.2|957.2|963.6|958.6|962|957|75
1597662000000|2020-08-17 11:00:00|962.3|957.3|963.2|958.2|963.5|958.5|961.8|956.8|93
1597662300000|2020-08-17 11:05:00|963.1|958.1|963.3|958.3|963.6|958.6|963|958|70
1597662600000|2020-08-17 11:10:00|963.4|958.4|961.9|956.9|963.5|958.5|961.4|956.4|88
1597662900000|2020-08-17 11:15:00|961.4|956.4|961.4|956.4|961.7|956.7|960.1|955.1|112
1597663200000|2020-08-17 11:20:00|961.5|956.5|958.9|953.9|961.5|956.5|958.3|953.3|58
1597663500000|2020-08-17 11:25:00|958.8|953.8|959.5|954.5|959.7|954.7|957.7|952.7|102
1597663800000|2020-08-17 11:30:00|959.3|954.3|959.1|954.1|960.4|955.4|958.8|953.8|80
1597664100000|2020-08-17 11:35:00|959|954|959|954|959.6|954.6|958.6|953.6|51
1597664400000|2020-08-17 11:40:00|959.1|954.1|957.8|952.8|959.1|954.1|957.7|952.7|78
1597664700000|2020-08-17 11:45:00|957.9|952.9|958.3|953.3|958.6|953.6|957.4|952.4|79
1597665000000|2020-08-17 11:50:00|958.4|953.4|959|954|959.2|954.2|958.2|953.2|70
1597665300000|2020-08-17 11:55:00|958.9|953.9|959.8|954.8|959.8|954.8|958.7|953.7|74
1597665600000|2020-08-17 12:00:00|959.5|954.5|957.4|952.4|960.1|955.1|956.1|951.1|140
1597665900000|2020-08-17 12:05:00|957.3|952.3|959.9|954.9|960.6|955.6|957.2|952.2|138
1597666200000|2020-08-17 12:10:00|960|955|960.9|955.9|961|956|959.9|954.9|102
1597666500000|2020-08-17 12:15:00|960.8|955.8|963.1|958.1|963.5|958.5|960.7|955.7|226
1597666800000|2020-08-17 12:20:00|963.2|958.2|961.4|956.4|963.3|958.3|959.9|954.9|194
1597667100000|2020-08-17 12:25:00|961.2|956.2|966.6|946.6|966.9|957.8|959.1|946.5|220
1597667400000|2020-08-17 12:30:00|966.5|946.5|961.5|956.5|966.8|957|959.1|946.3|170
1597667700000|2020-08-17 12:35:00|961.4|956.4|958.7|953.7|961.4|956.4|958.1|953.1|179
1597668000000|2020-08-17 12:40:00|958.6|953.6|956.1|951.1|959.6|954.6|956.1|951.1|116
1597668300000|2020-08-17 12:45:00|955.9|950.9|954.3|949.3|956|951|952.5|947.5|157
1597668600000|2020-08-17 12:50:00|954.4|949.4|953.7|948.7|955.4|950.4|952.9|947.9|209
1597668900000|2020-08-17 12:55:00|953.8|948.8|951.6|946.6|954.4|949.4|951.2|946.2|188
1597669200000|2020-08-17 13:00:00|951.7|946.7|955.4|950.4|955.5|950.5|951.4|946.4|396
1597669500000|2020-08-17 13:05:00|955.2|950.2|959.1|954.1|959.4|954.4|954.6|949.6|332
1597669800000|2020-08-17 13:10:00|959|954|958.6|953.6|960.1|955.1|958.1|953.1|246
1597670100000|2020-08-17 13:15:00|958.4|953.4|956.2|951.2|960.4|955.4|956|951|313
1597670400000|2020-08-17 13:20:00|956|951|954.5|949.5|957.3|952.3|953.9|948.9|278
1597670700000|2020-08-17 13:25:00|954.7|949.7|959.7|954.7|959.8|954.8|953.7|948.7|248
1597671000000|2020-08-17 13:30:00|959.8|954.8|961.6|956.6|961.6|956.6|959.2|954.2|322
1597671300000|2020-08-17 13:35:00|961.8|956.8|963.2|958.2|963.7|958.7|961.1|956.1|322
1597671600000|2020-08-17 13:40:00|963.3|958.3|962.1|957.1|963.7|958.7|961.2|956.2|300
1597671900000|2020-08-17 13:45:00|962|957|958.8|953.8|962.7|957.7|957|952|336
1597672200000|2020-08-17 13:50:00|958.9|953.9|959.8|954.8|961.3|956.3|958.7|953.7|300
1597672500000|2020-08-17 13:55:00|960.2|955.2|957.1|952.1|960.2|955.2|956.2|951.2|271
1597672800000|2020-08-17 14:00:00|957.2|952.2|955.4|950.4|957.9|952.9|955.4|950.4|267
1597673100000|2020-08-17 14:05:00|955.5|950.5|957.2|952.2|957.8|952.8|954.9|949.9|219
1597673400000|2020-08-17 14:10:00|957.1|952.1|957.7|952.7|958.5|953.5|957.1|952.1|183
1597673700000|2020-08-17 14:15:00|957.6|952.6|955.9|950.9|958.2|953.2|955.9|950.9|262
1597674000000|2020-08-17 14:20:00|956|951|958.9|953.9|959|954|954.7|949.7|239
1597674300000|2020-08-17 14:25:00|959|954|957.8|952.8|960.2|955.2|957.1|952.1|252
1597674600000|2020-08-17 14:30:00|958|953|960.5|955.5|960.9|955.9|957.6|952.6|216
1597674900000|2020-08-17 14:35:00|960.7|955.7|958.1|953.1|960.7|955.7|958.1|953.1|123
1597675200000|2020-08-17 14:40:00|958.2|953.2|958.7|953.7|959.5|954.5|958|953|136
1597675500000|2020-08-17 14:45:00|958.6|953.6|953.4|948.4|959.3|954.3|952.1|947.1|326
1597675800000|2020-08-17 14:50:00|953.5|948.5|957.1|952.1|958.5|953.5|953.5|948.5|320
1597676100000|2020-08-17 14:55:00|957|952|954.5|949.5|957.5|952.5|952.8|947.8|332
1597676400000|2020-08-17 15:00:00|954.4|949.4|949.5|947.7|954.4|949.4|949.2|947.3|292
1597676700000|2020-08-17 15:05:00|949.4|947.6|950.5|948.7|951.7|949.9|949.1|947.3|218
1597677000000|2020-08-17 15:10:00|950.4|948.6|951.1|949.3|952.9|951.1|950.4|948.6|191
1597677300000|2020-08-17 15:15:00|951|949.2|951.8|950|952.2|950.4|950.5|948.7|195
1597677600000|2020-08-17 15:20:00|951.7|949.9|952.8|951|953.3|951.5|951|949.2|168
1597677900000|2020-08-17 15:25:00|952.6|950.8|953.8|952|954.2|952.4|952.6|950.8|136
1597678200000|2020-08-17 15:30:00|953.9|952.1|952.1|950.3|954.4|952.6|952.1|950.3|195
1597678500000|2020-08-17 15:35:00|952|950.2|952.8|951|955|953.2|952|950.2|242
1597678800000|2020-08-17 15:40:00|952.7|950.9|953.4|951.6|954.3|952.5|952.7|950.9|193
1597679100000|2020-08-17 15:45:00|953.5|951.7|953.8|952|953.9|952.1|952.1|950.3|165
1597679400000|2020-08-17 15:50:00|953.7|951.9|954.5|952.7|955|953.2|951.2|949.4|203
1597679700000|2020-08-17 15:55:00|954.4|952.6|951.3|949.5|954.6|952.8|950.9|949.1|149
1597680000000|2020-08-17 16:00:00|951.5|949.7|951.2|949.4|952|950.2|949.9|948.1|112
1597680300000|2020-08-17 16:05:00|951.1|949.3|952.6|950.8|953|951.2|949.8|948|136
1597680600000|2020-08-17 16:10:00|952.5|950.7|955|953.2|955.1|953.3|952.5|950.7|114
1597680900000|2020-08-17 16:15:00|955.1|953.3|953.3|951.5|955.1|953.3|953.1|951.3|135
1597681200000|2020-08-17 16:20:00|953.2|951.4|954.3|952.5|954.5|952.7|953.1|951.3|121
1597681500000|2020-08-17 16:25:00|954.4|952.6|953.8|952|955.7|953.9|953.3|951.5|135
1597681800000|2020-08-17 16:30:00|953.9|952.1|952.4|950.6|954.3|952.5|952.1|950.3|159
1597682100000|2020-08-17 16:35:00|952.3|950.5|953.3|951.5|954.1|952.3|952.3|950.5|140
1597682400000|2020-08-17 16:40:00|953.4|951.6|953|951.2|953.9|952.1|952.9|951.1|125
1597682700000|2020-08-17 16:45:00|953.1|951.3|952.6|950.8|953.7|951.9|952.4|950.6|114
1597683000000|2020-08-17 16:50:00|952.7|950.9|953.2|951.4|953.6|951.8|952.4|950.6|98
1597683300000|2020-08-17 16:55:00|953.3|951.5|951.3|949.5|953.3|951.5|951.1|949.3|98
1597683600000|2020-08-17 17:00:00|951.2|949.4|954.6|952.8|954.6|952.8|949.9|948.1|234
1597683900000|2020-08-17 17:05:00|954.7|952.9|953.5|951.7|954.7|952.9|952|950.2|169
1597684200000|2020-08-17 17:10:00|953.6|951.8|954.3|952.5|954.5|952.7|953.3|951.5|152
1597684500000|2020-08-17 17:15:00|954.2|952.4|954.5|952.7|954.8|953|954.1|952.3|117
1597684800000|2020-08-17 17:20:00|954.4|952.6|956.1|954.3|956.6|954.8|954.1|952.3|171
1597685100000|2020-08-17 17:25:00|956|954.2|956|954.2|956.9|955.1|955.8|954|144
1597685400000|2020-08-17 17:30:00|955.9|954.1|955.5|953.7|956.3|954.5|955.3|953.5|117
1597685700000|2020-08-17 17:35:00|955.6|953.8|954.3|952.5|956.2|954.4|954.3|952.5|94
1597686000000|2020-08-17 17:40:00|954.4|952.6|953.6|951.8|954.7|952.9|953.2|951.4|68
1597686300000|2020-08-17 17:45:00|953.8|952|952.5|950.7|954|952.2|952|950.2|105
1597686600000|2020-08-17 17:50:00|952.4|950.6|952.3|950.5|952.8|951|951.9|950.1|76
1597686900000|2020-08-17 17:55:00|952.5|950.7|952.8|951|953.1|951.3|952.3|950.5|74
1597687200000|2020-08-17 18:00:00|952.7|950.9|951.4|949.6|952.8|951|951.1|949.3|102
1597687500000|2020-08-17 18:05:00|951.6|949.8|952.7|950.9|952.7|950.9|951.3|949.5|76
1597687800000|2020-08-17 18:10:00|952.6|950.8|952.6|950.8|953.3|951.5|952.3|950.5|87
1597688100000|2020-08-17 18:15:00|952.4|950.6|952.6|950.8|952.8|951|952.1|950.3|52
1597688400000|2020-08-17 18:20:00|952.7|950.9|952.4|950.6|952.7|950.9|952.2|950.4|79
1597688700000|2020-08-17 18:25:00|952.5|950.7|952.6|950.8|953.2|951.4|952.3|950.5|73
1597689000000|2020-08-17 18:30:00|952.5|950.7|952.4|950.6|952.9|951.1|951.6|949.8|88
1597689300000|2020-08-17 18:35:00|952.5|950.7|953.3|951.5|953.3|951.5|952.1|950.3|51
1597689600000|2020-08-17 18:40:00|953.2|951.4|953.2|951.4|953.5|951.7|952.6|950.8|73
1597689900000|2020-08-17 18:45:00|953.4|951.6|952.7|950.9|953.4|951.6|952.6|950.8|33
1597690200000|2020-08-17 18:50:00|952.8|951|953.9|948.9|954|951.1|952.3|948.9|44
1597690500000|2020-08-17 18:55:00|954.1|949.1|954.3|949.3|954.5|949.5|953.9|948.9|59
1597690800000|2020-08-17 19:00:00|954.1|949.1|955.1|950.1|955.3|950.3|954.1|949.1|63
1597691100000|2020-08-17 19:05:00|955|950|955|950|955.5|950.5|955|950|33
1597691400000|2020-08-17 19:10:00|954.9|949.9|955.2|950.2|955.2|950.2|954.5|949.5|38
1597691700000|2020-08-17 19:15:00|955|950|955.3|950.3|955.3|950.3|954.7|949.7|56
1597692000000|2020-08-17 19:20:00|955.2|950.2|955|950|955.3|950.3|954.6|949.6|43
1597692300000|2020-08-17 19:25:00|955.2|950.2|955.7|950.7|955.7|950.7|955|950|38
1597692600000|2020-08-17 19:30:00|955.8|950.8|955.3|950.3|955.9|950.9|955.1|950.1|45
1597692900000|2020-08-17 19:35:00|955.5|950.5|955.4|950.4|955.5|950.5|955|950|35
1597693200000|2020-08-17 19:40:00|955.6|950.6|955.7|950.7|955.9|950.9|955|950|43
1597693500000|2020-08-17 19:45:00|955.8|950.8|956.5|951.5|956.8|951.8|955.4|950.4|51
1597693800000|2020-08-17 19:50:00|956.6|951.6|957|952|957.2|952.2|956.1|951.1|60
1597694100000|2020-08-17 19:55:00|957.1|952.1|957.3|952.3|957.7|952.7|956.8|951.8|63
1597694400000|2020-08-17 20:00:00|957.6|952.6|957.1|952.1|957.6|952.6|956.7|951.7|58
1597694700000|2020-08-17 20:05:00|957.3|952.3|957.4|952.4|957.8|952.8|957.2|952.2|38
1597695000000|2020-08-17 20:10:00|957.2|952.2|957.6|952.6|958|953|957.1|952.1|36
1597695300000|2020-08-17 20:15:00|957.5|952.5|957.6|952.6|957.8|952.8|957.3|952.3|31
1597695600000|2020-08-17 20:20:00|957.7|952.7|957.8|952.8|957.8|952.8|957.4|952.4|19
1597695900000|2020-08-17 20:25:00|957.9|952.9|957.6|952.6|957.9|952.9|957.2|952.2|31
1597696200000|2020-08-17 20:30:00|957.7|952.7|957.4|952.4|957.8|952.8|957.3|952.3|32
1597696500000|2020-08-17 20:35:00|957.5|952.5|957.3|952.3|957.6|952.6|957|952|30
1597696800000|2020-08-17 20:40:00|957.4|952.4|956.5|951.5|957.4|952.4|956.4|951.4|28
1597697100000|2020-08-17 20:45:00|956.6|951.6|955.8|950.8|957|952|955.7|950.7|68
1597697400000|2020-08-17 20:50:00|955.9|950.9|956|951|956.5|951.5|955.7|950.7|33
1597697700000|2020-08-17 20:55:00|956.3|951.3|957.1|952.1|957.1|952.1|955.9|950.9|64
1597701600000|2020-08-17 22:00:00|965.1|945.1|959.7|950.4|966.3|950.4|959.7|944.9|15
1597701900000|2020-08-17 22:05:00|959.6|950.3|956.3|951.3|960.3|953.8|955.8|950.3|50
1597702200000|2020-08-17 22:10:00|956.4|951.4|956|951|956.9|951.9|956|951|61
1597702500000|2020-08-17 22:15:00|956.1|951.1|956.1|951.1|956.5|951.5|955.9|950.9|29
1597702800000|2020-08-17 22:20:00|956|951|955.5|950.5|956|951|955.5|950.5|13
1597703100000|2020-08-17 22:25:00|955.4|950.4|955.4|950.4|955.5|950.5|955.2|950.2|8
1597703400000|2020-08-17 22:30:00|955.3|950.3|956.1|951.1|956.1|951.1|955.3|950.3|19
1597703700000|2020-08-17 22:35:00|956.5|951.5|956|951|956.5|951.5|955.8|950.8|26
1597704000000|2020-08-17 22:40:00|955.7|950.7|952.5|947.5|956|951|952.5|947.5|41
1597704300000|2020-08-17 22:45:00|952.4|947.4|952.3|947.3|952.7|947.7|951.3|946.3|64
1597704600000|2020-08-17 22:50:00|952.5|947.5|953.6|948.6|953.6|948.6|952.4|947.4|37
1597704900000|2020-08-17 22:55:00|953.5|948.5|954.2|949.2|954.2|949.2|950.7|945.7|77
1597705200000|2020-08-17 23:00:00|954.3|949.3|952.9|947.9|954.5|949.5|952.9|947.9|56
1597705500000|2020-08-17 23:05:00|952.8|947.8|953.5|948.5|954.1|949.1|952.5|947.5|51
1597705800000|2020-08-17 23:10:00|953.9|948.9|955.7|950.7|956|951|953.8|948.8|34
1597706100000|2020-08-17 23:15:00|955.8|950.8|956.2|951.2|956.2|951.2|954.7|949.7|51
1597706400000|2020-08-17 23:20:00|956.1|951.1|955.4|950.4|956.1|951.1|954.9|949.9|49
1597706700000|2020-08-17 23:25:00|955.5|950.5|957|952|957|952|955.5|950.5|49
1597707000000|2020-08-17 23:30:00|957.2|952.2|956.9|951.9|957.4|952.4|956.5|951.5|49
1597707300000|2020-08-17 23:35:00|956.8|951.8|957.1|952.1|957.4|952.4|956.2|951.2|62
1597707600000|2020-08-17 23:40:00|957.2|952.2|958.7|953.7|958.7|953.7|957.2|952.2|30
1597707900000|2020-08-17 23:45:00|958.8|953.8|958.6|953.6|960|955|958.6|953.6|64
1597708200000|2020-08-17 23:50:00|958.7|953.7|958.7|953.7|959.1|954.1|958.4|953.4|48
1597708500000|2020-08-17 23:55:00|958.6|953.6|958.5|953.5|958.9|953.9|958.5|953.5|11
1597708800000|2020-08-18 00:00:00|958.6|953.6|958.6|953.6|959.3|954.3|957.7|952.7|52
1597709100000|2020-08-18 00:05:00|958.7|953.7|958.9|953.9|959.1|954.1|958|953|47
1597709400000|2020-08-18 00:10:00|958.8|953.8|958.2|953.2|959.3|954.3|958.2|953.2|34
1597709700000|2020-08-18 00:15:00|958.3|953.3|956.5|951.5|958.3|953.3|956.4|951.4|60
1597710000000|2020-08-18 00:20:00|956.6|951.6|957.5|952.5|957.7|952.7|956.6|951.6|37
1597710300000|2020-08-18 00:25:00|957.4|952.4|958.1|953.1|958.3|953.3|957.2|952.2|27
1597710600000|2020-08-18 00:30:00|958.2|953.2|957.7|952.7|958.2|953.2|957.5|952.5|16
1597710900000|2020-08-18 00:35:00|957.6|952.6|958.5|953.5|958.7|953.7|957.6|952.6|18
1597711200000|2020-08-18 00:40:00|958.4|953.4|958.7|953.7|958.8|953.8|958|953|23
1597711500000|2020-08-18 00:45:00|958.8|953.8|959.1|954.1|959.2|954.2|958.8|953.8|11
1597711800000|2020-08-18 00:50:00|958.9|953.9|959.8|954.8|959.9|954.9|958.7|953.7|64
1597712100000|2020-08-18 00:55:00|959.7|954.7|959.9|954.9|959.9|954.9|959.3|954.3|70
1597712400000|2020-08-18 01:00:00|959.8|954.8|962.3|957.3|962.4|957.4|959.8|954.8|165
1597712700000|2020-08-18 01:05:00|962.4|957.4|964.2|959.2|964.8|959.8|962.1|957.1|221
1597713000000|2020-08-18 01:10:00|964.1|959.1|964|959|964.3|959.3|962.6|957.6|172
1597713300000|2020-08-18 01:15:00|964.1|959.1|962.2|957.2|964.8|959.8|962.2|957.2|175
1597713600000|2020-08-18 01:20:00|962|957|962.4|957.4|963.1|958.1|961.6|956.6|136
1597713900000|2020-08-18 01:25:00|962.2|957.2|962.3|957.3|963.3|958.3|961.8|956.8|116
1597714200000|2020-08-18 01:30:00|962.2|957.2|963.7|958.7|964.5|959.5|961.9|956.9|134
1597714500000|2020-08-18 01:35:00|963.8|958.8|963.2|958.2|964.2|959.2|963.1|958.1|112
1597714800000|2020-08-18 01:40:00|963.1|958.1|963.9|958.9|964|959|962.8|957.8|83
1597715100000|2020-08-18 01:45:00|964|959|965.1|960.1|965.6|960.6|963.4|958.4|88
1597715400000|2020-08-18 01:50:00|965|960|964.7|959.7|965.3|960.3|964.3|959.3|131
1597715700000|2020-08-18 01:55:00|964.6|959.6|966.7|961.7|968.1|963.1|964.1|959.1|122
1597716000000|2020-08-18 02:00:00|966.8|961.8|965.7|960.7|967.7|962.7|965.5|960.5|130
1597716300000|2020-08-18 02:05:00|965.8|960.8|965.9|960.9|966.2|961.2|965.4|960.4|89
1597716600000|2020-08-18 02:10:00|965.8|960.8|965.2|960.2|965.8|960.8|964.9|959.9|111
1597716900000|2020-08-18 02:15:00|965.1|960.1|965.1|960.1|965.9|960.9|965|960|56
1597717200000|2020-08-18 02:20:00|965.2|960.2|966.4|961.4|966.8|961.8|965.1|960.1|113
1597717500000|2020-08-18 02:25:00|966.3|961.3|965.6|960.6|967.1|962.1|965.6|960.6|73
1597717800000|2020-08-18 02:30:00|965.9|960.9|966.5|961.5|967.1|962.1|965.3|960.3|81
1597718100000|2020-08-18 02:35:00|966.6|961.6|965.3|960.3|966.6|961.6|965.2|960.2|56
1597718400000|2020-08-18 02:40:00|965.2|960.2|965.3|960.3|965.4|960.4|964.6|959.6|72
1597718700000|2020-08-18 02:45:00|965.2|960.2|965.1|960.1|965.3|960.3|964.1|959.1|90
1597719000000|2020-08-18 02:50:00|965.2|960.2|964.6|959.6|965.5|960.5|964|959|90
1597719300000|2020-08-18 02:55:00|964.7|959.7|965.2|960.2|965.6|960.6|964.5|959.5|38
1597719600000|2020-08-18 03:00:00|965.3|960.3|966.4|961.4|966.5|961.5|964.8|959.8|85
1597719900000|2020-08-18 03:05:00|966.5|961.5|965.5|960.5|967|962|965.5|960.5|79
1597720200000|2020-08-18 03:10:00|965.6|960.6|965.5|960.5|965.9|960.9|965.3|960.3|46
1597720500000|2020-08-18 03:15:00|965.4|960.4|966|961|966.1|961.1|965.4|960.4|68
1597720800000|2020-08-18 03:20:00|965.9|960.9|965.1|960.1|966.4|961.4|965|960|95
1597721100000|2020-08-18 03:25:00|965.2|960.2|963.8|958.8|965.3|960.3|963.5|958.5|93
1597721400000|2020-08-18 03:30:00|963.7|958.7|964.4|959.4|964.4|959.4|963.3|958.3|52
1597721700000|2020-08-18 03:35:00|964.5|959.5|964.5|959.5|964.8|959.8|964.1|959.1|39
1597722000000|2020-08-18 03:40:00|964.7|959.7|964.7|959.7|964.9|959.9|964.6|959.6|28
1597722300000|2020-08-18 03:45:00|964.8|959.8|965.7|960.7|966.1|961.1|964.7|959.7|48
1597722600000|2020-08-18 03:50:00|965.6|960.6|966.3|961.3|966.5|961.5|965.4|960.4|40
1597722900000|2020-08-18 03:55:00|966.4|961.4|966.5|961.5|966.6|961.6|966.1|961.1|31
1597723200000|2020-08-18 04:00:00|966.6|961.6|967.2|962.2|967.6|962.6|966.4|961.4|64
1597723500000|2020-08-18 04:05:00|967.3|962.3|967.4|962.4|967.5|962.5|966.9|961.9|21
1597723800000|2020-08-18 04:10:00|967.5|962.5|968|963|968.2|963.2|967.3|962.3|38
1597724100000|2020-08-18 04:15:00|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|12
1597724400000|2020-08-18 04:20:00|967.7|962.7|968|963|968.4|963.4|967.2|962.2|36
1597724700000|2020-08-18 04:25:00|967.9|962.9|967.8|962.8|968.1|963.1|967.6|962.6|34
1597725000000|2020-08-18 04:30:00|967.9|962.9|966.4|961.4|967.9|962.9|966.4|961.4|42
1597725300000|2020-08-18 04:35:00|966.6|961.6|966.5|961.5|966.8|961.8|966.1|961.1|33
1597725600000|2020-08-18 04:40:00|966.3|961.3|967.4|962.4|967.8|962.8|966.3|961.3|27
1597725900000|2020-08-18 04:45:00|967.3|962.3|967.1|962.1|967.4|962.4|966.9|961.9|43
1597726200000|2020-08-18 04:50:00|967|962|966.6|961.6|967|962|965.8|960.8|44
1597726500000|2020-08-18 04:55:00|966.5|961.5|966.4|961.4|966.8|961.8|966.1|961.1|12
1597726800000|2020-08-18 05:00:00|966.5|961.5|966.2|961.2|966.9|961.9|966.1|961.1|37
1597727100000|2020-08-18 05:05:00|966.1|961.1|966.7|961.7|967|962|965.9|960.9|56
1597727400000|2020-08-18 05:10:00|966.6|961.6|967|962|967.1|962.1|966.4|961.4|40
1597727700000|2020-08-18 05:15:00|966.8|961.8|966.8|961.8|967.1|962.1|966.3|961.3|45
1597728000000|2020-08-18 05:20:00|966.9|961.9|967.4|962.4|967.5|962.5|966.5|961.5|36
1597728300000|2020-08-18 05:25:00|967.3|962.3|966.8|961.8|967.7|962.7|966.8|961.8|62
1597728600000|2020-08-18 05:30:00|967|962|968.3|963.3|968.4|963.4|967|962|105
1597728900000|2020-08-18 05:35:00|968.4|963.4|969.2|964.2|971|965.3|968.4|962.4|137
1597729200000|2020-08-18 05:40:00|969.3|964.3|969.7|964.7|971.4|966.4|969.3|964.3|188
1597729500000|2020-08-18 05:45:00|969.9|964.9|970|965|971|966|969.7|964.7|104
1597729800000|2020-08-18 05:50:00|969.8|964.8|969|964|970.3|965.3|969|964|125
1597730100000|2020-08-18 05:55:00|968.9|963.9|970.2|965.2|970.2|965.2|968|963|111
1597730400000|2020-08-18 06:00:00|970.4|965.4|971.1|966.1|971.2|966.2|969.3|964.3|137
1597730700000|2020-08-18 06:05:00|971.2|966.2|969.1|964.1|971.3|966.3|968.7|963.7|155
1597731000000|2020-08-18 06:10:00|968.9|963.9|968.6|963.6|969.3|964.3|967.7|962.7|132
1597731300000|2020-08-18 06:15:00|968.7|963.7|969.5|964.5|969.7|964.7|968.5|963.5|98
1597731600000|2020-08-18 06:20:00|969.7|964.7|970.1|965.1|970.3|965.3|969.5|964.5|90
1597731900000|2020-08-18 06:25:00|970.2|965.2|971.2|966.2|971.5|966.5|970|965|160
1597732200000|2020-08-18 06:30:00|970.8|965.8|970.8|965.8|972.5|967|969.7|962.8|250
1597732500000|2020-08-18 06:35:00|970.7|965.7|970.1|965.1|972|967|969.4|964.4|180
1597732800000|2020-08-18 06:40:00|970.2|965.2|969.9|964.9|971|966|969.9|964.9|99
1597733100000|2020-08-18 06:45:00|969.8|964.8|968.8|963.8|969.8|964.8|968.4|963.4|97
1597733400000|2020-08-18 06:50:00|968.7|963.7|969.7|964.7|970.4|965.4|968.7|963.7|48
1597733700000|2020-08-18 06:55:00|969.8|964.8|970.3|965.3|970.7|965.7|969.4|964.4|109
1597734000000|2020-08-18 07:00:00|970.2|965.2|967.9|962.9|970.3|965.3|967|962|172
1597734300000|2020-08-18 07:05:00|967.8|962.8|968.2|963.2|969.3|964.3|966.9|961.9|155
1597734600000|2020-08-18 07:10:00|968.3|963.3|968.5|963.5|969.2|964.2|967.2|962.2|117
1597734900000|2020-08-18 07:15:00|968.6|963.6|968.4|963.4|968.8|963.8|967.2|962.2|126
1597735200000|2020-08-18 07:20:00|968.3|963.3|968.7|963.7|969.2|964.2|967.9|962.9|96
1597735500000|2020-08-18 07:25:00|968.8|963.8|969.2|964.2|969.4|964.4|968.2|963.2|114
1597735800000|2020-08-18 07:30:00|969.1|964.1|971.2|966.2|971.4|966.4|969|964|154
1597736100000|2020-08-18 07:35:00|971.1|966.1|971.9|966.9|972.3|967.3|970.6|965.6|141
1597736400000|2020-08-18 07:40:00|971.7|966.7|971.7|966.7|971.9|966.9|970.3|965.3|106
1597736700000|2020-08-18 07:45:00|971.6|966.6|971.8|966.8|972.1|967.1|971|966|94
1597737000000|2020-08-18 07:50:00|971.9|966.9|970.9|965.9|971.9|966.9|968.8|963.8|151
1597737300000|2020-08-18 07:55:00|971|966|969.6|964.6|971|966|969.3|964.3|129
1597737600000|2020-08-18 08:00:00|969.5|964.5|970.5|965.5|970.6|965.6|969|964|117
1597737900000|2020-08-18 08:05:00|970.6|965.6|971.5|966.5|972.3|967.3|970.3|965.3|129
1597738200000|2020-08-18 08:10:00|971.6|966.6|970.5|965.5|972.1|967.1|970.4|965.4|106
1597738500000|2020-08-18 08:15:00|970.6|965.6|971.9|966.9|972.2|967.2|970|965|99
1597738800000|2020-08-18 08:20:00|972|967|971.5|966.5|972.2|967.2|970.8|965.8|100
1597739100000|2020-08-18 08:25:00|971.7|966.7|971.8|966.8|972.1|967.1|971.1|966.1|89
1597739400000|2020-08-18 08:30:00|971.7|966.7|974.7|969.7|975.1|970.1|971.7|966.7|92
1597739700000|2020-08-18 08:35:00|974.8|969.8|975.4|970.4|975.9|970.9|974.4|969.4|60
1597740000000|2020-08-18 08:40:00|975.3|970.3|974.4|969.4|975.5|970.5|974.3|969.3|23
1597740300000|2020-08-18 08:45:00|974.2|969.2|972.6|967.6|974.4|969.4|972.6|967.6|41
1597740600000|2020-08-18 08:50:00|972.1|967.1|973.4|968.4|973.6|968.6|971.3|966.3|69
1597740900000|2020-08-18 08:55:00|973.3|968.3|973.3|968.3|974.2|969.2|973.2|968.2|47
1597741200000|2020-08-18 09:00:00|973.2|968.2|973.9|968.9|973.9|968.9|973.2|968.2|52
1597741500000|2020-08-18 09:05:00|973.8|968.8|973.4|968.4|974.1|969.1|973|968|34
1597741800000|2020-08-18 09:10:00|973.5|968.5|975.5|970.5|976|971|973|968|49
1597742100000|2020-08-18 09:15:00|975.7|970.7|976.4|971.4|976.9|971.9|975|970|58
1597742400000|2020-08-18 09:20:00|976.6|971.6|977.1|972.1|977.3|972.3|976.3|971.3|41
1597742700000|2020-08-18 09:25:00|978|973|978.2|973.2|978.2|973.2|977.3|972.3|79
1597743000000|2020-08-18 09:30:00|978.3|973.3|976.6|971.6|978.3|973.3|976.5|971.5|97
1597743300000|2020-08-18 09:35:00|976.7|971.7|977.1|972.1|978.2|973.2|976.6|971.6|75
1597743600000|2020-08-18 09:40:00|977.3|972.3|977|972|978.2|973.2|976.9|971.9|51
1597743900000|2020-08-18 09:45:00|976.9|971.9|977.3|972.3|977.4|972.4|976.8|971.8|51
1597744200000|2020-08-18 09:50:00|977.4|972.4|977|972|977.6|972.6|976.7|971.7|68
1597744500000|2020-08-18 09:55:00|977.1|972.1|977.1|972.1|977.5|972.5|976.5|971.5|68
1597744800000|2020-08-18 10:00:00|977.2|972.2|977.7|972.7|978.2|973.2|977.1|972.1|48
1597745100000|2020-08-18 10:05:00|977.9|972.9|977.6|972.6|978.3|973.3|977.4|972.4|28
1597745400000|2020-08-18 10:10:00|977.7|972.7|976.9|971.9|977.7|972.7|976.3|971.3|67
1597745700000|2020-08-18 10:15:00|977|972|975.9|970.9|977|972|975.2|970.2|81
1597746000000|2020-08-18 10:20:00|975.8|970.8|973.9|968.9|976.9|971.9|973.3|968.3|95
1597746300000|2020-08-18 10:25:00|973.8|968.8|973.3|968.3|973.9|968.9|971.7|966.7|112
1597746600000|2020-08-18 10:30:00|973.4|968.4|971.8|966.8|973.8|968.8|971.7|966.7|86
1597746900000|2020-08-18 10:35:00|971.9|966.9|973|968|973|968|971.9|966.9|40
1597747200000|2020-08-18 10:40:00|973.1|968.1|975.3|970.3|975.3|970.3|973.1|968.1|60
1597747500000|2020-08-18 10:45:00|975.2|970.2|974.9|969.9|976.3|971.3|974.8|969.8|59
1597747800000|2020-08-18 10:50:00|974.7|969.7|972.7|967.7|974.7|969.7|972.6|967.6|52
1597748100000|2020-08-18 10:55:00|972.8|967.8|973.6|968.6|974.1|969.1|972.4|967.4|55
1597748400000|2020-08-18 11:00:00|973.4|968.4|972.8|967.8|974.4|969.4|972.8|967.8|109
1597748700000|2020-08-18 11:05:00|972.6|967.6|972.6|967.6|973.4|968.4|972.5|967.5|78
1597749000000|2020-08-18 11:10:00|972.7|967.7|971.4|966.4|973|968|970.6|965.6|87
1597749300000|2020-08-18 11:15:00|971.5|966.5|971|966|972|967|970.7|965.7|53
1597749600000|2020-08-18 11:20:00|970.8|965.8|971.9|966.9|972|967|970.8|965.8|66
1597749900000|2020-08-18 11:25:00|972|967|966.6|961.6|972|967|966.3|961.3|190
1597750200000|2020-08-18 11:30:00|966.5|961.5|966.3|961.3|967.9|962.9|966.1|961.1|207
1597750500000|2020-08-18 11:35:00|966.2|961.2|967.4|962.4|968|963|964.9|959.9|141
1597750800000|2020-08-18 11:40:00|967|962|968.7|963.7|969.4|964.4|967|962|146
1597751100000|2020-08-18 11:45:00|968.8|963.8|969.3|964.3|969.8|964.8|968.8|963.8|101
1597751400000|2020-08-18 11:50:00|969.4|964.4|967.7|962.7|969.5|964.5|967.7|962.7|63
1597751700000|2020-08-18 11:55:00|967.9|962.9|968.2|963.2|968.4|963.4|966|961|136
1597752000000|2020-08-18 12:00:00|968.7|963.7|969.3|964.3|971.9|966.9|968.6|963.6|165
1597752300000|2020-08-18 12:05:00|969.5|964.5|969|964|971|966|968.9|963.9|109
1597752600000|2020-08-18 12:10:00|969.1|964.1|970.4|965.4|970.7|965.7|968.1|963.1|112
1597752900000|2020-08-18 12:15:00|970.5|965.5|972.4|967.4|974.1|969.1|970.5|965.5|257
1597753200000|2020-08-18 12:20:00|972.5|967.5|972.6|967.6|973.5|968.5|971.9|966.9|191
1597753500000|2020-08-18 12:25:00|972.7|967.7|976.9|964.5|976.9|969.6|971.6|964.4|169
1597753800000|2020-08-18 12:30:00|977.1|964.6|973.3|968.3|977.4|969.6|972|964.3|182
1597754100000|2020-08-18 12:35:00|973|968|975.1|970.1|975.4|970.4|972.8|967.8|181
1597754400000|2020-08-18 12:40:00|975|970|975.8|970.8|976.3|971.3|974.7|969.7|181
1597754700000|2020-08-18 12:45:00|976.1|971.1|974.5|969.5|976.4|971.4|974.1|969.1|158
1597755000000|2020-08-18 12:50:00|974.3|969.3|973.1|968.1|974.7|969.7|971.9|966.9|200
1597755300000|2020-08-18 12:55:00|973|968|970.8|965.8|973.5|968.5|970.8|965.8|133
1597755600000|2020-08-18 13:00:00|970.9|965.9|960.4|955.4|971.8|966.8|958.2|953.2|311
1597755900000|2020-08-18 13:05:00|960.5|955.5|961.3|956.3|964.4|957.5|960.2|952.1|440
1597756200000|2020-08-18 13:10:00|961.2|956.2|963.7|958.7|963.7|958.7|958.9|953.9|334
1597756500000|2020-08-18 13:15:00|963.6|958.6|965.7|960.7|966.6|961.6|962.8|957.8|253
1597756800000|2020-08-18 13:20:00|965.6|960.6|968|963|968|963|965.6|960.6|207
1597757100000|2020-08-18 13:25:00|968.1|963.1|969.1|964.1|970.5|965.5|968.1|963.1|234
1597757400000|2020-08-18 13:30:00|969.3|964.3|970.7|965.7|973|968|967.9|962.9|358
1597757700000|2020-08-18 13:35:00|971.1|966.1|971|966|972.3|967.3|968.9|963.9|293
1597758000000|2020-08-18 13:40:00|970.9|965.9|972.4|967.4|973.8|968.8|970.9|965.9|233
1597758300000|2020-08-18 13:45:00|972.3|967.3|969.6|964.6|973.8|968.8|969.4|964.4|200
1597758600000|2020-08-18 13:50:00|969.3|964.3|964.2|959.2|969.9|964.9|962.7|957.7|368
1597758900000|2020-08-18 13:55:00|964.3|959.3|961.8|956.8|964.5|959.5|959.9|954.9|506
1597759200000|2020-08-18 14:00:00|961.7|956.7|963.3|958.3|964.4|959.4|961.2|956.2|315
1597759500000|2020-08-18 14:05:00|963.2|958.2|956.7|951.7|963.5|958.5|955.7|950.7|751
1597759800000|2020-08-18 14:10:00|956.6|951.6|958.5|953.5|958.6|953.6|951.7|946.7|625
1597760100000|2020-08-18 14:15:00|958.4|953.4|955.3|950.3|959.6|954.6|955|950|548
1597760400000|2020-08-18 14:20:00|955.4|950.4|954.5|949.5|956.8|951.8|953.8|948.8|533
1597760700000|2020-08-18 14:25:00|954.4|949.4|946.7|941.7|955.8|950.8|945.3|940.3|820
1597761000000|2020-08-18 14:30:00|946.3|941.3|951.7|946.7|952.8|947.8|944.1|939.1|699
1597761300000|2020-08-18 14:35:00|951.5|946.5|951.1|946.1|953.2|948.2|950.3|945.3|454
1597761600000|2020-08-18 14:40:00|951.2|946.2|951.9|946.9|954|949|950.6|945.6|397
1597761900000|2020-08-18 14:45:00|952|947|953.2|948.2|954.2|949.2|951.7|946.7|346
1597762200000|2020-08-18 14:50:00|953.6|948.6|953|948|956.5|951.5|952.7|947.7|329
1597762500000|2020-08-18 14:55:00|952.7|947.7|954.2|949.2|955.9|950.9|952.2|947.2|367
1597762800000|2020-08-18 15:00:00|954.1|949.1|953.8|948.8|955.9|950.9|951.9|946.9|285
1597763100000|2020-08-18 15:05:00|953.6|948.6|954.6|949.6|956.5|951.5|952.2|947.2|246
1597763400000|2020-08-18 15:10:00|954.8|949.8|959|954|959|954|953.9|948.9|252
1597763700000|2020-08-18 15:15:00|959.1|954.1|959|954|960.4|955.4|957.7|952.7|204
1597764000000|2020-08-18 15:20:00|959.1|954.1|957|952|960.7|955.7|956.4|951.4|232
1597764300000|2020-08-18 15:25:00|957.2|952.2|960.2|955.2|960.8|955.8|957.1|952.1|341
1597764600000|2020-08-18 15:30:00|960.1|955.1|957.6|952.6|960.2|955.2|957.1|952.1|277
1597764900000|2020-08-18 15:35:00|957.5|952.5|956.7|951.7|957.6|952.6|955.1|950.1|215
1597765200000|2020-08-18 15:40:00|956.5|951.5|958.5|953.5|958.7|953.7|955|950|192
1597765500000|2020-08-18 15:45:00|958.7|953.7|958.8|953.8|960.1|955.1|957.3|952.3|204
1597765800000|2020-08-18 15:50:00|958.9|953.9|960.1|955.1|961.1|956.1|958.1|953.1|185
1597766100000|2020-08-18 15:55:00|960.2|955.2|959|954|960.4|955.4|958.5|953.5|144
1597766400000|2020-08-18 16:00:00|958.6|953.6|958.2|953.2|959.6|954.6|957.9|952.9|167
1597766700000|2020-08-18 16:05:00|958.3|953.3|959|954|959.2|954.2|957.2|952.2|173
1597767000000|2020-08-18 16:10:00|958.8|953.8|960.5|955.5|960.8|955.8|958.4|953.4|153
1597767300000|2020-08-18 16:15:00|960.4|955.4|959.9|954.9|960.8|955.8|959.3|954.3|141
1597767600000|2020-08-18 16:20:00|960|955|964.2|959.2|964.3|959.3|959|954|224
1597767900000|2020-08-18 16:25:00|964.3|959.3|963.3|958.3|964.5|959.5|963.1|958.1|205
1597768200000|2020-08-18 16:30:00|963.2|958.2|963.5|958.5|964.1|959.1|963.2|958.2|146
1597768500000|2020-08-18 16:35:00|963.6|958.6|963.1|958.1|963.9|958.9|962.2|957.2|182
1597768800000|2020-08-18 16:40:00|963.2|958.2|962.7|957.7|964.2|959.2|962.2|957.2|161
1597769100000|2020-08-18 16:45:00|962.6|957.6|962.1|957.1|963.9|958.9|961.7|956.7|138
1597769400000|2020-08-18 16:50:00|962|957|961.6|956.6|962.2|957.2|960.7|955.7|155
1597769700000|2020-08-18 16:55:00|961.7|956.7|963.3|958.3|963.8|958.8|961.5|956.5|147
1597770000000|2020-08-18 17:00:00|963|958|963.2|958.2|964.6|959.6|961.6|956.6|293
1597770300000|2020-08-18 17:05:00|963.1|958.1|964.9|959.9|965.9|960.9|962.6|957.6|169
1597770600000|2020-08-18 17:10:00|964.8|959.8|965|960|965.5|960.5|963.9|958.9|179
1597770900000|2020-08-18 17:15:00|965.1|960.1|964.4|959.4|965.6|960.6|963.9|958.9|185
1597771200000|2020-08-18 17:20:00|964.5|959.5|964.7|959.7|965|960|963|958|255
1597771500000|2020-08-18 17:25:00|964.6|959.6|965.8|960.8|966.6|961.6|964.6|959.6|152
1597771800000|2020-08-18 17:30:00|965.7|960.7|966|961|966.6|961.6|965.5|960.5|90
1597772100000|2020-08-18 17:35:00|966.2|961.2|965.8|960.8|966.3|961.3|965.2|960.2|130
1597772400000|2020-08-18 17:40:00|965.7|960.7|965.9|960.9|966.6|961.6|965.6|960.6|120
1597772700000|2020-08-18 17:45:00|966|961|966.5|961.5|966.8|961.8|965.9|960.9|78
1597773000000|2020-08-18 17:50:00|966.6|961.6|967.2|962.2|967.4|962.4|966.5|961.5|81
1597773300000|2020-08-18 17:55:00|967.3|962.3|966.3|961.3|967.8|962.8|966.3|961.3|103
1597773600000|2020-08-18 18:00:00|966.4|961.4|966.8|961.8|967.9|962.9|966.3|961.3|83
1597773900000|2020-08-18 18:05:00|966.9|961.9|966.2|961.2|966.9|961.9|965.8|960.8|67
1597774200000|2020-08-18 18:10:00|966.5|961.5|965.5|960.5|966.6|961.6|965.3|960.3|52
1597774500000|2020-08-18 18:15:00|965.2|960.2|966|961|966.2|961.2|964.8|959.8|61
1597774800000|2020-08-18 18:20:00|966.2|961.2|966.3|961.3|966.9|961.9|966|961|74
1597775100000|2020-08-18 18:25:00|966.2|961.2|966.1|961.1|966.4|961.4|965.6|960.6|90
1597775400000|2020-08-18 18:30:00|966.4|961.4|967.2|962.2|967.8|962.8|966.2|961.2|69
1597775700000|2020-08-18 18:35:00|967.1|962.1|967.1|962.1|967.5|962.5|967.1|962.1|29
1597776000000|2020-08-18 18:40:00|967|962|967.1|962.1|967.5|962.5|966.9|961.9|48
1597776300000|2020-08-18 18:45:00|967.2|962.2|967.2|962.2|967.3|962.3|966.9|961.9|31
1597776600000|2020-08-18 18:50:00|967.1|962.1|966.9|961.9|967.3|962.3|966.6|961.6|46
1597776900000|2020-08-18 18:55:00|966.8|961.8|967.1|962.1|967.2|962.2|966.5|961.5|66
1597777200000|2020-08-18 19:00:00|966.9|961.9|966.6|961.6|967.1|962.1|966.2|961.2|51
1597777500000|2020-08-18 19:05:00|966.5|961.5|967|962|967.3|962.3|966.5|961.5|40
1597777800000|2020-08-18 19:10:00|966.9|961.9|969.4|964.4|969.4|964.4|966.9|961.9|64
1597778100000|2020-08-18 19:15:00|969.5|964.5|968.8|963.8|969.7|964.7|968.2|963.2|90
1597778400000|2020-08-18 19:20:00|968.9|963.9|968.5|963.5|969.3|964.3|968.5|963.5|47
1597778700000|2020-08-18 19:25:00|968.4|963.4|968.9|963.9|969.2|964.2|967.8|962.8|90
1597779000000|2020-08-18 19:30:00|968.8|963.8|968.9|963.9|969.2|964.2|968.6|963.6|51
1597779300000|2020-08-18 19:35:00|969|964|966.5|961.5|969.3|964.3|966.3|961.3|80
1597779600000|2020-08-18 19:40:00|966.6|961.6|967.1|962.1|967.4|962.4|966.5|961.5|63
1597779900000|2020-08-18 19:45:00|967|962|966.8|961.8|967.1|962.1|966.3|961.3|43
1597780200000|2020-08-18 19:50:00|966.9|961.9|966|961|967.2|962.2|964.5|959.5|88
1597780500000|2020-08-18 19:55:00|966.1|961.1|967.8|962.8|967.8|962.8|966|961|127
1597780800000|2020-08-18 20:00:00|967.5|962.5|966.9|961.9|967.8|962.8|966.8|961.8|38
1597781100000|2020-08-18 20:05:00|966.8|961.8|965.9|960.9|967|962|964.8|959.8|51
1597781400000|2020-08-18 20:10:00|965.7|960.7|965.6|960.6|966|961|965.4|960.4|30
1597781700000|2020-08-18 20:15:00|965.8|960.8|965.4|960.4|966|961|965|960|27
1597782000000|2020-08-18 20:20:00|965.2|960.2|965.2|960.2|965.3|960.3|964.6|959.6|33
1597782300000|2020-08-18 20:25:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|10
1597782600000|2020-08-18 20:30:00|965.3|960.3|965|960|965.4|960.4|964.6|959.6|35
1597782900000|2020-08-18 20:35:00|964.9|959.9|963.7|958.7|965|960|962.9|957.9|41
1597783200000|2020-08-18 20:40:00|964|959|964.2|959.2|964.5|959.5|963.6|958.6|25
1597783500000|2020-08-18 20:45:00|964.3|959.3|962.8|957.8|964.3|959.3|962.7|957.7|54
1597783800000|2020-08-18 20:50:00|963|958|963.5|958.5|963.5|958.5|963|958|29
1597784100000|2020-08-18 20:55:00|963.3|958.3|963.2|958.2|963.5|958.5|962.8|957.8|21
1597788000000|2020-08-18 22:00:00|973|953|965.8|960.8|973.5|960.8|965.8|951.7|32
1597788300000|2020-08-18 22:05:00|965.5|960.5|964.1|959.1|965.9|960.9|964.1|959.1|25
1597788600000|2020-08-18 22:10:00|963.9|958.9|964.3|955|965.4|958.9|962.9|954.9|36
1597788900000|2020-08-18 22:15:00|964.4|955.1|966.2|956.9|966.2|956.9|964.3|955.1|28
1597789200000|2020-08-18 22:20:00|966.3|956.8|965.6|956.2|966.3|956.9|965.2|955.8|16
1597789500000|2020-08-18 22:25:00|965.9|956.1|966.2|956.3|966.2|956.4|965.9|956.1|6
1597789800000|2020-08-18 22:30:00|966.1|956.2|967.4|958|967.5|958.1|965.9|956.1|22
1597790100000|2020-08-18 22:35:00|967.5|958.1|968.6|959.2|969.3|959.9|967.4|958|53
1597790400000|2020-08-18 22:40:00|968.7|959.3|968.9|959.4|969.8|960.3|968.4|959|32
1597790700000|2020-08-18 22:45:00|969.1|959.6|969.4|959.9|969.7|960.2|969.1|959.6|35
1597791000000|2020-08-18 22:50:00|969.6|960|967.5|962.5|969.6|963|967.2|959.7|20
1597791300000|2020-08-18 22:55:00|967.3|962.3|967.8|962.8|967.9|962.9|967.2|962.2|22
1597791600000|2020-08-18 23:00:00|967.6|962.6|967|962|967.6|962.6|966.8|961.8|25
1597791900000|2020-08-18 23:05:00|967.1|962.1|965.9|960.9|967.1|962.1|965.1|960.1|35
1597792200000|2020-08-18 23:10:00|966|961|967.9|962.9|967.9|962.9|965.8|960.8|41
1597792500000|2020-08-18 23:15:00|967.8|962.8|966.7|961.7|967.9|962.9|964.9|959.9|44
1597792800000|2020-08-18 23:20:00|966.5|961.5|968|958.3|968|961.8|965.2|958|47
1597793100000|2020-08-18 23:25:00|967.6|957.9|968.4|958.7|968.7|959.1|967.6|957.9|44
1597793400000|2020-08-18 23:30:00|968.2|958.5|968.3|958.7|969.5|959.9|968.2|958.5|39
1597793700000|2020-08-18 23:35:00|968.4|958.8|968.5|958.9|968.6|958.9|968.4|958.7|13
1597794000000|2020-08-18 23:40:00|968.7|959.2|968.1|958.6|969.1|959.5|968|958.5|17
1597794300000|2020-08-18 23:45:00|968.2|958.8|966.9|957.5|968.4|958.9|966.9|957.5|38
1597794600000|2020-08-18 23:50:00|967|957.4|965.1|960.1|968|960.5|964.9|957.1|48
1597794900000|2020-08-18 23:55:00|965|960|966.1|961.1|966.2|961.2|964.7|959.7|34
1597795200000|2020-08-19 00:00:00|965.9|960.9|966.5|957.3|967.5|960.9|964.7|957|55
1597795500000|2020-08-19 00:05:00|966.6|957.4|965|955.8|966.9|957.8|964.7|955.6|124
1597795800000|2020-08-19 00:10:00|965.1|955.9|965.5|956.2|966.1|956.9|964.5|955.2|81
1597796100000|2020-08-19 00:15:00|965.7|956.4|962.6|957.6|965.8|957.7|962.6|954.1|98
1597796400000|2020-08-19 00:20:00|962.5|957.5|964.3|959.3|964.8|959.8|962.5|957.5|37
1597796700000|2020-08-19 00:25:00|964.4|959.4|962.3|957.3|964.4|959.4|962.2|957.2|50
1597797000000|2020-08-19 00:30:00|962.4|957.4|961.3|956.3|962.4|957.4|961.2|956.2|64
1597797300000|2020-08-19 00:35:00|961.5|956.5|956.8|951.8|962|957|956.1|947.4|148
1597797600000|2020-08-19 00:40:00|956.6|951.6|956.8|951.8|958|952.6|955.3|948|106
1597797900000|2020-08-19 00:45:00|956.7|951.7|957.8|952.8|958.3|953.3|956.1|951.1|70
1597798200000|2020-08-19 00:50:00|957.9|952.9|958.6|953.6|959.4|954.4|957.9|952.9|58
1597798500000|2020-08-19 00:55:00|958.8|953.8|959.8|954.8|959.8|954.8|958.7|953.7|40
1597798800000|2020-08-19 01:00:00|959.3|954.3|961.6|956.6|961.9|956.9|956.9|951.9|153
1597799100000|2020-08-19 01:05:00|961.4|956.4|962.9|957.9|963.7|958.7|961.2|956.2|81
1597799400000|2020-08-19 01:10:00|963|958|963.5|958.5|964.9|959.9|962.4|957.4|86
1597799700000|2020-08-19 01:15:00|963.4|958.4|963.7|958.7|964.2|959.2|962.3|957.3|72
1597800000000|2020-08-19 01:20:00|963.6|958.6|961.6|956.6|963.8|958.8|961.5|956.5|57
1597800300000|2020-08-19 01:25:00|961.8|956.8|959.1|954.1|962.3|957.3|959.1|954.1|86
1597800600000|2020-08-19 01:30:00|959.2|954.2|958.6|953.6|961.7|956.7|958.1|953.1|157
1597800900000|2020-08-19 01:35:00|958.7|953.7|958.8|953.8|959.9|954.9|958.3|953.3|92
1597801200000|2020-08-19 01:40:00|958.9|953.9|959.7|954.7|959.8|954.8|956.9|951.9|115
1597801500000|2020-08-19 01:45:00|959.4|954.4|958.5|953.5|959.6|954.6|958.5|953.5|46
1597801800000|2020-08-19 01:50:00|958.7|953.7|959.6|954.6|959.8|954.8|958.2|953.2|51
1597802100000|2020-08-19 01:55:00|959.5|954.5|957.6|952.6|959.5|954.5|957.5|952.5|61
1597802400000|2020-08-19 02:00:00|957.5|952.5|957.2|952.2|958|953|956.8|951.8|68
1597802700000|2020-08-19 02:05:00|957.3|952.3|957.3|948|958.7|952.5|955.6|948|94
1597803000000|2020-08-19 02:10:00|957|947.7|957.1|952.1|959.3|952.1|956.6|947.7|74
1597803300000|2020-08-19 02:15:00|957|952|958.2|953.2|958.5|953.5|956.9|951.9|53
1597803600000|2020-08-19 02:20:00|957.9|952.9|958.1|953.1|958.1|953.1|956.9|951.9|46
1597803900000|2020-08-19 02:25:00|957.9|952.9|957.2|952.2|958.2|953.2|956.8|951.8|32
1597804200000|2020-08-19 02:30:00|957.1|952.1|957.5|952.5|957.8|952.8|956.8|951.8|56
1597804500000|2020-08-19 02:35:00|957.3|952.3|955.7|950.7|957.8|952.8|955.5|950.5|60
1597804800000|2020-08-19 02:40:00|955.8|950.8|955|950|956.1|951.1|954.7|949.7|118
1597805100000|2020-08-19 02:45:00|955.1|950.1|955.8|950.8|955.9|950.9|954.7|949.7|45
1597805400000|2020-08-19 02:50:00|955.7|950.7|955.3|950.3|955.9|950.9|954.9|949.9|41
1597805700000|2020-08-19 02:55:00|955.4|950.4|955.9|950.9|956.6|951.6|955.4|950.4|64
1597806000000|2020-08-19 03:00:00|956.1|951.1|955.7|950.7|956.1|951.1|955.1|950.1|45
1597806300000|2020-08-19 03:05:00|955.8|950.8|955.8|950.8|956.6|951.6|955.7|950.7|87
1597806600000|2020-08-19 03:10:00|955.6|950.6|957.8|952.8|957.9|952.9|955.5|950.5|44
1597806900000|2020-08-19 03:15:00|957.7|952.7|958.7|953.7|959.8|954.8|957.3|952.3|72
1597807200000|2020-08-19 03:20:00|959|954|958.7|953.7|959.4|954.4|958.3|953.3|62
1597807500000|2020-08-19 03:25:00|958.8|953.8|958.5|953.5|958.9|953.9|958.1|953.1|38
1597807800000|2020-08-19 03:30:00|958.4|953.4|957.3|952.3|958.5|953.5|957.3|952.3|43
1597808100000|2020-08-19 03:35:00|957.4|952.4|958.7|953.7|958.7|953.7|957.4|952.4|31
1597808400000|2020-08-19 03:40:00|958.5|953.5|959.1|954.1|959.1|954.1|958.4|953.4|19
1597808700000|2020-08-19 03:45:00|959|954|958.2|953.2|959|954|958.1|953.1|28
1597809000000|2020-08-19 03:50:00|958.1|953.1|957.1|952.1|958.3|953.3|956.1|951.1|85
1597809300000|2020-08-19 03:55:00|957|952|957.4|952.4|957.5|952.5|956.2|951.2|54
1597809600000|2020-08-19 04:00:00|957.3|952.3|956.8|951.8|957.9|952.9|956.4|951.4|61
1597809900000|2020-08-19 04:05:00|956.9|951.9|957|952|957.8|952.8|956.8|951.8|35
1597810200000|2020-08-19 04:10:00|957.1|952.1|957.4|952.4|957.7|952.7|957|952|22
1597810500000|2020-08-19 04:15:00|957.5|952.5|957|952|957.5|952.5|956.5|951.5|46
1597810800000|2020-08-19 04:20:00|956.9|951.9|956.4|951.4|957|952|955.7|950.7|57
1597811100000|2020-08-19 04:25:00|956.3|951.3|955.9|950.9|956.7|951.7|955.6|950.6|70
1597811400000|2020-08-19 04:30:00|955.7|950.7|955.7|950.7|956.4|951.4|955|950|62
1597811700000|2020-08-19 04:35:00|955.8|950.8|957.3|952.3|957.3|952.3|955.8|950.8|51
1597812000000|2020-08-19 04:40:00|957|952|957.3|952.3|957.7|952.7|957|952|29
1597812300000|2020-08-19 04:45:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|23
1597812600000|2020-08-19 04:50:00|957.2|952.2|956.3|951.3|957.2|952.2|956.2|951.2|18
1597812900000|2020-08-19 04:55:00|956.4|951.4|956.6|951.6|956.8|951.8|955.9|950.9|27
1597813200000|2020-08-19 05:00:00|956.7|951.7|957.1|952.1|957.2|952.2|956.6|951.6|30
1597813500000|2020-08-19 05:05:00|957.2|952.2|957.1|952.1|957.6|952.6|957.1|952.1|28
1597813800000|2020-08-19 05:10:00|956.9|951.9|956.8|951.8|957.1|952.1|955.8|950.8|39
1597814100000|2020-08-19 05:15:00|956.5|951.5|957|952|957.5|952.5|956.5|951.5|29
1597814400000|2020-08-19 05:20:00|956.9|951.9|956.2|951.2|957.1|952.1|956|951|39
1597814700000|2020-08-19 05:25:00|956.1|951.1|956.6|951.6|956.6|951.6|956|951|31
1597815000000|2020-08-19 05:30:00|956.5|951.5|956.2|951.2|957.1|952.1|955.5|950.5|67
1597815300000|2020-08-19 05:35:00|956.3|951.3|954.5|949.5|956.3|951.3|954.2|949.2|55
1597815600000|2020-08-19 05:40:00|954.4|949.4|953.9|944.8|955.6|949.4|951.9|944.5|237
1597815900000|2020-08-19 05:45:00|953.8|945.1|951.6|942.7|954.8|945.7|951.4|942.5|197
1597816200000|2020-08-19 05:50:00|951.8|942.8|953.6|944.5|954|944.9|951.4|942.4|168
1597816500000|2020-08-19 05:55:00|953.7|944.6|953.9|944.7|954.9|945.7|952.6|943.4|136
1597816800000|2020-08-19 06:00:00|953.6|944.4|957.8|948.6|957.8|948.6|952.9|943.7|202
1597817100000|2020-08-19 06:05:00|957.7|948.5|957.5|948.4|957.9|948.8|956.8|947.8|99
1597817400000|2020-08-19 06:10:00|957.1|948|953.9|948.9|957.1|950|953.5|946.7|153
1597817700000|2020-08-19 06:15:00|953.8|948.8|954.9|949.9|955|950|953.2|948.2|96
1597818000000|2020-08-19 06:20:00|954.8|949.8|954.6|949.6|954.8|949.8|952.7|947.7|98
1597818300000|2020-08-19 06:25:00|954.7|949.7|955.1|950.1|955.1|950.1|954.4|949.4|32
1597818600000|2020-08-19 06:30:00|955|950|955.9|950.9|955.9|950.9|954.3|949.3|52
1597818900000|2020-08-19 06:35:00|955.8|950.8|954.7|949.7|956.3|951.3|954|949|85
1597819200000|2020-08-19 06:40:00|954.8|949.8|955|950|955.7|950.7|954.7|949.7|68
1597819500000|2020-08-19 06:45:00|954.8|949.8|951.4|946.4|955|950|950.7|945.7|129
1597819800000|2020-08-19 06:50:00|951.5|946.5|954|949|954.4|949.4|951.5|946.5|71
1597820100000|2020-08-19 06:55:00|954.1|949.1|951.9|946.9|954.3|949.3|951.2|946.2|76
1597820400000|2020-08-19 07:00:00|952|947|952.7|947.7|952.8|947.8|950.4|945.4|123
1597820700000|2020-08-19 07:05:00|952.6|947.6|951|946|953|948|950|945|132
1597821000000|2020-08-19 07:10:00|950.8|945.8|951.9|946.9|952.3|947.3|949.6|944.6|136
1597821300000|2020-08-19 07:15:00|951.8|946.8|949.9|944.9|952.3|947.3|947.3|942.3|191
1597821600000|2020-08-19 07:20:00|949.7|944.7|950.2|945.2|951.4|946.4|948.1|943.1|166
1597821900000|2020-08-19 07:25:00|950|945|951.6|946.6|951.6|946.6|949.4|944.4|97
1597822200000|2020-08-19 07:30:00|951.5|946.5|951.8|946.8|952.9|947.9|951.2|946.2|121
1597822500000|2020-08-19 07:35:00|952|947|953.5|948.5|954.2|949.2|951.8|946.8|63
1597822800000|2020-08-19 07:40:00|953.3|948.3|954.8|949.8|955|950|952.9|947.9|69
1597823100000|2020-08-19 07:45:00|955.1|950.1|952.4|947.4|955.2|950.2|952.2|947.2|80
1597823400000|2020-08-19 07:50:00|952.5|947.5|953.7|948.7|954.2|949.2|952.3|947.3|63
1597823700000|2020-08-19 07:55:00|953.6|948.6|951|946|953.9|948.9|950.9|945.9|60
1597824000000|2020-08-19 08:00:00|950.9|945.9|950.3|945.3|951.8|946.8|949.7|944.7|85
1597824300000|2020-08-19 08:05:00|950.2|945.2|950.1|945.1|951.6|946.6|949.8|944.8|58
1597824600000|2020-08-19 08:10:00|950.7|945.7|952.3|947.3|952.4|947.4|950.4|945.4|67
1597824900000|2020-08-19 08:15:00|952.5|947.5|952.8|947.8|953.5|948.5|951.8|946.8|82
1597825200000|2020-08-19 08:20:00|952.9|947.9|952.9|947.9|953.1|948.1|951.2|946.2|55
1597825500000|2020-08-19 08:25:00|952.8|947.8|952.4|947.4|953.5|948.5|952.3|947.3|48
1597825800000|2020-08-19 08:30:00|952.5|947.5|953|948|953.4|948.4|952.4|947.4|58
1597826100000|2020-08-19 08:35:00|952.9|947.9|953.4|948.4|954.2|949.2|952.7|947.7|53
1597826400000|2020-08-19 08:40:00|953.2|948.2|953.2|948.2|953.7|948.7|953.2|948.2|44
1597826700000|2020-08-19 08:45:00|953.3|948.3|954.3|949.3|954.7|949.7|952.4|947.4|88
1597827000000|2020-08-19 08:50:00|954.4|949.4|956.5|951.5|956.8|951.8|954.3|949.3|122
1597827300000|2020-08-19 08:55:00|956.4|951.4|956.4|951.4|957.7|952.7|956.2|951.2|117
1597827600000|2020-08-19 09:00:00|956.3|951.3|956.2|951.2|956.6|951.6|955.7|950.7|56
1597827900000|2020-08-19 09:05:00|956.1|951.1|956.1|951.1|956.1|951.1|954.8|949.8|53
1597828200000|2020-08-19 09:10:00|956|951|953.4|948.4|956.2|951.2|953.4|948.4|54
1597828500000|2020-08-19 09:15:00|953.3|948.3|954.8|949.8|954.8|949.8|953|948|43
1597828800000|2020-08-19 09:20:00|955|950|954.6|949.6|955.6|950.6|953.4|948.4|51
1597829100000|2020-08-19 09:25:00|954.5|949.5|953.4|948.4|954.6|949.6|953.1|948.1|59
1597829400000|2020-08-19 09:30:00|953.3|948.3|953|948|953.5|948.5|951.7|946.7|70
1597829700000|2020-08-19 09:35:00|953.1|948.1|952.6|947.6|953.5|948.5|952.3|947.3|67
1597830000000|2020-08-19 09:40:00|952.4|947.4|951.3|946.3|952.4|947.4|950.5|945.5|47
1597830300000|2020-08-19 09:45:00|951.2|946.2|950.5|945.5|951.9|946.9|949.9|944.9|129
1597830600000|2020-08-19 09:50:00|950.6|945.6|949.8|944.8|951.2|946.2|948.6|943.6|139
1597830900000|2020-08-19 09:55:00|950|945|948.7|943.7|950.4|945.4|948.1|943.1|66
1597831200000|2020-08-19 10:00:00|948.5|943.5|948.8|943.8|949.7|944.7|947.8|942.8|75
1597831500000|2020-08-19 10:05:00|948.5|943.5|947.5|942.5|949.5|944.5|946.4|941.4|73
1597831800000|2020-08-19 10:10:00|947.3|942.3|947.7|942.7|948.6|943.6|946.7|941.7|96
1597832100000|2020-08-19 10:15:00|947.8|942.8|949.6|944.6|949.9|944.9|947.7|942.7|90
1597832400000|2020-08-19 10:20:00|949.5|944.5|949.7|944.7|950.3|945.3|949.3|944.3|74
1597832700000|2020-08-19 10:25:00|949.6|944.6|949.8|944.8|950.3|945.3|949.1|944.1|78
1597833000000|2020-08-19 10:30:00|949.6|944.6|948.2|943.2|949.8|944.8|947.7|942.7|47
1597833300000|2020-08-19 10:35:00|948|943|948.5|943.5|949|944|948|943|62
1597833600000|2020-08-19 10:40:00|948.6|943.6|948.8|943.8|949.5|944.5|948|943|43
1597833900000|2020-08-19 10:45:00|948.7|943.7|949.1|944.1|949.2|944.2|948.5|943.5|41
1597834200000|2020-08-19 10:50:00|949|944|949.4|944.4|950.3|945.3|948.8|943.8|59
1597834500000|2020-08-19 10:55:00|949.3|944.3|948.4|943.4|949.5|944.5|948.3|943.3|46
1597834800000|2020-08-19 11:00:00|948.8|943.8|948.6|943.6|948.9|943.9|947.9|942.9|62
1597835100000|2020-08-19 11:05:00|948.5|943.5|947.9|942.9|948.6|943.6|947.8|942.8|47
1597835400000|2020-08-19 11:10:00|948|943|946.2|941.2|948|943|945.8|940.8|65
1597835700000|2020-08-19 11:15:00|946.1|941.1|945.7|940.7|947.2|942.2|945.5|940.5|70
1597836000000|2020-08-19 11:20:00|945.9|940.9|943.2|938.2|945.9|940.9|942.3|937.3|126
1597836300000|2020-08-19 11:25:00|943.3|938.3|942.1|937.1|943.3|938.3|942|937|105
1597836600000|2020-08-19 11:30:00|941.7|936.7|944.6|939.6|944.9|939.9|941.4|936.4|111
1597836900000|2020-08-19 11:35:00|944.7|939.7|946.6|941.6|947.5|942.5|943.9|938.9|98
1597837200000|2020-08-19 11:40:00|946.5|941.5|945.6|940.6|946.9|941.9|945.1|940.1|61
1597837500000|2020-08-19 11:45:00|945.5|940.5|943.2|938.2|945.5|940.5|941.7|936.7|130
1597837800000|2020-08-19 11:50:00|943.3|938.3|943.4|938.4|944.7|939.7|942.9|937.9|151
1597838100000|2020-08-19 11:55:00|943.3|938.3|944.8|939.8|945|940|943.2|938.2|93
1597838400000|2020-08-19 12:00:00|944.7|939.7|946.8|941.8|946.8|941.8|941.6|936.6|202
1597838700000|2020-08-19 12:05:00|946.7|941.7|943.6|938.6|946.8|941.8|943.3|938.3|123
1597839000000|2020-08-19 12:10:00|943.5|938.5|945.2|940.2|946.1|941.1|942.3|937.3|138
1597839300000|2020-08-19 12:15:00|945.1|940.1|945.4|940.4|945.6|940.6|943.6|938.6|95
1597839600000|2020-08-19 12:20:00|945.2|940.2|941.4|936.4|945.2|940.2|940.7|935.7|176
1597839900000|2020-08-19 12:25:00|941.5|936.5|945.5|940.5|945.6|940.6|941.5|936.5|213
1597840200000|2020-08-19 12:30:00|945.3|940.3|946.2|941.2|946.9|941.9|944.9|939.9|148
1597840500000|2020-08-19 12:35:00|946.3|941.3|944.5|939.5|946.3|941.3|942.4|937.4|161
1597840800000|2020-08-19 12:40:00|944.6|939.6|943.7|938.7|944.8|939.8|942.7|937.7|130
1597841100000|2020-08-19 12:45:00|943.8|938.8|946.5|941.5|946.7|941.7|942.7|937.7|181
1597841400000|2020-08-19 12:50:00|946.4|941.4|947.3|942.3|947.4|942.4|945.2|940.2|166
1597841700000|2020-08-19 12:55:00|947.6|942.6|947.4|942.4|949|944|947.3|942.3|196
1597842000000|2020-08-19 13:00:00|947.5|942.5|947.4|942.4|949.7|944.7|945.2|940.2|333
1597842300000|2020-08-19 13:05:00|947.6|942.6|951.5|946.5|951.6|946.6|947.3|942.3|231
1597842600000|2020-08-19 13:10:00|951.6|946.6|948.8|943.8|951.8|946.8|948.8|943.8|174
1597842900000|2020-08-19 13:15:00|948.6|943.6|949.1|944.1|949.5|944.5|948.1|943.1|199
1597843200000|2020-08-19 13:20:00|948.8|943.8|951.8|946.8|951.8|946.8|947|942|172
1597843500000|2020-08-19 13:25:00|951.6|946.6|950.8|945.8|952.1|947.1|950.3|945.3|107
1597843800000|2020-08-19 13:30:00|950.9|945.9|949.8|944.8|950.9|945.9|948.5|943.5|185
1597844100000|2020-08-19 13:35:00|949.9|944.9|952|947|952.2|947.2|949.9|944.9|231
1597844400000|2020-08-19 13:40:00|951.9|946.9|947.6|942.6|952.7|947.7|947.5|942.5|217
1597844700000|2020-08-19 13:45:00|947.5|942.5|946.1|941.1|948.4|943.4|945.2|940.2|387
1597845000000|2020-08-19 13:50:00|946.2|941.2|946.6|941.6|948.7|943.7|945.7|940.7|302
1597845300000|2020-08-19 13:55:00|946.5|941.5|948.9|943.9|948.9|943.9|946.1|941.1|216
1597845600000|2020-08-19 14:00:00|949.1|944.1|952.7|947.7|953.1|948.1|948.6|943.6|223
1597845900000|2020-08-19 14:05:00|952.8|947.8|951.1|946.1|953.3|948.3|950.6|945.6|149
1597846200000|2020-08-19 14:10:00|951.2|946.2|953.2|948.2|954|949|951.1|946.1|135
1597846500000|2020-08-19 14:15:00|953.3|948.3|954.6|949.6|954.7|949.7|952.9|947.9|130
1597846800000|2020-08-19 14:20:00|954.5|949.5|954.5|949.5|954.9|949.9|952.7|947.7|135
1597847100000|2020-08-19 14:25:00|954.6|949.6|951.3|946.3|954.7|949.7|951.2|946.2|145
1597847400000|2020-08-19 14:30:00|951.2|946.2|955|950|957.2|952.2|951.1|946.1|169
1597847700000|2020-08-19 14:35:00|955.3|950.3|950.3|945.3|955.4|950.4|949.7|944.7|199
1597848000000|2020-08-19 14:40:00|950.6|945.6|945.8|940.8|952|947|945.6|940.6|293
1597848300000|2020-08-19 14:45:00|945.9|940.9|945.5|940.5|946.9|941.9|944.3|939.3|402
1597848600000|2020-08-19 14:50:00|945.3|940.3|942.9|937.9|945.3|940.3|942.1|937.1|289
1597848900000|2020-08-19 14:55:00|942.7|937.7|941.6|936.6|943.5|938.5|941|936|316
1597849200000|2020-08-19 15:00:00|941.7|936.7|944.8|939.8|945.5|940.5|941.7|936.7|250
1597849500000|2020-08-19 15:05:00|944.5|939.5|944.9|939.9|945.4|940.4|942.9|937.9|233
1597849800000|2020-08-19 15:10:00|945.2|940.2|942.2|937.2|947.2|942.2|941.5|936.5|273
1597850100000|2020-08-19 15:15:00|942|937|942.6|937.6|945.1|940.1|942|937|359
1597850400000|2020-08-19 15:20:00|942.4|937.4|942.6|937.6|942.8|937.8|941.4|936.4|201
1597850700000|2020-08-19 15:25:00|942.2|937.2|942.6|937.6|942.8|937.8|941|936|224
1597851000000|2020-08-19 15:30:00|942.5|937.5|947|942|947.4|942.4|942.5|937.5|172
1597851300000|2020-08-19 15:35:00|947.2|942.2|947.1|942.1|948|943|946.5|941.5|201
1597851600000|2020-08-19 15:40:00|947|942|947.7|942.7|948.1|943.1|945.8|940.8|137
1597851900000|2020-08-19 15:45:00|947.8|942.8|946.8|941.8|948.6|943.6|946.5|941.5|137
1597852200000|2020-08-19 15:50:00|947|942|945.5|940.5|948|943|944.3|939.3|127
1597852500000|2020-08-19 15:55:00|945.3|940.3|944.3|939.3|945.5|940.5|943.8|938.8|142
1597852800000|2020-08-19 16:00:00|944.2|939.2|945.5|940.5|945.6|940.6|944.1|939.1|91
1597853100000|2020-08-19 16:05:00|945.4|940.4|942.9|937.9|945.5|940.5|942|937|121
1597853400000|2020-08-19 16:10:00|943|938|945|940|946|941|943|938|120
1597853700000|2020-08-19 16:15:00|945.1|940.1|945.1|940.1|946.3|941.3|944.7|939.7|102
1597854000000|2020-08-19 16:20:00|945|940|944.7|939.7|945.2|940.2|943.1|938.1|162
1597854300000|2020-08-19 16:25:00|944.4|939.4|945|940|945.1|940.1|943.2|938.2|93
1597854600000|2020-08-19 16:30:00|944.9|939.9|943|938|945.2|940.2|942.5|937.5|99
1597854900000|2020-08-19 16:35:00|943.1|938.1|943.7|938.7|944.2|939.2|942.7|937.7|78
1597855200000|2020-08-19 16:40:00|943.4|938.4|945.9|940.9|947|942|943|938|153
1597855500000|2020-08-19 16:45:00|945.8|940.8|946.8|941.8|947.1|942.1|945.5|940.5|108
1597855800000|2020-08-19 16:50:00|946.7|941.7|947.7|942.7|948.3|943.3|946.2|941.2|121
1597856100000|2020-08-19 16:55:00|947.6|942.6|947.6|942.6|948.8|943.8|947.3|942.3|110
1597856400000|2020-08-19 17:00:00|947.7|942.7|946.9|941.9|948.1|943.1|945.7|940.7|171
1597856700000|2020-08-19 17:05:00|946.8|941.8|943.3|938.3|946.8|941.8|943.2|938.2|147
1597857000000|2020-08-19 17:10:00|943.1|938.1|942.5|937.5|943.6|938.6|942|937|171
1597857300000|2020-08-19 17:15:00|942.8|937.8|943|938|943.9|938.9|942.6|937.6|111
1597857600000|2020-08-19 17:20:00|943.1|938.1|943.1|938.1|943.4|938.4|942.8|937.8|88
1597857900000|2020-08-19 17:25:00|943.2|938.2|944.7|939.7|945|940|943.2|938.2|114
1597858200000|2020-08-19 17:30:00|944.5|939.5|945.4|940.4|946|941|944.4|939.4|89
1597858500000|2020-08-19 17:35:00|944.9|939.9|946.1|941.1|946.2|941.2|944.5|939.5|100
1597858800000|2020-08-19 17:40:00|946.3|941.3|945.6|940.6|946.4|941.4|945.4|940.4|66
1597859100000|2020-08-19 17:45:00|945.7|940.7|947.2|942.2|947.3|942.3|945.6|940.6|75
1597859400000|2020-08-19 17:50:00|947.1|942.1|946.5|941.5|947.6|942.6|946.2|941.2|65
1597859700000|2020-08-19 17:55:00|946.4|941.4|952|933.1|952|941.6|944.5|933|59
1597860000000|2020-08-19 18:00:00|951.9|933|947.6|942.6|952|944.9|945.1|933|254
1597860300000|2020-08-19 18:05:00|947.8|942.8|940.1|935.1|947.8|942.8|939.5|934.5|564
1597860600000|2020-08-19 18:10:00|940.2|935.2|938.1|933.1|941.1|936.1|937.1|932.1|445
1597860900000|2020-08-19 18:15:00|938.3|933.3|936.9|931.9|939.1|934.1|935.9|930.9|440
1597861200000|2020-08-19 18:20:00|937|932|939.1|934.1|940.3|935.3|936.4|931.4|303
1597861500000|2020-08-19 18:25:00|938.9|933.9|938.7|933.7|939.7|934.7|938.3|933.3|253
1597861800000|2020-08-19 18:30:00|938.6|933.6|937.4|932.4|938.7|933.7|935.9|930.9|299
1597862100000|2020-08-19 18:35:00|937.3|932.3|935.7|930.7|937.4|932.4|934.7|929.7|284
1597862400000|2020-08-19 18:40:00|935.8|930.8|934.1|929.1|936.7|931.7|933.3|928.3|298
1597862700000|2020-08-19 18:45:00|934|929|935.1|930.1|936.9|931.9|934|929|208
1597863000000|2020-08-19 18:50:00|935.2|930.2|935.1|930.1|936.4|931.4|934.8|929.8|172
1597863300000|2020-08-19 18:55:00|935.2|930.2|936.4|931.4|936.9|931.9|935.1|930.1|131
1597863600000|2020-08-19 19:00:00|936.3|931.3|936.1|931.1|937.4|932.4|935.2|930.2|206
1597863900000|2020-08-19 19:05:00|936.2|931.2|935.6|930.6|937.1|932.1|935.6|930.6|127
1597864200000|2020-08-19 19:10:00|935.7|930.7|937.1|932.1|937.4|932.4|935.6|930.6|105
1597864500000|2020-08-19 19:15:00|937|932|936.6|931.6|937.9|932.9|936.3|931.3|109
1597864800000|2020-08-19 19:20:00|936.5|931.5|937.4|932.4|938|933|936.1|931.1|91
1597865100000|2020-08-19 19:25:00|937.5|932.5|936.7|931.7|938.7|933.7|936.5|931.5|85
1597865400000|2020-08-19 19:30:00|936.8|931.8|935.2|930.2|936.9|931.9|935.1|930.1|122
1597865700000|2020-08-19 19:35:00|935.3|930.3|932.5|927.5|935.6|930.6|931.6|926.6|184
1597866000000|2020-08-19 19:40:00|932.4|927.4|935.1|930.1|935.2|930.2|932|927|157
1597866300000|2020-08-19 19:45:00|934.9|929.9|932|927|935.1|930.1|932|927|99
1597866600000|2020-08-19 19:50:00|931.9|926.9|933.3|928.3|934.1|929.1|931.7|926.7|108
1597866900000|2020-08-19 19:55:00|933.4|928.4|935.6|930.6|935.8|930.8|933.3|928.3|112
1597867200000|2020-08-19 20:00:00|935.5|930.5|934.7|929.7|935.6|930.6|934.2|929.2|56
1597867500000|2020-08-19 20:05:00|934.8|929.8|932.9|927.9|934.8|929.8|932.6|927.6|61
1597867800000|2020-08-19 20:10:00|933|928|932.6|927.6|933.2|928.2|932.6|927.6|35
1597868100000|2020-08-19 20:15:00|932.5|927.5|932.2|927.2|932.9|927.9|932.2|927.2|30
1597868400000|2020-08-19 20:20:00|932.1|927.1|931|926|932.5|927.5|931|926|111
1597868700000|2020-08-19 20:25:00|930.9|925.9|932.7|927.7|933|928|929|924|79
1597869000000|2020-08-19 20:30:00|932.8|927.8|931.6|926.6|933.5|928.5|931.4|926.4|62
1597869300000|2020-08-19 20:35:00|931.5|926.5|932.6|927.6|933.2|928.2|931.5|926.5|40
1597869600000|2020-08-19 20:40:00|932.5|927.5|932.7|927.7|933|928|932.2|927.2|64
1597869900000|2020-08-19 20:45:00|932.6|927.6|931.9|926.9|933.1|928.1|931.6|926.6|73
1597870200000|2020-08-19 20:50:00|932.1|927.1|932.5|927.5|933.2|928.2|931.4|926.4|53
1597870500000|2020-08-19 20:55:00|932.3|927.3|932.3|927.3|933.6|928.6|932.3|927.3|40
1597874400000|2020-08-19 22:00:00|943.1|923.1|939.2|928.2|944.8|928.8|939.2|922.7|70
1597874700000|2020-08-19 22:05:00|939.1|928.1|936.9|931.9|939.8|932.5|936.8|927|50
1597875000000|2020-08-19 22:10:00|936.7|931.7|938.1|933.1|938.7|933.7|936.3|931.3|78
1597875300000|2020-08-19 22:15:00|938|933|938|933|939.2|934.2|937.5|932.5|65
1597875600000|2020-08-19 22:20:00|937.9|932.9|938.3|933.3|938.5|933.5|936.7|931.7|85
1597875900000|2020-08-19 22:25:00|938.2|933.2|936.8|931.8|938.7|933.7|936.7|930.3|72
1597876200000|2020-08-19 22:30:00|936.9|931.9|936.3|931.3|936.9|931.9|935.8|930.8|50
1597876500000|2020-08-19 22:35:00|936.2|931.2|936.4|931.4|936.4|931.4|935.8|930.8|30
1597876800000|2020-08-19 22:40:00|936.5|931.5|937|932|937.6|932.6|936|931|59
1597877100000|2020-08-19 22:45:00|937.1|932.1|936.5|931.5|937.7|932.7|935.7|930.7|70
1597877400000|2020-08-19 22:50:00|936.4|931.4|940.2|935.2|940.2|935.2|936.4|931.4|59
1597877700000|2020-08-19 22:55:00|940.1|935.1|940.8|935.8|941.2|936.2|940.1|935.1|61
1597878000000|2020-08-19 23:00:00|940.4|935.4|938.6|933.6|940.4|935.4|938.6|933.6|53
1597878300000|2020-08-19 23:05:00|938.7|933.7|938.4|933.4|938.7|933.7|937.1|932.1|67
1597878600000|2020-08-19 23:10:00|938.5|933.5|938.9|933.9|940.6|935.6|938.5|933.5|63
1597878900000|2020-08-19 23:15:00|938.8|933.8|937.9|932.9|939.1|934.1|937.4|932.4|63
1597879200000|2020-08-19 23:20:00|937.8|932.8|936.7|931.7|938.6|933.6|936.6|931.6|57
1597879500000|2020-08-19 23:25:00|937|932|936.6|931.6|937.2|932.2|935.9|930.9|83
1597879800000|2020-08-19 23:30:00|936.5|931.5|935.8|930.8|936.6|931.6|935.4|930.4|43
1597880100000|2020-08-19 23:35:00|935.7|930.7|936.9|931.9|937.1|932.1|935.3|930.3|43
1597880400000|2020-08-19 23:40:00|937|932|936.9|931.9|937.7|932.7|935.9|930.9|64
1597880700000|2020-08-19 23:45:00|937|932|935.4|930.4|937.1|932.1|934.8|929.8|71
1597881000000|2020-08-19 23:50:00|935.6|930.6|934.1|929.1|935.8|930.8|933.4|928.4|120
1597881300000|2020-08-19 23:55:00|934.3|929.3|934.3|929.3|935.1|930.1|934|929|72
1597881600000|2020-08-20 00:00:00|934.2|929.2|933.1|928.1|936|929.2|932.2|925.3|168
1597881900000|2020-08-20 00:05:00|933|928|933.8|928.8|934.6|929.6|932.6|927.6|75
1597882200000|2020-08-20 00:10:00|933.5|928.5|933.8|928.8|934.8|929.8|933.2|928.2|75
1597882500000|2020-08-20 00:15:00|933.9|928.9|933.9|928.9|935|930|933.4|928.4|68
1597882800000|2020-08-20 00:20:00|933.8|928.8|934.3|929.3|934.6|929.6|933.4|928.4|74
1597883100000|2020-08-20 00:25:00|934.2|929.2|934.9|929.9|935.4|930.4|934.1|929.1|61
1597883400000|2020-08-20 00:30:00|934.8|929.8|937.3|932.3|937.5|932.5|934.5|929.5|63
1597883700000|2020-08-20 00:35:00|937.2|932.2|938.4|933.4|939.5|934.5|936.9|931.9|109
1597884000000|2020-08-20 00:40:00|938.2|933.2|938.9|933.9|939.2|934.2|937.5|932.5|112
1597884300000|2020-08-20 00:45:00|939.1|934.1|939.2|934.2|939.4|934.4|938.1|933.1|87
1597884600000|2020-08-20 00:50:00|939.4|934.4|941.2|932|942.6|935.5|939.2|932|130
1597884900000|2020-08-20 00:55:00|941.3|932.1|941.8|936.8|942|937|939.1|932.1|115
1597885200000|2020-08-20 01:00:00|941.9|936.9|943.5|934|946.2|937.8|941.9|933.9|287
1597885500000|2020-08-20 01:05:00|943.7|934.1|941.5|936.5|944.4|937.7|941.5|934.1|144
1597885800000|2020-08-20 01:10:00|941.3|936.3|941.6|936.6|943.1|938.1|941.2|936.2|134
1597886100000|2020-08-20 01:15:00|941.5|936.5|939.2|934.2|941.9|936.9|939.2|934.2|134
1597886400000|2020-08-20 01:20:00|939.3|934.3|938.4|929.3|941.6|934.6|937.3|928.3|230
1597886700000|2020-08-20 01:25:00|938.3|929.2|937.7|928.5|939|929.9|937.6|928.3|239
1597887000000|2020-08-20 01:30:00|937.6|928.4|938.3|929.1|938.3|929.1|935.9|926.7|262
1597887300000|2020-08-20 01:35:00|938|928.8|938.7|933.7|939.7|933.7|936.8|927.6|152
1597887600000|2020-08-20 01:40:00|938.3|933.3|936.2|931.2|938.3|933.3|935.4|930.4|149
1597887900000|2020-08-20 01:45:00|936.3|931.3|938.4|933.4|938.9|933.9|936.3|931.3|115
1597888200000|2020-08-20 01:50:00|938.6|933.6|937.8|932.8|938.9|933.9|937.4|932.4|68
1597888500000|2020-08-20 01:55:00|938.1|933.1|939.8|934.8|939.8|934.8|937.8|932.8|87
1597888800000|2020-08-20 02:00:00|939.7|934.7|939.6|934.6|940.6|935.6|938.5|933.5|83
1597889100000|2020-08-20 02:05:00|939.4|934.4|939.1|934.1|940.2|935.2|938.9|933.9|54
1597889400000|2020-08-20 02:10:00|939|934|940.6|935.6|940.8|935.8|938.6|933.6|99
1597889700000|2020-08-20 02:15:00|940.5|935.5|939.4|934.4|940.6|935.6|938.6|933.6|77
1597890000000|2020-08-20 02:20:00|939.3|934.3|939.9|934.9|940.6|935.6|938.9|933.9|53
1597890300000|2020-08-20 02:25:00|939.8|934.8|939.5|934.5|939.9|934.9|938.8|933.8|42
1597890600000|2020-08-20 02:30:00|939.6|934.6|940.3|935.3|940.6|935.6|939.6|934.6|84
1597890900000|2020-08-20 02:35:00|940.5|935.5|939.9|934.9|940.6|935.6|939.6|934.6|71
1597891200000|2020-08-20 02:40:00|940|935|939.2|934.2|940.2|935.2|938.6|933.6|45
1597891500000|2020-08-20 02:45:00|939.3|934.3|939.3|934.3|939.5|934.5|938.6|933.6|56
1597891800000|2020-08-20 02:50:00|939.2|934.2|942|937|942.1|937.1|939.1|934.1|65
1597892100000|2020-08-20 02:55:00|942.1|937.1|944.6|939.6|945.3|940.3|941.1|936.1|109
1597892400000|2020-08-20 03:00:00|944.3|939.3|944.1|939.1|945.3|940.3|943.6|938.6|104
1597892700000|2020-08-20 03:05:00|944.5|939.5|944.2|939.2|945.9|940.9|943.9|938.9|103
1597893000000|2020-08-20 03:10:00|944.6|939.6|945.1|940.1|945.5|940.5|942.4|937.4|98
1597893300000|2020-08-20 03:15:00|945|940|945.6|940.6|946|941|944.4|939.4|91
1597893600000|2020-08-20 03:20:00|945.5|940.5|946.6|941.6|946.8|941.8|945.3|940.3|107
1597893900000|2020-08-20 03:25:00|946.5|941.5|947.3|942.3|948.2|943.2|946.2|941.2|99
1597894200000|2020-08-20 03:30:00|947.1|942.1|944.8|939.8|947.1|942.1|944.4|939.4|105
1597894500000|2020-08-20 03:35:00|944.9|939.9|945.2|940.2|945.6|940.6|944.2|939.2|59
1597894800000|2020-08-20 03:40:00|945.1|940.1|945|940|945.4|940.4|944.2|939.2|50
1597895100000|2020-08-20 03:45:00|945.1|940.1|945|940|945.6|940.6|944.7|939.7|56
1597895400000|2020-08-20 03:50:00|945.2|940.2|945.8|940.8|946.1|941.1|945.2|940.2|66
1597895700000|2020-08-20 03:55:00|945.7|940.7|944.9|939.9|946.4|941.4|944.8|939.8|68
1597896000000|2020-08-20 04:00:00|944.8|939.8|945.5|940.5|946.1|941.1|944.7|939.7|47
1597896300000|2020-08-20 04:05:00|945.3|940.3|946.7|941.7|946.7|941.7|945.2|940.2|26
1597896600000|2020-08-20 04:10:00|946.6|941.6|947.5|942.5|948.3|943.3|946|941|103
1597896900000|2020-08-20 04:15:00|947.4|942.4|946.9|941.9|948.2|943.2|946.5|941.5|67
1597897200000|2020-08-20 04:20:00|947.2|942.2|946.6|941.6|947.8|942.8|946.1|941.1|56
1597897500000|2020-08-20 04:25:00|946.7|941.7|946.6|941.6|947.4|942.4|946.1|941.1|52
1597897800000|2020-08-20 04:30:00|946.5|941.5|945.8|940.8|946.5|941.5|944.7|939.7|50
1597898100000|2020-08-20 04:35:00|945.7|940.7|944.5|939.5|945.8|940.8|944.3|939.3|70
1597898400000|2020-08-20 04:40:00|944.4|939.4|944.8|939.8|945.3|940.3|944.4|939.4|39
1597898700000|2020-08-20 04:45:00|945|940|944|939|945.1|940.1|943.9|938.9|49
1597899000000|2020-08-20 04:50:00|943.9|938.9|942.5|937.5|944.4|939.4|941.9|936.9|130
1597899300000|2020-08-20 04:55:00|942.6|937.6|943|938|943.4|938.4|942.3|937.3|122
1597899600000|2020-08-20 05:00:00|942.9|937.9|941.9|936.9|943.1|938.1|941.5|936.5|68
1597899900000|2020-08-20 05:05:00|942|937|942.3|937.3|943.1|938.1|941.6|936.6|74
1597900200000|2020-08-20 05:10:00|942.4|937.4|943.1|938.1|944.6|939.6|942.4|937.4|53
1597900500000|2020-08-20 05:15:00|943|938|945.4|940.4|945.4|940.4|943|938|38
1597900800000|2020-08-20 05:20:00|945.5|940.5|942.1|937.1|945.6|940.6|941.7|936.7|98
1597901100000|2020-08-20 05:25:00|942|937|940.7|935.7|942.9|937.9|940.4|935.4|86
1597901400000|2020-08-20 05:30:00|941|936|940.1|935.1|941.9|936.9|939.6|934.6|156
1597901700000|2020-08-20 05:35:00|940|935|939.4|934.4|940.3|935.3|938.9|933.9|122
1597902000000|2020-08-20 05:40:00|939.5|934.5|939.3|934.3|940.3|935.3|938.9|933.9|86
1597902300000|2020-08-20 05:45:00|939.4|934.4|940.4|935.4|940.7|935.7|939.2|934.2|71
1597902600000|2020-08-20 05:50:00|940.3|935.3|940.2|935.2|940.3|935.3|938.8|933.8|65
1597902900000|2020-08-20 05:55:00|940.1|935.1|940|935|940.7|935.7|939.3|934.3|42
1597903200000|2020-08-20 06:00:00|940.1|935.1|940.6|935.6|941.3|936.3|939.7|934.7|71
1597903500000|2020-08-20 06:05:00|940.7|935.7|942.2|937.2|942.4|937.4|940.6|935.6|78
1597903800000|2020-08-20 06:10:00|942.3|937.3|944.4|935.3|944.5|938.3|941.3|935|127
1597904100000|2020-08-20 06:15:00|944.3|935.2|942.7|937.7|944.5|937.9|941.6|934.5|93
1597904400000|2020-08-20 06:20:00|942.5|937.5|942.6|937.6|942.7|937.7|940.8|935.8|96
1597904700000|2020-08-20 06:25:00|942.7|937.7|940.2|935.2|943.2|937.7|940.2|931.4|87
1597905000000|2020-08-20 06:30:00|940.4|935.4|939.9|934.9|940.7|935.7|939.8|934.8|75
1597905300000|2020-08-20 06:35:00|939.8|934.8|940.5|935.5|941.2|936.2|939.7|934.7|90
1597905600000|2020-08-20 06:40:00|940.4|935.4|941.1|936.1|941.2|936.2|938.9|933.9|68
1597905900000|2020-08-20 06:45:00|941.4|936.4|939.8|934.8|941.4|936.4|938.7|933.7|214
1597906200000|2020-08-20 06:50:00|939.9|934.9|941.2|936.2|941.8|936.8|939.5|934.5|60
1597906500000|2020-08-20 06:55:00|941.3|936.3|940.1|935.1|941.3|936.3|939.3|934.3|81
1597906800000|2020-08-20 07:00:00|939.8|934.8|939.6|934.6|940.8|935.8|939.4|934.4|81
1597907100000|2020-08-20 07:05:00|939.7|934.7|941.4|936.4|942.5|937.2|939.5|933.2|113
1597907400000|2020-08-20 07:10:00|941.3|936.3|938.6|933.6|941.5|936.5|938|933|109
1597907700000|2020-08-20 07:15:00|938.5|933.5|938.3|933.3|938.8|933.8|937.5|932.5|64
1597908000000|2020-08-20 07:20:00|938.4|933.4|940.1|935.1|940.7|935.7|938.3|933.3|96
1597908300000|2020-08-20 07:25:00|940|935|939.4|934.4|940.6|935.6|939|934|71
1597908600000|2020-08-20 07:30:00|939.3|934.3|940.6|935.6|940.6|935.6|939|934|91
1597908900000|2020-08-20 07:35:00|940.4|935.4|939|934|940.8|935.8|938.2|933.2|76
1597909200000|2020-08-20 07:40:00|939.1|934.1|940.6|935.6|941|936|938.5|933.5|96
1597909500000|2020-08-20 07:45:00|940.7|935.7|936.7|931.7|940.8|935.8|936.6|931.6|134
1597909800000|2020-08-20 07:50:00|936.8|931.8|935.6|930.6|938.8|933.8|935.2|930.2|137
1597910100000|2020-08-20 07:55:00|935.9|930.9|936.4|931.4|937.9|932.9|935.9|930.9|104
1597910400000|2020-08-20 08:00:00|936.3|931.3|935.3|930.3|936.5|931.5|935.1|930.1|90
1597910700000|2020-08-20 08:05:00|935.5|930.5|935.1|930.1|936.1|931.1|934.9|929.9|82
1597911000000|2020-08-20 08:10:00|934.9|929.9|930.2|925.2|935|930|929.9|924.9|133
1597911300000|2020-08-20 08:15:00|930.4|925.4|928.1|923.1|930.5|925.5|928.1|923.1|143
1597911600000|2020-08-20 08:20:00|928.4|923.4|930.9|925.9|931.3|926.3|925.2|919.5|336
1597911900000|2020-08-20 08:25:00|930.6|925.6|931|926|931.9|926.9|928.9|923.9|170
1597912200000|2020-08-20 08:30:00|931.4|926.4|931|926|932.9|927.9|929.9|924.9|126
1597912500000|2020-08-20 08:35:00|930.7|925.7|931.3|926.3|932.1|927.1|929.9|924.9|153
1597912800000|2020-08-20 08:40:00|931.2|926.2|933.1|928.1|933.7|928.7|931.1|926.1|110
1597913100000|2020-08-20 08:45:00|932.9|927.9|933.2|928.2|933.8|928.8|932.3|927.3|92
1597913400000|2020-08-20 08:50:00|933.3|928.3|933.3|928.3|934.1|929.1|932|927|137
1597913700000|2020-08-20 08:55:00|933.4|928.4|931.7|926.7|934.2|929.2|931.4|926.4|138
1597914000000|2020-08-20 09:00:00|931.6|926.6|931.2|926.2|931.6|926.6|930.9|925.9|93
1597914300000|2020-08-20 09:05:00|931.1|926.1|933.5|928.5|934|929|931.1|926.1|89
1597914600000|2020-08-20 09:10:00|933.6|928.6|932.8|927.8|934|929|932.8|927.8|69
1597914900000|2020-08-20 09:15:00|932.6|927.6|931.9|926.9|933|928|931.7|926.7|93
1597915200000|2020-08-20 09:20:00|931.8|926.8|932|927|932.4|927.4|930.8|925.8|101
1597915500000|2020-08-20 09:25:00|931.9|926.9|931.3|926.3|932.3|927.3|931|926|112
1597915800000|2020-08-20 09:30:00|931.1|926.1|929.5|924.5|931.5|926.5|928.9|923.9|135
1597916100000|2020-08-20 09:35:00|929.7|924.7|931.3|926.3|931.3|926.3|928.6|923.6|82
1597916400000|2020-08-20 09:40:00|931.4|926.4|933.9|928.9|934.1|929.1|930.8|925.8|114
1597916700000|2020-08-20 09:45:00|933.8|928.8|932.1|927.1|933.9|928.9|931.5|926.5|86
1597917000000|2020-08-20 09:50:00|932.5|927.5|930|925|932.7|927.7|930|925|73
1597917300000|2020-08-20 09:55:00|930.2|925.2|930.2|925.2|930.9|925.9|929.3|924.3|75
1597917600000|2020-08-20 10:00:00|930.3|925.3|929|924|930.8|925.8|929|924|54
1597917900000|2020-08-20 10:05:00|929.1|924.1|929|924|930.8|925.8|928.8|923.8|46
1597918200000|2020-08-20 10:10:00|929.1|924.1|929.4|924.4|929.4|924.4|927.5|922.5|75
1597918500000|2020-08-20 10:15:00|929.3|924.3|928.5|923.5|930.3|925.3|927.8|922.8|131
1597918800000|2020-08-20 10:20:00|928.4|923.4|928.5|923.5|929|924|927|922|158
1597919100000|2020-08-20 10:25:00|928.4|923.4|929|924|929|924|927.1|922.1|81
1597919400000|2020-08-20 10:30:00|929.1|924.1|929.3|924.3|930.3|925.3|928.7|923.7|72
1597919700000|2020-08-20 10:35:00|929|924|929|924|929.5|924.5|927.7|922.7|99
1597920000000|2020-08-20 10:40:00|928.8|923.8|928.9|923.9|930.2|925.2|928.5|923.5|106
1597920300000|2020-08-20 10:45:00|929|924|929.1|924.1|929.5|924.5|927.5|922.5|86
1597920600000|2020-08-20 10:50:00|929.2|924.2|932.7|927.7|933.4|928.4|929.2|924.2|120
1597920900000|2020-08-20 10:55:00|932.8|927.8|932.3|927.3|933.2|928.2|931.7|926.7|94
1597921200000|2020-08-20 11:00:00|932|927|930.4|925.4|932.4|927.4|930.1|925.1|106
1597921500000|2020-08-20 11:05:00|930.3|925.3|929.1|924.1|931|926|929.1|924.1|66
1597921800000|2020-08-20 11:10:00|929|924|932.1|927.1|932.3|927.3|929|924|68
1597922100000|2020-08-20 11:15:00|931.8|926.8|931.8|926.8|932.4|927.4|931.4|926.4|51
1597922400000|2020-08-20 11:20:00|931.6|926.6|932.7|927.7|933|928|930.9|925.9|70
1597922700000|2020-08-20 11:25:00|932.8|927.8|933.5|928.5|934.1|929.1|932.8|927.8|70
1597923000000|2020-08-20 11:30:00|933.4|928.4|934.1|929.1|934.3|929.3|932.6|927.6|65
1597923300000|2020-08-20 11:35:00|934.3|929.3|936.7|931.7|937.7|932.7|934.1|929.1|154
1597923600000|2020-08-20 11:40:00|936.9|931.9|936.8|931.8|937.2|932.2|935.9|930.9|76
1597923900000|2020-08-20 11:45:00|937|932|936.9|931.9|937.5|932.5|936.8|931.8|93
1597924200000|2020-08-20 11:50:00|936.7|931.7|934.8|929.8|936.8|931.8|934.5|929.5|64
1597924500000|2020-08-20 11:55:00|934.9|929.9|936.1|931.1|936.6|931.6|934.9|929.9|86
1597924800000|2020-08-20 12:00:00|935.7|930.7|934.3|929.3|936.9|931.9|934.3|929.3|130
1597925100000|2020-08-20 12:05:00|933.8|928.8|933.5|928.5|935.9|930.9|933.3|928.3|136
1597925400000|2020-08-20 12:10:00|933.6|928.6|931.5|926.5|933.9|928.9|931.3|926.3|134
1597925700000|2020-08-20 12:15:00|931.4|926.4|930.4|925.4|932.7|927.7|928.3|923.3|158
1597926000000|2020-08-20 12:20:00|930.5|925.5|928.4|923.4|932.3|927.3|928.4|923.4|182
1597926300000|2020-08-20 12:25:00|928.7|923.7|934.1|918.2|934.9|924.7|926.4|918.2|160
1597926600000|2020-08-20 12:30:00|933.8|917.8|930.3|925.3|934|927.3|928.6|917.8|328
1597926900000|2020-08-20 12:35:00|930.2|925.2|933|928|934.1|929.1|930|925|181
1597927200000|2020-08-20 12:40:00|932.8|927.8|930.7|925.7|934|929|929.7|924.7|178
1597927500000|2020-08-20 12:45:00|930.1|925.1|927.7|922.7|930.9|925.9|926.7|921.7|186
1597927800000|2020-08-20 12:50:00|927.5|922.5|925.3|920.3|928.7|923.7|924.9|919.9|162
1597928100000|2020-08-20 12:55:00|925.2|920.2|924.9|919.9|925.9|920.9|923.2|918.2|224
1597928400000|2020-08-20 13:00:00|925.2|920.2|919.2|914.2|926.2|921.2|916.9|911.9|371
1597928700000|2020-08-20 13:05:00|919|914|919|914|920|915|913.4|908.4|407
1597929000000|2020-08-20 13:10:00|919.3|914.3|916|911|919.3|914.3|915.8|910.8|237
1597929300000|2020-08-20 13:15:00|915.9|910.9|913.2|908.2|916.3|911.3|913.1|908.1|231
1597929600000|2020-08-20 13:20:00|913.1|908.1|912.4|907.4|915.3|908.5|909.3|904.3|283
1597929900000|2020-08-20 13:25:00|912.5|907.5|910.9|905.9|913.9|908.9|910|905|267
1597930200000|2020-08-20 13:30:00|910.6|905.6|912.9|907.9|916.6|908.9|909.6|904.6|355
1597930500000|2020-08-20 13:35:00|913.1|908.1|913.2|908.2|916.4|911.4|911.9|906.9|315
1597930800000|2020-08-20 13:40:00|913.1|908.1|914.9|909.9|915.1|910.1|910.2|905.2|302
1597931100000|2020-08-20 13:45:00|914.8|909.8|912.9|907.9|914.8|909.8|912.7|907.7|254
1597931400000|2020-08-20 13:50:00|913|908|913.2|908.2|914.7|909.7|912.4|907.4|169
1597931700000|2020-08-20 13:55:00|913.4|908.4|912.4|907.4|915.5|910.5|912.2|907.2|186
1597932000000|2020-08-20 14:00:00|912.3|907.3|911.6|906.6|915|910|909.7|904.7|338
1597932300000|2020-08-20 14:05:00|911.7|906.7|917.8|912.8|918.4|913.4|911|906|289
1597932600000|2020-08-20 14:10:00|917.9|912.9|917|912|918.5|913.5|915.1|910.1|219
1597932900000|2020-08-20 14:15:00|917.1|912.1|918.8|913.8|919.2|914.2|915.9|910.9|211
1597933200000|2020-08-20 14:20:00|919.2|914.2|920.2|915.2|921.6|916.6|918.8|913.8|212
1597933500000|2020-08-20 14:25:00|920.3|915.3|919.7|914.7|921.2|916.2|918.3|913.3|172
1597933800000|2020-08-20 14:30:00|919.6|914.6|919.5|914.5|921.1|916.1|917.1|912.1|234
1597934100000|2020-08-20 14:35:00|919.7|914.7|916.8|911.8|920|915|916.8|911.8|168
1597934400000|2020-08-20 14:40:00|916.7|911.7|916.6|911.6|917.6|912.6|914.8|909.8|209
1597934700000|2020-08-20 14:45:00|916.7|911.7|918.9|913.9|919.5|914.5|915.5|910.5|187
1597935000000|2020-08-20 14:50:00|919.1|914.1|922.6|917.6|923|918|918.9|913.9|215
1597935300000|2020-08-20 14:55:00|922.5|917.5|922.1|917.1|923.5|918.5|920.4|915.4|194
1597935600000|2020-08-20 15:00:00|922|917|922.1|917.1|923.6|918.6|920.4|915.4|156
1597935900000|2020-08-20 15:05:00|922.2|917.2|918.1|913.1|922.3|917.3|917.6|912.6|135
1597936200000|2020-08-20 15:10:00|917.9|912.9|918.6|913.6|919.5|914.5|917.7|912.7|129
1597936500000|2020-08-20 15:15:00|918.8|913.8|920.2|915.2|920.4|915.4|918.5|913.5|106
1597936800000|2020-08-20 15:20:00|920.1|915.1|922.9|917.9|922.9|917.9|919.8|914.8|125
1597937100000|2020-08-20 15:25:00|923.3|918.3|921.5|916.5|923.6|918.6|921.5|916.5|148
1597937400000|2020-08-20 15:30:00|921.6|916.6|921.1|916.1|921.9|916.9|920.8|915.8|106
1597937700000|2020-08-20 15:35:00|921.2|916.2|923.9|918.9|923.9|918.9|921.1|916.1|153
1597938000000|2020-08-20 15:40:00|923.8|918.8|923|918|923.9|918.9|922.7|917.7|111
1597938300000|2020-08-20 15:45:00|923.2|918.2|923.6|918.6|924|919|922.9|917.9|102
1597938600000|2020-08-20 15:50:00|923.7|918.7|922.8|917.8|923.9|918.9|922.7|917.7|91
1597938900000|2020-08-20 15:55:00|923|918|921.7|916.7|923.3|918.3|921.4|916.4|90
1597939200000|2020-08-20 16:00:00|922.2|917.2|921.8|916.8|922.8|917.8|920.2|915.2|139
1597939500000|2020-08-20 16:05:00|922|917|921.8|916.8|922.8|917.8|921.8|916.8|61
1597939800000|2020-08-20 16:10:00|921.6|916.6|920.4|915.4|922.6|917.6|920.3|915.3|80
1597940100000|2020-08-20 16:15:00|920.2|915.2|920.1|915.1|920.5|915.5|919.2|914.2|111
1597940400000|2020-08-20 16:20:00|920.3|915.3|918.9|913.9|920.4|915.4|917.7|912.7|79
1597940700000|2020-08-20 16:25:00|918.7|913.7|919.1|914.1|919.8|914.8|918.5|913.5|74
1597941000000|2020-08-20 16:30:00|919.2|914.2|919.4|914.4|919.9|914.9|918.8|913.8|60
1597941300000|2020-08-20 16:35:00|919.5|914.5|919.7|914.7|920|915|919.1|914.1|73
1597941600000|2020-08-20 16:40:00|919.8|914.8|919.2|914.2|920|915|919|914|129
1597941900000|2020-08-20 16:45:00|919.4|914.4|918.5|913.5|919.8|914.8|918.1|913.1|87
1597942200000|2020-08-20 16:50:00|918.6|913.6|920.4|915.4|920.5|915.5|917.9|912.9|94
1597942500000|2020-08-20 16:55:00|920.2|915.2|920.6|915.6|920.6|915.6|919.6|914.6|53
1597942800000|2020-08-20 17:00:00|920.7|915.7|920.9|915.9|922.3|917.3|919|914|188
1597943100000|2020-08-20 17:05:00|920.8|915.8|919|914|921.2|916.2|919|914|101
1597943400000|2020-08-20 17:10:00|919.4|914.4|918.4|913.4|920|915|917.9|912.9|91
1597943700000|2020-08-20 17:15:00|918.5|913.5|919.2|914.2|919.7|914.7|918.4|913.4|74
1597944000000|2020-08-20 17:20:00|919.1|914.1|919.9|914.9|920.3|915.3|919|914|93
1597944300000|2020-08-20 17:25:00|919.8|914.8|919.4|914.4|919.8|914.8|918.4|913.4|75
1597944600000|2020-08-20 17:30:00|919.5|914.5|918.9|913.9|919.8|914.8|918.5|913.5|71
1597944900000|2020-08-20 17:35:00|919|914|919.7|914.7|919.9|914.9|918.3|913.3|79
1597945200000|2020-08-20 17:40:00|919.2|914.2|918.3|913.3|919.2|914.2|918|913|59
1597945500000|2020-08-20 17:45:00|917.9|912.9|917.9|912.9|918.5|913.5|917|912|76
1597945800000|2020-08-20 17:50:00|917.6|912.6|917.5|912.5|918|913|917.3|912.3|55
1597946100000|2020-08-20 17:55:00|917.4|912.4|916.9|911.9|917.6|912.6|916.7|911.7|92
1597946400000|2020-08-20 18:00:00|917|912|918.1|913.1|918.7|913.7|917|912|84
1597946700000|2020-08-20 18:05:00|918|913|918.5|913.5|918.9|913.9|918|913|45
1597947000000|2020-08-20 18:10:00|918.6|913.6|919.9|914.9|920.2|915.2|918.5|913.5|56
1597947300000|2020-08-20 18:15:00|919.7|914.7|920.6|915.6|920.9|915.9|919.7|914.7|48
1597947600000|2020-08-20 18:20:00|920.5|915.5|921.6|916.6|921.8|916.8|920.5|915.5|90
1597947900000|2020-08-20 18:25:00|921.5|916.5|922.8|917.8|923|918|921.2|916.2|61
1597948200000|2020-08-20 18:30:00|922.5|917.5|923|918|923|918|921.4|916.4|67
1597948500000|2020-08-20 18:35:00|923.1|918.1|923.4|918.4|923.6|918.6|922.7|917.7|52
1597948800000|2020-08-20 18:40:00|923.3|918.3|922.4|917.4|923.8|918.8|921.7|916.7|65
1597949100000|2020-08-20 18:45:00|922.2|917.2|924.5|919.5|924.8|919.8|921.8|916.8|149
1597949400000|2020-08-20 18:50:00|924.6|919.6|924|919|925.2|920.2|923.5|918.5|101
1597949700000|2020-08-20 18:55:00|923.9|918.9|924.1|919.1|924.9|919.9|923.4|918.4|88
1597950000000|2020-08-20 19:00:00|924|919|926|921|926.3|921.3|923.6|918.6|106
1597950300000|2020-08-20 19:05:00|925.9|920.9|926|921|926.8|921.8|925.1|920.1|150
1597950600000|2020-08-20 19:10:00|926.2|921.2|925.2|920.2|926.2|921.2|924.5|919.5|121
1597950900000|2020-08-20 19:15:00|925.3|920.3|923.6|918.6|925.9|920.9|923.1|918.1|114
1597951200000|2020-08-20 19:20:00|923.8|918.8|925.3|920.3|925.6|920.6|923.4|918.4|105
1597951500000|2020-08-20 19:25:00|925.4|920.4|925.9|920.9|926|921|925|920|73
1597951800000|2020-08-20 19:30:00|926|921|926.6|921.6|926.6|921.6|924.8|919.8|105
1597952100000|2020-08-20 19:35:00|926.5|921.5|926.8|921.8|927.2|922.2|926.2|921.2|57
1597952400000|2020-08-20 19:40:00|926.9|921.9|926.3|921.3|926.9|921.9|925.7|920.7|59
1597952700000|2020-08-20 19:45:00|926.4|921.4|925.7|920.7|927|922|925.7|920.7|55
1597953000000|2020-08-20 19:50:00|925.6|920.6|925.6|920.6|926.4|921.4|925.3|920.3|50
1597953300000|2020-08-20 19:55:00|925.7|920.7|926.4|921.4|926.8|921.8|925.6|920.6|91
1597953600000|2020-08-20 20:00:00|926.8|921.8|926.1|921.1|926.8|921.8|926|921|44
1597953900000|2020-08-20 20:05:00|926.2|921.2|925.7|920.7|926.5|921.5|925.7|920.7|15
1597954200000|2020-08-20 20:10:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|29
1597954500000|2020-08-20 20:15:00|925.4|920.4|925|920|925.7|920.7|925|920|26
1597954800000|2020-08-20 20:20:00|925.2|920.2|925|920|925.4|920.4|925|920|15
1597955100000|2020-08-20 20:25:00|924.8|919.8|924.7|919.7|925.3|920.3|924.6|919.6|21
1597955400000|2020-08-20 20:30:00|924.8|919.8|924.7|919.7|925.2|920.2|923.9|918.9|23
1597955700000|2020-08-20 20:35:00|924.5|919.5|924.4|919.4|924.5|919.5|924.2|919.2|11
1597956000000|2020-08-20 20:40:00|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|15
1597956300000|2020-08-20 20:45:00|924.6|919.6|924.7|919.7|924.9|919.9|924.1|919.1|45
1597956600000|2020-08-20 20:50:00|924.6|919.6|924.3|919.3|924.6|919.6|924|919|37
1597956900000|2020-08-20 20:55:00|924.2|919.2|924.7|919.7|924.7|919.7|923.2|918.2|29
1597960800000|2020-08-20 22:00:00|933.6|913.6|926.4|921.4|934.4|921.4|926.4|913.2|32
1597961100000|2020-08-20 22:05:00|926.5|921.5|926.4|921.4|927.1|922.1|926.3|921.3|24
1597961400000|2020-08-20 22:10:00|926.5|921.5|927|922|927.2|922.2|926.5|921.5|25
1597961700000|2020-08-20 22:15:00|927.2|922.2|927.2|922.2|927.2|922.2|926.7|921.7|17
1597962000000|2020-08-20 22:20:00|927.3|922.3|927|922|927.4|922.4|926.8|921.8|13
1597962300000|2020-08-20 22:25:00|927.1|922.1|927.3|922.3|927.4|922.4|927.1|922.1|23
1597962600000|2020-08-20 22:30:00|927.2|922.2|927.2|922.2|927.4|922.4|926.8|921.8|42
1597962900000|2020-08-20 22:35:00|927.1|922.1|926.2|921.2|927.1|922.1|925|920|39
1597963200000|2020-08-20 22:40:00|926.1|921.1|926.6|921.6|926.6|921.6|925.6|920.6|23
1597963500000|2020-08-20 22:45:00|926.7|921.7|926.8|921.8|926.9|921.9|926.4|921.4|10
1597963800000|2020-08-20 22:50:00|926.7|921.7|926.2|921.2|926.8|921.8|926.2|921.2|24
1597964100000|2020-08-20 22:55:00|926.4|921.4|926|921|926.7|921.7|925.9|920.9|25
1597964400000|2020-08-20 23:00:00|925.8|920.8|926.4|921.4|926.6|921.6|925.8|920.8|12
1597964700000|2020-08-20 23:05:00|926.3|921.3|926.8|921.8|926.9|921.9|926.3|921.3|16
1597965000000|2020-08-20 23:10:00|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|8
1597965300000|2020-08-20 23:15:00|926.4|921.4|926.4|921.4|926.8|921.8|926.4|921.4|18
1597965600000|2020-08-20 23:20:00|926.5|921.5|926.5|921.5|926.6|921.6|926.3|921.3|18
1597965900000|2020-08-20 23:25:00|926.6|921.6|927|922|927|922|926.5|921.5|8
1597966200000|2020-08-20 23:30:00|926.8|921.8|926.7|921.7|927|922|926.3|921.3|26
1597966500000|2020-08-20 23:35:00|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|19
1597966800000|2020-08-20 23:40:00|926.6|921.6|926.3|921.3|926.7|921.7|926.3|921.3|21
1597967100000|2020-08-20 23:45:00|926.4|921.4|926.6|921.6|926.9|921.9|926.3|921.3|21
1597967400000|2020-08-20 23:50:00|926.5|921.5|927.5|922.5|927.6|922.6|926.5|921.5|47
1597967700000|2020-08-20 23:55:00|927.6|922.6|928.7|923.7|928.8|923.8|927.6|922.6|48
1597968000000|2020-08-21 00:00:00|928.6|923.6|931|926|931.3|926.3|927.9|922.9|120
1597968300000|2020-08-21 00:05:00|931.1|926.1|930.5|925.5|931.1|926.1|929.2|924.2|57
1597968600000|2020-08-21 00:10:00|930.6|925.6|931.1|926.1|931.2|926.2|930.5|925.5|40
1597968900000|2020-08-21 00:15:00|931|926|930.2|925.2|931.4|926.4|929.9|924.9|67
1597969200000|2020-08-21 00:20:00|930.1|925.1|929|924|930.5|925.5|928.9|923.9|61
1597969500000|2020-08-21 00:25:00|929.1|924.1|929.1|924.1|929.9|924.9|929|924|44
1597969800000|2020-08-21 00:30:00|929|924|929|924|929.7|924.7|928.7|923.7|34
1597970100000|2020-08-21 00:35:00|929.2|924.2|927.8|922.8|929.7|924.7|927.8|922.8|56
1597970400000|2020-08-21 00:40:00|927.9|922.9|927.7|922.7|928.1|923.1|927.5|922.5|42
1597970700000|2020-08-21 00:45:00|927.6|922.6|928.2|923.2|928.4|923.4|927.6|922.6|38
1597971000000|2020-08-21 00:50:00|928.1|923.1|927.8|922.8|929|924|927.3|922.3|46
1597971300000|2020-08-21 00:55:00|927.9|922.9|928.4|923.4|928.8|923.8|927.8|922.8|63
1597971600000|2020-08-21 01:00:00|928.2|923.2|928.6|919.4|931.3|923.8|928.1|919.4|307
1597971900000|2020-08-21 01:05:00|928.7|919.5|925.6|920.6|929.7|921.2|925.3|918.3|200
1597972200000|2020-08-21 01:10:00|925.7|920.7|924.1|919.1|926.1|921.1|923.8|918.8|157
1597972500000|2020-08-21 01:15:00|924.3|919.3|924.7|919.7|925.7|920.7|923.9|918.9|179
1597972800000|2020-08-21 01:20:00|924.8|919.8|924.4|919.4|925.3|920.3|923.7|918.7|120
1597973100000|2020-08-21 01:25:00|924.5|919.5|924.5|919.5|924.8|919.8|922.8|917.8|162
1597973400000|2020-08-21 01:30:00|924.7|919.7|925.3|920.3|926.3|921.3|924.6|919.6|101
1597973700000|2020-08-21 01:35:00|925.2|920.2|927.5|922.5|927.7|922.7|925.2|920.2|59
1597974000000|2020-08-21 01:40:00|927.4|922.4|927.3|922.3|928.6|923.6|927.1|922.1|64
1597974300000|2020-08-21 01:45:00|927.2|922.2|926.1|921.1|928.3|923.3|925.8|920.8|57
1597974600000|2020-08-21 01:50:00|926.2|921.2|927.9|922.9|928.2|923.2|926.1|921.1|60
1597974900000|2020-08-21 01:55:00|928.1|923.1|927.8|922.8|928.2|923.2|927.4|922.4|49
1597975200000|2020-08-21 02:00:00|927.7|922.7|928.3|923.3|928.5|923.5|926.4|921.4|55
1597975500000|2020-08-21 02:05:00|928.5|923.5|927.3|922.3|928.5|923.5|926.9|921.9|68
1597975800000|2020-08-21 02:10:00|927.4|922.4|927.8|922.8|928.1|923.1|927.2|922.2|55
1597976100000|2020-08-21 02:15:00|927.7|922.7|928.6|923.6|928.7|923.7|927.4|922.4|39
1597976400000|2020-08-21 02:20:00|928.4|923.4|927.1|922.1|928.5|923.5|926.9|921.9|49
1597976700000|2020-08-21 02:25:00|927.3|922.3|927.1|922.1|927.6|922.6|926.8|921.8|35
1597977000000|2020-08-21 02:30:00|927.2|922.2|926.2|921.2|927.4|922.4|926.2|921.2|18
1597977300000|2020-08-21 02:35:00|926.1|921.1|925.9|920.9|926.2|921.2|925.7|920.7|19
1597977600000|2020-08-21 02:40:00|926|921|926.9|921.9|926.9|921.9|925.8|920.8|35
1597977900000|2020-08-21 02:45:00|927|922|926.7|921.7|927.6|922.6|926.6|921.6|49
1597978200000|2020-08-21 02:50:00|926.6|921.6|927.2|922.2|927.2|922.2|926.6|921.6|16
1597978500000|2020-08-21 02:55:00|926.8|921.8|926.9|921.9|927.5|922.5|926.7|921.7|29
1597978800000|2020-08-21 03:00:00|927.1|922.1|926.8|921.8|927.3|922.3|926.6|921.6|40
1597979100000|2020-08-21 03:05:00|926.9|921.9|927.6|922.6|927.6|922.6|926.9|921.9|19
1597979400000|2020-08-21 03:10:00|927.5|922.5|927.6|922.6|928.1|923.1|927.3|922.3|54
1597979700000|2020-08-21 03:15:00|927.7|922.7|928|923|928.3|923.3|927.4|922.4|28
1597980000000|2020-08-21 03:20:00|927.9|922.9|928.4|923.4|928.5|923.5|927.5|922.5|31
1597980300000|2020-08-21 03:25:00|928.5|923.5|928|923|928.5|923.5|927.7|922.7|19
1597980600000|2020-08-21 03:30:00|928.1|923.1|928|923|928.1|923.1|927.9|922.9|4
1597980900000|2020-08-21 03:35:00|927.9|922.9|927.4|922.4|928|923|927.4|922.4|17
1597981200000|2020-08-21 03:40:00|927.3|922.3|927.4|922.4|927.6|922.6|927.3|922.3|13
1597981500000|2020-08-21 03:45:00|927.5|922.5|927.7|922.7|927.7|922.7|927.4|922.4|13
1597981800000|2020-08-21 03:50:00|927.5|922.5|927.9|922.9|927.9|922.9|927.4|922.4|15
1597982100000|2020-08-21 03:55:00|927.8|922.8|928.3|923.3|928.3|923.3|927.4|922.4|23
1597982400000|2020-08-21 04:00:00|928.6|923.6|929.1|924.1|929.3|924.3|928.4|923.4|34
1597982700000|2020-08-21 04:05:00|929.3|924.3|928.6|923.6|929.3|924.3|928.6|923.6|31
1597983000000|2020-08-21 04:10:00|928.8|923.8|928.5|923.5|928.9|923.9|928.4|923.4|11
1597983300000|2020-08-21 04:15:00|928.6|923.6|928.4|923.4|929|924|928.4|923.4|20
1597983900000|2020-08-21 04:25:00|928.3|923.3|928.2|923.2|928.6|923.6|928.2|923.2|10
1597984200000|2020-08-21 04:30:00|928.1|923.1|928.7|923.7|928.8|923.8|928.1|923.1|16
1597984500000|2020-08-21 04:35:00|928.6|923.6|927.2|922.2|928.6|923.6|926.9|921.9|37
1597984800000|2020-08-21 04:40:00|927.3|922.3|926.8|921.8|927.3|922.3|926.2|921.2|69
1597985100000|2020-08-21 04:45:00|926.9|921.9|926.8|921.8|927.7|922.7|926.7|921.7|33
1597985400000|2020-08-21 04:50:00|926.9|921.9|927.6|922.6|927.7|922.7|926.9|921.9|20
1597985700000|2020-08-21 04:55:00|927.5|922.5|927.7|922.7|928.3|923.3|927.5|922.5|34
1597986000000|2020-08-21 05:00:00|927.8|922.8|928.3|923.3|928.5|923.5|927.8|922.8|17
1597986300000|2020-08-21 05:05:00|928.4|923.4|927.8|922.8|928.9|923.9|927.8|922.8|29
1597986600000|2020-08-21 05:10:00|927.9|922.9|927.8|922.8|928.3|923.3|927.4|922.4|42
1597986900000|2020-08-21 05:15:00|927.5|922.5|928.5|923.5|928.6|923.6|927.5|922.5|26
1597987200000|2020-08-21 05:20:00|928.6|923.6|928.2|923.2|928.6|923.6|928.1|923.1|32
1597987500000|2020-08-21 05:25:00|928|923|928|923|928.5|923.5|927.6|922.6|26
1597987800000|2020-08-21 05:30:00|927.7|922.7|927.3|922.3|927.7|922.7|926.3|921.3|67
1597988100000|2020-08-21 05:35:00|927.2|922.2|926.7|921.7|927.5|922.5|926.5|921.5|42
1597988400000|2020-08-21 05:40:00|926.8|921.8|926.1|921.1|927.2|922.2|925.8|920.8|54
1597988700000|2020-08-21 05:45:00|926|921|927.1|922.1|927.4|922.4|925.9|920.9|34
1597989000000|2020-08-21 05:50:00|926.9|921.9|927.2|922.2|927.5|922.5|926.6|921.6|42
1597989300000|2020-08-21 05:55:00|927.1|922.1|927.7|922.7|928.1|923.1|926.9|921.9|54
1597989600000|2020-08-21 06:00:00|927.9|922.9|926.7|921.7|928|923|926.7|921.7|47
1597989900000|2020-08-21 06:05:00|926.8|921.8|926|921|927.4|922.4|925.7|920.7|60
1597990200000|2020-08-21 06:10:00|925.9|920.9|924.9|919.9|926.4|921.4|924.9|919.9|50
1597990500000|2020-08-21 06:15:00|925|920|924|919|925.3|920.3|923.4|918.4|150
1597990800000|2020-08-21 06:20:00|923.9|918.9|924.5|919.5|925|920|923.6|918.6|83
1597991100000|2020-08-21 06:25:00|924.4|919.4|924.9|919.9|925.7|920.7|923.7|918.7|100
1597991400000|2020-08-21 06:30:00|924.8|919.8|922.6|917.6|925.9|920.9|922.5|917.5|106
1597991700000|2020-08-21 06:35:00|922.5|917.5|924|919|924.2|919.2|921.9|916.9|81
1597992000000|2020-08-21 06:40:00|924.1|919.1|923.4|918.4|924.5|919.5|923.3|918.3|48
1597992300000|2020-08-21 06:45:00|923.3|918.3|925.4|920.4|925.4|920.4|922.7|917.7|78
1597992600000|2020-08-21 06:50:00|925.3|920.3|926|921|926.5|921.5|924.9|919.9|97
1597992900000|2020-08-21 06:55:00|925.9|920.9|926.1|921.1|926.7|921.7|925.6|920.6|73
1597993200000|2020-08-21 07:00:00|926.4|921.4|926.5|921.5|926.8|921.8|925.3|920.3|92
1597993500000|2020-08-21 07:05:00|926.4|921.4|925|920|927.4|922.4|924.5|919.5|133
1597993800000|2020-08-21 07:10:00|924.9|919.9|923.2|918.2|925.5|920.5|922.7|917.7|112
1597994100000|2020-08-21 07:15:00|922.8|917.8|921.4|916.4|923|918|919.8|914.8|188
1597994400000|2020-08-21 07:20:00|921|916|920.1|915.1|921.6|916.6|918.5|913.5|151
1597994700000|2020-08-21 07:25:00|920.2|915.2|922.2|917.2|922.6|917.6|920.2|915.2|126
1597995000000|2020-08-21 07:30:00|922.3|917.3|920.2|915.2|923.2|918.2|920|915|145
1597995300000|2020-08-21 07:35:00|920.3|915.3|922.4|917.4|922.9|917.9|919.8|914.8|118
1597995600000|2020-08-21 07:40:00|922.3|917.3|920.4|915.4|922.9|917.9|919|914|131
1597995900000|2020-08-21 07:45:00|920.5|915.5|920.9|915.9|921.8|916.8|919.9|914.9|75
1597996200000|2020-08-21 07:50:00|921.1|916.1|922.1|917.1|923.2|918.2|921.1|916.1|78
1597996500000|2020-08-21 07:55:00|922|917|921.5|916.5|922.3|917.3|920.4|915.4|80
1597996800000|2020-08-21 08:00:00|921.3|916.3|918.5|913.5|921.4|916.4|918.4|913.4|77
1597997100000|2020-08-21 08:05:00|918.7|913.7|917.5|912.5|919.2|914.2|917.4|912.4|101
1597997400000|2020-08-21 08:10:00|917.4|912.4|916.1|911.1|917.5|912.5|915.1|910.1|111
1597997700000|2020-08-21 08:15:00|916|911|916.2|911.2|917.5|912.5|915.8|910.8|97
1597998000000|2020-08-21 08:20:00|916.1|911.1|911.1|906.1|916.1|911.1|910.2|905.2|106
1597998300000|2020-08-21 08:25:00|911|906|913.2|908.2|914.6|909.6|911|906|133
1597998600000|2020-08-21 08:30:00|913|908|914.7|909.7|914.8|909.8|912.1|907.1|101
1597998900000|2020-08-21 08:35:00|914.4|909.4|912.1|907.1|914.4|909.4|911.7|906.7|84
1597999200000|2020-08-21 08:40:00|912.3|907.3|911|906|912.3|907.3|910.3|905.3|52
1597999500000|2020-08-21 08:45:00|911.1|906.1|914.1|909.1|914.6|909.6|910.3|905.3|116
1597999800000|2020-08-21 08:50:00|914.2|909.2|913.5|908.5|914.4|909.4|912.2|907.2|83
1598000100000|2020-08-21 08:55:00|913.4|908.4|913.4|908.4|913.9|908.9|912.8|907.8|63
1598000400000|2020-08-21 09:00:00|913.3|908.3|914.5|909.5|914.5|909.5|911.9|906.9|90
1598000700000|2020-08-21 09:05:00|914.3|909.3|914.7|909.7|915.5|910.5|914.2|909.2|51
1598001000000|2020-08-21 09:10:00|914.6|909.6|910.9|905.9|915.1|910.1|910.8|905.8|58
1598001300000|2020-08-21 09:15:00|910.8|905.8|911.2|906.2|912.2|907.2|910.3|905.3|71
1598001600000|2020-08-21 09:20:00|911.3|906.3|914.3|909.3|914.6|909.6|911.2|906.2|86
1598001900000|2020-08-21 09:25:00|914.2|909.2|913.1|908.1|914.6|909.6|913.1|908.1|52
1598002200000|2020-08-21 09:30:00|913.2|908.2|911.8|906.8|915.2|910.2|911.8|906.8|57
1598002500000|2020-08-21 09:35:00|911.6|906.6|910.1|905.1|913.2|908.2|909.7|904.7|56
1598002800000|2020-08-21 09:40:00|910.3|905.3|910|905|910.9|905.9|910|905|47
1598003100000|2020-08-21 09:45:00|910.2|905.2|911.4|906.4|911.4|906.4|909.6|904.6|69
1598003400000|2020-08-21 09:50:00|911.5|906.5|912|907|912|907|910.7|905.7|87
1598003700000|2020-08-21 09:55:00|912.1|907.1|910.6|905.6|912.8|907.8|910.6|905.6|47
1598004000000|2020-08-21 10:00:00|910.5|905.5|910.5|905.5|910.9|905.9|910|905|34
1598004300000|2020-08-21 10:05:00|910.6|905.6|910.7|905.7|911.1|906.1|910.3|905.3|37
1598004600000|2020-08-21 10:10:00|910.5|905.5|910.7|905.7|910.8|905.8|910.1|905.1|39
1598004900000|2020-08-21 10:15:00|910.5|905.5|910|905|910.7|905.7|909.5|904.5|51
1598005200000|2020-08-21 10:20:00|909.8|904.8|908.3|903.3|910.1|905.1|907.8|902.8|57
1598005500000|2020-08-21 10:25:00|908.1|903.1|907.8|902.8|909.3|904.3|907.3|902.3|100
1598005800000|2020-08-21 10:30:00|907.9|902.9|903.3|898.3|908.5|903.5|902.8|897.8|161
1598006100000|2020-08-21 10:35:00|903.2|898.2|904.6|899.6|905.3|900.3|903.1|898.1|119
1598006400000|2020-08-21 10:40:00|904.7|899.7|905|900|905.6|900.6|904.3|899.3|56
1598006700000|2020-08-21 10:45:00|905.1|900.1|905.3|900.3|905.5|900.5|904.5|899.5|36
1598007000000|2020-08-21 10:50:00|905.4|900.4|906.8|901.8|907.2|902.2|904.9|899.9|56
1598007300000|2020-08-21 10:55:00|906.7|901.7|906.2|901.2|907.1|902.1|906.1|901.1|38
1598007600000|2020-08-21 11:00:00|906.3|901.3|905.8|900.8|906.4|901.4|904.9|899.9|82
1598007900000|2020-08-21 11:05:00|905.9|900.9|905.2|900.2|906.1|901.1|905.2|900.2|36
1598008200000|2020-08-21 11:10:00|905.1|900.1|904.8|899.8|905.3|900.3|904.5|899.5|23
1598008500000|2020-08-21 11:15:00|905|900|904.8|899.8|905|900|904.1|899.1|45
1598008800000|2020-08-21 11:20:00|905|900|905.3|900.3|905.3|900.3|903.7|898.7|62
1598009100000|2020-08-21 11:25:00|905.1|900.1|903.9|898.9|905.4|900.4|903.9|898.9|51
1598009400000|2020-08-21 11:30:00|903.6|898.6|902.3|897.3|903.9|898.9|901.9|896.9|90
1598009700000|2020-08-21 11:35:00|902.4|897.4|901.7|896.7|902.8|897.8|900.7|895.7|129
1598010000000|2020-08-21 11:40:00|901.6|896.6|904.6|899.6|904.9|899.9|900.2|895.2|143
1598010300000|2020-08-21 11:45:00|904.4|899.4|902.7|897.7|904.4|899.4|902.2|897.2|86
1598010600000|2020-08-21 11:50:00|902.6|897.6|902.3|897.3|903.7|898.7|901.1|896.1|146
1598010900000|2020-08-21 11:55:00|902.2|897.2|900.9|895.9|903|898|899.9|894.9|115
1598011200000|2020-08-21 12:00:00|901.1|896.1|898.9|893.9|901.4|896.4|898.3|893.3|540
1598011500000|2020-08-21 12:05:00|898.8|893.8|898.7|893.7|900|895|898.1|893.1|300
1598011800000|2020-08-21 12:10:00|898.5|893.5|900.8|895.8|901.4|896.4|898.4|893.4|331
1598012100000|2020-08-21 12:15:00|900.7|895.7|903|898|904.2|899.2|899.2|894.2|176
1598012400000|2020-08-21 12:20:00|902.9|897.9|904.1|899.1|904.1|899.1|900.8|895.8|248
1598012700000|2020-08-21 12:25:00|904|899|904.2|899.2|906|901|903.5|898.5|242
1598013000000|2020-08-21 12:30:00|904.1|899.1|906.1|901.1|906.9|901.9|903.8|898.8|240
1598013300000|2020-08-21 12:35:00|906|901|907.6|902.6|909.2|904.2|904.5|899.5|177
1598013600000|2020-08-21 12:40:00|907.7|902.7|907.4|902.4|908.6|903.6|906.4|901.4|204
1598013900000|2020-08-21 12:45:00|907.5|902.5|908.6|903.6|911.7|906.7|906.3|901.3|244
1598014200000|2020-08-21 12:50:00|908.7|903.7|912.6|907.6|913.2|908.2|907.4|902.4|198
1598014500000|2020-08-21 12:55:00|912.8|907.8|913.9|908.9|917|909.1|909.9|904.9|195
1598014800000|2020-08-21 13:00:00|913.5|908.5|904.5|899.5|914.9|909.9|904.4|899.4|455
1598015100000|2020-08-21 13:05:00|904.4|899.4|903.6|898.6|905.9|900.9|902|897|311
1598015400000|2020-08-21 13:10:00|903.4|898.4|906.4|901.4|907.8|902.8|902.8|897.8|256
1598015700000|2020-08-21 13:15:00|906.3|901.3|903.2|898.2|907.5|902.5|902.4|897.4|227
1598016000000|2020-08-21 13:20:00|903.1|898.1|908.2|903.2|908.8|903.8|902.3|897.3|200
1598016300000|2020-08-21 13:25:00|908.1|903.1|907.3|902.3|908.3|903.3|906.6|901.6|112
1598016600000|2020-08-21 13:30:00|907.4|902.4|904.5|899.5|907.9|902.9|903.7|898.7|236
1598016900000|2020-08-21 13:35:00|904.4|899.4|902.8|897.8|904.6|899.6|900.2|895.2|186
1598017200000|2020-08-21 13:40:00|902.7|897.7|906.2|901.2|907.5|902.5|901.3|896.3|227
1598017500000|2020-08-21 13:45:00|905.6|900.6|902.6|897.6|905.8|900.8|899.9|894.9|261
1598017800000|2020-08-21 13:50:00|902.7|897.7|902.3|897.3|902.7|897.7|899.5|894.5|243
1598018100000|2020-08-21 13:55:00|902.2|897.2|901.7|896.7|902.8|897.8|900.8|895.8|186
1598018400000|2020-08-21 14:00:00|901.3|896.3|898.4|893.4|901.3|896.3|898.1|893.1|199
1598018700000|2020-08-21 14:05:00|898.5|893.5|898.3|893.3|900.2|895.2|897.4|892.4|196
1598019000000|2020-08-21 14:10:00|898.2|893.2|904.6|899.6|905.1|900.1|898.1|893.1|214
1598019300000|2020-08-21 14:15:00|904.4|899.4|907.9|899.8|908.2|900.2|903.2|898.2|186
1598019600000|2020-08-21 14:20:00|907.6|899.5|906.6|901.6|907.8|902|904.8|899.3|102
1598019900000|2020-08-21 14:25:00|906.5|901.5|907|902|910.6|903.3|903.5|898.5|129
1598020200000|2020-08-21 14:30:00|907.6|902.6|903.2|898.2|908.5|903.5|903.2|898.2|119
1598020500000|2020-08-21 14:35:00|903|898|908.5|903.5|908.8|903.8|902.2|897.2|139
1598020800000|2020-08-21 14:40:00|908|903|908.3|903.3|908.6|903.6|906.9|901.9|106
1598021100000|2020-08-21 14:45:00|908.5|903.5|910.7|905.7|911.1|906.1|907|902|127
1598021400000|2020-08-21 14:50:00|910.8|905.8|909.5|904.5|911.6|906.6|908.1|903.1|138
1598021700000|2020-08-21 14:55:00|909.6|904.6|911.7|906.7|912.2|907.2|909.5|904.5|158
1598022000000|2020-08-21 15:00:00|911.6|906.6|908.9|903.9|912|907|908.8|903.8|146
1598022300000|2020-08-21 15:05:00|909|904|913.3|908.3|913.8|908.8|908.7|903.7|118
1598022600000|2020-08-21 15:10:00|913.4|908.4|912.8|907.8|914.3|909.3|912.2|907.2|131
1598022900000|2020-08-21 15:15:00|912.9|907.9|912.5|907.5|914|909|911.9|906.9|96
1598023200000|2020-08-21 15:20:00|912.6|907.6|913.7|908.7|913.9|908.9|912.1|907.1|89
1598023500000|2020-08-21 15:25:00|913.5|908.5|914.2|909.2|914.7|909.7|913.4|908.4|87
1598023800000|2020-08-21 15:30:00|914.3|909.3|914.5|909.5|915.9|910.9|913.4|908.4|129
1598024100000|2020-08-21 15:35:00|914.6|909.6|916.4|911.4|916.4|911.4|913.9|908.9|118
1598024400000|2020-08-21 15:40:00|916.2|911.2|916.6|911.6|916.9|911.9|915.9|910.9|72
1598024700000|2020-08-21 15:45:00|916.4|911.4|917.1|912.1|917.2|912.2|914.5|909.5|110
1598025000000|2020-08-21 15:50:00|917.2|912.2|915.6|910.6|917.9|912.9|914.9|909.9|90
1598025300000|2020-08-21 15:55:00|915.4|910.4|918.3|913.3|919|914|915.3|910.3|94
1598025600000|2020-08-21 16:00:00|918.6|913.6|917.4|912.4|918.6|913.6|916|911|129
1598025900000|2020-08-21 16:05:00|917.3|912.3|918.9|913.9|919|914|917.1|912.1|66
1598026200000|2020-08-21 16:10:00|919.1|914.1|921.7|916.7|922|917|919.1|914.1|92
1598026500000|2020-08-21 16:15:00|921.8|916.8|923.4|918.4|924|919|921.5|916.5|96
1598026800000|2020-08-21 16:20:00|923.3|918.3|923.2|918.2|923.8|918.8|922.8|917.8|58
1598027100000|2020-08-21 16:25:00|923.3|918.3|923|918|923.3|918.3|921.7|916.7|41
1598027400000|2020-08-21 16:30:00|923.2|918.2|921.1|916.1|923.7|918.7|920.3|915.3|63
1598027700000|2020-08-21 16:35:00|921.2|916.2|923.1|918.1|923.6|918.6|920.4|915.4|77
1598028000000|2020-08-21 16:40:00|923.2|918.2|923.5|918.5|924|919|921.9|916.9|73
1598028300000|2020-08-21 16:45:00|923.6|918.6|924.3|919.3|924.6|919.6|923.5|918.5|60
1598028600000|2020-08-21 16:50:00|924.5|919.5|924|919|924.5|919.5|923.4|918.4|62
1598028900000|2020-08-21 16:55:00|923.9|918.9|924.7|919.7|925|920|923.4|918.4|70
1598029200000|2020-08-21 17:00:00|924.5|919.5|922|917|925.4|920.4|922|917|176
1598029500000|2020-08-21 17:05:00|922.2|917.2|923.7|918.7|923.8|918.8|922.1|917.1|60
1598029800000|2020-08-21 17:10:00|923.8|918.8|924.1|919.1|924.9|919.9|923.7|918.7|46
1598030100000|2020-08-21 17:15:00|924|919|924.4|919.4|924.7|919.7|923.8|918.8|60
1598030400000|2020-08-21 17:20:00|924.6|919.6|922.4|917.4|924.6|919.6|922.1|917.1|57
1598030700000|2020-08-21 17:25:00|922.6|917.6|922.9|917.9|923.4|918.4|922.4|917.4|31
1598031000000|2020-08-21 17:30:00|923|918|924.9|919.9|924.9|919.9|922.7|917.7|49
1598031300000|2020-08-21 17:35:00|924.8|919.8|924.9|919.9|925.2|920.2|924.5|919.5|54
1598031600000|2020-08-21 17:40:00|925|920|925|920|925.3|920.3|924.8|919.8|31
1598031900000|2020-08-21 17:45:00|924.9|919.9|924.8|919.8|925.1|920.1|924|919|29
1598032200000|2020-08-21 17:50:00|924.9|919.9|924.8|919.8|925.2|920.2|924.4|919.4|36
1598032500000|2020-08-21 17:55:00|924.6|919.6|924.8|919.8|924.9|919.9|924.1|919.1|29
1598032800000|2020-08-21 18:00:00|924.6|919.6|924.3|919.3|924.7|919.7|924.1|919.1|26
1598033100000|2020-08-21 18:05:00|924.1|919.1|923.5|918.5|924.1|919.1|923.4|918.4|25
1598033400000|2020-08-21 18:10:00|923.4|918.4|923.2|918.2|923.5|918.5|923|918|31
1598033700000|2020-08-21 18:15:00|923.3|918.3|924.1|919.1|924.4|919.4|923.3|918.3|54
1598034000000|2020-08-21 18:20:00|924.2|919.2|924.9|919.9|925.1|920.1|924.1|919.1|35
1598034300000|2020-08-21 18:25:00|924.6|919.6|925.1|920.1|925.3|920.3|924.5|919.5|48
1598034600000|2020-08-21 18:30:00|925.2|920.2|926.4|921.4|927.4|922.4|925.2|920.2|53
1598034900000|2020-08-21 18:35:00|926.7|921.7|927.3|922.3|927.4|922.4|926.6|921.6|29
1598035200000|2020-08-21 18:40:00|927.4|922.4|926.9|921.9|927.4|922.4|926.5|921.5|27
1598035500000|2020-08-21 18:45:00|926.7|921.7|926.5|921.5|927.1|922.1|926.4|921.4|18
1598035800000|2020-08-21 18:50:00|926.6|921.6|927.1|922.1|927.2|922.2|926.6|921.6|25
1598036100000|2020-08-21 18:55:00|927.3|922.3|927.6|922.6|928.2|923.2|926.6|921.6|51
1598036400000|2020-08-21 19:00:00|927.7|922.7|927.8|922.8|927.9|922.9|927.3|922.3|33
1598036700000|2020-08-21 19:05:00|927.7|922.7|927.7|922.7|928.2|923.2|927.5|922.5|27
1598037000000|2020-08-21 19:10:00|927.8|922.8|927.5|922.5|927.8|922.8|927.3|922.3|11
1598037300000|2020-08-21 19:15:00|927.3|922.3|927.3|922.3|927.5|922.5|926.9|921.9|30
1598037600000|2020-08-21 19:20:00|927.5|922.5|927.2|922.2|927.7|922.7|927|922|13
1598037900000|2020-08-21 19:25:00|927.1|922.1|927.1|922.1|927.6|922.6|927|922|25
1598038200000|2020-08-21 19:30:00|927.2|922.2|926.7|921.7|927.4|922.4|926.5|921.5|26
1598038500000|2020-08-21 19:35:00|926.8|921.8|926.3|921.3|927|922|925|920|27
1598038800000|2020-08-21 19:40:00|926.2|921.2|926.2|921.2|926.8|921.8|926.1|921.1|44
1598039100000|2020-08-21 19:45:00|926.3|921.3|926.3|921.3|926.4|921.4|925.9|920.9|49
1598039400000|2020-08-21 19:50:00|926.4|921.4|926.5|921.5|926.7|921.7|926.2|921.2|19
1598039700000|2020-08-21 19:55:00|926.2|921.2|926.7|921.7|926.8|921.8|926.2|921.2|20
1598040000000|2020-08-21 20:00:00|926.4|921.4|925.6|920.6|926.9|921.9|925.3|920.3|35
1598040300000|2020-08-21 20:05:00|925.5|920.5|926.1|921.1|926.1|921.1|925.3|920.3|6
1598040600000|2020-08-21 20:10:00|926.8|921.8|926.4|921.4|926.8|921.8|926.4|921.4|12
1598040900000|2020-08-21 20:15:00|926.7|921.7|926.9|921.9|927|922|926.5|921.5|15
1598041200000|2020-08-21 20:20:00|926.8|921.8|926.9|921.9|926.9|921.9|926.4|921.4|18
1598041500000|2020-08-21 20:25:00|927|922|927.1|922.1|927.1|922.1|926.9|921.9|3
1598041800000|2020-08-21 20:30:00|927.2|922.2|927.3|922.3|927.3|922.3|926.7|921.7|10
1598042100000|2020-08-21 20:35:00|927|922|925.3|920.3|927.1|922.1|925.3|920.3|18
1598042400000|2020-08-21 20:40:00|925.2|920.2|925.4|920.4|925.5|920.5|925.2|920.2|12
1598042700000|2020-08-21 20:45:00|925.3|920.3|925.2|920.2|925.7|920.7|924.3|919.3|24
1598043000000|2020-08-21 20:50:00|925.1|920.1|924.8|919.8|926.1|921.1|922.5|917.5|45
1598043300000|2020-08-21 20:55:00|924.4|919.4|924.3|919.3|925.2|920.2|923.1|918.1|39
1598220000000|2020-08-23 22:00:00|930.2|910.2|923.1|918.1|931.7|919.5|923.1|909.5|61
1598220300000|2020-08-23 22:05:00|923|918|920.7|915.7|923.4|918.4|920|915|97
1598220600000|2020-08-23 22:10:00|920.8|915.8|921|916|921.4|916.4|920|915|53
1598220900000|2020-08-23 22:15:00|921.1|916.1|920.3|915.3|921.6|916.6|920.1|915.1|49
1598221200000|2020-08-23 22:20:00|920.4|915.4|922.2|917.2|922.5|917.5|920.4|915.4|24
1598221500000|2020-08-23 22:25:00|922.1|917.1|922.9|917.9|923.2|918.2|922.1|917.1|28
1598221800000|2020-08-23 22:30:00|923|918|925.1|920.1|925.1|920.1|922.9|917.9|29
1598222100000|2020-08-23 22:35:00|925|920|924.2|919.2|925.1|920.1|924.2|919.2|20
1598222400000|2020-08-23 22:40:00|924.3|919.3|924.5|919.5|925.1|920.1|923.7|918.7|39
1598222700000|2020-08-23 22:45:00|924.4|919.4|923.9|918.9|924.5|919.5|923.6|918.6|23
1598223000000|2020-08-23 22:50:00|923.6|918.6|924.3|919.3|924.3|919.3|923.4|918.4|30
1598223300000|2020-08-23 22:55:00|924.4|919.4|924.4|919.4|925.2|920.2|924.3|919.3|25
1598223600000|2020-08-23 23:00:00|924.3|919.3|924.7|919.7|924.7|919.7|924|919|20
1598223900000|2020-08-23 23:05:00|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|3
1598224200000|2020-08-23 23:10:00|924.4|919.4|924.2|919.2|924.8|919.8|924.2|919.2|21
1598224500000|2020-08-23 23:15:00|924.4|919.4|924.2|919.2|924.5|919.5|923.9|918.9|9
1598224800000|2020-08-23 23:20:00|924.3|919.3|924.6|919.6|924.9|919.9|924|919|9
1598225100000|2020-08-23 23:25:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|9
1598225400000|2020-08-23 23:30:00|924.1|919.1|923.2|918.2|924.1|919.1|923.2|918.2|9
1598225700000|2020-08-23 23:35:00|922.8|917.8|924.3|919.3|924.4|919.4|922.3|917.3|13
1598226000000|2020-08-23 23:40:00|924.2|919.2|923.4|918.4|924.2|919.2|923.1|918.1|15
1598226300000|2020-08-23 23:45:00|923.3|918.3|923.4|918.4|923.7|918.7|923.3|918.3|8
1598226600000|2020-08-23 23:50:00|923.1|918.1|922.5|917.5|923.1|918.1|921.9|916.9|13
1598226900000|2020-08-23 23:55:00|922.3|917.3|920.9|915.9|922.4|917.4|920.6|915.6|44
1598227200000|2020-08-24 00:00:00|920.7|915.7|917.4|912.4|920.7|915.7|917.4|912.4|70
1598227500000|2020-08-24 00:05:00|917.3|912.3|918.9|913.9|919|914|916.9|911.9|31
1598227800000|2020-08-24 00:10:00|918.7|913.7|919.8|914.8|920|915|918.6|913.6|34
1598228100000|2020-08-24 00:15:00|919.9|914.9|921.2|916.2|921.7|916.7|919.8|914.8|36
1598228400000|2020-08-24 00:20:00|921.4|916.4|921.8|916.8|921.9|916.9|921|916|33
1598228700000|2020-08-24 00:25:00|921.6|916.6|921.8|916.8|921.8|916.8|920.5|915.5|30
1598229000000|2020-08-24 00:30:00|921.7|916.7|920.6|915.6|921.7|916.7|920.1|915.1|57
1598229300000|2020-08-24 00:35:00|920.8|915.8|920.5|915.5|920.8|915.8|920|915|28
1598229600000|2020-08-24 00:40:00|920.4|915.4|921.7|916.7|921.8|916.8|920.3|915.3|29
1598229900000|2020-08-24 00:45:00|921.8|916.8|920.6|915.6|921.9|916.9|920.5|915.5|23
1598230200000|2020-08-24 00:50:00|920.5|915.5|922|917|922.2|917.2|920.2|915.2|58
1598230500000|2020-08-24 00:55:00|922.1|917.1|922.4|917.4|922.6|917.6|921.5|916.5|47
1598230800000|2020-08-24 01:00:00|922.3|917.3|920.5|915.5|922.8|917.8|919.7|914.7|154
1598231100000|2020-08-24 01:05:00|920.6|915.6|920.5|915.5|920.9|915.9|919.3|914.3|109
1598231400000|2020-08-24 01:10:00|920.6|915.6|919.8|914.8|920.7|915.7|918.7|913.7|96
1598231700000|2020-08-24 01:15:00|919.9|914.9|922.5|917.5|922.6|917.6|919.9|914.9|98
1598232000000|2020-08-24 01:20:00|922.4|917.4|922.4|917.4|922.7|917.7|921.3|916.3|42
1598232300000|2020-08-24 01:25:00|922|917|923|918|923.4|918.4|922|917|39
1598232600000|2020-08-24 01:30:00|923.1|918.1|922.6|917.6|923.1|918.1|921.7|916.7|71
1598232900000|2020-08-24 01:35:00|922.7|917.7|922.1|917.1|922.7|917.7|921.6|916.6|69
1598233200000|2020-08-24 01:40:00|922.5|917.5|921.8|916.8|923.1|918.1|921.8|916.8|44
1598233500000|2020-08-24 01:45:00|921.7|916.7|922.9|917.9|923.1|918.1|921.5|916.5|38
1598233800000|2020-08-24 01:50:00|922.6|917.6|923.4|918.4|923.5|918.5|922.5|917.5|52
1598234100000|2020-08-24 01:55:00|923.5|918.5|922.8|917.8|923.8|918.8|922.7|917.7|33
1598234400000|2020-08-24 02:00:00|923|918|923.3|918.3|923.6|918.6|922.6|917.6|31
1598234700000|2020-08-24 02:05:00|923.2|918.2|922.2|917.2|923.3|918.3|922.2|917.2|19
1598235000000|2020-08-24 02:10:00|922.1|917.1|922.8|917.8|922.8|917.8|921.8|916.8|24
1598235300000|2020-08-24 02:15:00|923.2|918.2|922.6|917.6|923.3|918.3|922.5|917.5|12
1598235600000|2020-08-24 02:20:00|922.5|917.5|922.2|917.2|922.6|917.6|922.1|917.1|18
1598235900000|2020-08-24 02:25:00|922.1|917.1|922.7|917.7|923|918|922.1|917.1|13
1598236200000|2020-08-24 02:30:00|922.4|917.4|922.7|917.7|923.5|918.5|922.4|917.4|35
1598236500000|2020-08-24 02:35:00|922.6|917.6|922.2|917.2|922.6|917.6|922.1|917.1|20
1598236800000|2020-08-24 02:40:00|922.3|917.3|922.2|917.2|922.7|917.7|922|917|28
1598237100000|2020-08-24 02:45:00|922.3|917.3|922.5|917.5|922.5|917.5|921.8|916.8|20
1598237400000|2020-08-24 02:50:00|922.4|917.4|921.7|916.7|922.5|917.5|921.7|916.7|23
1598237700000|2020-08-24 02:55:00|921.9|916.9|921.4|916.4|922|917|921.3|916.3|23
1598238000000|2020-08-24 03:00:00|921.3|916.3|921.4|916.4|921.6|916.6|921.2|916.2|31
1598238300000|2020-08-24 03:05:00|921.3|916.3|920.9|915.9|921.5|916.5|920.9|915.9|17
1598238600000|2020-08-24 03:10:00|921|916|920.3|915.3|921|916|920.3|915.3|5
1598238900000|2020-08-24 03:15:00|920.4|915.4|921.2|916.2|921.5|916.5|920.4|915.4|37
1598239200000|2020-08-24 03:20:00|921.3|916.3|921|916|921.7|916.7|921|916|22
1598239500000|2020-08-24 03:25:00|920.9|915.9|921|916|921.2|916.2|920.4|915.4|40
1598239800000|2020-08-24 03:30:00|920.9|915.9|920.8|915.8|921.3|916.3|920.8|915.8|17
1598240100000|2020-08-24 03:35:00|920.9|915.9|920.4|915.4|920.9|915.9|920.3|915.3|20
1598240400000|2020-08-24 03:40:00|920.3|915.3|919.8|914.8|920.5|915.5|919.8|914.8|20
1598240700000|2020-08-24 03:45:00|919.9|914.9|920.4|915.4|920.4|915.4|919.9|914.9|7
1598241000000|2020-08-24 03:50:00|920.3|915.3|919.9|914.9|920.6|915.6|919.9|914.9|10
1598241300000|2020-08-24 03:55:00|919.8|914.8|917.8|912.8|919.9|914.9|917.8|912.8|31
1598241600000|2020-08-24 04:00:00|917.7|912.7|918.2|913.2|918.2|913.2|917.5|912.5|27
1598241900000|2020-08-24 04:05:00|918.3|913.3|919.9|914.9|919.9|914.9|918.2|913.2|24
1598242200000|2020-08-24 04:10:00|919.8|914.8|919.4|914.4|919.8|914.8|919.2|914.2|9
1598242500000|2020-08-24 04:15:00|919.6|914.6|919.8|914.8|919.9|914.9|919.6|914.6|6
1598242800000|2020-08-24 04:20:00|919.9|914.9|919.9|914.9|920.3|915.3|919.9|914.9|6
1598243100000|2020-08-24 04:25:00|920|915|919.9|914.9|920|915|919.9|914.9|2
1598243400000|2020-08-24 04:30:00|920.2|915.2|921.7|916.7|921.8|916.8|920.2|915.2|28
1598243700000|2020-08-24 04:35:00|921.5|916.5|921.2|916.2|921.6|916.6|921.2|916.2|6
1598244000000|2020-08-24 04:40:00|920.9|915.9|921.2|916.2|921.3|916.3|920.7|915.7|28
1598244300000|2020-08-24 04:45:00|921|916|920.7|915.7|921.1|916.1|920.7|915.7|16
1598244600000|2020-08-24 04:50:00|920.6|915.6|920|915|920.6|915.6|920|915|11
1598244900000|2020-08-24 04:55:00|920.2|915.2|920.6|915.6|921.6|916.6|920.2|915.2|21
1598245200000|2020-08-24 05:00:00|920.8|915.8|921.4|916.4|921.5|916.5|920.7|915.7|29
1598245500000|2020-08-24 05:05:00|921.3|916.3|921.3|916.3|921.6|916.6|921.3|916.3|11
1598245800000|2020-08-24 05:10:00|921.2|916.2|920.6|915.6|921.5|916.5|920.1|915.1|23
1598246100000|2020-08-24 05:15:00|920.5|915.5|919.7|914.7|920.6|915.6|919.7|914.7|15
1598246400000|2020-08-24 05:20:00|919.4|914.4|919.2|914.2|919.4|914.4|919|914|8
1598246700000|2020-08-24 05:25:00|919.3|914.3|920.2|915.2|920.2|915.2|919.2|914.2|11
1598247000000|2020-08-24 05:30:00|920.4|915.4|920.7|915.7|921.8|916.8|920.3|915.3|40
1598247300000|2020-08-24 05:35:00|920.6|915.6|921|916|921.3|916.3|920.6|915.6|32
1598247600000|2020-08-24 05:40:00|920.9|915.9|919.8|914.8|920.9|915.9|919.5|914.5|35
1598247900000|2020-08-24 05:45:00|919.9|914.9|919.8|914.8|920.5|915.5|919.4|914.4|62
1598248200000|2020-08-24 05:50:00|919.7|914.7|921.2|916.2|921.9|916.9|919.6|914.6|34
1598248500000|2020-08-24 05:55:00|921.5|916.5|922.7|917.7|922.7|917.7|921.3|916.3|23
1598248800000|2020-08-24 06:00:00|922.5|917.5|922.6|917.6|923.3|918.3|921.7|916.7|61
1598249100000|2020-08-24 06:05:00|922.5|917.5|923.3|918.3|923.4|918.4|922.5|917.5|44
1598249400000|2020-08-24 06:10:00|923.2|918.2|922.6|917.6|923.2|918.2|922.1|917.1|47
1598249700000|2020-08-24 06:15:00|922.9|917.9|921.1|916.1|923.8|918.8|920.9|915.9|85
1598250000000|2020-08-24 06:20:00|921.6|916.6|921|916|922|917|921|916|72
1598250300000|2020-08-24 06:25:00|921.2|916.2|922.4|917.4|922.4|917.4|919.1|914.1|77
1598250600000|2020-08-24 06:30:00|922.6|917.6|923.2|918.2|923.7|918.7|922.6|917.6|57
1598250900000|2020-08-24 06:35:00|923.3|918.3|921.5|916.5|923.4|918.4|921.4|916.4|44
1598251200000|2020-08-24 06:40:00|921.8|916.8|921.7|916.7|922|917|920.8|915.8|36
1598251500000|2020-08-24 06:45:00|921.8|916.8|920.9|915.9|922|917|920.8|915.8|47
1598251800000|2020-08-24 06:50:00|920.8|915.8|921.1|916.1|921.2|916.2|920.1|915.1|32
1598252100000|2020-08-24 06:55:00|921.4|916.4|922.3|917.3|922.7|917.7|921.4|916.4|33
1598252400000|2020-08-24 07:00:00|922.4|917.4|922.8|917.8|923.8|918.8|921.8|916.8|100
1598252700000|2020-08-24 07:05:00|922.7|917.7|925.5|920.5|925.6|920.6|922.7|917.7|78
1598253000000|2020-08-24 07:10:00|925.6|920.6|927.4|922.4|927.5|922.5|925.5|920.5|94
1598253300000|2020-08-24 07:15:00|927.3|922.3|926.8|921.8|928.2|923.2|926|921|61
1598253600000|2020-08-24 07:20:00|926.9|921.9|927.9|922.9|928|923|926.7|921.7|63
1598253900000|2020-08-24 07:25:00|928|923|929|924|929.2|924.2|927.9|922.9|83
1598254200000|2020-08-24 07:30:00|929.2|924.2|930|925|930.8|925.8|928.6|923.6|100
1598254500000|2020-08-24 07:35:00|930.4|925.4|930.6|925.6|932|927|929.8|924.8|87
1598254800000|2020-08-24 07:40:00|930.7|925.7|931.2|926.2|931.2|926.2|930.2|925.2|63
1598255100000|2020-08-24 07:45:00|931.1|926.1|930.4|925.4|931.2|926.2|930.2|925.2|51
1598255400000|2020-08-24 07:50:00|930.3|925.3|932.8|927.8|933|928|930|925|57
1598255700000|2020-08-24 07:55:00|932.9|927.9|930.2|925.2|933.3|928.3|930.2|925.2|51
1598256000000|2020-08-24 08:00:00|929.8|924.8|931.8|926.8|933.1|928.1|929.8|924.8|65
1598256300000|2020-08-24 08:05:00|931.7|926.7|931.8|926.8|932.7|927.7|931.2|926.2|78
1598256600000|2020-08-24 08:10:00|932|927|932.6|927.6|933|928|931.7|926.7|37
1598256900000|2020-08-24 08:15:00|932.5|927.5|932|927|932.6|927.6|931.5|926.5|44
1598257200000|2020-08-24 08:20:00|932.2|927.2|935.1|930.1|935.3|930.3|932.2|927.2|79
1598257500000|2020-08-24 08:25:00|935.2|930.2|934.7|929.7|935.3|930.3|934|929|61
1598257800000|2020-08-24 08:30:00|934.6|929.6|935.1|930.1|935.6|930.6|933.8|928.8|75
1598258100000|2020-08-24 08:35:00|934.2|929.2|936.7|931.7|937.9|932.9|934.1|929.1|75
1598258400000|2020-08-24 08:40:00|937.1|932.1|937.2|932.2|938.8|933.8|936.9|931.9|60
1598258700000|2020-08-24 08:45:00|937.3|932.3|932.4|927.4|937.3|932.3|931.2|926.2|118
1598259000000|2020-08-24 08:50:00|932.6|927.6|932.9|927.9|933.1|928.1|930.8|925.8|76
1598259300000|2020-08-24 08:55:00|933|928|931.2|926.2|933.1|928.1|931.2|926.2|54
1598259600000|2020-08-24 09:00:00|931.4|926.4|931.1|926.1|931.8|926.8|930.7|925.7|50
1598259900000|2020-08-24 09:05:00|931|926|931|926|931.6|926.6|930.8|925.8|41
1598260200000|2020-08-24 09:10:00|930.6|925.6|931.1|926.1|931.5|926.5|930.5|925.5|51
1598260500000|2020-08-24 09:15:00|931.2|926.2|932.4|927.4|932.8|927.8|931.1|926.1|38
1598260800000|2020-08-24 09:20:00|932.5|927.5|932.5|927.5|933.4|928.4|932.4|927.4|35
1598261100000|2020-08-24 09:25:00|932.8|927.8|932.2|927.2|933.3|928.3|932.2|927.2|30
1598261400000|2020-08-24 09:30:00|932.1|927.1|932.1|927.1|932.1|927.1|931.4|926.4|48
1598261700000|2020-08-24 09:35:00|932.2|927.2|932.3|927.3|932.4|927.4|932.1|927.1|18
1598262000000|2020-08-24 09:40:00|932.4|927.4|934.1|929.1|934.2|929.2|932.3|927.3|77
1598262300000|2020-08-24 09:45:00|934|929|933.2|928.2|934.1|929.1|932.9|927.9|29
1598262600000|2020-08-24 09:50:00|933.3|928.3|933.5|928.5|935|930|933.1|928.1|35
1598262900000|2020-08-24 09:55:00|933.4|928.4|933.8|928.8|934.2|929.2|933.2|928.2|47
1598263200000|2020-08-24 10:00:00|934|929|934|929|934.3|929.3|933.7|928.7|29
1598263500000|2020-08-24 10:05:00|933.9|928.9|933.7|928.7|934.3|929.3|933.7|928.7|11
1598263800000|2020-08-24 10:10:00|933.8|928.8|933.2|928.2|934.3|929.3|933|928|52
1598264100000|2020-08-24 10:15:00|933.1|928.1|934.3|929.3|934.3|929.3|932.9|927.9|20
1598264400000|2020-08-24 10:20:00|934.1|929.1|935|930|935.1|930.1|934|929|41
1598264700000|2020-08-24 10:25:00|935.1|930.1|935.5|930.5|936.3|931.3|934.4|929.4|44
1598265000000|2020-08-24 10:30:00|935.6|930.6|937.5|932.5|937.6|932.6|934.7|929.7|39
1598265300000|2020-08-24 10:35:00|937.7|932.7|936.1|931.1|938|933|936|931|44
1598265600000|2020-08-24 10:40:00|936|931|935.8|930.8|936.6|931.6|935.5|930.5|48
1598265900000|2020-08-24 10:45:00|935.9|930.9|935.5|930.5|936.4|931.4|935.5|930.5|30
1598266200000|2020-08-24 10:50:00|935.6|930.6|935.5|930.5|936.2|931.2|934.5|929.5|38
1598266500000|2020-08-24 10:55:00|935.3|930.3|936|931|936.4|931.4|935.3|930.3|45
1598266800000|2020-08-24 11:00:00|936.1|931.1|936.3|931.3|936.3|931.3|935.4|930.4|66
1598267100000|2020-08-24 11:05:00|936.2|931.2|936.1|931.1|936.4|931.4|935.9|930.9|21
1598267400000|2020-08-24 11:10:00|936.3|931.3|937.3|932.3|937.3|932.3|936.3|931.3|33
1598267700000|2020-08-24 11:15:00|937.4|932.4|938.8|933.8|939.1|934.1|937.3|932.3|39
1598268000000|2020-08-24 11:20:00|938.9|933.9|939.6|934.6|940.3|935.3|938.8|933.8|71
1598268300000|2020-08-24 11:25:00|939.7|934.7|940.7|935.7|941.2|936.2|939.7|934.7|44
1598268600000|2020-08-24 11:30:00|940.6|935.6|940.4|935.4|941.5|936.5|940.4|935.4|41
1598268900000|2020-08-24 11:35:00|940.2|935.2|940.1|935.1|941.3|936.3|939.6|934.6|51
1598269200000|2020-08-24 11:40:00|940.5|935.5|940.7|935.7|941.2|936.2|939.4|934.4|61
1598269500000|2020-08-24 11:45:00|940.8|935.8|939.8|934.8|940.9|935.9|939.6|934.6|35
1598269800000|2020-08-24 11:50:00|939.5|934.5|938.7|933.7|941|936|938.4|933.4|47
1598270100000|2020-08-24 11:55:00|938.8|933.8|939|934|939.2|934.2|938|933|56
1598270400000|2020-08-24 12:00:00|939.2|934.2|942.8|937.8|943|938|939.1|934.1|117
1598270700000|2020-08-24 12:05:00|942.7|937.7|942.8|937.8|943.2|938.2|941.7|936.7|69
1598271000000|2020-08-24 12:10:00|942.6|937.6|942.6|937.6|943.1|938.1|942|937|56
1598271300000|2020-08-24 12:15:00|942.8|937.8|941.3|936.3|943.1|938.1|941.2|936.2|82
1598271600000|2020-08-24 12:20:00|941|936|937.7|932.7|941.2|936.2|937.7|932.7|108
1598271900000|2020-08-24 12:25:00|937.8|932.8|937.6|932.6|938.8|933.8|936.8|931.8|113
1598272200000|2020-08-24 12:30:00|937.4|932.4|936|931|938.3|933.3|935.7|930.7|127
1598272500000|2020-08-24 12:35:00|935.9|930.9|933.1|928.1|936|931|932|927|113
1598272800000|2020-08-24 12:40:00|933|928|933.9|928.9|934.6|929.6|931.7|926.7|84
1598273100000|2020-08-24 12:45:00|933.8|928.8|933.8|928.8|934.7|929.7|933.6|928.6|95
1598273400000|2020-08-24 12:50:00|934|929|935.5|930.5|935.5|930.5|933.9|928.9|100
1598273700000|2020-08-24 12:55:00|935.3|930.3|933.5|928.5|935.3|930.3|933.1|928.1|85
1598274000000|2020-08-24 13:00:00|933.6|928.6|934.6|929.6|935.7|930.7|932.3|927.3|163
1598274300000|2020-08-24 13:05:00|934.5|929.5|934.1|929.1|935|930|932.2|927.2|90
1598274600000|2020-08-24 13:10:00|934.2|929.2|933.1|928.1|934.6|929.6|933|928|54
1598274900000|2020-08-24 13:15:00|933|928|934.8|929.8|934.8|929.8|932|927|55
1598275200000|2020-08-24 13:20:00|934.6|929.6|935.8|930.8|935.8|930.8|933.3|928.3|73
1598275500000|2020-08-24 13:25:00|935.9|930.9|937.8|932.8|938.1|933.1|935.8|930.8|73
1598275800000|2020-08-24 13:30:00|937.7|932.7|935.3|930.3|937.7|932.7|934.3|929.3|138
1598276100000|2020-08-24 13:35:00|935.1|930.1|935|930|935.7|930.7|933.9|928.9|133
1598276400000|2020-08-24 13:40:00|934.9|929.9|933.8|928.8|935.3|930.3|933.7|928.7|65
1598276700000|2020-08-24 13:45:00|933.9|928.9|937.9|932.9|938.2|933.2|933.8|928.8|100
1598277000000|2020-08-24 13:50:00|937.8|932.8|934|929|938|933|934|929|115
1598277300000|2020-08-24 13:55:00|933.9|928.9|930.8|925.8|934.8|929.8|930.3|925.3|155
1598277600000|2020-08-24 14:00:00|930.6|925.6|934.7|929.7|934.9|929.9|930.6|925.6|178
1598277900000|2020-08-24 14:05:00|934.6|929.6|935.5|930.5|936|931|934.2|929.2|74
1598278200000|2020-08-24 14:10:00|935.4|930.4|936.1|931.1|936.3|931.3|934.4|929.4|84
1598278500000|2020-08-24 14:15:00|936.3|931.3|937|932|937.1|932.1|935.9|930.9|78
1598278800000|2020-08-24 14:20:00|936.9|931.9|936.4|931.4|937.3|932.3|935.5|930.5|56
1598279100000|2020-08-24 14:25:00|936.6|931.6|936.6|931.6|937|932|936|931|48
1598279400000|2020-08-24 14:30:00|937.2|932.2|935.8|930.8|937.7|932.7|935.1|930.1|110
1598279700000|2020-08-24 14:35:00|935.7|930.7|933.3|928.3|936.1|931.1|931.5|926.5|104
1598280000000|2020-08-24 14:40:00|933.2|928.2|930.9|925.9|933.4|928.4|930.7|925.7|88
1598280300000|2020-08-24 14:45:00|931|926|930.9|925.9|932.2|927.2|930.3|925.3|79
1598280600000|2020-08-24 14:50:00|930.5|925.5|929.6|924.6|931.1|926.1|929.3|924.3|91
1598280900000|2020-08-24 14:55:00|930|925|927.7|922.7|930.3|925.3|926.4|921.4|117
1598281200000|2020-08-24 15:00:00|927.8|922.8|926.1|921.1|928.5|923.5|925.9|920.9|91
1598281500000|2020-08-24 15:05:00|926|921|925.5|920.5|926.8|921.8|925|920|106
1598281800000|2020-08-24 15:10:00|925.1|920.1|926.8|921.8|927|922|924.9|919.9|99
1598282100000|2020-08-24 15:15:00|926.7|921.7|926.1|921.1|926.7|921.7|925.5|920.5|77
1598282400000|2020-08-24 15:20:00|926|921|925.2|920.2|926|921|924.8|919.8|54
1598282700000|2020-08-24 15:25:00|925.1|920.1|923.3|918.3|925.2|920.2|922.4|917.4|94
1598283000000|2020-08-24 15:30:00|923.4|918.4|926.4|921.4|926.6|921.6|923.3|918.3|98
1598283300000|2020-08-24 15:35:00|926.5|921.5|926.9|921.9|928|923|926.5|921.5|62
1598283600000|2020-08-24 15:40:00|927|922|929.2|924.2|929.4|924.4|926.7|921.7|78
1598283900000|2020-08-24 15:45:00|929.3|924.3|927.7|922.7|929.4|924.4|927.7|922.7|57
1598284200000|2020-08-24 15:50:00|927.8|922.8|926.9|921.9|928.1|923.1|926.7|921.7|42
1598284500000|2020-08-24 15:55:00|927|922|925.2|920.2|927.1|922.1|924.5|919.5|66
1598284800000|2020-08-24 16:00:00|925.1|920.1|924.2|919.2|925.3|920.3|924.1|919.1|47
1598285100000|2020-08-24 16:05:00|924.3|919.3|923|918|924.3|919.3|922.5|917.5|62
1598285400000|2020-08-24 16:10:00|922.9|917.9|924.3|919.3|925.4|920.4|922.9|917.9|82
1598285700000|2020-08-24 16:15:00|924.5|919.5|924.6|919.6|925.8|920.8|924.2|919.2|74
1598286000000|2020-08-24 16:20:00|924.5|919.5|923.2|918.2|924.5|919.5|923|918|30
1598286300000|2020-08-24 16:25:00|923.1|918.1|920.9|915.9|923.2|918.2|920.9|915.9|32
1598286600000|2020-08-24 16:30:00|920.8|915.8|918.4|913.4|920.8|915.8|917.8|912.8|92
1598286900000|2020-08-24 16:35:00|918.5|913.5|918.6|913.6|919.4|914.4|917.9|912.9|94
1598287200000|2020-08-24 16:40:00|918.5|913.5|918.1|913.1|919.2|914.2|917.8|912.8|115
1598287500000|2020-08-24 16:45:00|918.2|913.2|919.3|914.3|919.9|914.9|918|913|73
1598287800000|2020-08-24 16:50:00|919.4|914.4|919.1|914.1|919.4|914.4|918.4|913.4|86
1598288100000|2020-08-24 16:55:00|918.9|913.9|919.6|914.6|920.3|915.3|918.1|913.1|132
1598288400000|2020-08-24 17:00:00|919.4|914.4|921.1|916.1|923.1|918.1|919.1|914.1|139
1598288700000|2020-08-24 17:05:00|921.4|916.4|922.8|917.8|923.2|918.2|921.2|916.2|68
1598289000000|2020-08-24 17:10:00|922.9|917.9|923.7|918.7|924.2|919.2|922.4|917.4|97
1598289300000|2020-08-24 17:15:00|923.6|918.6|922.7|917.7|924.2|919.2|922.7|917.7|97
1598289600000|2020-08-24 17:20:00|922.8|917.8|922.2|917.2|923|918|921.9|916.9|39
1598289900000|2020-08-24 17:25:00|922.3|917.3|922.9|917.9|923.1|918.1|922|917|55
1598290200000|2020-08-24 17:30:00|922.8|917.8|922.7|917.7|922.9|917.9|922.3|917.3|25
1598290500000|2020-08-24 17:35:00|922.6|917.6|922.9|917.9|923|918|922.5|917.5|23
1598290800000|2020-08-24 17:40:00|923|918|922.5|917.5|923|918|922.4|917.4|19
1598291100000|2020-08-24 17:45:00|922.4|917.4|921.7|916.7|922.6|917.6|921.6|916.6|59
1598291400000|2020-08-24 17:50:00|921.5|916.5|921.9|916.9|922.2|917.2|921.3|916.3|39
1598291700000|2020-08-24 17:55:00|922|917|921.8|916.8|922.1|917.1|921.6|916.6|37
1598292000000|2020-08-24 18:00:00|921.7|916.7|921.4|916.4|921.8|916.8|921.4|916.4|31
1598292300000|2020-08-24 18:05:00|921.5|916.5|921.7|916.7|921.9|916.9|921.3|916.3|53
1598292600000|2020-08-24 18:10:00|921.6|916.6|921.8|916.8|921.9|916.9|921.6|916.6|23
1598292900000|2020-08-24 18:15:00|921.9|916.9|920.2|915.2|921.9|916.9|919.6|914.6|44
1598293200000|2020-08-24 18:20:00|920.3|915.3|920.7|915.7|920.9|915.9|920|915|35
1598293500000|2020-08-24 18:25:00|920.3|915.3|920.1|915.1|920.7|915.7|919.8|914.8|28
1598293800000|2020-08-24 18:30:00|920|915|920.2|915.2|920.6|915.6|918.4|913.4|66
1598294100000|2020-08-24 18:35:00|920.1|915.1|920.1|915.1|920.7|915.7|919.6|914.6|33
1598294400000|2020-08-24 18:40:00|920|915|920.3|915.3|920.5|915.5|919.3|914.3|61
1598294700000|2020-08-24 18:45:00|920.4|915.4|920.8|915.8|920.8|915.8|920|915|32
1598295000000|2020-08-24 18:50:00|920.7|915.7|919.8|914.8|920.8|915.8|919.7|914.7|50
1598295300000|2020-08-24 18:55:00|919.6|914.6|919.9|914.9|920.5|915.5|919.6|914.6|34
1598295600000|2020-08-24 19:00:00|920|915|919.8|914.8|920.4|915.4|919.7|914.7|22
1598295900000|2020-08-24 19:05:00|919.6|914.6|919.1|914.1|919.6|914.6|918.2|913.2|42
1598296200000|2020-08-24 19:10:00|918.9|913.9|917.9|912.9|919|914|917.9|912.9|23
1598296500000|2020-08-24 19:15:00|918|913|918.6|913.6|918.7|913.7|917.8|912.8|26
1598296800000|2020-08-24 19:20:00|918.7|913.7|918.5|913.5|918.9|913.9|918.1|913.1|22
1598297100000|2020-08-24 19:25:00|918.9|913.9|918.7|913.7|919.4|914.4|918.7|913.7|32
1598297400000|2020-08-24 19:30:00|918.8|913.8|919.5|914.5|919.5|914.5|918.8|913.8|8
1598297700000|2020-08-24 19:35:00|919.6|914.6|919.7|914.7|920.2|915.2|919.4|914.4|35
1598298000000|2020-08-24 19:40:00|919.3|914.3|919.4|914.4|919.7|914.7|919|914|17
1598298300000|2020-08-24 19:45:00|919.6|914.6|919.3|914.3|919.9|914.9|919.2|914.2|15
1598298600000|2020-08-24 19:50:00|919.4|914.4|919.5|914.5|920.2|915.2|919.3|914.3|20
1598298900000|2020-08-24 19:55:00|919.6|914.6|920.4|915.4|920.4|915.4|919.4|914.4|27
1598299200000|2020-08-24 20:00:00|920.2|915.2|920.7|915.7|920.9|915.9|920.2|915.2|25
1598299500000|2020-08-24 20:05:00|920.8|915.8|920.2|915.2|920.8|915.8|920.1|915.1|28
1598299800000|2020-08-24 20:10:00|920.1|915.1|920.3|915.3|920.9|915.9|920.1|915.1|18
1598300100000|2020-08-24 20:15:00|920.1|915.1|920.9|915.9|920.9|915.9|920|915|17
1598300400000|2020-08-24 20:20:00|920.8|915.8|920.8|915.8|921|916|920.7|915.7|8
1598300700000|2020-08-24 20:25:00|920.7|915.7|920.6|915.6|920.9|915.9|920.5|915.5|15
1598301000000|2020-08-24 20:30:00|920.7|915.7|921.1|916.1|921.1|916.1|920.6|915.6|10
1598301300000|2020-08-24 20:35:00|921.3|916.3|921.1|916.1|921.6|916.6|921|916|17
1598301600000|2020-08-24 20:40:00|921|916|920.8|915.8|921.8|916.8|920.8|915.8|17
1598301900000|2020-08-24 20:45:00|920.7|915.7|921|916|921.2|916.2|920.7|915.7|22
1598302200000|2020-08-24 20:50:00|921.1|916.1|921.4|916.4|921.5|916.5|920.6|915.6|14
1598302500000|2020-08-24 20:55:00|921.3|916.3|925.1|912.6|925.8|917|921.1|912.6|29
1598306400000|2020-08-24 22:00:00|931.6|911.6|931.6|911.6|931.8|911.8|931.5|911.5|9
1598306700000|2020-08-24 22:05:00|931.8|917|923.2|918.2|931.8|919.4|923.2|916.4|19
1598307000000|2020-08-24 22:10:00|922.8|917.8|922.7|917.7|923|918|922.5|917.5|14
1598307300000|2020-08-24 22:15:00|922.6|917.6|923.4|918.4|923.4|918.4|922.5|917.5|11
1598307600000|2020-08-24 22:20:00|923.3|918.3|923|918|923.7|918.7|923|918|14
1598307900000|2020-08-24 22:25:00|922.9|917.9|922.9|917.9|923.1|918.1|922.9|917.9|5
1598308200000|2020-08-24 22:30:00|922.5|917.5|922.6|917.6|922.7|917.7|922.3|917.3|10
1598308500000|2020-08-24 22:35:00|922.8|917.8|923.1|918.1|923.8|918.8|922.6|917.6|22
1598308800000|2020-08-24 22:40:00|923|918|923.1|918.1|923.1|918.1|921.9|916.9|38
1598309100000|2020-08-24 22:45:00|923.2|918.2|922.7|917.7|923.2|918.2|922.2|917.2|17
1598309400000|2020-08-24 22:50:00|922.6|917.6|923|918|923.1|918.1|922.3|917.3|13
1598309700000|2020-08-24 22:55:00|922.8|917.8|923.7|918.7|923.8|918.8|922.8|917.8|20
1598310000000|2020-08-24 23:00:00|923.6|918.6|923.4|918.4|923.7|918.7|923.4|918.4|16
1598310300000|2020-08-24 23:05:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1598310600000|2020-08-24 23:10:00|923.3|918.3|923.2|918.2|923.4|918.4|923.2|918.2|7
1598310900000|2020-08-24 23:15:00|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|5
1598311200000|2020-08-24 23:20:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|11
1598311500000|2020-08-24 23:25:00|923.7|918.7|924|919|924.5|919.5|923.7|918.7|12
1598311800000|2020-08-24 23:30:00|923.8|918.8|923.9|918.9|924|919|923.5|918.5|32
1598312100000|2020-08-24 23:35:00|924|919|924|919|924.2|919.2|923.7|918.7|23
1598312400000|2020-08-24 23:40:00|924.2|919.2|924|919|924.2|919.2|923.5|918.5|27
1598312700000|2020-08-24 23:45:00|924.1|919.1|924.7|919.7|925|920|924|919|46
1598313000000|2020-08-24 23:50:00|924.6|919.6|926|921|926|921|924.6|919.6|28
1598313300000|2020-08-24 23:55:00|925.9|920.9|925.5|920.5|925.9|920.9|925.3|920.3|14
1598313600000|2020-08-25 00:00:00|925.3|920.3|922.6|917.6|925.6|920.6|922.6|917.6|68
1598313900000|2020-08-25 00:05:00|922.7|917.7|924.6|919.6|924.9|919.9|922.7|917.7|66
1598314200000|2020-08-25 00:10:00|924.7|919.7|925.9|920.9|926.4|921.4|924.7|919.7|63
1598314500000|2020-08-25 00:15:00|925.7|920.7|926.9|921.9|927.5|922.5|925.7|920.7|69
1598314800000|2020-08-25 00:20:00|926.8|921.8|927.3|922.3|927.3|922.3|926.3|921.3|32
1598315100000|2020-08-25 00:25:00|927.4|922.4|928.1|923.1|928.1|923.1|927.1|922.1|33
1598315400000|2020-08-25 00:30:00|928|923|929.2|924.2|929.4|924.4|927.8|922.8|46
1598315700000|2020-08-25 00:35:00|929.3|924.3|928.7|923.7|929.9|924.9|928.3|923.3|51
1598316000000|2020-08-25 00:40:00|928.6|923.6|929.7|924.7|929.8|924.8|928.6|923.6|36
1598316300000|2020-08-25 00:45:00|929.8|924.8|930.2|925.2|931.1|926.1|929.2|924.2|61
1598316600000|2020-08-25 00:50:00|930.3|925.3|929.2|924.2|930.4|925.4|928.3|923.3|48
1598316900000|2020-08-25 00:55:00|929.3|924.3|930.7|925.7|931|926|928.9|923.9|56
1598317200000|2020-08-25 01:00:00|930.6|925.6|930.5|925.5|931.2|926.2|929.6|924.6|93
1598317500000|2020-08-25 01:05:00|930.4|925.4|928.7|923.7|930.5|925.5|928.6|923.6|57
1598317800000|2020-08-25 01:10:00|928.8|923.8|929.7|924.7|929.8|924.8|928.4|923.4|33
1598318100000|2020-08-25 01:15:00|929.8|924.8|929.7|924.7|929.8|924.8|928.8|923.8|43
1598318400000|2020-08-25 01:20:00|929.6|924.6|930.4|925.4|930.5|925.5|929.5|924.5|41
1598318700000|2020-08-25 01:25:00|930.3|925.3|931|926|931.1|926.1|929.9|924.9|36
1598319000000|2020-08-25 01:30:00|931.1|926.1|931.8|926.8|931.8|926.8|930.8|925.8|31
1598319300000|2020-08-25 01:35:00|931.7|926.7|933|928|933.5|928.5|931.7|926.7|45
1598319600000|2020-08-25 01:40:00|932.9|927.9|932.9|927.9|934.1|929.1|932.6|927.6|65
1598319900000|2020-08-25 01:45:00|932.8|927.8|933.2|928.2|933.5|928.5|932.2|927.2|47
1598320200000|2020-08-25 01:50:00|932.9|927.9|933.8|928.8|934|929|932.4|927.4|40
1598320500000|2020-08-25 01:55:00|933.9|928.9|933|928|933.9|928.9|932.7|927.7|38
1598320800000|2020-08-25 02:00:00|932.9|927.9|932.2|927.2|933.7|928.7|932|927|56
1598321100000|2020-08-25 02:05:00|932.1|927.1|932|927|932.2|927.2|931|926|58
1598321400000|2020-08-25 02:10:00|932.1|927.1|931.8|926.8|932.1|927.1|931.6|926.6|28
1598321700000|2020-08-25 02:15:00|931.7|926.7|931.5|926.5|932.5|927.5|931.5|926.5|29
1598322000000|2020-08-25 02:20:00|931.8|926.8|931.6|926.6|931.9|926.9|931|926|25
1598322300000|2020-08-25 02:25:00|931.5|926.5|931.6|926.6|931.7|926.7|931|926|25
1598322600000|2020-08-25 02:30:00|931.7|926.7|931.9|926.9|932|927|931.7|926.7|16
1598322900000|2020-08-25 02:35:00|932|927|931.5|926.5|932|927|931.5|926.5|13
1598323200000|2020-08-25 02:40:00|931.6|926.6|933.1|928.1|933.1|928.1|931.6|926.6|14
1598323500000|2020-08-25 02:45:00|933|928|932.9|927.9|933|928|932.3|927.3|36
1598323800000|2020-08-25 02:50:00|933|928|933.2|928.2|933.2|928.2|932.9|927.9|9
1598324100000|2020-08-25 02:55:00|933|928|933.6|928.6|933.6|928.6|933|928|21
1598324400000|2020-08-25 03:00:00|933.5|928.5|933.2|928.2|933.5|928.5|933|928|25
1598324700000|2020-08-25 03:05:00|933.3|928.3|933.9|928.9|934.3|929.3|933.2|928.2|33
1598325000000|2020-08-25 03:10:00|934|929|933.9|928.9|934.3|929.3|933.6|928.6|21
1598325300000|2020-08-25 03:15:00|933.7|928.7|933.7|928.7|933.8|928.8|932.9|927.9|38
1598325600000|2020-08-25 03:20:00|933.9|928.9|933.4|928.4|933.9|928.9|933.1|928.1|23
1598325900000|2020-08-25 03:25:00|933.5|928.5|933.1|928.1|933.5|928.5|933.1|928.1|22
1598326200000|2020-08-25 03:30:00|933.2|928.2|933.8|928.8|933.8|928.8|933.1|928.1|19
1598326500000|2020-08-25 03:35:00|933.7|928.7|933.9|928.9|933.9|928.9|933.3|928.3|32
1598326800000|2020-08-25 03:40:00|934|929|934.1|929.1|934.1|929.1|934|929|2
1598327100000|2020-08-25 03:45:00|934.2|929.2|934|929|934.2|929.2|933.9|928.9|8
1598327400000|2020-08-25 03:50:00|933.8|928.8|933.9|928.9|934|929|933.7|928.7|8
1598327700000|2020-08-25 03:55:00|934|929|933.4|928.4|934|929|933.4|928.4|10
1598328000000|2020-08-25 04:00:00|933.6|928.6|933.4|928.4|933.8|928.8|933.4|928.4|20
1598328300000|2020-08-25 04:05:00|933.3|928.3|932.4|927.4|933.9|928.9|932.4|927.4|19
1598328600000|2020-08-25 04:10:00|932.5|927.5|932.1|927.1|932.7|927.7|932.1|927.1|25
1598328900000|2020-08-25 04:15:00|932|927|931.2|926.2|932|927|931.2|926.2|7
1598329200000|2020-08-25 04:20:00|931.4|926.4|931.7|926.7|931.8|926.8|931.3|926.3|16
1598329500000|2020-08-25 04:25:00|931.4|926.4|931.5|926.5|931.7|926.7|931.4|926.4|10
1598329800000|2020-08-25 04:30:00|931.3|926.3|931.3|926.3|931.7|926.7|931.1|926.1|29
1598330100000|2020-08-25 04:35:00|931.4|926.4|931.9|926.9|931.9|926.9|931.4|926.4|12
1598330400000|2020-08-25 04:40:00|931.8|926.8|932.1|927.1|932.1|927.1|931.7|926.7|10
1598330700000|2020-08-25 04:45:00|932|927|932|927|932|927|931.9|926.9|3
1598331000000|2020-08-25 04:50:00|931.9|926.9|931.8|926.8|932|927|931.5|926.5|13
1598331300000|2020-08-25 04:55:00|931.7|926.7|929.7|924.7|931.7|926.7|929.5|924.5|37
1598331600000|2020-08-25 05:00:00|929.6|924.6|929.2|924.2|929.8|924.8|929.2|924.2|43
1598331900000|2020-08-25 05:05:00|928.9|923.9|929.5|924.5|929.9|924.9|928.7|923.7|52
1598332200000|2020-08-25 05:10:00|929.6|924.6|929.3|924.3|929.6|924.6|928.8|923.8|33
1598332500000|2020-08-25 05:15:00|929.4|924.4|929.8|924.8|929.9|924.9|929.4|924.4|9
1598332800000|2020-08-25 05:20:00|929.6|924.6|929.8|924.8|929.9|924.9|929.5|924.5|15
1598333100000|2020-08-25 05:25:00|929.6|924.6|929.3|924.3|929.6|924.6|928.7|923.7|28
1598333400000|2020-08-25 05:30:00|929.2|924.2|928.3|923.3|929.2|924.2|928|923|52
1598333700000|2020-08-25 05:35:00|928.2|923.2|928.3|923.3|928.5|923.5|928.2|923.2|32
1598334000000|2020-08-25 05:40:00|928.5|923.5|929.2|924.2|930|925|928.5|923.5|32
1598334300000|2020-08-25 05:45:00|929.3|924.3|928.6|923.6|929.4|924.4|928.5|923.5|26
1598334600000|2020-08-25 05:50:00|928.9|923.9|928.7|923.7|929.5|924.5|928.5|923.5|21
1598334900000|2020-08-25 05:55:00|928.6|923.6|929.5|924.5|929.6|924.6|928.3|923.3|48
1598335200000|2020-08-25 06:00:00|929.7|924.7|930.7|925.7|931|926|929.4|924.4|51
1598335500000|2020-08-25 06:05:00|930.9|925.9|930.8|925.8|931.5|926.5|930.3|925.3|36
1598335800000|2020-08-25 06:10:00|931|926|929.9|924.9|931.4|926.4|929.7|924.7|47
1598336100000|2020-08-25 06:15:00|930.1|925.1|930|925|930.4|925.4|929.9|924.9|31
1598336400000|2020-08-25 06:20:00|930.1|925.1|930.7|925.7|930.8|925.8|929.6|924.6|32
1598336700000|2020-08-25 06:25:00|930.9|925.9|929.6|924.6|930.9|925.9|929.5|924.5|32
1598337000000|2020-08-25 06:30:00|929.8|924.8|930.1|925.1|930.4|925.4|929.8|924.8|35
1598337300000|2020-08-25 06:35:00|930.3|925.3|930|925|930.6|925.6|929.6|924.6|40
1598337600000|2020-08-25 06:40:00|929.9|924.9|930.2|925.2|930.4|925.4|929.1|924.1|51
1598337900000|2020-08-25 06:45:00|930.4|925.4|930.2|925.2|931.1|926.1|930.2|925.2|19
1598338200000|2020-08-25 06:50:00|930.1|925.1|928.4|923.4|930.3|925.3|927.3|922.3|49
1598338500000|2020-08-25 06:55:00|928.3|923.3|927.3|922.3|928.6|923.6|926.9|921.9|56
1598338800000|2020-08-25 07:00:00|927|922|928.2|923.2|928.2|923.2|925.4|920.4|87
1598339100000|2020-08-25 07:05:00|928.1|923.1|929.2|924.2|929.2|924.2|927.8|922.8|36
1598339400000|2020-08-25 07:10:00|929.1|924.1|930.7|925.7|930.8|925.8|929|924|57
1598339700000|2020-08-25 07:15:00|930.6|925.6|930.6|925.6|930.8|925.8|929.8|924.8|24
1598340000000|2020-08-25 07:20:00|930.5|925.5|930.8|925.8|931.4|926.4|930.3|925.3|37
1598340300000|2020-08-25 07:25:00|930.9|925.9|928.9|923.9|931.4|926.4|928.8|923.8|33
1598340600000|2020-08-25 07:30:00|929|924|930.4|925.4|930.4|925.4|929|924|41
1598340900000|2020-08-25 07:35:00|930.3|925.3|930.8|925.8|930.9|925.9|929.8|924.8|28
1598341200000|2020-08-25 07:40:00|930.9|925.9|931.1|926.1|931.4|926.4|930.2|925.2|35
1598341500000|2020-08-25 07:45:00|931|926|929.9|924.9|931.3|926.3|929.8|924.8|29
1598341800000|2020-08-25 07:50:00|930.2|925.2|930.2|925.2|931.4|926.4|930|925|34
1598342100000|2020-08-25 07:55:00|929.9|924.9|931.5|926.5|931.7|926.7|929.9|924.9|56
1598342400000|2020-08-25 08:00:00|931.4|926.4|931.1|926.1|932.6|927.6|931.1|926.1|47
1598342700000|2020-08-25 08:05:00|930.9|925.9|929.8|924.8|931.2|926.2|929.7|924.7|38
1598343000000|2020-08-25 08:10:00|929.7|924.7|929.6|924.6|930|925|928.5|923.5|71
1598343300000|2020-08-25 08:15:00|929.7|924.7|927.8|922.8|929.8|924.8|927.3|922.3|60
1598343600000|2020-08-25 08:20:00|927.6|922.6|928.6|923.6|929.2|924.2|926.8|921.8|66
1598343900000|2020-08-25 08:25:00|928.4|923.4|929.4|924.4|929.5|924.5|927.8|922.8|46
1598344200000|2020-08-25 08:30:00|929.3|924.3|929.5|924.5|929.7|924.7|928.9|923.9|32
1598344500000|2020-08-25 08:35:00|929.6|924.6|929.6|924.6|930.2|925.2|929.2|924.2|47
1598344800000|2020-08-25 08:40:00|929.4|924.4|930|925|930.4|925.4|929.1|924.1|39
1598345100000|2020-08-25 08:45:00|930.1|925.1|927.5|922.5|930.3|925.3|926.7|921.7|86
1598345400000|2020-08-25 08:50:00|927.6|922.6|927.2|922.2|929.4|924.4|926.4|921.4|121
1598345700000|2020-08-25 08:55:00|927.3|922.3|926.1|921.1|927.5|922.5|925.8|920.8|66
1598346000000|2020-08-25 09:00:00|926|921|928.3|923.3|928.4|923.4|925.5|920.5|69
1598346300000|2020-08-25 09:05:00|928.4|923.4|927.6|922.6|928.5|923.5|926.9|921.9|53
1598346600000|2020-08-25 09:10:00|927.5|922.5|928.2|923.2|928.6|923.6|926.9|921.9|35
1598346900000|2020-08-25 09:15:00|928.3|923.3|929.2|924.2|929.8|924.8|928.1|923.1|55
1598347200000|2020-08-25 09:20:00|929.1|924.1|929.5|924.5|929.6|924.6|929.1|924.1|15
1598347500000|2020-08-25 09:25:00|929.6|924.6|929.6|924.6|930|925|929.4|924.4|36
1598347800000|2020-08-25 09:30:00|929.9|924.9|928.5|923.5|930.3|925.3|928|923|54
1598348100000|2020-08-25 09:35:00|928.2|923.2|927.7|922.7|928.6|923.6|927.6|922.6|43
1598348400000|2020-08-25 09:40:00|927.5|922.5|927.5|922.5|927.9|922.9|927.2|922.2|30
1598348700000|2020-08-25 09:45:00|927.4|922.4|926.5|921.5|927.4|922.4|926.3|921.3|76
1598349000000|2020-08-25 09:50:00|926.2|921.2|927.1|922.1|927.1|922.1|925.9|920.9|48
1598349300000|2020-08-25 09:55:00|927|922|926.9|921.9|927.3|922.3|926.8|921.8|38
1598349600000|2020-08-25 10:00:00|926.8|921.8|927|922|927.2|922.2|926.4|921.4|31
1598349900000|2020-08-25 10:05:00|927.1|922.1|927.8|922.8|927.8|922.8|927|922|20
1598350200000|2020-08-25 10:10:00|928.1|923.1|927.8|922.8|928.2|923.2|927.1|922.1|26
1598350500000|2020-08-25 10:15:00|928|923|927.6|922.6|928.2|923.2|927.6|922.6|27
1598350800000|2020-08-25 10:20:00|927.7|922.7|930.3|925.3|930.6|925.6|927.7|922.7|26
1598351100000|2020-08-25 10:25:00|930.1|925.1|930.6|925.6|930.6|925.6|929|924|43
1598351400000|2020-08-25 10:30:00|930.7|925.7|932.5|927.5|932.5|927.5|930|925|56
1598351700000|2020-08-25 10:35:00|932.6|927.6|931.7|926.7|932.8|927.8|931.7|926.7|53
1598352000000|2020-08-25 10:40:00|931.6|926.6|932|927|932.2|927.2|931.4|926.4|35
1598352300000|2020-08-25 10:45:00|932.1|927.1|931.6|926.6|932.2|927.2|931.6|926.6|22
1598352600000|2020-08-25 10:50:00|931.5|926.5|930.8|925.8|931.5|926.5|930.3|925.3|37
1598352900000|2020-08-25 10:55:00|930.7|925.7|931.5|926.5|932.1|927.1|930.7|925.7|41
1598353200000|2020-08-25 11:00:00|931.4|926.4|932.2|927.2|932.7|927.7|931|926|73
1598353500000|2020-08-25 11:05:00|932.3|927.3|932|927|932.7|927.7|931.9|926.9|34
1598353800000|2020-08-25 11:10:00|932.6|927.6|932.7|927.7|932.8|927.8|932.3|927.3|29
1598354100000|2020-08-25 11:15:00|932.8|927.8|933.2|928.2|933.7|928.7|932.7|927.7|49
1598354400000|2020-08-25 11:20:00|933.3|928.3|933.7|928.7|933.7|928.7|933|928|32
1598354700000|2020-08-25 11:25:00|933.6|928.6|933.2|928.2|933.8|928.8|933.1|928.1|36
1598355000000|2020-08-25 11:30:00|933.3|928.3|933.5|928.5|933.9|928.9|933.1|928.1|48
1598355300000|2020-08-25 11:35:00|933.4|928.4|932.3|927.3|933.9|928.9|932.1|927.1|70
1598355600000|2020-08-25 11:40:00|932.5|927.5|931.9|926.9|932.5|927.5|931.6|926.6|50
1598355900000|2020-08-25 11:45:00|932|927|931.8|926.8|932.4|927.4|931.8|926.8|48
1598356200000|2020-08-25 11:50:00|932|927|931.3|926.3|932|927|931.3|926.3|27
1598356500000|2020-08-25 11:55:00|931.4|926.4|931|926|931.5|926.5|930.8|925.8|25
1598356800000|2020-08-25 12:00:00|931.1|926.1|932.4|927.4|933.5|928.5|930.9|925.9|66
1598357100000|2020-08-25 12:05:00|932.5|927.5|931.5|926.5|933.1|928.1|930.9|925.9|83
1598357400000|2020-08-25 12:10:00|931.6|926.6|928.7|923.7|931.8|926.8|928.4|923.4|143
1598357700000|2020-08-25 12:15:00|928.9|923.9|930.4|925.4|931.4|926.4|928.5|923.5|103
1598358000000|2020-08-25 12:20:00|930.5|925.5|932.2|927.2|933.5|928.5|930.5|925.5|148
1598358300000|2020-08-25 12:25:00|932.1|927.1|933.8|928.8|933.9|928.9|932.1|927.1|135
1598358600000|2020-08-25 12:30:00|933.9|928.9|933.2|928.2|934.2|929.2|933.2|928.2|66
1598358900000|2020-08-25 12:35:00|932.9|927.9|933.4|928.4|933.7|928.7|932.9|927.9|67
1598359200000|2020-08-25 12:40:00|933.3|928.3|931.5|926.5|933.7|928.7|931.4|926.4|99
1598359500000|2020-08-25 12:45:00|931.4|926.4|930.9|925.9|931.7|926.7|929.9|924.9|67
1598359800000|2020-08-25 12:50:00|931|926|931.1|926.1|931.6|926.6|930.5|925.5|83
1598360100000|2020-08-25 12:55:00|931|926|932.1|927.1|933.6|928.6|931|926|78
1598360400000|2020-08-25 13:00:00|932.2|927.2|935.5|930.5|935.7|930.7|931.8|926.8|171
1598360700000|2020-08-25 13:05:00|935.6|930.6|936.1|931.1|937.2|932.2|934.6|929.6|136
1598361000000|2020-08-25 13:10:00|936.2|931.2|935.9|930.9|936.6|931.6|935.4|930.4|98
1598361300000|2020-08-25 13:15:00|935.8|930.8|935|930|936.6|931.6|934|929|87
1598361600000|2020-08-25 13:20:00|934.3|929.3|933.5|928.5|935.3|930.3|933|928|68
1598361900000|2020-08-25 13:25:00|933.7|928.7|930.8|925.8|933.7|928.7|930.3|925.3|106
1598362200000|2020-08-25 13:30:00|930.7|925.7|927.5|922.5|930.9|925.9|926.8|921.8|188
1598362500000|2020-08-25 13:35:00|927.6|922.6|925.3|920.3|929.7|924.7|925|920|194
1598362800000|2020-08-25 13:40:00|925.4|920.4|925.8|920.8|926.6|921.6|923.5|918.5|209
1598363100000|2020-08-25 13:45:00|925.9|920.9|925.5|920.5|927.4|922.4|925.3|920.3|127
1598363400000|2020-08-25 13:50:00|925.4|920.4|925.4|920.4|927.1|922.1|924.4|919.4|136
1598363700000|2020-08-25 13:55:00|925.6|920.6|925.9|920.9|926.2|921.2|925|920|85
1598364000000|2020-08-25 14:00:00|925.8|920.8|923.3|918.3|926|921|923|918|101
1598364300000|2020-08-25 14:05:00|923.2|918.2|925.3|920.3|925.9|920.9|923.2|918.2|112
1598364600000|2020-08-25 14:10:00|925.2|920.2|926.6|921.6|927.1|922.1|923.3|918.3|144
1598364900000|2020-08-25 14:15:00|926.5|921.5|926.2|921.2|927.6|922.6|925.7|920.7|99
1598365200000|2020-08-25 14:20:00|926.1|921.1|927.6|922.6|927.6|922.6|925.1|920.1|76
1598365500000|2020-08-25 14:25:00|927.5|922.5|929.9|924.9|929.9|924.9|927.4|922.4|123
1598365800000|2020-08-25 14:30:00|929.8|924.8|930.9|925.9|932.4|927.4|928.1|923.1|155
1598366100000|2020-08-25 14:35:00|930.7|925.7|932.5|927.5|933.4|928.4|930.4|925.4|98
1598366400000|2020-08-25 14:40:00|932.4|927.4|932.7|927.7|933.2|928.2|930.6|925.6|79
1598366700000|2020-08-25 14:45:00|932.6|927.6|930.6|925.6|932.6|927.6|929.7|924.7|97
1598367000000|2020-08-25 14:50:00|930.5|925.5|931.3|926.3|931.7|926.7|929.2|924.2|93
1598367300000|2020-08-25 14:55:00|931.2|926.2|930.2|925.2|931.2|926.2|928.5|923.5|117
1598367600000|2020-08-25 15:00:00|930.1|925.1|931.2|926.2|932|927|929|924|79
1598367900000|2020-08-25 15:05:00|931|926|930.8|925.8|931.3|926.3|930.1|925.1|59
1598368200000|2020-08-25 15:10:00|930.9|925.9|931.1|926.1|932.3|927.3|929.6|924.6|87
1598368500000|2020-08-25 15:15:00|931.2|926.2|928.2|923.2|931.3|926.3|928.2|923.2|71
1598368800000|2020-08-25 15:20:00|928.4|923.4|927.2|922.2|928.7|923.7|927.1|922.1|100
1598369100000|2020-08-25 15:25:00|927.3|922.3|929|924|929.4|924.4|926.9|921.9|146
1598369400000|2020-08-25 15:30:00|929.1|924.1|929.2|924.2|929.9|924.9|926.7|921.7|95
1598369700000|2020-08-25 15:35:00|928.8|923.8|929.9|924.9|930|925|927|922|56
1598370000000|2020-08-25 15:40:00|929.6|924.6|930.4|925.4|930.5|925.5|929|924|72
1598370300000|2020-08-25 15:45:00|930.3|925.3|931.6|926.6|931.7|926.7|929.7|924.7|41
1598370600000|2020-08-25 15:50:00|931.5|926.5|933.8|928.8|933.8|928.8|931.5|926.5|67
1598370900000|2020-08-25 15:55:00|933.7|928.7|934.6|929.6|934.8|929.8|933.1|928.1|42
1598371200000|2020-08-25 16:00:00|934.5|929.5|934.9|929.9|935.1|930.1|933.3|928.3|65
1598371500000|2020-08-25 16:05:00|935.3|930.3|935.4|930.4|936|931|934.4|929.4|69
1598371800000|2020-08-25 16:10:00|935.3|930.3|934.2|929.2|935.4|930.4|933.8|928.8|69
1598372100000|2020-08-25 16:15:00|934.1|929.1|935.4|930.4|935.6|930.6|933.9|928.9|63
1598372400000|2020-08-25 16:20:00|935.3|930.3|934.2|929.2|935.4|930.4|934.2|929.2|44
1598372700000|2020-08-25 16:25:00|934.3|929.3|933.5|928.5|935|930|933.5|928.5|62
1598373000000|2020-08-25 16:30:00|933.6|928.6|933.8|928.8|934.5|929.5|933.3|928.3|67
1598373300000|2020-08-25 16:35:00|933.9|928.9|934.5|929.5|934.6|929.6|933.6|928.6|51
1598373600000|2020-08-25 16:40:00|934.7|929.7|934.7|929.7|934.9|929.9|934.3|929.3|40
1598373900000|2020-08-25 16:45:00|934.6|929.6|932.2|927.2|934.7|929.7|931.9|926.9|45
1598374200000|2020-08-25 16:50:00|932.4|927.4|932.8|927.8|933.3|928.3|932.2|927.2|31
1598374500000|2020-08-25 16:55:00|932.7|927.7|931.5|926.5|932.7|927.7|930.4|925.4|76
1598374800000|2020-08-25 17:00:00|931.3|926.3|930.2|925.2|932.3|927.3|930|925|180
1598375100000|2020-08-25 17:05:00|930.4|925.4|929.9|924.9|930.7|925.7|929.7|924.7|90
1598375400000|2020-08-25 17:10:00|930|925|928.4|923.4|930|925|928.1|923.1|74
1598375700000|2020-08-25 17:15:00|928.3|923.3|930.3|925.3|930.3|925.3|928|923|54
1598376000000|2020-08-25 17:20:00|930.4|925.4|929.5|924.5|930.4|925.4|929.3|924.3|57
1598376300000|2020-08-25 17:25:00|929.6|924.6|929.8|924.8|930.1|925.1|929.4|924.4|48
1598376600000|2020-08-25 17:30:00|930|925|930|925|930.5|925.5|930|925|39
1598376900000|2020-08-25 17:35:00|929.9|924.9|930.3|925.3|930.5|925.5|929.6|924.6|18
1598377200000|2020-08-25 17:40:00|930.5|925.5|930.5|925.5|930.6|925.6|930.2|925.2|26
1598377500000|2020-08-25 17:45:00|930.6|925.6|928.5|923.5|930.7|925.7|928.5|923.5|42
1598377800000|2020-08-25 17:50:00|928.3|923.3|929|924|929.1|924.1|928.3|923.3|9
1598378100000|2020-08-25 17:55:00|929.2|924.2|929.6|924.6|930|925|929.2|924.2|28
1598378400000|2020-08-25 18:00:00|929.5|924.5|928.7|923.7|929.6|924.6|928.4|923.4|38
1598378700000|2020-08-25 18:05:00|928.5|923.5|928.5|923.5|928.6|923.6|928.3|923.3|15
1598379000000|2020-08-25 18:10:00|928.6|923.6|929.8|924.8|929.8|924.8|928.6|923.6|41
1598379300000|2020-08-25 18:15:00|929.7|924.7|929.8|924.8|929.8|924.8|929.2|924.2|12
1598379600000|2020-08-25 18:20:00|930|925|930.5|925.5|930.6|925.6|929.8|924.8|29
1598379900000|2020-08-25 18:25:00|930.6|925.6|930.5|925.5|930.7|925.7|930.1|925.1|46
1598380200000|2020-08-25 18:30:00|930.4|925.4|931|926|931.3|926.3|929.9|924.9|45
1598380500000|2020-08-25 18:35:00|931.1|926.1|931.1|926.1|931.2|926.2|930.4|925.4|35
1598380800000|2020-08-25 18:40:00|931|926|932|927|932.1|927.1|931|926|12
1598381100000|2020-08-25 18:45:00|932.2|927.2|931.5|926.5|932.3|927.3|931.5|926.5|16
1598381400000|2020-08-25 18:50:00|931.6|926.6|932.9|927.9|933|928|931.6|926.6|24
1598381700000|2020-08-25 18:55:00|933|928|933.8|928.8|933.9|928.9|932.9|927.9|52
1598382000000|2020-08-25 19:00:00|933.7|928.7|933.3|928.3|934.1|929.1|933.2|928.2|55
1598382300000|2020-08-25 19:05:00|933.2|928.2|933.5|928.5|933.7|928.7|932.9|927.9|32
1598382600000|2020-08-25 19:10:00|933.4|928.4|933.7|928.7|933.8|928.8|933.3|928.3|25
1598382900000|2020-08-25 19:15:00|933.8|928.8|933.2|928.2|933.8|928.8|933.2|928.2|46
1598383200000|2020-08-25 19:20:00|933.5|928.5|933.1|928.1|933.6|928.6|932.6|927.6|45
1598383500000|2020-08-25 19:25:00|933|928|933.4|928.4|933.4|928.4|932.7|927.7|21
1598383800000|2020-08-25 19:30:00|933.3|928.3|933.5|928.5|933.9|928.9|933.3|928.3|26
1598384100000|2020-08-25 19:35:00|933.6|928.6|933.8|928.8|933.9|928.9|933.5|928.5|21
1598384400000|2020-08-25 19:40:00|933.9|928.9|933.6|928.6|934|929|933.6|928.6|26
1598384700000|2020-08-25 19:45:00|934.2|929.2|934.2|929.2|934.7|929.7|933.4|928.4|30
1598385000000|2020-08-25 19:50:00|934.3|929.3|934.8|929.8|934.8|929.8|934|929|26
1598385300000|2020-08-25 19:55:00|934.6|929.6|934.5|929.5|934.7|929.7|934.3|929.3|43
1598385600000|2020-08-25 20:00:00|934.3|929.3|934.4|929.4|934.8|929.8|934.2|929.2|25
1598385900000|2020-08-25 20:05:00|934.5|929.5|934.5|929.5|934.5|929.5|934.3|929.3|13
1598386200000|2020-08-25 20:10:00|934.6|929.6|933.8|928.8|934.6|929.6|933.7|928.7|13
1598386500000|2020-08-25 20:15:00|933.9|928.9|933.3|928.3|934.1|929.1|933|928|46
1598386800000|2020-08-25 20:20:00|933.2|928.2|933.1|928.1|933.4|928.4|932.9|927.9|26
1598387100000|2020-08-25 20:25:00|933.4|928.4|933.4|928.4|933.5|928.5|933.3|928.3|17
1598387400000|2020-08-25 20:30:00|933.5|928.5|933.4|928.4|933.6|928.6|933.4|928.4|10
1598387700000|2020-08-25 20:35:00|933.5|928.5|933.1|928.1|933.7|928.7|933|928|14
1598388000000|2020-08-25 20:40:00|933|928|933|928|933.1|928.1|933|928|9
1598388300000|2020-08-25 20:45:00|933.1|928.1|934.5|926.3|934.5|928.2|932.4|925.8|26
1598388600000|2020-08-25 20:50:00|934.4|926|934.7|926.5|934.8|926.7|934|925.9|26
1598388900000|2020-08-25 20:55:00|934.8|926.6|938.7|923.2|938.7|926.7|934.5|922.4|32
1598392800000|2020-08-25 22:00:00|941.3|921.3|933.7|928.7|941.3|928.7|933.7|920.6|14
1598393100000|2020-08-25 22:05:00|933.8|928.8|934.3|929.3|934.6|929.6|933.7|928.7|15
1598393400000|2020-08-25 22:10:00|934.4|929.4|935.1|930.1|935.1|930.1|934.3|929.3|21
1598393700000|2020-08-25 22:15:00|935|930|934.8|929.8|935.2|930.2|934.8|929.8|12
1598394000000|2020-08-25 22:20:00|934.6|929.6|934.9|929.9|935|930|934.5|929.5|13
1598394300000|2020-08-25 22:25:00|935|930|935.1|930.1|935.5|930.5|934.9|929.9|22
1598394600000|2020-08-25 22:30:00|935.2|930.2|935|930|935.4|930.4|934.9|929.9|13
1598394900000|2020-08-25 22:35:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|7
1598395200000|2020-08-25 22:40:00|934.8|929.8|934.7|929.7|934.8|929.8|934.1|929.1|23
1598395500000|2020-08-25 22:45:00|934.8|929.8|933.8|928.8|935.2|930.2|933.7|928.7|25
1598395800000|2020-08-25 22:50:00|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|7
1598396100000|2020-08-25 22:55:00|933.7|928.7|933.5|928.5|933.9|928.9|933.5|928.5|15
1598396400000|2020-08-25 23:00:00|933.6|928.6|933.7|928.7|933.9|928.9|933.6|928.6|12
1598396700000|2020-08-25 23:05:00|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|8
1598397000000|2020-08-25 23:10:00|933.8|928.8|934.2|929.2|934.2|929.2|933.8|928.8|7
1598397300000|2020-08-25 23:15:00|934.1|929.1|933.9|928.9|934.1|929.1|933.8|928.8|12
1598397600000|2020-08-25 23:20:00|934|929|933.8|928.8|934.1|929.1|933.5|928.5|22
1598397900000|2020-08-25 23:25:00|933.6|928.6|933.7|928.7|933.9|928.9|933.6|928.6|10
1598398200000|2020-08-25 23:30:00|933.8|928.8|934.2|929.2|934.3|929.3|933.8|928.8|8
1598398500000|2020-08-25 23:35:00|934.3|929.3|934.9|929.9|934.9|929.9|934.2|929.2|14
1598398800000|2020-08-25 23:40:00|934.8|929.8|934.9|929.9|935.1|930.1|934.6|929.6|12
1598399100000|2020-08-25 23:45:00|934.7|929.7|934.6|929.6|935.1|930.1|934.3|929.3|25
1598399400000|2020-08-25 23:50:00|934.5|929.5|934.8|929.8|935.1|930.1|934.4|929.4|27
1598399700000|2020-08-25 23:55:00|934.7|929.7|935|930|935|930|934.7|929.7|8
1598400000000|2020-08-26 00:00:00|934.6|929.6|935.2|930.2|935.2|930.2|934.1|929.1|15
1598400300000|2020-08-26 00:05:00|935.3|930.3|934.7|929.7|935.3|930.3|934.6|929.6|13
1598400600000|2020-08-26 00:10:00|934.8|929.8|935.2|930.2|935.2|930.2|934.7|929.7|17
1598400900000|2020-08-26 00:15:00|935.1|930.1|935.1|930.1|935.5|930.5|935|930|24
1598401200000|2020-08-26 00:20:00|935.2|930.2|934.9|929.9|935.3|930.3|934.8|929.8|24
1598401500000|2020-08-26 00:25:00|934.7|929.7|934.8|929.8|935.1|930.1|934.7|929.7|17
1598401800000|2020-08-26 00:30:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1598402100000|2020-08-26 00:35:00|934.3|929.3|933.6|928.6|934.3|929.3|933.1|928.1|36
1598402400000|2020-08-26 00:40:00|933.7|928.7|934|929|934|929|933.2|928.2|16
1598402700000|2020-08-26 00:45:00|933.9|928.9|932.8|927.8|934.7|929.7|932.8|927.8|30
1598403000000|2020-08-26 00:50:00|932.7|927.7|933|928|933.2|928.2|931.8|926.8|38
1598403300000|2020-08-26 00:55:00|933.1|928.1|932.5|927.5|933.1|928.1|932.3|927.3|38
1598403600000|2020-08-26 01:00:00|932.9|927.9|932.1|927.1|933.1|928.1|931.6|926.6|55
1598403900000|2020-08-26 01:05:00|932.2|927.2|931.5|926.5|932.3|927.3|930.9|925.9|53
1598404200000|2020-08-26 01:10:00|931.7|926.7|932.4|927.4|932.4|927.4|931.6|926.6|45
1598404500000|2020-08-26 01:15:00|932.3|927.3|931.6|926.6|932.5|927.5|931.6|926.6|21
1598404800000|2020-08-26 01:20:00|931.4|926.4|932.9|927.9|933.1|928.1|931.4|926.4|36
1598405100000|2020-08-26 01:25:00|933|928|933.5|928.5|933.6|928.6|933|928|19
1598405400000|2020-08-26 01:30:00|933.6|928.6|932.7|927.7|933.6|928.6|931.6|926.6|60
1598405700000|2020-08-26 01:35:00|932.6|927.6|933.3|928.3|933.7|928.7|932.5|927.5|52
1598406000000|2020-08-26 01:40:00|933.2|928.2|932.9|927.9|933.6|928.6|932.5|927.5|30
1598406300000|2020-08-26 01:45:00|933|928|933.4|928.4|933.6|928.6|933|928|35
1598406600000|2020-08-26 01:50:00|933.3|928.3|933.2|928.2|933.6|928.6|932.9|927.9|28
1598406900000|2020-08-26 01:55:00|933.4|928.4|933.5|928.5|933.6|928.6|933.2|928.2|28
1598407200000|2020-08-26 02:00:00|933.3|928.3|932.8|927.8|933.5|928.5|932.3|927.3|21
1598407500000|2020-08-26 02:05:00|932.4|927.4|932.3|927.3|932.7|927.7|931.8|926.8|41
1598407800000|2020-08-26 02:10:00|932.2|927.2|932|927|932.2|927.2|931.7|926.7|13
1598408100000|2020-08-26 02:15:00|932.3|927.3|932.4|927.4|932.4|927.4|932.1|927.1|6
1598408400000|2020-08-26 02:20:00|932.6|927.6|931.9|926.9|932.6|927.6|931.7|926.7|13
1598408700000|2020-08-26 02:25:00|931.8|926.8|931.8|926.8|931.9|926.9|931.5|926.5|25
1598409000000|2020-08-26 02:30:00|931.7|926.7|932.4|927.4|932.7|927.7|931.7|926.7|24
1598409300000|2020-08-26 02:35:00|932.2|927.2|932|927|932.4|927.4|931.8|926.8|45
1598409600000|2020-08-26 02:40:00|931.9|926.9|932|927|932.1|927.1|931.5|926.5|23
1598409900000|2020-08-26 02:45:00|931.9|926.9|931.8|926.8|932|927|931.7|926.7|17
1598410200000|2020-08-26 02:50:00|932|927|931.3|926.3|932.1|927.1|931.2|926.2|21
1598410500000|2020-08-26 02:55:00|931.2|926.2|931.3|926.3|931.4|926.4|930.7|925.7|18
1598410800000|2020-08-26 03:00:00|931.1|926.1|930.2|925.2|931.1|926.1|930.2|925.2|15
1598411100000|2020-08-26 03:05:00|932.3|927.3|931.7|926.7|932.7|927.7|931.5|926.5|23
1598411400000|2020-08-26 03:10:00|931.5|926.5|932|927|932|927|931.4|926.4|13
1598411700000|2020-08-26 03:15:00|931.9|926.9|931.6|926.6|931.9|926.9|931.3|926.3|4
1598412000000|2020-08-26 03:20:00|931.5|926.5|932.1|927.1|932.2|927.2|931.5|926.5|18
1598412300000|2020-08-26 03:25:00|931.8|926.8|931.9|926.9|931.9|926.9|931.6|926.6|19
1598412600000|2020-08-26 03:30:00|931.7|926.7|932.2|927.2|932.3|927.3|931.7|926.7|7
1598412900000|2020-08-26 03:35:00|932.3|927.3|931.9|926.9|932.3|927.3|931.8|926.8|12
1598413200000|2020-08-26 03:40:00|931.7|926.7|931.6|926.6|932.1|927.1|931.4|926.4|14
1598413500000|2020-08-26 03:45:00|931.7|926.7|931.9|926.9|931.9|926.9|931.7|926.7|2
1598413800000|2020-08-26 03:50:00|932.5|927.5|932.1|927.1|932.5|927.5|932|927|11
1598414100000|2020-08-26 03:55:00|931.9|926.9|931.3|926.3|932.2|927.2|930.9|925.9|18
1598414400000|2020-08-26 04:00:00|931.2|926.2|931.2|926.2|931.4|926.4|931.2|926.2|4
1598414700000|2020-08-26 04:05:00|931.5|926.5|932.2|927.2|932.5|927.5|931.5|926.5|23
1598415000000|2020-08-26 04:10:00|932|927|932.5|927.5|932.5|927.5|932|927|9
1598415300000|2020-08-26 04:15:00|932.6|927.6|932.1|927.1|932.6|927.6|932.1|927.1|7
1598415600000|2020-08-26 04:20:00|932.3|927.3|931.9|926.9|932.3|927.3|931.7|926.7|11
1598415900000|2020-08-26 04:25:00|931.8|926.8|931.9|926.9|932.1|927.1|931.8|926.8|12
1598416200000|2020-08-26 04:30:00|932.1|927.1|932.1|927.1|932.4|927.4|931.8|926.8|37
1598416500000|2020-08-26 04:35:00|931.9|926.9|931.7|926.7|932.3|927.3|931.7|926.7|12
1598416800000|2020-08-26 04:40:00|931.4|926.4|931|926|931.4|926.4|930.9|925.9|5
1598417100000|2020-08-26 04:45:00|930.9|925.9|930.7|925.7|931|926|930.7|925.7|13
1598417400000|2020-08-26 04:50:00|930.6|925.6|929.5|924.5|931|926|929.5|924.5|20
1598417700000|2020-08-26 04:55:00|929.2|924.2|928.7|923.7|929.6|924.6|928.3|923.3|43
1598418000000|2020-08-26 05:00:00|928.9|923.9|930.7|925.7|930.8|925.8|928.9|923.9|32
1598418300000|2020-08-26 05:05:00|930.5|925.5|929.5|924.5|930.5|925.5|929.4|924.4|23
1598418600000|2020-08-26 05:10:00|929.1|924.1|929.2|924.2|929.3|924.3|928.6|923.6|30
1598418900000|2020-08-26 05:15:00|929.1|924.1|928|923|929.6|924.6|928|923|48
1598419200000|2020-08-26 05:20:00|927.9|922.9|928.4|923.4|928.6|923.6|927.9|922.9|18
1598419500000|2020-08-26 05:25:00|928.3|923.3|928|923|928.8|923.8|927.9|922.9|22
1598419800000|2020-08-26 05:30:00|927.9|922.9|927.2|922.2|928.2|923.2|927.2|922.2|35
1598420100000|2020-08-26 05:35:00|927.1|922.1|927.1|922.1|927.2|922.2|926.2|921.2|47
1598420400000|2020-08-26 05:40:00|926.9|921.9|926.9|921.9|927|922|926.7|921.7|21
1598420700000|2020-08-26 05:45:00|927.1|922.1|928.2|923.2|928.8|923.8|927.1|922.1|41
1598421000000|2020-08-26 05:50:00|928.4|923.4|927.2|922.2|928.4|923.4|925.4|920.4|54
1598421300000|2020-08-26 05:55:00|927.1|922.1|926.6|921.6|927.2|922.2|925.4|920.4|29
1598421600000|2020-08-26 06:00:00|926.5|921.5|925.8|920.8|926.5|921.5|925.1|920.1|40
1598421900000|2020-08-26 06:05:00|925.7|920.7|924.7|919.7|926.5|921.5|923.8|918.8|73
1598422200000|2020-08-26 06:10:00|924.5|919.5|925|920|925.2|920.2|924.5|919.5|27
1598422500000|2020-08-26 06:15:00|924.9|919.9|924.6|919.6|925.1|920.1|924.3|919.3|73
1598422800000|2020-08-26 06:20:00|924.8|919.8|926.6|921.6|926.7|921.7|924.8|919.8|40
1598423100000|2020-08-26 06:25:00|926.5|921.5|926.3|921.3|927.1|922.1|926|921|31
1598423400000|2020-08-26 06:30:00|926.2|921.2|925.8|920.8|927.3|922.3|925.8|920.8|35
1598423700000|2020-08-26 06:35:00|925.9|920.9|926.8|921.8|927|922|925|920|31
1598424000000|2020-08-26 06:40:00|926.9|921.9|926.9|921.9|927.2|922.2|926.8|921.8|27
1598424300000|2020-08-26 06:45:00|927|922|927.8|922.8|928|923|926.8|921.8|27
1598424600000|2020-08-26 06:50:00|927.9|922.9|927.7|922.7|928.3|923.3|927.7|922.7|26
1598424900000|2020-08-26 06:55:00|927.6|922.6|926.4|921.4|927.7|922.7|926|921|36
1598425200000|2020-08-26 07:00:00|926.2|921.2|924.5|919.5|926.5|921.5|924|919|65
1598425500000|2020-08-26 07:05:00|924.6|919.6|924.6|919.6|924.6|919.6|923.9|918.9|46
1598425800000|2020-08-26 07:10:00|924.7|919.7|925|920|926|921|924.3|919.3|40
1598426100000|2020-08-26 07:15:00|925.3|920.3|924.6|919.6|925.3|920.3|924|919|49
1598426400000|2020-08-26 07:20:00|924.7|919.7|925.4|920.4|925.6|920.6|924|919|33
1598426700000|2020-08-26 07:25:00|925.3|920.3|925.5|920.5|926.2|921.2|924.8|919.8|35
1598427000000|2020-08-26 07:30:00|925.6|920.6|925.6|920.6|925.8|920.8|924.7|919.7|59
1598427300000|2020-08-26 07:35:00|925.7|920.7|926.3|921.3|926.3|921.3|925.5|920.5|20
1598427600000|2020-08-26 07:40:00|926.4|921.4|928.1|923.1|928.1|923.1|925.8|920.8|58
1598427900000|2020-08-26 07:45:00|928|923|926.6|921.6|928.2|923.2|926.3|921.3|59
1598428200000|2020-08-26 07:50:00|926.5|921.5|925|920|926.7|921.7|924.7|919.7|75
1598428500000|2020-08-26 07:55:00|925.1|920.1|925.1|920.1|925.4|920.4|924.2|919.2|51
1598428800000|2020-08-26 08:00:00|924.9|919.9|923.8|918.8|925.5|920.5|923.8|918.8|68
1598429100000|2020-08-26 08:05:00|924|919|922.5|917.5|924|919|921.8|916.8|100
1598429400000|2020-08-26 08:10:00|922.1|917.1|923.1|918.1|923.8|918.8|922.1|917.1|32
1598429700000|2020-08-26 08:15:00|923.3|918.3|922.9|917.9|924|919|922.8|917.8|20
1598430000000|2020-08-26 08:20:00|923|918|923.7|918.7|923.8|918.8|922.5|917.5|20
1598430300000|2020-08-26 08:25:00|923.6|918.6|923.1|918.1|924.1|919.1|923|918|49
1598430600000|2020-08-26 08:30:00|922.9|917.9|923.6|918.6|923.9|918.9|922.6|917.6|38
1598430900000|2020-08-26 08:35:00|923.7|918.7|924.8|919.8|925.7|920.7|923.7|918.7|45
1598431200000|2020-08-26 08:40:00|925.1|920.1|925.9|920.9|925.9|920.9|924.8|919.8|49
1598431500000|2020-08-26 08:45:00|925.8|920.8|924.7|919.7|926.6|921.6|924.7|919.7|47
1598431800000|2020-08-26 08:50:00|924.6|919.6|926.4|921.4|926.7|921.7|923.7|918.7|55
1598432100000|2020-08-26 08:55:00|926.3|921.3|926.3|921.3|927|922|926.1|921.1|48
1598432400000|2020-08-26 09:00:00|926.5|921.5|926.1|921.1|926.8|921.8|926.1|921.1|26
1598432700000|2020-08-26 09:05:00|926|921|926.3|921.3|926.5|921.5|925.6|920.6|44
1598433000000|2020-08-26 09:10:00|926.4|921.4|926.3|921.3|926.8|921.8|925.9|920.9|49
1598433300000|2020-08-26 09:15:00|926.2|921.2|926.2|921.2|926.7|921.7|925.9|920.9|21
1598433600000|2020-08-26 09:20:00|926.1|921.1|924.6|919.6|926.1|921.1|924.3|919.3|47
1598433900000|2020-08-26 09:25:00|924.5|919.5|924.4|919.4|925|920|923.9|918.9|22
1598434200000|2020-08-26 09:30:00|924.2|919.2|923.7|918.7|924.7|919.7|923.4|918.4|51
1598434500000|2020-08-26 09:35:00|923.6|918.6|923.2|918.2|923.7|918.7|922.8|917.8|49
1598434800000|2020-08-26 09:40:00|923|918|923|918|924.1|919.1|922.6|917.6|34
1598435100000|2020-08-26 09:45:00|922.9|917.9|922.9|917.9|923|918|922.9|917.9|3
1598435400000|2020-08-26 09:50:00|922.8|917.8|922.8|917.8|922.9|917.9|922.7|917.7|20
1598435700000|2020-08-26 09:55:00|922.7|917.7|923.5|918.5|923.6|918.6|922.5|917.5|22
1598436000000|2020-08-26 10:00:00|923.4|918.4|923.4|918.4|923.7|918.7|923.2|918.2|28
1598436300000|2020-08-26 10:05:00|923.5|918.5|922.8|917.8|924|919|922.6|917.6|24
1598436600000|2020-08-26 10:10:00|922.9|917.9|924.5|919.5|924.5|919.5|922.6|917.6|34
1598436900000|2020-08-26 10:15:00|924.6|919.6|924.8|919.8|925.1|920.1|924.4|919.4|28
1598437200000|2020-08-26 10:20:00|925|920|924.7|919.7|925|920|924.7|919.7|10
1598437500000|2020-08-26 10:25:00|924.9|919.9|924.6|919.6|925|920|924.4|919.4|11
1598437800000|2020-08-26 10:30:00|924.5|919.5|923.9|918.9|924.5|919.5|923.9|918.9|14
1598438100000|2020-08-26 10:35:00|923.8|918.8|924.5|919.5|924.6|919.6|923.2|918.2|41
1598438400000|2020-08-26 10:40:00|924.6|919.6|923.7|918.7|924.7|919.7|923.6|918.6|23
1598438700000|2020-08-26 10:45:00|923.6|918.6|923.4|918.4|924.1|919.1|923.4|918.4|23
1598439000000|2020-08-26 10:50:00|923.7|918.7|923.5|918.5|924|919|923.4|918.4|18
1598439300000|2020-08-26 10:55:00|923.4|918.4|922.6|917.6|923.5|918.5|922.4|917.4|57
1598439600000|2020-08-26 11:00:00|922.4|917.4|921.7|916.7|922.4|917.4|921.4|916.4|38
1598439900000|2020-08-26 11:05:00|921.9|916.9|921.7|916.7|922.1|917.1|921.6|916.6|33
1598440200000|2020-08-26 11:10:00|921.4|916.4|922|917|922|917|921.4|916.4|27
1598440500000|2020-08-26 11:15:00|921.9|916.9|921.9|916.9|922.1|917.1|921.8|916.8|8
1598440800000|2020-08-26 11:20:00|922|917|922.8|917.8|922.8|917.8|921.9|916.9|35
1598441100000|2020-08-26 11:25:00|922.9|917.9|922.5|917.5|923.5|918.5|922.2|917.2|52
1598441400000|2020-08-26 11:30:00|922.6|917.6|921.6|916.6|922.7|917.7|921.4|916.4|35
1598441700000|2020-08-26 11:35:00|921.4|916.4|923|918|923|918|921.4|916.4|28
1598442000000|2020-08-26 11:40:00|922.9|917.9|922.4|917.4|923.3|918.3|922.2|917.2|39
1598442300000|2020-08-26 11:45:00|922.3|917.3|921.8|916.8|922.4|917.4|921.5|916.5|29
1598442600000|2020-08-26 11:50:00|921.9|916.9|921.5|916.5|922.2|917.2|921.5|916.5|59
1598442900000|2020-08-26 11:55:00|921.6|916.6|921|916|921.6|916.6|919.7|914.7|71
1598443200000|2020-08-26 12:00:00|920.2|915.2|918.9|913.9|920.2|915.2|918|913|76
1598443500000|2020-08-26 12:05:00|918.8|913.8|918.6|913.6|919.3|914.3|918|913|86
1598443800000|2020-08-26 12:10:00|918.5|913.5|917.7|912.7|918.5|913.5|917.2|912.2|77
1598444100000|2020-08-26 12:15:00|917.4|912.4|915.9|910.9|918.1|913.1|915.2|910.2|163
1598444400000|2020-08-26 12:20:00|916.7|911.7|917.1|912.1|917.2|912.2|915.6|910.6|141
1598444700000|2020-08-26 12:25:00|917|912|917.3|912.3|918.2|913.2|916.7|911.7|74
1598445000000|2020-08-26 12:30:00|917.1|912.1|916.2|911.2|917.6|912.6|912.1|907.1|221
1598445300000|2020-08-26 12:35:00|916.1|911.1|913.6|908.6|916.8|911.8|913.2|908.2|166
1598445600000|2020-08-26 12:40:00|913.5|908.5|916.7|911.7|919.7|911.7|912.2|907.2|145
1598445900000|2020-08-26 12:45:00|916.5|911.5|916.7|911.7|916.8|911.8|914|909|85
1598446200000|2020-08-26 12:50:00|916.9|911.9|915.9|910.9|916.9|911.9|915.8|910.8|38
1598446500000|2020-08-26 12:55:00|915.8|910.8|919.3|914.3|919.5|914.5|915.8|910.8|94
1598446800000|2020-08-26 13:00:00|919.2|914.2|920.6|915.6|921.6|916.6|917.8|912.8|142
1598447100000|2020-08-26 13:05:00|920.7|915.7|921.3|916.3|921.4|916.4|918.4|913.4|137
1598447400000|2020-08-26 13:10:00|921|916|920.5|915.5|921.1|916.1|920|915|92
1598447700000|2020-08-26 13:15:00|920.6|915.6|921.2|916.2|921.3|916.3|919.6|914.6|64
1598448000000|2020-08-26 13:20:00|921.3|916.3|924.1|919.1|924.4|919.4|920.9|915.9|134
1598448300000|2020-08-26 13:25:00|924.2|919.2|924.9|919.9|925.1|920.1|923.7|918.7|128
1598448600000|2020-08-26 13:30:00|925.1|920.1|928.5|923.5|928.5|923.5|924.7|919.7|210
1598448900000|2020-08-26 13:35:00|928.7|923.7|931.9|926.9|932.6|927.6|928.4|923.4|278
1598449200000|2020-08-26 13:40:00|931.8|926.8|933.1|928.1|933.5|928.5|931.6|926.6|242
1598449500000|2020-08-26 13:45:00|933.2|928.2|932.3|927.3|933.5|928.5|931.1|926.1|173
1598449800000|2020-08-26 13:50:00|932.5|927.5|932.7|927.7|933.2|928.2|931.8|926.8|150
1598450100000|2020-08-26 13:55:00|932.8|927.8|933.9|928.9|934.4|929.4|932.6|927.6|196
1598450400000|2020-08-26 14:00:00|933.7|928.7|933.1|928.1|934.4|929.4|932.3|927.3|181
1598450700000|2020-08-26 14:05:00|933.2|928.2|931.9|926.9|933.7|928.7|931.3|926.3|162
1598451000000|2020-08-26 14:10:00|931.7|926.7|931.5|926.5|931.9|926.9|929.7|924.7|146
1598451300000|2020-08-26 14:15:00|931.4|926.4|932.7|927.7|933.7|928.7|931.4|926.4|167
1598451600000|2020-08-26 14:20:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|89
1598451900000|2020-08-26 14:25:00|933.4|928.4|933.6|928.6|934.8|929.8|933.1|928.1|108
1598452200000|2020-08-26 14:30:00|933.2|928.2|934.6|929.6|934.9|929.9|932.8|927.8|139
1598452500000|2020-08-26 14:35:00|934.7|929.7|934|929|934.8|929.8|934|929|87
1598452800000|2020-08-26 14:40:00|934.1|929.1|931.6|926.6|934.1|929.1|931.5|926.5|66
1598453100000|2020-08-26 14:45:00|931.5|926.5|931|926|932.8|927.8|930.9|925.9|102
1598453400000|2020-08-26 14:50:00|931.2|926.2|929.8|924.8|931.2|926.2|929.6|924.6|96
1598453700000|2020-08-26 14:55:00|929.9|924.9|932.2|927.2|932.7|927.7|929.7|924.7|108
1598454000000|2020-08-26 15:00:00|932.3|927.3|933.4|928.4|934|929|931.9|926.9|114
1598454300000|2020-08-26 15:05:00|933.5|928.5|933.4|928.4|934.9|929.9|933.1|928.1|64
1598454600000|2020-08-26 15:10:00|933.5|928.5|934.3|929.3|934.9|929.9|933|928|112
1598454900000|2020-08-26 15:15:00|934.4|929.4|934.8|929.8|934.8|929.8|932.2|927.2|109
1598455200000|2020-08-26 15:20:00|934.9|929.9|937.3|932.3|937.8|932.8|934.8|929.8|120
1598455500000|2020-08-26 15:25:00|937.5|932.5|937.3|932.3|937.7|932.7|936.8|931.8|79
1598455800000|2020-08-26 15:30:00|937.5|932.5|938.6|933.6|939.8|934.8|937.4|932.4|110
1598456100000|2020-08-26 15:35:00|938.7|933.7|937.9|932.9|939.6|934.6|937|932|104
1598456400000|2020-08-26 15:40:00|938|933|939|934|939.1|934.1|937.6|932.6|73
1598456700000|2020-08-26 15:45:00|939.1|934.1|937|932|939.2|934.2|936|931|79
1598457000000|2020-08-26 15:50:00|937.1|932.1|937.2|932.2|938.2|933.2|937|932|57
1598457300000|2020-08-26 15:55:00|937.3|932.3|936.3|931.3|937.8|932.8|936.1|931.1|127
1598457600000|2020-08-26 16:00:00|936.4|931.4|937|932|937|932|935.9|930.9|82
1598457900000|2020-08-26 16:05:00|936.7|931.7|933.7|928.7|936.8|931.8|933.7|928.7|75
1598458200000|2020-08-26 16:10:00|933.9|928.9|933.8|928.8|934.6|929.6|932.9|927.9|58
1598458500000|2020-08-26 16:15:00|933.9|928.9|933.9|928.9|934.2|929.2|932.9|927.9|44
1598458800000|2020-08-26 16:20:00|934|929|933.8|928.8|934.9|929.9|933.5|928.5|52
1598459100000|2020-08-26 16:25:00|934|929|934.4|929.4|934.5|929.5|933.1|928.1|54
1598459400000|2020-08-26 16:30:00|934.5|929.5|934.7|929.7|936.1|931.1|934.5|929.5|57
1598459700000|2020-08-26 16:35:00|934.9|929.9|934.7|929.7|935.2|930.2|934.2|929.2|68
1598460000000|2020-08-26 16:40:00|934.8|929.8|935.2|930.2|935.7|930.7|934.3|929.3|80
1598460300000|2020-08-26 16:45:00|935.1|930.1|934.7|929.7|935.9|930.9|934.1|929.1|51
1598460600000|2020-08-26 16:50:00|934.8|929.8|935.6|930.6|936|931|934.8|929.8|36
1598460900000|2020-08-26 16:55:00|935.8|930.8|934.8|929.8|936.1|931.1|934.8|929.8|37
1598461200000|2020-08-26 17:00:00|934.7|929.7|935.8|930.8|936.9|931.9|934.7|929.7|118
1598461500000|2020-08-26 17:05:00|935.9|930.9|937.3|932.3|937.8|932.8|935.9|930.9|61
1598461800000|2020-08-26 17:10:00|937.4|932.4|938|933|938.4|933.4|937.2|932.2|96
1598462100000|2020-08-26 17:15:00|937.9|932.9|937.5|932.5|938.3|933.3|937.3|932.3|72
1598462400000|2020-08-26 17:20:00|937.4|932.4|936.5|931.5|937.6|932.6|936.2|931.2|85
1598462700000|2020-08-26 17:25:00|936.3|931.3|935.9|930.9|936.9|931.9|935.6|930.6|88
1598463000000|2020-08-26 17:30:00|936|931|935.6|930.6|936.6|931.6|935.6|930.6|54
1598463300000|2020-08-26 17:35:00|935.7|930.7|936.8|931.8|937.3|932.3|935.7|930.7|54
1598463600000|2020-08-26 17:40:00|936.7|931.7|936.8|931.8|937|932|936.6|931.6|34
1598463900000|2020-08-26 17:45:00|936.9|931.9|937.6|932.6|937.6|932.6|936.8|931.8|31
1598464200000|2020-08-26 17:50:00|937.7|932.7|937.5|932.5|938.1|933.1|937|932|33
1598464500000|2020-08-26 17:55:00|937.6|932.6|937.4|932.4|938.1|933.1|937.3|932.3|22
1598464800000|2020-08-26 18:00:00|937.5|932.5|938.3|933.3|938.3|933.3|937.2|932.2|44
1598465100000|2020-08-26 18:05:00|938.2|933.2|938.5|933.5|938.6|933.6|938|933|27
1598465400000|2020-08-26 18:10:00|938.4|933.4|939|934|939.4|934.4|938.4|933.4|34
1598465700000|2020-08-26 18:15:00|938.9|933.9|938.8|933.8|939.1|934.1|938.7|933.7|37
1598466000000|2020-08-26 18:20:00|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|13
1598466300000|2020-08-26 18:25:00|939.8|934.8|939.4|934.4|940.1|935.1|939.1|934.1|35
1598466600000|2020-08-26 18:30:00|939.6|934.6|938.7|933.7|940.4|935.4|938.4|933.4|59
1598466900000|2020-08-26 18:35:00|938.6|933.6|937.6|932.6|938.9|933.9|937.2|932.2|57
1598467200000|2020-08-26 18:40:00|937.7|932.7|936.7|931.7|938.1|933.1|936.6|931.6|42
1598467500000|2020-08-26 18:45:00|936.8|931.8|937.5|932.5|937.9|932.9|936.8|931.8|54
1598467800000|2020-08-26 18:50:00|937.6|932.6|936.8|931.8|938.1|933.1|936.6|931.6|48
1598468100000|2020-08-26 18:55:00|936.7|931.7|937.1|932.1|937.1|932.1|936.2|931.2|28
1598468400000|2020-08-26 19:00:00|936.9|931.9|936.6|931.6|937.2|932.2|936.5|931.5|36
1598468700000|2020-08-26 19:05:00|936.7|931.7|937.9|932.9|938|933|936.7|931.7|19
1598469000000|2020-08-26 19:10:00|937.7|932.7|938|933|938.1|933.1|937.7|932.7|12
1598469300000|2020-08-26 19:15:00|938.1|933.1|938.7|933.7|938.7|933.7|938.1|933.1|33
1598469600000|2020-08-26 19:20:00|938.6|933.6|939.5|934.5|939.7|934.7|938.6|933.6|34
1598469900000|2020-08-26 19:25:00|939.7|934.7|940.3|935.3|940.7|935.7|939.4|934.4|35
1598470200000|2020-08-26 19:30:00|940.4|935.4|939.4|934.4|940.4|935.4|939.4|934.4|37
1598470500000|2020-08-26 19:35:00|939.3|934.3|939.6|934.6|939.9|934.9|939.2|934.2|41
1598470800000|2020-08-26 19:40:00|939.5|934.5|940|935|940.1|935.1|939.4|934.4|31
1598471100000|2020-08-26 19:45:00|939.8|934.8|941.3|936.3|941.5|936.5|939.5|934.5|47
1598471400000|2020-08-26 19:50:00|941.4|936.4|940.9|935.9|941.4|936.4|940.7|935.7|19
1598471700000|2020-08-26 19:55:00|941|936|940.7|935.7|941|936|940.3|935.3|33
1598472000000|2020-08-26 20:00:00|940.6|935.6|940.4|935.4|940.7|935.7|940.2|935.2|14
1598472300000|2020-08-26 20:05:00|940.5|935.5|940.3|935.3|940.8|935.8|940.2|935.2|28
1598472600000|2020-08-26 20:10:00|940.4|935.4|940.9|935.9|941.1|936.1|940.3|935.3|13
1598472900000|2020-08-26 20:15:00|940.7|935.7|941.1|936.1|941.1|936.1|940.6|935.6|10
1598473200000|2020-08-26 20:20:00|941.2|936.2|941|936|941.3|936.3|940.8|935.8|21
1598473500000|2020-08-26 20:25:00|941.1|936.1|940.7|935.7|941.1|936.1|940.7|935.7|8
1598473800000|2020-08-26 20:30:00|940.9|935.9|940.4|935.4|941.2|936.2|940.4|935.4|10
1598474100000|2020-08-26 20:35:00|940.3|935.3|940.5|935.5|940.9|935.9|940.1|935.1|19
1598474400000|2020-08-26 20:40:00|940.4|935.4|941.1|936.1|941.1|936.1|940.4|935.4|7
1598474700000|2020-08-26 20:45:00|940.9|935.9|940.5|935.5|941.1|936.1|940.1|935.1|38
1598475000000|2020-08-26 20:50:00|940.6|935.6|943.1|932.3|943.3|935.6|940.1|931.6|19
1598475300000|2020-08-26 20:55:00|943|932.2|946.3|926.3|946.4|932.6|943|926.1|27
1598479200000|2020-08-26 22:00:00|946.8|926.8|942.8|931.9|947|931.9|942.7|925.6|25
1598479500000|2020-08-26 22:05:00|942.9|932|940.5|935.5|942.9|935.5|940|932|18
1598479800000|2020-08-26 22:10:00|940.3|935.3|939.7|934.7|940.5|935.5|939.7|934.7|8
1598480100000|2020-08-26 22:15:00|939.8|934.8|940.2|935.2|940.3|935.3|939.7|934.7|11
1598480400000|2020-08-26 22:20:00|940.1|935.1|940.1|935.1|940.3|935.3|939.9|934.9|9
1598480700000|2020-08-26 22:25:00|940.2|935.2|940.1|935.1|940.4|935.4|939.9|934.9|11
1598481000000|2020-08-26 22:30:00|939.9|934.9|939.9|934.9|939.9|934.9|939.7|934.7|8
1598481300000|2020-08-26 22:35:00|940.1|935.1|940.1|935.1|940.1|935.1|939.9|934.9|3
1598481600000|2020-08-26 22:40:00|940.2|935.2|941|936|941.1|936.1|940.1|935.1|20
1598481900000|2020-08-26 22:45:00|940.9|935.9|939|934|941|936|939|934|18
1598482200000|2020-08-26 22:50:00|938.9|933.9|939.1|934.1|939.1|934.1|938.5|933.5|19
1598482500000|2020-08-26 22:55:00|939.2|934.2|940|935|940.2|935.2|939.2|934.2|15
1598482800000|2020-08-26 23:00:00|939.9|934.9|939.1|934.1|939.9|934.9|939.1|934.1|10
1598483100000|2020-08-26 23:05:00|939.3|934.3|940.1|935.1|940.1|935.1|939.3|934.3|24
1598483400000|2020-08-26 23:10:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|10
1598483700000|2020-08-26 23:15:00|939.7|934.7|938.6|933.6|939.7|934.7|938.5|933.5|10
1598484000000|2020-08-26 23:20:00|938.8|933.8|939|934|939.3|934.3|938.6|933.6|28
1598484300000|2020-08-26 23:25:00|938.8|933.8|939|934|939|934|938.8|933.8|4
1598484600000|2020-08-26 23:30:00|938.9|933.9|940.2|935.2|940.3|935.3|938.9|933.9|23
1598484900000|2020-08-26 23:35:00|940.1|935.1|940.2|935.2|940.4|935.4|940|935|12
1598485200000|2020-08-26 23:40:00|940.1|935.1|938.9|933.9|940.1|935.1|938.6|933.6|25
1598485500000|2020-08-26 23:45:00|939.4|934.4|939.4|934.4|939.9|934.9|939.1|934.1|34
1598485800000|2020-08-26 23:50:00|939.5|934.5|940.9|935.9|941.1|936.1|939.5|934.5|27
1598486100000|2020-08-26 23:55:00|941|936|941.8|936.8|941.9|936.9|941|936|28
1598486400000|2020-08-27 00:00:00|941.6|936.6|941.5|936.5|941.8|936.8|940.4|935.4|33
1598486700000|2020-08-27 00:05:00|941.6|936.6|941.9|936.9|941.9|936.9|941.4|936.4|24
1598487000000|2020-08-27 00:10:00|942.1|937.1|942|937|942.1|937.1|941.3|936.3|30
1598487300000|2020-08-27 00:15:00|941.8|936.8|942.6|937.6|943.3|938.3|941.5|936.5|43
1598487600000|2020-08-27 00:20:00|942.5|937.5|942|937|942.9|937.9|942|937|20
1598487900000|2020-08-27 00:25:00|941.8|936.8|942|937|942|937|941.4|936.4|19
1598488200000|2020-08-27 00:30:00|942.2|937.2|941.7|936.7|942.2|937.2|941.6|936.6|26
1598488500000|2020-08-27 00:35:00|941.5|936.5|942.4|937.4|942.9|937.9|941.2|936.2|25
1598488800000|2020-08-27 00:40:00|942.2|937.2|941.7|936.7|942.6|937.6|940.2|935.2|21
1598489100000|2020-08-27 00:45:00|942|937|940.9|935.9|942|937|940.7|935.7|19
1598489400000|2020-08-27 00:50:00|941|936|940|935|941.3|936.3|940|935|48
1598489700000|2020-08-27 00:55:00|940.1|935.1|941.3|936.3|941.6|936.6|940.1|935.1|67
1598490000000|2020-08-27 01:00:00|940.8|935.8|942.1|937.1|942.2|937.2|940.3|935.3|72
1598490300000|2020-08-27 01:05:00|942.2|937.2|940.8|935.8|942.2|937.2|939.9|934.9|32
1598490600000|2020-08-27 01:10:00|940.9|935.9|938.2|933.2|940.9|935.9|938|933|36
1598490900000|2020-08-27 01:15:00|938.4|933.4|937.8|932.8|938.4|933.4|937.3|932.3|63
1598491200000|2020-08-27 01:20:00|937.9|932.9|938.8|933.8|938.8|933.8|937.5|932.5|65
1598491500000|2020-08-27 01:25:00|938.7|933.7|938.6|933.6|938.9|933.9|938.2|933.2|32
1598491800000|2020-08-27 01:30:00|938.5|933.5|938.9|933.9|940.2|935.2|938.2|933.2|71
1598492100000|2020-08-27 01:35:00|938.8|933.8|939|934|939.6|934.6|938.8|933.8|29
1598492400000|2020-08-27 01:40:00|939.1|934.1|939|934|939.2|934.2|939|934|3
1598492700000|2020-08-27 01:45:00|938.9|933.9|939|934|939|934|938.6|933.6|26
1598493000000|2020-08-27 01:50:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|12
1598493300000|2020-08-27 01:55:00|938.5|933.5|937.4|932.4|938.5|933.5|937.1|932.1|18
1598493600000|2020-08-27 02:00:00|937.6|932.6|937.9|932.9|937.9|932.9|936.8|931.8|35
1598493900000|2020-08-27 02:05:00|938|933|937.2|932.2|938.2|933.2|937.2|932.2|35
1598494200000|2020-08-27 02:10:00|937.1|932.1|937.3|932.3|937.5|932.5|936.1|931.1|43
1598494500000|2020-08-27 02:15:00|937.4|932.4|937.6|932.6|937.8|932.8|937|932|19
1598494800000|2020-08-27 02:20:00|937.5|932.5|936.7|931.7|937.5|932.5|936.5|931.5|16
1598495100000|2020-08-27 02:25:00|936.6|931.6|937.3|932.3|937.3|932.3|936.6|931.6|11
1598495400000|2020-08-27 02:30:00|937.4|932.4|938.8|933.8|939.1|934.1|937.4|932.4|26
1598495700000|2020-08-27 02:35:00|938.7|933.7|938.7|933.7|938.9|933.9|938.4|933.4|13
1598496000000|2020-08-27 02:40:00|938.8|933.8|938|933|939|934|938|933|14
1598496300000|2020-08-27 02:45:00|937.6|932.6|936.7|931.7|938|933|936.7|931.7|38
1598496600000|2020-08-27 02:50:00|936.3|931.3|934.7|929.7|936.3|931.3|933.9|928.9|75
1598496900000|2020-08-27 02:55:00|934.9|929.9|935|930|935.6|930.6|934.6|929.6|26
1598497200000|2020-08-27 03:00:00|935.1|930.1|934.8|929.8|935.3|930.3|934.7|929.7|22
1598497500000|2020-08-27 03:05:00|934.9|929.9|936.9|931.9|937.2|932.2|934.9|929.9|22
1598497800000|2020-08-27 03:10:00|936.8|931.8|936.4|931.4|937.2|932.2|936.2|931.2|33
1598498100000|2020-08-27 03:15:00|936.3|931.3|936.9|931.9|937.3|932.3|936.3|931.3|16
1598498400000|2020-08-27 03:20:00|936.8|931.8|937.6|932.6|937.8|932.8|936.5|931.5|20
1598498700000|2020-08-27 03:25:00|937.8|932.8|937.4|932.4|938.5|933.5|937.1|932.1|25
1598499000000|2020-08-27 03:30:00|937.3|932.3|937.9|932.9|938|933|936.6|931.6|41
1598499300000|2020-08-27 03:35:00|938|933|937.6|932.6|938|933|937.4|932.4|32
1598499600000|2020-08-27 03:40:00|937.3|932.3|937.8|932.8|937.9|932.9|937.3|932.3|12
1598499900000|2020-08-27 03:45:00|937.6|932.6|937.9|932.9|938.5|933.5|937.6|932.6|12
1598500200000|2020-08-27 03:50:00|938.1|933.1|938.9|933.9|938.9|933.9|937.9|932.9|13
1598500500000|2020-08-27 03:55:00|938.6|933.6|937.9|932.9|938.6|933.6|937.4|932.4|15
1598500800000|2020-08-27 04:00:00|937.8|932.8|937.9|932.9|938|933|937.7|932.7|13
1598501400000|2020-08-27 04:10:00|938.1|933.1|937.9|932.9|938.1|933.1|937.7|932.7|6
1598501700000|2020-08-27 04:15:00|938|933|938.3|933.3|938.3|933.3|938|933|11
1598502000000|2020-08-27 04:20:00|938.1|933.1|937.6|932.6|938.1|933.1|937.6|932.6|3
1598502300000|2020-08-27 04:25:00|938|933|938.9|933.9|939|934|938|933|11
1598502600000|2020-08-27 04:30:00|939|934|938.8|933.8|939.3|934.3|938.6|933.6|10
1598502900000|2020-08-27 04:35:00|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|2
1598503200000|2020-08-27 04:40:00|938.3|933.3|938.6|933.6|938.7|933.7|938.3|933.3|15
1598503500000|2020-08-27 04:45:00|938.5|933.5|938.5|933.5|938.6|933.6|938.3|933.3|11
1598503800000|2020-08-27 04:50:00|938.4|933.4|938.3|933.3|938.5|933.5|938.1|933.1|7
1598504100000|2020-08-27 04:55:00|938.1|933.1|938.1|933.1|938.5|933.5|938.1|933.1|9
1598504400000|2020-08-27 05:00:00|938|933|938.3|933.3|938.4|933.4|938|933|14
1598505000000|2020-08-27 05:10:00|938.7|933.7|938.5|933.5|938.9|933.9|938.5|933.5|7
1598505300000|2020-08-27 05:15:00|938.9|933.9|939.4|934.4|939.7|934.7|938.9|933.9|10
1598505600000|2020-08-27 05:20:00|939.2|934.2|939.2|934.2|940.1|935.1|938.9|933.9|37
1598505900000|2020-08-27 05:25:00|939.1|934.1|938.3|933.3|939.4|934.4|937.6|932.6|23
1598506200000|2020-08-27 05:30:00|938.2|933.2|937.3|932.3|938.2|933.2|936.8|931.8|29
1598506500000|2020-08-27 05:35:00|937.2|932.2|936.9|931.9|937.2|932.2|936.6|931.6|23
1598506800000|2020-08-27 05:40:00|937|932|936.5|931.5|937|932|936.5|931.5|13
1598507100000|2020-08-27 05:45:00|936.6|931.6|937.2|932.2|937.2|932.2|936.6|931.6|12
1598507400000|2020-08-27 05:50:00|937.3|932.3|937|932|937.8|932.8|937|932|21
1598507700000|2020-08-27 05:55:00|936.9|931.9|936.2|931.2|936.9|931.9|936.1|931.1|19
1598508000000|2020-08-27 06:00:00|936.1|931.1|938.3|933.3|938.7|933.7|935.9|930.9|74
1598508300000|2020-08-27 06:05:00|938.5|933.5|937.1|932.1|938.5|933.5|936|931|66
1598508600000|2020-08-27 06:10:00|937|932|936.1|931.1|937.1|932.1|936|931|48
1598508900000|2020-08-27 06:15:00|936|931|935.3|930.3|936.3|931.3|934.6|929.6|95
1598509200000|2020-08-27 06:20:00|935.2|930.2|936|931|936|931|934.9|929.9|24
1598509500000|2020-08-27 06:25:00|935.8|930.8|935.8|930.8|936.2|931.2|935.2|930.2|47
1598509800000|2020-08-27 06:30:00|935.7|930.7|935.5|930.5|936.3|931.3|935.3|930.3|43
1598510100000|2020-08-27 06:35:00|935.6|930.6|936.4|931.4|936.5|931.5|935.6|930.6|27
1598510400000|2020-08-27 06:40:00|936.5|931.5|936.8|931.8|938.1|933.1|936.5|931.5|50
1598510700000|2020-08-27 06:45:00|936.7|931.7|938.3|933.3|938.5|933.5|936.4|931.4|57
1598511000000|2020-08-27 06:50:00|938.4|933.4|938.2|933.2|939.6|934.6|937.7|932.7|43
1598511300000|2020-08-27 06:55:00|938.3|933.3|937.1|932.1|938.3|933.3|937.1|932.1|25
1598511600000|2020-08-27 07:00:00|937|932|937.6|932.6|937.6|932.6|936.1|931.1|45
1598511900000|2020-08-27 07:05:00|937.7|932.7|936|931|937.8|932.8|935.7|930.7|47
1598512200000|2020-08-27 07:10:00|936.1|931.1|938.2|933.2|938.7|933.7|936|931|75
1598512500000|2020-08-27 07:15:00|938.1|933.1|937.2|932.2|938.5|933.5|936.4|931.4|42
1598512800000|2020-08-27 07:20:00|937.4|932.4|938.7|933.7|939.4|934.4|937.2|932.2|55
1598513100000|2020-08-27 07:25:00|939.1|934.1|939.4|934.4|940|935|938.8|933.8|52
1598513400000|2020-08-27 07:30:00|939.5|934.5|937.9|932.9|939.8|934.8|937.4|932.4|89
1598513700000|2020-08-27 07:35:00|938|933|939.1|934.1|939.7|934.7|937.9|932.9|66
1598514000000|2020-08-27 07:40:00|939.3|934.3|939.8|934.8|940.1|935.1|938.8|933.8|76
1598514300000|2020-08-27 07:45:00|939.7|934.7|942|937|942.3|937.3|939.6|934.6|91
1598514600000|2020-08-27 07:50:00|941.8|936.8|942.2|937.2|942.3|937.3|941.3|936.3|47
1598514900000|2020-08-27 07:55:00|941.9|936.9|941.4|936.4|942|937|940.9|935.9|56
1598515200000|2020-08-27 08:00:00|941.2|936.2|941.4|936.4|942.2|937.2|940.7|935.7|52
1598515500000|2020-08-27 08:05:00|941.5|936.5|940.8|935.8|941.8|936.8|939.8|934.8|81
1598515800000|2020-08-27 08:10:00|941|936|940.1|935.1|941.1|936.1|939.8|934.8|59
1598516100000|2020-08-27 08:15:00|940|935|940.9|935.9|941.6|936.6|939.8|934.8|44
1598516400000|2020-08-27 08:20:00|940.8|935.8|940.8|935.8|941.9|936.9|940.5|935.5|55
1598516700000|2020-08-27 08:25:00|940.9|935.9|941.8|936.8|941.9|936.9|940.6|935.6|50
1598517000000|2020-08-27 08:30:00|941.9|936.9|941.7|936.7|942.3|937.3|941.6|936.6|50
1598517300000|2020-08-27 08:35:00|941.9|936.9|941.8|936.8|942.6|937.6|941.2|936.2|55
1598517600000|2020-08-27 08:40:00|941.9|936.9|942.2|937.2|942.3|937.3|941|936|44
1598517900000|2020-08-27 08:45:00|942|937|939.2|934.2|942.2|937.2|938.4|931.3|75
1598518200000|2020-08-27 08:50:00|939.3|934.3|939.3|934.3|939.9|934.9|938.4|933.4|37
1598518500000|2020-08-27 08:55:00|939.5|934.5|939.5|934.5|940|935|939.1|934.1|35
1598518800000|2020-08-27 09:00:00|939.6|934.6|938.9|933.9|939.7|934.7|938.7|933.7|24
1598519100000|2020-08-27 09:05:00|939|934|939.4|934.4|939.5|934.5|938.8|933.8|49
1598519400000|2020-08-27 09:10:00|939.5|934.5|940|935|940.4|935.4|939.5|934.5|26
1598519700000|2020-08-27 09:15:00|939.8|934.8|939.1|934.1|940|935|939|934|37
1598520000000|2020-08-27 09:20:00|939.2|934.2|939.3|934.3|939.6|934.6|939|934|41
1598520300000|2020-08-27 09:25:00|939.4|934.4|939.5|934.5|939.6|934.6|939|934|46
1598520600000|2020-08-27 09:30:00|939.4|934.4|939.1|934.1|939.4|934.4|938.2|933.2|39
1598520900000|2020-08-27 09:35:00|939.4|934.4|939.5|934.5|939.8|934.8|939.1|934.1|20
1598521200000|2020-08-27 09:40:00|939.3|934.3|939.7|934.7|939.7|934.7|938.9|933.9|31
1598521500000|2020-08-27 09:45:00|939.6|934.6|939.6|934.6|940|935|939.4|934.4|39
1598521800000|2020-08-27 09:50:00|939.7|934.7|940|935|940.4|935.4|939.5|934.5|59
1598522100000|2020-08-27 09:55:00|940.1|935.1|940.2|935.2|940.2|935.2|939.9|934.9|18
1598522400000|2020-08-27 10:00:00|940.1|935.1|940.2|935.2|940.2|935.2|939.9|934.9|22
1598522700000|2020-08-27 10:05:00|940.1|935.1|940.4|935.4|940.5|935.5|940.1|935.1|6
1598523000000|2020-08-27 10:10:00|940.3|935.3|940.2|935.2|940.6|935.6|940.1|935.1|12
1598523300000|2020-08-27 10:15:00|940.1|935.1|940.3|935.3|940.3|935.3|939.3|934.3|25
1598523600000|2020-08-27 10:20:00|940.2|935.2|940.6|935.6|940.8|935.8|940|935|27
1598523900000|2020-08-27 10:25:00|940.4|935.4|940.3|935.3|940.5|935.5|939.8|934.8|22
1598524200000|2020-08-27 10:30:00|940.1|935.1|939.4|934.4|940.7|935.7|939.3|934.3|39
1598524500000|2020-08-27 10:35:00|939.1|934.1|938.2|933.2|939.4|934.4|938.2|933.2|64
1598524800000|2020-08-27 10:40:00|938.3|933.3|936.3|931.3|938.5|933.5|936.3|931.3|67
1598525100000|2020-08-27 10:45:00|936.2|931.2|936.3|931.3|937.5|932.5|936.1|931.1|48
1598525400000|2020-08-27 10:50:00|936.2|931.2|935.4|930.4|936.3|931.3|935.4|930.4|39
1598525700000|2020-08-27 10:55:00|935.5|930.5|936.3|931.3|936.4|931.4|934.7|929.7|22
1598526000000|2020-08-27 11:00:00|936.2|931.2|934.9|929.9|936.2|931.2|934.7|929.7|48
1598526300000|2020-08-27 11:05:00|934.7|929.7|934.3|929.3|934.7|929.7|933|928|60
1598526600000|2020-08-27 11:10:00|934.1|929.1|934.5|929.5|934.7|929.7|933.7|928.7|43
1598526900000|2020-08-27 11:15:00|934.6|929.6|934.4|929.4|935.1|930.1|934.4|929.4|12
1598527200000|2020-08-27 11:20:00|934.6|929.6|935.5|930.5|935.5|930.5|934.6|929.6|14
1598527500000|2020-08-27 11:25:00|935.7|930.7|937|932|937|932|935.7|930.7|24
1598527800000|2020-08-27 11:30:00|936.7|931.7|937.1|932.1|937.1|932.1|936.4|931.4|22
1598528100000|2020-08-27 11:35:00|937.2|932.2|937.1|932.1|937.2|932.2|935.3|930.3|40
1598528400000|2020-08-27 11:40:00|937.2|932.2|937.8|932.8|937.8|932.8|937.1|932.1|16
1598528700000|2020-08-27 11:45:00|937.5|932.5|937.5|932.5|938.1|933.1|937.5|932.5|23
1598529000000|2020-08-27 11:50:00|937.4|932.4|936.5|931.5|937.4|932.4|936.5|931.5|15
1598529300000|2020-08-27 11:55:00|936.6|931.6|936.2|931.2|936.6|931.6|936|931|19
1598529600000|2020-08-27 12:00:00|936|931|936.3|931.3|937.5|932.5|936|931|67
1598529900000|2020-08-27 12:05:00|936.6|931.6|935.7|930.7|936.6|931.6|934.9|929.9|40
1598530200000|2020-08-27 12:10:00|935.8|930.8|935.8|930.8|936.4|931.4|935.6|930.6|34
1598530500000|2020-08-27 12:15:00|935.9|930.9|936.6|931.6|936.8|931.8|935.8|930.8|24
1598530800000|2020-08-27 12:20:00|937.7|932.7|936.3|931.3|937.9|932.9|934|929|96
1598531100000|2020-08-27 12:25:00|936.4|931.4|940.7|925.5|940.8|931.5|934.9|925.5|40
1598531400000|2020-08-27 12:30:00|940.8|925.6|933.6|928.6|940.9|932|933.6|925.6|90
1598531700000|2020-08-27 12:35:00|933.7|928.7|933.4|928.4|934.3|929.3|933.4|928.4|64
1598532000000|2020-08-27 12:40:00|933.5|928.5|934.1|929.1|934.1|929.1|932.6|927.6|102
1598532300000|2020-08-27 12:45:00|933.9|928.9|938.2|933.2|938.6|933.6|933.9|928.9|130
1598532600000|2020-08-27 12:50:00|938.5|933.5|939.9|934.9|939.9|934.9|936.7|931.7|118
1598532900000|2020-08-27 12:55:00|939.8|934.8|938.4|933.4|939.9|934.9|937.8|932.8|87
1598533200000|2020-08-27 13:00:00|938.1|933.1|936.2|931.2|939.3|934.3|934.8|929.8|162
1598533500000|2020-08-27 13:05:00|936.1|931.1|938.6|931.4|941.8|936.8|935|930|282
1598533800000|2020-08-27 13:10:00|938.3|931.1|946.2|939.1|946.3|939.1|938.3|931.1|388
1598534100000|2020-08-27 13:15:00|946|938.9|951.1|944.1|952.1|945.1|946|938.9|510
1598534400000|2020-08-27 13:20:00|951.6|944.6|951.6|944.6|955.3|948.2|950.4|943.4|404
1598534700000|2020-08-27 13:25:00|951.7|944.7|948.5|941.3|953.2|946.2|947.1|939.9|325
1598535000000|2020-08-27 13:30:00|948.6|941.5|941.9|934.7|949.2|942|941|933.8|358
1598535300000|2020-08-27 13:35:00|941.8|934.6|936.1|928.7|944.6|937.5|935.8|928.4|418
1598535600000|2020-08-27 13:40:00|936|928.6|935.5|928.3|936.9|929.7|933.1|925.8|389
1598535900000|2020-08-27 13:45:00|935.6|928.1|931.5|924.4|935.6|928.1|928.7|921.6|474
1598536200000|2020-08-27 13:50:00|931.4|924.3|932.4|925.1|933.4|926.2|929.1|922|324
1598536500000|2020-08-27 13:55:00|932.2|924.9|931.1|920.3|932.2|924.9|928.7|919.9|216
1598536800000|2020-08-27 14:00:00|930.9|920.1|919.9|912.9|930.9|921.1|917.1|909.8|477
1598537100000|2020-08-27 14:05:00|919.8|912.8|912.6|905.6|920|913|911.4|904.4|470
1598537400000|2020-08-27 14:10:00|912.5|905.5|919.2|912|919.6|912.5|911.9|904.9|402
1598537700000|2020-08-27 14:15:00|919|911.9|921.5|916.5|921.7|916.7|914|907.3|369
1598538000000|2020-08-27 14:20:00|921.4|916.4|922.6|917.6|922.6|917.6|918.6|913.6|295
1598538300000|2020-08-27 14:25:00|923.1|918.1|927.9|922.9|928.9|923.9|922.8|917.8|249
1598538600000|2020-08-27 14:30:00|928|923|924.6|919.6|928.3|923.3|924|919|290
1598538900000|2020-08-27 14:35:00|924.5|919.5|921.6|916.6|925.2|920.2|921.5|916.5|155
1598539200000|2020-08-27 14:40:00|921.5|916.5|919.7|914.7|921.5|916.5|918|913|209
1598539500000|2020-08-27 14:45:00|919.2|914.2|917.8|912.8|919.3|914.3|917.3|912.3|167
1598539800000|2020-08-27 14:50:00|917.6|912.6|918.5|913.5|920.7|915.7|916|911|231
1598540100000|2020-08-27 14:55:00|918.6|913.6|918.5|913.5|920.4|915.4|916.5|911.5|163
1598540400000|2020-08-27 15:00:00|918.4|913.4|919.9|914.9|920.7|915.7|917.6|912.6|156
1598540700000|2020-08-27 15:05:00|919.8|914.8|919.5|914.5|921.2|916.2|918.6|913.6|188
1598541000000|2020-08-27 15:10:00|919.4|914.4|915.8|910.8|919.6|914.6|915.7|910.7|125
1598541300000|2020-08-27 15:15:00|915.9|910.9|917.2|912.2|917.3|912.3|914|909|138
1598541600000|2020-08-27 15:20:00|916.6|911.6|918.5|913.5|919.1|914.1|916.5|911.5|164
1598541900000|2020-08-27 15:25:00|918.4|913.4|917.7|912.7|918.5|913.5|916.4|911.4|153
1598542200000|2020-08-27 15:30:00|917.9|912.9|916.7|911.7|918|913|916.1|911.1|166
1598542500000|2020-08-27 15:35:00|916.6|911.6|920.7|915.7|920.8|915.8|916.6|911.6|136
1598542800000|2020-08-27 15:40:00|920.8|915.8|924.1|919.1|924.3|919.3|920.8|915.8|137
1598543100000|2020-08-27 15:45:00|924.2|919.2|925.3|920.3|925.4|920.4|922.8|917.8|155
1598543400000|2020-08-27 15:50:00|925.8|920.8|927|922|927.7|922.7|925|920|109
1598543700000|2020-08-27 15:55:00|926.9|921.9|926.3|921.3|926.9|921.9|925.5|920.5|93
1598544000000|2020-08-27 16:00:00|926.4|921.4|926.8|921.8|926.8|921.8|924.4|919.4|140
1598544300000|2020-08-27 16:05:00|926.7|921.7|930.2|925.2|930.3|925.3|926.7|921.7|75
1598544600000|2020-08-27 16:10:00|930.3|925.3|930.8|925.8|930.8|925.8|929.3|924.3|166
1598544900000|2020-08-27 16:15:00|930.9|925.9|931.3|926.3|932.4|927.4|930.7|925.7|139
1598545200000|2020-08-27 16:20:00|931.5|926.5|932.6|927.6|932.7|927.7|929.9|924.9|154
1598545500000|2020-08-27 16:25:00|932.4|927.4|930.2|925.2|932.4|927.4|930.1|925.1|133
1598545800000|2020-08-27 16:30:00|930.3|925.3|932.2|927.2|932.5|927.5|929.5|924.5|150
1598546100000|2020-08-27 16:35:00|932.4|927.4|929.7|924.7|932.4|927.4|929|924|137
1598546400000|2020-08-27 16:40:00|930.2|925.2|929|924|930.3|925.3|928.4|923.4|97
1598546700000|2020-08-27 16:45:00|928.9|923.9|925.1|920.1|929.4|924.4|925.1|920.1|137
1598547000000|2020-08-27 16:50:00|924.8|919.8|924.2|919.2|924.9|919.9|923.4|918.4|142
1598547300000|2020-08-27 16:55:00|924.3|919.3|921.7|916.7|924.6|919.6|921.4|916.4|96
1598547600000|2020-08-27 17:00:00|921.5|916.5|922.6|917.6|923.9|918.9|921.3|916.3|219
1598547900000|2020-08-27 17:05:00|922.5|917.5|923|918|923.4|918.4|921.1|916.1|75
1598548200000|2020-08-27 17:10:00|922.7|917.7|921.6|916.6|923|918|921.6|916.6|63
1598548500000|2020-08-27 17:15:00|921.8|916.8|922.2|917.2|923|918|921.5|916.5|79
1598548800000|2020-08-27 17:20:00|922.1|917.1|921.4|916.4|923|918|921.4|916.4|99
1598549100000|2020-08-27 17:25:00|921.5|916.5|923.8|918.8|923.8|918.8|921.5|916.5|110
1598549400000|2020-08-27 17:30:00|923.9|918.9|924|919|924.4|919.4|923.6|918.6|47
1598549700000|2020-08-27 17:35:00|923.9|918.9|924.3|919.3|925.2|920.2|923.9|918.9|69
1598550000000|2020-08-27 17:40:00|924.2|919.2|924.1|919.1|924.5|919.5|923.6|918.6|57
1598550300000|2020-08-27 17:45:00|924|919|925.3|920.3|925.5|920.5|924|919|58
1598550600000|2020-08-27 17:50:00|925.1|920.1|923.7|918.7|925.3|920.3|923.1|918.1|53
1598550900000|2020-08-27 17:55:00|923.3|918.3|925.1|920.1|925.8|920.8|923.3|918.3|70
1598551200000|2020-08-27 18:00:00|925|920|926.1|921.1|926.1|921.1|924.2|919.2|117
1598551500000|2020-08-27 18:05:00|926|921|926.4|921.4|926.7|921.7|925.8|920.8|29
1598551800000|2020-08-27 18:10:00|926.2|921.2|926.7|921.7|928.5|923.5|926.2|921.2|43
1598552100000|2020-08-27 18:15:00|926.4|921.4|926.6|921.6|926.6|921.6|926.2|921.2|24
1598552400000|2020-08-27 18:20:00|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|8
1598552700000|2020-08-27 18:25:00|927|922|927.7|922.7|927.8|922.8|926.7|921.7|31
1598553000000|2020-08-27 18:30:00|927.6|922.6|925.3|920.3|927.6|922.6|925.3|920.3|66
1598553300000|2020-08-27 18:35:00|925.4|920.4|927.5|922.5|927.7|922.7|925.4|920.4|62
1598553600000|2020-08-27 18:40:00|927.2|922.2|927.1|922.1|927.9|922.9|927|922|26
1598553900000|2020-08-27 18:45:00|927.2|922.2|926.7|921.7|927.5|922.5|926.4|921.4|42
1598554200000|2020-08-27 18:50:00|926.8|921.8|926.5|921.5|926.9|921.9|926.5|921.5|14
1598554500000|2020-08-27 18:55:00|926.6|921.6|926.9|921.9|927.2|922.2|926.5|921.5|15
1598554800000|2020-08-27 19:00:00|927|922|926.5|921.5|927.4|922.4|926.4|921.4|24
1598555100000|2020-08-27 19:05:00|926.4|921.4|926.7|921.7|926.7|921.7|926|921|8
1598555400000|2020-08-27 19:10:00|926.8|921.8|926.3|921.3|927.2|922.2|926.3|921.3|28
1598555700000|2020-08-27 19:15:00|926.5|921.5|926.5|921.5|926.7|921.7|926.1|921.1|21
1598556000000|2020-08-27 19:20:00|926.6|921.6|927.2|922.2|927.2|922.2|926.6|921.6|6
1598556300000|2020-08-27 19:25:00|927.1|922.1|927.2|922.2|927.4|922.4|926.7|921.7|20
1598556600000|2020-08-27 19:30:00|927.4|922.4|927.6|922.6|927.8|922.8|927.4|922.4|18
1598556900000|2020-08-27 19:35:00|927.7|922.7|928.2|923.2|928.3|923.3|927.6|922.6|10
1598557200000|2020-08-27 19:40:00|928.4|923.4|928|923|928.6|923.6|928|923|12
1598557500000|2020-08-27 19:45:00|928.2|923.2|928.4|923.4|928.7|923.7|927.9|922.9|20
1598557800000|2020-08-27 19:50:00|928.5|923.5|927.7|922.7|928.6|923.6|927.7|922.7|37
1598558100000|2020-08-27 19:55:00|927.9|922.9|928.2|923.2|928.3|923.3|927.5|922.5|53
1598558400000|2020-08-27 20:00:00|928.1|923.1|928.1|923.1|928.5|923.5|928|923|29
1598558700000|2020-08-27 20:05:00|927.9|922.9|928.6|923.6|928.6|923.6|927.9|922.9|12
1598559000000|2020-08-27 20:10:00|928.5|923.5|927.8|922.8|928.5|923.5|927.8|922.8|14
1598559300000|2020-08-27 20:15:00|927.7|922.7|927.2|922.2|927.8|922.8|927.1|922.1|12
1598559600000|2020-08-27 20:20:00|927.3|922.3|927.4|922.4|927.4|922.4|926.8|921.8|28
1598559900000|2020-08-27 20:25:00|927.2|922.2|927.3|922.3|927.3|922.3|926.9|921.9|11
1598560200000|2020-08-27 20:30:00|926.9|921.9|926.3|921.3|926.9|921.9|926.2|921.2|14
1598560500000|2020-08-27 20:35:00|926.4|921.4|926.1|921.1|926.4|921.4|925.9|920.9|11
1598560800000|2020-08-27 20:40:00|926.2|921.2|929.7|919|929.7|921.9|926.1|919|22
1598561100000|2020-08-27 20:45:00|929.8|918.8|931|919.8|931|919.8|929.6|918.6|20
1598561400000|2020-08-27 20:50:00|930.9|919.7|930.4|919.3|931.1|919.9|930.4|919.2|29
1598561700000|2020-08-27 20:55:00|937.7|917.7|936.7|916.7|937.9|917.9|935.4|915.4|12
1598565600000|2020-08-27 22:00:00|937.6|917.6|929.1|924.1|938.5|924.1|929.1|916.9|17
1598565900000|2020-08-27 22:05:00|929.2|924.2|929.7|924.7|929.8|924.8|928.9|923.9|20
1598566200000|2020-08-27 22:10:00|929.6|924.6|929.3|924.3|929.6|924.6|929.2|924.2|12
1598566500000|2020-08-27 22:15:00|928.8|923.8|928|923|928.9|923.9|927.9|922.9|10
1598566800000|2020-08-27 22:20:00|928.1|923.1|928.5|923.5|928.5|923.5|928|923|8
1598567100000|2020-08-27 22:25:00|928.4|923.4|928|923|928.4|923.4|928|923|9
1598567700000|2020-08-27 22:35:00|928.2|923.2|928.4|923.4|928.5|923.5|927.9|922.9|21
1598568000000|2020-08-27 22:40:00|928.5|923.5|928.6|923.6|930.1|923.8|928.3|921.9|13
1598568300000|2020-08-27 22:45:00|928.3|923.3|926.4|921.4|928.3|923.3|926.3|921.3|22
1598568600000|2020-08-27 22:50:00|925.9|920.9|926.4|921.4|926.5|921.5|925.9|920.9|21
1598568900000|2020-08-27 22:55:00|926.3|921.3|925.5|920.5|926.3|921.3|925.3|920.3|14
1598569200000|2020-08-27 23:00:00|925.4|920.4|925.2|920.2|925.6|920.6|925.2|920.2|10
1598569500000|2020-08-27 23:05:00|925.3|920.3|926.3|921.3|926.3|921.3|925.3|920.3|7
1598569800000|2020-08-27 23:10:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1598570100000|2020-08-27 23:15:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1598570400000|2020-08-27 23:20:00|926.3|921.3|925.6|920.6|926.4|921.4|925.5|920.5|21
1598570700000|2020-08-27 23:25:00|925.2|920.2|925.2|920.2|925.4|920.4|925.2|920.2|6
1598571000000|2020-08-27 23:30:00|925.4|920.4|926.1|921.1|926.1|921.1|925.4|920.4|12
1598571300000|2020-08-27 23:35:00|926.2|921.2|926.9|921.9|927|922|926.2|921.2|16
1598571600000|2020-08-27 23:40:00|926.8|921.8|925.1|920.1|926.8|921.8|925.1|920.1|20
1598571900000|2020-08-27 23:45:00|924.8|919.8|927.5|922.5|927.5|922.5|924.8|919.8|44
1598572200000|2020-08-27 23:50:00|927.7|922.7|926.4|921.4|928.3|923.3|926.2|921.2|41
1598572500000|2020-08-27 23:55:00|926.5|921.5|926.2|921.2|926.5|921.5|925.7|920.7|55
1598572800000|2020-08-28 00:00:00|926.1|921.1|924.4|919.4|926.1|921.1|923.8|918.8|88
1598573100000|2020-08-28 00:05:00|924.3|919.3|923.1|918.1|924.9|919.9|923.1|918.1|49
1598573400000|2020-08-28 00:10:00|922.9|917.9|924.4|919.4|924.4|919.4|922.6|917.6|48
1598573700000|2020-08-28 00:15:00|924.5|919.5|924.3|919.3|924.7|919.7|923.5|918.5|66
1598574000000|2020-08-28 00:20:00|924.2|919.2|924.6|919.6|924.8|919.8|923.4|918.4|47
1598574300000|2020-08-28 00:25:00|924.7|919.7|924.6|919.6|924.8|919.8|924.2|919.2|28
1598574600000|2020-08-28 00:30:00|924.2|919.2|924.2|919.2|924.4|919.4|923.8|918.8|28
1598574900000|2020-08-28 00:35:00|924.3|919.3|924.1|919.1|924.3|919.3|923.6|918.6|35
1598575200000|2020-08-28 00:40:00|923.9|918.9|923.1|918.1|924.4|919.4|922.9|917.9|66
1598575500000|2020-08-28 00:45:00|923.2|918.2|923.4|918.4|923.9|918.9|923.2|918.2|30
1598575800000|2020-08-28 00:50:00|923.2|918.2|924|919|924|919|922.9|917.9|32
1598576100000|2020-08-28 00:55:00|923.9|918.9|923.7|918.7|924|919|923.4|918.4|37
1598576400000|2020-08-28 01:00:00|923.6|918.6|925.4|920.4|926.3|921.3|923.6|918.6|88
1598576700000|2020-08-28 01:05:00|925.5|920.5|926|921|926.1|921.1|924.7|919.7|73
1598577000000|2020-08-28 01:10:00|925.9|920.9|927|922|927|922|925.7|920.7|52
1598577300000|2020-08-28 01:15:00|926.7|921.7|925|920|926.8|921.8|925|920|53
1598577600000|2020-08-28 01:20:00|924.9|919.9|925.5|920.5|925.5|920.5|924.4|919.4|60
1598577900000|2020-08-28 01:25:00|925.6|920.6|925.5|920.5|925.6|920.6|925|920|58
1598578200000|2020-08-28 01:30:00|925.3|920.3|925.2|920.2|925.6|920.6|925.1|920.1|40
1598578500000|2020-08-28 01:35:00|925.3|920.3|925.6|920.6|926|921|925.2|920.2|39
1598578800000|2020-08-28 01:40:00|925.5|920.5|926.9|921.9|927|922|925.2|920.2|46
1598579100000|2020-08-28 01:45:00|927|922|928.5|923.5|928.6|923.6|926.9|921.9|60
1598579400000|2020-08-28 01:50:00|928.6|923.6|929.2|924.2|929.4|924.4|928.4|923.4|64
1598579700000|2020-08-28 01:55:00|929.1|924.1|929.2|924.2|930|925|929.1|924.1|56
1598580000000|2020-08-28 02:00:00|929.4|924.4|928.5|923.5|929.7|924.7|928.5|923.5|69
1598580300000|2020-08-28 02:05:00|928.6|923.6|929.5|924.5|929.8|924.8|928.6|923.6|38
1598580600000|2020-08-28 02:10:00|929.7|924.7|929.2|924.2|929.7|924.7|929|924|67
1598580900000|2020-08-28 02:15:00|929.3|924.3|930.8|925.8|931.3|926.3|929.1|924.1|31
1598581200000|2020-08-28 02:20:00|930.7|925.7|930.8|925.8|930.9|925.9|930.4|925.4|29
1598581500000|2020-08-28 02:25:00|930.9|925.9|930.7|925.7|932.1|927.1|930.7|925.7|36
1598581800000|2020-08-28 02:30:00|930.6|925.6|931|926|931.5|926.5|930.4|925.4|36
1598582100000|2020-08-28 02:35:00|930.5|925.5|931.4|926.4|931.4|926.4|930.5|925.5|46
1598582400000|2020-08-28 02:40:00|931.2|926.2|931.1|926.1|931.7|926.7|930.7|925.7|27
1598582700000|2020-08-28 02:45:00|931.2|926.2|932|927|933.5|928.5|931.1|926.1|40
1598583000000|2020-08-28 02:50:00|932.1|927.1|933.5|928.5|933.7|928.7|932.1|927.1|38
1598583300000|2020-08-28 02:55:00|933.6|928.6|934|929|934|929|933.5|928.5|8
1598583600000|2020-08-28 03:00:00|934.6|929.6|934.9|929.9|935.6|930.6|934.2|929.2|39
1598583900000|2020-08-28 03:05:00|935|930|934.5|929.5|935|930|934.3|929.3|29
1598584200000|2020-08-28 03:10:00|934.7|929.7|934.7|929.7|934.9|929.9|934.2|929.2|20
1598584500000|2020-08-28 03:15:00|934.6|929.6|934.5|929.5|934.7|929.7|933.9|928.9|33
1598584800000|2020-08-28 03:20:00|934.7|929.7|934.9|929.9|935.2|930.2|934.6|929.6|8
1598585100000|2020-08-28 03:25:00|935.1|930.1|935.2|930.2|935.2|930.2|934.6|929.6|30
1598585400000|2020-08-28 03:30:00|935.1|930.1|935.1|930.1|935.4|930.4|934.7|929.7|30
1598585700000|2020-08-28 03:35:00|935.3|930.3|935.1|930.1|935.6|930.6|935|930|28
1598586000000|2020-08-28 03:40:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|10
1598586300000|2020-08-28 03:45:00|935.2|930.2|935.4|930.4|935.6|930.6|935.2|930.2|10
1598586600000|2020-08-28 03:50:00|935.5|930.5|937.6|932.6|937.8|932.8|935.5|930.5|58
1598586900000|2020-08-28 03:55:00|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|32
1598587200000|2020-08-28 04:00:00|938.1|933.1|937.8|932.8|938.3|933.3|937.6|932.6|18
1598587500000|2020-08-28 04:05:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|12
1598587800000|2020-08-28 04:10:00|937.6|932.6|937.7|932.7|937.7|932.7|937.3|932.3|13
1598588100000|2020-08-28 04:15:00|937.6|932.6|936.9|931.9|937.7|932.7|936.8|931.8|19
1598588400000|2020-08-28 04:20:00|937|932|937.8|932.8|937.8|932.8|936.9|931.9|21
1598588700000|2020-08-28 04:25:00|937.9|932.9|937.2|932.2|938.1|933.1|937.2|932.2|24
1598589000000|2020-08-28 04:30:00|936.9|931.9|937.3|932.3|937.5|932.5|936.7|931.7|12
1598589300000|2020-08-28 04:35:00|937.2|932.2|936.6|931.6|937.2|932.2|936.1|931.1|22
1598589600000|2020-08-28 04:40:00|936.7|931.7|937.8|932.8|938|933|936.6|931.6|33
1598589900000|2020-08-28 04:45:00|937.7|932.7|939.3|934.3|939.3|934.3|937.7|932.7|42
1598590200000|2020-08-28 04:50:00|939.2|934.2|939|934|939.5|934.5|939|934|28
1598590500000|2020-08-28 04:55:00|939.2|934.2|940.2|935.2|940.5|935.5|939.2|934.2|14
1598590800000|2020-08-28 05:00:00|940.7|935.7|940.5|935.5|940.9|935.9|940.2|935.2|36
1598591100000|2020-08-28 05:05:00|940.6|935.6|939.7|934.7|944.2|936|939.3|927.9|85
1598591400000|2020-08-28 05:10:00|939.6|934.6|938.4|933.4|940.4|934.7|938.3|932.3|85
1598591700000|2020-08-28 05:15:00|938.5|933.5|938.9|933.9|939|934|936.9|931.9|47
1598592000000|2020-08-28 05:20:00|939|934|939.4|934.4|939.8|934.8|939|934|24
1598592300000|2020-08-28 05:25:00|939.3|934.3|938.3|933.3|939.3|934.3|938.3|933.3|18
1598592600000|2020-08-28 05:30:00|938.5|933.5|935.8|930.8|939.5|934.5|935.7|930.7|78
1598592900000|2020-08-28 05:35:00|936|931|936.7|931.7|936.9|931.9|936|931|71
1598593200000|2020-08-28 05:40:00|936.8|931.8|938.1|933.1|938.2|933.2|936.6|931.6|53
1598593500000|2020-08-28 05:45:00|938.3|933.3|937.5|932.5|938.4|933.4|936.9|931.9|68
1598593800000|2020-08-28 05:50:00|937.4|932.4|936.2|931.2|937.4|932.4|936.2|931.2|55
1598594100000|2020-08-28 05:55:00|936.4|931.4|935.3|930.3|936.4|931.4|935.2|930.2|45
1598594400000|2020-08-28 06:00:00|935.2|930.2|937|932|937|932|933.6|928.6|79
1598594700000|2020-08-28 06:05:00|937.1|932.1|936.3|931.3|937.1|932.1|935.6|930.6|51
1598595000000|2020-08-28 06:10:00|936.1|931.1|935.1|930.1|936.4|931.4|935.1|930.1|33
1598595300000|2020-08-28 06:15:00|935.2|930.2|935.8|930.8|935.8|930.8|934.7|929.7|34
1598595600000|2020-08-28 06:20:00|935.7|930.7|935.4|930.4|935.7|930.7|935.2|930.2|16
1598595900000|2020-08-28 06:25:00|935.5|930.5|935.7|930.7|936.4|931.4|935.3|930.3|38
1598596200000|2020-08-28 06:30:00|935.3|930.3|936.2|931.2|937.2|932.2|935.3|930.3|63
1598596500000|2020-08-28 06:35:00|936.5|931.5|934.9|929.9|937.1|932.1|934.4|929.4|47
1598596800000|2020-08-28 06:40:00|935|930|937|932|937|932|934.4|929.4|73
1598597100000|2020-08-28 06:45:00|937.3|932.3|938.3|933.3|939.3|934.3|936.9|931.9|65
1598597400000|2020-08-28 06:50:00|939.4|934.4|936.5|931.5|939.4|934.4|936.4|931.4|133
1598597700000|2020-08-28 06:55:00|936.6|931.6|938|933|938.9|933.9|936.6|931.6|47
1598598000000|2020-08-28 07:00:00|938.2|933.2|939.9|934.9|940.1|935.1|937.5|932.5|69
1598598300000|2020-08-28 07:05:00|939.5|934.5|939.8|934.8|940.5|935.5|938.6|933.6|47
1598598600000|2020-08-28 07:10:00|939.6|934.6|938.9|933.9|939.6|934.6|937.7|932.7|56
1598598900000|2020-08-28 07:15:00|938.8|933.8|940.6|935.6|940.9|935.9|938.5|933.5|62
1598599200000|2020-08-28 07:20:00|940.5|935.5|940.3|935.3|940.5|935.5|940|935|44
1598599500000|2020-08-28 07:25:00|940.4|935.4|939.7|934.7|941.5|936.5|939|934|92
1598599800000|2020-08-28 07:30:00|939.6|934.6|936.7|931.7|939.6|934.6|936.1|931.1|111
1598600100000|2020-08-28 07:35:00|936.6|931.6|936.6|931.6|937|932|935.1|930.1|106
1598600400000|2020-08-28 07:40:00|936.5|931.5|937.2|932.2|938|933|935.2|930.2|115
1598600700000|2020-08-28 07:45:00|937.1|932.1|933.5|928.5|937.2|932.2|933|928|98
1598601000000|2020-08-28 07:50:00|933.2|928.2|934.8|929.8|935.2|930.2|932.7|927.7|85
1598601300000|2020-08-28 07:55:00|934.7|929.7|935.5|930.5|935.5|930.5|934.4|929.4|23
1598601600000|2020-08-28 08:00:00|935.6|930.6|936.4|931.4|937.6|932.6|935.2|930.2|83
1598601900000|2020-08-28 08:05:00|936.3|931.3|935.6|930.6|937.2|932.2|935.4|930.4|77
1598602200000|2020-08-28 08:10:00|935.7|930.7|936|931|936.1|931.1|935.3|930.3|32
1598602500000|2020-08-28 08:15:00|936.1|931.1|937.4|932.4|937.9|932.9|936.1|931.1|64
1598602800000|2020-08-28 08:20:00|937.5|932.5|938.4|933.4|939.8|934.8|937.2|932.2|84
1598603100000|2020-08-28 08:25:00|938.8|933.8|938.1|933.1|938.8|933.8|937.9|932.9|41
1598603400000|2020-08-28 08:30:00|937.9|932.9|938.3|933.3|938.6|933.6|936.5|931.5|89
1598603700000|2020-08-28 08:35:00|938.4|933.4|938.5|933.5|938.9|933.9|937.5|932.5|72
1598604000000|2020-08-28 08:40:00|938.4|933.4|938.6|933.6|938.6|933.6|937.3|932.3|61
1598604300000|2020-08-28 08:45:00|938.5|933.5|936.1|931.1|938.5|933.5|935.3|930.3|67
1598604600000|2020-08-28 08:50:00|936.3|931.3|938.7|933.7|939.1|934.1|936.3|931.3|60
1598604900000|2020-08-28 08:55:00|938.6|933.6|939.1|934.1|939.4|934.4|938.2|933.2|90
1598605200000|2020-08-28 09:00:00|939.2|934.2|938.7|933.7|940.6|935.6|938.2|933.2|73
1598605500000|2020-08-28 09:05:00|938.8|933.8|938.9|933.9|939.5|934.5|938.6|933.6|48
1598605800000|2020-08-28 09:10:00|938.8|933.8|939|934|939.2|934.2|937.8|932.8|73
1598606100000|2020-08-28 09:15:00|939.2|934.2|938.5|933.5|939.2|934.2|938.2|933.2|73
1598606400000|2020-08-28 09:20:00|938.6|933.6|938.2|933.2|939.1|934.1|937.8|932.8|92
1598606700000|2020-08-28 09:25:00|938.4|933.4|935.7|930.7|938.6|933.6|935.7|930.7|61
1598607000000|2020-08-28 09:30:00|935.5|930.5|937.1|932.1|937.2|932.2|935.1|930.1|75
1598607300000|2020-08-28 09:35:00|937|932|937.6|932.6|937.9|932.9|936.6|931.6|47
1598607600000|2020-08-28 09:40:00|937.5|932.5|938.4|933.4|938.8|933.8|937.5|932.5|68
1598607900000|2020-08-28 09:45:00|938.3|933.3|937.9|932.9|938.5|933.5|937.8|932.8|32
1598608200000|2020-08-28 09:50:00|938|933|937.1|932.1|938.2|933.2|936.6|931.6|59
1598608500000|2020-08-28 09:55:00|937|932|937|932|937.1|932.1|936.5|931.5|54
1598608800000|2020-08-28 10:00:00|937.1|932.1|936.7|931.7|937.1|932.1|936.4|931.4|59
1598609100000|2020-08-28 10:05:00|936.8|931.8|935.6|930.6|936.9|931.9|935.5|930.5|80
1598609400000|2020-08-28 10:10:00|935.8|930.8|935.6|930.6|936|931|934.8|929.8|68
1598609700000|2020-08-28 10:15:00|935.7|930.7|936.2|931.2|936.9|931.9|935.6|930.6|37
1598610000000|2020-08-28 10:20:00|936|931|935.8|930.8|936.2|931.2|935.1|930.1|33
1598610300000|2020-08-28 10:25:00|935.9|930.9|936|931|936.5|931.5|935.8|930.8|48
1598610600000|2020-08-28 10:30:00|936.2|931.2|937.1|932.1|937.7|932.7|936.2|931.2|33
1598610900000|2020-08-28 10:35:00|937.2|932.2|937.9|932.9|938.3|933.3|937|932|107
1598611200000|2020-08-28 10:40:00|937.8|932.8|937.6|932.6|938.2|933.2|937.3|932.3|68
1598611500000|2020-08-28 10:45:00|937.7|932.7|939.6|934.6|940|935|937.7|932.7|77
1598611800000|2020-08-28 10:50:00|939.5|934.5|939.4|934.4|939.9|934.9|939.2|934.2|43
1598612100000|2020-08-28 10:55:00|939.3|934.3|939.8|934.8|939.8|934.8|939.2|934.2|22
1598612400000|2020-08-28 11:00:00|939.9|934.9|939.9|934.9|940.7|935.7|938.1|930.6|90
1598612700000|2020-08-28 11:05:00|940|935|939.9|934.9|940|935|939.2|934.2|65
1598613000000|2020-08-28 11:10:00|940.1|935.1|939.1|934.1|941.2|936.2|938.9|933.9|52
1598613300000|2020-08-28 11:15:00|939.2|934.2|939.1|934.1|939.4|934.4|938.8|933.8|43
1598613600000|2020-08-28 11:20:00|939|934|938.8|933.8|939.3|934.3|938.6|933.6|32
1598613900000|2020-08-28 11:25:00|938.9|933.9|939.2|934.2|939.4|934.4|938.7|933.7|68
1598614200000|2020-08-28 11:30:00|939.3|934.3|940|935|940.6|935.6|939.1|934.1|69
1598614500000|2020-08-28 11:35:00|940.2|935.2|940.9|935.9|941|936|940.2|935.2|53
1598614800000|2020-08-28 11:40:00|940.8|935.8|940.4|935.4|941.3|936.3|940.3|935.3|53
1598615100000|2020-08-28 11:45:00|940.3|935.3|939.5|934.5|940.4|935.4|939.4|934.4|42
1598615400000|2020-08-28 11:50:00|939.4|934.4|940.3|935.3|940.4|935.4|939.4|934.4|29
1598615700000|2020-08-28 11:55:00|940.7|935.7|941.4|936.4|942.2|937.2|940.7|935.7|64
1598616000000|2020-08-28 12:00:00|941.5|936.5|941.2|936.2|941.9|936.9|940.5|935.5|106
1598616300000|2020-08-28 12:05:00|941.3|936.3|941|936|941.9|936.9|940.9|935.9|92
1598616600000|2020-08-28 12:10:00|941.1|936.1|941.4|936.4|943.2|938.2|940.8|935.8|80
1598616900000|2020-08-28 12:15:00|941.8|936.8|943.6|938.6|943.8|938.8|941.8|936.8|61
1598617200000|2020-08-28 12:20:00|943.7|938.7|943.6|938.6|944.5|939.5|943.1|938.1|103
1598617500000|2020-08-28 12:25:00|943.5|938.5|952.3|932.3|952.5|940.2|943.5|932.3|79
1598617800000|2020-08-28 12:30:00|952.4|932.4|941.5|936.5|952.6|940.2|941.2|932.4|146
1598618100000|2020-08-28 12:35:00|941.3|936.3|938.4|933.4|941.4|936.4|938|933|151
1598618400000|2020-08-28 12:40:00|938.5|933.5|938.4|933.4|940.1|935.1|938.3|933.3|162
1598618700000|2020-08-28 12:45:00|938.3|933.3|939.9|934.9|940.1|935.1|938.3|933.3|126
1598619000000|2020-08-28 12:50:00|939.6|934.6|937.8|932.8|940.7|935.7|937|932|186
1598619300000|2020-08-28 12:55:00|937.9|932.9|938.9|933.9|939.6|934.6|937.2|932.2|154
1598619600000|2020-08-28 13:00:00|939|934|935.3|930.3|939.9|934.9|933.9|928.9|211
1598619900000|2020-08-28 13:05:00|935.4|930.4|934.4|929.4|935.7|930.7|933.8|928.8|173
1598620200000|2020-08-28 13:10:00|934.3|929.3|934.7|929.7|935.5|930.5|933.7|928.7|105
1598620500000|2020-08-28 13:15:00|934.8|929.8|936.5|931.5|938.2|933.2|934.6|929.6|156
1598620800000|2020-08-28 13:20:00|936.4|931.4|934|929|936.4|931.4|932.9|927.9|168
1598621100000|2020-08-28 13:25:00|933.7|928.7|934.2|929.2|934.6|929.6|932.7|927.7|142
1598621400000|2020-08-28 13:30:00|934.3|929.3|936.1|931.1|936.5|931.5|932.2|927.2|221
1598621700000|2020-08-28 13:35:00|936|931|934.4|929.4|936.8|931.8|934.1|929.1|152
1598622000000|2020-08-28 13:40:00|934.5|929.5|935.5|925.4|935.6|930.5|931.8|925.4|177
1598622300000|2020-08-28 13:45:00|935.4|925.3|932|927|935.4|929.3|931.8|924.4|226
1598622600000|2020-08-28 13:50:00|931.9|926.9|933.4|928.4|933.9|928.9|931|926|141
1598622900000|2020-08-28 13:55:00|932.8|927.8|936.4|926.2|936.5|929.5|932.7|926|86
1598623200000|2020-08-28 14:00:00|936.9|926.7|932|927|936.9|928.9|931.7|926.1|161
1598623500000|2020-08-28 14:05:00|932.1|927.1|930.3|925.3|933.1|928.1|928.5|923.5|159
1598623800000|2020-08-28 14:10:00|930.1|925.1|929.6|924.6|931|926|929.4|924.4|118
1598624100000|2020-08-28 14:15:00|929.4|924.4|929.1|924.1|930.4|925.4|928.6|923.6|107
1598624400000|2020-08-28 14:20:00|929|924|929.6|924.6|931.6|926.6|928.7|923.7|134
1598624700000|2020-08-28 14:25:00|930|925|932.6|927.6|933|928|929.9|924.9|142
1598625000000|2020-08-28 14:30:00|932.7|927.7|930.5|925.5|932.7|927.7|929.6|924.6|176
1598625300000|2020-08-28 14:35:00|930.4|925.4|931.1|926.1|931.4|926.4|929.2|924.2|138
1598625600000|2020-08-28 14:40:00|931.2|926.2|931.1|926.1|931.9|926.9|930.4|925.4|132
1598625900000|2020-08-28 14:45:00|931|926|934.5|929.5|934.7|929.7|930.8|925.8|134
1598626200000|2020-08-28 14:50:00|934.4|929.4|933.2|928.2|935.5|930.5|932.5|927.5|141
1598626500000|2020-08-28 14:55:00|933.3|928.3|931.9|926.9|934.1|929.1|931|926|151
1598626800000|2020-08-28 15:00:00|932|927|932.4|927.4|935.3|928|931|926|150
1598627100000|2020-08-28 15:05:00|932.3|927.3|933.7|928.7|934.1|929.1|932.3|927.3|119
1598627400000|2020-08-28 15:10:00|933.6|928.6|934.3|929.3|934.9|929.9|932.7|927.7|170
1598627700000|2020-08-28 15:15:00|934.5|929.5|933.6|928.6|935.7|930.7|933|928|145
1598628000000|2020-08-28 15:20:00|933.5|928.5|934.7|929.7|934.7|929.7|933.4|928.4|113
1598628300000|2020-08-28 15:25:00|934.8|929.8|937.1|932.1|937.2|932.2|934.4|929.4|85
1598628600000|2020-08-28 15:30:00|937.2|932.2|938.8|933.8|939.3|934.3|936|931|111
1598628900000|2020-08-28 15:35:00|938.9|933.9|940|935|940.2|935.2|938.4|933.4|90
1598629200000|2020-08-28 15:40:00|940.1|935.1|938.8|933.8|940.2|935.2|938.3|933.3|93
1598629500000|2020-08-28 15:45:00|938.9|933.9|937.8|932.8|939.3|934.3|937.6|932.6|69
1598629800000|2020-08-28 15:50:00|937.9|932.9|938|933|938.7|933.7|937.4|932.4|63
1598630100000|2020-08-28 15:55:00|937.9|932.9|937.3|932.3|938.2|933.2|937.3|932.3|61
1598630400000|2020-08-28 16:00:00|937.2|932.2|938.3|933.3|938.7|933.7|937.1|932.1|70
1598630700000|2020-08-28 16:05:00|938.2|933.2|939|934|939.1|934.1|938|933|51
1598631000000|2020-08-28 16:10:00|938.9|933.9|938.6|933.6|941.1|936.1|938.6|933.6|82
1598631300000|2020-08-28 16:15:00|938.8|933.8|938.7|933.7|939.8|934.8|938.5|933.5|56
1598631600000|2020-08-28 16:20:00|938.8|933.8|938.6|933.6|939.1|934.1|938.1|933.1|72
1598631900000|2020-08-28 16:25:00|938.5|933.5|938|933|938.7|933.7|937.7|932.7|86
1598632200000|2020-08-28 16:30:00|938.1|933.1|938.5|933.5|939.1|934.1|938.1|933.1|35
1598632500000|2020-08-28 16:35:00|938.4|933.4|936.4|931.4|938.9|933.9|936.4|931.4|66
1598632800000|2020-08-28 16:40:00|936.5|931.5|935.9|930.9|936.5|931.5|935.7|930.7|46
1598633100000|2020-08-28 16:45:00|935.8|930.8|935.8|930.8|936.6|931.6|935.7|930.7|117
1598633400000|2020-08-28 16:50:00|935.7|930.7|936|931|936.6|931.6|935.7|930.7|57
1598633700000|2020-08-28 16:55:00|935.8|930.8|936.5|931.5|937.1|932.1|935.7|930.7|42
1598634000000|2020-08-28 17:00:00|936.7|931.7|934|929|937.2|932.2|933.7|928.7|151
1598634300000|2020-08-28 17:05:00|934.1|929.1|933.3|928.3|934.7|929.7|933.2|928.2|66
1598634600000|2020-08-28 17:10:00|933.6|928.6|932.1|927.1|933.7|928.7|932|927|96
1598634900000|2020-08-28 17:15:00|932.2|927.2|933.7|928.7|934|929|932.1|927.1|63
1598635200000|2020-08-28 17:20:00|933.8|928.8|934.1|929.1|934.6|929.6|933.6|928.6|104
1598635500000|2020-08-28 17:25:00|934|929|933.4|928.4|934.6|929.6|933.2|928.2|56
1598635800000|2020-08-28 17:30:00|933.3|928.3|933.9|928.9|934|929|932.8|927.8|60
1598636100000|2020-08-28 17:35:00|934|929|933.9|928.9|934.1|929.1|933.4|928.4|21
1598636400000|2020-08-28 17:40:00|933.8|928.8|933.7|928.7|934.2|929.2|933.5|928.5|29
1598636700000|2020-08-28 17:45:00|933.5|928.5|932.9|927.9|933.9|928.9|932.6|927.6|43
1598637000000|2020-08-28 17:50:00|933|928|931.7|926.7|933.2|928.2|931.6|926.6|68
1598637300000|2020-08-28 17:55:00|931.8|926.8|931.8|926.8|932|927|931.3|926.3|40
1598637600000|2020-08-28 18:00:00|931.7|926.7|932.1|927.1|932.1|927.1|931.5|926.5|58
1598637900000|2020-08-28 18:05:00|932|927|933.1|928.1|933.2|928.2|931.8|926.8|35
1598638200000|2020-08-28 18:10:00|933|928|932.7|927.7|933.5|928.5|932.1|927.1|66
1598638500000|2020-08-28 18:15:00|932.8|927.8|933|928|933.2|928.2|932.2|927.2|49
1598638800000|2020-08-28 18:20:00|933.1|928.1|934|929|934.5|929.5|933.1|928.1|46
1598639100000|2020-08-28 18:25:00|934.1|929.1|934.1|929.1|934.3|929.3|933.7|928.7|52
1598639400000|2020-08-28 18:30:00|934|929|933.9|928.9|934|929|932.9|927.9|53
1598639700000|2020-08-28 18:35:00|934|929|934.4|929.4|934.9|929.9|933.9|928.9|38
1598640000000|2020-08-28 18:40:00|934.3|929.3|933.3|928.3|934.3|929.3|933.2|928.2|24
1598640300000|2020-08-28 18:45:00|933.4|928.4|934.5|929.5|934.5|929.5|933.4|928.4|23
1598640600000|2020-08-28 18:50:00|934.6|929.6|933.5|928.5|934.6|929.6|933.4|928.4|21
1598640900000|2020-08-28 18:55:00|933.3|928.3|933.6|928.6|933.8|928.8|933.2|928.2|23
1598641200000|2020-08-28 19:00:00|933.7|928.7|933|928|933.7|928.7|933|928|20
1598641500000|2020-08-28 19:05:00|933.1|928.1|933|928|933.4|928.4|932.7|927.7|28
1598641800000|2020-08-28 19:10:00|932.9|927.9|933.5|928.5|933.6|928.6|932.9|927.9|15
1598642100000|2020-08-28 19:15:00|933.6|928.6|934.9|929.9|934.9|929.9|933.6|928.6|27
1598642400000|2020-08-28 19:20:00|935.1|930.1|934.6|929.6|935.2|930.2|934.4|929.4|16
1598642700000|2020-08-28 19:25:00|934.7|929.7|935.2|930.2|935.2|930.2|934.5|929.5|16
1598643000000|2020-08-28 19:30:00|935.1|930.1|935.3|930.3|935.8|930.8|935|930|40
1598643300000|2020-08-28 19:35:00|935.1|930.1|935.1|930.1|935.4|930.4|934.9|929.9|73
1598643600000|2020-08-28 19:40:00|935|930|935.2|930.2|935.4|930.4|935|930|15
1598643900000|2020-08-28 19:45:00|935.1|930.1|934.8|929.8|935.1|930.1|934.7|929.7|9
1598644200000|2020-08-28 19:50:00|934.7|929.7|935.3|930.3|935.3|930.3|933.8|928.8|40
1598644500000|2020-08-28 19:55:00|935.4|930.4|935.2|930.2|935.6|930.6|935|930|17
1598644800000|2020-08-28 20:00:00|935.1|930.1|934.9|929.9|935.2|930.2|934.4|929.4|21
1598645100000|2020-08-28 20:05:00|934.8|929.8|936.3|928.3|936.3|929.8|934.8|928.3|2
1598645400000|2020-08-28 20:10:00|934.8|929.8|934.7|929.7|936.3|930|934.7|928.3|5
1598645700000|2020-08-28 20:15:00|936.2|928.2|934.5|929.5|936.3|929.7|934.4|927.9|9
1598646000000|2020-08-28 20:20:00|934.3|929.3|934.5|929.5|934.9|929.9|934.2|929.2|11
1598646300000|2020-08-28 20:25:00|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|2
1598646600000|2020-08-28 20:30:00|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|3
1598646900000|2020-08-28 20:35:00|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|2
1598647200000|2020-08-28 20:40:00|933.5|928.5|934.6|929.6|934.6|929.6|933.5|928.5|3
1598647500000|2020-08-28 20:45:00|934.4|929.4|934.1|929.1|935|930|933.4|928.4|39
1598647800000|2020-08-28 20:50:00|934|929|933.7|928.7|934|929|933.7|928.7|6
1598648100000|2020-08-28 20:55:00|943.3|923.3|946.1|926.1|946.1|926.1|943.3|923.3|26
1598824800000|2020-08-30 22:00:00|944.1|924.1|942|927.6|948.3|928.3|942|924.1|57
1598825100000|2020-08-30 22:05:00|941.9|927.5|944.2|930.1|944.7|930.6|941.6|927.2|127
1598825400000|2020-08-30 22:10:00|944.3|930|945.4|931.3|946.8|932.5|944.2|930|120
1598825700000|2020-08-30 22:15:00|945.5|931.4|942.7|933.2|945.6|933.4|942.5|930.5|51
1598826000000|2020-08-30 22:20:00|942.6|933.1|942.5|933.2|942.7|933.3|942.1|932.8|78
1598826300000|2020-08-30 22:25:00|942.4|933.1|942.4|933.1|943.8|934.5|942.3|933|39
1598826600000|2020-08-30 22:30:00|942.5|933.2|943.3|934|944|934.6|942.2|933|58
1598826900000|2020-08-30 22:35:00|943.1|933.8|944.5|935.2|944.5|935.2|942.8|933.5|81
1598827200000|2020-08-30 22:40:00|944.8|935.3|945.4|936|945.7|936.5|944.4|935.2|87
1598827500000|2020-08-30 22:45:00|945.5|936.2|945.1|935.9|946.1|936.9|944.6|935.3|96
1598827800000|2020-08-30 22:50:00|945.2|936|944.8|935.5|945.2|936.1|944.5|935.2|83
1598828100000|2020-08-30 22:55:00|944.9|935.6|944.2|934.9|945.8|936.5|944.2|934.9|69
1598828400000|2020-08-30 23:00:00|944.1|934.8|943.9|934.6|944.2|934.9|942.9|933.6|91
1598828700000|2020-08-30 23:05:00|943.8|934.5|942.5|933.3|943.9|934.6|942|932.8|90
1598829000000|2020-08-30 23:10:00|942.4|933.1|942.6|933.4|942.8|933.8|942.2|933.1|56
1598829300000|2020-08-30 23:15:00|942.5|933.3|941.9|932.8|942.9|933.7|941.8|932.7|68
1598829600000|2020-08-30 23:20:00|941.7|932.7|943|933.7|943|933.8|941|931.9|88
1598829900000|2020-08-30 23:25:00|943.3|933.8|943.9|934.8|944.4|935.3|943.3|933.8|72
1598830200000|2020-08-30 23:30:00|943.7|934.6|944.3|935.2|944.8|935.7|943.7|934.6|92
1598830500000|2020-08-30 23:35:00|944.4|935.1|943|933.7|944.8|935.7|943|933.7|64
1598830800000|2020-08-30 23:40:00|943.1|933.5|943.6|934.3|943.6|934.3|942.8|933.4|56
1598831100000|2020-08-30 23:45:00|943.3|934.2|942.9|933.7|943.6|934.3|942.4|933.1|69
1598831400000|2020-08-30 23:50:00|942.5|933.6|943.4|934.2|943.6|934.6|942.5|933.4|36
1598831700000|2020-08-30 23:55:00|943.3|934.3|943.4|934.1|944.4|935.3|943.1|933.9|67
1598832000000|2020-08-31 00:00:00|943.5|934|944.8|935.4|945.4|936|943.5|934|94
1598832300000|2020-08-31 00:05:00|944.7|935.2|943.6|934.3|944.8|935.3|943.2|933.9|88
1598832600000|2020-08-31 00:10:00|943.5|934.2|942.2|933.8|944.3|934.6|942.2|931.6|93
1598832900000|2020-08-31 00:15:00|942.1|933.7|940.5|935.5|942.1|935.6|940|933.4|51
1598833200000|2020-08-31 00:20:00|940.4|935.4|939.6|934.6|940.5|935.5|939.3|934.3|40
1598833500000|2020-08-31 00:25:00|939.5|934.5|940.9|935.9|941.2|936.2|939.2|934.2|73
1598833800000|2020-08-31 00:30:00|941|936|942.8|937.8|942.8|937.8|940.5|935.5|57
1598834100000|2020-08-31 00:35:00|942.7|937.7|942.4|937.4|942.9|937.9|941.9|936.9|47
1598834400000|2020-08-31 00:40:00|942.6|937.6|941.8|936.8|943.1|938.1|941.5|936.5|33
1598834700000|2020-08-31 00:45:00|941.7|936.7|941.7|936.7|941.8|936.8|941.4|936.4|64
1598835000000|2020-08-31 00:50:00|941.8|936.8|941.9|936.9|942.5|937.5|941.6|936.6|74
1598835300000|2020-08-31 00:55:00|942|937|941.5|936.5|942|937|941.4|936.4|83
1598835600000|2020-08-31 01:00:00|941.4|936.4|939.6|934.6|941.9|936.9|939.6|934.6|200
1598835900000|2020-08-31 01:05:00|939.7|934.7|939.3|934.3|940|935|939.1|934.1|51
1598836200000|2020-08-31 01:10:00|939.2|934.2|937.6|932.6|939.2|934.2|937.6|932.6|64
1598836500000|2020-08-31 01:15:00|937.7|932.7|937.4|932.4|938.2|933.2|937.1|932.1|53
1598836800000|2020-08-31 01:20:00|937.5|932.5|938.9|933.9|938.9|933.9|937.3|932.3|64
1598837100000|2020-08-31 01:25:00|939|934|939|934|939.1|934.1|939|934|7
1598837400000|2020-08-31 01:30:00|938.6|933.6|938.5|933.5|939|934|938.5|933.5|61
1598837700000|2020-08-31 01:35:00|938.7|933.7|938.5|933.5|939|934|937.8|932.8|60
1598838000000|2020-08-31 01:40:00|938.4|933.4|938.7|933.7|938.7|933.7|937.9|932.9|44
1598838300000|2020-08-31 01:45:00|938.5|933.5|939.8|934.8|940.1|935.1|937.7|932.7|61
1598838600000|2020-08-31 01:50:00|940|935|939.9|934.9|940.6|935.6|939.5|934.5|70
1598838900000|2020-08-31 01:55:00|939.8|934.8|939.7|934.7|940|935|939.5|934.5|42
1598839200000|2020-08-31 02:00:00|939.8|934.8|939.3|934.3|939.9|934.9|938.7|933.7|75
1598839500000|2020-08-31 02:05:00|939.2|934.2|940.4|935.4|941.5|935.6|938.7|933.4|81
1598839800000|2020-08-31 02:10:00|940.6|935.6|940.3|935.3|940.8|935.8|940|935|53
1598840100000|2020-08-31 02:15:00|940.1|935.1|939.8|934.8|940.2|935.2|939.3|934.3|48
1598840400000|2020-08-31 02:20:00|940.1|935.1|939.9|934.9|940.1|935.1|938.9|933.9|17
1598840700000|2020-08-31 02:25:00|940.2|935.2|943.5|938.5|943.5|938.5|940.2|935.2|24
1598841000000|2020-08-31 02:30:00|943.4|938.4|944.1|939.1|944.1|939.1|943.4|938.4|25
1598841300000|2020-08-31 02:35:00|944|939|942.7|937.7|944|939|942.7|937.7|23
1598841600000|2020-08-31 02:40:00|942.8|937.8|943.3|938.3|943.3|938.3|942.7|937.7|19
1598841900000|2020-08-31 02:45:00|943.2|938.2|942.5|937.5|943.2|938.2|942.2|937.2|53
1598842200000|2020-08-31 02:50:00|942.4|937.4|942.5|937.5|942.8|937.8|942.4|937.4|20
1598842500000|2020-08-31 02:55:00|942.6|937.6|943.1|938.1|943.4|938.4|942.6|937.6|24
1598842800000|2020-08-31 03:00:00|943.2|938.2|942.2|937.2|943.2|938.2|942|937|37
1598843100000|2020-08-31 03:05:00|942.1|937.1|942.1|937.1|942.4|937.4|942|937|35
1598843400000|2020-08-31 03:10:00|942|937|941.9|936.9|942.5|937.5|941.7|936.7|31
1598843700000|2020-08-31 03:15:00|941.8|936.8|941.5|936.5|942|937|941.3|936.3|30
1598844000000|2020-08-31 03:20:00|941.4|936.4|942.2|937.2|942.3|937.3|941.1|936.1|13
1598844300000|2020-08-31 03:25:00|942.4|937.4|942.9|937.9|942.9|937.9|942.3|937.3|4
1598844600000|2020-08-31 03:30:00|943.1|938.1|943|938|943.2|938.2|942.7|937.7|25
1598844900000|2020-08-31 03:35:00|943.2|938.2|943.2|938.2|943.4|938.4|942.8|937.8|20
1598845200000|2020-08-31 03:40:00|942.8|937.8|942.6|937.6|942.8|937.8|942.2|937.2|18
1598845500000|2020-08-31 03:45:00|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|24
1598845800000|2020-08-31 03:50:00|942.7|937.7|942.5|937.5|942.7|937.7|942.2|937.2|18
1598846100000|2020-08-31 03:55:00|942.4|937.4|942.6|937.6|942.9|937.9|942.4|937.4|22
1598846400000|2020-08-31 04:00:00|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|8
1598846700000|2020-08-31 04:05:00|942.7|937.7|942.3|937.3|942.8|937.8|942.3|937.3|18
1598847000000|2020-08-31 04:10:00|942.2|937.2|941.9|936.9|942.2|937.2|941.8|936.8|11
1598847300000|2020-08-31 04:15:00|942|937|942.4|937.4|942.6|937.6|942|937|9
1598847600000|2020-08-31 04:20:00|942.5|937.5|942.5|937.5|942.6|937.6|942.3|937.3|39
1598847900000|2020-08-31 04:25:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|18
1598848200000|2020-08-31 04:30:00|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|10
1598848500000|2020-08-31 04:35:00|942.6|937.6|942.5|937.5|942.6|937.6|942.2|937.2|14
1598848800000|2020-08-31 04:40:00|942.4|937.4|942.7|937.7|943|938|942.3|937.3|32
1598849100000|2020-08-31 04:45:00|943|938|942.6|937.6|943|938|942.6|937.6|18
1598849400000|2020-08-31 04:50:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1598849700000|2020-08-31 04:55:00|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1598850000000|2020-08-31 05:00:00|942.2|937.2|941.4|936.4|942.2|937.2|940.3|935.3|76
1598850300000|2020-08-31 05:05:00|941.6|936.6|941.8|936.8|942.1|937.1|941|936|29
1598850600000|2020-08-31 05:10:00|941.9|936.9|941.2|936.2|942.2|937.2|941.2|936.2|22
1598850900000|2020-08-31 05:15:00|941.3|936.3|940.7|935.7|941.5|936.5|940.7|935.7|26
1598851200000|2020-08-31 05:20:00|940.5|935.5|940.8|935.8|941.2|936.2|940.4|935.4|16
1598851500000|2020-08-31 05:25:00|940.9|935.9|940.5|935.5|941.1|936.1|939.6|934.6|62
1598851800000|2020-08-31 05:30:00|940.6|935.6|940.1|935.1|940.6|935.6|938.8|933.8|80
1598852100000|2020-08-31 05:35:00|940|935|940.1|935.1|940.3|935.3|939.8|934.8|22
1598852400000|2020-08-31 05:40:00|940.2|935.2|941|936|941.2|936.2|940.1|935.1|23
1598852700000|2020-08-31 05:45:00|941.1|936.1|941.1|936.1|941.2|936.2|941|936|13
1598853000000|2020-08-31 05:50:00|941.2|936.2|940.7|935.7|941.2|936.2|940.6|935.6|20
1598853300000|2020-08-31 05:55:00|940.8|935.8|940.9|935.9|941.1|936.1|940.8|935.8|29
1598853600000|2020-08-31 06:00:00|940.8|935.8|940.9|935.9|941.9|936.9|940|935|64
1598853900000|2020-08-31 06:05:00|941|936|939.9|934.9|941|936|939.7|934.7|70
1598854200000|2020-08-31 06:10:00|940|935|941.4|936.4|941.6|936.6|940|935|51
1598854500000|2020-08-31 06:15:00|941.3|936.3|940.5|935.5|941.4|936.4|940.3|935.3|42
1598854800000|2020-08-31 06:20:00|940.3|935.3|940.7|935.7|940.9|935.9|940|935|34
1598855100000|2020-08-31 06:25:00|940.8|935.8|937.8|932.8|940.9|935.9|937.5|930.5|50
1598855400000|2020-08-31 06:30:00|937.7|932.7|938.6|933.6|939|934|936.6|931.6|78
1598855700000|2020-08-31 06:35:00|938.7|933.7|939.5|934.5|939.5|934.5|938.2|933.2|55
1598856000000|2020-08-31 06:40:00|939.7|934.7|939.5|934.5|939.8|934.8|939.2|934.2|46
1598856300000|2020-08-31 06:45:00|939.4|934.4|938|933|939.4|934.4|937.1|932.1|83
1598856600000|2020-08-31 06:50:00|938.1|933.1|937.7|932.7|938.2|933.2|937.2|932.2|46
1598856900000|2020-08-31 06:55:00|937.8|932.8|939.1|934.1|939.2|934.2|937.7|932.7|58
1598857200000|2020-08-31 07:00:00|938.5|933.5|938.3|933.3|938.8|933.8|937.6|932.6|60
1598857500000|2020-08-31 07:05:00|939|934|938|933|939.1|934.1|937.6|932.6|39
1598857800000|2020-08-31 07:10:00|938.1|933.1|939|934|939|934|937.7|932.7|48
1598858100000|2020-08-31 07:15:00|938.9|933.9|937.6|932.6|939.6|934.6|936.8|931.8|46
1598858400000|2020-08-31 07:20:00|937.5|932.5|937.6|932.6|939.2|934.2|937.2|932.2|70
1598858700000|2020-08-31 07:25:00|937.5|932.5|937.1|932.1|937.5|932.5|934.9|929.9|64
1598859000000|2020-08-31 07:30:00|937.3|932.3|937|932|937.5|932.5|936.5|931.5|83
1598859300000|2020-08-31 07:35:00|936.6|931.6|936.7|931.7|937.6|932.6|936.2|931.2|65
1598859600000|2020-08-31 07:40:00|936.3|931.3|934.1|929.1|936.7|931.7|934|929|88
1598859900000|2020-08-31 07:45:00|934.3|929.3|933.3|928.3|935.3|930.3|932.9|927.9|84
1598860200000|2020-08-31 07:50:00|933.4|928.4|935|930|935.1|930.1|933.4|928.4|61
1598860500000|2020-08-31 07:55:00|935.1|930.1|935.2|930.2|935.6|930.6|934.8|929.8|47
1598860800000|2020-08-31 08:00:00|935.3|930.3|934.2|929.2|936.6|931.6|934.1|929.1|89
1598861100000|2020-08-31 08:05:00|934|929|935|930|935.5|930.5|933.8|928.8|68
1598861400000|2020-08-31 08:10:00|934.9|929.9|934.5|929.5|935|930|934.1|929.1|44
1598861700000|2020-08-31 08:15:00|934.6|929.6|934.3|929.3|934.9|929.9|934.2|929.2|60
1598862000000|2020-08-31 08:20:00|934.4|929.4|936.4|931.4|936.4|931.4|934.4|929.4|42
1598862300000|2020-08-31 08:25:00|936.8|931.8|936.4|931.4|937.8|932.8|935.9|930.9|66
1598862600000|2020-08-31 08:30:00|936.1|931.1|936.1|931.1|936.2|931.2|935.4|930.4|52
1598862900000|2020-08-31 08:35:00|936.3|931.3|936.6|931.6|936.7|931.7|936|931|29
1598863200000|2020-08-31 08:40:00|936.8|931.8|937.8|932.8|937.9|932.9|936.8|931.8|42
1598863500000|2020-08-31 08:45:00|937.7|932.7|937.9|932.9|938.1|933.1|937.5|932.5|34
1598863800000|2020-08-31 08:50:00|937.8|932.8|937|932|937.8|932.8|936.3|931.3|46
1598864100000|2020-08-31 08:55:00|937.1|932.1|937.9|932.9|938.2|933.2|936.9|931.9|52
1598864400000|2020-08-31 09:00:00|937.8|932.8|937.6|932.6|938.4|933.4|937.5|932.5|69
1598864700000|2020-08-31 09:05:00|937.4|932.4|937.5|932.5|938.1|933.1|936.6|931.6|87
1598865000000|2020-08-31 09:10:00|937.6|932.6|937.3|932.3|937.8|932.8|937.1|932.1|40
1598865300000|2020-08-31 09:15:00|937.5|932.5|936.6|931.6|937.5|932.5|936.2|931.2|31
1598865600000|2020-08-31 09:20:00|936.7|931.7|937.4|932.4|937.6|932.6|936.7|931.7|30
1598865900000|2020-08-31 09:25:00|937.3|932.3|937.2|932.2|937.3|932.3|936.6|931.6|25
1598866200000|2020-08-31 09:30:00|937|932|937.8|932.8|937.8|932.8|936.9|931.9|35
1598866500000|2020-08-31 09:35:00|938|933|937.7|932.7|938.6|933.6|936.8|931.8|39
1598866800000|2020-08-31 09:40:00|937.8|932.8|937.7|932.7|938.1|933.1|937.1|932.1|24
1598867100000|2020-08-31 09:45:00|937|932|937|932|937.4|932.4|936.6|931.6|34
1598867400000|2020-08-31 09:50:00|937.1|932.1|937.3|932.3|937.3|932.3|936.9|931.9|15
1598867700000|2020-08-31 09:55:00|937.2|932.2|937.3|932.3|937.4|932.4|936.9|931.9|17
1598868000000|2020-08-31 10:00:00|937.4|932.4|936.3|931.3|937.4|932.4|935.7|930.7|54
1598868300000|2020-08-31 10:05:00|936.4|931.4|935.6|930.6|936.4|931.4|935.6|930.6|38
1598868600000|2020-08-31 10:10:00|935.5|930.5|934.2|929.2|935.5|930.5|934|929|37
1598868900000|2020-08-31 10:15:00|934.1|929.1|934.6|929.6|934.7|929.7|934.1|929.1|15
1598869200000|2020-08-31 10:20:00|934.7|929.7|935.9|930.9|935.9|930.9|934.7|929.7|39
1598869500000|2020-08-31 10:25:00|935.5|930.5|936|931|936.3|931.3|935.4|930.4|31
1598869800000|2020-08-31 10:30:00|936.2|931.2|935.8|930.8|936.6|931.6|935.8|930.8|28
1598870100000|2020-08-31 10:35:00|935.6|930.6|936.1|931.1|936.1|931.1|935.6|930.6|5
1598870400000|2020-08-31 10:40:00|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|35
1598870700000|2020-08-31 10:45:00|935.6|930.6|936.2|931.2|936.2|931.2|935.6|930.6|21
1598871000000|2020-08-31 10:50:00|936.1|931.1|936.1|931.1|936.3|931.3|935.9|930.9|22
1598871300000|2020-08-31 10:55:00|936|931|936.7|931.7|936.8|931.8|936|931|27
1598871600000|2020-08-31 11:00:00|936.8|931.8|936.1|931.1|936.8|931.8|936|931|12
1598871900000|2020-08-31 11:05:00|936|931|935.2|930.2|936.4|931.4|935.2|930.2|23
1598872200000|2020-08-31 11:10:00|935.3|930.3|935.5|930.5|935.5|930.5|934.8|929.8|29
1598872500000|2020-08-31 11:15:00|935.6|930.6|936.8|931.8|937.2|932.2|935.5|930.5|41
1598872800000|2020-08-31 11:20:00|936.9|931.9|938.3|933.3|938.4|933.4|936.4|931.4|53
1598873100000|2020-08-31 11:25:00|938.5|933.5|938.2|933.2|938.8|933.8|938.2|933.2|28
1598873400000|2020-08-31 11:30:00|938.1|933.1|938.6|933.6|938.6|933.6|937.9|932.9|23
1598873700000|2020-08-31 11:35:00|938.7|933.7|939.9|934.9|940|935|938.5|933.5|44
1598874000000|2020-08-31 11:40:00|940.2|935.2|940.6|935.6|940.8|935.8|939.8|934.8|27
1598874300000|2020-08-31 11:45:00|940.7|935.7|940.9|935.9|941.2|936.2|940.6|935.6|25
1598874600000|2020-08-31 11:50:00|941|936|941.2|936.2|941.7|936.7|940.7|935.7|25
1598874900000|2020-08-31 11:55:00|941.1|936.1|939.3|934.3|941.2|936.2|939.1|934.1|64
1598875200000|2020-08-31 12:00:00|939.2|934.2|938.5|933.5|939.7|934.7|938.2|933.2|57
1598875500000|2020-08-31 12:05:00|938.4|933.4|935.8|930.8|938.5|933.5|935.7|930.7|64
1598875800000|2020-08-31 12:10:00|935.9|930.9|936.4|931.4|937|932|935.4|930.4|93
1598876100000|2020-08-31 12:15:00|936.1|931.1|934.1|929.1|936.1|931.1|933.9|928.9|61
1598876400000|2020-08-31 12:20:00|933.1|928.1|932.9|927.9|933.4|928.4|931.1|926.1|149
1598876700000|2020-08-31 12:25:00|932.8|927.8|930.4|925.4|932.9|927.9|928.2|923.2|171
1598877000000|2020-08-31 12:30:00|930.3|925.3|930.4|925.4|930.5|925.5|929.5|924.5|118
1598877300000|2020-08-31 12:35:00|930.5|925.5|929.9|924.9|931.1|926.1|928.8|923.8|111
1598877600000|2020-08-31 12:40:00|930|925|931.5|926.5|932.5|927.5|929.6|924.6|95
1598877900000|2020-08-31 12:45:00|931|926|931.6|926.6|931.8|926.8|930.5|925.5|78
1598878200000|2020-08-31 12:50:00|931.8|926.8|931.1|926.1|932.8|927.8|931.1|926.1|114
1598878500000|2020-08-31 12:55:00|931.3|926.3|931.9|926.9|932.3|927.3|931.1|926.1|98
1598878800000|2020-08-31 13:00:00|932|927|932.5|927.5|932.7|927.7|931|926|161
1598879100000|2020-08-31 13:05:00|932.7|927.7|933.2|928.2|934|929|932.5|927.5|104
1598879400000|2020-08-31 13:10:00|933.1|928.1|933.1|928.1|933.5|928.5|932.3|927.3|98
1598879700000|2020-08-31 13:15:00|933|928|935.4|930.4|935.6|930.6|933|928|99
1598880000000|2020-08-31 13:20:00|936|931|933.8|928.8|936|931|932.4|927.4|122
1598880300000|2020-08-31 13:25:00|933.9|928.9|933.5|928.5|934|929|932.3|927.3|112
1598880600000|2020-08-31 13:30:00|933.4|928.4|933.1|928.1|934.3|929.3|932.7|927.7|118
1598880900000|2020-08-31 13:35:00|933|928|931.5|926.5|933.1|928.1|930.8|925.8|158
1598881200000|2020-08-31 13:40:00|931.4|926.4|934.6|929.6|936.9|931.9|931.3|926.3|177
1598881500000|2020-08-31 13:45:00|934.4|929.4|934|929|935.2|930.2|931.8|926.8|165
1598881800000|2020-08-31 13:50:00|933.9|928.9|934.2|929.2|935.1|930.1|933.1|928.1|157
1598882100000|2020-08-31 13:55:00|934.4|929.4|934.8|929.8|935|930|933.4|928.4|139
1598882400000|2020-08-31 14:00:00|934.7|929.7|939.1|934.1|939.1|934.1|934.3|929.3|149
1598882700000|2020-08-31 14:05:00|939|934|938.6|933.6|939.4|934.4|937|932|137
1598883000000|2020-08-31 14:10:00|938.7|933.7|939.5|934.5|940.1|935.1|938.5|933.5|95
1598883300000|2020-08-31 14:15:00|939.4|934.4|941.1|936.1|941.9|936.9|938.6|933.6|82
1598883600000|2020-08-31 14:20:00|941.2|936.2|938.7|933.7|941.5|936.5|938.1|933.1|135
1598883900000|2020-08-31 14:25:00|938.5|933.5|939.8|934.8|939.8|934.8|937.9|932.9|93
1598884200000|2020-08-31 14:30:00|939.7|934.7|940.7|935.7|941|936|939.2|934.2|143
1598884500000|2020-08-31 14:35:00|940.6|935.6|938.1|933.1|940.8|935.8|937.9|932.9|118
1598884800000|2020-08-31 14:40:00|937.9|932.9|936.9|931.9|938.5|933.5|936.8|931.8|107
1598885100000|2020-08-31 14:45:00|936.3|931.3|938.1|933.1|938.6|933.6|936|931|135
1598885400000|2020-08-31 14:50:00|938.2|933.2|939.8|934.8|940|935|937.7|932.7|103
1598885700000|2020-08-31 14:55:00|939.7|934.7|937.5|932.5|940.8|935.8|937.3|932.3|152
1598886000000|2020-08-31 15:00:00|937.3|932.3|937.4|932.4|938.4|933.4|936.1|931.1|112
1598886300000|2020-08-31 15:05:00|937.3|932.3|936|931|937.3|932.3|935.8|930.8|96
1598886600000|2020-08-31 15:10:00|935.9|930.9|936.3|931.3|936.8|931.8|935.1|930.1|74
1598886900000|2020-08-31 15:15:00|936.5|931.5|939.3|934.3|939.6|934.6|936.5|931.5|82
1598887200000|2020-08-31 15:20:00|939.5|934.5|938.2|933.2|939.7|934.7|937.2|932.2|82
1598887500000|2020-08-31 15:25:00|938.3|933.3|936.2|931.2|938.3|933.3|935.9|930.9|78
1598887800000|2020-08-31 15:30:00|936.3|931.3|936.2|931.2|937.1|932.1|935.9|930.9|77
1598888100000|2020-08-31 15:35:00|936.5|931.5|936.6|931.6|938.2|933.2|936|931|78
1598888400000|2020-08-31 15:40:00|936.4|931.4|937.2|932.2|937.2|932.2|936.1|931.1|50
1598888700000|2020-08-31 15:45:00|937.7|932.7|937.3|932.3|938.1|933.1|936.9|931.9|61
1598889000000|2020-08-31 15:50:00|937.4|932.4|937.7|932.7|938.1|933.1|937.3|932.3|73
1598889300000|2020-08-31 15:55:00|937.8|932.8|936.4|931.4|937.8|932.8|936.2|931.2|58
1598889600000|2020-08-31 16:00:00|936.3|931.3|937.7|932.7|939|934|935.1|930.1|97
1598889900000|2020-08-31 16:05:00|937.5|932.5|938.5|933.5|939.5|934.5|937.4|932.4|83
1598890200000|2020-08-31 16:10:00|938.3|933.3|938.6|933.6|939|934|937.9|932.9|60
1598890500000|2020-08-31 16:15:00|938.5|933.5|939.3|934.3|939.5|934.5|938.5|933.5|54
1598890800000|2020-08-31 16:20:00|939.2|934.2|939.1|934.1|939.7|934.7|938.7|933.7|57
1598891100000|2020-08-31 16:25:00|939.2|934.2|939.3|934.3|939.4|934.4|938.5|933.5|58
1598891400000|2020-08-31 16:30:00|939.4|934.4|939.7|934.7|940.2|935.2|938.1|933.1|104
1598891700000|2020-08-31 16:35:00|939.6|934.6|935.8|930.8|939.6|934.6|935.8|930.8|109
1598892000000|2020-08-31 16:40:00|935.1|930.1|935.2|930.2|936.7|931.7|934.3|929.3|92
1598892300000|2020-08-31 16:45:00|935.1|930.1|934.3|929.3|935.9|930.9|933.9|928.9|91
1598892600000|2020-08-31 16:50:00|934.4|929.4|933.2|928.2|934.9|929.9|932.1|927.1|107
1598892900000|2020-08-31 16:55:00|933.3|928.3|933.7|928.7|934.1|929.1|932.2|927.2|75
1598893200000|2020-08-31 17:00:00|933.5|928.5|934.9|929.9|935.5|930.5|932.2|927.2|203
1598893500000|2020-08-31 17:05:00|934.8|929.8|934.7|929.7|935.8|930.8|934.5|929.5|59
1598893800000|2020-08-31 17:10:00|934.8|929.8|934.8|929.8|934.9|929.9|934|929|50
1598894100000|2020-08-31 17:15:00|934.7|929.7|935.6|930.6|935.9|930.9|934.7|929.7|64
1598894400000|2020-08-31 17:20:00|935.5|930.5|935|930|935.5|930.5|934.4|929.4|41
1598894700000|2020-08-31 17:25:00|934.6|929.6|934.5|929.5|934.9|929.9|934.2|929.2|59
1598895000000|2020-08-31 17:30:00|934.6|929.6|935|930|935|930|934.2|929.2|42
1598895300000|2020-08-31 17:35:00|934.9|929.9|934.9|929.9|935.1|930.1|934.5|929.5|41
1598895600000|2020-08-31 17:40:00|934.7|929.7|934.7|929.7|935.1|930.1|934.6|929.6|34
1598895900000|2020-08-31 17:45:00|934.9|929.9|934.5|929.5|935|930|934.3|929.3|38
1598896200000|2020-08-31 17:50:00|934.3|929.3|934.9|929.9|935|930|934.2|929.2|13
1598896500000|2020-08-31 17:55:00|934.6|929.6|934.7|929.7|934.7|929.7|934.4|929.4|7
1598896800000|2020-08-31 18:00:00|934.6|929.6|933.5|928.5|934.9|929.9|933.5|928.5|34
1598897100000|2020-08-31 18:05:00|933.6|928.6|932.8|927.8|933.6|928.6|932.7|927.7|42
1598897400000|2020-08-31 18:10:00|932.9|927.9|933|928|933.8|928.8|932.8|927.8|49
1598897700000|2020-08-31 18:15:00|933.1|928.1|932.7|927.7|933.4|928.4|932.5|927.5|30
1598898000000|2020-08-31 18:20:00|932.8|927.8|933.5|928.5|933.5|928.5|932.6|927.6|57
1598898300000|2020-08-31 18:25:00|933.4|928.4|933.4|928.4|933.7|928.7|933.2|928.2|16
1598898600000|2020-08-31 18:30:00|933.7|928.7|934|929|934.5|929.5|933.6|928.6|47
1598898900000|2020-08-31 18:35:00|934.1|929.1|933.9|928.9|934.1|929.1|933.4|928.4|40
1598899200000|2020-08-31 18:40:00|934|929|934.4|929.4|934.6|929.6|933.9|928.9|29
1598899500000|2020-08-31 18:45:00|934.5|929.5|934.9|929.9|935|930|934.1|929.1|58
1598899800000|2020-08-31 18:50:00|935|930|935.2|930.2|935.2|930.2|934.9|929.9|21
1598900100000|2020-08-31 18:55:00|934.9|929.9|935|930|935.1|930.1|934.8|929.8|51
1598900400000|2020-08-31 19:00:00|934.9|929.9|935|930|935.3|930.3|934.7|929.7|40
1598900700000|2020-08-31 19:05:00|935.1|930.1|935.6|930.6|935.7|930.7|934.9|929.9|15
1598901000000|2020-08-31 19:10:00|935.5|930.5|935.3|930.3|935.6|930.6|935.1|930.1|34
1598901300000|2020-08-31 19:15:00|935.2|930.2|934.4|929.4|935.2|930.2|934.2|929.2|65
1598901600000|2020-08-31 19:20:00|934.3|929.3|934.3|929.3|934.8|929.8|934|929|66
1598901900000|2020-08-31 19:25:00|934.4|929.4|934|929|934.8|929.8|934|929|13
1598902200000|2020-08-31 19:30:00|933.9|928.9|934|929|934.4|929.4|933.4|928.4|54
1598902500000|2020-08-31 19:35:00|934.1|929.1|934.1|929.1|934.5|929.5|933.9|928.9|35
1598902800000|2020-08-31 19:40:00|934|929|934.2|929.2|934.2|929.2|933.1|928.1|24
1598903100000|2020-08-31 19:45:00|934.3|929.3|934.3|929.3|934.6|929.6|934.2|929.2|41
1598903400000|2020-08-31 19:50:00|934.4|929.4|933.9|928.9|934.7|929.7|933.9|928.9|48
1598903700000|2020-08-31 19:55:00|933.8|928.8|933|928|934.3|929.3|933|928|64
1598904000000|2020-08-31 20:00:00|933.1|928.1|933.7|928.7|933.7|928.7|933.1|928.1|29
1598904300000|2020-08-31 20:05:00|933.8|928.8|933.6|928.6|933.8|928.8|933.6|928.6|20
1598905200000|2020-08-31 20:20:00|933.5|928.5|933.8|928.8|933.8|928.8|933.5|928.5|10
1598905500000|2020-08-31 20:25:00|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|9
1598905800000|2020-08-31 20:30:00|933.8|928.8|933.7|928.7|933.8|928.8|933.5|928.5|7
1598906100000|2020-08-31 20:35:00|933.8|928.8|933.7|928.7|933.8|928.8|933.5|928.5|24
1598906400000|2020-08-31 20:40:00|933.6|928.6|933.2|928.2|933.7|928.7|933|928|14
1598906700000|2020-08-31 20:45:00|933.3|928.3|935.8|924.8|936.3|928.3|933.1|924.8|13
1598907000000|2020-08-31 20:50:00|935.9|924.9|936.5|925.4|936.5|925.4|935.9|924.9|10
1598907300000|2020-08-31 20:55:00|936.4|925.3|940.8|920.8|941.3|925.4|936.3|917.5|26
1598911200000|2020-08-31 22:00:00|941.8|921.8|937.4|926.4|942|926.4|937.2|921.5|17
1598911500000|2020-08-31 22:05:00|937.5|926.3|934.1|929.1|937.5|929.4|934.1|926.3|7
1598911800000|2020-08-31 22:10:00|934.2|929.2|933.8|928.8|934.2|929.2|933.7|928.7|18
1598912100000|2020-08-31 22:15:00|933.4|928.4|933|928|933.5|928.5|932.8|927.8|6
1598912400000|2020-08-31 22:20:00|932.9|927.9|932|927|932.9|927.9|931.7|926.7|16
1598912700000|2020-08-31 22:25:00|931.9|926.9|932.2|927.2|932.3|927.3|931.8|926.8|21
1598913000000|2020-08-31 22:30:00|932.1|927.1|934.3|929.3|934.3|929.3|932.1|927.1|9
1598913300000|2020-08-31 22:35:00|934.4|929.4|934|929|934.4|929.4|934|929|2
1598913600000|2020-08-31 22:40:00|934.1|929.1|934.6|929.6|934.6|929.6|934.1|929.1|11
1598913900000|2020-08-31 22:45:00|934.9|929.9|935|930|935.5|930.5|934.6|929.6|32
1598914200000|2020-08-31 22:50:00|934.8|929.8|934.4|929.4|934.9|929.9|934.4|929.4|12
1598914500000|2020-08-31 22:55:00|934.3|929.3|935.2|930.2|935.2|930.2|934.3|929.3|13
1598914800000|2020-08-31 23:00:00|935.1|930.1|934.8|929.8|935.2|930.2|934.8|929.8|7
1598915100000|2020-08-31 23:05:00|934.5|929.5|934|929|934.5|929.5|933.9|928.9|8
1598915400000|2020-08-31 23:10:00|933.9|928.9|934.1|929.1|934.1|929.1|933.8|928.8|11
1598915700000|2020-08-31 23:15:00|934|929|934.3|929.3|934.3|929.3|934|929|6
1598916000000|2020-08-31 23:20:00|934.2|929.2|934.3|929.3|934.3|929.3|934|929|25
1598916300000|2020-08-31 23:25:00|934.2|929.2|934.5|929.5|934.5|929.5|934.2|929.2|6
1598916600000|2020-08-31 23:30:00|934.3|929.3|935.1|930.1|935.1|930.1|934.3|929.3|12
1598916900000|2020-08-31 23:35:00|935.5|930.5|935.8|930.8|935.9|930.9|935.4|930.4|32
1598917200000|2020-08-31 23:40:00|935.7|930.7|935.1|930.1|936|931|935.1|930.1|24
1598917500000|2020-08-31 23:45:00|934.8|929.8|935|930|935.2|930.2|934.6|929.6|20
1598917800000|2020-08-31 23:50:00|935.1|930.1|935.1|930.1|935.3|930.3|935|930|18
1598918100000|2020-08-31 23:55:00|935.2|930.2|935.7|930.7|935.7|930.7|935.2|930.2|28
1598918400000|2020-09-01 00:00:00|935.5|930.5|936.2|931.2|936.3|931.3|935.1|930.1|25
1598918700000|2020-09-01 00:05:00|936.3|931.3|938.1|933.1|938.4|933.4|936.2|931.2|47
1598919000000|2020-09-01 00:10:00|938|933|937.6|932.6|938.1|933.1|937.3|932.3|33
1598919300000|2020-09-01 00:15:00|937.5|932.5|938.8|933.8|938.8|933.8|937.3|932.3|14
1598919600000|2020-09-01 00:20:00|938.9|933.9|938.7|933.7|939.1|934.1|938.5|933.5|16
1598919900000|2020-09-01 00:25:00|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|21
1598920200000|2020-09-01 00:30:00|938.6|933.6|939.2|934.2|939.7|934.7|938.5|933.5|22
1598920500000|2020-09-01 00:35:00|939.4|934.4|938.9|933.9|939.4|934.4|938.6|933.6|13
1598920800000|2020-09-01 00:40:00|939|934|938.1|933.1|939|934|938.1|933.1|33
1598921100000|2020-09-01 00:45:00|938.2|933.2|938.7|933.7|938.9|933.9|938.1|933.1|44
1598921400000|2020-09-01 00:50:00|938.6|933.6|937.1|932.1|938.7|933.7|936.8|931.8|43
1598921700000|2020-09-01 00:55:00|937.4|932.4|938.1|933.1|938.1|933.1|936.9|931.9|20
1598922000000|2020-09-01 01:00:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|72
1598922300000|2020-09-01 01:05:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|67
1598922600000|2020-09-01 01:10:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|44
1598922900000|2020-09-01 01:15:00|939.1|934.1|939.9|934.9|940.1|935.1|939|934|40
1598923200000|2020-09-01 01:20:00|940|935|939.1|934.1|940.1|935.1|938.9|933.9|62
1598923500000|2020-09-01 01:25:00|939.3|934.3|938.5|933.5|939.5|934.5|938.2|933.2|50
1598923800000|2020-09-01 01:30:00|938.3|933.3|938.8|933.8|939.5|934.5|938.3|933.3|46
1598924100000|2020-09-01 01:35:00|938.7|933.7|941.4|936.4|941.5|936.5|938.7|933.7|72
1598924400000|2020-09-01 01:40:00|941.3|936.3|940.6|935.6|942.1|937.1|940.5|935.5|53
1598924700000|2020-09-01 01:45:00|941|936|940.7|935.7|941.1|936.1|940.1|935.1|39
1598925000000|2020-09-01 01:50:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|34
1598925300000|2020-09-01 01:55:00|941.2|936.2|942.8|937.8|943.8|938.8|941.2|936.2|169
1598925600000|2020-09-01 02:00:00|942.9|937.9|946.1|941.1|946.1|941.1|942.9|937.9|121
1598925900000|2020-09-01 02:05:00|945.9|940.9|945.3|940.3|946.1|941.1|945|940|69
1598926200000|2020-09-01 02:10:00|945.4|940.4|945.8|940.8|946.7|941.7|945.2|940.2|36
1598926500000|2020-09-01 02:15:00|945.6|940.6|945.3|940.3|945.6|940.6|944.8|939.8|30
1598926800000|2020-09-01 02:20:00|945.2|940.2|944|939|946|941|943.7|938.7|60
1598927100000|2020-09-01 02:25:00|943.9|938.9|943.3|938.3|944|939|943|938|52
1598927400000|2020-09-01 02:30:00|943.5|938.5|943.6|938.6|944.1|939.1|943.3|938.3|68
1598927700000|2020-09-01 02:35:00|943.7|938.7|945.7|940.7|945.9|940.9|943.6|938.6|101
1598928000000|2020-09-01 02:40:00|945.9|940.9|945.9|940.9|946.1|941.1|945.2|940.2|70
1598928300000|2020-09-01 02:45:00|946|941|945.6|940.6|946.4|941.4|945.5|940.5|59
1598928600000|2020-09-01 02:50:00|945.7|940.7|945.1|940.1|946.2|941.2|945|940|71
1598928900000|2020-09-01 02:55:00|945.3|940.3|946.2|941.2|946.3|941.3|945.2|940.2|114
1598929200000|2020-09-01 03:00:00|946.1|941.1|945.8|940.8|946.3|941.3|945.4|940.4|77
1598929500000|2020-09-01 03:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.1|940.1|51
1598929800000|2020-09-01 03:10:00|945.9|940.9|945.5|940.5|946.2|941.2|945.5|940.5|72
1598930100000|2020-09-01 03:15:00|945.6|940.6|945.5|940.5|945.7|940.7|943.8|938.8|39
1598930400000|2020-09-01 03:20:00|945.4|940.4|945.6|940.6|945.9|940.9|945.1|940.1|41
1598930700000|2020-09-01 03:25:00|945.4|940.4|948.2|943.2|948.7|943.7|945.3|940.3|57
1598931000000|2020-09-01 03:30:00|948.3|943.3|947.8|942.8|948.6|943.6|947.6|942.6|68
1598931300000|2020-09-01 03:35:00|947.9|942.9|947.5|942.5|948|943|947.3|942.3|66
1598931600000|2020-09-01 03:40:00|947.4|942.4|947.5|942.5|947.8|942.8|947.3|942.3|83
1598931900000|2020-09-01 03:45:00|947.4|942.4|947.8|942.8|948|943|947.4|942.4|36
1598932200000|2020-09-01 03:50:00|948|943|948.3|943.3|948.4|943.4|947.8|942.8|52
1598932500000|2020-09-01 03:55:00|948.5|943.5|947.9|942.9|948.5|943.5|947.5|942.5|34
1598932800000|2020-09-01 04:00:00|948|943|948.9|943.9|949.3|944.3|947.9|942.9|69
1598933100000|2020-09-01 04:05:00|949|944|949.1|944.1|949.3|944.3|948.9|943.9|36
1598933400000|2020-09-01 04:10:00|949|944|950|945|950.3|945.3|948.7|943.7|53
1598933700000|2020-09-01 04:15:00|949.9|944.9|950.3|945.3|950.3|945.3|949.7|944.7|50
1598934000000|2020-09-01 04:20:00|950.4|945.4|950.4|945.4|950.9|945.9|950|945|63
1598934300000|2020-09-01 04:25:00|950.5|945.5|951.1|946.1|951.2|946.2|950.3|945.3|28
1598934600000|2020-09-01 04:30:00|951.2|946.2|952.2|947.2|952.6|947.6|951.2|946.2|104
1598934900000|2020-09-01 04:35:00|952.1|947.1|951|946|952.4|947.4|950.9|945.9|83
1598935200000|2020-09-01 04:40:00|951.1|946.1|950.6|945.6|951.1|946.1|950.3|945.3|31
1598935500000|2020-09-01 04:45:00|950.7|945.7|950.6|945.6|950.7|945.7|950.2|945.2|45
1598935800000|2020-09-01 04:50:00|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|14
1598936100000|2020-09-01 04:55:00|950.3|945.3|950.7|945.7|950.8|945.8|950|945|13
1598936400000|2020-09-01 05:00:00|950.9|945.9|950.9|945.9|952|947|950.9|945.9|20
1598936700000|2020-09-01 05:05:00|950.7|945.7|950.4|945.4|950.9|945.9|950.4|945.4|9
1598937000000|2020-09-01 05:10:00|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|12
1598937300000|2020-09-01 05:15:00|950.4|945.4|951.7|946.7|951.9|946.9|950.4|945.4|27
1598937600000|2020-09-01 05:20:00|951.5|946.5|951.5|946.5|952.1|947.1|951.5|946.5|33
1598937900000|2020-09-01 05:25:00|951.4|946.4|950.6|945.6|951.4|946.4|950.6|945.6|29
1598938200000|2020-09-01 05:30:00|950.3|945.3|951.6|946.6|951.6|946.6|949.9|944.9|29
1598938500000|2020-09-01 05:35:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|10
1598938800000|2020-09-01 05:40:00|951.4|946.4|950.6|945.6|951.4|946.4|950.1|945.1|20
1598939100000|2020-09-01 05:45:00|950.7|945.7|951.5|946.5|951.5|946.5|950.1|945.1|25
1598939400000|2020-09-01 05:50:00|951.6|946.6|950.9|945.9|951.6|946.6|950.7|945.7|13
1598939700000|2020-09-01 05:55:00|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|24
1598940000000|2020-09-01 06:00:00|950.2|945.2|949.1|944.1|950.3|945.3|948.9|943.9|56
1598940300000|2020-09-01 06:05:00|949.3|944.3|949.7|944.7|949.8|944.8|949.1|944.1|39
1598940600000|2020-09-01 06:10:00|949.5|944.5|949.8|944.8|949.9|944.9|949.1|944.1|31
1598940900000|2020-09-01 06:15:00|949.7|944.7|949.4|944.4|949.9|944.9|949.4|944.4|33
1598941200000|2020-09-01 06:20:00|949.3|944.3|949.5|944.5|949.8|944.8|948.6|943.6|21
1598941500000|2020-09-01 06:25:00|949.3|944.3|948.6|943.6|949.3|944.3|948.5|943.5|33
1598941800000|2020-09-01 06:30:00|948.7|943.7|948.3|943.3|948.7|943.7|947.5|942.5|53
1598942100000|2020-09-01 06:35:00|948.4|943.4|949.7|944.7|949.8|944.8|948.4|943.4|51
1598942400000|2020-09-01 06:40:00|949.8|944.8|950.7|945.7|950.7|945.7|949.6|944.6|37
1598942700000|2020-09-01 06:45:00|950.5|945.5|950.2|945.2|950.8|945.8|950.1|945.1|32
1598943000000|2020-09-01 06:50:00|950.1|945.1|951.8|946.8|952.1|947.1|950.1|945.1|54
1598943300000|2020-09-01 06:55:00|951.7|946.7|951.5|946.5|952.1|947.1|950.9|945.9|67
1598943600000|2020-09-01 07:00:00|951.3|946.3|951.6|946.6|952.2|947.2|950.9|945.9|66
1598943900000|2020-09-01 07:05:00|951.5|946.5|951|946|952|947|950.3|945.3|48
1598944200000|2020-09-01 07:10:00|950.9|945.9|950.6|945.6|951.3|946.3|950.5|945.5|47
1598944500000|2020-09-01 07:15:00|950.8|945.8|953.9|948.9|954.1|949.1|950.5|945.5|79
1598944800000|2020-09-01 07:20:00|954|949|954.6|949.6|955.3|950.3|953.7|948.7|59
1598945100000|2020-09-01 07:25:00|954.5|949.5|954.1|949.1|954.8|949.8|953.9|948.9|57
1598945400000|2020-09-01 07:30:00|954.3|949.3|953.7|948.7|954.3|949.3|953.3|948.3|58
1598945700000|2020-09-01 07:35:00|953.8|948.8|955.1|950.1|956.4|951.4|953.8|948.8|67
1598946000000|2020-09-01 07:40:00|954.9|949.9|956|951|958.3|953.3|954.9|949.3|115
1598946300000|2020-09-01 07:45:00|956.1|951.1|957.3|952.3|957.6|952.6|955.8|950.8|88
1598946600000|2020-09-01 07:50:00|957.2|952.2|957.9|952.9|959.6|954.6|954.6|949.6|93
1598946900000|2020-09-01 07:55:00|958|953|959.6|954.6|960.9|955.9|956.3|951.3|109
1598947200000|2020-09-01 08:00:00|959.7|954.7|956.6|951.6|959.7|954.7|955.6|950.6|119
1598947500000|2020-09-01 08:05:00|956|951|955.2|950.2|958.6|953.6|954.9|949.9|65
1598947800000|2020-09-01 08:10:00|955.3|950.3|955.5|950.5|956|951|955.2|950.2|31
1598948100000|2020-09-01 08:15:00|955.2|950.2|956.9|951.9|957|952|955.1|950.1|33
1598948400000|2020-09-01 08:20:00|957|952|957|952|957.5|952.5|956.6|951.6|60
1598948700000|2020-09-01 08:25:00|956.9|951.9|957.7|952.7|958.2|953.2|956.7|951.7|80
1598949000000|2020-09-01 08:30:00|957.6|952.6|957.1|952.1|957.6|952.6|955.8|950.8|50
1598949300000|2020-09-01 08:35:00|957|952|956.2|951.2|957|952|954.1|949.1|103
1598949600000|2020-09-01 08:40:00|956.6|951.6|955.2|950.2|956.7|951.7|954.8|949.8|75
1598949900000|2020-09-01 08:45:00|955.3|950.3|955.1|950.1|956.1|951.1|954|949|76
1598950200000|2020-09-01 08:50:00|955.3|950.3|954.6|949.6|955.9|950.9|954.4|949.4|55
1598950500000|2020-09-01 08:55:00|954.5|949.5|954.3|949.3|954.5|949.5|953.1|948.1|66
1598950800000|2020-09-01 09:00:00|954.2|949.2|954.2|949.2|954.4|949.4|953.5|948.5|65
1598951100000|2020-09-01 09:05:00|954.1|949.1|954.8|949.8|955.2|950.2|953.8|948.8|45
1598951400000|2020-09-01 09:10:00|955.1|950.1|953.9|948.9|955.1|950.1|953.3|948.3|49
1598951700000|2020-09-01 09:15:00|953.8|948.8|952.8|947.8|953.9|948.9|952.8|947.8|82
1598952000000|2020-09-01 09:20:00|952.9|947.9|954|949|954.1|949.1|952.9|947.9|35
1598952300000|2020-09-01 09:25:00|954.1|949.1|953.7|948.7|954.1|949.1|953.2|948.2|30
1598952600000|2020-09-01 09:30:00|953.8|948.8|953.6|948.6|954|949|953|948|52
1598952900000|2020-09-01 09:35:00|953.4|948.4|954.4|949.4|954.6|949.6|953.4|948.4|49
1598953200000|2020-09-01 09:40:00|954.5|949.5|954.4|949.4|955.2|950.2|954.2|949.2|51
1598953500000|2020-09-01 09:45:00|954.6|949.6|954.3|949.3|954.8|949.8|954.3|949.3|36
1598953800000|2020-09-01 09:50:00|954.2|949.2|954.7|949.7|955.1|950.1|954|949|37
1598954100000|2020-09-01 09:55:00|954.9|949.9|953.5|948.5|954.9|949.9|953.4|948.4|28
1598954400000|2020-09-01 10:00:00|953.4|948.4|951.2|946.2|953.5|948.5|950.6|945.6|74
1598954700000|2020-09-01 10:05:00|951.3|946.3|950.8|945.8|951.3|946.3|950.3|945.3|58
1598955000000|2020-09-01 10:10:00|950.7|945.7|952.6|947.6|956.3|949.4|950.7|945.7|49
1598955300000|2020-09-01 10:15:00|952.7|947.7|953.3|948.3|957.1|949.4|952.5|947.5|59
1598955600000|2020-09-01 10:20:00|953.4|948.4|953.7|948.7|954.1|949.1|952.2|947.2|52
1598955900000|2020-09-01 10:25:00|953.8|948.8|955.5|950.5|956|951|953.5|948.5|67
1598956200000|2020-09-01 10:30:00|955.7|950.7|956.2|951.2|956.3|951.3|955|950|79
1598956500000|2020-09-01 10:35:00|956.5|951.5|955|950|956.8|951.8|955|950|48
1598956800000|2020-09-01 10:40:00|955.2|950.2|956.1|951.1|956.7|951.7|954.8|949.8|53
1598957100000|2020-09-01 10:45:00|956.2|951.2|955.9|950.9|956.4|951.4|955.9|950.9|44
1598957400000|2020-09-01 10:50:00|956.1|951.1|957|952|957.4|952.4|954.9|949.9|63
1598957700000|2020-09-01 10:55:00|956.9|951.9|956.1|951.1|957.4|952.4|955.9|950.9|66
1598958000000|2020-09-01 11:00:00|956|951|955.8|950.8|957.4|952.4|955.6|950.6|57
1598958300000|2020-09-01 11:05:00|955.9|950.9|955.7|950.7|956.2|951.2|955.4|950.4|49
1598958600000|2020-09-01 11:10:00|955.8|950.8|955.5|950.5|956.1|951.1|954.8|949.8|43
1598958900000|2020-09-01 11:15:00|955.3|950.3|955.8|950.8|956.1|951.1|955.3|950.3|42
1598959200000|2020-09-01 11:20:00|956|951|956.2|951.2|956.2|951.2|955.6|950.6|35
1598959500000|2020-09-01 11:25:00|956.3|951.3|958.7|953.7|958.9|953.9|955.6|950.6|53
1598959800000|2020-09-01 11:30:00|958.8|953.8|958.2|953.2|958.9|953.9|957.8|952.8|48
1598960100000|2020-09-01 11:35:00|958.3|953.3|959.3|954.3|959.5|954.5|958.3|953.3|33
1598960400000|2020-09-01 11:40:00|959.2|954.2|958.1|953.1|959.2|954.2|958|953|48
1598960700000|2020-09-01 11:45:00|958|953|958.2|953.2|958.7|953.7|958|953|30
1598961000000|2020-09-01 11:50:00|958.4|953.4|957.7|952.7|958.6|953.6|957.6|952.6|49
1598961300000|2020-09-01 11:55:00|957.6|952.6|957.7|952.7|957.8|952.8|957.1|952.1|70
1598961600000|2020-09-01 12:00:00|957.8|952.8|960.2|955.2|960.5|955.5|957.5|952.5|97
1598961900000|2020-09-01 12:05:00|960.3|955.3|959.2|954.2|960.9|955.9|959|954|55
1598962200000|2020-09-01 12:10:00|959.1|954.1|958.3|953.3|959.1|954.1|956.3|951.3|63
1598962500000|2020-09-01 12:15:00|958.4|953.4|959.8|954.8|960.2|955.2|958.4|953.4|92
1598962800000|2020-09-01 12:20:00|959.7|954.7|958.5|953.5|960.8|955.8|958.3|953.3|99
1598963100000|2020-09-01 12:25:00|958.4|953.4|959.1|954.1|961.1|956.1|958.1|953.1|130
1598963400000|2020-09-01 12:30:00|958.1|953.1|961.1|956.1|961.4|956.4|958.1|953.1|117
1598963700000|2020-09-01 12:35:00|961.3|956.3|964|959|964.2|959.2|961.2|956.2|129
1598964000000|2020-09-01 12:40:00|963.8|958.8|963.1|958.1|965.1|960.1|962.8|957.8|151
1598964300000|2020-09-01 12:45:00|963|958|961.3|956.3|964.1|959.1|961.3|956.3|135
1598964600000|2020-09-01 12:50:00|961.4|956.4|961.8|956.8|962.6|957.6|961.3|956.3|133
1598964900000|2020-09-01 12:55:00|962.1|957.1|962.2|957.2|963.2|958.2|961.8|956.8|147
1598965200000|2020-09-01 13:00:00|962.4|957.4|961.7|956.7|963.9|958.9|960.2|955.2|245
1598965500000|2020-09-01 13:05:00|961.9|956.9|959.9|954.9|963.2|958.2|959|954|207
1598965800000|2020-09-01 13:10:00|960|955|960.8|955.8|962.2|957.2|959.7|954.7|140
1598966100000|2020-09-01 13:15:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|110
1598966400000|2020-09-01 13:20:00|962|957|961.1|956.1|962.9|957.9|960.8|955.8|105
1598966700000|2020-09-01 13:25:00|961|956|960.1|955.1|961.4|956.4|959.6|954.6|106
1598967000000|2020-09-01 13:30:00|960.2|955.2|957.1|952.1|961.9|956.9|956|951|332
1598967300000|2020-09-01 13:35:00|956.9|951.9|955.5|950.5|957.2|952.2|953.3|948.3|208
1598967600000|2020-09-01 13:40:00|955.4|950.4|959.7|949.4|959.7|952.4|955.4|949.3|113
1598967900000|2020-09-01 13:45:00|959.6|949.3|957.8|952.8|962.5|955|956.8|949|130
1598968200000|2020-09-01 13:50:00|957.9|952.9|955.4|950.4|958|953|955.3|950.3|177
1598968500000|2020-09-01 13:55:00|956|951|958|947.8|958|951|953.9|947.4|109
1598968800000|2020-09-01 14:00:00|957.9|947.7|951.8|946.8|957.9|950.5|951.7|946.5|521
1598969100000|2020-09-01 14:05:00|951.9|946.9|951|946|954.3|949.3|949.8|944.8|280
1598969400000|2020-09-01 14:10:00|950.9|945.9|952.8|947.8|953.5|948.5|949.9|944.9|274
1598969700000|2020-09-01 14:15:00|952.9|947.9|951.7|946.7|952.9|947.9|951|946|205
1598970000000|2020-09-01 14:20:00|951.6|946.6|953.9|948.9|954|949|949.5|944.5|234
1598970300000|2020-09-01 14:25:00|953.6|948.6|954.4|949.4|955.9|950.9|953.6|948.6|182
1598970600000|2020-09-01 14:30:00|954.2|949.2|953.5|948.5|956.2|951.2|953|948|252
1598970900000|2020-09-01 14:35:00|953.6|948.6|956.1|951.1|956.3|951.3|952.6|947.6|199
1598971200000|2020-09-01 14:40:00|956|951|950.9|945.9|956.3|951.3|949.9|944.9|323
1598971500000|2020-09-01 14:45:00|951|946|951.6|946.6|951.6|946.6|949.4|944.4|317
1598971800000|2020-09-01 14:50:00|951.5|946.5|953.8|948.8|955.2|950.2|951.1|946.1|236
1598972100000|2020-09-01 14:55:00|953.6|948.6|955.1|950.1|956.1|951.1|953.6|948.6|176
1598972400000|2020-09-01 15:00:00|955.2|950.2|954.5|949.5|955.4|950.4|953.7|948.7|126
1598972700000|2020-09-01 15:05:00|954.4|949.4|951.7|946.7|954.4|949.4|951.7|946.7|112
1598973000000|2020-09-01 15:10:00|951.4|946.4|951.3|946.3|952.1|947.1|950.7|945.7|133
1598973300000|2020-09-01 15:15:00|951.6|946.6|953.6|948.6|954.1|949.1|951.4|946.4|138
1598973600000|2020-09-01 15:20:00|953.9|948.9|952|947|954.4|949.4|952|947|145
1598973900000|2020-09-01 15:25:00|951.9|946.9|953.4|948.4|954.5|949.5|951.6|946.6|95
1598974200000|2020-09-01 15:30:00|953.2|948.2|953.5|948.5|954.4|949.4|952.8|947.8|126
1598974500000|2020-09-01 15:35:00|953.7|948.7|953|948|953.9|948.9|952.2|947.2|100
1598974800000|2020-09-01 15:40:00|952.9|947.9|951.5|946.5|953.2|948.2|951.4|946.4|110
1598975100000|2020-09-01 15:45:00|951.4|946.4|951.2|946.2|951.7|946.7|950.7|945.7|121
1598975400000|2020-09-01 15:50:00|951.3|946.3|950.9|945.9|951.9|946.9|950.5|945.5|83
1598975700000|2020-09-01 15:55:00|950.8|945.8|951.4|946.4|951.5|946.5|950.1|945.1|78
1598976000000|2020-09-01 16:00:00|951.3|946.3|949.9|944.9|952|947|949.9|944.9|150
1598976300000|2020-09-01 16:05:00|950.1|945.1|951.4|946.4|951.7|946.7|950|945|118
1598976600000|2020-09-01 16:10:00|951.3|946.3|952|947|952.4|947.4|950.9|945.9|92
1598976900000|2020-09-01 16:15:00|951.9|946.9|952.2|947.2|952.2|947.2|951.3|946.3|74
1598977200000|2020-09-01 16:20:00|952.3|947.3|952.1|947.1|952.8|947.8|952.1|947.1|83
1598977500000|2020-09-01 16:25:00|952.3|947.3|952.6|947.6|953|948|952.2|947.2|87
1598977800000|2020-09-01 16:30:00|952.4|947.4|951.6|946.6|952.7|947.7|951.2|946.2|94
1598978100000|2020-09-01 16:35:00|951.5|946.5|952.3|947.3|952.6|947.6|951.4|946.4|57
1598978400000|2020-09-01 16:40:00|952.2|947.2|951.9|946.9|952.5|947.5|951.4|946.4|61
1598978700000|2020-09-01 16:45:00|952.1|947.1|952.8|947.8|952.9|947.9|951.7|946.7|103
1598979000000|2020-09-01 16:50:00|952.9|947.9|951.8|946.8|953.1|948.1|951.8|946.8|77
1598979300000|2020-09-01 16:55:00|951.7|946.7|951.3|946.3|952.1|947.1|951.1|946.1|88
1598979600000|2020-09-01 17:00:00|951.4|946.4|951|946|951.7|946.7|950.2|945.2|154
1598979900000|2020-09-01 17:05:00|950.9|945.9|947.6|942.6|951|946|947.4|942.4|210
1598980200000|2020-09-01 17:10:00|947.4|942.4|947.3|942.3|947.6|942.6|947|942|125
1598980500000|2020-09-01 17:15:00|947.2|942.2|948.6|943.6|948.7|943.7|947.1|942.1|95
1598980800000|2020-09-01 17:20:00|948.8|943.8|949.4|944.4|949.5|944.5|948.4|943.4|105
1598981100000|2020-09-01 17:25:00|949.5|944.5|949.6|944.6|949.9|944.9|949|944|131
1598981400000|2020-09-01 17:30:00|949.7|944.7|949.4|944.4|949.9|944.9|949|944|71
1598981700000|2020-09-01 17:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|36
1598982000000|2020-09-01 17:40:00|949.9|944.9|950.1|945.1|950.8|945.8|949.8|944.8|75
1598982300000|2020-09-01 17:45:00|950|945|949.7|944.7|950.5|945.5|949.4|944.4|75
1598982600000|2020-09-01 17:50:00|949.6|944.6|948.7|943.7|949.6|944.6|947.8|942.8|73
1598982900000|2020-09-01 17:55:00|948.6|943.6|948.6|943.6|949.6|944.6|948.5|943.5|95
1598983200000|2020-09-01 18:00:00|948.7|943.7|948.6|943.6|949.4|944.4|948.6|943.6|115
1598983500000|2020-09-01 18:05:00|948.8|943.8|949.5|944.5|949.9|944.9|948.7|943.7|79
1598983800000|2020-09-01 18:10:00|949.7|944.7|949.5|944.5|949.8|944.8|949.2|944.2|24
1598984100000|2020-09-01 18:15:00|949.1|944.1|949.7|944.7|949.7|944.7|948.7|943.7|32
1598984400000|2020-09-01 18:20:00|949.6|944.6|949.8|944.8|949.9|944.9|949.1|944.1|29
1598984700000|2020-09-01 18:25:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|33
1598985000000|2020-09-01 18:30:00|949.8|944.8|949.5|944.5|949.8|944.8|949.2|944.2|46
1598985300000|2020-09-01 18:35:00|949.7|944.7|948.1|943.1|949.7|944.7|948.1|943.1|70
1598985600000|2020-09-01 18:40:00|947.8|942.8|945.6|940.6|948.1|943.1|944.9|939.9|167
1598985900000|2020-09-01 18:45:00|945.3|940.3|946.7|941.7|947.1|942.1|945.2|940.2|188
1598986200000|2020-09-01 18:50:00|946.8|941.8|946.7|941.7|947.1|942.1|946.2|941.2|113
1598986500000|2020-09-01 18:55:00|946.4|941.4|945.7|940.7|946.6|941.6|945.4|940.4|79
1598986800000|2020-09-01 19:00:00|945.8|940.8|946|941|946.1|941.1|945.1|940.1|69
1598987100000|2020-09-01 19:05:00|945.9|940.9|945.7|940.7|946.1|941.1|945.5|940.5|46
1598987400000|2020-09-01 19:10:00|945.9|940.9|945.1|940.1|946|941|945.1|940.1|52
1598987700000|2020-09-01 19:15:00|945.2|940.2|945.4|940.4|945.8|940.8|945.1|940.1|46
1598988000000|2020-09-01 19:20:00|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|30
1598988300000|2020-09-01 19:25:00|945.7|940.7|945.7|940.7|946.1|941.1|945.6|940.6|28
1598988600000|2020-09-01 19:30:00|945.6|940.6|946.3|941.3|946.4|941.4|945.6|940.6|22
1598988900000|2020-09-01 19:35:00|946.4|941.4|947.5|942.5|947.5|942.5|946.4|941.4|55
1598989200000|2020-09-01 19:40:00|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|57
1598989500000|2020-09-01 19:45:00|948|943|947.5|942.5|948.2|943.2|947.3|942.3|18
1598989800000|2020-09-01 19:50:00|947.6|942.6|947.9|942.9|948.1|943.1|947.6|942.6|41
1598990100000|2020-09-01 19:55:00|947.8|942.8|948.4|943.4|948.4|943.4|947.6|942.6|49
1598990400000|2020-09-01 20:00:00|948.5|943.5|948|943|948.6|943.6|947.9|942.9|65
1598990700000|2020-09-01 20:05:00|948.2|943.2|947.3|942.3|948.2|943.2|947.3|942.3|13
1598991000000|2020-09-01 20:10:00|947.5|942.5|948|943|948|943|947.2|942.2|24
1598991300000|2020-09-01 20:15:00|948.3|943.3|949.1|944.1|949.1|944.1|948.3|943.3|19
1598991600000|2020-09-01 20:20:00|948.9|943.9|948.9|943.9|949|944|948.6|943.6|7
1598991900000|2020-09-01 20:25:00|948.7|943.7|949|944|949|944|948|943|32
1598992200000|2020-09-01 20:30:00|949.1|944.1|949.2|944.2|949.5|944.5|949|944|14
1598992500000|2020-09-01 20:35:00|949.3|944.3|949|944|949.3|944.3|949|944|8
1598992800000|2020-09-01 20:40:00|949.3|944.3|949.1|944.1|949.5|944.5|949.1|944.1|5
1598993100000|2020-09-01 20:45:00|949.2|944.2|948.2|943.2|949.5|944.5|948.2|943.2|26
1598993400000|2020-09-01 20:50:00|948.3|943.3|952|941.1|952.3|944.1|948.2|940.9|11
1598993700000|2020-09-01 20:55:00|951.8|940.8|955.7|935.7|955.7|941|951.4|934.7|30
1598997600000|2020-09-01 22:00:00|956.3|936.3|949.8|938.7|956.3|939|949.8|933.3|23
1598997900000|2020-09-01 22:05:00|950|938.9|950.7|939.4|950.7|939.7|949.7|938.6|17
1598998200000|2020-09-01 22:10:00|950.6|939.3|950.9|939.7|951.3|940.1|950.5|939.2|18
1598998500000|2020-09-01 22:15:00|951.1|939.9|951.8|940.6|951.8|940.6|951.1|939.9|11
1598998800000|2020-09-01 22:20:00|951.9|940.8|952|940.9|952|941|951.7|940.6|19
1598999100000|2020-09-01 22:25:00|952.1|941|953.3|942.4|953.4|942.4|951.9|940.9|13
1598999400000|2020-09-01 22:30:00|953.2|942.3|953.7|943.1|954.2|943.7|953.2|942.3|32
1598999700000|2020-09-01 22:35:00|953.2|942.6|953.6|942.9|954.2|943.5|953.2|942.6|36
1599000000000|2020-09-01 22:40:00|953.7|943|952.5|941.8|953.7|943|952.5|941.8|13
1599000300000|2020-09-01 22:45:00|952.4|941.7|951.6|940.7|952.7|942|951.5|940.6|47
1599000600000|2020-09-01 22:50:00|951.8|941|948.7|943.7|951.8|943.7|948.7|940.6|24
1599000900000|2020-09-01 22:55:00|948.6|943.6|949.4|944.4|949.5|944.5|948|943|29
1599001200000|2020-09-01 23:00:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|23
1599001500000|2020-09-01 23:05:00|948.9|943.9|949.2|944.2|949.3|944.3|948.7|943.7|19
1599001800000|2020-09-01 23:10:00|949.4|944.4|949.5|944.5|949.9|944.9|949.4|944.4|9
1599002100000|2020-09-01 23:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|17
1599002400000|2020-09-01 23:20:00|950.3|945.3|950.9|945.9|951.1|946.1|950.3|945.3|11
1599002700000|2020-09-01 23:25:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|10
1599003000000|2020-09-01 23:30:00|950.8|945.8|951.1|946.1|951.2|946.2|950.7|945.7|37
1599003300000|2020-09-01 23:35:00|951.2|946.2|950.6|945.6|951.2|946.2|950.4|945.4|7
1599003600000|2020-09-01 23:40:00|950.7|945.7|950.6|945.6|951|946|950.2|945.2|13
1599003900000|2020-09-01 23:45:00|950.7|945.7|950.7|945.7|950.7|945.7|949.6|944.6|29
1599004200000|2020-09-01 23:50:00|950.6|945.6|950.5|945.5|950.9|945.9|950.3|945.3|36
1599004500000|2020-09-01 23:55:00|950.4|945.4|950.8|945.8|950.8|945.8|950|945|27
1598918400000|2020-09-01 00:00:00|935.5|930.5|936.2|931.2|936.3|931.3|935.1|930.1|25
1598918700000|2020-09-01 00:05:00|936.3|931.3|938.1|933.1|938.4|933.4|936.2|931.2|47
1598919000000|2020-09-01 00:10:00|938|933|937.6|932.6|938.1|933.1|937.3|932.3|33
1598919300000|2020-09-01 00:15:00|937.5|932.5|938.8|933.8|938.8|933.8|937.3|932.3|14
1598919600000|2020-09-01 00:20:00|938.9|933.9|938.7|933.7|939.1|934.1|938.5|933.5|16
1598919900000|2020-09-01 00:25:00|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|21
1598920200000|2020-09-01 00:30:00|938.6|933.6|939.2|934.2|939.7|934.7|938.5|933.5|22
1598920500000|2020-09-01 00:35:00|939.4|934.4|938.9|933.9|939.4|934.4|938.6|933.6|13
1598920800000|2020-09-01 00:40:00|939|934|938.1|933.1|939|934|938.1|933.1|33
1598921100000|2020-09-01 00:45:00|938.2|933.2|938.7|933.7|938.9|933.9|938.1|933.1|44
1598921400000|2020-09-01 00:50:00|938.6|933.6|937.1|932.1|938.7|933.7|936.8|931.8|43
1598921700000|2020-09-01 00:55:00|937.4|932.4|938.1|933.1|938.1|933.1|936.9|931.9|20
1598922000000|2020-09-01 01:00:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|72
1598922300000|2020-09-01 01:05:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|67
1598922600000|2020-09-01 01:10:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|44
1598922900000|2020-09-01 01:15:00|939.1|934.1|939.9|934.9|940.1|935.1|939|934|40
1598923200000|2020-09-01 01:20:00|940|935|939.1|934.1|940.1|935.1|938.9|933.9|62
1598923500000|2020-09-01 01:25:00|939.3|934.3|938.5|933.5|939.5|934.5|938.2|933.2|50
1598923800000|2020-09-01 01:30:00|938.3|933.3|938.8|933.8|939.5|934.5|938.3|933.3|46
1598924100000|2020-09-01 01:35:00|938.7|933.7|941.4|936.4|941.5|936.5|938.7|933.7|72
1598924400000|2020-09-01 01:40:00|941.3|936.3|940.6|935.6|942.1|937.1|940.5|935.5|53
1598924700000|2020-09-01 01:45:00|941|936|940.7|935.7|941.1|936.1|940.1|935.1|39
1598925000000|2020-09-01 01:50:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|34
1598925300000|2020-09-01 01:55:00|941.2|936.2|942.8|937.8|943.8|938.8|941.2|936.2|169
1598925600000|2020-09-01 02:00:00|942.9|937.9|946.1|941.1|946.1|941.1|942.9|937.9|121
1598925900000|2020-09-01 02:05:00|945.9|940.9|945.3|940.3|946.1|941.1|945|940|69
1598926200000|2020-09-01 02:10:00|945.4|940.4|945.8|940.8|946.7|941.7|945.2|940.2|36
1598926500000|2020-09-01 02:15:00|945.6|940.6|945.3|940.3|945.6|940.6|944.8|939.8|30
1598926800000|2020-09-01 02:20:00|945.2|940.2|944|939|946|941|943.7|938.7|60
1598927100000|2020-09-01 02:25:00|943.9|938.9|943.3|938.3|944|939|943|938|52
1598927400000|2020-09-01 02:30:00|943.5|938.5|943.6|938.6|944.1|939.1|943.3|938.3|68
1598927700000|2020-09-01 02:35:00|943.7|938.7|945.7|940.7|945.9|940.9|943.6|938.6|101
1598928000000|2020-09-01 02:40:00|945.9|940.9|945.9|940.9|946.1|941.1|945.2|940.2|70
1598928300000|2020-09-01 02:45:00|946|941|945.6|940.6|946.4|941.4|945.5|940.5|59
1598928600000|2020-09-01 02:50:00|945.7|940.7|945.1|940.1|946.2|941.2|945|940|71
1598928900000|2020-09-01 02:55:00|945.3|940.3|946.2|941.2|946.3|941.3|945.2|940.2|114
1598929200000|2020-09-01 03:00:00|946.1|941.1|945.8|940.8|946.3|941.3|945.4|940.4|77
1598929500000|2020-09-01 03:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.1|940.1|51
1598929800000|2020-09-01 03:10:00|945.9|940.9|945.5|940.5|946.2|941.2|945.5|940.5|72
1598930100000|2020-09-01 03:15:00|945.6|940.6|945.5|940.5|945.7|940.7|943.8|938.8|39
1598930400000|2020-09-01 03:20:00|945.4|940.4|945.6|940.6|945.9|940.9|945.1|940.1|41
1598930700000|2020-09-01 03:25:00|945.4|940.4|948.2|943.2|948.7|943.7|945.3|940.3|57
1598931000000|2020-09-01 03:30:00|948.3|943.3|947.8|942.8|948.6|943.6|947.6|942.6|68
1598931300000|2020-09-01 03:35:00|947.9|942.9|947.5|942.5|948|943|947.3|942.3|66
1598931600000|2020-09-01 03:40:00|947.4|942.4|947.5|942.5|947.8|942.8|947.3|942.3|83
1598931900000|2020-09-01 03:45:00|947.4|942.4|947.8|942.8|948|943|947.4|942.4|36
1598932200000|2020-09-01 03:50:00|948|943|948.3|943.3|948.4|943.4|947.8|942.8|52
1598932500000|2020-09-01 03:55:00|948.5|943.5|947.9|942.9|948.5|943.5|947.5|942.5|34
1598932800000|2020-09-01 04:00:00|948|943|948.9|943.9|949.3|944.3|947.9|942.9|69
1598933100000|2020-09-01 04:05:00|949|944|949.1|944.1|949.3|944.3|948.9|943.9|36
1598933400000|2020-09-01 04:10:00|949|944|950|945|950.3|945.3|948.7|943.7|53
1598933700000|2020-09-01 04:15:00|949.9|944.9|950.3|945.3|950.3|945.3|949.7|944.7|50
1598934000000|2020-09-01 04:20:00|950.4|945.4|950.4|945.4|950.9|945.9|950|945|63
1598934300000|2020-09-01 04:25:00|950.5|945.5|951.1|946.1|951.2|946.2|950.3|945.3|28
1598934600000|2020-09-01 04:30:00|951.2|946.2|952.2|947.2|952.6|947.6|951.2|946.2|104
1598934900000|2020-09-01 04:35:00|952.1|947.1|951|946|952.4|947.4|950.9|945.9|83
1598935200000|2020-09-01 04:40:00|951.1|946.1|950.6|945.6|951.1|946.1|950.3|945.3|31
1598935500000|2020-09-01 04:45:00|950.7|945.7|950.6|945.6|950.7|945.7|950.2|945.2|45
1598935800000|2020-09-01 04:50:00|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|14
1598936100000|2020-09-01 04:55:00|950.3|945.3|950.7|945.7|950.8|945.8|950|945|13
1598936400000|2020-09-01 05:00:00|950.9|945.9|950.9|945.9|952|947|950.9|945.9|20
1598936700000|2020-09-01 05:05:00|950.7|945.7|950.4|945.4|950.9|945.9|950.4|945.4|9
1598937000000|2020-09-01 05:10:00|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|12
1598937300000|2020-09-01 05:15:00|950.4|945.4|951.7|946.7|951.9|946.9|950.4|945.4|27
1598937600000|2020-09-01 05:20:00|951.5|946.5|951.5|946.5|952.1|947.1|951.5|946.5|33
1598937900000|2020-09-01 05:25:00|951.4|946.4|950.6|945.6|951.4|946.4|950.6|945.6|29
1598938200000|2020-09-01 05:30:00|950.3|945.3|951.6|946.6|951.6|946.6|949.9|944.9|29
1598938500000|2020-09-01 05:35:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|10
1598938800000|2020-09-01 05:40:00|951.4|946.4|950.6|945.6|951.4|946.4|950.1|945.1|20
1598939100000|2020-09-01 05:45:00|950.7|945.7|951.5|946.5|951.5|946.5|950.1|945.1|25
1598939400000|2020-09-01 05:50:00|951.6|946.6|950.9|945.9|951.6|946.6|950.7|945.7|13
1598939700000|2020-09-01 05:55:00|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|24
1598940000000|2020-09-01 06:00:00|950.2|945.2|949.1|944.1|950.3|945.3|948.9|943.9|56
1598940300000|2020-09-01 06:05:00|949.3|944.3|949.7|944.7|949.8|944.8|949.1|944.1|39
1598940600000|2020-09-01 06:10:00|949.5|944.5|949.8|944.8|949.9|944.9|949.1|944.1|31
1598940900000|2020-09-01 06:15:00|949.7|944.7|949.4|944.4|949.9|944.9|949.4|944.4|33
1598941200000|2020-09-01 06:20:00|949.3|944.3|949.5|944.5|949.8|944.8|948.6|943.6|21
1598941500000|2020-09-01 06:25:00|949.3|944.3|948.6|943.6|949.3|944.3|948.5|943.5|33
1598941800000|2020-09-01 06:30:00|948.7|943.7|948.3|943.3|948.7|943.7|947.5|942.5|53
1598942100000|2020-09-01 06:35:00|948.4|943.4|949.7|944.7|949.8|944.8|948.4|943.4|51
1598942400000|2020-09-01 06:40:00|949.8|944.8|950.7|945.7|950.7|945.7|949.6|944.6|37
1598942700000|2020-09-01 06:45:00|950.5|945.5|950.2|945.2|950.8|945.8|950.1|945.1|32
1598943000000|2020-09-01 06:50:00|950.1|945.1|951.8|946.8|952.1|947.1|950.1|945.1|54
1598943300000|2020-09-01 06:55:00|951.7|946.7|951.5|946.5|952.1|947.1|950.9|945.9|67
1598943600000|2020-09-01 07:00:00|951.3|946.3|951.6|946.6|952.2|947.2|950.9|945.9|66
1598943900000|2020-09-01 07:05:00|951.5|946.5|951|946|952|947|950.3|945.3|48
1598944200000|2020-09-01 07:10:00|950.9|945.9|950.6|945.6|951.3|946.3|950.5|945.5|47
1598944500000|2020-09-01 07:15:00|950.8|945.8|953.9|948.9|954.1|949.1|950.5|945.5|79
1598944800000|2020-09-01 07:20:00|954|949|954.6|949.6|955.3|950.3|953.7|948.7|59
1598945100000|2020-09-01 07:25:00|954.5|949.5|954.1|949.1|954.8|949.8|953.9|948.9|57
1598945400000|2020-09-01 07:30:00|954.3|949.3|953.7|948.7|954.3|949.3|953.3|948.3|58
1598945700000|2020-09-01 07:35:00|953.8|948.8|955.1|950.1|956.4|951.4|953.8|948.8|67
1598946000000|2020-09-01 07:40:00|954.9|949.9|956|951|958.3|953.3|954.9|949.3|115
1598946300000|2020-09-01 07:45:00|956.1|951.1|957.3|952.3|957.6|952.6|955.8|950.8|88
1598946600000|2020-09-01 07:50:00|957.2|952.2|957.9|952.9|959.6|954.6|954.6|949.6|93
1598946900000|2020-09-01 07:55:00|958|953|959.6|954.6|960.9|955.9|956.3|951.3|109
1598947200000|2020-09-01 08:00:00|959.7|954.7|956.6|951.6|959.7|954.7|955.6|950.6|119
1598947500000|2020-09-01 08:05:00|956|951|955.2|950.2|958.6|953.6|954.9|949.9|65
1598947800000|2020-09-01 08:10:00|955.3|950.3|955.5|950.5|956|951|955.2|950.2|31
1598948100000|2020-09-01 08:15:00|955.2|950.2|956.9|951.9|957|952|955.1|950.1|33
1598948400000|2020-09-01 08:20:00|957|952|957|952|957.5|952.5|956.6|951.6|60
1598948700000|2020-09-01 08:25:00|956.9|951.9|957.7|952.7|958.2|953.2|956.7|951.7|80
1598949000000|2020-09-01 08:30:00|957.6|952.6|957.1|952.1|957.6|952.6|955.8|950.8|50
1598949300000|2020-09-01 08:35:00|957|952|956.2|951.2|957|952|954.1|949.1|103
1598949600000|2020-09-01 08:40:00|956.6|951.6|955.2|950.2|956.7|951.7|954.8|949.8|75
1598949900000|2020-09-01 08:45:00|955.3|950.3|955.1|950.1|956.1|951.1|954|949|76
1598950200000|2020-09-01 08:50:00|955.3|950.3|954.6|949.6|955.9|950.9|954.4|949.4|55
1598950500000|2020-09-01 08:55:00|954.5|949.5|954.3|949.3|954.5|949.5|953.1|948.1|66
1598950800000|2020-09-01 09:00:00|954.2|949.2|954.2|949.2|954.4|949.4|953.5|948.5|65
1598951100000|2020-09-01 09:05:00|954.1|949.1|954.8|949.8|955.2|950.2|953.8|948.8|45
1598951400000|2020-09-01 09:10:00|955.1|950.1|953.9|948.9|955.1|950.1|953.3|948.3|49
1598951700000|2020-09-01 09:15:00|953.8|948.8|952.8|947.8|953.9|948.9|952.8|947.8|82
1598952000000|2020-09-01 09:20:00|952.9|947.9|954|949|954.1|949.1|952.9|947.9|35
1598952300000|2020-09-01 09:25:00|954.1|949.1|953.7|948.7|954.1|949.1|953.2|948.2|30
1598952600000|2020-09-01 09:30:00|953.8|948.8|953.6|948.6|954|949|953|948|52
1598952900000|2020-09-01 09:35:00|953.4|948.4|954.4|949.4|954.6|949.6|953.4|948.4|49
1598953200000|2020-09-01 09:40:00|954.5|949.5|954.4|949.4|955.2|950.2|954.2|949.2|51
1598953500000|2020-09-01 09:45:00|954.6|949.6|954.3|949.3|954.8|949.8|954.3|949.3|36
1598953800000|2020-09-01 09:50:00|954.2|949.2|954.7|949.7|955.1|950.1|954|949|37
1598954100000|2020-09-01 09:55:00|954.9|949.9|953.5|948.5|954.9|949.9|953.4|948.4|28
1598954400000|2020-09-01 10:00:00|953.4|948.4|951.2|946.2|953.5|948.5|950.6|945.6|74
1598954700000|2020-09-01 10:05:00|951.3|946.3|950.8|945.8|951.3|946.3|950.3|945.3|58
1598955000000|2020-09-01 10:10:00|950.7|945.7|952.6|947.6|956.3|949.4|950.7|945.7|49
1598955300000|2020-09-01 10:15:00|952.7|947.7|953.3|948.3|957.1|949.4|952.5|947.5|59
1598955600000|2020-09-01 10:20:00|953.4|948.4|953.7|948.7|954.1|949.1|952.2|947.2|52
1598955900000|2020-09-01 10:25:00|953.8|948.8|955.5|950.5|956|951|953.5|948.5|67
1598956200000|2020-09-01 10:30:00|955.7|950.7|956.2|951.2|956.3|951.3|955|950|79
1598956500000|2020-09-01 10:35:00|956.5|951.5|955|950|956.8|951.8|955|950|48
1598956800000|2020-09-01 10:40:00|955.2|950.2|956.1|951.1|956.7|951.7|954.8|949.8|53
1598957100000|2020-09-01 10:45:00|956.2|951.2|955.9|950.9|956.4|951.4|955.9|950.9|44
1598957400000|2020-09-01 10:50:00|956.1|951.1|957|952|957.4|952.4|954.9|949.9|63
1598957700000|2020-09-01 10:55:00|956.9|951.9|956.1|951.1|957.4|952.4|955.9|950.9|66
1598958000000|2020-09-01 11:00:00|956|951|955.8|950.8|957.4|952.4|955.6|950.6|57
1598958300000|2020-09-01 11:05:00|955.9|950.9|955.7|950.7|956.2|951.2|955.4|950.4|49
1598958600000|2020-09-01 11:10:00|955.8|950.8|955.5|950.5|956.1|951.1|954.8|949.8|43
1598958900000|2020-09-01 11:15:00|955.3|950.3|955.8|950.8|956.1|951.1|955.3|950.3|42
1598959200000|2020-09-01 11:20:00|956|951|956.2|951.2|956.2|951.2|955.6|950.6|35
1598959500000|2020-09-01 11:25:00|956.3|951.3|958.7|953.7|958.9|953.9|955.6|950.6|53
1598959800000|2020-09-01 11:30:00|958.8|953.8|958.2|953.2|958.9|953.9|957.8|952.8|48
1598960100000|2020-09-01 11:35:00|958.3|953.3|959.3|954.3|959.5|954.5|958.3|953.3|33
1598960400000|2020-09-01 11:40:00|959.2|954.2|958.1|953.1|959.2|954.2|958|953|48
1598960700000|2020-09-01 11:45:00|958|953|958.2|953.2|958.7|953.7|958|953|30
1598961000000|2020-09-01 11:50:00|958.4|953.4|957.7|952.7|958.6|953.6|957.6|952.6|49
1598961300000|2020-09-01 11:55:00|957.6|952.6|957.7|952.7|957.8|952.8|957.1|952.1|70
1598961600000|2020-09-01 12:00:00|957.8|952.8|960.2|955.2|960.5|955.5|957.5|952.5|97
1598961900000|2020-09-01 12:05:00|960.3|955.3|959.2|954.2|960.9|955.9|959|954|55
1598962200000|2020-09-01 12:10:00|959.1|954.1|958.3|953.3|959.1|954.1|956.3|951.3|63
1598962500000|2020-09-01 12:15:00|958.4|953.4|959.8|954.8|960.2|955.2|958.4|953.4|92
1598962800000|2020-09-01 12:20:00|959.7|954.7|958.5|953.5|960.8|955.8|958.3|953.3|99
1598963100000|2020-09-01 12:25:00|958.4|953.4|959.1|954.1|961.1|956.1|958.1|953.1|130
1598963400000|2020-09-01 12:30:00|958.1|953.1|961.1|956.1|961.4|956.4|958.1|953.1|117
1598963700000|2020-09-01 12:35:00|961.3|956.3|964|959|964.2|959.2|961.2|956.2|129
1598964000000|2020-09-01 12:40:00|963.8|958.8|963.1|958.1|965.1|960.1|962.8|957.8|151
1598964300000|2020-09-01 12:45:00|963|958|961.3|956.3|964.1|959.1|961.3|956.3|135
1598964600000|2020-09-01 12:50:00|961.4|956.4|961.8|956.8|962.6|957.6|961.3|956.3|133
1598964900000|2020-09-01 12:55:00|962.1|957.1|962.2|957.2|963.2|958.2|961.8|956.8|147
1598965200000|2020-09-01 13:00:00|962.4|957.4|961.7|956.7|963.9|958.9|960.2|955.2|245
1598965500000|2020-09-01 13:05:00|961.9|956.9|959.9|954.9|963.2|958.2|959|954|207
1598965800000|2020-09-01 13:10:00|960|955|960.8|955.8|962.2|957.2|959.7|954.7|140
1598966100000|2020-09-01 13:15:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|110
1598966400000|2020-09-01 13:20:00|962|957|961.1|956.1|962.9|957.9|960.8|955.8|105
1598966700000|2020-09-01 13:25:00|961|956|960.1|955.1|961.4|956.4|959.6|954.6|106
1598967000000|2020-09-01 13:30:00|960.2|955.2|957.1|952.1|961.9|956.9|956|951|332
1598967300000|2020-09-01 13:35:00|956.9|951.9|955.5|950.5|957.2|952.2|953.3|948.3|208
1598967600000|2020-09-01 13:40:00|955.4|950.4|959.7|949.4|959.7|952.4|955.4|949.3|113
1598967900000|2020-09-01 13:45:00|959.6|949.3|957.8|952.8|962.5|955|956.8|949|130
1598968200000|2020-09-01 13:50:00|957.9|952.9|955.4|950.4|958|953|955.3|950.3|177
1598968500000|2020-09-01 13:55:00|956|951|958|947.8|958|951|953.9|947.4|109
1598968800000|2020-09-01 14:00:00|957.9|947.7|951.8|946.8|957.9|950.5|951.7|946.5|521
1598969100000|2020-09-01 14:05:00|951.9|946.9|951|946|954.3|949.3|949.8|944.8|280
1598969400000|2020-09-01 14:10:00|950.9|945.9|952.8|947.8|953.5|948.5|949.9|944.9|274
1598969700000|2020-09-01 14:15:00|952.9|947.9|951.7|946.7|952.9|947.9|951|946|205
1598970000000|2020-09-01 14:20:00|951.6|946.6|953.9|948.9|954|949|949.5|944.5|234
1598970300000|2020-09-01 14:25:00|953.6|948.6|954.4|949.4|955.9|950.9|953.6|948.6|182
1598970600000|2020-09-01 14:30:00|954.2|949.2|953.5|948.5|956.2|951.2|953|948|252
1598970900000|2020-09-01 14:35:00|953.6|948.6|956.1|951.1|956.3|951.3|952.6|947.6|199
1598971200000|2020-09-01 14:40:00|956|951|950.9|945.9|956.3|951.3|949.9|944.9|323
1598971500000|2020-09-01 14:45:00|951|946|951.6|946.6|951.6|946.6|949.4|944.4|317
1598971800000|2020-09-01 14:50:00|951.5|946.5|953.8|948.8|955.2|950.2|951.1|946.1|236
1598972100000|2020-09-01 14:55:00|953.6|948.6|955.1|950.1|956.1|951.1|953.6|948.6|176
1598972400000|2020-09-01 15:00:00|955.2|950.2|954.5|949.5|955.4|950.4|953.7|948.7|126
1598972700000|2020-09-01 15:05:00|954.4|949.4|951.7|946.7|954.4|949.4|951.7|946.7|112
1598973000000|2020-09-01 15:10:00|951.4|946.4|951.3|946.3|952.1|947.1|950.7|945.7|133
1598973300000|2020-09-01 15:15:00|951.6|946.6|953.6|948.6|954.1|949.1|951.4|946.4|138
1598973600000|2020-09-01 15:20:00|953.9|948.9|952|947|954.4|949.4|952|947|145
1598973900000|2020-09-01 15:25:00|951.9|946.9|953.4|948.4|954.5|949.5|951.6|946.6|95
1598974200000|2020-09-01 15:30:00|953.2|948.2|953.5|948.5|954.4|949.4|952.8|947.8|126
1598974500000|2020-09-01 15:35:00|953.7|948.7|953|948|953.9|948.9|952.2|947.2|100
1598974800000|2020-09-01 15:40:00|952.9|947.9|951.5|946.5|953.2|948.2|951.4|946.4|110
1598975100000|2020-09-01 15:45:00|951.4|946.4|951.2|946.2|951.7|946.7|950.7|945.7|121
1598975400000|2020-09-01 15:50:00|951.3|946.3|950.9|945.9|951.9|946.9|950.5|945.5|83
1598975700000|2020-09-01 15:55:00|950.8|945.8|951.4|946.4|951.5|946.5|950.1|945.1|78
1598976000000|2020-09-01 16:00:00|951.3|946.3|949.9|944.9|952|947|949.9|944.9|150
1598976300000|2020-09-01 16:05:00|950.1|945.1|951.4|946.4|951.7|946.7|950|945|118
1598976600000|2020-09-01 16:10:00|951.3|946.3|952|947|952.4|947.4|950.9|945.9|92
1598976900000|2020-09-01 16:15:00|951.9|946.9|952.2|947.2|952.2|947.2|951.3|946.3|74
1598977200000|2020-09-01 16:20:00|952.3|947.3|952.1|947.1|952.8|947.8|952.1|947.1|83
1598977500000|2020-09-01 16:25:00|952.3|947.3|952.6|947.6|953|948|952.2|947.2|87
1598977800000|2020-09-01 16:30:00|952.4|947.4|951.6|946.6|952.7|947.7|951.2|946.2|94
1598978100000|2020-09-01 16:35:00|951.5|946.5|952.3|947.3|952.6|947.6|951.4|946.4|57
1598978400000|2020-09-01 16:40:00|952.2|947.2|951.9|946.9|952.5|947.5|951.4|946.4|61
1598978700000|2020-09-01 16:45:00|952.1|947.1|952.8|947.8|952.9|947.9|951.7|946.7|103
1598979000000|2020-09-01 16:50:00|952.9|947.9|951.8|946.8|953.1|948.1|951.8|946.8|77
1598979300000|2020-09-01 16:55:00|951.7|946.7|951.3|946.3|952.1|947.1|951.1|946.1|88
1598979600000|2020-09-01 17:00:00|951.4|946.4|951|946|951.7|946.7|950.2|945.2|154
1598979900000|2020-09-01 17:05:00|950.9|945.9|947.6|942.6|951|946|947.4|942.4|210
1598980200000|2020-09-01 17:10:00|947.4|942.4|947.3|942.3|947.6|942.6|947|942|125
1598980500000|2020-09-01 17:15:00|947.2|942.2|948.6|943.6|948.7|943.7|947.1|942.1|95
1598980800000|2020-09-01 17:20:00|948.8|943.8|949.4|944.4|949.5|944.5|948.4|943.4|105
1598981100000|2020-09-01 17:25:00|949.5|944.5|949.6|944.6|949.9|944.9|949|944|131
1598981400000|2020-09-01 17:30:00|949.7|944.7|949.4|944.4|949.9|944.9|949|944|71
1598981700000|2020-09-01 17:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|36
1598982000000|2020-09-01 17:40:00|949.9|944.9|950.1|945.1|950.8|945.8|949.8|944.8|75
1598982300000|2020-09-01 17:45:00|950|945|949.7|944.7|950.5|945.5|949.4|944.4|75
1598982600000|2020-09-01 17:50:00|949.6|944.6|948.7|943.7|949.6|944.6|947.8|942.8|73
1598982900000|2020-09-01 17:55:00|948.6|943.6|948.6|943.6|949.6|944.6|948.5|943.5|95
1598983200000|2020-09-01 18:00:00|948.7|943.7|948.6|943.6|949.4|944.4|948.6|943.6|115
1598983500000|2020-09-01 18:05:00|948.8|943.8|949.5|944.5|949.9|944.9|948.7|943.7|79
1598983800000|2020-09-01 18:10:00|949.7|944.7|949.5|944.5|949.8|944.8|949.2|944.2|24
1598984100000|2020-09-01 18:15:00|949.1|944.1|949.7|944.7|949.7|944.7|948.7|943.7|32
1598984400000|2020-09-01 18:20:00|949.6|944.6|949.8|944.8|949.9|944.9|949.1|944.1|29
1598984700000|2020-09-01 18:25:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|33
1598985000000|2020-09-01 18:30:00|949.8|944.8|949.5|944.5|949.8|944.8|949.2|944.2|46
1598985300000|2020-09-01 18:35:00|949.7|944.7|948.1|943.1|949.7|944.7|948.1|943.1|70
1598985600000|2020-09-01 18:40:00|947.8|942.8|945.6|940.6|948.1|943.1|944.9|939.9|167
1598985900000|2020-09-01 18:45:00|945.3|940.3|946.7|941.7|947.1|942.1|945.2|940.2|188
1598986200000|2020-09-01 18:50:00|946.8|941.8|946.7|941.7|947.1|942.1|946.2|941.2|113
1598986500000|2020-09-01 18:55:00|946.4|941.4|945.7|940.7|946.6|941.6|945.4|940.4|79
1598986800000|2020-09-01 19:00:00|945.8|940.8|946|941|946.1|941.1|945.1|940.1|69
1598987100000|2020-09-01 19:05:00|945.9|940.9|945.7|940.7|946.1|941.1|945.5|940.5|46
1598987400000|2020-09-01 19:10:00|945.9|940.9|945.1|940.1|946|941|945.1|940.1|52
1598987700000|2020-09-01 19:15:00|945.2|940.2|945.4|940.4|945.8|940.8|945.1|940.1|46
1598988000000|2020-09-01 19:20:00|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|30
1598988300000|2020-09-01 19:25:00|945.7|940.7|945.7|940.7|946.1|941.1|945.6|940.6|28
1598988600000|2020-09-01 19:30:00|945.6|940.6|946.3|941.3|946.4|941.4|945.6|940.6|22
1598988900000|2020-09-01 19:35:00|946.4|941.4|947.5|942.5|947.5|942.5|946.4|941.4|55
1598989200000|2020-09-01 19:40:00|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|57
1598989500000|2020-09-01 19:45:00|948|943|947.5|942.5|948.2|943.2|947.3|942.3|18
1598989800000|2020-09-01 19:50:00|947.6|942.6|947.9|942.9|948.1|943.1|947.6|942.6|41
1598990100000|2020-09-01 19:55:00|947.8|942.8|948.4|943.4|948.4|943.4|947.6|942.6|49
1598990400000|2020-09-01 20:00:00|948.5|943.5|948|943|948.6|943.6|947.9|942.9|65
1598990700000|2020-09-01 20:05:00|948.2|943.2|947.3|942.3|948.2|943.2|947.3|942.3|13
1598991000000|2020-09-01 20:10:00|947.5|942.5|948|943|948|943|947.2|942.2|24
1598991300000|2020-09-01 20:15:00|948.3|943.3|949.1|944.1|949.1|944.1|948.3|943.3|19
1598991600000|2020-09-01 20:20:00|948.9|943.9|948.9|943.9|949|944|948.6|943.6|7
1598991900000|2020-09-01 20:25:00|948.7|943.7|949|944|949|944|948|943|32
1598992200000|2020-09-01 20:30:00|949.1|944.1|949.2|944.2|949.5|944.5|949|944|14
1598992500000|2020-09-01 20:35:00|949.3|944.3|949|944|949.3|944.3|949|944|8
1598992800000|2020-09-01 20:40:00|949.3|944.3|949.1|944.1|949.5|944.5|949.1|944.1|5
1598993100000|2020-09-01 20:45:00|949.2|944.2|948.2|943.2|949.5|944.5|948.2|943.2|26
1598993400000|2020-09-01 20:50:00|948.3|943.3|952|941.1|952.3|944.1|948.2|940.9|11
1598993700000|2020-09-01 20:55:00|951.8|940.8|955.7|935.7|955.7|941|951.4|934.7|30
1598997600000|2020-09-01 22:00:00|956.3|936.3|949.8|938.7|956.3|939|949.8|933.3|23
1598997900000|2020-09-01 22:05:00|950|938.9|950.7|939.4|950.7|939.7|949.7|938.6|17
1598998200000|2020-09-01 22:10:00|950.6|939.3|950.9|939.7|951.3|940.1|950.5|939.2|18
1598998500000|2020-09-01 22:15:00|951.1|939.9|951.8|940.6|951.8|940.6|951.1|939.9|11
1598998800000|2020-09-01 22:20:00|951.9|940.8|952|940.9|952|941|951.7|940.6|19
1598999100000|2020-09-01 22:25:00|952.1|941|953.3|942.4|953.4|942.4|951.9|940.9|13
1598999400000|2020-09-01 22:30:00|953.2|942.3|953.7|943.1|954.2|943.7|953.2|942.3|32
1598999700000|2020-09-01 22:35:00|953.2|942.6|953.6|942.9|954.2|943.5|953.2|942.6|36
1599000000000|2020-09-01 22:40:00|953.7|943|952.5|941.8|953.7|943|952.5|941.8|13
1599000300000|2020-09-01 22:45:00|952.4|941.7|951.6|940.7|952.7|942|951.5|940.6|47
1599000600000|2020-09-01 22:50:00|951.8|941|948.7|943.7|951.8|943.7|948.7|940.6|24
1599000900000|2020-09-01 22:55:00|948.6|943.6|949.4|944.4|949.5|944.5|948|943|29
1599001200000|2020-09-01 23:00:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|23
1599001500000|2020-09-01 23:05:00|948.9|943.9|949.2|944.2|949.3|944.3|948.7|943.7|19
1599001800000|2020-09-01 23:10:00|949.4|944.4|949.5|944.5|949.9|944.9|949.4|944.4|9
1599002100000|2020-09-01 23:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|17
1599002400000|2020-09-01 23:20:00|950.3|945.3|950.9|945.9|951.1|946.1|950.3|945.3|11
1599002700000|2020-09-01 23:25:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|10
1599003000000|2020-09-01 23:30:00|950.8|945.8|951.1|946.1|951.2|946.2|950.7|945.7|37
1599003300000|2020-09-01 23:35:00|951.2|946.2|950.6|945.6|951.2|946.2|950.4|945.4|7
1599003600000|2020-09-01 23:40:00|950.7|945.7|950.6|945.6|951|946|950.2|945.2|13
1599003900000|2020-09-01 23:45:00|950.7|945.7|950.7|945.7|950.7|945.7|949.6|944.6|29
1599004200000|2020-09-01 23:50:00|950.6|945.6|950.5|945.5|950.9|945.9|950.3|945.3|36
1599004500000|2020-09-01 23:55:00|950.4|945.4|950.8|945.8|950.8|945.8|950|945|27
1599004800000|2020-09-02 00:00:00|950.7|945.7|950.9|945.9|951|946|950.4|945.4|41
1599005100000|2020-09-02 00:05:00|951|946|951.4|946.4|951.5|946.5|950.9|945.9|44
1599005400000|2020-09-02 00:10:00|951.5|946.5|950.7|945.7|951.5|946.5|950.7|945.7|29
1599005700000|2020-09-02 00:15:00|950.6|945.6|950.5|945.5|951.2|946.2|950.4|945.4|32
1599006000000|2020-09-02 00:20:00|950.6|945.6|950.2|945.2|950.8|945.8|950.1|945.1|22
1599006300000|2020-09-02 00:25:00|950.3|945.3|950.1|945.1|950.4|945.4|950|945|29
1599006600000|2020-09-02 00:30:00|950.3|945.3|950.6|945.6|950.8|945.8|950.3|945.3|24
1599006900000|2020-09-02 00:35:00|950.7|945.7|950.3|945.3|950.8|945.8|949.9|944.9|51
1599007200000|2020-09-02 00:40:00|950.2|945.2|950.2|945.2|950.4|945.4|950|945|40
1599007500000|2020-09-02 00:45:00|950.1|945.1|948|943|950.1|945.1|948|943|54
1599007800000|2020-09-02 00:50:00|948.3|943.3|947.2|942.2|948.4|943.4|946.8|941.8|42
1599008100000|2020-09-02 00:55:00|947.3|942.3|947.4|942.4|947.7|942.7|947|942|31
1599008400000|2020-09-02 01:00:00|947.2|942.2|947.7|942.7|948.2|943.2|947.2|942.2|48
1599008700000|2020-09-02 01:05:00|947.4|942.4|945|940|947.5|942.5|944.7|939.7|59
1599009000000|2020-09-02 01:10:00|945.1|940.1|945.4|940.4|945.9|940.9|944.9|939.9|76
1599009300000|2020-09-02 01:15:00|945.5|940.5|945.8|940.8|945.9|940.9|945.1|940.1|47
1599009600000|2020-09-02 01:20:00|945.7|940.7|945.1|940.1|945.8|940.8|945|940|22
1599009900000|2020-09-02 01:25:00|945|940|945.2|940.2|945.7|940.7|944.9|939.9|51
1599010200000|2020-09-02 01:30:00|944.6|939.6|942.8|937.8|944.7|939.7|942|937|53
1599010500000|2020-09-02 01:35:00|942.6|937.6|942.9|937.9|943.2|938.2|942.2|937.2|41
1599010800000|2020-09-02 01:40:00|942.6|937.6|941.1|936.1|943.5|938.5|941.1|936.1|26
1599011100000|2020-09-02 01:45:00|940.8|935.8|939.3|934.3|940.9|935.9|938.9|933.9|56
1599011400000|2020-09-02 01:50:00|939.2|934.2|940.9|935.9|941.2|936.2|939.1|934.1|64
1599011700000|2020-09-02 01:55:00|941|936|941.4|936.4|941.5|936.5|940.8|935.8|36
1599012000000|2020-09-02 02:00:00|941.3|936.3|941.8|936.8|941.9|936.9|940.1|935.1|48
1599012300000|2020-09-02 02:05:00|941.7|936.7|942.3|937.3|942.6|937.6|941.3|936.3|42
1599012600000|2020-09-02 02:10:00|942.2|937.2|942.7|937.7|942.9|937.9|942.1|937.1|30
1599012900000|2020-09-02 02:15:00|942.6|937.6|942.8|937.8|943|938|942.6|937.6|38
1599013200000|2020-09-02 02:20:00|942.9|937.9|943.9|938.9|943.9|938.9|942.6|937.6|48
1599013500000|2020-09-02 02:25:00|943.8|938.8|944.3|939.3|944.7|939.7|943.7|938.7|43
1599013800000|2020-09-02 02:30:00|944.4|939.4|943.9|938.9|944.4|939.4|943.8|938.8|22
1599014100000|2020-09-02 02:35:00|944|939|943.9|938.9|944.4|939.4|943.9|938.9|13
1599014400000|2020-09-02 02:40:00|943.7|938.7|943.5|938.5|943.9|938.9|943.5|938.5|8
1599014700000|2020-09-02 02:45:00|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|15
1599015000000|2020-09-02 02:50:00|943.6|938.6|943.3|938.3|943.8|938.8|943.1|938.1|17
1599015300000|2020-09-02 02:55:00|943.2|938.2|943.4|938.4|943.6|938.6|943.2|938.2|11
1599015600000|2020-09-02 03:00:00|943.3|938.3|943.4|938.4|943.9|938.9|943.2|938.2|11
1599015900000|2020-09-02 03:05:00|943.3|938.3|943.4|938.4|943.9|938.9|942.9|937.9|37
1599016200000|2020-09-02 03:10:00|943.3|938.3|943.3|938.3|943.5|938.5|943.3|938.3|6
1599016500000|2020-09-02 03:15:00|943.2|938.2|942.5|937.5|943.2|938.2|942.4|937.4|15
1599016800000|2020-09-02 03:20:00|942.4|937.4|942.7|937.7|942.7|937.7|942|937|20
1599017100000|2020-09-02 03:25:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1599017400000|2020-09-02 03:30:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|4
1599017700000|2020-09-02 03:35:00|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|4
1599018000000|2020-09-02 03:40:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|5
1599018300000|2020-09-02 03:45:00|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|4
1599018600000|2020-09-02 03:50:00|942.5|937.5|942.5|937.5|942.5|937.5|941.5|936.5|14
1599018900000|2020-09-02 03:55:00|942.4|937.4|943|938|943.2|938.2|942.3|937.3|13
1599019200000|2020-09-02 04:00:00|943.1|938.1|942.6|937.6|943.1|938.1|941.9|936.9|13
1599019500000|2020-09-02 04:05:00|942.7|937.7|941.9|936.9|942.7|937.7|941.9|936.9|9
1599019800000|2020-09-02 04:10:00|942|937|942.5|937.5|942.5|937.5|941.5|936.5|18
1599020100000|2020-09-02 04:15:00|942.4|937.4|942.3|937.3|942.5|937.5|942.1|937.1|13
1599020400000|2020-09-02 04:20:00|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|4
1599020700000|2020-09-02 04:25:00|942.6|937.6|942.3|937.3|942.7|937.7|942.3|937.3|4
1599021300000|2020-09-02 04:35:00|942.2|937.2|942|937|942.3|937.3|942|937|5
1599021600000|2020-09-02 04:40:00|941.8|936.8|941.6|936.6|942|937|941.4|936.4|12
1599021900000|2020-09-02 04:45:00|941.5|936.5|941.7|936.7|941.9|936.9|941.5|936.5|15
1599022200000|2020-09-02 04:50:00|941.6|936.6|941.4|936.4|941.7|936.7|941.2|936.2|25
1599022500000|2020-09-02 04:55:00|941.1|936.1|940.1|935.1|941.1|936.1|940.1|935.1|40
1599022800000|2020-09-02 05:00:00|940|935|939.7|934.7|940|935|939.3|934.3|11
1599023100000|2020-09-02 05:05:00|939.6|934.6|940.9|935.9|940.9|935.9|939.4|934.4|20
1599023400000|2020-09-02 05:10:00|940.8|935.8|940.9|935.9|941.2|936.2|940.7|935.7|21
1599023700000|2020-09-02 05:15:00|940.8|935.8|942.1|937.1|943|938|940.8|935.8|23
1599024000000|2020-09-02 05:20:00|941.9|936.9|941.3|936.3|942.3|937.3|941|936|39
1599024300000|2020-09-02 05:25:00|941.4|936.4|941.3|936.3|941.5|936.5|941.1|936.1|23
1599024600000|2020-09-02 05:30:00|941.2|936.2|941.2|936.2|941.4|936.4|940.4|935.4|45
1599024900000|2020-09-02 05:35:00|941.1|936.1|941.2|936.2|941.2|936.2|940.8|935.8|45
1599025200000|2020-09-02 05:40:00|941.1|936.1|941|936|941.5|936.5|941|936|31
1599025500000|2020-09-02 05:45:00|940.5|935.5|940.5|935.5|940.7|935.7|940.3|935.3|39
1599025800000|2020-09-02 05:50:00|940.7|935.7|941.5|936.5|941.6|936.6|940.6|935.6|43
1599026100000|2020-09-02 05:55:00|941.6|936.6|941.6|936.6|941.9|936.9|941.3|936.3|128
1599026400000|2020-09-02 06:00:00|941.7|936.7|941.8|936.8|942.2|937.2|941.2|936.2|77
1599026700000|2020-09-02 06:05:00|941.9|936.9|941.3|936.3|942.1|937.1|941.2|936.2|25
1599027000000|2020-09-02 06:10:00|941.2|936.2|942.1|937.1|942.6|937.6|941.2|936.2|26
1599027300000|2020-09-02 06:15:00|942.2|937.2|943|938|943.2|938.2|942.2|937.2|35
1599027600000|2020-09-02 06:20:00|942.9|937.9|942.1|937.1|943|938|942.1|937.1|18
1599027900000|2020-09-02 06:25:00|941.9|936.9|941.4|936.4|942|937|941.2|936.2|20
1599028200000|2020-09-02 06:30:00|941.5|936.5|941.2|936.2|941.6|936.6|940.8|935.8|21
1599028500000|2020-09-02 06:35:00|941.1|936.1|940.3|935.3|941.2|936.2|940.3|935.3|28
1599028800000|2020-09-02 06:40:00|940|935|941.2|936.2|941.5|936.5|940|935|57
1599029100000|2020-09-02 06:45:00|941.3|936.3|942.2|937.2|942.4|937.4|941.2|936.2|34
1599029400000|2020-09-02 06:50:00|942.1|937.1|941.3|936.3|942.1|937.1|941.2|936.2|41
1599029700000|2020-09-02 06:55:00|941.6|936.6|942.2|937.2|942.2|937.2|941.6|936.6|15
1599030000000|2020-09-02 07:00:00|942|937|941.3|936.3|943.5|938.5|941.1|936.1|45
1599030300000|2020-09-02 07:05:00|941.2|936.2|938.4|933.4|941.9|936.9|938.3|933.3|95
1599030600000|2020-09-02 07:10:00|938.3|933.3|937.2|932.2|938.4|933.4|936.8|931.8|63
1599030900000|2020-09-02 07:15:00|937|932|935.9|930.9|937.2|932.2|934.4|929.4|88
1599031200000|2020-09-02 07:20:00|936.1|931.1|936.7|931.7|937.1|932.1|935.2|930.2|58
1599031500000|2020-09-02 07:25:00|936.9|931.9|935|930|936.9|931.9|934.9|929.9|83
1599031800000|2020-09-02 07:30:00|934.9|929.9|933.6|928.6|936.1|931.1|932.7|927.7|115
1599032100000|2020-09-02 07:35:00|933.5|928.5|935.2|930.2|936.2|931.2|933.2|928.2|101
1599032400000|2020-09-02 07:40:00|935.3|930.3|937|932|937.2|932.2|935.3|930.3|58
1599032700000|2020-09-02 07:45:00|937.1|932.1|937.7|932.7|937.8|932.8|937|932|80
1599033000000|2020-09-02 07:50:00|937.5|932.5|937.1|932.1|938.7|933.7|936.9|931.9|63
1599033300000|2020-09-02 07:55:00|936.9|931.9|936.7|931.7|936.9|931.9|936.2|931.2|33
1599033600000|2020-09-02 08:00:00|936.8|931.8|937.4|932.4|937.6|932.6|936.5|931.5|98
1599033900000|2020-09-02 08:05:00|937.3|932.3|938.3|933.3|938.7|933.7|937.2|932.2|110
1599034200000|2020-09-02 08:10:00|938.2|933.2|937.1|932.1|938.7|933.7|937.1|932.1|43
1599034500000|2020-09-02 08:15:00|937|932|938|933|938.1|933.1|937|932|57
1599034800000|2020-09-02 08:20:00|937.8|932.8|939.4|934.4|939.8|934.8|937.8|932.8|74
1599035100000|2020-09-02 08:25:00|939.5|934.5|939.7|934.7|940.2|935.2|939.5|934.5|57
1599035400000|2020-09-02 08:30:00|939.5|934.5|938.2|933.2|939.8|934.8|937.9|932.9|70
1599035700000|2020-09-02 08:35:00|938.1|933.1|939.1|934.1|939.4|934.4|937.9|932.9|49
1599036000000|2020-09-02 08:40:00|939|934|939.3|934.3|939.4|934.4|938.8|933.8|31
1599036300000|2020-09-02 08:45:00|939.4|934.4|938.9|933.9|940.7|935.7|938.9|933.9|62
1599036600000|2020-09-02 08:50:00|939|934|938.7|933.7|939.3|934.3|937.9|932.9|77
1599036900000|2020-09-02 08:55:00|938.9|933.9|938.8|933.8|939.3|934.3|937.9|932.9|75
1599037200000|2020-09-02 09:00:00|939|934|939.2|934.2|939.5|934.5|938.6|933.6|89
1599037500000|2020-09-02 09:05:00|939.3|934.3|939.9|934.9|940.4|935.4|938.7|933.7|64
1599037800000|2020-09-02 09:10:00|940.2|935.2|942|937|942.3|937.3|940.2|935.2|100
1599038100000|2020-09-02 09:15:00|942.1|937.1|943|938|943|938|942|937|50
1599038400000|2020-09-02 09:20:00|942.9|937.9|941.9|936.9|942.9|937.9|940.8|935.8|46
1599038700000|2020-09-02 09:25:00|942|937|942.5|937.5|942.6|937.6|941.9|936.9|29
1599039000000|2020-09-02 09:30:00|942.6|937.6|940.8|935.8|942.6|937.6|940.6|935.6|47
1599039300000|2020-09-02 09:35:00|940.9|935.9|940.9|935.9|941.4|936.4|940.4|935.4|58
1599039600000|2020-09-02 09:40:00|941|936|941.3|936.3|941.3|936.3|940.3|935.3|38
1599039900000|2020-09-02 09:45:00|941.2|936.2|941|936|941.3|936.3|940.7|935.7|50
1599040200000|2020-09-02 09:50:00|941.1|936.1|942.5|937.5|942.5|937.5|940.9|935.9|44
1599040500000|2020-09-02 09:55:00|942.6|937.6|944.7|939.7|944.7|939.7|942.6|937.6|42
1599040800000|2020-09-02 10:00:00|944.8|939.8|944.2|939.2|945|940|943.9|938.9|37
1599041100000|2020-09-02 10:05:00|944.1|939.1|945.5|940.5|945.8|940.8|944.1|939.1|41
1599041400000|2020-09-02 10:10:00|945.8|940.8|944.9|939.9|945.8|940.8|944.5|939.5|36
1599041700000|2020-09-02 10:15:00|945|940|944.8|939.8|945.3|940.3|944.7|939.7|15
1599042000000|2020-09-02 10:20:00|945|940|944.9|939.9|945.7|940.7|944.5|939.5|28
1599042300000|2020-09-02 10:25:00|944.6|939.6|943.1|938.1|944.6|939.6|941.7|936.7|43
1599042600000|2020-09-02 10:30:00|943|938|943.9|938.9|944.5|939.5|942.9|937.9|31
1599042900000|2020-09-02 10:35:00|944|939|943.9|938.9|944.2|939.2|943.5|938.5|18
1599043200000|2020-09-02 10:40:00|943.7|938.7|943.2|938.2|943.9|938.9|942.9|937.9|23
1599043500000|2020-09-02 10:45:00|943.6|938.6|943.2|938.2|943.6|938.6|942.7|937.7|24
1599043800000|2020-09-02 10:50:00|943|938|943.1|938.1|943.3|938.3|943|938|26
1599044100000|2020-09-02 10:55:00|943.2|938.2|941.7|936.7|943.2|938.2|941.2|936.2|37
1599044400000|2020-09-02 11:00:00|941.6|936.6|939.9|934.9|941.9|936.9|938.9|933.9|131
1599044700000|2020-09-02 11:05:00|939.8|934.8|940.4|935.4|940.9|935.9|939.5|934.5|64
1599045000000|2020-09-02 11:10:00|940.3|935.3|939.4|934.4|940.4|935.4|938.7|933.7|85
1599045300000|2020-09-02 11:15:00|939.3|934.3|938.1|933.1|939.8|934.8|937.6|932.6|82
1599045600000|2020-09-02 11:20:00|938|933|936.3|931.3|938|933|935.2|930.2|80
1599045900000|2020-09-02 11:25:00|936.2|931.2|934.8|929.8|936.2|931.2|934.7|929.7|94
1599046200000|2020-09-02 11:30:00|935.2|930.2|935.6|930.6|935.8|930.8|934.8|929.8|91
1599046500000|2020-09-02 11:35:00|935.7|930.7|935|930|936.3|931.3|934.8|929.8|80
1599046800000|2020-09-02 11:40:00|934.9|929.9|935.7|930.7|936.5|931.5|934.8|929.8|50
1599047100000|2020-09-02 11:45:00|935.8|930.8|934.3|929.3|935.8|930.8|934.2|929.2|61
1599047400000|2020-09-02 11:50:00|934.4|929.4|933.7|928.7|934.8|929.8|933.6|928.6|73
1599047700000|2020-09-02 11:55:00|933.6|928.6|934.4|929.4|935|930|933.6|928.6|58
1599048000000|2020-09-02 12:00:00|934.3|929.3|934.1|929.1|936.2|931.2|934|929|93
1599048300000|2020-09-02 12:05:00|933.8|928.8|933.1|928.1|934.8|929.8|933.1|928.1|77
1599048600000|2020-09-02 12:10:00|933|928|928.9|923.9|933|928|926.6|921.6|147
1599048900000|2020-09-02 12:15:00|929.3|924.3|930.7|925.7|933|928|928.8|923.8|239
1599049200000|2020-09-02 12:20:00|930.8|925.8|925.5|920.5|930.8|925.8|921.1|916.1|296
1599049500000|2020-09-02 12:25:00|925.8|920.8|926.2|921.2|926.7|921.7|921.9|916.9|292
1599049800000|2020-09-02 12:30:00|926.5|921.5|923.6|918.6|927.9|922.9|922.9|917.9|227
1599050100000|2020-09-02 12:35:00|924.3|919.3|923.9|918.9|924.8|919.8|922.2|917.2|223
1599050400000|2020-09-02 12:40:00|924|919|924.5|919.5|925.2|920.2|922.4|917.4|191
1599050700000|2020-09-02 12:45:00|924.4|919.4|927.5|922.5|928.3|923.3|923|918|124
1599051000000|2020-09-02 12:50:00|927.7|922.7|927.9|922.9|928.8|923.8|925.9|920.9|104
1599051300000|2020-09-02 12:55:00|927.8|922.8|927.9|922.9|929.1|924.1|926.2|921.2|111
1599051600000|2020-09-02 13:00:00|928|923|920.8|915.8|928.6|923.6|918.9|913.9|265
1599051900000|2020-09-02 13:05:00|920.9|915.9|925.5|920.5|926|921|920.2|915.2|160
1599052200000|2020-09-02 13:10:00|925.4|920.4|924|919|926.1|921.1|921.4|916.4|160
1599052500000|2020-09-02 13:15:00|924.2|919.2|920.9|915.9|925.6|920.6|919.7|914.7|178
1599052800000|2020-09-02 13:20:00|920.8|915.8|921.4|916.4|922.1|917.1|914.8|909.8|314
1599053100000|2020-09-02 13:25:00|921.9|916.9|919.8|914.8|922|917|916.1|911.1|220
1599053400000|2020-09-02 13:30:00|919.7|914.7|915.7|910.7|920.8|915.8|913.5|908.5|345
1599053700000|2020-09-02 13:35:00|915.9|910.9|914.9|909.9|915.9|910.9|911.5|906.5|390
1599054000000|2020-09-02 13:40:00|915|910|917.4|912.4|917.7|912.7|914.1|909.1|270
1599054300000|2020-09-02 13:45:00|917.3|912.3|915.5|910.5|917.7|912.7|914.9|907.6|214
1599054600000|2020-09-02 13:50:00|915.4|910.4|915.9|910.9|916.2|911.2|913.2|908.2|243
1599054900000|2020-09-02 13:55:00|915.8|910.8|915|910|916.2|911.2|912.7|907.7|236
1599055200000|2020-09-02 14:00:00|914.7|909.7|914.7|909.7|914.7|909.7|912.1|907.1|287
1599055500000|2020-09-02 14:05:00|914.8|909.8|912.1|907.1|915.4|910.4|911.5|906.5|237
1599055800000|2020-09-02 14:10:00|912|907|911.9|906.9|914.1|909.1|911.4|906.4|197
1599056100000|2020-09-02 14:15:00|912|907|913.1|908.1|914.4|909.4|911.5|906.5|223
1599056400000|2020-09-02 14:20:00|912.9|907.9|912.9|907.9|913.8|908.8|911.6|906.6|180
1599056700000|2020-09-02 14:25:00|912.8|907.8|910.1|905.1|912.9|907.9|907.2|902.2|222
1599057000000|2020-09-02 14:30:00|909.5|904.5|911.2|906.2|912.1|907.1|908.2|903.2|260
1599057300000|2020-09-02 14:35:00|911.1|906.1|910|905|912|907|908.2|903.2|259
1599057600000|2020-09-02 14:40:00|910.1|905.1|912.7|907.7|913.5|908.5|908.6|903.6|251
1599057900000|2020-09-02 14:45:00|912.8|907.8|913.3|908.3|913.7|908.7|909.3|904.3|256
1599058200000|2020-09-02 14:50:00|913.4|908.4|913.6|908.6|914.4|909.4|912.3|907.3|228
1599058500000|2020-09-02 14:55:00|913.5|908.5|916|911|916.3|911.3|912.5|907.5|144
1599058800000|2020-09-02 15:00:00|915.9|910.9|914.2|909.2|916|911|912.7|907.7|252
1599059100000|2020-09-02 15:05:00|914.3|909.3|913.3|908.3|914.4|909.4|911.5|906.5|196
1599059400000|2020-09-02 15:10:00|913.2|908.2|914.7|909.7|916.7|911.7|912.7|907.7|180
1599059700000|2020-09-02 15:15:00|914.5|909.5|913.4|908.4|914.7|909.7|912.2|907.2|210
1599060000000|2020-09-02 15:20:00|913.6|908.6|914.7|909.7|915.1|910.1|913.1|908.1|163
1599060300000|2020-09-02 15:25:00|914.6|909.6|911|906|915|910|910.9|905.9|176
1599060600000|2020-09-02 15:30:00|911.3|906.3|914.1|909.1|914.6|909.6|911|906|215
1599060900000|2020-09-02 15:35:00|914|909|911.3|906.3|914.4|909.4|911.1|906.1|187
1599061200000|2020-09-02 15:40:00|911.2|906.2|910.2|905.2|912|907|909.5|904.5|200
1599061500000|2020-09-02 15:45:00|910.3|905.3|911.7|906.7|912|907|908.9|903.9|164
1599061800000|2020-09-02 15:50:00|911|906|909.1|904.1|911.3|906.3|908.5|903.5|166
1599062100000|2020-09-02 15:55:00|909|904|910.2|905.2|910.9|905.9|908.7|903.7|112
1599062400000|2020-09-02 16:00:00|910|905|909.7|904.7|911.4|906.4|909.2|904.2|151
1599062700000|2020-09-02 16:05:00|910|905|908.2|903.2|910.5|905.5|908|903|118
1599063000000|2020-09-02 16:10:00|908.3|903.3|906.4|901.4|908.6|903.6|905.1|900.1|182
1599063300000|2020-09-02 16:15:00|906.6|901.6|906.6|901.6|907.2|902.2|903.9|898.9|137
1599063600000|2020-09-02 16:20:00|906.3|901.3|904.4|899.4|906.6|901.6|903.2|898.2|170
1599063900000|2020-09-02 16:25:00|904.5|899.5|905.4|900.4|905.9|900.9|903.8|898.8|159
1599064200000|2020-09-02 16:30:00|905.1|900.1|903.8|898.8|905.1|900.1|902.1|897.1|164
1599064500000|2020-09-02 16:35:00|903.9|898.9|902.7|897.7|904.7|899.7|902|897|183
1599064800000|2020-09-02 16:40:00|902.6|897.6|904.6|899.6|904.7|899.7|901.2|896.2|100
1599065100000|2020-09-02 16:45:00|904.5|899.5|905.6|900.6|906.3|901.3|903.8|898.8|104
1599065400000|2020-09-02 16:50:00|905.4|900.4|904|899|905.4|900.4|903.6|898.6|86
1599065700000|2020-09-02 16:55:00|904.1|899.1|906.2|901.2|907.3|902.3|904.1|899.1|137
1599066000000|2020-09-02 17:00:00|906|901|908.3|903.3|908.6|903.6|903.4|898.4|227
1599066300000|2020-09-02 17:05:00|908.4|903.4|908.6|903.6|909.5|904.5|907.8|902.8|113
1599066600000|2020-09-02 17:10:00|908.4|903.4|909.3|904.3|910.1|905.1|907.2|902.2|132
1599066900000|2020-09-02 17:15:00|909.1|904.1|909.4|904.4|909.5|904.5|908.3|903.3|91
1599067200000|2020-09-02 17:20:00|909.3|904.3|909.4|904.4|909.5|904.5|908|903|113
1599067500000|2020-09-02 17:25:00|909.5|904.5|910.8|905.8|910.8|905.8|908.8|903.8|113
1599067800000|2020-09-02 17:30:00|911.1|906.1|909.7|904.7|911.1|906.1|909.2|904.2|107
1599068100000|2020-09-02 17:35:00|909.5|904.5|909.4|904.4|910|905|908.4|903.4|89
1599068400000|2020-09-02 17:40:00|909.2|904.2|910.3|905.3|910.6|905.6|909|904|108
1599068700000|2020-09-02 17:45:00|910.1|905.1|908.8|903.8|910.5|905.5|908.7|903.7|94
1599069000000|2020-09-02 17:50:00|908.9|903.9|908.3|903.3|909|904|908.3|903.3|49
1599069300000|2020-09-02 17:55:00|908.2|903.2|912.3|898.4|912.4|903.6|907.3|898.2|72
1599069600000|2020-09-02 18:00:00|912.2|898.3|908.2|903.2|912.2|903.3|906.7|898|88
1599069900000|2020-09-02 18:05:00|908.3|903.3|908.3|903.3|908.4|903.4|907.8|902.8|54
1599070200000|2020-09-02 18:10:00|908.2|903.2|909.3|904.3|909.4|904.4|908|903|44
1599070500000|2020-09-02 18:15:00|909.5|904.5|909.1|904.1|909.5|904.5|907.8|902.8|56
1599070800000|2020-09-02 18:20:00|909.2|904.2|910|905|910.5|905.5|908.7|903.7|72
1599071100000|2020-09-02 18:25:00|910.1|905.1|910.3|905.3|911|906|910.1|905.1|42
1599071400000|2020-09-02 18:30:00|910.2|905.2|910.3|905.3|910.8|905.8|908.6|903.6|65
1599071700000|2020-09-02 18:35:00|910.2|905.2|908.9|903.9|910.3|905.3|908.9|903.9|78
1599072000000|2020-09-02 18:40:00|908.6|903.6|908.6|903.6|909.1|904.1|908.2|903.2|34
1599072300000|2020-09-02 18:45:00|908.7|903.7|909.9|904.9|910|905|908.7|903.7|50
1599072600000|2020-09-02 18:50:00|909.8|904.8|910.4|905.4|910.4|905.4|909.7|904.7|38
1599072900000|2020-09-02 18:55:00|910.5|905.5|910.8|905.8|911.3|906.3|910.5|905.5|35
1599073200000|2020-09-02 19:00:00|910.5|905.5|910.5|905.5|910.8|905.8|910.3|905.3|47
1599073500000|2020-09-02 19:05:00|910.4|905.4|910.4|905.4|910.6|905.6|910.1|905.1|23
1599073800000|2020-09-02 19:10:00|910.3|905.3|911.3|906.3|911.4|906.4|910.3|905.3|39
1599074100000|2020-09-02 19:15:00|911.1|906.1|912.1|907.1|912.1|907.1|911.1|906.1|47
1599074400000|2020-09-02 19:20:00|912.3|907.3|913|908|913.1|908.1|912.1|907.1|81
1599074700000|2020-09-02 19:25:00|913.1|908.1|913|908|913.2|908.2|912.2|907.2|77
1599075000000|2020-09-02 19:30:00|913.1|908.1|912.4|907.4|913.2|908.2|912.3|907.3|48
1599075300000|2020-09-02 19:35:00|912.5|907.5|912.1|907.1|912.9|907.9|912|907|47
1599075600000|2020-09-02 19:40:00|912.3|907.3|913.5|908.5|913.6|908.6|912.3|907.3|28
1599075900000|2020-09-02 19:45:00|913.3|908.3|913|908|913.6|908.6|912.8|907.8|38
1599076200000|2020-09-02 19:50:00|913.1|908.1|912.8|907.8|913.3|908.3|912.3|907.3|63
1599076500000|2020-09-02 19:55:00|912.7|907.7|913.4|908.4|913.6|908.6|912.7|907.7|52
1599076800000|2020-09-02 20:00:00|913.3|908.3|912.9|907.9|913.6|908.6|912.4|907.4|36
1599077100000|2020-09-02 20:05:00|913|908|912.5|907.5|913|908|912.2|907.2|29
1599077400000|2020-09-02 20:10:00|912.4|907.4|912.5|907.5|912.9|907.9|912.3|907.3|10
1599077700000|2020-09-02 20:15:00|912.4|907.4|913.1|908.1|913.1|908.1|912.4|907.4|29
1599078000000|2020-09-02 20:20:00|913|908|912.6|907.6|913.3|908.3|912.6|907.6|14
1599078300000|2020-09-02 20:25:00|912.5|907.5|913.1|908.1|913.1|908.1|912.5|907.5|8
1599078600000|2020-09-02 20:30:00|913|908|913.2|908.2|913.2|908.2|912.8|907.8|10
1599078900000|2020-09-02 20:35:00|913.3|908.3|912.3|907.3|913.4|908.4|912.2|907.2|17
1599079200000|2020-09-02 20:40:00|912.5|907.5|912.3|907.3|912.6|907.6|912|907|13
1599079500000|2020-09-02 20:45:00|912.2|907.2|913.3|908.3|913.3|908.3|911.8|906.8|39
1599079800000|2020-09-02 20:50:00|913.1|908.1|912|907|913.3|908.3|911.8|906.8|20
1599080100000|2020-09-02 20:55:00|912.1|907.1|911.5|906.5|912.3|907.3|911|906|16
1599084000000|2020-09-02 22:00:00|918.1|898.1|912.2|904.1|918.5|904.1|912.2|896.9|30
1599084300000|2020-09-02 22:05:00|912.3|904.2|908.6|903.6|912.4|905.9|908.4|902.4|35
1599084600000|2020-09-02 22:10:00|908.4|903.4|908.3|903.3|909.8|904.7|908.1|901.8|33
1599084900000|2020-09-02 22:15:00|908.4|903.4|908.9|903.9|908.9|903.9|908.1|903.1|28
1599085200000|2020-09-02 22:20:00|909|904|908|903|909|904|907.8|902.8|12
1599085500000|2020-09-02 22:25:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|10
1599085800000|2020-09-02 22:30:00|908.3|903.3|908.6|903.6|909|904|908.2|903.2|20
1599086100000|2020-09-02 22:35:00|908.5|903.5|906.9|901.9|908.5|903.5|906|901|32
1599086400000|2020-09-02 22:40:00|906.8|901.8|907.1|902.1|907.1|902.1|906.6|901.6|11
1599086700000|2020-09-02 22:45:00|907|902|906.6|901.6|907.1|902.1|905.6|900.6|33
1599087000000|2020-09-02 22:50:00|906.5|901.5|905.9|900.9|906.5|901.5|905.3|900.3|26
1599087300000|2020-09-02 22:55:00|905.8|900.8|907|902|907.3|902.3|905.8|900.8|33
1599087600000|2020-09-02 23:00:00|906.9|901.9|907.1|902.1|907.3|902.3|906.8|901.8|11
1599087900000|2020-09-02 23:05:00|907.3|902.3|906.9|901.9|907.5|902.5|906.5|901.5|30
1599088200000|2020-09-02 23:10:00|907.1|902.1|906.4|901.4|907.1|902.1|906.4|901.4|8
1599088500000|2020-09-02 23:15:00|906.2|901.2|906.8|901.8|906.8|901.8|906.2|901.2|9
1599088800000|2020-09-02 23:20:00|906.9|901.9|909.3|904.3|911.1|906.1|906.5|901.5|45
1599089100000|2020-09-02 23:25:00|909.1|904.1|909.6|904.6|909.7|904.7|909|904|16
1599089400000|2020-09-02 23:30:00|910.1|905.1|911.1|906.1|911.3|906.3|909.8|904.8|65
1599089700000|2020-09-02 23:35:00|911.2|906.2|912.1|907.1|912.4|907.4|911.2|906.2|58
1599090000000|2020-09-02 23:40:00|912.7|907.7|914.2|909.2|914.4|909.4|912.7|907.7|45
1599090300000|2020-09-02 23:45:00|913.8|908.8|914.1|909.1|914.5|909.5|912.7|907.7|48
1599090600000|2020-09-02 23:50:00|914|909|913.1|908.1|914.2|909.2|912.7|907.7|34
1599090900000|2020-09-02 23:55:00|913.3|908.3|913.4|908.4|913.8|908.8|912.9|907.9|52
1599091200000|2020-09-03 00:00:00|913.5|908.5|913.4|908.4|913.6|908.6|911.9|906.9|53
1599091500000|2020-09-03 00:05:00|913.2|908.2|913.4|908.4|913.5|908.5|913|908|28
1599091800000|2020-09-03 00:10:00|913.2|908.2|913.9|908.9|914.3|909.3|913.2|908.2|32
1599092100000|2020-09-03 00:15:00|913.8|908.8|913.8|908.8|914.5|909.5|913.7|908.7|34
1599092400000|2020-09-03 00:20:00|913.7|908.7|914.1|909.1|914.1|909.1|913.4|908.4|29
1599092700000|2020-09-03 00:25:00|914.2|909.2|915.1|910.1|915.1|910.1|913.9|908.9|22
1599093000000|2020-09-03 00:30:00|915.2|910.2|913.6|908.6|915.2|910.2|913.5|908.5|27
1599093300000|2020-09-03 00:35:00|913.5|908.5|914.2|909.2|914.6|909.6|913.5|908.5|26
1599093600000|2020-09-03 00:40:00|914.3|909.3|914|909|914.4|909.4|913.9|908.9|25
1599093900000|2020-09-03 00:45:00|913.9|908.9|913.5|908.5|913.9|908.9|913.4|908.4|20
1599094200000|2020-09-03 00:50:00|913.6|908.6|913.3|908.3|913.9|908.9|913.1|908.1|25
1599094500000|2020-09-03 00:55:00|913.1|908.1|911.9|906.9|913.4|908.4|911.7|906.7|78
1599094800000|2020-09-03 01:00:00|912|907|912.4|907.4|913.9|908.9|911.7|906.7|76
1599095100000|2020-09-03 01:05:00|912.3|907.3|911.7|906.7|913.2|908.2|911.6|906.6|63
1599095400000|2020-09-03 01:10:00|911.8|906.8|908.2|903.2|911.9|906.9|908|903|71
1599095700000|2020-09-03 01:15:00|908.1|903.1|909.5|904.5|909.8|904.8|907.5|902.5|59
1599096000000|2020-09-03 01:20:00|909|904|908.6|903.6|909|904|908.2|903.2|43
1599096300000|2020-09-03 01:25:00|908.8|903.8|909.4|904.4|909.6|904.6|908.6|903.6|42
1599096600000|2020-09-03 01:30:00|909.3|904.3|908.6|903.6|909.3|904.3|908.4|903.4|51
1599096900000|2020-09-03 01:35:00|908.5|903.5|909.6|904.6|909.8|904.8|908.5|903.5|17
1599097200000|2020-09-03 01:40:00|909.5|904.5|912.4|907.4|913.6|908.6|909.5|904.5|49
1599097500000|2020-09-03 01:45:00|912.5|907.5|914.6|909.6|914.9|909.9|912.1|907.1|76
1599097800000|2020-09-03 01:50:00|914.5|909.5|915|910|915.1|910.1|914|909|68
1599098100000|2020-09-03 01:55:00|914.7|909.7|915.6|910.6|916.2|911.2|914.5|909.5|84
1599098400000|2020-09-03 02:00:00|915.7|910.7|914.8|909.8|915.8|910.8|914.3|909.3|88
1599098700000|2020-09-03 02:05:00|914.9|909.9|916.9|911.9|916.9|911.9|914.9|909.9|23
1599099000000|2020-09-03 02:10:00|916.8|911.8|921|916|921.4|916.4|916.7|911.7|90
1599099300000|2020-09-03 02:15:00|920.9|915.9|920|915|920.9|915.9|919.8|914.8|92
1599099600000|2020-09-03 02:20:00|920.1|915.1|918.7|913.7|920.4|915.4|918.4|913.4|57
1599099900000|2020-09-03 02:25:00|918.8|913.8|918.7|913.7|919.4|914.4|918.5|913.5|31
1599100200000|2020-09-03 02:30:00|918.9|913.9|919.7|914.7|920|915|918.9|913.9|33
1599100500000|2020-09-03 02:35:00|919.5|914.5|919.6|914.6|920.7|915.7|919.5|914.5|38
1599100800000|2020-09-03 02:40:00|919.5|914.5|918.5|913.5|919.5|914.5|917.7|912.7|33
1599101100000|2020-09-03 02:45:00|918.4|913.4|917.3|912.3|918.4|913.4|917|912|64
1599101400000|2020-09-03 02:50:00|917.4|912.4|917.5|912.5|918.1|913.1|916.1|911.1|45
1599101700000|2020-09-03 02:55:00|917.6|912.6|917.8|912.8|918.1|913.1|916.8|911.8|32
1599102000000|2020-09-03 03:00:00|917.7|912.7|917.1|912.1|917.9|912.9|916.7|911.7|33
1599102300000|2020-09-03 03:05:00|917.3|912.3|917.2|912.2|918.1|913.1|916.9|911.9|42
1599102600000|2020-09-03 03:10:00|917.1|912.1|915.9|910.9|917.3|912.3|915.7|910.7|48
1599102900000|2020-09-03 03:15:00|916.1|911.1|916.1|911.1|917.7|912.7|916.1|911.1|47
1599103200000|2020-09-03 03:20:00|916.3|911.3|916.4|911.4|916.5|911.5|915.6|910.6|66
1599103500000|2020-09-03 03:25:00|916.5|911.5|916.8|911.8|917.2|912.2|916.2|911.2|34
1599103800000|2020-09-03 03:30:00|916.7|911.7|917.1|912.1|917.1|912.1|916.3|911.3|24
1599104100000|2020-09-03 03:35:00|917|912|916.7|911.7|917|912|916.6|911.6|25
1599104400000|2020-09-03 03:40:00|916.3|911.3|916.2|911.2|916.4|911.4|915.6|910.6|21
1599104700000|2020-09-03 03:45:00|916.3|911.3|917.1|912.1|917.9|912.9|916.3|911.3|38
1599105000000|2020-09-03 03:50:00|917.2|912.2|916.3|911.3|917.2|912.2|915.7|910.7|34
1599105300000|2020-09-03 03:55:00|916.4|911.4|916.5|911.5|916.8|911.8|916.3|911.3|48
1599105600000|2020-09-03 04:00:00|916.4|911.4|916.2|911.2|916.5|911.5|916|911|26
1599105900000|2020-09-03 04:05:00|916.3|911.3|917|912|917.2|912.2|916.3|911.3|27
1599106200000|2020-09-03 04:10:00|916.9|911.9|916.5|911.5|917.1|912.1|916.3|911.3|29
1599106500000|2020-09-03 04:15:00|916.8|911.8|916.5|911.5|916.9|911.9|916.5|911.5|27
1599106800000|2020-09-03 04:20:00|916.6|911.6|915.5|910.5|916.6|911.6|915.1|910.1|52
1599107100000|2020-09-03 04:25:00|915.6|910.6|915.6|910.6|915.6|910.6|915.5|910.5|5
1599107400000|2020-09-03 04:30:00|915.7|910.7|915.9|910.9|916.1|911.1|914.8|909.8|31
1599107700000|2020-09-03 04:35:00|916|911|915.7|910.7|916|911|915.7|910.7|12
1599108000000|2020-09-03 04:40:00|915.6|910.6|915|910|915.9|910.9|915|910|18
1599108300000|2020-09-03 04:45:00|914.9|909.9|914.5|909.5|915|910|913.7|908.7|31
1599108600000|2020-09-03 04:50:00|914.4|909.4|915.3|910.3|915.8|910.8|913.9|908.9|34
1599108900000|2020-09-03 04:55:00|915.4|910.4|914.2|909.2|915.8|910.8|914.1|909.1|22
1599109200000|2020-09-03 05:00:00|914|909|914.5|909.5|914.5|909.5|913.5|908.5|82
1599109500000|2020-09-03 05:05:00|914.4|909.4|914.2|909.2|914.4|909.4|913.7|908.7|67
1599109800000|2020-09-03 05:10:00|914.1|909.1|912.3|907.3|914.3|909.3|912.3|907.3|65
1599110100000|2020-09-03 05:15:00|912.1|907.1|913.4|908.4|913.9|908.9|912.1|907.1|46
1599110400000|2020-09-03 05:20:00|913.6|908.6|914.2|909.2|914.8|909.8|913.6|908.6|40
1599110700000|2020-09-03 05:25:00|914.1|909.1|913.1|908.1|914.4|909.4|913.1|908.1|28
1599111000000|2020-09-03 05:30:00|913|908|911|906|914.1|908|910.2|901.3|144
1599111300000|2020-09-03 05:35:00|910.9|905.9|911.1|906.1|911.5|906.5|910.9|905.9|56
1599111600000|2020-09-03 05:40:00|911.2|906.2|909.7|904.7|911.2|906.2|909.7|904.7|42
1599111900000|2020-09-03 05:45:00|909.3|904.3|909.4|904.4|910|905|908.7|903.7|121
1599112200000|2020-09-03 05:50:00|909.3|904.3|909|904|909.5|904.5|908.6|903.6|49
1599112500000|2020-09-03 05:55:00|908.9|903.9|907.5|902.5|909.6|904.6|906.9|901.9|92
1599112800000|2020-09-03 06:00:00|907.4|902.4|906.7|901.7|907.7|902.7|906.1|901.1|146
1599113100000|2020-09-03 06:05:00|906.5|901.5|907.3|902.3|907.5|902.5|906.2|901.2|120
1599113400000|2020-09-03 06:10:00|907.4|902.4|908.6|903.6|908.9|903.9|906.7|901.7|77
1599113700000|2020-09-03 06:15:00|908.8|903.8|908.5|903.5|909.5|904.5|908.3|903.3|57
1599114000000|2020-09-03 06:20:00|908.4|903.4|910.1|905.1|910.6|905.6|907.8|902.8|62
1599114300000|2020-09-03 06:25:00|909.9|904.9|907.9|902.9|910|905|907.9|902.9|74
1599114600000|2020-09-03 06:30:00|907.7|902.7|908.2|903.2|908.3|903.3|907.4|902.4|34
1599114900000|2020-09-03 06:35:00|908.1|903.1|907.8|902.8|908.1|903.1|907.3|902.3|35
1599115200000|2020-09-03 06:40:00|907.7|902.7|905.9|900.9|907.8|902.8|905.3|900.3|83
1599115500000|2020-09-03 06:45:00|906|901|905.2|900.2|906.1|901.1|905|900|45
1599115800000|2020-09-03 06:50:00|905.1|900.1|906|901|906.2|901.2|904.3|899.3|111
1599116100000|2020-09-03 06:55:00|905.9|900.9|906.7|901.7|908.1|903.1|905.8|900.8|82
1599116400000|2020-09-03 07:00:00|906.6|901.6|905.7|900.7|907.4|902.4|905.6|900.6|100
1599116700000|2020-09-03 07:05:00|905.8|900.8|908.3|903.3|908.4|903.4|905.2|900.2|67
1599117000000|2020-09-03 07:10:00|908.4|903.4|910.4|905.4|911|906|908.2|903.2|104
1599117300000|2020-09-03 07:15:00|910.5|905.5|909.3|904.3|910.6|905.6|909.3|904.3|71
1599117600000|2020-09-03 07:20:00|909.5|904.5|910.9|905.9|910.9|905.9|907.4|902.4|87
1599117900000|2020-09-03 07:25:00|910.7|905.7|911.3|906.3|911.6|906.6|910.6|905.6|67
1599118200000|2020-09-03 07:30:00|911.4|906.4|911.3|906.3|914|909|909.6|904.6|80
1599118500000|2020-09-03 07:35:00|911.2|906.2|914.1|909.1|915.3|910.3|911.2|906.2|57
1599118800000|2020-09-03 07:40:00|914|909|916.1|911.1|916.6|911.6|913.8|908.8|92
1599119100000|2020-09-03 07:45:00|916|911|915.2|910.2|916.2|911.2|914.4|909.4|55
1599119400000|2020-09-03 07:50:00|915|910|915.2|910.2|916.7|911.7|915|910|64
1599119700000|2020-09-03 07:55:00|915|910|914.9|909.9|916.7|911.7|914.9|909.9|77
1599120000000|2020-09-03 08:00:00|915|910|914.4|909.4|916.6|911.6|914.1|909.1|86
1599120300000|2020-09-03 08:05:00|914.3|909.3|912.5|907.5|915|910|912.5|907.5|50
1599120600000|2020-09-03 08:10:00|912.4|907.4|911.8|906.8|913|908|911.2|906.2|50
1599120900000|2020-09-03 08:15:00|912|907|915.5|910.5|915.7|910.7|911.8|906.8|46
1599121200000|2020-09-03 08:20:00|915.6|910.6|915.5|910.5|915.9|910.9|915|910|55
1599121500000|2020-09-03 08:25:00|915.6|910.6|914.4|909.4|915.6|910.6|913.5|908.5|49
1599121800000|2020-09-03 08:30:00|914.3|909.3|914.6|909.6|914.8|909.8|913.9|908.9|37
1599122100000|2020-09-03 08:35:00|914.4|909.4|914.2|909.2|915.1|910.1|913.9|908.9|58
1599122400000|2020-09-03 08:40:00|914.3|909.3|916.7|911.7|917.4|912.4|914.3|909.3|89
1599122700000|2020-09-03 08:45:00|916.6|911.6|916|911|918.6|913.6|916|911|75
1599123000000|2020-09-03 08:50:00|916.2|911.2|919.3|914.3|920.7|915.7|916.1|911.1|78
1599123300000|2020-09-03 08:55:00|919.1|914.1|918.1|913.1|919.7|914.7|917.3|912.3|60
1599123600000|2020-09-03 09:00:00|918|913|919.1|914.1|919.4|914.4|918|913|50
1599123900000|2020-09-03 09:05:00|919|914|916.6|911.6|919.2|914.2|916.4|911.4|56
1599124200000|2020-09-03 09:10:00|916.7|911.7|916.5|911.5|917.2|912.2|916.3|911.3|56
1599124500000|2020-09-03 09:15:00|916.4|911.4|916.2|911.2|917.5|912.5|916.2|911.2|52
1599124800000|2020-09-03 09:20:00|915.9|910.9|917.5|912.5|917.5|912.5|915.9|910.9|60
1599125100000|2020-09-03 09:25:00|917.3|912.3|916|911|917.6|912.6|916|911|51
1599125400000|2020-09-03 09:30:00|916.3|911.3|915.8|910.8|916.3|911.3|915.8|910.8|29
1599125700000|2020-09-03 09:35:00|915.9|910.9|915.6|910.6|915.9|910.9|915.1|910.1|39
1599126000000|2020-09-03 09:40:00|915.5|910.5|915.2|910.2|915.7|910.7|915.1|910.1|25
1599126300000|2020-09-03 09:45:00|915|910|915.3|910.3|915.5|910.5|914.7|909.7|19
1599126600000|2020-09-03 09:50:00|915.2|910.2|915.2|910.2|915.4|910.4|915.2|910.2|6
1599126900000|2020-09-03 09:55:00|914.9|909.9|914.7|909.7|914.9|909.9|914.3|909.3|95
1599127200000|2020-09-03 10:00:00|914.8|909.8|915|910|915.2|910.2|914.4|909.4|37
1599127500000|2020-09-03 10:05:00|915.2|910.2|915|910|915.3|910.3|914.8|909.8|21
1599127800000|2020-09-03 10:10:00|915.2|910.2|917.2|912.2|917.8|912.8|915.1|910.1|32
1599128100000|2020-09-03 10:15:00|917.3|912.3|916.1|911.1|917.3|912.3|914.9|909.9|36
1599128400000|2020-09-03 10:20:00|916|911|917.9|912.9|918.1|913.1|915.8|910.8|58
1599128700000|2020-09-03 10:25:00|918|913|917.4|912.4|918.1|913.1|917.2|912.2|41
1599129000000|2020-09-03 10:30:00|917.5|912.5|917.8|912.8|918.1|913.1|917.4|912.4|27
1599129300000|2020-09-03 10:35:00|917.7|912.7|918.3|913.3|918.8|913.8|917.7|912.7|40
1599129600000|2020-09-03 10:40:00|918.2|913.2|916.8|911.8|918.8|913.8|916.8|911.8|43
1599129900000|2020-09-03 10:45:00|916.7|911.7|915.4|910.4|917|912|915.2|910.2|63
1599130200000|2020-09-03 10:50:00|915.5|910.5|914|909|915.5|910.5|913.5|908.5|39
1599130500000|2020-09-03 10:55:00|914.3|909.3|913|908|914.4|909.4|912.6|907.6|53
1599130800000|2020-09-03 11:00:00|913.2|908.2|913.1|908.1|913.8|908.8|912.6|907.6|57
1599131100000|2020-09-03 11:05:00|913|908|913|908|913.9|908.9|912.5|907.5|45
1599131400000|2020-09-03 11:10:00|912.8|907.8|910.9|905.9|913.3|908.3|910.3|905.3|69
1599131700000|2020-09-03 11:15:00|910.8|905.8|909.7|904.7|910.9|905.9|908.4|903.4|74
1599132000000|2020-09-03 11:20:00|909.9|904.9|906.5|901.5|910.7|905.7|905.9|900.9|73
1599132300000|2020-09-03 11:25:00|906.3|901.3|903.7|898.7|906.6|901.6|903.7|898.7|91
1599132600000|2020-09-03 11:30:00|903.8|898.8|905.8|900.8|906.2|901.2|903.3|898.3|82
1599132900000|2020-09-03 11:35:00|905.9|900.9|907.2|902.2|907.5|902.5|905.7|900.7|77
1599133200000|2020-09-03 11:40:00|907.3|902.3|905|900|907.4|902.4|904.7|899.7|48
1599133500000|2020-09-03 11:45:00|905.1|900.1|908.7|903.7|908.9|903.9|904.6|899.6|75
1599133800000|2020-09-03 11:50:00|908.8|903.8|908.2|903.2|909.6|904.6|907.9|902.9|63
1599134100000|2020-09-03 11:55:00|908|903|907|902|908|903|906.7|901.7|40
1599134400000|2020-09-03 12:00:00|907.1|902.1|907.5|902.5|908.9|903.9|906.8|901.8|111
1599134700000|2020-09-03 12:05:00|907.4|902.4|906.7|901.7|908.1|903.1|906.2|901.2|71
1599135000000|2020-09-03 12:10:00|906.8|901.8|906.1|901.1|908.8|903.8|905.7|900.7|88
1599135300000|2020-09-03 12:15:00|906|901|902.8|897.8|907.2|901.6|902.8|897.8|147
1599135600000|2020-09-03 12:20:00|902.2|897.2|904.2|899.2|904.7|899.7|901.1|896.1|130
1599135900000|2020-09-03 12:25:00|904.5|899.5|916.1|896.1|916.1|901.2|903.4|895.6|63
1599136200000|2020-09-03 12:30:00|916|896|908.7|903.7|916.5|903.7|903.7|895.4|257
1599136500000|2020-09-03 12:35:00|908.8|903.8|908.5|903.5|910|905|907.1|902.1|158
1599136800000|2020-09-03 12:40:00|908.1|903.1|906.7|901.7|908.4|903.4|906|901|116
1599137100000|2020-09-03 12:45:00|906.6|901.6|904.3|899.3|906.7|901.7|903.7|898.7|107
1599137400000|2020-09-03 12:50:00|903.9|898.9|903.3|898.3|904.1|899.1|901.8|896.8|154
1599137700000|2020-09-03 12:55:00|903.2|898.2|905.3|900.3|905.6|900.6|903.2|898.2|110
1599138000000|2020-09-03 13:00:00|905.5|900.5|903.9|898.9|906.5|901.5|902.2|897.2|203
1599138300000|2020-09-03 13:05:00|904.4|899.4|905.8|900.8|906.8|901.8|904.4|899.4|126
1599138600000|2020-09-03 13:10:00|905.4|900.4|905|900|905.7|900.7|903.2|898.2|126
1599138900000|2020-09-03 13:15:00|905.1|900.1|908.1|903.1|908.3|903.3|905.1|900.1|132
1599139200000|2020-09-03 13:20:00|908.2|903.2|908.7|903.7|908.8|903.8|907.1|902.1|121
1599139500000|2020-09-03 13:25:00|908.5|903.5|909.4|904.4|910.2|905.2|908.5|903.5|98
1599139800000|2020-09-03 13:30:00|909.5|904.5|907.6|902.6|910.3|905.3|907.5|902.5|190
1599140100000|2020-09-03 13:35:00|908|903|907.6|902.6|909.3|904.3|907.3|902.3|177
1599140400000|2020-09-03 13:40:00|907.4|902.4|909|898.8|909.1|902.7|905.3|898.6|116
1599140700000|2020-09-03 13:45:00|908.7|898.5|909.4|904.4|909.7|904.7|906.1|898.1|116
1599141000000|2020-09-03 13:50:00|909.6|904.6|911.2|906.2|911.4|906.4|908.9|903.9|161
1599141300000|2020-09-03 13:55:00|911|906|916.5|906.1|916.5|909.8|910.5|905.5|193
1599141600000|2020-09-03 14:00:00|916.6|906.2|911.5|906.5|917.4|911.2|911.4|906.2|255
1599141900000|2020-09-03 14:05:00|911.4|906.4|911|906|913|908|908.7|903.7|234
1599142200000|2020-09-03 14:10:00|910.9|905.9|910.5|905.5|912.6|907.6|909|904|298
1599142500000|2020-09-03 14:15:00|910.3|905.3|906.9|901.9|910.4|905.4|906.1|901.1|253
1599142800000|2020-09-03 14:20:00|906.8|901.8|904.4|899.4|907.8|902.8|903.1|898.1|227
1599143100000|2020-09-03 14:25:00|904.6|899.6|906.3|901.3|906.4|901.4|904.4|899.4|203
1599143400000|2020-09-03 14:30:00|906.2|901.2|905.1|900.1|906.8|901.8|904.3|899.3|292
1599143700000|2020-09-03 14:35:00|905.3|900.3|906.9|901.9|908.5|903.5|904.3|899.3|269
1599144000000|2020-09-03 14:40:00|907|902|910.6|905.6|911.2|906.2|907|902|240
1599144300000|2020-09-03 14:45:00|910.5|905.5|908.3|903.3|911.1|906.1|908.2|903.2|240
1599144600000|2020-09-03 14:50:00|908.4|903.4|911|906|911.3|906.3|908.3|903.3|207
1599144900000|2020-09-03 14:55:00|911.1|906.1|909.5|904.5|911.1|906.1|908|903|291
1599145200000|2020-09-03 15:00:00|909.3|904.3|904.1|899.1|910|905|903.8|898.8|193
1599145500000|2020-09-03 15:05:00|904.2|899.2|901.7|896.7|904.8|899.8|901|896|250
1599145800000|2020-09-03 15:10:00|901.8|896.8|899|894|903|898|898.5|893.5|270
1599146100000|2020-09-03 15:15:00|898.9|893.9|893.2|888.2|898.9|893.9|893.1|888.1|386
1599146400000|2020-09-03 15:20:00|893.3|888.3|890.4|885.4|893.3|888.3|885|880|561
1599146700000|2020-09-03 15:25:00|890.5|885.5|894.9|889.9|897.7|892.7|888.9|883.9|331
1599147000000|2020-09-03 15:30:00|895.1|890.1|893.2|888.2|896.3|891.3|892.3|887.3|295
1599147300000|2020-09-03 15:35:00|893.5|888.5|895.5|890.5|896.8|891.8|892.2|887.2|259
1599147600000|2020-09-03 15:40:00|895.4|890.4|897.1|892.1|898|893|894.9|889.9|220
1599147900000|2020-09-03 15:45:00|896.9|891.9|896.6|891.6|897.6|892.6|895.3|890.3|196
1599148200000|2020-09-03 15:50:00|896.3|891.3|901.9|896.9|902.4|897.4|895.6|890.6|157
1599148500000|2020-09-03 15:55:00|902|897|902|897|902.5|897.5|900.8|895.8|192
1599148800000|2020-09-03 16:00:00|901.9|896.9|901.2|896.2|902.3|897.3|898.7|893.7|185
1599149100000|2020-09-03 16:05:00|901.3|896.3|901.5|896.5|901.6|896.6|899.8|894.8|196
1599149400000|2020-09-03 16:10:00|901.6|896.6|902|897|904|899|900.5|895.5|192
1599149700000|2020-09-03 16:15:00|902.6|897.6|901.1|896.1|903.4|898.4|900.5|895.5|259
1599150000000|2020-09-03 16:20:00|901.2|896.2|902.3|897.3|902.3|897.3|900.9|895.9|128
1599150300000|2020-09-03 16:25:00|902.2|897.2|902.7|897.7|904.1|899.1|901.6|896.6|138
1599150600000|2020-09-03 16:30:00|902.9|897.9|902.6|897.6|904.1|899.1|902.2|897.2|103
1599150900000|2020-09-03 16:35:00|902.5|897.5|903.9|898.9|904.4|899.4|901.3|896.3|110
1599151200000|2020-09-03 16:40:00|903.8|898.8|901|896|904|899|900.9|895.9|127
1599151500000|2020-09-03 16:45:00|900.9|895.9|898.1|893.1|902.2|897.2|898|893|114
1599151800000|2020-09-03 16:50:00|897.9|892.9|897.6|892.6|899.4|894.4|896.8|891.8|116
1599152100000|2020-09-03 16:55:00|897.8|892.8|895.9|890.9|899.2|894.2|895.6|890.6|124
1599152400000|2020-09-03 17:00:00|896|891|894.7|889.7|896.9|891.9|892.7|887.7|276
1599152700000|2020-09-03 17:05:00|894.8|889.8|894.7|889.7|896|891|894.5|889.5|121
1599153000000|2020-09-03 17:10:00|894.6|889.6|896|891|896.2|891.2|894.6|889.6|125
1599153300000|2020-09-03 17:15:00|895.9|890.9|894.3|889.3|896|891|894.1|889.1|71
1599153600000|2020-09-03 17:20:00|894.5|889.5|896.1|891.1|896.4|891.4|894.4|889.4|78
1599153900000|2020-09-03 17:25:00|896.2|891.2|896.9|891.9|897.3|892.3|894.9|889.9|91
1599154200000|2020-09-03 17:30:00|896.5|891.5|896.9|891.9|897.2|892.2|895.5|890.5|111
1599154500000|2020-09-03 17:35:00|897|892|895.5|890.5|897.8|892.8|895.3|890.3|95
1599154800000|2020-09-03 17:40:00|895.6|890.6|894|889|896|891|893.8|888.8|65
1599155100000|2020-09-03 17:45:00|894.4|889.4|895|890|895.8|890.8|894|889|76
1599155400000|2020-09-03 17:50:00|894.9|889.9|897.5|892.5|897.5|892.5|894.9|889.9|81
1599155700000|2020-09-03 17:55:00|897.3|892.3|897.7|892.7|897.7|892.7|897|892|69
1599156000000|2020-09-03 18:00:00|897.5|892.5|897.5|892.5|897.8|892.8|897|892|53
1599156300000|2020-09-03 18:05:00|897.7|892.7|896.7|891.7|897.8|892.8|896.7|891.7|55
1599156600000|2020-09-03 18:10:00|896.8|891.8|897.3|892.3|897.5|892.5|896.7|891.7|56
1599156900000|2020-09-03 18:15:00|897|892|896.5|891.5|897.2|892.2|896.4|891.4|43
1599157200000|2020-09-03 18:20:00|896.6|891.6|897.2|892.2|897.2|892.2|896.5|891.5|30
1599157500000|2020-09-03 18:25:00|897.1|892.1|898.3|893.3|898.4|893.4|896.7|891.7|66
1599157800000|2020-09-03 18:30:00|898.2|893.2|898.9|893.9|900.1|895.1|897.1|892.1|111
1599158100000|2020-09-03 18:35:00|898.8|893.8|901|896|901.6|896.6|898.6|893.6|67
1599158400000|2020-09-03 18:40:00|900.8|895.8|900.3|895.3|901.4|896.4|899.5|894.5|91
1599158700000|2020-09-03 18:45:00|900.2|895.2|899.8|894.8|900.9|895.9|899.5|894.5|68
1599159000000|2020-09-03 18:50:00|899.9|894.9|899.9|894.9|900.6|895.6|899.4|894.4|73
1599159300000|2020-09-03 18:55:00|900|895|898.5|893.5|900.4|895.4|898.3|893.3|100
1599159600000|2020-09-03 19:00:00|898.6|893.6|898.8|893.8|899.2|894.2|897.8|892.8|58
1599159900000|2020-09-03 19:05:00|899|894|899.7|894.7|899.9|894.9|898.6|893.6|57
1599160200000|2020-09-03 19:10:00|899.6|894.6|899.4|894.4|899.9|894.9|898.6|893.6|120
1599160500000|2020-09-03 19:15:00|899.3|894.3|898.4|893.4|899.7|894.7|898.1|893.1|108
1599160800000|2020-09-03 19:20:00|898.2|893.2|896.7|891.7|898.7|893.7|896.7|891.7|70
1599161100000|2020-09-03 19:25:00|896.4|891.4|895.6|890.6|897.2|892.2|894.9|889.9|137
1599161400000|2020-09-03 19:30:00|895.8|890.8|895.4|890.4|896.5|891.5|895|890|105
1599161700000|2020-09-03 19:35:00|895.5|890.5|897|892|897.8|892.8|895.2|890.2|102
1599162000000|2020-09-03 19:40:00|896.8|891.8|897.5|892.5|897.9|892.9|896.2|891.2|85
1599162300000|2020-09-03 19:45:00|897.6|892.6|895.6|890.6|897.9|892.9|895.6|890.6|97
1599162600000|2020-09-03 19:50:00|895.8|890.8|896.7|891.7|897.2|892.2|895.7|890.7|113
1599162900000|2020-09-03 19:55:00|896.8|891.8|895.6|890.6|896.8|891.8|895|890|135
1599163200000|2020-09-03 20:00:00|895.7|890.7|896.9|891.9|897|892|895.6|890.6|54
1599163500000|2020-09-03 20:05:00|896.8|891.8|896.9|891.9|897.4|892.4|896.7|891.7|22
1599163800000|2020-09-03 20:10:00|896.8|891.8|897.1|892.1|897.6|892.6|896.7|891.7|38
1599164100000|2020-09-03 20:15:00|897.4|892.4|896.6|891.6|897.4|892.4|896.5|891.5|16
1599164400000|2020-09-03 20:20:00|896.8|891.8|896.7|891.7|896.9|891.9|896.3|891.3|17
1599164700000|2020-09-03 20:25:00|896.8|891.8|896|891|896.8|891.8|895.8|890.8|21
1599165000000|2020-09-03 20:30:00|896.1|891.1|895.7|890.7|896.8|891.8|895.6|890.6|38
1599165300000|2020-09-03 20:35:00|895.6|890.6|895.5|890.5|895.7|890.7|895.4|890.4|8
1599165600000|2020-09-03 20:40:00|895.3|890.3|894.8|889.8|895.5|890.5|894.7|889.7|25
1599165900000|2020-09-03 20:45:00|894.7|889.7|894.8|889.8|895.1|890.1|894.5|889.5|23
1599166200000|2020-09-03 20:50:00|894.9|889.9|895.4|890.4|895.4|890.4|894.9|889.9|7
1599166500000|2020-09-03 20:55:00|895.5|890.5|895.7|890.7|896.3|891.3|895.4|890.4|35
1599170400000|2020-09-03 22:00:00|904.6|884.6|905.2|885.2|906.4|886.4|904.6|884.6|18
1599170700000|2020-09-03 22:05:00|905.1|885.1|896.1|891.1|905.6|891.2|896.1|885|15
1599171000000|2020-09-03 22:10:00|896.2|891.2|894.4|889.4|896.2|891.2|894|889|21
1599171300000|2020-09-03 22:15:00|894.7|889.7|894.4|889.4|894.7|889.7|894.4|889.4|3
1599171600000|2020-09-03 22:20:00|894.2|889.2|894|889|894.2|889.2|893.8|888.8|4
1599171900000|2020-09-03 22:25:00|894.1|889.1|894.3|889.3|894.6|889.6|894.1|889.1|23
1599172200000|2020-09-03 22:30:00|894.7|889.7|894.4|889.4|895|890|894.3|889.3|13
1599172500000|2020-09-03 22:35:00|894.5|889.5|894|889|895.5|890.5|894|889|27
1599172800000|2020-09-03 22:40:00|893.9|888.9|893|888|893.9|888.9|892.9|887.9|23
1599173100000|2020-09-03 22:45:00|892.9|887.9|893.3|888.3|893.4|888.4|892.7|887.7|27
1599173400000|2020-09-03 22:50:00|893.4|888.4|893|888|893.4|888.4|892.7|887.7|17
1599173700000|2020-09-03 22:55:00|892.9|887.9|894|889|894|889|892.8|887.8|20
1599174000000|2020-09-03 23:00:00|893.9|888.9|894.4|889.4|894.8|889.8|893.8|888.8|18
1599174300000|2020-09-03 23:05:00|894.3|889.3|894.7|889.7|895.1|890.1|894.3|889.3|28
1599174600000|2020-09-03 23:10:00|894.6|889.6|894.7|889.7|895.3|890.3|894.4|889.4|39
1599174900000|2020-09-03 23:15:00|894.5|889.5|893.8|888.8|894.9|889.9|893.4|888.4|38
1599175200000|2020-09-03 23:20:00|894.1|889.1|894.3|889.3|894.4|889.4|894|889|9
1599175500000|2020-09-03 23:25:00|894.2|889.2|895.5|890.5|895.9|890.9|894.2|889.2|27
1599175800000|2020-09-03 23:30:00|895.7|890.7|895.1|890.1|897.9|891.8|895.1|889.3|40
1599176100000|2020-09-03 23:35:00|895.2|890.2|896.2|891.2|896.3|891.3|895.2|890.2|23
1599176400000|2020-09-03 23:40:00|896|891|895.9|890.9|896.6|891.6|895.4|890.4|29
1599176700000|2020-09-03 23:45:00|896|891|895.2|890.2|896.1|891.1|894.8|889.8|25
1599177000000|2020-09-03 23:50:00|895.4|890.4|895.1|890.1|895.7|890.7|895.1|890.1|25
1599177300000|2020-09-03 23:55:00|895|890|894.6|889.6|895|890|893.4|888.4|49
1599177600000|2020-09-04 00:00:00|894.7|889.7|896.6|891.6|896.8|891.8|894.2|889.2|83
1599177900000|2020-09-04 00:05:00|896.9|891.9|899.4|894.4|899.5|894.5|896.3|891.3|94
1599178200000|2020-09-04 00:10:00|899.2|894.2|898.4|893.4|899.5|894.5|898|893|72
1599178500000|2020-09-04 00:15:00|898.6|893.6|900.7|895.7|900.8|895.8|898.6|893.6|100
1599178800000|2020-09-04 00:20:00|900.6|895.6|899.8|894.8|900.6|895.6|899.2|894.2|30
1599179100000|2020-09-04 00:25:00|899.7|894.7|899.1|894.1|899.8|894.8|899|894|32
1599179400000|2020-09-04 00:30:00|899.2|894.2|900.6|895.6|900.7|895.7|898.6|893.6|58
1599179700000|2020-09-04 00:35:00|900.4|895.4|900.4|895.4|900.9|895.9|900.1|895.1|48
1599180000000|2020-09-04 00:40:00|900.3|895.3|900.7|895.7|901.1|896.1|899.7|894.7|44
1599180300000|2020-09-04 00:45:00|900.9|895.9|901.6|896.6|901.8|896.8|899.3|894.3|41
1599180600000|2020-09-04 00:50:00|901.7|896.7|902.5|897.5|903.1|898.1|901.7|896.7|56
1599180900000|2020-09-04 00:55:00|902.6|897.6|900.5|895.5|902.6|897.6|900.5|895.5|67
1599181200000|2020-09-04 01:00:00|900.6|895.6|902|897|902.9|897.9|900.5|895.5|121
1599181500000|2020-09-04 01:05:00|902.1|897.1|901.9|896.9|903|898|901.2|896.2|60
1599181800000|2020-09-04 01:10:00|901.8|896.8|901.4|896.4|902|897|900.8|895.8|68
1599182100000|2020-09-04 01:15:00|901.3|896.3|900.4|895.4|902.1|897.1|900.1|895.1|50
1599182400000|2020-09-04 01:20:00|900.3|895.3|900.9|895.9|901|896|898.9|893.9|76
1599182700000|2020-09-04 01:25:00|900.8|895.8|900.6|895.6|901.5|896.5|900.4|895.4|45
1599183000000|2020-09-04 01:30:00|900.5|895.5|900.8|895.8|900.9|895.9|899.3|894.3|98
1599183300000|2020-09-04 01:35:00|900.7|895.7|901.5|896.5|902.3|897.3|900.2|895.2|83
1599183600000|2020-09-04 01:40:00|901.6|896.6|903.1|898.1|903.6|898.6|901.6|896.6|56
1599183900000|2020-09-04 01:45:00|903.2|898.2|903.1|898.1|903.3|898.3|902.9|897.9|37
1599184200000|2020-09-04 01:50:00|903|898|902.8|897.8|903.1|898.1|902.5|897.5|25
1599184500000|2020-09-04 01:55:00|902.9|897.9|903|898|903|898|902.8|897.8|18
1599184800000|2020-09-04 02:00:00|902.9|897.9|903|898|903.3|898.3|902.3|897.3|59
1599185100000|2020-09-04 02:05:00|903.1|898.1|903|898|903.2|898.2|902.6|897.6|24
1599185400000|2020-09-04 02:10:00|902.9|897.9|903.3|898.3|903.5|898.5|902.8|897.8|25
1599185700000|2020-09-04 02:15:00|903.4|898.4|904.3|899.3|905.4|900.4|903.3|898.3|54
1599186000000|2020-09-04 02:20:00|904.4|899.4|904.4|899.4|904.9|899.9|903.5|898.5|38
1599186300000|2020-09-04 02:25:00|904.6|899.6|903.9|898.9|905.2|900.2|903.7|898.7|39
1599186600000|2020-09-04 02:30:00|903.8|898.8|903.3|898.3|904.5|899.5|903|898|57
1599186900000|2020-09-04 02:35:00|903.4|898.4|903.1|898.1|903.9|898.9|903|898|34
1599187200000|2020-09-04 02:40:00|903|898|902.8|897.8|903|898|902.4|897.4|26
1599187500000|2020-09-04 02:45:00|902.9|897.9|903.7|898.7|904.3|899.3|902.4|897.4|26
1599187800000|2020-09-04 02:50:00|903.4|898.4|901.6|896.6|903.4|898.4|901.6|896.6|38
1599188100000|2020-09-04 02:55:00|901.7|896.7|900.5|895.5|901.9|896.9|900.4|895.4|50
1599188400000|2020-09-04 03:00:00|900.7|895.7|899.4|894.4|901.1|896.1|899.2|894.2|52
1599188700000|2020-09-04 03:05:00|899.5|894.5|901.4|896.4|901.8|896.8|899.4|894.4|58
1599189000000|2020-09-04 03:10:00|901.2|896.2|900.5|895.5|902.1|897.1|900.2|895.2|54
1599189300000|2020-09-04 03:15:00|900.4|895.4|902.5|897.5|902.9|897.9|900.2|895.2|75
1599189600000|2020-09-04 03:20:00|902.4|897.4|902.3|897.3|902.7|897.7|902.1|897.1|21
1599189900000|2020-09-04 03:25:00|902.2|897.2|902.5|897.5|902.5|897.5|902.2|897.2|6
1599190200000|2020-09-04 03:30:00|902.4|897.4|902.7|897.7|902.8|897.8|902.4|897.4|16
1599190500000|2020-09-04 03:35:00|902.2|897.2|903.5|898.5|903.5|898.5|902.1|897.1|16
1599190800000|2020-09-04 03:40:00|903.6|898.6|903.5|898.5|904.2|899.2|903.5|898.5|22
1599191100000|2020-09-04 03:45:00|903.3|898.3|904.5|899.5|904.6|899.6|903.2|898.2|19
1599191400000|2020-09-04 03:50:00|904.2|899.2|903.5|898.5|904.2|899.2|903.4|898.4|10
1599191700000|2020-09-04 03:55:00|903.4|898.4|902.3|897.3|903.5|898.5|902.1|897.1|28
1599192000000|2020-09-04 04:00:00|902.2|897.2|902.2|897.2|902.9|897.9|901.9|896.9|46
1599192300000|2020-09-04 04:05:00|902.4|897.4|902.6|897.6|902.6|897.6|901.8|896.8|36
1599192600000|2020-09-04 04:10:00|902.5|897.5|902.5|897.5|902.9|897.9|902.3|897.3|20
1599192900000|2020-09-04 04:15:00|902.4|897.4|902.9|897.9|902.9|897.9|902.4|897.4|30
1599193200000|2020-09-04 04:20:00|902.8|897.8|903.6|898.6|903.6|898.6|902.8|897.8|25
1599193500000|2020-09-04 04:25:00|903.7|898.7|903.7|898.7|904.1|899.1|903.5|898.5|17
1599193800000|2020-09-04 04:30:00|903.8|898.8|903.6|898.6|904|899|903.5|898.5|18
1599194100000|2020-09-04 04:35:00|903.7|898.7|902.5|897.5|903.7|898.7|902.5|897.5|15
1599194400000|2020-09-04 04:40:00|902.6|897.6|902.5|897.5|902.6|897.6|902.5|897.5|2
1599194700000|2020-09-04 04:45:00|902.3|897.3|901.8|896.8|902.5|897.5|901.8|896.8|14
1599195000000|2020-09-04 04:50:00|901.4|896.4|902.2|897.2|902.3|897.3|900.6|893.8|25
1599195300000|2020-09-04 04:55:00|902.3|897.3|902.2|897.2|902.5|897.5|902.2|897.2|6
1599195600000|2020-09-04 05:00:00|902.3|897.3|902.2|897.2|902.5|897.5|902.1|897.1|17
1599195900000|2020-09-04 05:05:00|902|897|902|897|902.4|897.4|901.9|896.9|24
1599196200000|2020-09-04 05:10:00|902.1|897.1|902.5|897.5|902.7|897.7|902|897|27
1599196500000|2020-09-04 05:15:00|902.4|897.4|901.9|896.9|902.5|897.5|901.9|896.9|41
1599196800000|2020-09-04 05:20:00|902|897|902|897|902.1|897.1|901.8|896.8|14
1599197100000|2020-09-04 05:25:00|902.4|897.4|901.8|896.8|902.4|897.4|901.7|896.7|16
1599197400000|2020-09-04 05:30:00|901.6|896.6|899.3|894.3|901.8|896.8|898.9|893.9|90
1599197700000|2020-09-04 05:35:00|899.2|894.2|899.1|894.1|899.4|894.4|898.4|893.4|51
1599198000000|2020-09-04 05:40:00|899.4|894.4|899.9|894.9|900.3|895.3|899.3|894.3|30
1599198300000|2020-09-04 05:45:00|900.2|895.2|900.3|895.3|901.6|896.6|899.9|894.9|58
1599198600000|2020-09-04 05:50:00|900.2|895.2|899.3|894.3|900.6|895.6|899.1|894.1|56
1599198900000|2020-09-04 05:55:00|899.4|894.4|899.9|894.9|900.4|895.4|899.4|894.4|38
1599199200000|2020-09-04 06:00:00|899.8|894.8|898.6|893.6|900.2|895.2|897|892|105
1599199500000|2020-09-04 06:05:00|898.9|893.9|899.8|894.8|899.9|894.9|898.7|893.7|152
1599199800000|2020-09-04 06:10:00|900.1|895.1|899.6|894.6|901.2|896.2|899.5|894.5|88
1599200100000|2020-09-04 06:15:00|899.5|894.5|900.1|895.1|900.5|895.5|899.2|894.2|68
1599200400000|2020-09-04 06:20:00|900|895|899.4|894.4|900.2|895.2|899.4|894.4|39
1599200700000|2020-09-04 06:25:00|899.7|894.7|899.3|894.3|899.7|894.7|899.2|894.2|16
1599201000000|2020-09-04 06:30:00|899.4|894.4|899.2|894.2|899.4|894.4|898.3|893.3|52
1599201300000|2020-09-04 06:35:00|899.1|894.1|900.2|895.2|900.8|895.8|899.1|894.1|29
1599201600000|2020-09-04 06:40:00|900.4|895.4|900.7|895.7|900.8|895.8|900.2|895.2|40
1599201900000|2020-09-04 06:45:00|900.6|895.6|900.2|895.2|901.4|896.4|900.2|895.2|52
1599202200000|2020-09-04 06:50:00|900.1|895.1|901.8|896.8|902.9|897.9|899.9|894.9|55
1599202500000|2020-09-04 06:55:00|902.1|897.1|902.4|897.4|902.6|897.6|901.6|896.6|75
1599202800000|2020-09-04 07:00:00|902.3|897.3|903.2|898.2|903.5|898.5|901.1|896.1|101
1599203100000|2020-09-04 07:05:00|903.1|898.1|904.9|899.9|904.9|899.9|902.9|897.9|37
1599203400000|2020-09-04 07:10:00|904.6|899.6|908.1|903.1|908.3|903.3|904.6|899.6|102
1599203700000|2020-09-04 07:15:00|907.9|902.9|906.6|901.6|908.1|903.1|906.2|901.2|69
1599204000000|2020-09-04 07:20:00|906.7|901.7|910.3|905.3|910.6|905.6|906.6|901.6|84
1599204300000|2020-09-04 07:25:00|910.4|905.4|909.8|904.8|911.7|906.7|909|904|100
1599204600000|2020-09-04 07:30:00|909.7|904.7|912.4|907.4|913.6|908.6|909.1|904.1|148
1599204900000|2020-09-04 07:35:00|912.1|907.1|910.8|905.8|912.4|907.4|910.3|905.3|103
1599205200000|2020-09-04 07:40:00|910.7|905.7|908.2|903.2|910.8|905.8|908.2|903.2|95
1599205500000|2020-09-04 07:45:00|908.4|903.4|909|904|909.1|904.1|908.2|903.2|55
1599205800000|2020-09-04 07:50:00|908.8|903.8|910.7|905.7|912.3|907.3|908.7|903.7|85
1599206100000|2020-09-04 07:55:00|910.8|905.8|910.2|905.2|911.1|906.1|909.8|904.8|62
1599206400000|2020-09-04 08:00:00|910.1|905.1|910.3|905.3|911.5|906.5|909.5|904.5|95
1599206700000|2020-09-04 08:05:00|910.5|905.5|909.8|904.8|910.5|905.5|909|904|51
1599207000000|2020-09-04 08:10:00|909.7|904.7|910|905|910|905|909.1|904.1|29
1599207300000|2020-09-04 08:15:00|910.7|905.7|910.7|905.7|911.1|906.1|910.4|905.4|48
1599207600000|2020-09-04 08:20:00|910.6|905.6|909.5|904.5|910.8|905.8|908.9|903.9|59
1599207900000|2020-09-04 08:25:00|909.4|904.4|908.7|903.7|910.2|905.2|908.6|903.6|51
1599208200000|2020-09-04 08:30:00|908.6|903.6|909.7|904.7|909.9|904.9|907.8|902.8|63
1599208500000|2020-09-04 08:35:00|909.8|904.8|910.4|905.4|910.4|905.4|908.6|903.6|59
1599208800000|2020-09-04 08:40:00|910.1|905.1|910.3|905.3|910.9|905.9|909.7|904.7|37
1599209100000|2020-09-04 08:45:00|910.2|905.2|910.3|905.3|911.4|906.4|909|904|60
1599209400000|2020-09-04 08:50:00|910.4|905.4|911.8|906.8|913.1|908.1|910.4|905.4|76
1599209700000|2020-09-04 08:55:00|911.7|906.7|911.4|906.4|912.4|907.4|911|906|91
1599210000000|2020-09-04 09:00:00|911.5|906.5|912.2|907.2|912.5|907.5|911.2|906.2|40
1599210300000|2020-09-04 09:05:00|912.1|907.1|912.3|907.3|912.5|907.5|911.9|906.9|28
1599210600000|2020-09-04 09:10:00|912.4|907.4|912.3|907.3|912.6|907.6|912|907|25
1599210900000|2020-09-04 09:15:00|912.4|907.4|912.4|907.4|912.5|907.5|911.9|906.9|32
1599211200000|2020-09-04 09:20:00|912.3|907.3|912.4|907.4|913.6|908.6|912.3|907.3|58
1599211500000|2020-09-04 09:25:00|912.2|907.2|912.6|907.6|912.8|907.8|912|907|37
1599211800000|2020-09-04 09:30:00|912.7|907.7|912.6|907.6|913.1|908.1|912|907|65
1599212100000|2020-09-04 09:35:00|912.5|907.5|912.2|907.2|914.3|908.8|911.8|905.7|57
1599212400000|2020-09-04 09:40:00|912.6|907.6|912.7|907.7|912.7|907.7|912.2|907.2|30
1599212700000|2020-09-04 09:45:00|912.6|907.6|918.5|913.5|918.5|913.5|912.5|907.5|48
1599213000000|2020-09-04 09:50:00|918.7|913.7|918.3|913.3|921|916|917.9|912.9|81
1599213300000|2020-09-04 09:55:00|917.8|912.8|916.5|911.5|917.9|912.9|915.6|910.6|42
1599213600000|2020-09-04 10:00:00|916.3|911.3|917.1|912.1|917.4|912.4|916.3|911.3|34
1599213900000|2020-09-04 10:05:00|917|912|917.4|912.4|917.4|912.4|915.8|910.8|52
1599214200000|2020-09-04 10:10:00|917.3|912.3|917.5|912.5|918.4|913.4|917.1|912.1|55
1599214500000|2020-09-04 10:15:00|917.3|912.3|915.3|910.3|917.3|912.3|915.1|910.1|33
1599214800000|2020-09-04 10:20:00|915.4|910.4|914.2|909.2|918.1|911|913.6|908.1|39
1599215100000|2020-09-04 10:25:00|916.8|908.2|916.2|911.2|917.8|911.3|914.9|908.2|32
1599215400000|2020-09-04 10:30:00|915.9|910.9|915.3|910.3|916.1|911.1|915.3|910.3|13
1599215700000|2020-09-04 10:35:00|915.8|910.8|915.6|910.6|916|911|915.1|910.1|33
1599216000000|2020-09-04 10:40:00|915.7|910.7|914.2|909.2|916.2|911.2|914|909|41
1599216300000|2020-09-04 10:45:00|913.4|908.4|913.4|908.4|913.5|908.5|912.5|907.5|51
1599216600000|2020-09-04 10:50:00|914|909|915.6|910.6|915.6|910.6|913.6|908.6|28
1599216900000|2020-09-04 10:55:00|915.3|910.3|916.6|907.9|917.4|910.8|915.2|907|50
1599217200000|2020-09-04 11:00:00|916.7|907.8|915.8|906.8|916.7|907.9|915.7|906.7|60
1599217500000|2020-09-04 11:05:00|915.7|906.7|915.3|906.3|916.4|907.4|915.3|906.2|41
1599217800000|2020-09-04 11:10:00|915.4|906.5|914.4|905.4|915.5|906.5|913.9|904.8|71
1599218100000|2020-09-04 11:15:00|914.5|905.5|915.8|906.9|915.9|907|914.5|905.5|93
1599218400000|2020-09-04 11:20:00|915.7|906.8|917.7|908.7|917.7|908.7|915.6|906.7|82
1599218700000|2020-09-04 11:25:00|918.2|909.2|917.4|908.4|918.2|909.2|916.6|907.6|56
1599219000000|2020-09-04 11:30:00|917.5|908.5|916.3|907.4|917.6|908.6|916|907.1|94
1599219300000|2020-09-04 11:35:00|916|907.5|917|908.1|917.5|908.5|915.4|906.6|65
1599219600000|2020-09-04 11:40:00|917.1|907.8|917.4|908.3|917.4|908.4|916.8|907.8|53
1599219900000|2020-09-04 11:45:00|917.3|908.4|918.2|909.1|918.3|909.2|917|907.8|48
1599220200000|2020-09-04 11:50:00|918.4|909.5|917.2|908|918.4|909.5|917.1|907.9|76
1599220500000|2020-09-04 11:55:00|917.5|908.4|917.9|908.9|918.2|909.2|916.8|907.7|110
1599220800000|2020-09-04 12:00:00|918.4|909.4|919.4|910.5|920|911.1|918.2|909.2|122
1599221100000|2020-09-04 12:05:00|919.1|910.2|917.5|908.6|919.5|910.7|917.3|908.4|102
1599221400000|2020-09-04 12:10:00|917.7|908.7|917.4|908.4|917.7|908.7|916.6|907.6|67
1599221700000|2020-09-04 12:15:00|917.3|908.3|917.4|908.3|919|910.1|917|908.1|75
1599222000000|2020-09-04 12:20:00|916.1|906.8|916.9|907.9|917.4|908.2|915.2|906.1|147
1599222300000|2020-09-04 12:25:00|917|908|918.1|898.1|919.6|908|915.7|897.4|112
1599222600000|2020-09-04 12:30:00|918.7|898.7|913.6|904.2|922|908.7|913.2|898.3|583
1599222900000|2020-09-04 12:35:00|913.7|904.3|912.7|903.4|916.1|906.8|911.3|902.1|341
1599223200000|2020-09-04 12:40:00|912.6|903.3|912.5|903.4|913|903.8|910.8|901.6|312
1599223500000|2020-09-04 12:45:00|912.4|903.1|914.8|905.8|916.9|907.9|912.2|903.1|219
1599223800000|2020-09-04 12:50:00|914.7|905.7|912.8|903.6|915.3|906.3|912.4|903.2|151
1599224100000|2020-09-04 12:55:00|912.7|903.5|910.2|901.2|913.9|904.8|910|901.1|208
1599224400000|2020-09-04 13:00:00|910.1|901.1|910|901.1|911.2|902.3|907|898.1|401
1599224700000|2020-09-04 13:05:00|910.1|900.9|908.2|899.1|910.1|900.9|907|897.9|356
1599225000000|2020-09-04 13:10:00|908.1|899|910.3|901.3|910.9|901.8|907.7|898.6|169
1599225300000|2020-09-04 13:15:00|910.4|901.4|914.4|905.4|914.8|905.8|910.2|901.1|227
1599225600000|2020-09-04 13:20:00|914.6|905.5|914|904.9|916|906.9|913.5|904.4|167
1599225900000|2020-09-04 13:25:00|914.1|904.8|914.1|904.9|915|905.9|912.5|903.4|109
1599226200000|2020-09-04 13:30:00|914.2|905.1|917|907.9|917.7|908.6|913.8|904.6|341
1599226500000|2020-09-04 13:35:00|917.1|908|914|904.9|917.3|908.2|912.8|903.7|226
1599226800000|2020-09-04 13:40:00|913.8|904.7|912.5|903.3|914.1|905|910.5|901.3|243
1599227100000|2020-09-04 13:45:00|912.6|903.4|910.8|901.8|912.9|903.7|910.3|901.2|272
1599227400000|2020-09-04 13:50:00|911|901.7|911.4|902.3|912.4|903.4|909.6|900.5|261
1599227700000|2020-09-04 13:55:00|911.5|902.4|911.9|902.7|913.2|904.2|910.2|901|233
1599228000000|2020-09-04 14:00:00|911.5|902.8|912.4|903.5|915.2|905.8|910.9|901.7|259
1599228300000|2020-09-04 14:05:00|912|903.1|908.3|899.5|912|903.1|907.8|899|350
1599228600000|2020-09-04 14:10:00|908.1|899.2|910.4|901.6|911.3|902.5|908|899.2|244
1599228900000|2020-09-04 14:15:00|910.5|901.7|909|900.3|911.4|902.7|909|900.3|307
1599229200000|2020-09-04 14:20:00|909.2|900.4|913.1|904.2|915.1|906.4|908.4|899.7|380
1599229500000|2020-09-04 14:25:00|913.3|904.4|912.5|903.7|915.4|906.5|911.8|902.9|364
1599229800000|2020-09-04 14:30:00|912.4|903.6|914.2|905.3|916.4|907.6|912.4|903.6|364
1599230100000|2020-09-04 14:35:00|914.6|905.7|910.4|901.4|914.8|906|908.4|899.5|281
1599230400000|2020-09-04 14:40:00|909.9|900.9|904.7|895.6|911.2|902.1|904.2|895.1|334
1599230700000|2020-09-04 14:45:00|904.6|895.5|909.4|900.3|909.6|900.4|904.4|895.3|263
1599231000000|2020-09-04 14:50:00|909.3|900.2|907.3|898.4|909.4|900.3|906.7|897.7|318
1599231300000|2020-09-04 14:55:00|907.2|898.3|907.7|898.8|908.7|899.9|906.2|897.2|215
1599231600000|2020-09-04 15:00:00|908|899.2|902.7|893.8|908.2|899.3|902.3|893.4|246
1599231900000|2020-09-04 15:05:00|902.5|893.9|901.1|892.3|903.8|894.8|900.9|892|201
1599232200000|2020-09-04 15:10:00|901.3|892.4|902.5|893.6|903.1|894.2|901.3|892.3|173
1599232500000|2020-09-04 15:15:00|902.4|893.5|901.3|892.4|902.8|894|900.9|892.1|139
1599232800000|2020-09-04 15:20:00|901.1|892.2|901.1|892.2|901.6|892.7|900|891.1|151
1599233100000|2020-09-04 15:25:00|901|892.1|901.8|892.9|902.2|893.3|900.1|891.2|176
1599233400000|2020-09-04 15:30:00|901.7|892.8|905.4|896.6|905.4|896.7|901.6|892.7|290
1599233700000|2020-09-04 15:35:00|905.3|896.5|905.7|896.9|906.3|897.6|904.5|895.7|213
1599234000000|2020-09-04 15:40:00|905.8|897|902.8|894|906|897.3|902.7|893.9|255
1599234300000|2020-09-04 15:45:00|902.9|894.2|900.9|892.1|904.1|895.3|900.9|892.1|148
1599234600000|2020-09-04 15:50:00|901|892.2|899.9|891|901.2|892.3|899.7|890.9|91
1599234900000|2020-09-04 15:55:00|899.8|891.1|901.7|892.9|901.9|893.1|898.8|890|219
1599235200000|2020-09-04 16:00:00|901.6|893|900.9|892|902.6|893.8|900.4|891.5|189
1599235500000|2020-09-04 16:05:00|901.1|892.2|900.6|891.6|901.5|892.6|899.2|890.2|168
1599235800000|2020-09-04 16:10:00|900.8|891.9|900|891.1|900.9|892|899|890.2|175
1599236100000|2020-09-04 16:15:00|900.1|891.2|901|892.1|901.4|892.5|899.3|890.4|144
1599236400000|2020-09-04 16:20:00|901.2|892.4|902.8|893.9|902.8|894|900.8|891.9|130
1599236700000|2020-09-04 16:25:00|902.6|893.8|905.6|896.7|905.6|896.7|902.3|893.5|129
1599237000000|2020-09-04 16:30:00|905.5|896.9|906.9|898.1|907.6|898.7|905.5|896.8|143
1599237300000|2020-09-04 16:35:00|907.3|898.5|907.5|898.8|908.5|899.7|906.8|898|92
1599237600000|2020-09-04 16:40:00|907.9|898.7|908.6|899.8|908.9|900.1|907.1|898.4|196
1599237900000|2020-09-04 16:45:00|908.4|899.9|908.6|899.8|910|901.2|908.2|899.4|138
1599238200000|2020-09-04 16:50:00|908.5|899.7|908.1|899.3|909.3|900.5|907.5|898.7|123
1599238500000|2020-09-04 16:55:00|908|899.1|908.1|899.2|908.2|899.4|907.4|898.6|82
1599238800000|2020-09-04 17:00:00|908|899.3|903.9|895.2|908|899.3|903.8|895.1|171
1599239100000|2020-09-04 17:05:00|903.8|895.1|904.8|896|904.9|896.2|903.5|894.8|112
1599239400000|2020-09-04 17:10:00|904.4|895.7|904.9|896.2|904.9|896.2|903.9|895.1|119
1599239700000|2020-09-04 17:15:00|904.8|896.1|904|895.1|904.8|896.1|903.9|895|82
1599240000000|2020-09-04 17:20:00|904.2|895.2|905.5|896.6|905.5|896.6|903.8|894.9|74
1599240300000|2020-09-04 17:25:00|905.4|896.5|906.5|897.6|907.2|898.4|904.8|895.9|135
1599240600000|2020-09-04 17:30:00|906.6|897.7|907.5|898.5|907.9|898.9|906.5|897.6|66
1599240900000|2020-09-04 17:35:00|907.6|898.6|908.3|899.3|908.7|899.8|907.3|898.3|81
1599241200000|2020-09-04 17:40:00|908.4|899.5|908.7|899.7|908.8|899.8|907.7|898.7|41
1599241500000|2020-09-04 17:45:00|908.8|899.8|908.8|899.9|909.5|900.4|908.8|899.8|86
1599241800000|2020-09-04 17:50:00|908.7|899.8|908.9|899.9|908.9|900|907.9|898.9|78
1599242100000|2020-09-04 17:55:00|909|899.8|910|900.9|910.3|901.3|909|899.8|84
1599242400000|2020-09-04 18:00:00|909.9|901|910.2|901.2|910.8|901.7|909.9|900.9|86
1599242700000|2020-09-04 18:05:00|910.3|901.3|910.2|901|910.6|901.5|909.8|900.8|57
1599243000000|2020-09-04 18:10:00|910.1|901.1|908.9|899.9|910.2|901.1|908.7|899.7|35
1599243300000|2020-09-04 18:15:00|909.1|900.1|909.8|900.7|910.2|901.2|908.7|899.7|67
1599243600000|2020-09-04 18:20:00|909.9|900.8|909.2|900|909.9|900.8|908.8|899.6|50
1599243900000|2020-09-04 18:25:00|909.3|900.1|910.2|900.9|910.5|901.4|909|899.9|66
1599244200000|2020-09-04 18:30:00|910.4|901.1|911.8|902.7|912|902.9|910.3|900.7|80
1599244500000|2020-09-04 18:35:00|911.9|902.8|912.8|903.7|913.2|904.3|911.9|902.8|97
1599244800000|2020-09-04 18:40:00|912.9|903.8|914.1|905.2|914.6|905.7|912.9|903.8|119
1599245100000|2020-09-04 18:45:00|914.3|905.4|915.3|906.3|915.7|906.8|914.3|905.4|116
1599245400000|2020-09-04 18:50:00|915.2|906.2|914.5|905.5|915.4|906.3|914|905|98
1599245700000|2020-09-04 18:55:00|914.6|905.6|915.6|906.6|915.8|906.8|914.6|905.6|102
1599246000000|2020-09-04 19:00:00|915.8|906.8|915.8|906.8|916.3|907.3|915.4|906.4|90
1599246300000|2020-09-04 19:05:00|915.7|906.6|916|907.1|916.1|907.1|915.2|906.1|94
1599246600000|2020-09-04 19:10:00|915.9|907|915|906|915.9|907|914.7|905.7|74
1599246900000|2020-09-04 19:15:00|915.1|906.1|915.5|906.6|916|907.1|915|906|68
1599247200000|2020-09-04 19:20:00|915.6|906.7|915.6|906.8|915.9|907|915.1|906|71
1599247500000|2020-09-04 19:25:00|915.7|906.7|914.4|905.4|915.8|907|914.4|905.4|90
1599247800000|2020-09-04 19:30:00|914.3|905.3|913.6|904.4|914.4|905.4|913|903.8|59
1599248100000|2020-09-04 19:35:00|913.8|904.6|913.4|904.3|914.2|905.2|912.8|903.8|73
1599248400000|2020-09-04 19:40:00|913.5|904.4|913.9|904.8|914.2|905.1|913.2|904|49
1599248700000|2020-09-04 19:45:00|913.8|904.7|913.8|904.4|915.4|906.1|913.8|904.4|70
1599249000000|2020-09-04 19:50:00|914.1|904.7|914.2|904.9|914.2|904.9|913.4|904|64
1599249300000|2020-09-04 19:55:00|914.1|904.8|913.6|904.6|914.2|905.2|913.3|904.2|78
1599249600000|2020-09-04 20:00:00|913.5|904.5|913.3|903.9|913.9|904.5|913.1|903.6|35
1599249900000|2020-09-04 20:05:00|913.1|903.7|913|903.5|913.2|903.7|912.6|903.2|29
1599250200000|2020-09-04 20:10:00|913.1|903.6|911|906|913.3|906.3|910.8|903.5|13
1599250500000|2020-09-04 20:15:00|911.2|906.2|911.2|906.2|911.2|906.2|911.1|906.1|5
1599250800000|2020-09-04 20:20:00|911.4|906.4|910.8|905.8|911.4|906.4|910.8|905.8|6
1599251100000|2020-09-04 20:25:00|910.7|905.7|910.6|905.6|910.7|905.7|910.3|905.3|3
1599251400000|2020-09-04 20:30:00|910.5|905.5|910.7|905.7|910.8|905.8|910.5|905.5|3
1599251700000|2020-09-04 20:35:00|910.9|905.9|910.7|905.7|911.1|906.1|910.6|905.6|7
1599252300000|2020-09-04 20:45:00|910.9|905.9|910.5|905.5|910.9|905.9|910.4|905.4|7
1599252600000|2020-09-04 20:50:00|910.7|905.7|911|906|911.1|906.1|910.6|905.6|8
1599252900000|2020-09-04 20:55:00|910.9|905.9|915.8|895.8|918.9|906.4|909.9|895|22
1599429600000|2020-09-06 22:00:00|918.1|898.1|913.9|899.3|918.3|899.6|913.9|896.9|59
1599429900000|2020-09-06 22:05:00|911.6|901.7|910.5|901.8|912.7|902.7|910.5|901|62
1599430200000|2020-09-06 22:10:00|910.3|901.6|907.8|902.8|910.3|903.1|907.3|900.6|44
1599430500000|2020-09-06 22:15:00|907.9|902.9|908.3|903.3|908.9|903.9|907.8|902.8|26
1599430800000|2020-09-06 22:20:00|908.1|903.1|907.8|902.8|908.4|903.4|907|902|24
1599431100000|2020-09-06 22:25:00|907.7|902.7|906.5|901.5|908.9|902.8|906.5|900.7|48
1599431400000|2020-09-06 22:30:00|906.4|901.4|907.6|902.6|907.6|902.6|905.9|900.9|25
1599431700000|2020-09-06 22:35:00|907.7|902.7|908.5|903.5|908.9|903.9|907.7|902.7|60
1599432000000|2020-09-06 22:40:00|908.4|903.4|908.4|903.4|908.8|903.8|908|903|25
1599432300000|2020-09-06 22:45:00|908.6|903.6|908.4|903.4|908.8|903.8|908.3|903.3|28
1599432600000|2020-09-06 22:50:00|908.3|903.3|909.1|904.1|909.1|904.1|908.1|903.1|19
1599432900000|2020-09-06 22:55:00|908.9|903.9|908.5|903.5|908.9|903.9|908.5|903.5|22
1599433200000|2020-09-06 23:00:00|908.6|903.6|909.2|904.2|909.4|904.4|908.5|903.5|13
1599433500000|2020-09-06 23:05:00|909.3|904.3|909.9|904.9|909.9|904.9|909.2|904.2|37
1599433800000|2020-09-06 23:10:00|910|905|909|904|910|905|908.9|903.9|32
1599434100000|2020-09-06 23:15:00|908.9|903.9|907.3|902.3|908.9|903.9|907|902|42
1599434400000|2020-09-06 23:20:00|907.4|902.4|907.9|902.9|908.2|903.2|907.4|902.4|15
1599434700000|2020-09-06 23:25:00|907.5|902.5|908.1|903.1|908.2|903.2|907.5|902.5|22
1599435000000|2020-09-06 23:30:00|908|903|908.8|903.8|910.4|904|908|901.5|37
1599435300000|2020-09-06 23:35:00|908.9|903.9|908.4|903.4|909.9|903.9|908.4|901.9|15
1599435600000|2020-09-06 23:40:00|907.9|902.9|907.9|902.9|908|903|907.9|902.9|3
1599435900000|2020-09-06 23:45:00|907.8|902.8|907.3|902.3|907.8|902.8|906.8|901.8|37
1599436200000|2020-09-06 23:50:00|907.2|902.2|907.8|902.8|908.4|903.4|907.2|902.2|19
1599436500000|2020-09-06 23:55:00|907.9|902.9|907.5|902.5|908|903|907.5|902.5|17
1599436800000|2020-09-07 00:00:00|907.6|902.6|908.1|903.1|908.1|903.1|907.5|902.5|12
1599437100000|2020-09-07 00:05:00|908.2|903.2|908.1|903.1|908.3|903.3|907.8|902.8|8
1599437400000|2020-09-07 00:10:00|907.8|902.8|907.1|902.1|907.8|902.8|907.1|902.1|11
1599437700000|2020-09-07 00:15:00|906.6|901.6|906|901|906.6|901.6|905.7|900.7|11
1599438000000|2020-09-07 00:20:00|906.1|901.1|906.1|901.1|906.3|901.3|906|901|7
1599438300000|2020-09-07 00:25:00|906.3|901.3|906.1|901.1|906.3|901.3|906.1|901.1|11
1599438600000|2020-09-07 00:30:00|906.4|901.4|906.6|901.6|906.6|901.6|905.8|900.8|36
1599438900000|2020-09-07 00:35:00|906.5|901.5|906.9|901.9|907.1|902.1|906.5|901.5|33
1599439200000|2020-09-07 00:40:00|907|902|907|902|907.5|902.5|906.9|901.9|23
1599439500000|2020-09-07 00:45:00|907.1|902.1|908.4|903.4|908.5|903.5|907|902|18
1599439800000|2020-09-07 00:50:00|908.5|903.5|907.3|902.3|908.5|903.5|907.3|902.3|16
1599440100000|2020-09-07 00:55:00|907.2|902.2|906.7|901.7|907.2|902.2|906.7|901.7|4
1599440400000|2020-09-07 01:00:00|906.8|901.8|904.8|899.8|906.8|901.8|904.6|899.6|105
1599440700000|2020-09-07 01:05:00|904.9|899.9|905.1|900.1|905.4|900.4|904.7|899.7|52
1599441000000|2020-09-07 01:10:00|905.2|900.2|905.6|900.6|905.9|900.9|905.2|900.2|67
1599441300000|2020-09-07 01:15:00|905.5|900.5|905.7|900.7|906.2|901.2|905.5|900.5|31
1599441600000|2020-09-07 01:20:00|905.6|900.6|907.6|902.6|908.3|903.3|905.6|900.6|69
1599441900000|2020-09-07 01:25:00|907.7|902.7|907.2|902.2|907.8|902.8|907.2|902.2|50
1599442200000|2020-09-07 01:30:00|907.4|902.4|909.6|904.6|910.1|905.1|907.3|902.3|68
1599442500000|2020-09-07 01:35:00|909.8|904.8|909.9|904.9|909.9|904.9|909.2|904.2|23
1599442800000|2020-09-07 01:40:00|910.1|905.1|910.2|905.2|911.2|906.2|910.1|905.1|34
1599443100000|2020-09-07 01:45:00|910.3|905.3|910.3|905.3|910.9|905.9|910.1|905.1|43
1599443400000|2020-09-07 01:50:00|910.4|905.4|911.1|906.1|911.3|906.3|909.7|904.7|55
1599443700000|2020-09-07 01:55:00|910.9|905.9|911.3|906.3|911.7|906.7|910.7|905.7|40
1599444000000|2020-09-07 02:00:00|911.4|906.4|911.7|906.7|912|907|911.2|906.2|49
1599444300000|2020-09-07 02:05:00|911.8|906.8|910.4|905.4|911.8|906.8|910.4|905.4|27
1599444600000|2020-09-07 02:10:00|910.3|905.3|909.7|904.7|911.1|906.1|909.6|904.6|78
1599444900000|2020-09-07 02:15:00|909.4|904.4|909.4|904.4|910.1|905.1|909.3|904.3|21
1599445200000|2020-09-07 02:20:00|909.3|904.3|909.6|904.6|909.8|904.8|909|904|40
1599445500000|2020-09-07 02:25:00|909.7|904.7|909.9|904.9|910.1|905.1|909.6|904.6|25
1599445800000|2020-09-07 02:30:00|909.8|904.8|908.3|903.3|909.9|904.9|907.9|902.9|64
1599446100000|2020-09-07 02:35:00|908.2|903.2|909.3|904.3|909.6|904.6|907.3|902.3|67
1599446400000|2020-09-07 02:40:00|909.2|904.2|909.8|904.8|910.1|905.1|909.2|904.2|18
1599446700000|2020-09-07 02:45:00|909.5|904.5|910.6|905.6|910.6|905.6|909.5|904.5|9
1599447000000|2020-09-07 02:50:00|910.5|905.5|910.3|905.3|910.5|905.5|910.3|905.3|5
1599447300000|2020-09-07 02:55:00|910.2|905.2|910.2|905.2|910.7|905.7|910|905|17
1599447600000|2020-09-07 03:00:00|910.1|905.1|909.8|904.8|910.1|905.1|909.4|904.4|14
1599447900000|2020-09-07 03:05:00|910.1|905.1|910.1|905.1|910.8|905.8|910|905|21
1599448200000|2020-09-07 03:10:00|909.9|904.9|910.4|905.4|910.5|905.5|909.8|904.8|22
1599448500000|2020-09-07 03:15:00|910.5|905.5|909.9|904.9|910.8|905.8|909.9|904.9|12
1599448800000|2020-09-07 03:20:00|909.8|904.8|910|905|910|905|909.7|904.7|29
1599449100000|2020-09-07 03:25:00|910.1|905.1|910.4|905.4|910.6|905.6|910|905|26
1599449400000|2020-09-07 03:30:00|910.3|905.3|909.9|904.9|910.3|905.3|909.6|904.6|14
1599449700000|2020-09-07 03:35:00|910|905|909.4|904.4|910|905|909.4|904.4|8
1599450000000|2020-09-07 03:40:00|909.2|904.2|909.4|904.4|909.4|904.4|908.2|903.2|31
1599450300000|2020-09-07 03:45:00|909.1|904.1|909.3|904.3|909.3|904.3|909|904|5
1599450600000|2020-09-07 03:50:00|909.2|904.2|909|904|909.2|904.2|908.9|903.9|31
1599450900000|2020-09-07 03:55:00|908.9|903.9|908.9|903.9|909.1|904.1|908.8|903.8|15
1599451200000|2020-09-07 04:00:00|909|904|909|904|909.1|904.1|908.9|903.9|7
1599451500000|2020-09-07 04:05:00|908.9|903.9|908.3|903.3|909|904|908.2|903.2|20
1599451800000|2020-09-07 04:10:00|908.4|903.4|907.7|902.7|908.4|903.4|907.7|902.7|46
1599452100000|2020-09-07 04:15:00|907.8|902.8|907.9|902.9|908.7|903.7|907.7|902.7|35
1599452400000|2020-09-07 04:20:00|908|903|908.2|903.2|908.3|903.3|907.9|902.9|8
1599452700000|2020-09-07 04:25:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|14
1599453000000|2020-09-07 04:30:00|908|903|908.4|903.4|908.4|903.4|908|903|8
1599453300000|2020-09-07 04:35:00|908.6|903.6|908.6|903.6|908.6|903.6|908.6|903.6|1
1599453600000|2020-09-07 04:40:00|908.8|903.8|909.1|904.1|909.2|904.2|908.8|903.8|8
1599453900000|2020-09-07 04:45:00|909|904|908.8|903.8|909.1|904.1|908.6|903.6|14
1599454200000|2020-09-07 04:50:00|908.7|903.7|907.8|902.8|908.8|903.8|907.8|902.8|18
1599454500000|2020-09-07 04:55:00|907.9|902.9|908|903|908.3|903.3|907.9|902.9|6
1599454800000|2020-09-07 05:00:00|908.1|903.1|907.8|902.8|908.2|903.2|907.7|902.7|10
1599455100000|2020-09-07 05:05:00|907.7|902.7|908|903|908.4|903.4|907.7|902.7|19
1599455400000|2020-09-07 05:10:00|907.9|902.9|907.6|902.6|908|903|907.6|902.6|5
1599455700000|2020-09-07 05:15:00|907.7|902.7|907.1|902.1|907.9|902.9|906.9|901.9|25
1599456000000|2020-09-07 05:20:00|907.2|902.2|906.5|901.5|907.2|902.2|906.2|901.2|36
1599456300000|2020-09-07 05:25:00|906.4|901.4|906.5|901.5|906.6|901.6|906.3|901.3|11
1599456600000|2020-09-07 05:30:00|906.4|901.4|906.1|901.1|906.7|901.7|906|901|34
1599456900000|2020-09-07 05:35:00|906.2|901.2|907.6|902.6|907.8|902.8|906.1|901.1|35
1599457200000|2020-09-07 05:40:00|907.7|902.7|908.1|903.1|908.1|903.1|907.7|902.7|55
1599457500000|2020-09-07 05:45:00|909.2|904.2|906.2|901.2|909.2|904.2|905.8|900.8|84
1599457800000|2020-09-07 05:50:00|906.1|901.1|905|900|906.3|901.3|904.9|899.9|62
1599458100000|2020-09-07 05:55:00|904.8|899.8|904.9|899.9|905.2|900.2|903.7|898.7|55
1599458400000|2020-09-07 06:00:00|905|900|906.3|901.3|907.1|902.1|904.7|899.7|53
1599458700000|2020-09-07 06:05:00|906.2|901.2|905.3|900.3|906.3|901.3|904.7|899.7|66
1599459000000|2020-09-07 06:10:00|905.5|900.5|904.8|899.8|905.8|900.8|904.6|899.6|35
1599459300000|2020-09-07 06:15:00|904.6|899.6|905.2|900.2|905.2|900.2|904.1|899.1|33
1599459600000|2020-09-07 06:20:00|905.1|900.1|904.7|899.7|905.4|900.4|904.7|899.7|30
1599459900000|2020-09-07 06:25:00|904.4|899.4|904.2|899.2|904.9|899.9|904.2|899.2|23
1599460200000|2020-09-07 06:30:00|904.3|899.3|904.8|899.8|904.8|899.8|904.1|899.1|37
1599460500000|2020-09-07 06:35:00|905.1|900.1|904.6|899.6|905.2|900.2|904.1|899.1|49
1599460800000|2020-09-07 06:40:00|904.7|899.7|905.9|900.9|905.9|900.9|904.7|899.7|39
1599461100000|2020-09-07 06:45:00|905.8|900.8|904.9|899.9|905.8|900.8|904.4|899.4|32
1599461400000|2020-09-07 06:50:00|905|900|905.1|900.1|905.1|900.1|904.9|899.9|12
1599461700000|2020-09-07 06:55:00|904.9|899.9|904.7|899.7|905.2|900.2|904.2|899.2|57
1599462000000|2020-09-07 07:00:00|904.4|899.4|904.1|899.1|904.6|899.6|903.9|898.9|50
1599462300000|2020-09-07 07:05:00|904|899|904.8|899.8|905|900|903.7|898.7|90
1599462600000|2020-09-07 07:10:00|904.6|899.6|906.6|901.6|907|902|904.3|899.3|49
1599462900000|2020-09-07 07:15:00|906.3|901.3|905.1|900.1|906.4|901.4|904.9|899.9|31
1599463200000|2020-09-07 07:20:00|905.2|900.2|907|902|907.1|902.1|905.2|900.2|23
1599463500000|2020-09-07 07:25:00|907.1|902.1|906.5|901.5|907.2|902.2|906.5|901.5|38
1599463800000|2020-09-07 07:30:00|906.6|901.6|908.4|903.4|908.6|903.6|906.6|901.6|43
1599464100000|2020-09-07 07:35:00|908.3|903.3|908.7|903.7|908.7|903.7|907.9|902.9|36
1599464400000|2020-09-07 07:40:00|908.9|903.9|908.5|903.5|909.2|904.2|908.3|903.3|39
1599464700000|2020-09-07 07:45:00|908.4|903.4|909.2|904.2|909.5|904.5|908.4|903.4|18
1599465000000|2020-09-07 07:50:00|909.3|904.3|909.3|904.3|910.1|905.1|909.1|904.1|50
1599465300000|2020-09-07 07:55:00|909.4|904.4|908.7|903.7|909.5|904.5|908.2|903.2|32
1599465600000|2020-09-07 08:00:00|908.8|903.8|908.9|903.9|909|904|908|903|38
1599465900000|2020-09-07 08:05:00|909|904|909.1|904.1|909.7|904.7|908.9|903.9|24
1599466200000|2020-09-07 08:10:00|909.2|904.2|910.6|905.6|910.6|905.6|909.2|904.2|48
1599466500000|2020-09-07 08:15:00|910.5|905.5|908.9|903.9|910.6|905.6|908.8|903.8|44
1599466800000|2020-09-07 08:20:00|909|904|909.1|904.1|909.3|904.3|908.8|903.8|11
1599467100000|2020-09-07 08:25:00|909|904|908.5|903.5|909.3|904.3|907.6|902.6|38
1599467400000|2020-09-07 08:30:00|908.3|903.3|908.9|903.9|909.4|904.4|908.3|903.3|15
1599467700000|2020-09-07 08:35:00|908.8|903.8|909.2|904.2|909.4|904.4|908.6|903.6|30
1599468000000|2020-09-07 08:40:00|909.3|904.3|906.9|901.9|909.4|904.4|906.9|901.9|34
1599468300000|2020-09-07 08:45:00|907|902|909.4|904.4|910.6|905.6|906.4|901.4|38
1599468600000|2020-09-07 08:50:00|909.3|904.3|907.2|902.2|910.4|905.4|907.2|902.2|23
1599468900000|2020-09-07 08:55:00|908|903|908.7|903.7|908.8|903.8|908|903|13
1599469200000|2020-09-07 09:00:00|908.8|903.8|908.8|903.8|908.8|903.8|908.3|903.3|9
1599469500000|2020-09-07 09:05:00|908.7|903.7|907|902|908.7|903.7|906.9|901.9|19
1599469800000|2020-09-07 09:10:00|906.9|901.9|906|901|906.9|901.9|905.9|900.9|33
1599470100000|2020-09-07 09:15:00|906.1|901.1|907.7|902.7|907.7|902.7|906.1|901.1|15
1599470400000|2020-09-07 09:20:00|908.2|903.2|907.4|902.4|908.2|903.2|907.2|902.2|22
1599470700000|2020-09-07 09:25:00|907.3|902.3|907|902|907.4|902.4|907|902|5
1599471000000|2020-09-07 09:30:00|906.3|901.3|906.7|901.7|907|902|906|901|22
1599471300000|2020-09-07 09:35:00|906.6|901.6|906|901|906.6|901.6|905.7|900.7|32
1599471600000|2020-09-07 09:40:00|905.9|900.9|906.1|901.1|906.1|901.1|905.7|900.7|18
1599471900000|2020-09-07 09:45:00|906|901|905.9|900.9|906.1|901.1|905.9|900.9|4
1599472200000|2020-09-07 09:50:00|906.1|901.1|906.1|901.1|906.1|901.1|906.1|901.1|1
1599472500000|2020-09-07 09:55:00|905.9|900.9|905.2|900.2|905.9|900.9|905.1|900.1|12
1599472800000|2020-09-07 10:00:00|905.1|900.1|905|900|905.3|900.3|905|900|22
1599473100000|2020-09-07 10:05:00|905.1|900.1|905.9|900.9|906|901|904.9|899.9|19
1599473400000|2020-09-07 10:10:00|906|901|905.7|900.7|906.2|901.2|905.6|900.6|19
1599473700000|2020-09-07 10:15:00|905.6|900.6|905.8|900.8|906.7|901.7|905.5|900.5|62
1599474000000|2020-09-07 10:20:00|905.7|900.7|905.2|900.2|906.1|901.1|905.2|900.2|18
1599474300000|2020-09-07 10:25:00|905.1|900.1|904.6|899.6|905.9|900.9|904.2|899.2|43
1599474600000|2020-09-07 10:30:00|905.3|900.3|904.8|899.8|905.3|900.3|904.5|899.5|20
1599474900000|2020-09-07 10:35:00|904.7|899.7|904.3|899.3|905.2|900.2|904.3|899.3|24
1599475200000|2020-09-07 10:40:00|904.5|899.5|905.2|900.2|905.2|900.2|904.5|899.5|5
1599475500000|2020-09-07 10:45:00|905.3|900.3|905.4|900.4|905.5|900.5|905.3|900.3|6
1599475800000|2020-09-07 10:50:00|905.3|900.3|904.8|899.8|905.5|900.5|904.5|899.5|20
1599476100000|2020-09-07 10:55:00|904.7|899.7|904.6|899.6|905|900|904.4|899.4|18
1599476400000|2020-09-07 11:00:00|904.5|899.5|903.8|898.8|904.5|899.5|903.5|898.5|10
1599476700000|2020-09-07 11:05:00|903.9|898.9|904.6|899.6|904.6|899.6|903.9|898.9|15
1599477000000|2020-09-07 11:10:00|904.9|899.9|905|900|905.1|900.1|904.6|899.6|27
1599477300000|2020-09-07 11:15:00|904.9|899.9|904.7|899.7|905.2|900.2|904.7|899.7|18
1599477600000|2020-09-07 11:20:00|904.6|899.6|904.2|899.2|904.7|899.7|904.2|899.2|14
1599477900000|2020-09-07 11:25:00|904.3|899.3|904.1|899.1|904.6|899.6|904|899|40
1599478200000|2020-09-07 11:30:00|904|899|904.3|899.3|904.3|899.3|903.8|898.8|22
1599478500000|2020-09-07 11:35:00|904.2|899.2|905.1|900.1|905.1|900.1|904.2|899.2|21
1599478800000|2020-09-07 11:40:00|905.2|900.2|905.3|900.3|905.4|900.4|904.6|899.6|37
1599479100000|2020-09-07 11:45:00|905.2|900.2|904.5|899.5|905.7|900.7|904.5|899.5|24
1599479400000|2020-09-07 11:50:00|904.6|899.6|904|899|904.7|899.7|903.9|898.9|18
1599479700000|2020-09-07 11:55:00|904.2|899.2|904.3|899.3|904.3|899.3|903.9|898.9|9
1599480000000|2020-09-07 12:00:00|904|899|904.7|899.7|904.7|899.7|903.9|898.9|46
1599480300000|2020-09-07 12:05:00|904.8|899.8|904.2|899.2|904.8|899.8|904.1|899.1|21
1599480600000|2020-09-07 12:10:00|904.1|899.1|904|899|904.3|899.3|903.1|898.1|36
1599480900000|2020-09-07 12:15:00|904.1|899.1|904|899|904.2|899.2|903.8|898.8|23
1599481200000|2020-09-07 12:20:00|904.1|899.1|903.7|898.7|904.1|899.1|903.5|898.5|15
1599481500000|2020-09-07 12:25:00|903.9|898.9|905.2|900.2|905.3|900.3|903.9|898.9|14
1599481800000|2020-09-07 12:30:00|905.1|900.1|906.1|901.1|906.6|901.6|904.8|899.8|34
1599482100000|2020-09-07 12:35:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|19
1599482400000|2020-09-07 12:40:00|906.4|901.4|907.3|902.3|907.6|902.6|905.9|900.9|42
1599482700000|2020-09-07 12:45:00|907.2|902.2|906.9|901.9|907.5|902.5|906.9|901.9|20
1599483000000|2020-09-07 12:50:00|906.8|901.8|907.6|902.6|907.7|902.7|906.3|901.3|37
1599483300000|2020-09-07 12:55:00|907.5|902.5|906.9|901.9|907.5|902.5|906.7|901.7|27
1599483600000|2020-09-07 13:00:00|906.8|901.8|904.5|899.5|906.9|901.9|904.1|899.1|80
1599483900000|2020-09-07 13:05:00|904.6|899.6|907.2|898.5|908|901.4|904.3|898.5|153
1599484200000|2020-09-07 13:10:00|907.1|898.4|906.4|897.6|907.7|898.9|906.3|897.4|87
1599484500000|2020-09-07 13:15:00|906.5|897.7|906.7|897.6|907|898|906.1|897.1|34
1599484800000|2020-09-07 13:20:00|907|897.9|906.2|897.2|907.2|898.2|906.1|897.1|41
1599485100000|2020-09-07 13:25:00|906.3|897.3|905.7|896.7|906.6|897.6|905.4|896.4|64
1599485400000|2020-09-07 13:30:00|905.6|896.6|906|896.9|906|897|905.1|896.1|29
1599485700000|2020-09-07 13:35:00|906.1|897|906.5|897.6|906.6|897.6|905.9|896.7|44
1599486000000|2020-09-07 13:40:00|906.6|897.7|906.9|897.9|907.2|898.3|906.5|897.7|37
1599486300000|2020-09-07 13:45:00|907|898.1|907.4|898.6|908.2|899.2|906.7|897.7|55
1599486600000|2020-09-07 13:50:00|907.3|898.5|907.6|898.9|907.8|899.1|906.7|897.9|112
1599486900000|2020-09-07 13:55:00|907.4|898.8|906.5|897.7|907.7|898.9|906.2|897.4|64
1599487200000|2020-09-07 14:00:00|906.4|897.6|906.5|897.6|907.7|898.8|906.1|897.2|61
1599487500000|2020-09-07 14:05:00|906.2|897.4|908.8|899.9|908.9|900.1|905.8|896.9|79
1599487800000|2020-09-07 14:10:00|908.9|900|908.5|899.7|909|900.2|908.4|899.6|48
1599488100000|2020-09-07 14:15:00|908.3|899.4|908.7|899.8|908.8|900|907.9|899|38
1599488400000|2020-09-07 14:20:00|908.5|899.9|912.6|896.2|912.6|899.9|908.5|896.2|47
1599488700000|2020-09-07 14:25:00|912.7|896.1|916.4|897.4|916.4|897.6|912.7|896|72
1599489000000|2020-09-07 14:30:00|916.3|897.3|916.1|896.7|916.8|897.8|914.7|895.6|60
1599489300000|2020-09-07 14:35:00|916.3|896.8|915.1|895.7|917.1|897.6|915.1|895.6|46
1599489600000|2020-09-07 14:40:00|915.3|895.9|916.5|897.2|917.1|897.8|915.3|895.9|61
1599489900000|2020-09-07 14:45:00|916.4|897.1|917.4|898.2|917.5|898.3|916.1|896.7|68
1599490200000|2020-09-07 14:50:00|917.2|898|916.7|897.1|917.2|898.1|915.1|895.7|92
1599490500000|2020-09-07 14:55:00|916.6|896.9|915.5|896.1|916.7|897.1|915.3|895.9|73
1599490800000|2020-09-07 15:00:00|915.6|896.3|916.2|896.9|916.8|897.4|915.6|896.2|47
1599491100000|2020-09-07 15:05:00|916|896.8|916.5|897.2|916.7|897.4|915.8|896.5|44
1599491400000|2020-09-07 15:10:00|916.2|896.9|916.9|897.6|916.9|897.6|916.2|896.9|29
1599491700000|2020-09-07 15:15:00|916.6|897.2|917|897.9|917.5|898.3|916.4|897.1|38
1599492000000|2020-09-07 15:20:00|917.1|898|918|898.9|918|898.9|917.1|898|38
1599492300000|2020-09-07 15:25:00|917.9|898.8|917.4|898.2|918|898.9|916.8|897.7|59
1599492600000|2020-09-07 15:30:00|917.5|898.3|919.2|899.9|919.2|899.9|917.4|898.2|43
1599492900000|2020-09-07 15:35:00|918.8|899.5|918.6|899.4|919.1|899.8|917.9|898.7|25
1599493200000|2020-09-07 15:40:00|918.5|899.3|917.9|898.8|918.6|899.4|917.8|898.6|25
1599493500000|2020-09-07 15:45:00|917.7|898.5|917.6|898.4|917.8|898.5|917.1|897.9|17
1599493800000|2020-09-07 15:50:00|917.7|898.3|917.6|898.3|917.8|898.4|917.3|897.9|29
1599494100000|2020-09-07 15:55:00|917.5|896.6|916.7|896.7|917.5|896.8|916.6|896.6|4
1599516000000|2020-09-07 22:00:00|921.5|901.5|921.5|901.5|922|902|921.5|901.5|7
1599516300000|2020-09-07 22:05:00|921.8|904.5|916.7|907.3|921.8|907.3|915.6|903.8|21
1599516600000|2020-09-07 22:10:00|916.9|907.5|917.8|908.4|917.8|908.4|916.9|907.5|17
1599516900000|2020-09-07 22:15:00|918|908.6|917.9|908.7|918.7|909.3|917.9|908.6|18
1599517200000|2020-09-07 22:20:00|917.8|908.8|918.6|909.4|918.8|909.5|917.8|908.7|24
1599517500000|2020-09-07 22:25:00|918.5|909.3|918.5|909.3|918.5|909.4|918.2|909|15
1599517800000|2020-09-07 22:30:00|918.6|909.4|918.5|909.3|918.6|909.4|918.5|909.3|3
1599518100000|2020-09-07 22:35:00|918.6|909.4|916.1|907|918.6|909.4|916.1|907|12
1599518400000|2020-09-07 22:40:00|916.6|907.5|917.1|907.8|917.3|908|916.6|907.4|10
1599518700000|2020-09-07 22:45:00|917|907.7|918.2|908.8|918.2|908.8|916.8|907.5|27
1599519000000|2020-09-07 22:50:00|918.3|909|918.2|909.1|918.9|909.6|918.2|908.9|19
1599519300000|2020-09-07 22:55:00|918.3|909|918.7|909.5|918.9|909.6|918.1|908.9|22
1599519600000|2020-09-07 23:00:00|918.6|909.4|918.7|909.6|918.8|909.7|918.6|909.4|13
1599519900000|2020-09-07 23:05:00|918.6|909.5|918.5|909.2|918.7|909.5|918.2|909.1|28
1599520200000|2020-09-07 23:10:00|918.4|909.1|918.4|909.2|918.5|909.4|917.8|908.6|39
1599520500000|2020-09-07 23:15:00|918.3|909.1|918.8|909.7|919|909.9|918.2|909.1|20
1599520800000|2020-09-07 23:20:00|918.9|909.6|918.5|909.6|918.9|909.8|918.3|909.3|15
1599521100000|2020-09-07 23:25:00|918.6|909.7|918.7|909.8|918.9|909.9|918.2|909.3|16
1599521400000|2020-09-07 23:30:00|919|910.1|918.7|909.8|919|910.1|918.6|909.8|9
1599521700000|2020-09-07 23:35:00|918.6|909.7|918|909.1|918.7|909.7|918|909.1|19
1599522000000|2020-09-07 23:40:00|917.9|909|917.7|908.7|917.9|909|917|908.1|22
1599522300000|2020-09-07 23:45:00|917.8|908.8|914.7|909.7|917.8|910.3|914.6|907.5|45
1599522600000|2020-09-07 23:50:00|914.6|909.6|915|910|915.2|910.2|914.5|909.5|16
1599522900000|2020-09-07 23:55:00|915.1|910.1|914.8|909.8|915.1|910.1|914.8|909.8|8
1599523200000|2020-09-08 00:00:00|914.7|909.7|915.5|910.5|916.1|911.1|914.2|909.2|68
1599523500000|2020-09-08 00:05:00|915.6|910.6|915.4|910.4|915.6|910.6|914.8|909.8|19
1599523800000|2020-09-08 00:10:00|915.6|910.6|916.5|911.5|916.7|911.7|915.5|910.5|23
1599524100000|2020-09-08 00:15:00|916.3|911.3|915.8|910.8|916.3|911.3|915.6|910.6|14
1599524400000|2020-09-08 00:20:00|915.9|910.9|915.4|910.4|915.9|910.9|915.4|910.4|20
1599524700000|2020-09-08 00:25:00|915.5|910.5|916.1|911.1|916.1|911.1|915.2|910.2|23
1599525000000|2020-09-08 00:30:00|916|911|914.6|909.6|916|911|914.5|909.5|17
1599525300000|2020-09-08 00:35:00|914.8|909.8|914.5|909.5|915|910|914.5|909.5|21
1599525600000|2020-09-08 00:40:00|914.6|909.6|914.4|909.4|914.7|909.7|914|909|18
1599525900000|2020-09-08 00:45:00|914.5|909.5|914.6|909.6|914.8|909.8|914.5|909.5|12
1599526200000|2020-09-08 00:50:00|914.4|909.4|914.4|909.4|914.4|909.4|914.3|909.3|5
1599526500000|2020-09-08 00:55:00|914.3|909.3|914.4|909.4|914.5|909.5|914.1|909.1|11
1599526800000|2020-09-08 01:00:00|914.1|909.1|914.3|909.3|914.8|909.8|914.1|909.1|23
1599527100000|2020-09-08 01:05:00|914.4|909.4|911.2|906.2|914.4|909.4|911|906|65
1599527400000|2020-09-08 01:10:00|911.3|906.3|911.8|906.8|912.1|907.1|911.2|906.2|59
1599527700000|2020-09-08 01:15:00|911.9|906.9|912.2|907.2|912.3|907.3|911.7|906.7|26
1599528000000|2020-09-08 01:20:00|912|907|912.1|907.1|912.8|907.8|912|907|32
1599528300000|2020-09-08 01:25:00|912|907|912.9|907.9|913.1|908.1|911.8|906.8|21
1599528600000|2020-09-08 01:30:00|912.6|907.6|913.1|908.1|913.6|908.6|912.4|907.4|53
1599528900000|2020-09-08 01:35:00|913.2|908.2|913.1|908.1|913.7|908.7|912.9|907.9|20
1599529200000|2020-09-08 01:40:00|913.2|908.2|912.9|907.9|913.4|908.4|912.9|907.9|8
1599529500000|2020-09-08 01:45:00|912.8|907.8|913.1|908.1|913.2|908.2|912.4|907.4|46
1599529800000|2020-09-08 01:50:00|913.2|908.2|913.4|908.4|913.6|908.6|913.2|908.2|11
1599530100000|2020-09-08 01:55:00|913.5|908.5|912.7|907.7|913.5|908.5|912.6|907.6|10
1599530400000|2020-09-08 02:00:00|912.6|907.6|913.4|908.4|913.6|908.6|912.6|907.6|13
1599530700000|2020-09-08 02:05:00|913.3|908.3|914.7|909.7|915.3|910.3|913.3|908.3|44
1599531000000|2020-09-08 02:10:00|914.8|909.8|914.8|909.8|915.1|910.1|914.7|909.7|28
1599531300000|2020-09-08 02:15:00|914.9|909.9|914.9|909.9|915.2|910.2|914.8|909.8|24
1599531600000|2020-09-08 02:20:00|915.1|910.1|915.2|910.2|915.2|910.2|915.1|910.1|2
1599531900000|2020-09-08 02:25:00|915|910|914.8|909.8|915|910|914.8|909.8|5
1599532200000|2020-09-08 02:30:00|914.7|909.7|913.8|908.8|914.7|909.7|913.8|908.8|18
1599532500000|2020-09-08 02:35:00|913.9|908.9|913.7|908.7|913.9|908.9|913.3|908.3|16
1599532800000|2020-09-08 02:40:00|913.6|908.6|913.8|908.8|914|909|913.3|908.3|30
1599533100000|2020-09-08 02:45:00|913.9|908.9|913.9|908.9|914|909|913.8|908.8|41
1599533400000|2020-09-08 02:50:00|914|909|913.8|908.8|914|909|913.8|908.8|21
1599533700000|2020-09-08 02:55:00|913.7|908.7|913.5|908.5|913.7|908.7|913.5|908.5|2
1599534000000|2020-09-08 03:00:00|913.3|908.3|912.8|907.8|913.6|908.6|912.7|907.7|34
1599534300000|2020-09-08 03:05:00|912.9|907.9|912.2|907.2|912.9|907.9|911.9|906.9|40
1599534600000|2020-09-08 03:10:00|912.4|907.4|913.4|908.4|913.7|908.7|912.4|907.4|16
1599534900000|2020-09-08 03:15:00|913.3|908.3|913.2|908.2|913.4|908.4|913.1|908.1|8
1599535200000|2020-09-08 03:20:00|913.1|908.1|913|908|913.2|908.2|912.5|907.5|33
1599535500000|2020-09-08 03:25:00|912.9|907.9|911.7|906.7|912.9|907.9|911.2|906.2|18
1599535800000|2020-09-08 03:30:00|911.9|906.9|911.5|906.5|912|907|911.2|906.2|19
1599536100000|2020-09-08 03:35:00|911.7|906.7|912.2|907.2|912.5|907.5|911.7|906.7|12
1599536400000|2020-09-08 03:40:00|912.3|907.3|912.4|907.4|912.5|907.5|912.1|907.1|12
1599536700000|2020-09-08 03:45:00|912.2|907.2|912.1|907.1|912.2|907.2|912|907|6
1599537000000|2020-09-08 03:50:00|912.3|907.3|912.4|907.4|912.5|907.5|912.3|907.3|5
1599537300000|2020-09-08 03:55:00|912.6|907.6|914.1|909.1|914.1|909.1|912.6|907.6|18
1599537600000|2020-09-08 04:00:00|914|909|914|909|914.3|909.3|913.8|908.8|28
1599537900000|2020-09-08 04:05:00|914.1|909.1|914|909|914.1|909.1|913.9|908.9|20
1599538200000|2020-09-08 04:10:00|913.9|908.9|914.3|909.3|914.4|909.4|913.9|908.9|13
1599538500000|2020-09-08 04:15:00|914.4|909.4|915.7|910.7|915.9|910.9|914.4|909.4|19
1599538800000|2020-09-08 04:20:00|915.6|910.6|915.9|910.9|915.9|910.9|915.5|910.5|4
1599539100000|2020-09-08 04:25:00|915.8|910.8|915.2|910.2|915.8|910.8|915.2|910.2|11
1599539400000|2020-09-08 04:30:00|914.8|909.8|915.3|910.3|915.5|910.5|914.4|909.4|15
1599539700000|2020-09-08 04:35:00|915|910|914.8|909.8|915.1|910.1|914.8|909.8|3
1599540000000|2020-09-08 04:40:00|914.7|909.7|914.6|909.6|914.8|909.8|914.6|909.6|4
1599540300000|2020-09-08 04:45:00|914.5|909.5|914|909|914.5|909.5|913.9|908.9|3
1599540600000|2020-09-08 04:50:00|913.9|908.9|913.8|908.8|913.9|908.9|913.8|908.8|2
1599540900000|2020-09-08 04:55:00|913.9|908.9|913.8|908.8|914.1|909.1|913.8|908.8|4
1599541200000|2020-09-08 05:00:00|914|909|914.8|909.8|915.1|910.1|913.9|908.9|20
1599541500000|2020-09-08 05:05:00|914.7|909.7|913.9|908.9|914.7|909.7|913.9|908.9|4
1599541800000|2020-09-08 05:10:00|914.1|909.1|914.5|909.5|914.5|909.5|914|909|5
1599542100000|2020-09-08 05:15:00|914.6|909.6|915.3|910.3|915.3|910.3|914.6|909.6|15
1599542400000|2020-09-08 05:20:00|915.4|910.4|915.7|910.7|915.7|910.7|915.4|910.4|3
1599542700000|2020-09-08 05:25:00|915.8|910.8|916.4|911.4|916.4|911.4|915.7|910.7|20
1599543000000|2020-09-08 05:30:00|916.3|911.3|915.5|910.5|916.3|911.3|914.7|909.7|12
1599543300000|2020-09-08 05:35:00|915.3|910.3|915.4|910.4|915.7|910.7|914.7|909.7|20
1599543600000|2020-09-08 05:40:00|915.2|910.2|915.2|910.2|915.3|910.3|914.9|909.9|14
1599543900000|2020-09-08 05:45:00|915.3|910.3|916.2|911.2|916.5|911.5|915|910|35
1599544200000|2020-09-08 05:50:00|916.3|911.3|916.7|911.7|917.2|912.2|916.2|911.2|42
1599544500000|2020-09-08 05:55:00|916.5|911.5|919|914|919.2|914.2|916.5|911.5|52
1599544800000|2020-09-08 06:00:00|919.2|914.2|919.9|914.9|920.2|915.2|918.9|913.9|96
1599545100000|2020-09-08 06:05:00|920.2|915.2|919.4|914.4|920.3|915.3|919|914|93
1599545400000|2020-09-08 06:10:00|919.3|914.3|918.8|913.8|920.2|915.2|918.6|913.6|55
1599545700000|2020-09-08 06:15:00|918.7|913.7|918.7|913.7|919.3|914.3|918.7|913.7|36
1599546000000|2020-09-08 06:20:00|918.4|913.4|917.6|912.6|918.5|913.5|916.9|911.9|44
1599546300000|2020-09-08 06:25:00|917.7|912.7|917.7|912.7|917.8|912.8|916.9|911.9|77
1599546600000|2020-09-08 06:30:00|917.6|912.6|916.9|911.9|917.9|912.9|916.5|911.5|73
1599546900000|2020-09-08 06:35:00|917|912|917.7|912.7|917.7|912.7|917|912|29
1599547200000|2020-09-08 06:40:00|917.6|912.6|918.4|913.4|918.6|913.6|917.5|912.5|42
1599547500000|2020-09-08 06:45:00|918.3|913.3|919.1|914.1|919.1|914.1|918.2|913.2|42
1599547800000|2020-09-08 06:50:00|919|914|918.2|913.2|919.1|914.1|917.8|912.8|46
1599548100000|2020-09-08 06:55:00|918.3|913.3|919.1|914.1|919.1|914.1|918.1|913.1|20
1599548400000|2020-09-08 07:00:00|919.2|914.2|921.2|916.2|921.3|916.3|919.1|914.1|46
1599548700000|2020-09-08 07:05:00|921.3|916.3|919.9|914.9|923.4|918.4|919.3|914.3|70
1599549000000|2020-09-08 07:10:00|919.8|914.8|920|915|920.5|915.5|917.6|912.6|73
1599549300000|2020-09-08 07:15:00|919.8|914.8|917.8|912.8|920.2|915.2|917.8|912.8|62
1599549600000|2020-09-08 07:20:00|917.7|912.7|916.9|911.9|917.8|912.8|916.1|911.1|56
1599549900000|2020-09-08 07:25:00|917|912|918.2|913.2|918.4|913.4|917|912|35
1599550200000|2020-09-08 07:30:00|918.1|913.1|918.4|913.4|918.4|913.4|917.7|912.7|37
1599550500000|2020-09-08 07:35:00|918.1|913.1|918|913|918.3|913.3|917.1|912.1|46
1599550800000|2020-09-08 07:40:00|918.3|913.3|920|915|921.1|916.1|918.3|913.3|72
1599551100000|2020-09-08 07:45:00|920.3|915.3|920.1|915.1|920.8|915.8|920.1|915.1|9
1599551400000|2020-09-08 07:50:00|920.2|915.2|920.4|915.4|920.6|915.6|919.6|914.6|34
1599551700000|2020-09-08 07:55:00|920.3|915.3|919.7|914.7|920.3|915.3|919.4|914.4|44
1599552000000|2020-09-08 08:00:00|919.8|914.8|919.6|914.6|920.7|915.7|919.5|914.5|23
1599552300000|2020-09-08 08:05:00|919.9|914.9|919.9|914.9|920.3|915.3|919.6|914.6|37
1599552600000|2020-09-08 08:10:00|919.8|914.8|919|914|919.8|914.8|918.7|913.7|29
1599552900000|2020-09-08 08:15:00|918.9|913.9|917.1|912.1|918.9|913.9|916.5|911.5|79
1599553200000|2020-09-08 08:20:00|916.9|911.9|916.6|911.6|917.1|912.1|916|911|34
1599553500000|2020-09-08 08:25:00|916.4|911.4|916.5|911.5|916.7|911.7|915|910|29
1599553800000|2020-09-08 08:30:00|916.7|911.7|915.8|910.8|917|912|915.8|910.8|40
1599554100000|2020-09-08 08:35:00|915.7|910.7|914.7|909.7|915.8|910.8|913.5|908.5|30
1599554400000|2020-09-08 08:40:00|914.6|909.6|912.8|907.8|914.6|909.6|912.7|907.7|34
1599554700000|2020-09-08 08:45:00|912.9|907.9|912|907|913.5|908.5|911.9|906.9|79
1599555000000|2020-09-08 08:50:00|912.1|907.1|911.4|906.4|912.2|907.2|911.4|906.4|33
1599555300000|2020-09-08 08:55:00|911.6|906.6|911.4|906.4|912.3|907.3|911.1|906.1|58
1599555600000|2020-09-08 09:00:00|911.1|906.1|912.6|907.6|912.6|907.6|911.1|906.1|61
1599555900000|2020-09-08 09:05:00|912.2|907.2|911.7|906.7|912.2|907.2|911.2|906.2|43
1599556200000|2020-09-08 09:10:00|911.8|906.8|911.1|906.1|911.8|906.8|911.1|906.1|27
1599556500000|2020-09-08 09:15:00|911.2|906.2|910.7|905.7|911.5|906.5|910.1|905.1|42
1599556800000|2020-09-08 09:20:00|910.8|905.8|909.8|904.8|910.8|905.8|909.8|904.8|51
1599557100000|2020-09-08 09:25:00|909.7|904.7|908.1|903.1|909.7|904.7|908|903|57
1599557400000|2020-09-08 09:30:00|907.9|902.9|906.7|901.7|908.1|903.1|906.3|901.3|70
1599557700000|2020-09-08 09:35:00|906.6|901.6|907.7|902.7|907.7|902.7|906.6|901.6|42
1599558000000|2020-09-08 09:40:00|907.5|902.5|903.5|898.5|907.6|902.6|903.1|898.1|76
1599558300000|2020-09-08 09:45:00|903.4|898.4|904|899|905.3|900.3|902.8|897.8|72
1599558600000|2020-09-08 09:50:00|904.1|899.1|904.7|899.7|905.7|900.7|904|899|86
1599558900000|2020-09-08 09:55:00|904.9|899.9|903.8|898.8|904.9|899.9|903.6|898.6|36
1599559200000|2020-09-08 10:00:00|903.6|898.6|903.8|898.8|903.9|898.9|902.9|897.9|82
1599559500000|2020-09-08 10:05:00|903.9|898.9|901.6|896.6|903.9|898.9|901.4|896.4|94
1599559800000|2020-09-08 10:10:00|901.4|896.4|901.9|896.9|901.9|896.9|899.3|894.3|102
1599560100000|2020-09-08 10:15:00|901.8|896.8|900.9|895.9|901.8|896.8|899.6|894.6|80
1599560400000|2020-09-08 10:20:00|900.4|895.4|903.3|898.3|904.7|899.7|899.9|894.9|59
1599560700000|2020-09-08 10:25:00|903.1|898.1|901.2|896.2|903.5|898.5|901|896|86
1599561000000|2020-09-08 10:30:00|901.4|896.4|900.4|895.4|901.7|896.7|900.4|895.4|58
1599561300000|2020-09-08 10:35:00|899.1|894.1|899.9|894.9|900.9|895.9|898.9|893.9|61
1599561600000|2020-09-08 10:40:00|900|895|902.9|897.9|903.2|898.2|899.6|894.6|59
1599561900000|2020-09-08 10:45:00|903|898|904.3|899.3|904.3|899.3|901.7|896.7|69
1599562200000|2020-09-08 10:50:00|904.2|899.2|902.8|897.8|904.2|899.2|902.7|897.7|93
1599562500000|2020-09-08 10:55:00|902.7|897.7|901.7|896.7|902.9|897.9|901.5|896.5|54
1599562800000|2020-09-08 11:00:00|901.6|896.6|902.5|897.5|902.6|897.6|900.4|895.4|90
1599563100000|2020-09-08 11:05:00|902.4|897.4|900.9|895.9|903|898|900.9|895.9|87
1599563400000|2020-09-08 11:10:00|900.8|895.8|901.9|896.9|902.9|897.9|900.4|895.4|78
1599563700000|2020-09-08 11:15:00|901.8|896.8|901.3|896.3|902.4|897.4|901.2|896.2|96
1599564000000|2020-09-08 11:20:00|901.2|896.2|899.5|894.5|901.3|896.3|898.8|893.8|80
1599564300000|2020-09-08 11:25:00|899.4|894.4|900.9|895.9|903.4|896.2|899.2|894.2|104
1599564600000|2020-09-08 11:30:00|900.8|895.8|898.1|893.1|900.8|895.8|897.2|892.2|90
1599564900000|2020-09-08 11:35:00|897.9|892.9|896.4|891.4|898.9|893.9|896|891|90
1599565200000|2020-09-08 11:40:00|896.3|891.3|895.6|890.6|897.3|892.3|895.6|890.6|125
1599565500000|2020-09-08 11:45:00|895.7|890.7|894.5|889.5|895.7|890.7|892.6|887.6|184
1599565800000|2020-09-08 11:50:00|894.4|889.4|898.7|893.7|898.7|893.7|894.2|889.2|129
1599566100000|2020-09-08 11:55:00|898.8|893.8|900.7|895.7|901.4|896.4|898.7|893.7|115
1599566400000|2020-09-08 12:00:00|900.9|895.9|902.3|897.3|903.5|898.5|900.5|895.5|141
1599566700000|2020-09-08 12:05:00|902.5|897.5|900.8|895.8|902.5|897.5|900.3|895.3|70
1599567000000|2020-09-08 12:10:00|900.4|895.4|898.9|893.9|901.2|896.2|898.7|893.7|85
1599567300000|2020-09-08 12:15:00|898.8|893.8|900.8|895.8|900.8|895.8|897.8|892.8|155
1599567600000|2020-09-08 12:20:00|902|897|904.3|899.3|904.5|899.5|902|897|142
1599567900000|2020-09-08 12:25:00|904.2|899.2|904.6|899.6|904.9|899.9|902.9|897.9|159
1599568200000|2020-09-08 12:30:00|904.5|899.5|903.5|898.5|905.8|900.8|902.9|897.9|188
1599568500000|2020-09-08 12:35:00|903.6|898.6|899.2|894.2|904.1|899.1|898.7|893.7|178
1599568800000|2020-09-08 12:40:00|899|894|901.8|896.8|902.6|897.6|897.8|892.8|182
1599569100000|2020-09-08 12:45:00|901.7|896.7|902.2|897.2|903.1|898.1|901.5|896.5|78
1599569400000|2020-09-08 12:50:00|902|897|899.2|894.2|902.8|897.8|897.9|892.9|135
1599569700000|2020-09-08 12:55:00|899.4|894.4|901.7|896.7|902.9|897.9|899.4|894.4|119
1599570000000|2020-09-08 13:00:00|901.4|896.4|903.5|898.5|904.9|899.9|900.3|895.3|251
1599570300000|2020-09-08 13:05:00|903.4|898.4|902.1|897.1|903.8|898.8|900.9|895.9|176
1599570600000|2020-09-08 13:10:00|902|897|901.1|896.1|903|898|900|895|126
1599570900000|2020-09-08 13:15:00|900.6|895.6|902.3|897.3|902.5|897.5|899.9|894.9|175
1599571200000|2020-09-08 13:20:00|902.4|897.4|901|896|903.9|898.9|900.8|895.8|165
1599571500000|2020-09-08 13:25:00|900.9|895.9|900.9|895.9|901.7|896.7|898.3|893.3|148
1599571800000|2020-09-08 13:30:00|900.8|895.8|902.1|897.1|905.3|900.3|900|895|264
1599572100000|2020-09-08 13:35:00|902.2|897.2|900.1|895.1|903.1|898.1|898.1|893.1|364
1599572400000|2020-09-08 13:40:00|899.7|894.7|895|890|899.7|894.7|893.4|888.4|397
1599572700000|2020-09-08 13:45:00|894.6|889.6|894.6|889.6|899.2|894.2|893.8|888.8|485
1599573000000|2020-09-08 13:50:00|894.5|889.5|902.6|897.6|903.2|898.2|893.1|888.1|377
1599573300000|2020-09-08 13:55:00|902.7|897.7|906.2|901.2|907|902|901.4|896.4|243
1599573600000|2020-09-08 14:00:00|906.1|901.1|906.8|901.8|907.9|902.9|904.3|899.3|250
1599573900000|2020-09-08 14:05:00|907|902|912.9|907.9|914.5|909.5|906.8|901.8|258
1599574200000|2020-09-08 14:10:00|913.2|908.2|916.6|911.6|918.2|913.2|913.2|908.2|355
1599574500000|2020-09-08 14:15:00|916.4|911.4|916.1|911.1|917.4|912.4|915.9|910.9|244
1599574800000|2020-09-08 14:20:00|916|911|915.7|910.7|917.3|912.3|915.4|910.4|210
1599575100000|2020-09-08 14:25:00|915.8|910.8|917.4|912.4|917.5|912.5|915.8|910.8|182
1599575400000|2020-09-08 14:30:00|917.2|912.2|915.6|910.6|919.9|914.9|915|910|262
1599575700000|2020-09-08 14:35:00|915.7|910.7|914.9|909.9|917|912|913.2|908.2|281
1599576000000|2020-09-08 14:40:00|915|910|910.7|905.7|917|912|910.4|905.4|295
1599576300000|2020-09-08 14:45:00|910.6|905.6|909|904|912.5|907.5|908.2|903.2|241
1599576600000|2020-09-08 14:50:00|908.9|903.9|909.7|904.7|911.6|906.6|908.9|903.9|136
1599576900000|2020-09-08 14:55:00|910|905|909.1|904.1|911.3|906.3|909.1|904.1|222
1599577200000|2020-09-08 15:00:00|909.4|904.4|910.8|905.8|910.9|905.9|906.6|901.6|264
1599577500000|2020-09-08 15:05:00|910.7|905.7|913.8|908.8|914|909|910.2|905.2|203
1599577800000|2020-09-08 15:10:00|914|909|916|911|916.8|911.8|913.5|908.5|202
1599578100000|2020-09-08 15:15:00|916.1|911.1|916.7|911.7|917.3|912.3|915.6|910.6|162
1599578400000|2020-09-08 15:20:00|916.8|911.8|915.9|910.9|917.3|912.3|915.6|910.6|132
1599578700000|2020-09-08 15:25:00|915.8|910.8|916.9|911.9|917.1|912.1|915.1|910.1|130
1599579000000|2020-09-08 15:30:00|917|912|914.3|909.3|918|913|912.8|907.8|147
1599579300000|2020-09-08 15:35:00|914.4|909.4|913.9|908.9|914.9|909.9|913.8|908.8|127
1599579600000|2020-09-08 15:40:00|913.7|908.7|914.7|909.7|914.7|909.7|912.9|907.9|98
1599579900000|2020-09-08 15:45:00|914.6|909.6|915.2|910.2|915.8|910.8|914|909|130
1599580200000|2020-09-08 15:50:00|915.3|910.3|913.1|908.1|915.7|910.7|913.1|908.1|119
1599580500000|2020-09-08 15:55:00|912.9|907.9|913.4|908.4|914.8|909.8|912.6|907.6|146
1599580800000|2020-09-08 16:00:00|913.7|908.7|914.6|909.6|914.8|909.8|912|907|140
1599581100000|2020-09-08 16:05:00|914.7|909.7|915.9|910.9|916.7|911.7|913.6|908.6|152
1599581400000|2020-09-08 16:10:00|915.8|910.8|916.8|911.8|917.6|912.6|915.6|910.6|175
1599581700000|2020-09-08 16:15:00|917|912|917.3|912.3|918.3|913.3|916.6|911.6|193
1599582000000|2020-09-08 16:20:00|917.4|912.4|917.3|912.3|917.8|912.8|916.8|911.8|164
1599582300000|2020-09-08 16:25:00|917.4|912.4|916.3|911.3|917.7|912.7|916|911|73
1599582600000|2020-09-08 16:30:00|916.2|911.2|917.7|912.7|918.4|913.4|915.9|910.9|168
1599582900000|2020-09-08 16:35:00|917.5|912.5|916.6|911.6|918.4|913.4|916.4|911.4|96
1599583200000|2020-09-08 16:40:00|916.8|911.8|915.6|910.6|917.5|912.5|915.2|910.2|75
1599583500000|2020-09-08 16:45:00|915.2|910.2|917.2|912.2|917.3|912.3|915.2|910.2|96
1599583800000|2020-09-08 16:50:00|917.1|912.1|915.9|910.9|917.1|912.1|915.7|910.7|73
1599584100000|2020-09-08 16:55:00|915.8|910.8|916.1|911.1|916.3|911.3|915.6|910.6|57
1599584400000|2020-09-08 17:00:00|916|911|913.4|908.4|916.3|911.3|912.3|907.3|219
1599584700000|2020-09-08 17:05:00|913.5|908.5|913.5|908.5|914.4|909.4|913.4|908.4|77
1599585000000|2020-09-08 17:10:00|913.6|908.6|913.5|908.5|914.6|909.6|913.4|908.4|80
1599585300000|2020-09-08 17:15:00|913.6|908.6|912.7|907.7|914.3|909.3|912.6|907.6|85
1599585600000|2020-09-08 17:20:00|912.8|907.8|912.1|907.1|913.1|908.1|911.9|906.9|78
1599585900000|2020-09-08 17:25:00|912.2|907.2|911.4|906.4|912.5|907.5|911.4|906.4|61
1599586200000|2020-09-08 17:30:00|911.5|906.5|912.8|907.8|913.4|908.4|911.4|906.4|54
1599586500000|2020-09-08 17:35:00|913|908|913.6|908.6|914.3|909.3|912.8|907.8|99
1599586800000|2020-09-08 17:40:00|913.5|908.5|914.4|909.4|914.7|909.7|913.5|908.5|38
1599587100000|2020-09-08 17:45:00|914.5|909.5|916.5|911.5|916.6|911.6|914.2|909.2|67
1599587400000|2020-09-08 17:50:00|916.4|911.4|915.2|910.2|916.4|911.4|914.8|909.8|72
1599587700000|2020-09-08 17:55:00|915.6|910.6|915.3|910.3|915.6|910.6|914.8|909.8|36
1599588000000|2020-09-08 18:00:00|915.4|910.4|912.9|907.9|915.5|910.5|912.6|907.6|79
1599588300000|2020-09-08 18:05:00|912.8|907.8|913|908|913.1|908.1|912.6|907.6|63
1599588600000|2020-09-08 18:10:00|913.1|908.1|911.5|906.5|913.2|908.2|911.5|906.5|40
1599588900000|2020-09-08 18:15:00|911.6|906.6|910.6|905.6|911.9|906.9|910.5|905.5|66
1599589200000|2020-09-08 18:20:00|910.7|905.7|910|905|910.8|905.8|909.7|904.7|58
1599589500000|2020-09-08 18:25:00|909.8|904.8|910.4|905.4|910.9|905.9|909.8|904.8|50
1599589800000|2020-09-08 18:30:00|910.3|905.3|909.3|904.3|910.3|905.3|908.8|903.8|29
1599590100000|2020-09-08 18:35:00|909.4|904.4|907.4|902.4|909.4|904.4|907.3|902.3|32
1599590400000|2020-09-08 18:40:00|907.5|902.5|907.6|902.6|908.5|903.5|907.5|902.5|67
1599590700000|2020-09-08 18:45:00|907.7|902.7|908.3|903.3|908.6|903.6|907.7|902.7|54
1599591000000|2020-09-08 18:50:00|908.5|903.5|907.5|902.5|908.9|903.9|907.3|902.3|75
1599591300000|2020-09-08 18:55:00|907.7|902.7|908.1|903.1|908.8|903.8|907.6|902.6|86
1599591600000|2020-09-08 19:00:00|907.9|902.9|906.2|901.2|908.1|903.1|906.2|901.2|49
1599591900000|2020-09-08 19:05:00|906.4|901.4|907.3|902.3|907.5|902.5|905.3|900.3|59
1599592200000|2020-09-08 19:10:00|907.5|902.5|907.4|902.4|908|903|907|902|59
1599592500000|2020-09-08 19:15:00|907.3|902.3|906.8|901.8|907.7|902.7|906.7|901.7|62
1599592800000|2020-09-08 19:20:00|907.1|902.1|907.7|902.7|907.9|902.9|906.8|901.8|70
1599593100000|2020-09-08 19:25:00|907.8|902.8|907.9|902.9|908.8|903.8|907.4|902.4|31
1599593400000|2020-09-08 19:30:00|908|903|907.5|902.5|908.1|903.1|907.3|902.3|39
1599593700000|2020-09-08 19:35:00|907.6|902.6|907.4|902.4|908.3|903.3|907.4|902.4|33
1599594000000|2020-09-08 19:40:00|907.5|902.5|906.8|901.8|907.7|902.7|906.7|901.7|38
1599594300000|2020-09-08 19:45:00|906.9|901.9|906.4|901.4|906.9|901.9|905.8|900.8|24
1599594600000|2020-09-08 19:50:00|906.3|901.3|906.8|901.8|906.9|901.9|906|901|35
1599594900000|2020-09-08 19:55:00|906.9|901.9|905.3|900.3|906.9|901.9|905.2|900.2|32
1599595200000|2020-09-08 20:00:00|905.5|900.5|906.5|901.5|906.8|901.8|905.4|900.4|62
1599595500000|2020-09-08 20:05:00|906.6|901.6|906.5|901.5|906.6|901.6|906|901|34
1599595800000|2020-09-08 20:10:00|906.6|901.6|905.9|900.9|906.7|901.7|905.9|900.9|23
1599596100000|2020-09-08 20:15:00|906|901|905.7|900.7|906.1|901.1|905.7|900.7|17
1599596400000|2020-09-08 20:20:00|905.8|900.8|906.2|901.2|906.4|901.4|905.4|900.4|22
1599596700000|2020-09-08 20:25:00|906.1|901.1|906.6|901.6|906.8|901.8|906|901|34
1599597000000|2020-09-08 20:30:00|906.7|901.7|906.7|901.7|907.4|902.4|906.5|901.5|35
1599597300000|2020-09-08 20:35:00|906.8|901.8|906.2|901.2|907.1|902.1|905.9|900.9|34
1599597600000|2020-09-08 20:40:00|906.4|901.4|906.6|901.6|906.6|901.6|906.4|901.4|3
1599597900000|2020-09-08 20:45:00|906.5|901.5|904.8|899.8|907|901.9|904.8|898.7|51
1599598200000|2020-09-08 20:50:00|904.9|899.9|905.3|900.3|907|900.6|904.8|899|17
1599598500000|2020-09-08 20:55:00|905.2|900.2|910.3|895.3|910.5|900.2|904.7|895|31
1599602400000|2020-09-08 22:00:00|913.8|893.8|904.1|899.1|913.8|899.1|904.1|891.6|43
1599602700000|2020-09-08 22:05:00|904.5|899.5|903.1|898.1|904.7|899.7|902.8|897.8|50
1599603000000|2020-09-08 22:10:00|903|898|902.8|897.8|903.6|898.1|902|895.6|34
1599603300000|2020-09-08 22:15:00|902.7|897.7|903.1|898.1|903.3|898.3|902.4|897.4|35
1599603600000|2020-09-08 22:20:00|903|898|903.7|898.7|904|899|902.8|897.8|31
1599603900000|2020-09-08 22:25:00|903.6|898.6|903.4|898.4|903.7|898.7|903.3|898.3|45
1599604200000|2020-09-08 22:30:00|903.3|898.3|903.6|898.6|903.6|898.6|903.3|898.3|9
1599604500000|2020-09-08 22:35:00|903.4|898.4|902.7|897.7|903.4|898.4|902.7|897.7|15
1599604800000|2020-09-08 22:40:00|902.6|897.6|902.5|897.5|902.7|897.7|902.5|897.5|7
1599605100000|2020-09-08 22:45:00|902.6|897.6|902.7|897.7|902.7|897.7|902.6|897.6|4
1599605400000|2020-09-08 22:50:00|903.3|898.3|904.1|899.1|904.3|899.3|903.3|898.3|13
1599605700000|2020-09-08 22:55:00|904.3|899.3|904.7|899.7|904.7|899.7|904.2|899.2|11
1599606000000|2020-09-08 23:00:00|904.5|899.5|903.4|898.4|904.5|899.5|903.4|898.4|26
1599606300000|2020-09-08 23:05:00|903.7|898.7|904.4|899.4|904.5|899.5|903.7|898.7|7
1599606600000|2020-09-08 23:10:00|904.7|899.7|905|900|905.3|900.3|904.7|899.7|14
1599606900000|2020-09-08 23:15:00|904.9|899.9|905.4|900.4|905.6|900.6|904.9|899.9|26
1599607200000|2020-09-08 23:20:00|905.3|900.3|905.3|900.3|905.6|900.6|905.2|900.2|7
1599607500000|2020-09-08 23:25:00|905.2|900.2|904.8|899.8|905.2|900.2|904.8|899.8|10
1599607800000|2020-09-08 23:30:00|904.9|899.9|904.7|899.7|905.2|900.2|904.6|899.6|17
1599608100000|2020-09-08 23:35:00|904.8|899.8|904.3|899.3|904.8|899.8|904.3|899.3|6
1599608400000|2020-09-08 23:40:00|904.1|899.1|904.2|899.2|904.9|899.9|904.1|899.1|23
1599608700000|2020-09-08 23:45:00|904.3|899.3|905.7|900.7|905.7|900.7|904.2|899.2|23
1599609000000|2020-09-08 23:50:00|905.6|900.6|906.6|901.6|906.8|901.8|905.6|900.6|27
1599609300000|2020-09-08 23:55:00|906.5|901.5|906|901|906.5|901.5|906|901|48
1599609600000|2020-09-09 00:00:00|906.1|901.1|906.5|901.5|907.2|902.2|905.8|900.8|65
1599609900000|2020-09-09 00:05:00|906.3|901.3|905.6|900.6|906.3|901.3|905.5|900.5|51
1599610200000|2020-09-09 00:10:00|905.7|900.7|906.3|901.3|906.3|901.3|905.4|900.4|20
1599610500000|2020-09-09 00:15:00|906.1|901.1|907.8|902.8|908|903|905.9|900.9|61
1599610800000|2020-09-09 00:20:00|907.6|902.6|907.8|902.8|908.8|903.8|907.6|902.6|47
1599611100000|2020-09-09 00:25:00|907.7|902.7|907.9|902.9|908.3|903.3|907.6|902.6|57
1599611400000|2020-09-09 00:30:00|907.8|902.8|907.6|902.6|908.2|903.2|907.4|902.4|45
1599611700000|2020-09-09 00:35:00|907.8|902.8|908.1|903.1|908.1|903.1|907.4|902.4|30
1599612000000|2020-09-09 00:40:00|908.5|903.5|908|903|909.2|904.2|907.7|902.7|36
1599612300000|2020-09-09 00:45:00|907.9|902.9|908|903|908.2|903.2|907.8|902.8|19
1599612600000|2020-09-09 00:50:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|20
1599612900000|2020-09-09 00:55:00|908|903|907.8|902.8|908.1|903.1|907.3|902.3|35
1599613200000|2020-09-09 01:00:00|907.5|902.5|905.2|900.2|908.2|903.2|904.7|899.7|119
1599613500000|2020-09-09 01:05:00|905.1|900.1|903.3|898.3|905.8|900.8|903.1|898.1|65
1599613800000|2020-09-09 01:10:00|903.4|898.4|904.5|899.5|904.6|899.6|902.5|897.5|89
1599614100000|2020-09-09 01:15:00|904.6|899.6|903.8|898.8|905.2|900.2|903.1|898.1|61
1599614400000|2020-09-09 01:20:00|903.9|898.9|903.2|898.2|904.3|899.3|902.7|897.7|64
1599614700000|2020-09-09 01:25:00|903.6|898.6|904.5|899.5|904.8|899.8|903.5|898.5|42
1599615000000|2020-09-09 01:30:00|904.7|899.7|905.6|900.6|905.6|900.6|903.9|898.9|48
1599615300000|2020-09-09 01:35:00|905.7|900.7|908.5|903.5|908.5|903.5|905.7|900.7|55
1599615600000|2020-09-09 01:40:00|908.3|903.3|908.2|903.2|908.3|903.3|907.9|902.9|18
1599615900000|2020-09-09 01:45:00|908.3|903.3|908|903|908.3|903.3|907.3|902.3|38
1599616200000|2020-09-09 01:50:00|907.9|902.9|907.7|902.7|908.1|903.1|907.6|902.6|14
1599616500000|2020-09-09 01:55:00|907.4|902.4|908.3|903.3|908.8|903.8|907|902|42
1599616800000|2020-09-09 02:00:00|908.5|903.5|907.2|902.2|908.5|903.5|907.1|902.1|28
1599617100000|2020-09-09 02:05:00|907.1|902.1|906.5|901.5|907.7|902.7|906.5|901.5|51
1599617400000|2020-09-09 02:10:00|906.4|901.4|907.6|902.6|907.9|902.9|906.2|901.2|33
1599617700000|2020-09-09 02:15:00|907.7|902.7|907.6|902.6|908|903|907.6|902.6|26
1599618000000|2020-09-09 02:20:00|907.7|902.7|907.3|902.3|907.7|902.7|907.1|902.1|16
1599618300000|2020-09-09 02:25:00|907.2|902.2|908.3|903.3|909|904|907.1|902.1|26
1599618600000|2020-09-09 02:30:00|908.1|903.1|906.1|901.1|908.1|903.1|905.7|900.7|47
1599618900000|2020-09-09 02:35:00|906.2|901.2|906|901|906.2|901.2|904.9|899.9|28
1599619200000|2020-09-09 02:40:00|905.9|900.9|905.4|900.4|905.9|900.9|905.3|900.3|27
1599619500000|2020-09-09 02:45:00|905.5|900.5|906.5|901.5|906.5|901.5|905.4|900.4|25
1599619800000|2020-09-09 02:50:00|907|902|908|903|908|903|906.9|901.9|40
1599620100000|2020-09-09 02:55:00|907.9|902.9|907.4|902.4|907.9|902.9|907.4|902.4|11
1599620700000|2020-09-09 03:05:00|907.6|902.6|906.8|901.8|907.8|902.8|906.8|901.8|18
1599621000000|2020-09-09 03:10:00|907|902|906.9|901.9|907.2|902.2|906.8|901.8|14
1599621300000|2020-09-09 03:15:00|907|902|907.3|902.3|907.8|902.8|907|902|14
1599621600000|2020-09-09 03:20:00|907.1|902.1|906.6|901.6|907.1|902.1|906.4|901.4|12
1599621900000|2020-09-09 03:25:00|907|902|907.1|902.1|907.2|902.2|907|902|20
1599622200000|2020-09-09 03:30:00|907.2|902.2|907.2|902.2|907.5|902.5|907.1|902.1|8
1599622500000|2020-09-09 03:35:00|907.4|902.4|907.5|902.5|907.6|902.6|907.3|902.3|10
1599622800000|2020-09-09 03:40:00|907.8|902.8|908.2|903.2|908.2|903.2|907.6|902.6|13
1599623100000|2020-09-09 03:45:00|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|10
1599623400000|2020-09-09 03:50:00|908.1|903.1|908|903|908.2|903.2|908|903|6
1599623700000|2020-09-09 03:55:00|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1599624000000|2020-09-09 04:00:00|908|903|907.8|902.8|908.1|903.1|907.8|902.8|3
1599624600000|2020-09-09 04:10:00|908.4|903.4|908.3|903.3|908.4|903.4|908.1|903.1|12
1599624900000|2020-09-09 04:15:00|908.5|903.5|908.9|903.9|908.9|903.9|908.5|903.5|2
1599625500000|2020-09-09 04:25:00|909.1|904.1|909|904|909.3|904.3|909|904|8
1599625800000|2020-09-09 04:30:00|909.1|904.1|908.8|903.8|909.2|904.2|908.5|903.5|12
1599626100000|2020-09-09 04:35:00|908.4|903.4|908.5|903.5|908.7|903.7|908.4|903.4|41
1599626400000|2020-09-09 04:40:00|908.6|903.6|908|903|908.6|903.6|907.7|902.7|28
1599626700000|2020-09-09 04:45:00|908.2|903.2|907.7|902.7|908.3|903.3|907.5|902.5|21
1599627000000|2020-09-09 04:50:00|907.6|902.6|907.5|902.5|907.8|902.8|907.5|902.5|10
1599627300000|2020-09-09 04:55:00|907.6|902.6|907.6|902.6|907.6|902.6|907.5|902.5|3
1599627600000|2020-09-09 05:00:00|907.5|902.5|907.8|902.8|908|903|907.5|902.5|32
1599627900000|2020-09-09 05:05:00|907.9|902.9|909.2|904.2|909.4|904.4|907.9|902.9|35
1599628200000|2020-09-09 05:10:00|909.3|904.3|909.6|904.6|910.1|905.1|909.2|904.2|38
1599628500000|2020-09-09 05:15:00|909.8|904.8|910.6|905.6|911|906|909.8|904.8|31
1599628800000|2020-09-09 05:20:00|910.5|905.5|910|905|910.5|905.5|910|905|16
1599629100000|2020-09-09 05:25:00|910.2|905.2|909.5|904.5|910.3|905.3|909.5|904.5|10
1599629400000|2020-09-09 05:30:00|909.3|904.3|909.9|904.9|910.7|905.7|909.3|904.3|51
1599629700000|2020-09-09 05:35:00|910|905|909.8|904.8|910.2|905.2|909.3|904.3|36
1599630000000|2020-09-09 05:40:00|909.6|904.6|908.5|903.5|909.6|904.6|908.4|903.4|27
1599630300000|2020-09-09 05:45:00|908.6|903.6|907.3|902.3|908.6|903.6|906.9|901.9|37
1599630600000|2020-09-09 05:50:00|907.4|902.4|907|902|907.9|902.9|906.7|901.7|33
1599630900000|2020-09-09 05:55:00|906.9|901.9|906|901|907.1|902.1|905.9|900.9|46
1599631200000|2020-09-09 06:00:00|905.8|900.8|907.2|902.2|907.2|902.2|905.3|900.3|58
1599631500000|2020-09-09 06:05:00|907.4|902.4|906.1|901.1|907.7|902.7|905.9|900.9|37
1599631800000|2020-09-09 06:10:00|905.7|900.7|904.7|899.7|905.9|900.9|904.1|899.1|64
1599632100000|2020-09-09 06:15:00|905|900|903.6|898.6|905|900|903.5|898.5|45
1599632400000|2020-09-09 06:20:00|903.7|898.7|903.6|898.6|903.8|898.8|903.1|898.1|40
1599632700000|2020-09-09 06:25:00|904.5|899.5|904.8|899.8|904.9|899.9|904.2|899.2|23
1599633000000|2020-09-09 06:30:00|904.9|899.9|904.3|899.3|905.5|900.5|904.1|899.1|41
1599633300000|2020-09-09 06:35:00|904.5|899.5|904.9|899.9|905.5|900.5|904.1|899.1|56
1599633600000|2020-09-09 06:40:00|904.8|899.8|904.2|899.2|904.9|899.9|903.9|898.9|56
1599633900000|2020-09-09 06:45:00|904.3|899.3|903.7|898.7|905.1|900.1|903.4|898.4|60
1599634200000|2020-09-09 06:50:00|903.6|898.6|903.7|898.7|903.8|898.8|903.1|898.1|42
1599634500000|2020-09-09 06:55:00|903.9|898.9|903.2|898.2|904.1|899.1|903.2|898.2|29
1599634800000|2020-09-09 07:00:00|903.3|898.3|904.6|899.6|905.8|900.8|903.3|898.3|68
1599635100000|2020-09-09 07:05:00|904.3|899.3|903.7|898.7|904.5|899.5|903|898|49
1599635400000|2020-09-09 07:10:00|903.6|898.6|907|902|907|902|902.8|897.8|68
1599635700000|2020-09-09 07:15:00|907.1|902.1|906.3|901.3|908.7|903.7|905.3|900.3|86
1599636000000|2020-09-09 07:20:00|907|902|907.5|902.5|909.2|904.2|906.8|901.8|79
1599636300000|2020-09-09 07:25:00|907.4|902.4|906|901|908.4|903.4|905.6|900.6|78
1599636600000|2020-09-09 07:30:00|905.9|900.9|909|904|909|904|905.6|900.6|68
1599636900000|2020-09-09 07:35:00|908.9|903.9|910.4|905.4|911.3|906.3|908.9|903.9|53
1599637200000|2020-09-09 07:40:00|910.5|905.5|912.2|907.2|912.2|907.2|910.5|905.5|52
1599637500000|2020-09-09 07:45:00|912.1|907.1|911.3|906.3|913.9|908.9|911.1|906.1|73
1599637800000|2020-09-09 07:50:00|911.7|906.7|910|905|911.7|906.7|909.9|904.9|80
1599638100000|2020-09-09 07:55:00|910.2|905.2|909.5|904.5|910.8|905.8|909.4|904.4|50
1599638400000|2020-09-09 08:00:00|909.2|904.2|911.7|906.7|912|907|908.5|903.5|75
1599638700000|2020-09-09 08:05:00|911.5|906.5|909.3|904.3|911.8|906.8|908.9|903.9|48
1599639000000|2020-09-09 08:10:00|909.5|904.5|910.7|905.7|911.3|906.3|909.5|904.5|75
1599639300000|2020-09-09 08:15:00|911|906|909.3|904.3|911.5|906.5|909.3|904.3|58
1599639600000|2020-09-09 08:20:00|909.1|904.1|909|904|910.2|905.2|908.1|903.1|71
1599639900000|2020-09-09 08:25:00|908.9|903.9|908.9|903.9|909.2|904.2|908.8|903.8|17
1599640200000|2020-09-09 08:30:00|908.8|903.8|907.9|902.9|908.9|903.9|907.3|902.3|43
1599640500000|2020-09-09 08:35:00|907.8|902.8|908.1|903.1|909.9|904.9|906.8|901.8|71
1599640800000|2020-09-09 08:40:00|908|903|909.6|904.6|909.9|904.9|907.5|902.5|51
1599641100000|2020-09-09 08:45:00|909.4|904.4|912.6|907.6|913.1|908.1|909.4|904.4|57
1599641400000|2020-09-09 08:50:00|913|908|912.8|907.8|914.6|909.6|912.6|907.6|82
1599641700000|2020-09-09 08:55:00|913|908|911.5|906.5|913.5|908.5|911.4|906.4|64
1599642000000|2020-09-09 09:00:00|911.6|906.6|911.3|906.3|912.1|907.1|910.3|905.3|76
1599642300000|2020-09-09 09:05:00|911.2|906.2|911.7|906.7|912|907|910.8|905.8|59
1599642600000|2020-09-09 09:10:00|911.6|906.6|913.3|908.3|913.4|908.4|911.1|906.1|46
1599642900000|2020-09-09 09:15:00|913|908|911.7|906.7|913.9|908.9|911.4|906.4|47
1599643200000|2020-09-09 09:20:00|911.8|906.8|912.4|907.4|912.4|907.4|911.4|906.4|30
1599643500000|2020-09-09 09:25:00|912.6|907.6|913.7|908.7|913.8|908.8|912|907|41
1599643800000|2020-09-09 09:30:00|913.9|908.9|912.5|907.5|913.9|908.9|911.9|906.9|39
1599644100000|2020-09-09 09:35:00|912.6|907.6|912.9|907.9|913.5|908.5|912.5|907.5|54
1599644400000|2020-09-09 09:40:00|913|908|913.2|908.2|913.5|908.5|912.6|907.6|59
1599644700000|2020-09-09 09:45:00|913.4|908.4|913|908|914.1|909.1|912.9|907.9|25
1599645000000|2020-09-09 09:50:00|912.9|907.9|912.6|907.6|913.1|908.1|912.3|907.3|32
1599645300000|2020-09-09 09:55:00|912.5|907.5|913.2|908.2|913.2|908.2|912.4|907.4|15
1599645600000|2020-09-09 10:00:00|913.1|908.1|911.8|906.8|913.1|908.1|911.8|906.8|36
1599645900000|2020-09-09 10:05:00|912.1|907.1|912.2|907.2|912.2|907.2|911.8|906.8|12
1599646200000|2020-09-09 10:10:00|912.3|907.3|911.7|906.7|912.8|907.8|911.4|906.4|39
1599646500000|2020-09-09 10:15:00|911.6|906.6|911.4|906.4|911.9|906.9|911.4|906.4|23
1599646800000|2020-09-09 10:20:00|911.6|906.6|912.3|907.3|912.4|907.4|911.1|906.1|37
1599647100000|2020-09-09 10:25:00|912.2|907.2|910.3|905.3|912.2|907.2|910.2|905.2|27
1599647400000|2020-09-09 10:30:00|910.5|905.5|910.3|905.3|910.5|905.5|910.1|905.1|53
1599647700000|2020-09-09 10:35:00|910.4|905.4|910.4|905.4|910.5|905.5|909.8|904.8|40
1599648000000|2020-09-09 10:40:00|910.2|905.2|909.2|904.2|910.2|905.2|908.2|903.2|40
1599648300000|2020-09-09 10:45:00|909.1|904.1|910|905|910.1|905.1|909.1|904.1|16
1599648600000|2020-09-09 10:50:00|909.9|904.9|909.4|904.4|910.1|905.1|909.1|904.1|33
1599648900000|2020-09-09 10:55:00|909.6|904.6|908.6|903.6|910|905|908.5|903.5|37
1599649200000|2020-09-09 11:00:00|908.5|903.5|908|903|908.7|903.7|906.7|901.7|90
1599649500000|2020-09-09 11:05:00|908.1|903.1|908.1|903.1|908.5|903.5|907.8|902.8|48
1599649800000|2020-09-09 11:10:00|908.3|903.3|906.9|901.9|908.6|903.6|906.8|901.8|61
1599650100000|2020-09-09 11:15:00|906.8|901.8|908.4|903.4|908.5|903.5|906.5|901.5|36
1599650400000|2020-09-09 11:20:00|908.3|903.3|909.4|904.4|909.5|904.5|907.7|902.7|41
1599650700000|2020-09-09 11:25:00|909.2|904.2|908.9|903.9|909.5|904.5|908.8|903.8|28
1599651000000|2020-09-09 11:30:00|908.8|903.8|908.6|903.6|909.1|904.1|907.9|902.9|29
1599651300000|2020-09-09 11:35:00|908.5|903.5|909.2|904.2|909.2|904.2|908.5|903.5|21
1599651600000|2020-09-09 11:40:00|909.1|904.1|908.6|903.6|909.2|904.2|908|903|41
1599651900000|2020-09-09 11:45:00|909.1|904.1|909.3|904.3|910.5|905.5|909.1|904.1|41
1599652200000|2020-09-09 11:50:00|909.6|904.6|910.6|905.6|910.7|905.7|909.5|904.5|44
1599652500000|2020-09-09 11:55:00|910.7|905.7|911.1|906.1|911.2|906.2|910.6|905.6|38
1599652800000|2020-09-09 12:00:00|910.9|905.9|912.2|907.2|912.7|907.7|910.2|905.2|114
1599653100000|2020-09-09 12:05:00|912.3|907.3|913.5|908.5|913.8|908.8|911.4|906.4|76
1599653400000|2020-09-09 12:10:00|913.6|908.6|914.3|909.3|914.7|909.7|912.8|907.8|90
1599653700000|2020-09-09 12:15:00|914.2|909.2|915.3|910.3|916|911|913.9|908.9|66
1599654000000|2020-09-09 12:20:00|913.9|908.9|913.7|908.7|915.7|910.7|913.7|908.7|128
1599654300000|2020-09-09 12:25:00|913.5|908.5|915.3|910.3|916.1|911.1|913.5|908.5|99
1599654600000|2020-09-09 12:30:00|915.8|910.8|917.6|912.6|917.8|912.8|915.2|910.2|138
1599654900000|2020-09-09 12:35:00|917.8|912.8|921.1|916.1|921.9|916.9|917.7|912.7|175
1599655200000|2020-09-09 12:40:00|921.2|916.2|920.4|915.4|922.1|917.1|919.6|914.6|150
1599655500000|2020-09-09 12:45:00|920.2|915.2|919.8|914.8|920.5|915.5|917.1|912.1|181
1599655800000|2020-09-09 12:50:00|919.9|914.9|919.2|914.2|921.3|916.3|918.3|913.3|201
1599656100000|2020-09-09 12:55:00|919|914|920.3|915.3|921|916|918.6|913.6|152
1599656400000|2020-09-09 13:00:00|920.2|915.2|919.6|914.6|922.1|917.1|919.4|914.4|227
1599656700000|2020-09-09 13:05:00|919.5|914.5|920.6|915.6|920.9|915.9|917.7|912.7|155
1599657000000|2020-09-09 13:10:00|920.7|915.7|922.4|917.4|923.8|918.8|920.1|915.1|230
1599657300000|2020-09-09 13:15:00|922.5|917.5|923.1|918.1|924.8|919.8|922.5|917.5|193
1599657600000|2020-09-09 13:20:00|923|918|923.8|918.8|923.9|918.9|921.5|916.5|142
1599657900000|2020-09-09 13:25:00|923.7|918.7|925.1|920.1|925.5|920.5|923.7|918.7|172
1599658200000|2020-09-09 13:30:00|925.2|920.2|926.8|921.8|927.6|922.6|924.8|919.8|220
1599658500000|2020-09-09 13:35:00|926.6|921.6|923.6|918.6|927.9|922.9|923.1|918.1|198
1599658800000|2020-09-09 13:40:00|923.7|918.7|924.5|919.5|925.8|920.8|922.5|917.5|231
1599659100000|2020-09-09 13:45:00|924.6|919.6|925.7|920.7|928.1|923.1|923.6|918.6|249
1599659400000|2020-09-09 13:50:00|925.8|920.8|928.2|923.2|928.5|923.5|925.7|920.7|224
1599659700000|2020-09-09 13:55:00|927.7|922.7|926.7|921.7|929|924|926.4|921.4|215
1599660000000|2020-09-09 14:00:00|926.6|921.6|925.3|920.3|928.4|923.4|925.3|920.3|281
1599660300000|2020-09-09 14:05:00|925.6|920.6|921.1|916.1|926.5|921.5|921|916|237
1599660600000|2020-09-09 14:10:00|921.2|916.2|922.7|917.7|924|919|921.1|916.1|195
1599660900000|2020-09-09 14:15:00|923|918|919.4|914.4|924.3|919.3|919.4|914.4|256
1599661200000|2020-09-09 14:20:00|919.7|914.7|918.8|913.8|920.4|915.4|918|913|175
1599661500000|2020-09-09 14:25:00|919|914|922.5|917.5|923.5|918.5|919|914|143
1599661800000|2020-09-09 14:30:00|922|917|925.3|920.3|925.8|920.8|921.7|916.7|146
1599662100000|2020-09-09 14:35:00|925.1|920.1|927.1|922.1|927.3|922.3|925|920|132
1599662400000|2020-09-09 14:40:00|927.5|922.5|927.3|922.3|928.3|923.3|926.6|921.6|129
1599662700000|2020-09-09 14:45:00|927.4|922.4|925.3|920.3|928.6|923.6|925.3|920.3|146
1599663000000|2020-09-09 14:50:00|925.1|920.1|925.2|920.2|927|922|925|920|132
1599663300000|2020-09-09 14:55:00|925.3|920.3|925.9|920.9|926.7|921.7|924.6|919.6|128
1599663600000|2020-09-09 15:00:00|926|921|926.8|921.8|927.6|922.6|925.1|920.1|128
1599663900000|2020-09-09 15:05:00|926.7|921.7|923.7|918.7|926.7|921.7|923.4|918.4|123
1599664200000|2020-09-09 15:10:00|924|919|925.1|920.1|925.4|920.4|922.9|917.9|99
1599664500000|2020-09-09 15:15:00|925.2|920.2|923.1|918.1|926.1|921.1|922.8|917.8|114
1599664800000|2020-09-09 15:20:00|923|918|922.4|917.4|923.4|918.4|922.1|917.1|85
1599665100000|2020-09-09 15:25:00|922.2|917.2|923.5|918.5|923.6|918.6|922.2|917.2|71
1599665400000|2020-09-09 15:30:00|923.6|918.6|923.9|918.9|924.2|919.2|922.8|917.8|77
1599665700000|2020-09-09 15:35:00|924.1|919.1|923.6|918.6|924.9|919.9|923.1|918.1|79
1599666000000|2020-09-09 15:40:00|923.7|918.7|922.5|917.5|924|919|922.5|917.5|88
1599666300000|2020-09-09 15:45:00|922.7|917.7|921.8|916.8|922.8|917.8|921.8|916.8|72
1599666600000|2020-09-09 15:50:00|921.7|916.7|921|916|922.6|917.6|920.6|915.6|64
1599666900000|2020-09-09 15:55:00|921.3|916.3|921.2|916.2|921.6|916.6|920.4|915.4|56
1599667200000|2020-09-09 16:00:00|921.5|916.5|921.4|916.4|922.2|917.2|921.2|916.2|36
1599667500000|2020-09-09 16:05:00|921.8|916.8|923.1|918.1|923.2|918.2|921.6|916.6|53
1599667800000|2020-09-09 16:10:00|923.2|918.2|924.2|919.2|924.7|919.7|923.2|918.2|52
1599668100000|2020-09-09 16:15:00|924.1|919.1|924.5|919.5|925.1|920.1|923.7|918.7|44
1599668400000|2020-09-09 16:20:00|924.6|919.6|923.2|918.2|924.9|919.9|923.2|918.2|33
1599668700000|2020-09-09 16:25:00|922.9|917.9|924|919|924.2|919.2|922.9|917.9|44
1599669000000|2020-09-09 16:30:00|924.1|919.1|925.1|920.1|925.2|920.2|924.1|919.1|45
1599669300000|2020-09-09 16:35:00|925.2|920.2|925.9|920.9|926.4|921.4|925.2|920.2|29
1599669600000|2020-09-09 16:40:00|926|921|926.5|921.5|926.8|921.8|926|921|34
1599669900000|2020-09-09 16:45:00|926.6|921.6|926.1|921.1|926.6|921.6|925.8|920.8|33
1599670200000|2020-09-09 16:50:00|926.2|921.2|926.2|921.2|927.3|922.3|926.2|921.2|51
1599670500000|2020-09-09 16:55:00|926.5|921.5|926.8|921.8|927.4|922.4|926.4|921.4|61
1599670800000|2020-09-09 17:00:00|926.7|921.7|926.2|921.2|927.1|922.1|925.3|920.3|149
1599671100000|2020-09-09 17:05:00|926.3|921.3|926.8|921.8|927.1|922.1|926.2|921.2|41
1599671400000|2020-09-09 17:10:00|926.9|921.9|926.5|921.5|927.3|922.3|926.2|921.2|63
1599671700000|2020-09-09 17:15:00|926.4|921.4|925.8|920.8|926.4|921.4|925.6|920.6|44
1599672000000|2020-09-09 17:20:00|925.2|920.2|923.5|918.5|925.2|920.2|923.3|918.3|55
1599672300000|2020-09-09 17:25:00|923.6|918.6|923.9|918.9|924.4|919.4|923.3|918.3|57
1599672600000|2020-09-09 17:30:00|923.8|918.8|922.9|917.9|923.9|918.9|922.4|917.4|55
1599672900000|2020-09-09 17:35:00|923|918|924|919|924.2|919.2|922.8|917.8|61
1599673200000|2020-09-09 17:40:00|924.1|919.1|923.5|918.5|924.1|919.1|923.3|918.3|28
1599673500000|2020-09-09 17:45:00|923.6|918.6|924.6|919.6|924.6|919.6|923.4|918.4|16
1599673800000|2020-09-09 17:50:00|924.7|919.7|924.9|919.9|925.3|920.3|924.6|919.6|14
1599674100000|2020-09-09 17:55:00|925|920|924.1|919.1|925|920|924|919|41
1599674400000|2020-09-09 18:00:00|924.2|919.2|924.4|919.4|925|920|924|919|42
1599674700000|2020-09-09 18:05:00|924.5|919.5|924.6|919.6|924.8|919.8|924.2|919.2|21
1599675000000|2020-09-09 18:10:00|924.3|919.3|924.5|919.5|924.5|919.5|924.2|919.2|11
1599675300000|2020-09-09 18:15:00|924.6|919.6|924.9|919.9|925|920|924|919|17
1599675600000|2020-09-09 18:20:00|925|920|925.2|920.2|925.3|920.3|924.7|919.7|16
1599675900000|2020-09-09 18:25:00|925.3|920.3|925.6|920.6|925.8|920.8|925.2|920.2|26
1599676200000|2020-09-09 18:30:00|925.7|920.7|926.7|921.7|926.8|921.8|925.7|920.7|28
1599676500000|2020-09-09 18:35:00|926.5|921.5|926.9|921.9|927|922|926.5|921.5|27
1599676800000|2020-09-09 18:40:00|926.7|921.7|926.8|921.8|927.1|922.1|926.5|921.5|25
1599677100000|2020-09-09 18:45:00|926.9|921.9|926.8|921.8|927.1|922.1|926.6|921.6|33
1599677400000|2020-09-09 18:50:00|926.9|921.9|927|922|927.2|922.2|926.7|921.7|21
1599677700000|2020-09-09 18:55:00|927.1|922.1|928|923|928.6|923.6|926.8|921.8|35
1599678000000|2020-09-09 19:00:00|928.2|923.2|928.1|923.1|928.6|923.6|928.1|923.1|36
1599678300000|2020-09-09 19:05:00|928.2|923.2|927.9|922.9|928.3|923.3|927.7|922.7|20
1599678600000|2020-09-09 19:10:00|928|923|927.7|922.7|928.3|923.3|927.6|922.6|36
1599678900000|2020-09-09 19:15:00|927.6|922.6|927.9|922.9|928.3|923.3|927.6|922.6|44
1599679200000|2020-09-09 19:20:00|928|923|928.3|923.3|928.3|923.3|927.5|922.5|26
1599679500000|2020-09-09 19:25:00|928.5|923.5|928.2|923.2|928.5|923.5|928|923|27
1599679800000|2020-09-09 19:30:00|928.1|923.1|927.4|922.4|928.2|923.2|927.3|922.3|31
1599680100000|2020-09-09 19:35:00|927.5|922.5|926.8|921.8|927.6|922.6|926.7|921.7|36
1599680400000|2020-09-09 19:40:00|926.9|921.9|926.9|921.9|927|922|926.7|921.7|20
1599680700000|2020-09-09 19:45:00|926.7|921.7|926.3|921.3|926.7|921.7|925.8|920.8|38
1599681000000|2020-09-09 19:50:00|926.4|921.4|926.9|921.9|927|922|926.2|921.2|32
1599681300000|2020-09-09 19:55:00|926.8|921.8|926.8|921.8|927|922|926.5|921.5|72
1599681600000|2020-09-09 20:00:00|926.9|921.9|926.6|921.6|927|922|926.5|921.5|45
1599681900000|2020-09-09 20:05:00|926.7|921.7|926.3|921.3|926.8|921.8|926.1|921.1|28
1599682200000|2020-09-09 20:10:00|926.1|921.1|926.5|921.5|926.6|921.6|926.1|921.1|5
1599682500000|2020-09-09 20:15:00|926.6|921.6|926.4|921.4|926.8|921.8|926.4|921.4|10
1599682800000|2020-09-09 20:20:00|926.5|921.5|926|921|926.5|921.5|926|921|12
1599683100000|2020-09-09 20:25:00|926.1|921.1|926.2|921.2|926.2|921.2|926|921|5
1599683400000|2020-09-09 20:30:00|926.1|921.1|925.6|920.6|926.1|921.1|925.6|920.6|18
1599683700000|2020-09-09 20:35:00|925.5|920.5|925.5|920.5|925.7|920.7|925.4|920.4|13
1599684000000|2020-09-09 20:40:00|925.6|920.6|925.9|920.9|926|921|925.6|920.6|6
1599684300000|2020-09-09 20:45:00|926|921|925.8|920.8|926.1|921.1|925.5|920.5|35
1599684600000|2020-09-09 20:50:00|925.6|920.6|926.2|921.2|926.2|921.2|925.2|920.2|21
1599684900000|2020-09-09 20:55:00|925.9|920.9|928.5|916.7|928.7|920.9|925.4|916.4|44
1599688800000|2020-09-09 22:00:00|932.5|912.5|924.1|919.1|933|919.1|924.1|911|23
1599689100000|2020-09-09 22:05:00|924.2|919.2|925.1|920.1|925.2|920.2|924.2|919.2|14
1599689400000|2020-09-09 22:10:00|925|920|924.6|919.6|925|920|924.5|919.5|14
1599689700000|2020-09-09 22:15:00|924.9|919.9|925.1|920.1|925.2|920.2|924.8|919.8|6
1599690000000|2020-09-09 22:20:00|925.8|920.8|925.4|920.4|925.8|920.8|925.1|920.1|11
1599690300000|2020-09-09 22:25:00|925.3|920.3|924.8|919.8|925.3|920.3|924.4|919.4|13
1599690600000|2020-09-09 22:30:00|925.1|920.1|924.6|919.6|925.1|920.1|924.4|919.4|12
1599690900000|2020-09-09 22:35:00|924.7|919.7|925.2|920.2|925.3|920.3|924.6|919.6|17
1599691200000|2020-09-09 22:40:00|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|25
1599691500000|2020-09-09 22:45:00|925.4|920.4|925.3|920.3|925.5|920.5|925.3|920.3|12
1599691800000|2020-09-09 22:50:00|925.2|920.2|925.9|920.9|926.1|921.1|925.1|920.1|10
1599692100000|2020-09-09 22:55:00|925.7|920.7|925.4|920.4|925.7|920.7|925.3|920.3|22
1599692400000|2020-09-09 23:00:00|925.9|920.9|926|921|926.4|921.4|925.5|920.5|15
1599692700000|2020-09-09 23:05:00|926.1|921.1|927.5|922.5|927.6|922.6|926|921|10
1599693000000|2020-09-09 23:10:00|927.3|922.3|927.2|922.2|927.5|922.5|927.1|922.1|20
1599693300000|2020-09-09 23:15:00|927.1|922.1|927|922|927.2|922.2|927|922|6
1599693600000|2020-09-09 23:20:00|926.9|921.9|926.4|921.4|926.9|921.9|926|921|13
1599693900000|2020-09-09 23:25:00|926.3|921.3|926.6|921.6|926.6|921.6|926.3|921.3|3
1599694200000|2020-09-09 23:30:00|926.9|921.9|927.9|922.9|927.9|922.9|926.8|921.8|30
1599694500000|2020-09-09 23:35:00|928|923|927.8|922.8|928.3|923.3|927.6|922.6|29
1599694800000|2020-09-09 23:40:00|927.9|922.9|927|922|928.2|923.2|927|922|19
1599695100000|2020-09-09 23:45:00|926.9|921.9|927.5|922.5|927.6|922.6|926.8|921.8|21
1599695400000|2020-09-09 23:50:00|927.6|922.6|927.7|922.7|927.9|922.9|927.4|922.4|19
1599695700000|2020-09-09 23:55:00|927.8|922.8|927.1|922.1|927.9|922.9|927|922|20
1599696000000|2020-09-10 00:00:00|926.9|921.9|925.6|920.6|927.1|922.1|925.5|920.5|31
1599696300000|2020-09-10 00:05:00|925.7|920.7|925.6|920.6|925.7|920.7|925.2|920.2|10
1599696600000|2020-09-10 00:10:00|925.7|920.7|925.3|920.3|925.8|920.8|925.3|920.3|16
1599696900000|2020-09-10 00:15:00|925.5|920.5|926.1|921.1|926.2|921.2|925.4|920.4|12
1599697200000|2020-09-10 00:20:00|926.3|921.3|926.6|921.6|926.6|921.6|926.1|921.1|12
1599697500000|2020-09-10 00:25:00|926.4|921.4|925.9|920.9|926.4|921.4|925.4|920.4|32
1599697800000|2020-09-10 00:30:00|925.8|920.8|923.4|918.4|926.1|921.1|923.4|918.4|24
1599698100000|2020-09-10 00:35:00|923.3|918.3|923.8|918.8|924.4|919.4|923.2|918.2|20
1599698400000|2020-09-10 00:40:00|924|919|924.5|919.5|924.9|919.9|924|919|11
1599698700000|2020-09-10 00:45:00|924.4|919.4|924|919|924.4|919.4|923.3|918.3|20
1599699000000|2020-09-10 00:50:00|923.9|918.9|924.4|919.4|925|920|923.5|918.5|23
1599699300000|2020-09-10 00:55:00|924.5|919.5|924.7|919.7|925.1|920.1|924.2|919.2|21
1599699600000|2020-09-10 01:00:00|924.8|919.8|924.3|919.3|924.8|919.8|923.9|918.9|35
1599699900000|2020-09-10 01:05:00|924.4|919.4|926.8|921.8|926.8|921.8|924.2|919.2|29
1599700200000|2020-09-10 01:10:00|926.9|921.9|926.8|921.8|927.3|922.3|926.6|921.6|31
1599700500000|2020-09-10 01:15:00|927|922|926.2|921.2|927|922|926|921|42
1599700800000|2020-09-10 01:20:00|926.1|921.1|926.4|921.4|926.4|921.4|925.5|920.5|31
1599701100000|2020-09-10 01:25:00|926.5|921.5|926.8|921.8|927.2|922.2|926.5|921.5|25
1599701400000|2020-09-10 01:30:00|926.7|921.7|925.9|920.9|927.2|922.2|925.4|920.4|42
1599701700000|2020-09-10 01:35:00|925.8|920.8|925.5|920.5|925.8|920.8|925.2|920.2|10
1599702000000|2020-09-10 01:40:00|925.9|920.9|923.8|918.8|925.9|920.9|923.7|918.7|12
1599702300000|2020-09-10 01:45:00|923.7|918.7|924.1|919.1|924.3|919.3|922.9|917.9|45
1599702600000|2020-09-10 01:50:00|924.2|919.2|923.9|918.9|924.2|919.2|923.2|918.2|16
1599702900000|2020-09-10 01:55:00|924.1|919.1|924.1|919.1|924.3|919.3|923.8|918.8|15
1599703200000|2020-09-10 02:00:00|924.2|919.2|923.4|918.4|924.3|919.3|923.1|918.1|21
1599703500000|2020-09-10 02:05:00|923.3|918.3|922.4|917.4|923.3|918.3|922.2|917.2|30
1599703800000|2020-09-10 02:10:00|922.3|917.3|922.2|917.2|922.8|917.8|921.6|916.6|35
1599704100000|2020-09-10 02:15:00|922.1|917.1|923|918|923.3|918.3|921.9|916.9|25
1599704400000|2020-09-10 02:20:00|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|3
1599704700000|2020-09-10 02:25:00|923.4|918.4|923.7|918.7|923.7|918.7|923.2|918.2|10
1599705000000|2020-09-10 02:30:00|923.8|918.8|924.1|919.1|924.1|919.1|923.6|918.6|5
1599705300000|2020-09-10 02:35:00|923.8|918.8|925|920|925|920|923.8|918.8|5
1599705600000|2020-09-10 02:40:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|3
1599705900000|2020-09-10 02:45:00|924.7|919.7|925.3|920.3|925.3|920.3|924.7|919.7|14
1599706200000|2020-09-10 02:50:00|925.8|920.8|926.1|921.1|926.1|921.1|925.7|920.7|8
1599706500000|2020-09-10 02:55:00|926.2|921.2|926.4|921.4|926.4|921.4|926|921|9
1599706800000|2020-09-10 03:00:00|926.5|921.5|925.2|920.2|926.5|921.5|925.1|920.1|24
1599707100000|2020-09-10 03:05:00|925.1|920.1|925.5|920.5|925.6|920.6|925.1|920.1|12
1599707400000|2020-09-10 03:10:00|925.3|920.3|925.3|920.3|925.4|920.4|925.1|920.1|5
1599707700000|2020-09-10 03:15:00|925.2|920.2|926|921|926|921|925.1|920.1|10
1599708000000|2020-09-10 03:20:00|926.1|921.1|926.4|921.4|926.6|921.6|926.1|921.1|4
1599708300000|2020-09-10 03:25:00|926.6|921.6|926|921|926.6|921.6|926|921|18
1599708600000|2020-09-10 03:30:00|925.9|920.9|925.6|920.6|925.9|920.9|925.6|920.6|3
1599708900000|2020-09-10 03:35:00|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|8
1599709200000|2020-09-10 03:40:00|925.3|920.3|924.9|919.9|925.3|920.3|924.9|919.9|2
1599710100000|2020-09-10 03:55:00|924.7|919.7|924.6|919.6|924.8|919.8|924.4|919.4|5
1599710400000|2020-09-10 04:00:00|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|5
1599710700000|2020-09-10 04:05:00|924.6|919.6|924.4|919.4|925|920|924.3|919.3|29
1599711000000|2020-09-10 04:10:00|924.3|919.3|923.5|918.5|924.4|919.4|923|918|46
1599711300000|2020-09-10 04:15:00|923.4|918.4|923.6|918.6|923.6|918.6|923.1|918.1|16
1599711600000|2020-09-10 04:20:00|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|4
1599711900000|2020-09-10 04:25:00|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|11
1599712200000|2020-09-10 04:30:00|923.1|918.1|923.6|918.6|923.8|918.8|923.1|918.1|15
1599712500000|2020-09-10 04:35:00|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1599712800000|2020-09-10 04:40:00|923.7|918.7|923.8|918.8|924|919|923.6|918.6|7
1599713100000|2020-09-10 04:45:00|924|919|924.2|919.2|924.5|919.5|924|919|10
1599713400000|2020-09-10 04:50:00|924.1|919.1|923.1|918.1|924.2|919.2|923|918|23
1599713700000|2020-09-10 04:55:00|923|918|924.4|919.4|924.4|919.4|923|918|13
1599714000000|2020-09-10 05:00:00|924.2|919.2|924.4|919.4|924.7|919.7|924.2|919.2|14
1599714300000|2020-09-10 05:05:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|8
1599714600000|2020-09-10 05:10:00|924|919|924.3|919.3|924.4|919.4|924|919|6
1599714900000|2020-09-10 05:15:00|924.4|919.4|926.1|921.1|926.1|921.1|924.4|919.4|8
1599715200000|2020-09-10 05:20:00|926.2|921.2|927.9|922.9|927.9|922.9|926.2|921.2|40
1599715500000|2020-09-10 05:25:00|927.8|922.8|927.7|922.7|927.8|922.8|927.2|922.2|11
1599715800000|2020-09-10 05:30:00|927.9|922.9|926.8|921.8|928|923|926.7|921.7|35
1599716100000|2020-09-10 05:35:00|926.7|921.7|927.4|922.4|927.4|922.4|926.7|921.7|17
1599716400000|2020-09-10 05:40:00|927.3|922.3|928.7|923.7|928.8|923.8|927.3|922.3|28
1599716700000|2020-09-10 05:45:00|928.8|923.8|928.7|923.7|928.8|923.8|927.7|922.7|40
1599717000000|2020-09-10 05:50:00|928.6|923.6|931.7|926.7|932.2|927.2|928.6|923.6|67
1599717300000|2020-09-10 05:55:00|931.6|926.6|932.2|927.2|932.6|927.6|931.5|926.5|37
1599717600000|2020-09-10 06:00:00|932.1|927.1|931.8|926.8|932.6|927.6|931.3|926.3|50
1599717900000|2020-09-10 06:05:00|931.7|926.7|932.4|927.4|932.5|927.5|931.2|926.2|36
1599718200000|2020-09-10 06:10:00|932.2|927.2|932.5|927.5|932.7|927.7|932.1|927.1|47
1599718500000|2020-09-10 06:15:00|932.9|927.9|932.6|927.6|933|928|931.8|926.8|46
1599718800000|2020-09-10 06:20:00|933.3|928.3|929.7|924.7|934.4|929.4|929.6|924.6|70
1599719100000|2020-09-10 06:25:00|929.8|924.8|931.3|926.3|932|927|929.8|924.8|80
1599719400000|2020-09-10 06:30:00|931.2|926.2|930|925|931.2|926.2|929.6|924.6|104
1599719700000|2020-09-10 06:35:00|930.1|925.1|929.2|924.2|930.3|925.3|929.2|924.2|47
1599720000000|2020-09-10 06:40:00|929.1|924.1|929.6|924.6|929.9|924.9|928.7|923.7|66
1599720300000|2020-09-10 06:45:00|929.5|924.5|929.8|924.8|930.2|925.2|929.5|924.5|47
1599720600000|2020-09-10 06:50:00|929.5|924.5|930.7|925.7|930.8|925.8|929.5|924.5|33
1599720900000|2020-09-10 06:55:00|930.5|925.5|929.6|924.6|930.6|925.6|928.7|923.7|32
1599721200000|2020-09-10 07:00:00|929.5|924.5|926.9|921.9|929.5|924.5|926.5|921.5|113
1599721500000|2020-09-10 07:05:00|926.8|921.8|927.4|922.4|928|923|926.8|921.8|67
1599721800000|2020-09-10 07:10:00|927.3|922.3|926.8|921.8|927.3|922.3|926|921|48
1599722100000|2020-09-10 07:15:00|926.9|921.9|927.1|922.1|927.8|922.8|926.7|921.7|51
1599722400000|2020-09-10 07:20:00|927|922|926.6|921.6|927.1|922.1|926.2|921.2|46
1599722700000|2020-09-10 07:25:00|926.9|921.9|927.3|922.3|927.4|922.4|926.7|921.7|45
1599723000000|2020-09-10 07:30:00|927.4|922.4|926.4|921.4|928.5|923.5|926.1|921.1|46
1599723300000|2020-09-10 07:35:00|926.2|921.2|927.2|922.2|927.2|922.2|925.5|920.5|58
1599723600000|2020-09-10 07:40:00|926.7|921.7|925.4|920.4|926.9|921.9|925.3|920.3|77
1599723900000|2020-09-10 07:45:00|925.3|920.3|927|922|927.5|922.5|925.3|920.3|46
1599724200000|2020-09-10 07:50:00|927.3|922.3|925.9|920.9|927.5|922.5|925.4|920.4|54
1599724500000|2020-09-10 07:55:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|18
1599724800000|2020-09-10 08:00:00|925.7|920.7|925.1|920.1|926.1|921.1|924.6|919.6|66
1599725100000|2020-09-10 08:05:00|925.2|920.2|924.7|919.7|925.3|920.3|923.9|918.9|34
1599725400000|2020-09-10 08:10:00|924.6|919.6|924.1|919.1|925|920|924|919|39
1599725700000|2020-09-10 08:15:00|924|919|924.5|919.5|924.7|919.7|923.7|918.7|36
1599726000000|2020-09-10 08:20:00|924.6|919.6|924|919|924.6|919.6|923.1|918.1|30
1599726300000|2020-09-10 08:25:00|923.8|918.8|925.5|920.5|925.6|920.6|923.4|918.4|57
1599726600000|2020-09-10 08:30:00|925.6|920.6|924.9|919.9|926.1|921.1|924.9|919.9|69
1599726900000|2020-09-10 08:35:00|925|920|926.9|921.9|927|922|924.9|919.9|54
1599727200000|2020-09-10 08:40:00|927|922|926.8|921.8|927|922|926.1|921.1|57
1599727500000|2020-09-10 08:45:00|926.7|921.7|926.5|921.5|927.4|922.4|926.3|921.3|49
1599727800000|2020-09-10 08:50:00|926.4|921.4|926.9|921.9|927.2|922.2|926.3|921.3|17
1599728100000|2020-09-10 08:55:00|926.8|921.8|926.3|921.3|926.8|921.8|926.3|921.3|11
1599728400000|2020-09-10 09:00:00|926|921|925.7|920.7|926|921|924.9|919.9|43
1599728700000|2020-09-10 09:05:00|925.8|920.8|926.9|921.9|927|922|925.7|920.7|11
1599729000000|2020-09-10 09:10:00|927|922|926.3|921.3|927.9|922.9|926.3|921.3|19
1599729300000|2020-09-10 09:15:00|926|921|925.5|920.5|926|921|925.5|920.5|7
1599729600000|2020-09-10 09:20:00|925.6|920.6|925.1|920.1|925.7|920.7|924.9|919.9|24
1599729900000|2020-09-10 09:25:00|925.2|920.2|924.8|919.8|925.6|920.6|924.5|919.5|44
1599730200000|2020-09-10 09:30:00|924.7|919.7|926.3|921.3|926.3|921.3|924.7|919.7|44
1599730500000|2020-09-10 09:35:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|17
1599730800000|2020-09-10 09:40:00|926|921|925.9|920.9|926.8|921.8|925.9|920.9|28
1599731100000|2020-09-10 09:45:00|925.7|920.7|925|920|926|921|924.8|919.8|34
1599731400000|2020-09-10 09:50:00|925.1|920.1|926.2|921.2|926.2|921.2|925.1|920.1|15
1599731700000|2020-09-10 09:55:00|926.4|921.4|926.5|921.5|926.8|921.8|926|921|29
1599732000000|2020-09-10 10:00:00|926.7|921.7|926.5|921.5|927.3|922.3|926.2|921.2|47
1599732300000|2020-09-10 10:05:00|926.6|921.6|926.4|921.4|927.3|922.3|926.2|921.2|38
1599732600000|2020-09-10 10:10:00|926.6|921.6|925.7|920.7|926.7|921.7|925.6|920.6|30
1599732900000|2020-09-10 10:15:00|925.6|920.6|925|920|926|921|924.9|919.9|14
1599733200000|2020-09-10 10:20:00|924.9|919.9|924.6|919.6|924.9|919.9|924|919|25
1599733500000|2020-09-10 10:25:00|924.5|919.5|924.7|919.7|924.7|919.7|924.4|919.4|12
1599733800000|2020-09-10 10:30:00|924.8|919.8|923.6|918.6|924.8|919.8|923.6|918.6|24
1599734100000|2020-09-10 10:35:00|923.7|918.7|923.2|918.2|923.8|918.8|923.1|918.1|44
1599734400000|2020-09-10 10:40:00|923.3|918.3|923.1|918.1|923.6|918.6|923.1|918.1|24
1599734700000|2020-09-10 10:45:00|923|918|923.7|918.7|923.8|918.8|922.9|917.9|28
1599735000000|2020-09-10 10:50:00|923.8|918.8|923.6|918.6|923.9|918.9|923.4|918.4|31
1599735300000|2020-09-10 10:55:00|923.3|918.3|923.7|918.7|923.9|918.9|923.3|918.3|27
1599735600000|2020-09-10 11:00:00|923.6|918.6|924.8|919.8|924.8|919.8|923.1|918.1|31
1599735900000|2020-09-10 11:05:00|924.7|919.7|924.1|919.1|925.6|920.6|924.1|919.1|58
1599736200000|2020-09-10 11:10:00|924.2|919.2|923.3|918.3|924.4|919.4|923.3|918.3|45
1599736500000|2020-09-10 11:15:00|923.4|918.4|922.8|917.8|923.4|918.4|922.8|917.8|21
1599736800000|2020-09-10 11:20:00|922.9|917.9|923.8|918.8|924.2|919.2|922.8|917.8|27
1599737100000|2020-09-10 11:25:00|923.9|918.9|925.2|920.2|925.4|920.4|923.9|918.9|31
1599737400000|2020-09-10 11:30:00|925.1|920.1|925.1|920.1|925.4|920.4|924.7|919.7|34
1599737700000|2020-09-10 11:35:00|925.2|920.2|923.5|918.5|925.4|920.4|923.5|918.5|42
1599738000000|2020-09-10 11:40:00|923.6|918.6|931.3|912.4|931.3|919.1|922.8|912.4|46
1599738300000|2020-09-10 11:45:00|931.2|912.3|923.8|918.8|931.3|919.6|923.4|912.3|56
1599738600000|2020-09-10 11:50:00|923.9|918.9|924.8|919.8|924.8|919.8|923.2|918.2|37
1599738900000|2020-09-10 11:55:00|924.7|919.7|924.7|919.7|926.4|921.4|924.6|919.6|52
1599739200000|2020-09-10 12:00:00|924.5|919.5|924.2|919.2|925.1|920.1|923.7|918.7|75
1599739500000|2020-09-10 12:05:00|923.8|918.8|924.5|919.5|925.5|920.5|923.7|918.7|43
1599739800000|2020-09-10 12:10:00|924.4|919.4|924.9|919.9|925.5|920.5|924.2|919.2|73
1599740100000|2020-09-10 12:15:00|924.8|919.8|926.1|921.1|926.4|921.4|924.4|919.4|57
1599740400000|2020-09-10 12:20:00|926|921|928.1|923.1|928.2|923.2|926|921|83
1599740700000|2020-09-10 12:25:00|928.2|923.2|928.7|923.7|929.3|924.3|926.9|921.9|77
1599741000000|2020-09-10 12:30:00|928.8|923.8|931.6|926.6|931.6|926.6|928.4|923.4|272
1599741300000|2020-09-10 12:35:00|931.9|926.9|931|926|933|928|930.6|925.6|275
1599741600000|2020-09-10 12:40:00|931.1|926.1|932|927|933.6|928.6|930.8|925.8|205
1599741900000|2020-09-10 12:45:00|932.2|927.2|932.7|927.7|933|928|931.6|926.6|155
1599742200000|2020-09-10 12:50:00|932.6|927.6|934.7|929.7|935.6|930.6|932.4|927.4|220
1599742500000|2020-09-10 12:55:00|934.9|929.9|934.3|929.3|935|930|933.3|928.3|115
1599742800000|2020-09-10 13:00:00|934.2|929.2|934.8|929.8|935.9|930.9|933.7|928.7|203
1599743100000|2020-09-10 13:05:00|934.9|929.9|936.1|931.1|936.1|931.1|933.2|928.2|132
1599743400000|2020-09-10 13:10:00|936.5|931.5|936.8|931.8|938.1|933.1|936.1|931.1|184
1599743700000|2020-09-10 13:15:00|936.9|931.9|937.2|932.2|938.9|933.9|936.7|931.7|178
1599744000000|2020-09-10 13:20:00|937.3|932.3|937.6|932.6|938|933|937|932|76
1599744300000|2020-09-10 13:25:00|937.5|932.5|937.3|932.3|938.6|933.6|937.2|932.2|112
1599744600000|2020-09-10 13:30:00|937.4|932.4|937|932|938|933|935.1|930.1|175
1599744900000|2020-09-10 13:35:00|937.3|932.3|936.6|931.6|938.6|933.6|936.6|931.6|158
1599745200000|2020-09-10 13:40:00|936.7|931.7|937.2|932.2|937.6|932.6|935.5|930.5|142
1599745500000|2020-09-10 13:45:00|937.4|932.4|940.5|935.5|940.9|935.9|937.1|932.1|128
1599745800000|2020-09-10 13:50:00|940.4|935.4|939.8|934.8|940.7|935.7|938.4|933.4|122
1599746100000|2020-09-10 13:55:00|940.1|935.1|938.9|933.9|941.1|936.1|938.5|933.5|214
1599746400000|2020-09-10 14:00:00|939.1|934.1|942.2|937.2|943|938|939.1|934.1|158
1599746700000|2020-09-10 14:05:00|942.6|937.6|943.6|938.6|943.6|938.6|941|936|115
1599747000000|2020-09-10 14:10:00|943.7|938.7|942.5|937.5|943.9|938.9|942|937|131
1599747300000|2020-09-10 14:15:00|942.4|937.4|943.5|938.5|943.8|938.8|942.3|937.3|93
1599747600000|2020-09-10 14:20:00|943.6|938.6|941.3|936.3|943.9|938.9|941.1|936.1|100
1599747900000|2020-09-10 14:25:00|941.2|936.2|939.7|934.7|942.2|937.2|938.3|933.3|173
1599748200000|2020-09-10 14:30:00|939.8|934.8|941.6|936.6|942.4|937.4|939.7|934.7|130
1599748500000|2020-09-10 14:35:00|941.9|936.9|939.4|934.4|942.8|937.8|939.2|934.2|152
1599748800000|2020-09-10 14:40:00|939.5|934.5|937.8|932.8|940.2|935.2|937.2|932.2|176
1599749100000|2020-09-10 14:45:00|937.7|932.7|933.3|928.3|939.1|934.1|933.1|928.1|306
1599749400000|2020-09-10 14:50:00|933.2|928.2|936.3|931.3|937.4|932.4|933.1|928.1|195
1599749700000|2020-09-10 14:55:00|936.5|931.5|934.6|929.6|937.8|932.8|933.4|928.4|185
1599750000000|2020-09-10 15:00:00|934.7|929.7|937.5|932.5|937.6|932.6|932.6|927.6|221
1599750300000|2020-09-10 15:05:00|937.6|932.6|939|934|939.4|934.4|937.2|932.2|153
1599750600000|2020-09-10 15:10:00|939.1|934.1|941|936|941.8|936.8|938.3|933.3|163
1599750900000|2020-09-10 15:15:00|940.9|935.9|939.5|934.5|941.7|936.7|938.3|933.3|214
1599751200000|2020-09-10 15:20:00|939.4|934.4|942|937|942.7|937.7|939.4|934.4|167
1599751500000|2020-09-10 15:25:00|941.9|936.9|943.4|938.4|943.4|938.4|941.6|936.6|111
1599751800000|2020-09-10 15:30:00|943.3|938.3|942.6|937.6|944.7|939.7|942.6|937.6|147
1599752100000|2020-09-10 15:35:00|942.5|937.5|943.8|938.8|944.4|939.4|942.5|937.5|108
1599752400000|2020-09-10 15:40:00|943.6|938.6|945.7|940.7|946.6|941.6|943.4|938.4|129
1599752700000|2020-09-10 15:45:00|945.6|940.6|945.9|940.9|946.6|941.6|944.6|939.6|116
1599753000000|2020-09-10 15:50:00|946|941|946.7|941.7|947.5|942.5|945.6|940.6|132
1599753300000|2020-09-10 15:55:00|946.6|941.6|943.2|938.2|946.6|941.6|942.5|937.5|142
1599753600000|2020-09-10 16:00:00|943.3|938.3|942.5|937.5|945|940|941.9|936.9|119
1599753900000|2020-09-10 16:05:00|942.6|937.6|944.4|939.4|945.7|940.7|942.6|937.6|128
1599754200000|2020-09-10 16:10:00|944.2|939.2|943.2|938.2|945.2|940.2|942.9|937.9|114
1599754500000|2020-09-10 16:15:00|943.1|938.1|943.7|938.7|944.6|939.6|942.7|937.7|93
1599754800000|2020-09-10 16:20:00|943.4|938.4|940.7|935.7|943.6|938.6|939.9|934.9|150
1599755100000|2020-09-10 16:25:00|940.8|935.8|940.3|935.3|941.4|936.4|939.4|934.4|123
1599755400000|2020-09-10 16:30:00|940.2|935.2|940.2|935.2|941.4|936.4|939.7|934.7|129
1599755700000|2020-09-10 16:35:00|940.1|935.1|939|934|940.4|935.4|938|933|187
1599756000000|2020-09-10 16:40:00|938.9|933.9|937.6|932.6|939.5|934.5|937.6|932.6|173
1599756300000|2020-09-10 16:45:00|937.4|932.4|937.1|932.1|938.1|933.1|936.6|931.6|166
1599756600000|2020-09-10 16:50:00|937.2|932.2|938.5|933.5|939|934|937.2|932.2|98
1599756900000|2020-09-10 16:55:00|938.6|933.6|939.7|934.7|939.9|934.9|938.3|933.3|101
1599757200000|2020-09-10 17:00:00|939.8|934.8|940.2|935.2|941.9|936.9|938.8|933.8|205
1599757500000|2020-09-10 17:05:00|940.1|935.1|940.2|935.2|940.6|935.6|939.5|934.5|68
1599757800000|2020-09-10 17:10:00|940.3|935.3|940.6|935.6|940.9|935.9|939.6|934.6|61
1599758100000|2020-09-10 17:15:00|940.7|935.7|942.1|937.1|942.2|937.2|940.7|935.7|73
1599758400000|2020-09-10 17:20:00|942|937|941|936|942.1|937.1|941|936|75
1599758700000|2020-09-10 17:25:00|941.2|936.2|940.5|935.5|941.3|936.3|940.1|935.1|57
1599759000000|2020-09-10 17:30:00|940.6|935.6|941|936|941.3|936.3|940.5|935.5|45
1599759300000|2020-09-10 17:35:00|941.1|936.1|939.8|934.8|941.4|936.4|939.7|934.7|80
1599759600000|2020-09-10 17:40:00|939.9|934.9|939.8|934.8|940.5|935.5|939.7|934.7|61
1599759900000|2020-09-10 17:45:00|939.7|934.7|939|934|940.2|935.2|938.8|933.8|65
1599760200000|2020-09-10 17:50:00|939.2|934.2|937.7|932.7|939.4|934.4|937.3|932.3|85
1599760500000|2020-09-10 17:55:00|937.8|932.8|937.2|932.2|938.4|933.4|936.9|931.9|71
1599760800000|2020-09-10 18:00:00|937.1|932.1|937.6|932.6|937.6|932.6|936.3|931.3|70
1599761100000|2020-09-10 18:05:00|937.7|932.7|936.7|931.7|937.8|932.8|936.6|931.6|44
1599761400000|2020-09-10 18:10:00|936.8|931.8|935.6|930.6|937|932|935.5|930.5|83
1599761700000|2020-09-10 18:15:00|935.8|930.8|934.3|929.3|935.8|930.8|934.2|929.2|68
1599762000000|2020-09-10 18:20:00|934.4|929.4|933.5|928.5|934.8|929.8|933.4|928.4|84
1599762300000|2020-09-10 18:25:00|933.7|928.7|930.5|925.5|934.6|929.6|930.5|925.5|179
1599762600000|2020-09-10 18:30:00|930.4|925.4|932.7|927.7|933.3|928.3|930.3|925.3|207
1599762900000|2020-09-10 18:35:00|932.8|927.8|934.8|929.8|934.8|929.8|932.7|927.7|114
1599763200000|2020-09-10 18:40:00|934.7|929.7|932.6|927.6|934.8|929.8|932|927|114
1599763500000|2020-09-10 18:45:00|932.7|927.7|934.1|929.1|934.5|929.5|932.7|927.7|101
1599763800000|2020-09-10 18:50:00|934|929|932.9|927.9|934.1|929.1|932.2|927.2|118
1599764100000|2020-09-10 18:55:00|933.1|928.1|934|929|934.6|929.6|932.6|927.6|121
1599764400000|2020-09-10 19:00:00|933.9|928.9|931.3|926.3|934.2|929.2|931.2|926.2|75
1599764700000|2020-09-10 19:05:00|931.4|926.4|930.3|925.3|932|927|930.1|925.1|146
1599765000000|2020-09-10 19:10:00|930.4|925.4|931.4|926.4|931.6|926.6|929.5|924.5|76
1599765300000|2020-09-10 19:15:00|931.1|926.1|929.5|924.5|931.4|926.4|929.4|924.4|87
1599765600000|2020-09-10 19:20:00|929.6|924.6|929.3|924.3|930.3|925.3|929.3|924.3|78
1599765900000|2020-09-10 19:25:00|928.6|923.6|928.3|923.3|928.6|923.6|927|922|155
1599766200000|2020-09-10 19:30:00|928.2|923.2|929|924|929|924|927.9|922.9|60
1599766500000|2020-09-10 19:35:00|928.9|923.9|929.4|924.4|929.4|924.4|928.3|923.3|75
1599766800000|2020-09-10 19:40:00|929.3|924.3|930.2|925.2|930.7|925.7|929.1|924.1|46
1599767100000|2020-09-10 19:45:00|930.3|925.3|928.7|923.7|930.5|925.5|928.7|923.7|57
1599767400000|2020-09-10 19:50:00|928.4|923.4|929.6|924.6|930|925|928.2|923.2|77
1599767700000|2020-09-10 19:55:00|929.7|924.7|928.5|923.5|930.4|925.4|928.3|923.3|97
1599768000000|2020-09-10 20:00:00|928.6|923.6|928.8|923.8|928.9|923.9|928.2|923.2|44
1599768300000|2020-09-10 20:05:00|928.7|923.7|929.6|924.6|929.6|924.6|928.6|923.6|25
1599768600000|2020-09-10 20:10:00|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|7
1599768900000|2020-09-10 20:15:00|929.5|924.5|929.8|924.8|929.9|924.9|929.5|924.5|22
1599769200000|2020-09-10 20:20:00|929.7|924.7|930.1|925.1|930.3|925.3|929.7|924.7|25
1599769500000|2020-09-10 20:25:00|930|925|930.1|925.1|930.2|925.2|929.8|924.8|16
1599769800000|2020-09-10 20:30:00|930|925|930.4|925.4|930.7|925.7|930|925|15
1599770100000|2020-09-10 20:35:00|930.5|925.5|930.6|925.6|930.7|925.7|930.4|925.4|6
1599770400000|2020-09-10 20:40:00|930.7|925.7|931.2|926.2|931.5|926.5|930.7|925.7|13
1599770700000|2020-09-10 20:45:00|931.1|926.1|932|927|932.2|927.2|931.1|926.1|36
1599771000000|2020-09-10 20:50:00|932.1|927.1|932.3|927.3|932.4|927.4|931.7|926.7|6
1599771300000|2020-09-10 20:55:00|931.9|926.9|937.3|923.5|937.3|927.2|931.5|923.1|26
1599775200000|2020-09-10 22:00:00|938.7|918.7|934.1|924|939.7|924|934.1|918.4|24
1599775500000|2020-09-10 22:05:00|934.2|924.4|934.6|924.4|934.7|924.6|934.2|924.4|8
1599775800000|2020-09-10 22:10:00|934.8|924.6|935|925.1|935.1|925.2|934.8|924.6|31
1599776100000|2020-09-10 22:15:00|935.1|925|934.2|924.5|935.1|925.1|933.6|923.9|27
1599776400000|2020-09-10 22:20:00|934.3|924.7|931.5|926.5|934.5|927.1|931.4|924.7|26
1599776700000|2020-09-10 22:25:00|931.4|926.4|931.7|926.7|931.7|926.7|931.2|926.2|9
1599777000000|2020-09-10 22:30:00|931.6|926.6|930.9|925.9|931.8|926.8|930.9|925.9|19
1599777300000|2020-09-10 22:35:00|930.8|925.8|931.2|926.2|931.3|926.3|930.8|925.8|17
1599777600000|2020-09-10 22:40:00|931.3|926.3|931.3|926.3|931.5|926.5|931.2|926.2|8
1599777900000|2020-09-10 22:45:00|931.2|926.2|931.2|926.2|931.5|926.5|931.2|926.2|14
1599778200000|2020-09-10 22:50:00|931.1|926.1|931.5|926.5|931.6|926.6|931|926|17
1599778500000|2020-09-10 22:55:00|931.6|926.6|931.2|926.2|931.6|926.6|931.2|926.2|9
1599778800000|2020-09-10 23:00:00|931.4|926.4|930.9|925.9|931.5|926.5|930.6|925.6|24
1599779100000|2020-09-10 23:05:00|931|926|930.6|925.6|931.2|926.2|930.5|925.5|25
1599779400000|2020-09-10 23:10:00|930.7|925.7|931|926|931.4|926.4|930.6|925.6|37
1599779700000|2020-09-10 23:15:00|930.9|925.9|929.8|924.8|930.9|925.9|929.8|924.8|34
1599780000000|2020-09-10 23:20:00|929.7|924.7|929.4|924.4|929.7|924.7|929.2|924.2|9
1599780300000|2020-09-10 23:25:00|929.1|924.1|928.3|923.3|929.3|924.3|927.8|922.8|28
1599780600000|2020-09-10 23:30:00|928.2|923.2|929.6|924.6|929.6|924.6|928.2|923.2|21
1599780900000|2020-09-10 23:35:00|929.7|924.7|929.7|924.7|930.1|925.1|929.5|924.5|8
1599781200000|2020-09-10 23:40:00|929.6|924.6|929.5|924.5|929.6|924.6|929.4|924.4|3
1599781500000|2020-09-10 23:45:00|929.7|924.7|930.1|925.1|930.1|925.1|929.7|924.7|12
1599781800000|2020-09-10 23:50:00|930|925|929.4|924.4|930|925|929.4|924.4|22
1599782100000|2020-09-10 23:55:00|929.3|924.3|928.4|923.4|929.3|924.3|928.3|923.3|12
1599782400000|2020-09-11 00:00:00|928.8|923.8|927.5|922.5|930.1|925.1|927.3|922.3|62
1599782700000|2020-09-11 00:05:00|927.6|922.6|927.6|922.6|927.8|922.8|927.1|922.1|36
1599783000000|2020-09-11 00:10:00|927.5|922.5|928.3|923.3|928.3|923.3|927.5|922.5|12
1599783300000|2020-09-11 00:15:00|928.6|923.6|930|925|930|925|928.6|923.6|28
1599783600000|2020-09-11 00:20:00|929.9|924.9|932.2|927.2|932.8|927.8|929.9|924.9|97
1599783900000|2020-09-11 00:25:00|932.1|927.1|932.2|927.2|932.8|927.8|932|927|46
1599784200000|2020-09-11 00:30:00|932.3|927.3|932.1|927.1|932.4|927.4|931.9|926.9|29
1599784500000|2020-09-11 00:35:00|932|927|932.1|927.1|932.2|927.2|931.4|926.4|56
1599784800000|2020-09-11 00:40:00|932.3|927.3|932.3|927.3|932.4|927.4|931.8|926.8|45
1599785100000|2020-09-11 00:45:00|932.2|927.2|932.7|927.7|933.4|928.4|931.7|926.7|65
1599785400000|2020-09-11 00:50:00|932.8|927.8|933.3|928.3|933.8|928.8|932.8|927.8|86
1599785700000|2020-09-11 00:55:00|933.2|928.2|932.8|927.8|933.7|928.7|931.9|926.9|51
1599786000000|2020-09-11 01:00:00|932.7|927.7|933.9|928.9|934.1|929.1|931.3|926.3|149
1599786300000|2020-09-11 01:05:00|933.8|928.8|933.9|928.9|934.5|929.5|933.6|928.6|90
1599786600000|2020-09-11 01:10:00|934|929|933.9|928.9|934.2|929.2|932.9|927.9|76
1599786900000|2020-09-11 01:15:00|933.8|928.8|934.4|929.4|934.5|929.5|933.3|928.3|95
1599787200000|2020-09-11 01:20:00|934.3|929.3|933.7|928.7|934.5|929.5|933.1|928.1|87
1599787500000|2020-09-11 01:25:00|933.6|928.6|933.6|928.6|933.9|928.9|933.2|928.2|53
1599787800000|2020-09-11 01:30:00|933.7|928.7|932.5|927.5|933.7|928.7|932.1|927.1|98
1599788100000|2020-09-11 01:35:00|932.4|927.4|931.7|926.7|932.7|927.7|931.5|926.5|39
1599788400000|2020-09-11 01:40:00|931.8|926.8|931.4|926.4|932.2|927.2|931.3|926.3|52
1599788700000|2020-09-11 01:45:00|931.3|926.3|931|926|931.9|926.9|931|926|41
1599789000000|2020-09-11 01:50:00|930.9|925.9|931.4|926.4|931.5|926.5|930.9|925.9|55
1599789300000|2020-09-11 01:55:00|931.3|926.3|931.8|926.8|932|927|931.1|926.1|46
1599789600000|2020-09-11 02:00:00|931.7|926.7|931.5|926.5|931.9|926.9|931.3|926.3|32
1599789900000|2020-09-11 02:05:00|931.6|926.6|932.9|927.9|932.9|927.9|931.6|926.6|20
1599790200000|2020-09-11 02:10:00|933.1|928.1|934.2|929.2|934.2|929.2|933.1|928.1|73
1599790500000|2020-09-11 02:15:00|933.9|928.9|933.5|928.5|934.3|929.3|933|928|47
1599790800000|2020-09-11 02:20:00|933.7|928.7|932.8|927.8|933.7|928.7|932.6|927.6|31
1599791100000|2020-09-11 02:25:00|932.9|927.9|932.5|927.5|933|928|932.5|927.5|17
1599791400000|2020-09-11 02:30:00|932.6|927.6|932|927|932.8|927.8|932|927|19
1599791700000|2020-09-11 02:35:00|931.9|926.9|931|926|931.9|926.9|930.3|925.3|58
1599792000000|2020-09-11 02:40:00|930.8|925.8|931.2|926.2|931.5|926.5|930.8|925.8|18
1599792300000|2020-09-11 02:45:00|931.1|926.1|930.4|925.4|931.3|926.3|930.2|925.2|45
1599792600000|2020-09-11 02:50:00|930.3|925.3|929.1|924.1|930.3|925.3|928.9|923.9|97
1599792900000|2020-09-11 02:55:00|929|924|929.8|924.8|930.1|925.1|928|923|79
1599793200000|2020-09-11 03:00:00|929.7|924.7|928.5|923.5|930.8|925.8|928.5|923.5|89
1599793500000|2020-09-11 03:05:00|928.4|923.4|929.7|924.7|929.7|924.7|928.3|923.3|67
1599793800000|2020-09-11 03:10:00|929.6|924.6|929.7|924.7|929.7|924.7|929|924|31
1599794100000|2020-09-11 03:15:00|929.6|924.6|929.7|924.7|929.8|924.8|929.2|924.2|34
1599794400000|2020-09-11 03:20:00|929.8|924.8|930|925|930.4|925.4|929.8|924.8|20
1599794700000|2020-09-11 03:25:00|929.5|924.5|930.1|925.1|930.1|925.1|929.5|924.5|10
1599795000000|2020-09-11 03:30:00|930|925|930.6|925.6|930.7|925.7|929.6|924.6|21
1599795300000|2020-09-11 03:35:00|930.7|925.7|930.6|925.6|931.1|926.1|930.5|925.5|12
1599795600000|2020-09-11 03:40:00|930.5|925.5|930.5|925.5|930.6|925.6|930.3|925.3|8
1599795900000|2020-09-11 03:45:00|930.7|925.7|930.6|925.6|930.8|925.8|930.5|925.5|11
1599796200000|2020-09-11 03:50:00|930.5|925.5|930.9|925.9|930.9|925.9|930.5|925.5|3
1599796500000|2020-09-11 03:55:00|931.1|926.1|930.6|925.6|931.1|926.1|930.6|925.6|28
1599796800000|2020-09-11 04:00:00|930.7|925.7|931.5|926.5|931.7|926.7|930.7|925.7|22
1599797100000|2020-09-11 04:05:00|931.4|926.4|931|926|931.4|926.4|930.8|925.8|24
1599797400000|2020-09-11 04:10:00|931.1|926.1|930.4|925.4|931.2|926.2|930.3|925.3|14
1599797700000|2020-09-11 04:15:00|930.3|925.3|929.8|924.8|930.3|925.3|929.8|924.8|4
1599798000000|2020-09-11 04:20:00|929.9|924.9|930.2|925.2|930.3|925.3|929.9|924.9|16
1599798300000|2020-09-11 04:25:00|930.3|925.3|929.4|924.4|930.5|925.5|929.4|924.4|18
1599798600000|2020-09-11 04:30:00|929.5|924.5|929.2|924.2|929.5|924.5|929.1|924.1|5
1599798900000|2020-09-11 04:35:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1599799200000|2020-09-11 04:40:00|929.4|924.4|929.5|924.5|929.5|924.5|929.1|924.1|16
1599799500000|2020-09-11 04:45:00|929.4|924.4|930.1|925.1|930.1|925.1|929.3|924.3|17
1599799800000|2020-09-11 04:50:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1599800100000|2020-09-11 04:55:00|930.2|925.2|930|925|930.2|925.2|929.9|924.9|9
1599800400000|2020-09-11 05:00:00|930.1|925.1|930|925|930.1|925.1|929.6|924.6|23
1599800700000|2020-09-11 05:05:00|929.9|924.9|929.8|924.8|930|925|929.6|924.6|35
1599801000000|2020-09-11 05:10:00|929.7|924.7|929.6|924.6|930|925|929.5|924.5|17
1599801300000|2020-09-11 05:15:00|929.8|924.8|929.7|924.7|929.8|924.8|929.3|924.3|21
1599801600000|2020-09-11 05:20:00|929.9|924.9|929.6|924.6|929.9|924.9|929.5|924.5|12
1599801900000|2020-09-11 05:25:00|929.5|924.5|929.8|924.8|929.8|924.8|929.3|924.3|15
1599802200000|2020-09-11 05:30:00|929.7|924.7|930.5|925.5|930.6|925.6|929.6|924.6|37
1599802500000|2020-09-11 05:35:00|930.6|925.6|931.4|926.4|932.8|927.8|930.6|925.6|51
1599802800000|2020-09-11 05:40:00|931.6|926.6|932.6|927.6|932.7|927.7|931.6|926.6|85
1599803100000|2020-09-11 05:45:00|932.5|927.5|932.5|927.5|933.1|928.1|932.3|927.3|51
1599803400000|2020-09-11 05:50:00|932.3|927.3|933.6|928.6|934.1|929.1|932.3|927.3|90
1599803700000|2020-09-11 05:55:00|933.5|928.5|933.7|928.7|933.7|928.7|933.3|928.3|60
1599804000000|2020-09-11 06:00:00|933.6|928.6|932.4|927.4|933.9|928.9|932.2|927.2|111
1599804300000|2020-09-11 06:05:00|932.5|927.5|933.4|928.4|933.4|928.4|931.7|926.7|81
1599804600000|2020-09-11 06:10:00|933.2|928.2|933.6|928.6|934.2|929.2|933.1|928.1|78
1599804900000|2020-09-11 06:15:00|933.8|928.8|934.7|929.7|934.9|929.9|933.6|928.6|36
1599805200000|2020-09-11 06:20:00|934.6|929.6|934.4|929.4|934.8|929.8|934.2|929.2|68
1599805500000|2020-09-11 06:25:00|934.3|929.3|934|929|934.8|929.8|933.5|928.5|34
1599805800000|2020-09-11 06:30:00|934.3|929.3|933.7|928.7|934.9|929.9|933.6|928.6|38
1599806100000|2020-09-11 06:35:00|933.8|928.8|933.7|928.7|934.2|929.2|933.5|928.5|47
1599806400000|2020-09-11 06:40:00|933.8|928.8|933.9|928.9|934.5|929.5|932.9|927.9|70
1599806700000|2020-09-11 06:45:00|934|929|933.9|928.9|934.6|929.6|933.7|928.7|71
1599807000000|2020-09-11 06:50:00|934|929|934.6|929.6|934.7|929.7|934|929|36
1599807300000|2020-09-11 06:55:00|934.5|929.5|934.4|929.4|934.7|929.7|934|929|57
1599807600000|2020-09-11 07:00:00|934.5|929.5|934|929|934.6|929.6|933.5|928.5|74
1599807900000|2020-09-11 07:05:00|934.1|929.1|933.4|928.4|935|930|933.1|928.1|73
1599808200000|2020-09-11 07:10:00|933.5|928.5|933|928|933.6|928.6|932.4|927.4|61
1599808500000|2020-09-11 07:15:00|932.9|927.9|933|928|933.2|928.2|931.6|926.6|84
1599808800000|2020-09-11 07:20:00|932.9|927.9|933.9|928.9|934.7|929.7|932.9|927.9|69
1599809100000|2020-09-11 07:25:00|934|929|933.6|928.6|934.5|929.5|933.6|928.6|117
1599809400000|2020-09-11 07:30:00|933.7|928.7|933.2|928.2|933.9|928.9|932.1|927.1|77
1599809700000|2020-09-11 07:35:00|933.1|928.1|933.1|928.1|933.7|928.7|933.1|928.1|52
1599810000000|2020-09-11 07:40:00|933.2|928.2|933.7|928.7|933.8|928.8|932.9|927.9|43
1599810300000|2020-09-11 07:45:00|933.6|928.6|933|928|934.3|929.3|933|928|95
1599810600000|2020-09-11 07:50:00|932.9|927.9|932.7|927.7|933.4|928.4|932.4|927.4|61
1599810900000|2020-09-11 07:55:00|932.5|927.5|930.5|925.5|932.5|927.5|929.8|924.8|75
1599811200000|2020-09-11 08:00:00|930.4|925.4|932.1|927.1|932.6|927.6|930.4|925.4|64
1599811500000|2020-09-11 08:05:00|932.2|927.2|933.6|928.6|933.9|928.9|931.8|926.8|92
1599811800000|2020-09-11 08:10:00|933.5|928.5|934.5|929.5|935|930|933.5|928.5|44
1599812100000|2020-09-11 08:15:00|934.3|929.3|933.9|928.9|934.3|929.3|933.3|928.3|47
1599812400000|2020-09-11 08:20:00|934|929|934.2|929.2|934.2|929.2|933.4|928.4|55
1599812700000|2020-09-11 08:25:00|934.3|929.3|932.1|927.1|934.9|929.9|931.9|926.9|55
1599813000000|2020-09-11 08:30:00|932|927|932.9|927.9|933.3|928.3|931.3|926.3|63
1599813300000|2020-09-11 08:35:00|933|928|934|929|934.2|929.2|932.7|927.7|92
1599813600000|2020-09-11 08:40:00|933.9|928.9|933.8|928.8|934.9|929.9|933.5|928.5|69
1599813900000|2020-09-11 08:45:00|933.7|928.7|933.5|928.5|935.3|930.3|933.3|928.3|59
1599814200000|2020-09-11 08:50:00|933.4|928.4|933.9|928.9|934|929|933|928|69
1599814500000|2020-09-11 08:55:00|933.7|928.7|935.6|930.6|935.6|930.6|932.4|927.4|87
1599814800000|2020-09-11 09:00:00|935.8|930.8|937|932|938|933|935.7|930.7|104
1599815100000|2020-09-11 09:05:00|936.8|931.8|938.3|933.3|938.8|933.8|936.8|931.8|47
1599815400000|2020-09-11 09:10:00|938.4|933.4|938.4|933.4|939.2|934.2|938.1|933.1|58
1599815700000|2020-09-11 09:15:00|938.2|933.2|937.8|932.8|938.4|933.4|936.7|931.7|49
1599816000000|2020-09-11 09:20:00|937.9|932.9|936.3|931.3|937.9|932.9|936.1|931.1|51
1599816300000|2020-09-11 09:25:00|936.4|931.4|936|931|936.9|931.9|935.8|930.8|52
1599816600000|2020-09-11 09:30:00|936.1|931.1|936.1|931.1|936.9|931.9|936|931|47
1599816900000|2020-09-11 09:35:00|936.4|931.4|937.2|932.2|937.2|932.2|935.7|930.7|42
1599817200000|2020-09-11 09:40:00|937.1|932.1|936.9|931.9|937.9|932.9|936.9|931.9|32
1599817500000|2020-09-11 09:45:00|936.8|931.8|940.3|935.3|943.7|935.3|936.6|931.6|61
1599817800000|2020-09-11 09:50:00|940.2|935.2|939.8|934.8|940.3|935.3|938.1|933.1|65
1599818100000|2020-09-11 09:55:00|939.9|934.9|939.9|934.9|940.1|935.1|939.6|934.6|46
1599818400000|2020-09-11 10:00:00|939.7|934.7|937.8|932.8|940.5|935.5|937.7|932.7|45
1599818700000|2020-09-11 10:05:00|937.4|932.4|937.2|932.2|938.1|933.1|937.1|932.1|27
1599819000000|2020-09-11 10:10:00|937.6|932.6|937|932|937.7|932.7|936.9|931.9|22
1599819300000|2020-09-11 10:15:00|936.8|931.8|937.7|932.7|937.7|932.7|936.7|931.7|30
1599819600000|2020-09-11 10:20:00|937.4|932.4|938.5|933.5|938.9|933.9|937.4|932.4|24
1599819900000|2020-09-11 10:25:00|938.3|933.3|937.4|932.4|938.7|933.7|937.1|932.1|37
1599820200000|2020-09-11 10:30:00|937.3|932.3|937.1|932.1|937.4|932.4|936.3|931.3|33
1599820500000|2020-09-11 10:35:00|937.2|932.2|937.3|932.3|937.4|932.4|936.5|931.5|30
1599820800000|2020-09-11 10:40:00|937.2|932.2|936.3|931.3|937.5|932.5|935.7|930.7|39
1599821100000|2020-09-11 10:45:00|936.4|931.4|935.2|930.2|936.6|931.6|934.9|929.9|43
1599821400000|2020-09-11 10:50:00|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|12
1599821700000|2020-09-11 10:55:00|935.3|930.3|935.9|930.9|935.9|930.9|934.5|929.5|28
1599822000000|2020-09-11 11:00:00|936.3|931.3|935.7|930.7|936.4|931.4|934.9|929.9|34
1599822300000|2020-09-11 11:05:00|935.8|930.8|937|932|937.3|932.3|935.5|930.5|58
1599822600000|2020-09-11 11:10:00|936.9|931.9|940.3|935.3|940.6|935.6|936.9|931.9|100
1599822900000|2020-09-11 11:15:00|940.1|935.1|938.3|933.3|940.3|935.3|938.3|933.3|66
1599823200000|2020-09-11 11:20:00|938.4|933.4|937.5|932.5|939.1|934.1|937.5|932.5|70
1599823500000|2020-09-11 11:25:00|937.8|932.8|938.4|933.4|939.2|934.2|937.5|932.5|78
1599823800000|2020-09-11 11:30:00|938.5|933.5|938.1|933.1|939.1|934.1|937.6|932.6|64
1599824100000|2020-09-11 11:35:00|938.2|933.2|938.9|933.9|939.3|934.3|938|933|39
1599824400000|2020-09-11 11:40:00|939.2|934.2|938|933|939.2|934.2|937.7|932.7|69
1599824700000|2020-09-11 11:45:00|938.2|933.2|938.5|933.5|938.9|933.9|938.1|933.1|22
1599825000000|2020-09-11 11:50:00|938.6|933.6|937.5|932.5|938.9|933.9|936.5|931.5|57
1599825300000|2020-09-11 11:55:00|937.7|932.7|937.7|932.7|937.8|932.8|937|932|17
1599825600000|2020-09-11 12:00:00|937.8|932.8|937.9|932.9|939.6|934.6|937.7|932.7|64
1599825900000|2020-09-11 12:05:00|938.3|933.3|938|933|938.8|933.8|938|933|32
1599826200000|2020-09-11 12:10:00|937.8|932.8|938.1|933.1|938.1|933.1|935.7|930.7|71
1599826500000|2020-09-11 12:15:00|938.3|933.3|939.2|934.2|939.3|934.3|938.3|933.3|32
1599826800000|2020-09-11 12:20:00|938|933|940.1|935.1|940.9|935.9|937.9|932.9|97
1599827100000|2020-09-11 12:25:00|940|935|939|934|940.4|935.4|938.8|933.8|114
1599827400000|2020-09-11 12:30:00|938.9|933.9|936.5|931.5|940.2|935.2|936.1|931.1|233
1599827700000|2020-09-11 12:35:00|936.7|931.7|937.8|932.8|938.1|933.1|935.5|930.5|183
1599828000000|2020-09-11 12:40:00|937.9|932.9|937.8|932.8|938.5|933.5|936.3|931.3|214
1599828300000|2020-09-11 12:45:00|937.5|932.5|937.6|932.6|938.7|933.7|936.7|931.7|135
1599828600000|2020-09-11 12:50:00|937.7|932.7|937.4|932.4|937.9|932.9|936.7|931.7|89
1599828900000|2020-09-11 12:55:00|937.5|932.5|937.8|932.8|938.5|933.5|936.6|931.6|101
1599829200000|2020-09-11 13:00:00|937.4|932.4|935|930|937.4|932.4|934|929|172
1599829500000|2020-09-11 13:05:00|934.9|929.9|937.3|932.3|937.9|932.9|934.8|929.8|98
1599829800000|2020-09-11 13:10:00|937.5|932.5|939.3|934.3|939.6|934.6|937.2|932.2|127
1599830100000|2020-09-11 13:15:00|939.4|934.4|940|935|940|935|938.1|933.1|133
1599830400000|2020-09-11 13:20:00|940.3|935.3|938.4|933.4|940.4|935.4|938.1|933.1|109
1599830700000|2020-09-11 13:25:00|938.7|933.7|940.5|935.5|940.6|935.6|938.7|933.7|92
1599831000000|2020-09-11 13:30:00|939.7|934.7|935.3|930.3|940.2|935.2|935.2|930.2|270
1599831300000|2020-09-11 13:35:00|935.4|930.4|937.9|932.9|938.3|933.3|934.8|929.8|237
1599831600000|2020-09-11 13:40:00|937.8|932.8|940.1|935.1|940.3|935.3|936.6|931.6|163
1599831900000|2020-09-11 13:45:00|940.2|935.2|945.6|940.6|945.9|940.9|940.1|935.1|153
1599832200000|2020-09-11 13:50:00|945.4|940.4|945.1|940.1|946.9|941.9|944.3|939.3|169
1599832500000|2020-09-11 13:55:00|944.9|939.9|942.4|937.4|945|940|941.7|936.7|197
1599832800000|2020-09-11 14:00:00|942.3|937.3|941.9|936.9|942.4|937.4|940.3|935.3|179
1599833100000|2020-09-11 14:05:00|941.6|936.6|943.8|938.8|944.4|939.4|941.4|936.4|181
1599833400000|2020-09-11 14:10:00|943.9|938.9|946.1|941.1|946.2|941.2|942|937|309
1599833700000|2020-09-11 14:15:00|945.9|940.9|947.9|942.9|948.6|943.6|945|940|220
1599834000000|2020-09-11 14:20:00|948.1|943.1|947.7|942.7|948.2|943.2|946.8|941.8|212
1599834300000|2020-09-11 14:25:00|947.6|942.6|946|941|948.3|943.3|943.8|938.8|165
1599834600000|2020-09-11 14:30:00|946.1|941.1|943.9|938.9|946.5|941.5|942.6|937.6|263
1599834900000|2020-09-11 14:35:00|943.8|938.8|941.8|936.8|944.8|939.8|941.5|936.5|235
1599835200000|2020-09-11 14:40:00|941.4|936.4|943.2|938.2|943.2|938.2|941.1|936.1|162
1599835500000|2020-09-11 14:45:00|943|938|944.4|939.4|944.7|939.7|943|938|183
1599835800000|2020-09-11 14:50:00|944.2|939.2|944.2|939.2|945|940|944|939|184
1599836100000|2020-09-11 14:55:00|944.3|939.3|941.7|936.7|944.5|939.5|941.5|936.5|181
1599836400000|2020-09-11 15:00:00|941.9|936.9|943.5|938.5|943.7|938.7|940.8|935.8|117
1599836700000|2020-09-11 15:05:00|943.4|938.4|945|940|945.2|940.2|943.1|938.1|84
1599837000000|2020-09-11 15:10:00|944.9|939.9|941.9|936.9|944.9|939.9|941.9|936.9|108
1599837300000|2020-09-11 15:15:00|941.7|936.7|941.9|936.9|942.2|937.2|940.6|935.6|104
1599837600000|2020-09-11 15:20:00|942.1|937.1|940.7|935.7|942.7|937.7|939.8|934.8|107
1599837900000|2020-09-11 15:25:00|940.9|935.9|942.1|937.1|942.3|937.3|940.4|935.4|84
1599838200000|2020-09-11 15:30:00|942|937|941.4|936.4|942|937|939.5|934.5|116
1599838500000|2020-09-11 15:35:00|941.3|936.3|940.6|935.6|941.3|936.3|939.7|934.7|84
1599838800000|2020-09-11 15:40:00|940.5|935.5|938.7|933.7|940.8|935.8|938.6|933.6|74
1599839100000|2020-09-11 15:45:00|938.6|933.6|940.8|935.8|940.9|935.9|938.2|933.2|101
1599839400000|2020-09-11 15:50:00|940.7|935.7|940.6|935.6|941.1|936.1|939.5|934.5|71
1599839700000|2020-09-11 15:55:00|940.4|935.4|939.5|934.5|940.7|935.7|939.3|934.3|86
1599840000000|2020-09-11 16:00:00|939.4|934.4|939.9|934.9|940.3|935.3|939.1|934.1|90
1599840300000|2020-09-11 16:05:00|940|935|941|936|941.4|936.4|939.8|934.8|56
1599840600000|2020-09-11 16:10:00|940.9|935.9|942.2|937.2|942.6|937.6|940.7|935.7|36
1599840900000|2020-09-11 16:15:00|942.1|937.1|941.2|936.2|942.3|937.3|940.9|935.9|54
1599841200000|2020-09-11 16:20:00|941.6|936.6|941.2|936.2|941.7|936.7|940.9|935.9|31
1599841500000|2020-09-11 16:25:00|941|936|940.7|935.7|941|936|939.8|934.8|30
1599841800000|2020-09-11 16:30:00|940.8|935.8|939|934|940.8|935.8|939|934|33
1599842100000|2020-09-11 16:35:00|938.8|933.8|938.8|933.8|939.2|934.2|938.2|933.2|72
1599842400000|2020-09-11 16:40:00|938.6|933.6|936.9|931.9|938.8|933.8|936.9|931.9|97
1599842700000|2020-09-11 16:45:00|936.7|931.7|938.5|933.5|938.6|933.6|935.7|930.7|120
1599843000000|2020-09-11 16:50:00|938.4|933.4|938.8|933.8|939.3|934.3|938.3|933.3|72
1599843300000|2020-09-11 16:55:00|938.7|933.7|936|931|939.1|934.1|935.9|930.9|143
1599843600000|2020-09-11 17:00:00|935.9|930.9|939.1|934.1|939.6|934.6|935.9|930.9|194
1599843900000|2020-09-11 17:05:00|939|934|935.5|930.5|939|934|934.9|929.9|136
1599844200000|2020-09-11 17:10:00|935.4|930.4|933.8|928.8|935.5|930.5|933.6|928.6|160
1599844500000|2020-09-11 17:15:00|933.9|928.9|934.4|929.4|934.9|929.9|933.4|928.4|123
1599844800000|2020-09-11 17:20:00|934.5|929.5|933.3|928.3|934.6|929.6|933.3|928.3|121
1599845100000|2020-09-11 17:25:00|933.4|928.4|931.9|926.9|933.8|928.8|931.9|926.9|140
1599845400000|2020-09-11 17:30:00|932.2|927.2|930.9|925.9|932.2|927.2|930.3|925.3|122
1599845700000|2020-09-11 17:35:00|931|926|932|927|932|927|930.7|925.7|135
1599846000000|2020-09-11 17:40:00|931.9|926.9|932.7|927.7|932.8|927.8|931.2|926.2|118
1599846300000|2020-09-11 17:45:00|932.6|927.6|932.8|927.8|933.1|928.1|932.3|927.3|111
1599846600000|2020-09-11 17:50:00|932.9|927.9|932.6|927.6|933.4|928.4|932.4|927.4|116
1599846900000|2020-09-11 17:55:00|932.8|927.8|931.1|926.1|932.9|927.9|931.1|926.1|111
1599847200000|2020-09-11 18:00:00|931.2|926.2|930.8|925.8|931.5|926.5|930.2|925.2|99
1599847500000|2020-09-11 18:05:00|930.7|925.7|933.1|928.1|933.3|928.3|930.7|925.7|65
1599847800000|2020-09-11 18:10:00|933.2|928.2|933.6|928.6|933.7|928.7|932.6|927.6|93
1599848100000|2020-09-11 18:15:00|933.4|928.4|932.7|927.7|933.4|928.4|932.6|927.6|26
1599848400000|2020-09-11 18:20:00|932.8|927.8|933.2|928.2|933.2|928.2|932|927|45
1599848700000|2020-09-11 18:25:00|933|928|932.2|927.2|933|928|932|927|79
1599849000000|2020-09-11 18:30:00|932.3|927.3|934.3|929.3|934.9|929.9|932.2|927.2|61
1599849300000|2020-09-11 18:35:00|934.2|929.2|934.1|929.1|934.9|929.9|934|929|37
1599849600000|2020-09-11 18:40:00|934.2|929.2|934.4|929.4|934.9|929.9|933.6|928.6|65
1599849900000|2020-09-11 18:45:00|934.3|929.3|934|929|934.5|929.5|933.8|928.8|42
1599850200000|2020-09-11 18:50:00|933.7|928.7|934|929|934.2|929.2|932.7|927.7|63
1599850500000|2020-09-11 18:55:00|933.9|928.9|933.2|928.2|934|929|933.2|928.2|44
1599850800000|2020-09-11 19:00:00|933.3|928.3|932.1|927.1|933.6|928.6|932|927|78
1599851100000|2020-09-11 19:05:00|932.2|927.2|931.4|926.4|932.5|927.5|931.3|926.3|121
1599851400000|2020-09-11 19:10:00|931.6|926.6|931.1|926.1|931.6|926.6|930.8|925.8|84
1599851700000|2020-09-11 19:15:00|931.2|926.2|932.4|927.4|932.6|927.6|931.2|926.2|68
1599852000000|2020-09-11 19:20:00|932.3|927.3|933.8|928.8|934|929|932.2|927.2|85
1599852300000|2020-09-11 19:25:00|933.7|928.7|933.6|928.6|934|929|933.2|928.2|32
1599852600000|2020-09-11 19:30:00|933.7|928.7|934.2|929.2|934.5|929.5|933.7|928.7|62
1599852900000|2020-09-11 19:35:00|934.1|929.1|933.2|928.2|934.3|929.3|933.1|928.1|29
1599853200000|2020-09-11 19:40:00|933|928|933.3|928.3|933.4|928.4|932.6|927.6|50
1599853500000|2020-09-11 19:45:00|933.4|928.4|933.6|928.6|933.9|928.9|933|928|33
1599853800000|2020-09-11 19:50:00|933.4|928.4|933.4|928.4|934.1|929.1|933.2|928.2|58
1599854100000|2020-09-11 19:55:00|933.3|928.3|932.8|927.8|933.9|928.9|932.6|927.6|62
1599854400000|2020-09-11 20:00:00|932.9|927.9|932.6|927.6|933.2|928.2|932.4|927.4|26
1599854700000|2020-09-11 20:05:00|932.5|927.5|932.6|927.6|932.7|927.7|932.5|927.5|4
1599855000000|2020-09-11 20:10:00|932.7|927.7|933|928|933.3|928.3|932.7|927.7|6
1599855300000|2020-09-11 20:15:00|932.8|927.8|932.7|927.7|932.8|927.8|932.6|927.6|4
1599855600000|2020-09-11 20:20:00|932.9|927.9|933.2|928.2|933.5|928.5|932.9|927.9|25
1599855900000|2020-09-11 20:25:00|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|11
1599856200000|2020-09-11 20:30:00|933.1|928.1|932.4|927.4|933.1|928.1|932.4|927.4|47
1599856500000|2020-09-11 20:35:00|932.5|927.5|932.7|927.7|932.9|927.9|932.5|927.5|7
1599856800000|2020-09-11 20:40:00|932.8|927.8|932.7|927.7|932.9|927.9|932.3|927.3|8
1599857100000|2020-09-11 20:45:00|932.6|927.6|932.3|927.3|932.7|927.7|932.2|927.2|19
1599857400000|2020-09-11 20:50:00|932.2|927.2|931.7|926.7|932.3|927.3|930.6|925.6|10
1599857700000|2020-09-11 20:55:00|931.8|926.8|938.1|919.5|938.5|927.3|931.7|919.5|9
1600034400000|2020-09-13 22:00:00|940.2|920.2|933.6|928.6|942.6|930|933.6|920.2|68
1600034700000|2020-09-13 22:05:00|933.4|928.4|933.5|928.5|934.1|929.1|932.9|927.9|50
1600035000000|2020-09-13 22:10:00|933.4|928.4|936.1|931.1|936.1|931.1|933.4|928.4|37
1600035300000|2020-09-13 22:15:00|936.3|931.3|937|932|937|932|936.3|931.3|29
1600035600000|2020-09-13 22:20:00|937.1|932.1|937.9|932.9|938.4|933.4|937.1|932.1|28
1600035900000|2020-09-13 22:25:00|938|933|937.4|932.4|938|933|937.2|932.2|34
1600036200000|2020-09-13 22:30:00|937.6|932.6|938.6|933.6|938.8|933.8|937.6|932.6|29
1600036500000|2020-09-13 22:35:00|938.7|933.7|937.9|932.9|938.7|933.7|937.8|932.8|33
1600036800000|2020-09-13 22:40:00|938.2|933.2|938.5|933.5|938.6|933.6|937.8|932.8|33
1600037100000|2020-09-13 22:45:00|938.4|933.4|939.5|934.5|940|935|938.4|933.4|49
1600037400000|2020-09-13 22:50:00|939.8|934.8|939.7|934.7|940|935|939.3|934.3|18
1600037700000|2020-09-13 22:55:00|939.6|934.6|938.6|933.6|940.3|935.3|938.5|933.5|31
1600038000000|2020-09-13 23:00:00|938.5|933.5|938.8|933.8|938.9|933.9|938.3|933.3|27
1600038300000|2020-09-13 23:05:00|938.7|933.7|938.7|933.7|938.9|933.9|938.2|933.2|27
1600038600000|2020-09-13 23:10:00|938.6|933.6|938.1|933.1|938.7|933.7|938|933|27
1600038900000|2020-09-13 23:15:00|938|933|937.5|932.5|938.2|933.2|937.4|932.4|23
1600039200000|2020-09-13 23:20:00|937.4|932.4|937.2|932.2|937.5|932.5|936.9|931.9|21
1600039500000|2020-09-13 23:25:00|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|12
1600039800000|2020-09-13 23:30:00|937.1|932.1|936.9|931.9|937.6|932.6|936.7|931.7|25
1600040100000|2020-09-13 23:35:00|937|932|937.8|932.8|938.5|933.5|937|932|21
1600040400000|2020-09-13 23:40:00|937.9|932.9|937.4|932.4|937.9|932.9|937.3|932.3|36
1600040700000|2020-09-13 23:45:00|937.5|932.5|937.9|932.9|938.2|933.2|937|932|29
1600041000000|2020-09-13 23:50:00|938|933|938.3|933.3|938.6|933.6|938|933|44
1600041300000|2020-09-13 23:55:00|938.4|933.4|938.9|933.9|939|934|938.2|933.2|38
1600041600000|2020-09-14 00:00:00|938.8|933.8|939.4|934.4|939.6|934.6|938.7|933.7|52
1600041900000|2020-09-14 00:05:00|939.5|934.5|940|935|940.1|935.1|939.1|934.1|24
1600042200000|2020-09-14 00:10:00|940.1|935.1|940.3|935.3|940.6|935.6|940|935|23
1600042500000|2020-09-14 00:15:00|940|935|938.7|933.7|940|935|938.3|933.3|29
1600042800000|2020-09-14 00:20:00|938.6|933.6|937.4|932.4|938.6|933.6|937.2|932.2|42
1600043100000|2020-09-14 00:25:00|937.5|932.5|936.7|931.7|937.8|932.8|936.5|931.5|46
1600043400000|2020-09-14 00:30:00|936.6|931.6|936|931|936.6|931.6|934.9|929.9|46
1600043700000|2020-09-14 00:35:00|936.1|931.1|935.5|930.5|936.2|931.2|935.5|930.5|20
1600044000000|2020-09-14 00:40:00|935.4|930.4|936|931|936|931|935.4|930.4|10
1600044300000|2020-09-14 00:45:00|936.1|931.1|937.9|932.9|938.3|933.3|936|931|30
1600044600000|2020-09-14 00:50:00|937.4|932.4|938.1|933.1|938.3|933.3|937.4|932.4|9
1600044900000|2020-09-14 00:55:00|938.2|933.2|937.4|932.4|938.3|933.3|937.4|932.4|16
1600045200000|2020-09-14 01:00:00|937.7|932.7|939.7|934.7|939.7|934.7|937.7|932.7|43
1600045500000|2020-09-14 01:05:00|939.5|934.5|941.1|936.1|941.3|936.3|939.5|934.5|27
1600045800000|2020-09-14 01:10:00|941|936|940.4|935.4|941.1|936.1|939.9|934.9|50
1600046100000|2020-09-14 01:15:00|940.3|935.3|942.4|937.4|943.4|938.4|940.3|935.3|51
1600046400000|2020-09-14 01:20:00|942.3|937.3|942.2|937.2|942.9|937.9|941.7|936.7|39
1600046700000|2020-09-14 01:25:00|942.4|937.4|944.3|939.3|944.4|939.4|941.8|936.8|57
1600047000000|2020-09-14 01:30:00|944.4|939.4|944.7|939.7|946|941|943.9|938.9|101
1600047300000|2020-09-14 01:35:00|944.9|939.9|945.1|940.1|945.7|940.7|944.1|939.1|77
1600047600000|2020-09-14 01:40:00|945|940|945.8|940.8|946.2|941.2|944.6|939.6|42
1600047900000|2020-09-14 01:45:00|946.1|941.1|945.7|940.7|946.1|941.1|945.5|940.5|28
1600048200000|2020-09-14 01:50:00|945.6|940.6|944.5|939.5|945.8|940.8|944.5|939.5|21
1600048500000|2020-09-14 01:55:00|944.6|939.6|945.3|940.3|945.3|940.3|944.5|939.5|26
1600048800000|2020-09-14 02:00:00|945.2|940.2|945.1|940.1|945.3|940.3|945|940|29
1600049100000|2020-09-14 02:05:00|945.3|940.3|945.9|940.9|946.1|941.1|945.3|940.3|22
1600049400000|2020-09-14 02:10:00|946.1|941.1|945.5|940.5|946.1|941.1|945.1|940.1|26
1600049700000|2020-09-14 02:15:00|945.3|940.3|945.2|940.2|945.9|940.9|944.6|939.6|26
1600050000000|2020-09-14 02:20:00|945|940|945.9|940.9|946.8|941.8|945|940|24
1600050300000|2020-09-14 02:25:00|945.7|940.7|946.4|941.4|946.5|941.5|945.7|940.7|22
1600050600000|2020-09-14 02:30:00|946.5|941.5|948.1|943.1|948.4|943.4|946.4|941.4|59
1600050900000|2020-09-14 02:35:00|947.9|942.9|948.1|943.1|948.4|943.4|947.8|942.8|30
1600051200000|2020-09-14 02:40:00|948.2|943.2|948.2|943.2|948.3|943.3|947.9|942.9|25
1600051500000|2020-09-14 02:45:00|948.3|943.3|946.7|941.7|948.4|943.4|946.6|941.6|43
1600051800000|2020-09-14 02:50:00|946.6|941.6|947|942|947.6|942.6|946.5|941.5|27
1600052100000|2020-09-14 02:55:00|946.9|941.9|946.6|941.6|946.9|941.9|946.4|941.4|35
1600052400000|2020-09-14 03:00:00|946.7|941.7|947.3|942.3|947.8|942.8|946.5|941.5|40
1600052700000|2020-09-14 03:05:00|947.2|942.2|946.5|941.5|947.3|942.3|946.5|941.5|14
1600053000000|2020-09-14 03:10:00|946.7|941.7|948.3|943.3|948.4|943.4|946.7|941.7|29
1600053300000|2020-09-14 03:15:00|948.4|943.4|947.1|942.1|948.8|943.8|947|942|54
1600053600000|2020-09-14 03:20:00|947.2|942.2|946.4|941.4|947.5|942.5|946.2|941.2|32
1600053900000|2020-09-14 03:25:00|946.5|941.5|946.2|941.2|946.6|941.6|945.9|940.9|38
1600054200000|2020-09-14 03:30:00|946.1|941.1|946|941|946.2|941.2|945.6|940.6|19
1600054500000|2020-09-14 03:35:00|945.9|940.9|946|941|946.1|941.1|945.6|940.6|27
1600054800000|2020-09-14 03:40:00|945.8|940.8|946|941|946.1|941.1|945.8|940.8|35
1600055100000|2020-09-14 03:45:00|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|16
1600055400000|2020-09-14 03:50:00|945.6|940.6|945.4|940.4|945.6|940.6|945.1|940.1|9
1600055700000|2020-09-14 03:55:00|945.5|940.5|944.8|939.8|945.5|940.5|944.6|939.6|24
1600056000000|2020-09-14 04:00:00|944.9|939.9|944.7|939.7|945.1|940.1|944.5|939.5|39
1600056300000|2020-09-14 04:05:00|944.8|939.8|944.2|939.2|944.9|939.9|944.1|939.1|41
1600056600000|2020-09-14 04:10:00|944.4|939.4|944.9|939.9|945|940|944.3|939.3|31
1600056900000|2020-09-14 04:15:00|944.8|939.8|945.2|940.2|945.2|940.2|944.8|939.8|11
1600057200000|2020-09-14 04:20:00|945|940|944.3|939.3|945.1|940.1|944.3|939.3|11
1600057500000|2020-09-14 04:25:00|944|939|944.1|939.1|944.2|939.2|943.7|938.7|27
1600057800000|2020-09-14 04:30:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1600058100000|2020-09-14 04:35:00|944|939|944.1|939.1|944.1|939.1|943.9|938.9|6
1600058400000|2020-09-14 04:40:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|11
1600058700000|2020-09-14 04:45:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|7
1600059000000|2020-09-14 04:50:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|16
1600059300000|2020-09-14 04:55:00|944|939|942.9|937.9|944|939|942.9|937.9|21
1600059600000|2020-09-14 05:00:00|942.8|937.8|942.7|937.7|943|938|942.7|937.7|6
1600059900000|2020-09-14 05:05:00|942.6|937.6|943.6|938.6|943.7|938.7|942.6|937.6|42
1600060200000|2020-09-14 05:10:00|943.5|938.5|943.2|938.2|943.6|938.6|943.2|938.2|8
1600060500000|2020-09-14 05:15:00|943|938|942.6|937.6|943|938|942.3|937.3|31
1600060800000|2020-09-14 05:20:00|942.7|937.7|943.6|938.6|943.6|938.6|942.7|937.7|7
1600061100000|2020-09-14 05:25:00|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|17
1600061400000|2020-09-14 05:30:00|943.3|938.3|943.2|938.2|943.6|938.6|942.7|937.7|42
1600061700000|2020-09-14 05:35:00|943.3|938.3|944.3|939.3|944.3|939.3|943.2|938.2|11
1600062000000|2020-09-14 05:40:00|944.4|939.4|945.1|940.1|945.3|940.3|944.2|939.2|45
1600062300000|2020-09-14 05:45:00|945|940|946.2|941.2|946.4|941.4|944.8|939.8|35
1600062600000|2020-09-14 05:50:00|946.1|941.1|946.3|941.3|946.6|941.6|945.4|940.4|59
1600062900000|2020-09-14 05:55:00|946.4|941.4|946.2|941.2|946.7|941.7|946.2|941.2|27
1600063200000|2020-09-14 06:00:00|945.7|940.7|946|941|946.1|941.1|944.3|939.3|65
1600063500000|2020-09-14 06:05:00|945.9|940.9|946.5|941.5|946.5|941.5|945.7|940.7|29
1600063800000|2020-09-14 06:10:00|946.3|941.3|945.7|940.7|946.3|941.3|945.5|940.5|39
1600064100000|2020-09-14 06:15:00|945.8|940.8|944.9|939.9|945.8|940.8|943.5|938.5|81
1600064400000|2020-09-14 06:20:00|945|940|943.9|938.9|945|940|943.5|938.5|48
1600064700000|2020-09-14 06:25:00|943.8|938.8|943.3|938.3|943.8|938.8|942.9|937.9|30
1600065000000|2020-09-14 06:30:00|943.4|938.4|943.4|938.4|943.6|938.6|943|938|25
1600065300000|2020-09-14 06:35:00|943.5|938.5|943.2|938.2|943.7|938.7|943|938|21
1600065600000|2020-09-14 06:40:00|943.3|938.3|943.4|938.4|943.7|938.7|943.2|938.2|50
1600065900000|2020-09-14 06:45:00|943.3|938.3|943.4|938.4|943.5|938.5|942.9|937.9|48
1600066200000|2020-09-14 06:50:00|943.3|938.3|942.6|937.6|943.6|938.6|941.5|936.5|62
1600066500000|2020-09-14 06:55:00|942.8|937.8|943.2|938.2|944.4|939.4|942.8|937.8|41
1600066800000|2020-09-14 07:00:00|943.3|938.3|944.4|939.4|944.6|939.6|942.6|937.6|99
1600067100000|2020-09-14 07:05:00|944.5|939.5|945.6|940.6|945.8|940.8|944.4|939.4|127
1600067400000|2020-09-14 07:10:00|945.7|940.7|944.9|939.9|946|941|944.4|939.4|61
1600067700000|2020-09-14 07:15:00|944.8|939.8|944.1|939.1|945.5|940.5|944|939|51
1600068000000|2020-09-14 07:20:00|944.3|939.3|944.2|939.2|944.9|939.9|943.5|938.5|77
1600068300000|2020-09-14 07:25:00|944.4|939.4|945.4|940.4|945.4|940.4|943.6|938.6|63
1600068600000|2020-09-14 07:30:00|945.3|940.3|943.5|938.5|945.7|940.7|943.5|938.5|102
1600068900000|2020-09-14 07:35:00|943.6|938.6|943.9|938.9|944.1|939.1|943.4|938.4|54
1600069200000|2020-09-14 07:40:00|943.8|938.8|942.3|937.3|943.9|938.9|942.2|937.2|41
1600069500000|2020-09-14 07:45:00|942.2|937.2|943.2|938.2|943.3|938.3|942.2|937.2|54
1600069800000|2020-09-14 07:50:00|943.1|938.1|944.2|939.2|944.5|939.5|943|938|56
1600070100000|2020-09-14 07:55:00|944.3|939.3|943.8|938.8|944.4|939.4|943.6|938.6|60
1600070400000|2020-09-14 08:00:00|943.9|938.9|945.6|940.6|945.8|940.8|943.9|938.9|46
1600070700000|2020-09-14 08:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.5|940.5|39
1600071000000|2020-09-14 08:10:00|946|941|945.6|940.6|946.2|941.2|945.6|940.6|50
1600071300000|2020-09-14 08:15:00|945.5|940.5|945.1|940.1|945.8|940.8|944.9|939.9|57
1600071600000|2020-09-14 08:20:00|945|940|944.3|939.3|945|940|944.3|939.3|48
1600071900000|2020-09-14 08:25:00|944.2|939.2|944.5|939.5|944.6|939.6|943.8|938.8|45
1600072200000|2020-09-14 08:30:00|944.4|939.4|944.9|939.9|945|940|944.3|939.3|78
1600072500000|2020-09-14 08:35:00|944.8|939.8|945.5|940.5|945.7|940.7|944.7|939.7|52
1600072800000|2020-09-14 08:40:00|945.6|940.6|943.3|938.3|945.6|940.6|943.2|938.2|54
1600073100000|2020-09-14 08:45:00|943.2|938.2|943.9|938.9|945|940|942.7|937.7|94
1600073400000|2020-09-14 08:50:00|943.7|938.7|942|937|943.9|938.9|942|937|35
1600073700000|2020-09-14 08:55:00|942.2|937.2|942.8|937.8|942.8|937.8|941.5|936.5|27
1600074000000|2020-09-14 09:00:00|942.7|937.7|942.4|937.4|942.8|937.8|941|936|50
1600074300000|2020-09-14 09:05:00|942.3|937.3|942.2|937.2|942.8|937.8|941.9|936.9|36
1600074600000|2020-09-14 09:10:00|942.1|937.1|942.2|937.2|942.7|937.7|941.8|936.8|28
1600074900000|2020-09-14 09:15:00|942.4|937.4|942.2|937.2|942.9|937.9|942.2|937.2|21
1600075200000|2020-09-14 09:20:00|942.1|937.1|942.2|937.2|942.6|937.6|941.5|936.5|19
1600075500000|2020-09-14 09:25:00|941.7|936.7|941.3|936.3|942|937|940.6|935.6|46
1600075800000|2020-09-14 09:30:00|941.4|936.4|941|936|941.6|936.6|941|936|23
1600076100000|2020-09-14 09:35:00|940.9|935.9|939.4|934.4|940.9|935.9|939.3|934.3|35
1600076400000|2020-09-14 09:40:00|939|934|938.2|933.2|939.4|934.4|938.1|933.1|53
1600076700000|2020-09-14 09:45:00|938|933|938.4|933.4|938.9|933.9|937.4|932.4|113
1600077000000|2020-09-14 09:50:00|938.3|933.3|937.9|932.9|938.5|933.5|937.7|932.7|88
1600077300000|2020-09-14 09:55:00|938.1|933.1|938.4|933.4|939|934|938|933|42
1600077600000|2020-09-14 10:00:00|938.5|933.5|939.1|934.1|939.1|934.1|938.3|933.3|31
1600077900000|2020-09-14 10:05:00|939.2|934.2|940.2|935.2|940.4|935.4|939.2|934.2|41
1600078200000|2020-09-14 10:10:00|940.3|935.3|940.2|935.2|941|936|940.2|935.2|35
1600078500000|2020-09-14 10:15:00|940.4|935.4|941.2|936.2|941.2|936.2|939.8|934.8|35
1600078800000|2020-09-14 10:20:00|941.3|936.3|940.7|935.7|941.4|936.4|940.5|935.5|38
1600079100000|2020-09-14 10:25:00|940.8|935.8|941.9|936.9|942.1|937.1|940.7|935.7|19
1600079400000|2020-09-14 10:30:00|941.8|936.8|942|937|942.4|937.4|941.3|936.3|59
1600079700000|2020-09-14 10:35:00|941.9|936.9|941.3|936.3|941.9|936.9|941.3|936.3|36
1600080000000|2020-09-14 10:40:00|941.4|936.4|942.5|937.5|942.7|937.7|941.4|936.4|59
1600080300000|2020-09-14 10:45:00|942.4|937.4|942.5|937.5|942.5|937.5|942|937|47
1600080600000|2020-09-14 10:50:00|942.6|937.6|942|937|942.7|937.7|942|937|39
1600080900000|2020-09-14 10:55:00|942.1|937.1|942.4|937.4|943|938|942|937|39
1600081200000|2020-09-14 11:00:00|942.5|937.5|941.9|936.9|942.6|937.6|941.6|936.6|52
1600081500000|2020-09-14 11:05:00|942|937|941.6|936.6|942.2|937.2|941|936|56
1600081800000|2020-09-14 11:10:00|941.5|936.5|939.7|934.7|941.8|936.8|939.7|934.7|69
1600082100000|2020-09-14 11:15:00|939.6|934.6|941.1|936.1|941.5|936.5|939.3|934.3|58
1600082400000|2020-09-14 11:20:00|941|936|941.7|936.7|942.1|937.1|940.9|935.9|78
1600082700000|2020-09-14 11:25:00|941.6|936.6|942.5|937.5|942.6|937.6|941.6|936.6|28
1600083000000|2020-09-14 11:30:00|942.3|937.3|942.3|937.3|942.6|937.6|941.8|936.8|47
1600083300000|2020-09-14 11:35:00|942.4|937.4|942.2|937.2|943|938|941.7|936.7|67
1600083600000|2020-09-14 11:40:00|942|937|940.9|935.9|942.1|937.1|940.8|935.8|60
1600083900000|2020-09-14 11:45:00|941|936|941.3|936.3|941.9|936.9|941|936|55
1600084200000|2020-09-14 11:50:00|941.2|936.2|941.6|936.6|942.1|937.1|940.9|935.9|55
1600084500000|2020-09-14 11:55:00|941.5|936.5|941|936|941.6|936.6|940.9|935.9|34
1600084800000|2020-09-14 12:00:00|941.2|936.2|942.9|937.9|943.1|938.1|941|936|86
1600085100000|2020-09-14 12:05:00|942.8|937.8|943.2|938.2|943.8|938.8|942.4|937.4|77
1600085400000|2020-09-14 12:10:00|943.3|938.3|943.5|938.5|944.4|939.4|943.2|938.2|118
1600085700000|2020-09-14 12:15:00|943.7|938.7|943.2|938.2|943.7|938.7|942.7|937.7|68
1600086000000|2020-09-14 12:20:00|943.4|938.4|944|939|944.6|939.6|943.3|938.3|143
1600086300000|2020-09-14 12:25:00|944.1|939.1|943.7|938.7|944.3|939.3|943.2|938.2|130
1600086600000|2020-09-14 12:30:00|943.8|938.8|943|938|944.5|939.5|942.9|937.9|147
1600086900000|2020-09-14 12:35:00|943.1|938.1|943.9|938.9|944.2|939.2|943.1|938.1|116
1600087200000|2020-09-14 12:40:00|943.8|938.8|944|939|944.3|939.3|941.9|936.9|124
1600087500000|2020-09-14 12:45:00|944.1|939.1|945.2|940.2|945.5|940.5|943.9|938.9|110
1600087800000|2020-09-14 12:50:00|945.3|940.3|946.8|941.8|946.8|941.8|945.2|940.2|90
1600088100000|2020-09-14 12:55:00|946.9|941.9|951.9|946.9|952.1|947.1|946.8|941.8|244
1600088400000|2020-09-14 13:00:00|952|947|952.3|947.3|954.2|949.2|952|947|268
1600088700000|2020-09-14 13:05:00|952.4|947.4|954.2|949.2|954.6|949.6|952.2|947.2|193
1600089000000|2020-09-14 13:10:00|954.3|949.3|952|947|956.2|951.2|951.9|946.9|171
1600089300000|2020-09-14 13:15:00|951.9|946.9|952.9|947.9|953.7|948.7|951.9|946.9|143
1600089600000|2020-09-14 13:20:00|953|948|952.3|947.3|953.3|948.3|951.6|946.6|101
1600089900000|2020-09-14 13:25:00|952.5|947.5|952.1|947.1|953|948|951.8|946.8|115
1600090200000|2020-09-14 13:30:00|952.2|947.2|953.1|948.1|953.8|948.8|951.9|946.9|279
1600090500000|2020-09-14 13:35:00|953.2|948.2|954.3|949.3|954.4|949.4|952.5|947.5|158
1600090800000|2020-09-14 13:40:00|954.4|949.4|955.3|950.3|956.8|951.8|954.3|949.3|118
1600091100000|2020-09-14 13:45:00|955.4|950.4|956.7|951.7|957.1|952.1|955.4|950.4|155
1600091400000|2020-09-14 13:50:00|956.8|951.8|957.3|952.3|959.3|954.3|956.8|951.8|230
1600091700000|2020-09-14 13:55:00|957.4|952.4|957.7|952.7|958.7|953.7|956.8|951.8|219
1600092000000|2020-09-14 14:00:00|957.8|952.8|959|954|959.9|954.9|957.8|952.8|255
1600092300000|2020-09-14 14:05:00|959.1|954.1|956.8|951.8|959.5|954.5|955.9|950.9|166
1600092600000|2020-09-14 14:10:00|956.9|951.9|957.9|952.9|958.6|953.6|956.8|951.8|180
1600092900000|2020-09-14 14:15:00|957.8|952.8|958.1|953.1|958.8|953.8|956.7|951.7|151
1600093200000|2020-09-14 14:20:00|958.2|953.2|958.8|953.8|959.2|954.2|957.8|952.8|144
1600093500000|2020-09-14 14:25:00|958.7|953.7|959.7|954.7|961.1|956.1|958.6|953.6|158
1600093800000|2020-09-14 14:30:00|959.6|954.6|959.2|954.2|959.9|954.9|958.7|953.7|137
1600094100000|2020-09-14 14:35:00|959.1|954.1|958.3|953.3|960.6|955.6|958.1|953.1|143
1600094400000|2020-09-14 14:40:00|958.4|953.4|960|955|960.4|955.4|957.8|952.8|110
1600094700000|2020-09-14 14:45:00|959.9|954.9|959.9|954.9|960.5|955.5|958|953|131
1600095000000|2020-09-14 14:50:00|960|955|958.8|953.8|961.4|956.4|958.8|953.8|165
1600095300000|2020-09-14 14:55:00|958.7|953.7|961.5|956.5|961.6|956.6|958.5|953.5|132
1600095600000|2020-09-14 15:00:00|961.6|956.6|962|957|962.6|957.6|961.5|956.5|164
1600095900000|2020-09-14 15:05:00|962.1|957.1|961.4|956.4|962.9|957.9|961.4|956.4|115
1600096200000|2020-09-14 15:10:00|961.5|956.5|961.1|956.1|962.1|957.1|959.6|954.6|188
1600096500000|2020-09-14 15:15:00|961.2|956.2|960.2|955.2|962.2|957.2|960.2|955.2|113
1600096800000|2020-09-14 15:20:00|960.1|955.1|961.1|956.1|961.5|956.5|960.1|955.1|75
1600097100000|2020-09-14 15:25:00|960.9|955.9|962|957|962.4|957.4|960.7|955.7|70
1600097400000|2020-09-14 15:30:00|962.1|957.1|961.3|956.3|963.4|958.4|960.9|955.9|118
1600097700000|2020-09-14 15:35:00|961.4|956.4|961|956|962.3|957.3|960.3|955.3|99
1600098000000|2020-09-14 15:40:00|961.1|956.1|962|957|962|957|961.1|956.1|50
1600098300000|2020-09-14 15:45:00|961.8|956.8|959.7|954.7|962.3|957.3|959.4|954.4|96
1600098600000|2020-09-14 15:50:00|959.2|954.2|959.5|954.5|960.7|955.7|959.1|954.1|109
1600098900000|2020-09-14 15:55:00|959.4|954.4|959.1|954.1|959.8|954.8|958.6|953.6|97
1600099200000|2020-09-14 16:00:00|959.2|954.2|960.6|955.6|961|956|958.9|953.9|91
1600099500000|2020-09-14 16:05:00|960.5|955.5|960|955|960.7|955.7|959.1|954.1|65
1600099800000|2020-09-14 16:10:00|960.1|955.1|958.6|953.6|960.9|955.9|958.6|953.6|92
1600100100000|2020-09-14 16:15:00|958.7|953.7|959|954|959.9|954.9|958.7|953.7|60
1600100400000|2020-09-14 16:20:00|958.9|953.9|957.2|952.2|959.1|954.1|957.1|952.1|89
1600100700000|2020-09-14 16:25:00|957.3|952.3|956.5|951.5|957.8|952.8|956.2|951.2|70
1600101000000|2020-09-14 16:30:00|956.4|951.4|954.3|949.3|956.6|951.6|953.1|948.1|120
1600101300000|2020-09-14 16:35:00|954.2|949.2|953.8|948.8|954.7|949.7|953.1|948.1|66
1600101600000|2020-09-14 16:40:00|953.7|948.7|953.8|948.8|954.7|949.7|953.5|948.5|91
1600101900000|2020-09-14 16:45:00|953.9|948.9|954.5|949.5|955.1|950.1|953.7|948.7|98
1600102200000|2020-09-14 16:50:00|954.6|949.6|953.7|948.7|955.3|950.3|953.4|948.4|82
1600102500000|2020-09-14 16:55:00|953.6|948.6|956|951|956|951|953.6|948.6|82
1600102800000|2020-09-14 17:00:00|956.1|951.1|957.1|952.1|957.2|952.2|954|949|158
1600103100000|2020-09-14 17:05:00|957.2|952.2|956.9|951.9|958.1|953.1|956.4|951.4|88
1600103400000|2020-09-14 17:10:00|957.1|952.1|956.5|951.5|957.4|952.4|956|951|56
1600103700000|2020-09-14 17:15:00|956.4|951.4|954.8|949.8|956.4|951.4|954.7|949.7|61
1600104000000|2020-09-14 17:20:00|954.7|949.7|955|950|955.2|950.2|954.1|949.1|83
1600104300000|2020-09-14 17:25:00|954.9|949.9|955.1|950.1|955.2|950.2|954.2|949.2|98
1600104600000|2020-09-14 17:30:00|955.2|950.2|955.1|950.1|955.7|950.7|954.2|949.2|81
1600104900000|2020-09-14 17:35:00|955|950|954.8|949.8|955.6|950.6|954.6|949.6|55
1600105200000|2020-09-14 17:40:00|954.9|949.9|955.3|950.3|955.3|950.3|954.3|949.3|57
1600105500000|2020-09-14 17:45:00|955.4|950.4|955.6|950.6|956.4|951.4|955.4|950.4|20
1600105800000|2020-09-14 17:50:00|955.7|950.7|956|951|956|951|955.3|950.3|44
1600106100000|2020-09-14 17:55:00|955.9|950.9|956.6|951.6|956.7|951.7|955.7|950.7|28
1600106400000|2020-09-14 18:00:00|956.5|951.5|956.5|951.5|956.6|951.6|955.3|950.3|45
1600106700000|2020-09-14 18:05:00|956.6|951.6|956.8|951.8|956.9|951.9|956.3|951.3|49
1600107000000|2020-09-14 18:10:00|956.9|951.9|957.3|952.3|957.3|952.3|956.5|951.5|23
1600107300000|2020-09-14 18:15:00|957.2|952.2|957|952|957.6|952.6|957|952|34
1600107600000|2020-09-14 18:20:00|957.1|952.1|957.3|952.3|957.8|952.8|957|952|46
1600107900000|2020-09-14 18:25:00|957.1|952.1|957.6|952.6|957.8|952.8|956.7|951.7|90
1600108200000|2020-09-14 18:30:00|957.8|952.8|959.3|954.3|959.9|954.9|957.6|952.6|81
1600108500000|2020-09-14 18:35:00|959.5|954.5|959.1|954.1|959.6|954.6|959|954|47
1600108800000|2020-09-14 18:40:00|959.2|954.2|960.7|955.7|960.9|955.9|959.2|954.2|69
1600109100000|2020-09-14 18:45:00|960.3|955.3|960.8|955.8|960.9|955.9|960.1|955.1|71
1600109400000|2020-09-14 18:50:00|961|956|960.5|955.5|961.8|956.8|960.5|955.5|48
1600109700000|2020-09-14 18:55:00|960.6|955.6|961.1|956.1|961.4|956.4|959.8|954.8|74
1600110000000|2020-09-14 19:00:00|960.9|955.9|960.6|955.6|961.1|956.1|960|955|79
1600110300000|2020-09-14 19:05:00|960.7|955.7|960.4|955.4|960.7|955.7|960.1|955.1|62
1600110600000|2020-09-14 19:10:00|960.2|955.2|960.5|955.5|960.5|955.5|960|955|91
1600110900000|2020-09-14 19:15:00|960.6|955.6|960.6|955.6|960.8|955.8|960.1|955.1|51
1600111200000|2020-09-14 19:20:00|960.5|955.5|960|955|960.6|955.6|959.6|954.6|55
1600111500000|2020-09-14 19:25:00|960.1|955.1|960.5|955.5|960.9|955.9|960|955|49
1600111800000|2020-09-14 19:30:00|960.6|955.6|960.4|955.4|960.8|955.8|960|955|57
1600112100000|2020-09-14 19:35:00|960.3|955.3|960.7|955.7|960.9|955.9|960|955|55
1600112400000|2020-09-14 19:40:00|960.8|955.8|961|956|961.1|956.1|960.7|955.7|49
1600112700000|2020-09-14 19:45:00|961.1|956.1|961|956|961.1|956.1|960.4|955.4|36
1600113000000|2020-09-14 19:50:00|960.8|955.8|960.7|955.7|961.1|956.1|960.3|955.3|91
1600113300000|2020-09-14 19:55:00|960.6|955.6|960.4|955.4|960.8|955.8|960.2|955.2|39
1600113600000|2020-09-14 20:00:00|960.5|955.5|960.5|955.5|960.8|955.8|960.2|955.2|39
1600113900000|2020-09-14 20:05:00|960.4|955.4|960.7|955.7|960.9|955.9|960.3|955.3|21
1600114200000|2020-09-14 20:10:00|960.6|955.6|960.3|955.3|960.6|955.6|960.1|955.1|16
1600114500000|2020-09-14 20:15:00|960.2|955.2|960.9|955.9|961|956|960|955|25
1600114800000|2020-09-14 20:20:00|961.1|956.1|960.4|955.4|961.1|956.1|959.9|954.9|14
1600115100000|2020-09-14 20:25:00|960.5|955.5|960.7|955.7|960.9|955.9|960.5|955.5|14
1600115400000|2020-09-14 20:30:00|960.8|955.8|960.8|955.8|961|956|960.8|955.8|6
1600115700000|2020-09-14 20:35:00|960.9|955.9|960.8|955.8|961|956|960.8|955.8|6
1600116000000|2020-09-14 20:40:00|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1600116300000|2020-09-14 20:45:00|960.9|955.9|960.6|955.6|960.9|955.9|960.3|955.3|30
1600116600000|2020-09-14 20:50:00|960.2|955.2|959.9|954.9|960.4|955.4|959.7|954.7|42
1600116900000|2020-09-14 20:55:00|960|955|959.5|954.5|960|955|959.4|954.4|17
1600120800000|2020-09-14 22:00:00|967.7|947.7|967.7|947.7|967.8|947.8|967.4|947.4|7
1600121100000|2020-09-14 22:05:00|968|955.1|960.4|955.4|968|955.4|960.2|955.1|9
1600121400000|2020-09-14 22:10:00|960.6|955.6|961.1|956.1|961.2|956.2|960.6|955.6|5
1600121700000|2020-09-14 22:15:00|961|956|961.4|956.4|961.4|956.4|960.8|955.8|16
1600122000000|2020-09-14 22:20:00|961.3|956.3|961.1|956.1|961.4|956.4|961|956|19
1600122300000|2020-09-14 22:25:00|960.9|955.9|960.2|955.2|961|956|959.8|954.8|13
1600122600000|2020-09-14 22:30:00|960.1|955.1|960.3|955.3|960.3|955.3|960|955|12
1600122900000|2020-09-14 22:35:00|960.2|955.2|960.6|955.6|960.7|955.7|960.1|955.1|17
1600123200000|2020-09-14 22:40:00|960.7|955.7|960.8|955.8|960.9|955.9|960.5|955.5|8
1600123500000|2020-09-14 22:45:00|961|956|961.4|956.4|961.4|956.4|961|956|13
1600123800000|2020-09-14 22:50:00|961.3|956.3|961.9|956.9|962|957|961|956|29
1600124100000|2020-09-14 22:55:00|961.7|956.7|962.1|957.1|962.1|957.1|961.7|956.7|12
1600124400000|2020-09-14 23:00:00|962.2|957.2|960.5|955.5|962.2|957.2|960.5|955.5|22
1600124700000|2020-09-14 23:05:00|960.6|955.6|961|956|961.2|956.2|960.5|955.5|11
1600125000000|2020-09-14 23:10:00|961.3|956.3|961.6|956.6|961.9|956.9|961.2|956.2|15
1600125300000|2020-09-14 23:15:00|961.5|956.5|959.8|954.8|961.5|956.5|959.8|954.8|19
1600125600000|2020-09-14 23:20:00|958.9|953.9|961.1|956.1|961.1|956.1|958.9|953.9|25
1600125900000|2020-09-14 23:25:00|961.3|956.3|960.7|955.7|961.3|956.3|960.6|955.6|17
1600126200000|2020-09-14 23:30:00|960.8|955.8|962|957|962|957|960.8|955.8|20
1600126500000|2020-09-14 23:35:00|961.9|956.9|961.9|956.9|962.2|957.2|961.7|956.7|13
1600126800000|2020-09-14 23:40:00|962|957|962.1|957.1|962.3|957.3|961.8|956.8|18
1600127100000|2020-09-14 23:45:00|962|957|962.1|957.1|962.3|957.3|962|957|14
1600127400000|2020-09-14 23:50:00|962|957|962.7|957.7|962.7|957.7|961.9|956.9|27
1600127700000|2020-09-14 23:55:00|962.8|957.8|962.3|957.3|963.1|958.1|962.3|957.3|16
1600128000000|2020-09-15 00:00:00|962.4|957.4|963|958|963|958|961.9|956.9|30
1600128300000|2020-09-15 00:05:00|963.1|958.1|963.2|958.2|963.2|958.2|962.9|957.9|18
1600128600000|2020-09-15 00:10:00|963.1|958.1|961.8|956.8|963.1|958.1|961.8|956.8|27
1600128900000|2020-09-15 00:15:00|962|957|961.8|956.8|962.1|957.1|961.6|956.6|24
1600129200000|2020-09-15 00:20:00|962|957|961.2|956.2|962|957|961.2|956.2|39
1600129500000|2020-09-15 00:25:00|961.5|956.5|961.1|956.1|961.5|956.5|961|956|37
1600129800000|2020-09-15 00:30:00|961.2|956.2|961.2|956.2|961.9|956.9|961.1|956.1|19
1600130100000|2020-09-15 00:35:00|961.5|956.5|961.3|956.3|961.6|956.6|961.1|956.1|18
1600130400000|2020-09-15 00:40:00|961.4|956.4|961.3|956.3|961.7|956.7|961.2|956.2|20
1600130700000|2020-09-15 00:45:00|961.5|956.5|962.1|957.1|962.3|957.3|961.1|956.1|23
1600131000000|2020-09-15 00:50:00|962|957|962.9|957.9|963|958|962|957|35
1600131300000|2020-09-15 00:55:00|962.8|957.8|962.8|957.8|963|958|962.4|957.4|37
1600131600000|2020-09-15 01:00:00|963|958|963.9|958.9|964.7|959.7|962.9|957.9|77
1600131900000|2020-09-15 01:05:00|964|959|963.9|958.9|964|959|963.4|958.4|25
1600132200000|2020-09-15 01:10:00|963.8|958.8|963.8|958.8|964.4|959.4|963.7|958.7|47
1600132500000|2020-09-15 01:15:00|963.9|958.9|964.3|959.3|964.5|959.5|963.3|958.3|76
1600132800000|2020-09-15 01:20:00|964.4|959.4|965.1|960.1|965.3|960.3|964.2|959.2|94
1600133100000|2020-09-15 01:25:00|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|43
1600133400000|2020-09-15 01:30:00|965|960|965.5|960.5|966.5|961.5|964.9|959.9|135
1600133700000|2020-09-15 01:35:00|965.6|960.6|965.9|960.9|966.1|961.1|965.4|960.4|50
1600134000000|2020-09-15 01:40:00|966|961|966.1|961.1|966.4|961.4|965.9|960.9|56
1600134300000|2020-09-15 01:45:00|966|961|966.6|961.6|966.6|961.6|966|961|58
1600134600000|2020-09-15 01:50:00|966.7|961.7|966.7|961.7|966.8|961.8|966.2|961.2|99
1600134900000|2020-09-15 01:55:00|966.6|961.6|968.4|963.4|968.8|963.8|966.6|961.6|106
1600135200000|2020-09-15 02:00:00|968.5|963.5|967.7|962.7|969.3|964.3|967.7|962.7|119
1600135500000|2020-09-15 02:05:00|967.9|962.9|967.7|962.7|968.5|963.5|967.4|962.4|80
1600135800000|2020-09-15 02:10:00|967.8|962.8|968.5|963.5|969.4|964.4|967.7|962.7|104
1600136100000|2020-09-15 02:15:00|968.6|963.6|967.8|962.8|968.7|963.7|967.3|962.3|97
1600136400000|2020-09-15 02:20:00|967.7|962.7|965.3|960.3|967.7|962.7|964.3|959.3|36
1600136700000|2020-09-15 02:25:00|965.2|960.2|965.1|960.1|965.4|960.4|964.8|959.8|21
1600137000000|2020-09-15 02:30:00|965.2|960.2|964.2|959.2|966|961|964|959|55
1600137300000|2020-09-15 02:35:00|964.3|959.3|964.4|959.4|964.7|959.7|964.1|959.1|38
1600137600000|2020-09-15 02:40:00|965|954.9|963.1|958.1|965|959.1|963.1|954.9|54
1600137900000|2020-09-15 02:45:00|962.7|957.7|963.2|958.2|963.4|958.4|962.6|957.6|45
1600138200000|2020-09-15 02:50:00|963.3|958.3|963|958|963.4|958.4|962.8|957.8|49
1600138500000|2020-09-15 02:55:00|963.1|958.1|964.4|959.4|964.7|959.7|962.8|957.8|55
1600138800000|2020-09-15 03:00:00|964.6|959.6|965.2|960.2|965.3|960.3|964.6|959.6|35
1600139100000|2020-09-15 03:05:00|965.3|960.3|965.1|960.1|965.3|960.3|965|960|19
1600139400000|2020-09-15 03:10:00|965.2|960.2|965.2|960.2|965.2|960.2|964.9|959.9|21
1600139700000|2020-09-15 03:15:00|965.3|960.3|964.4|959.4|965.6|960.6|964.2|959.2|50
1600140000000|2020-09-15 03:20:00|964.5|959.5|964.7|959.7|965.1|960.1|964.1|959.1|82
1600140300000|2020-09-15 03:25:00|964.6|959.6|965.6|960.6|966.1|961.1|964.5|959.5|50
1600140600000|2020-09-15 03:30:00|965.5|960.5|965.5|960.5|965.8|960.8|964.9|959.9|45
1600140900000|2020-09-15 03:35:00|965.4|960.4|964.2|959.2|965.4|960.4|964.1|959.1|17
1600141200000|2020-09-15 03:40:00|964.3|959.3|963.8|958.8|964.3|959.3|963.5|958.5|44
1600141500000|2020-09-15 03:45:00|963.9|958.9|963.9|958.9|964|959|963.6|958.6|22
1600141800000|2020-09-15 03:50:00|964.1|959.1|963.9|958.9|964.2|959.2|963.7|958.7|18
1600142100000|2020-09-15 03:55:00|964|959|963.5|958.5|964|959|963.5|958.5|27
1600142400000|2020-09-15 04:00:00|963.6|958.6|963.6|958.6|963.6|958.6|963.1|958.1|15
1600142700000|2020-09-15 04:05:00|963.7|958.7|964.1|959.1|964.1|959.1|963.7|958.7|6
1600143000000|2020-09-15 04:10:00|964|959|964.4|959.4|964.4|959.4|963.6|958.6|22
1600143300000|2020-09-15 04:15:00|964.3|959.3|964.2|959.2|964.4|959.4|964.1|959.1|13
1600143600000|2020-09-15 04:20:00|964.3|959.3|964.4|959.4|964.4|959.4|964.1|959.1|15
1600143900000|2020-09-15 04:25:00|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|11
1600144200000|2020-09-15 04:30:00|964.4|959.4|964.2|959.2|964.4|959.4|963.4|958.4|43
1600144500000|2020-09-15 04:35:00|964.1|959.1|963.9|958.9|964.3|959.3|963.8|958.8|21
1600144800000|2020-09-15 04:40:00|963.8|958.8|965.1|960.1|965.1|960.1|963.8|958.8|31
1600145100000|2020-09-15 04:45:00|965.2|960.2|965.2|960.2|965.3|960.3|964.6|959.6|42
1600145400000|2020-09-15 04:50:00|965.3|960.3|965.7|960.7|965.7|960.7|965.1|960.1|31
1600145700000|2020-09-15 04:55:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|11
1600146000000|2020-09-15 05:00:00|965.7|960.7|966.4|961.4|966.8|961.8|965.7|960.7|39
1600146300000|2020-09-15 05:05:00|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|6
1600146600000|2020-09-15 05:10:00|966.3|961.3|966|961|966.4|961.4|965.9|960.9|17
1600146900000|2020-09-15 05:15:00|966.1|961.1|966.9|961.9|966.9|961.9|966.1|961.1|31
1600147200000|2020-09-15 05:20:00|967|962|965.8|960.8|967|962|965.1|960.1|43
1600147500000|2020-09-15 05:25:00|965.9|960.9|965.7|960.7|965.9|960.9|965.6|960.6|31
1600147800000|2020-09-15 05:30:00|965.8|960.8|966.5|961.5|966.9|961.9|965.7|960.7|71
1600148100000|2020-09-15 05:35:00|966.4|961.4|966.1|961.1|966.8|961.8|966.1|961.1|52
1600148400000|2020-09-15 05:40:00|965.9|960.9|964.5|959.5|965.9|960.9|964.3|959.3|29
1600148700000|2020-09-15 05:45:00|964.4|959.4|964.5|959.5|964.9|959.9|964.3|959.3|33
1600149000000|2020-09-15 05:50:00|964.4|959.4|965.3|960.3|965.8|960.8|964.4|959.4|26
1600149300000|2020-09-15 05:55:00|965.2|960.2|966.3|961.3|966.3|961.3|965.2|960.2|17
1600149600000|2020-09-15 06:00:00|966.4|961.4|965.1|960.1|966.5|961.5|964.6|959.6|42
1600149900000|2020-09-15 06:05:00|965|960|964.2|959.2|965.9|960.9|963.9|958.9|48
1600150200000|2020-09-15 06:10:00|964.4|959.4|964.8|959.8|965.2|960.2|964.3|959.3|21
1600150500000|2020-09-15 06:15:00|964.6|959.6|966.6|961.6|967|962|964.5|959.5|48
1600150800000|2020-09-15 06:20:00|966.5|961.5|966.8|961.8|967.4|962.4|966.3|961.3|88
1600151100000|2020-09-15 06:25:00|966.9|961.9|967.4|962.4|968.2|963.2|966.8|961.8|76
1600151400000|2020-09-15 06:30:00|967.7|962.7|965.9|960.9|967.7|962.7|965.2|960.2|106
1600151700000|2020-09-15 06:35:00|966.9|961.9|966.5|961.5|968.3|963.3|966.4|961.4|80
1600152000000|2020-09-15 06:40:00|966.9|961.9|966.8|961.8|967.2|962.2|965.2|960.2|99
1600152300000|2020-09-15 06:45:00|966.6|961.6|966.9|961.9|967.5|962.5|965.8|960.8|83
1600152600000|2020-09-15 06:50:00|967|962|968.1|963.1|968.1|963.1|967|962|24
1600152900000|2020-09-15 06:55:00|967.9|962.9|968.7|963.7|968.8|963.8|967.2|962.2|85
1600153200000|2020-09-15 07:00:00|968.8|963.8|968.7|963.7|969.8|964.8|968.3|963.3|136
1600153500000|2020-09-15 07:05:00|968.5|963.5|967.4|962.4|968.9|963.9|967.1|962.1|63
1600153800000|2020-09-15 07:10:00|967.9|962.9|967.9|962.9|969.2|964.2|967.8|962.8|77
1600154100000|2020-09-15 07:15:00|968|963|969|964|969.1|964.1|967.7|962.7|74
1600154400000|2020-09-15 07:20:00|969.4|964.4|969.9|964.9|970.3|965.3|968.9|963.9|88
1600154700000|2020-09-15 07:25:00|969.8|964.8|969.6|964.6|970|965|969.1|964.1|86
1600155000000|2020-09-15 07:30:00|969.4|964.4|968.4|963.4|969.9|964.9|968.4|963.4|87
1600155300000|2020-09-15 07:35:00|968.5|963.5|969.3|964.3|969.5|964.5|967.8|962.8|119
1600155600000|2020-09-15 07:40:00|969.2|964.2|968.1|963.1|969.2|964.2|967.5|962.5|103
1600155900000|2020-09-15 07:45:00|968|963|968.1|963.1|968.3|963.3|965.4|960.4|97
1600156200000|2020-09-15 07:50:00|968|963|969|964|969.6|964.6|967.4|962.4|93
1600156500000|2020-09-15 07:55:00|968.9|963.9|969.1|964.1|969.5|964.5|968.5|963.5|99
1600156800000|2020-09-15 08:00:00|969|964|968.2|963.2|969.9|964.9|968|963|155
1600157100000|2020-09-15 08:05:00|968|963|968.7|963.7|969.4|964.4|967.9|962.9|69
1600157400000|2020-09-15 08:10:00|968.6|963.6|969.1|964.1|969.7|964.7|968.4|963.4|60
1600157700000|2020-09-15 08:15:00|969|964|969.6|964.6|969.6|964.6|968.5|963.5|66
1600158000000|2020-09-15 08:20:00|969.5|964.5|970.3|965.3|970.5|965.5|969.3|964.3|42
1600158300000|2020-09-15 08:25:00|970.4|965.4|969.2|964.2|970.7|965.7|969.2|964.2|52
1600158600000|2020-09-15 08:30:00|969.1|964.1|968.8|963.8|969.3|964.3|968.6|963.6|61
1600158900000|2020-09-15 08:35:00|968.6|963.6|967.5|962.5|969|964|967.4|962.4|72
1600159200000|2020-09-15 08:40:00|967.6|962.6|967.4|962.4|968.4|963.4|966.8|961.8|49
1600159500000|2020-09-15 08:45:00|967.3|962.3|967.7|962.7|967.9|962.9|966.9|961.9|65
1600159800000|2020-09-15 08:50:00|967.8|962.8|967.9|962.9|968.8|963.8|967.7|962.7|79
1600160100000|2020-09-15 08:55:00|968|963|967.9|962.9|968.2|963.2|967.7|962.7|50
1600160400000|2020-09-15 09:00:00|968|963|968.7|963.7|969|964|967.9|962.9|64
1600160700000|2020-09-15 09:05:00|968.8|963.8|969|964|969.2|964.2|968.2|963.2|65
1600161000000|2020-09-15 09:10:00|969.1|964.1|969.1|964.1|969.9|964.9|969|964|58
1600161300000|2020-09-15 09:15:00|969.2|964.2|969.3|964.3|969.5|964.5|968.9|963.9|58
1600161600000|2020-09-15 09:20:00|969.2|964.2|969.2|964.2|969.5|964.5|968.5|963.5|59
1600161900000|2020-09-15 09:25:00|969.3|964.3|967.6|962.6|969.5|964.5|967.6|962.6|55
1600162200000|2020-09-15 09:30:00|967.7|962.7|965.6|960.6|967.8|962.8|965.2|960.2|40
1600162500000|2020-09-15 09:35:00|965.7|960.7|966.3|961.3|966.3|961.3|964.9|959.9|47
1600162800000|2020-09-15 09:40:00|966.2|961.2|966|961|966.3|961.3|965.6|960.6|55
1600163100000|2020-09-15 09:45:00|965.9|960.9|966.5|961.5|966.7|961.7|965.2|960.2|52
1600163400000|2020-09-15 09:50:00|966.4|961.4|966.4|961.4|967.1|962.1|965.9|960.9|62
1600163700000|2020-09-15 09:55:00|966.5|961.5|966.2|961.2|966.9|961.9|966.2|961.2|27
1600164000000|2020-09-15 10:00:00|966.1|961.1|967.7|962.7|971.5|963.3|965.8|960.8|66
1600164300000|2020-09-15 10:05:00|967|962|967|962|967.9|962.9|966.4|961.4|46
1600164600000|2020-09-15 10:10:00|967.1|962.1|967.1|962.1|967.3|962.3|966.6|961.6|76
1600164900000|2020-09-15 10:15:00|967|962|968.5|963.5|968.7|963.7|966.7|961.7|66
1600165200000|2020-09-15 10:20:00|968.6|963.6|969.6|964.6|969.6|964.6|968.4|963.4|73
1600165500000|2020-09-15 10:25:00|969.5|964.5|969.3|964.3|969.7|964.7|969.1|964.1|66
1600165800000|2020-09-15 10:30:00|969.4|964.4|969.4|964.4|969.5|964.5|968.8|963.8|64
1600166100000|2020-09-15 10:35:00|969.6|964.6|969.1|964.1|969.8|964.8|969|964|59
1600166400000|2020-09-15 10:40:00|969.2|964.2|968.8|963.8|969.3|964.3|968.7|963.7|36
1600166700000|2020-09-15 10:45:00|968.9|963.9|969.3|964.3|969.5|964.5|968.9|963.9|25
1600167000000|2020-09-15 10:50:00|969.5|964.5|971.8|966.8|971.8|966.8|969.3|964.3|48
1600167300000|2020-09-15 10:55:00|971.7|966.7|971.8|966.8|972|967|971.5|966.5|67
1600167600000|2020-09-15 11:00:00|971.7|966.7|971.9|966.9|972.3|967.3|971.7|966.7|74
1600167900000|2020-09-15 11:05:00|972|967|972|967|972.1|967.1|971.8|966.8|44
1600168200000|2020-09-15 11:10:00|971.9|966.9|970.7|965.7|971.9|966.9|970.4|965.4|36
1600168500000|2020-09-15 11:15:00|970.8|965.8|970.9|965.9|971.2|966.2|970.7|965.7|52
1600168800000|2020-09-15 11:20:00|971|966|970.7|965.7|971.9|966.9|970.7|965.7|65
1600169100000|2020-09-15 11:25:00|970.8|965.8|970.4|965.4|970.8|965.8|969.5|964.5|84
1600169400000|2020-09-15 11:30:00|970.3|965.3|973.5|968.5|973.7|968.7|970.3|965.3|107
1600169700000|2020-09-15 11:35:00|973.6|968.6|974.2|969.2|974.3|969.3|973|968|63
1600170000000|2020-09-15 11:40:00|974.3|969.3|972.8|967.8|974.3|969.3|972.6|967.6|52
1600170300000|2020-09-15 11:45:00|972.7|967.7|973.1|968.1|973.7|968.7|972.4|967.4|63
1600170600000|2020-09-15 11:50:00|973|968|973.5|968.5|973.7|968.7|972.7|967.7|61
1600170900000|2020-09-15 11:55:00|973.4|968.4|973.6|968.6|974.6|969.6|973.3|968.3|58
1600171200000|2020-09-15 12:00:00|973.7|968.7|974.4|969.4|974.7|969.7|973.5|968.5|107
1600171500000|2020-09-15 12:05:00|974.3|969.3|976.3|971.3|976.4|971.4|974.3|969.3|89
1600171800000|2020-09-15 12:10:00|976.2|971.2|976|971|976.7|971.7|975.9|970.9|95
1600172100000|2020-09-15 12:15:00|976.1|971.1|975.1|970.1|976.3|971.3|974.8|969.8|63
1600172400000|2020-09-15 12:20:00|975.7|970.7|974.2|969.2|976.7|971.7|973.6|968.6|111
1600172700000|2020-09-15 12:25:00|974.3|969.3|974.3|969.3|974.7|969.7|973|968|107
1600173000000|2020-09-15 12:30:00|974.2|969.2|977|972|978.7|973.7|973.8|968.8|137
1600173300000|2020-09-15 12:35:00|977.1|972.1|978.7|973.7|978.8|973.8|976|971|170
1600173600000|2020-09-15 12:40:00|978.6|973.6|978.8|973.8|979.2|974.2|977.8|972.8|126
1600173900000|2020-09-15 12:45:00|979|974|976.9|971.9|979.2|974.2|975.9|970.9|158
1600174200000|2020-09-15 12:50:00|977|972|976|971|977.3|972.3|975.8|970.8|144
1600174500000|2020-09-15 12:55:00|975.9|970.9|977.1|972.1|978|973|975.9|970.9|127
1600174800000|2020-09-15 13:00:00|976.9|971.9|976.4|971.4|977|972|975.5|970.5|203
1600175100000|2020-09-15 13:05:00|976.5|971.5|974.6|969.6|976.6|971.6|974.2|969.2|153
1600175400000|2020-09-15 13:10:00|974.8|969.8|971.7|966.7|974.8|969.8|971.7|966.7|99
1600175700000|2020-09-15 13:15:00|971.8|966.8|972.5|967.5|972.7|967.7|970.1|965.1|86
1600176000000|2020-09-15 13:20:00|972.2|967.2|969.3|964.3|972.7|967.7|969.3|964.3|134
1600176300000|2020-09-15 13:25:00|969.4|964.4|969.4|964.4|970.5|965.5|968.7|963.7|220
1600176600000|2020-09-15 13:30:00|969.5|964.5|969.5|964.5|971.8|966.8|968.5|963.5|254
1600176900000|2020-09-15 13:35:00|969.7|964.7|971.9|966.9|972.1|967.1|969|964|164
1600177200000|2020-09-15 13:40:00|972|967|974.2|969.2|975.5|970.5|971.9|966.9|177
1600177500000|2020-09-15 13:45:00|974.1|969.1|967.1|962.1|974.8|969.8|966.9|961.9|300
1600177800000|2020-09-15 13:50:00|967|962|965.5|960.5|967.4|962.4|963.6|958.6|485
1600178100000|2020-09-15 13:55:00|965.4|960.4|966.6|961.6|966.7|961.7|963.8|958.8|249
1600178400000|2020-09-15 14:00:00|966.7|961.7|961.8|956.8|966.9|961.9|960.2|955.2|285
1600178700000|2020-09-15 14:05:00|961.9|956.9|962|957|963|958|960.1|955.1|242
1600179000000|2020-09-15 14:10:00|961.8|956.8|963.6|958.6|964.8|959.8|961.8|956.8|252
1600179300000|2020-09-15 14:15:00|963.5|958.5|963.5|958.5|963.9|958.9|962.6|957.6|177
1600179600000|2020-09-15 14:20:00|963.4|958.4|962.7|957.7|963.7|958.7|962.2|957.2|159
1600179900000|2020-09-15 14:25:00|962.6|957.6|963.5|958.5|964.1|959.1|961.8|956.8|159
1600180200000|2020-09-15 14:30:00|963.3|958.3|963.7|958.7|963.7|958.7|960.4|955.4|244
1600180500000|2020-09-15 14:35:00|963.6|958.6|962.6|957.6|965.1|960.1|962.6|957.6|252
1600180800000|2020-09-15 14:40:00|962.4|957.4|960.3|955.3|962.5|957.5|960.1|955.1|283
1600181100000|2020-09-15 14:45:00|960.4|955.4|962.5|957.5|963.3|958.3|960.1|955.1|176
1600181400000|2020-09-15 14:50:00|962.7|957.7|964.2|959.2|964.9|959.9|962.3|957.3|217
1600181700000|2020-09-15 14:55:00|964.1|959.1|963.7|958.7|964.6|959.6|962|957|180
1600182000000|2020-09-15 15:00:00|963.8|958.8|963.7|958.7|964.6|959.6|962.5|957.5|227
1600182300000|2020-09-15 15:05:00|963.8|958.8|965|960|965.1|960.1|963.2|958.2|138
1600182600000|2020-09-15 15:10:00|965.1|960.1|964.8|959.8|965.4|960.4|964.2|959.2|146
1600182900000|2020-09-15 15:15:00|964.9|959.9|964.6|959.6|965.8|960.8|964.5|959.5|93
1600183200000|2020-09-15 15:20:00|964.4|959.4|964.4|959.4|964.8|959.8|963.8|958.8|104
1600183500000|2020-09-15 15:25:00|964.2|959.2|964.9|959.9|964.9|959.9|963.2|958.2|96
1600183800000|2020-09-15 15:30:00|964.8|959.8|965.2|960.2|965.3|960.3|964.2|959.2|92
1600184100000|2020-09-15 15:35:00|965.3|960.3|965.8|960.8|966.3|961.3|964.4|959.4|74
1600184400000|2020-09-15 15:40:00|965.9|960.9|966.7|961.7|967.4|962.4|965.9|960.9|92
1600184700000|2020-09-15 15:45:00|966.6|961.6|966.8|961.8|967.1|962.1|965.8|960.8|73
1600185000000|2020-09-15 15:50:00|966.9|961.9|967.1|962.1|967.3|962.3|966.3|961.3|77
1600185300000|2020-09-15 15:55:00|967|962|967.8|962.8|967.9|962.9|967|962|80
1600185600000|2020-09-15 16:00:00|968.1|963.1|970|965|970.4|965.4|968|963|79
1600185900000|2020-09-15 16:05:00|969.9|964.9|968.9|963.9|970.3|965.3|968.6|963.6|87
1600186200000|2020-09-15 16:10:00|968.8|963.8|969.1|964.1|969.3|964.3|968.5|963.5|56
1600186500000|2020-09-15 16:15:00|969.2|964.2|970.2|965.2|970.2|965.2|968.9|963.9|55
1600186800000|2020-09-15 16:20:00|970.3|965.3|969.4|964.4|970.3|965.3|969.2|964.2|53
1600187100000|2020-09-15 16:25:00|969.5|964.5|970.9|965.9|971.1|966.1|969.2|964.2|100
1600187400000|2020-09-15 16:30:00|971.1|966.1|972.9|967.9|973.1|968.1|970.9|965.9|82
1600187700000|2020-09-15 16:35:00|973|968|972.6|967.6|974.1|969.1|972.5|967.5|62
1600188000000|2020-09-15 16:40:00|972.7|967.7|972|967|972.9|967.9|972|967|94
1600188300000|2020-09-15 16:45:00|972.1|967.1|972.8|967.8|972.9|967.9|972.1|967.1|39
1600188600000|2020-09-15 16:50:00|972.9|967.9|974|969|974|969|972.5|967.5|38
1600188900000|2020-09-15 16:55:00|974.1|969.1|976|971|976.1|971.1|973.8|968.8|93
1600189200000|2020-09-15 17:00:00|976.2|971.2|979.6|974.6|980|975|976.1|971.1|205
1600189500000|2020-09-15 17:05:00|979.8|974.8|980.3|975.3|980.6|975.6|979|974|69
1600189800000|2020-09-15 17:10:00|980.4|975.4|978.9|973.9|980.8|975.8|978.9|973.9|69
1600190100000|2020-09-15 17:15:00|978.8|973.8|979.4|974.4|979.4|974.4|978.4|973.4|59
1600190400000|2020-09-15 17:20:00|979.5|974.5|978|973|980.2|975.2|977.5|972.5|103
1600190700000|2020-09-15 17:25:00|978.2|973.2|977.3|972.3|978.4|973.4|977|972|94
1600191000000|2020-09-15 17:30:00|977.1|972.1|976.7|971.7|977.6|972.6|976.1|971.1|116
1600191300000|2020-09-15 17:35:00|976.6|971.6|976.2|971.2|976.7|971.7|976.1|971.1|80
1600191600000|2020-09-15 17:40:00|976.1|971.1|976.3|971.3|976.4|971.4|975.7|970.7|107
1600191900000|2020-09-15 17:45:00|976.4|971.4|976.7|971.7|976.8|971.8|975.4|970.4|68
1600192200000|2020-09-15 17:50:00|976.8|971.8|977.7|972.7|978.5|973.5|976.7|971.7|68
1600192500000|2020-09-15 17:55:00|977.9|972.9|978.1|973.1|978.4|973.4|977.4|972.4|56
1600192800000|2020-09-15 18:00:00|978.2|973.2|978.9|973.9|979.2|974.2|977.7|972.7|68
1600193100000|2020-09-15 18:05:00|978.7|973.7|980.3|975.3|980.6|975.6|978.7|973.7|69
1600193400000|2020-09-15 18:10:00|980.2|975.2|980.5|975.5|980.9|975.9|980.1|975.1|58
1600193700000|2020-09-15 18:15:00|980.6|975.6|980.5|975.5|980.7|975.7|980.4|975.4|25
1600194000000|2020-09-15 18:20:00|980.6|975.6|980.5|975.5|980.9|975.9|980.3|975.3|49
1600194300000|2020-09-15 18:25:00|980.2|975.2|980|975|980.3|975.3|979.3|974.3|65
1600194600000|2020-09-15 18:30:00|980.1|975.1|979.4|974.4|980.8|975.8|978.4|973.4|69
1600194900000|2020-09-15 18:35:00|979.5|974.5|980.3|975.3|980.5|975.5|979.5|974.5|70
1600195200000|2020-09-15 18:40:00|980.5|975.5|980.4|975.4|980.7|975.7|980.2|975.2|56
1600195500000|2020-09-15 18:45:00|980.3|975.3|980.4|975.4|980.6|975.6|980|975|42
1600195800000|2020-09-15 18:50:00|980.5|975.5|980.3|975.3|980.5|975.5|980.1|975.1|24
1600196100000|2020-09-15 18:55:00|980.4|975.4|980.4|975.4|980.4|975.4|979.4|974.4|67
1600196400000|2020-09-15 19:00:00|980.3|975.3|979.7|974.7|980.4|975.4|979.7|974.7|46
1600196700000|2020-09-15 19:05:00|979.4|974.4|977.9|972.9|979.4|974.4|977.3|972.3|64
1600197000000|2020-09-15 19:10:00|977.8|972.8|978.7|973.7|979|974|977.4|972.4|69
1600197300000|2020-09-15 19:15:00|978.8|973.8|977.7|972.7|978.9|973.9|977.5|972.5|63
1600197600000|2020-09-15 19:20:00|977.5|972.5|976.8|971.8|977.9|972.9|976.7|971.7|32
1600197900000|2020-09-15 19:25:00|976.7|971.7|976.9|971.9|977.4|972.4|976.7|971.7|42
1600198200000|2020-09-15 19:30:00|976.8|971.8|974.8|969.8|977|972|974.8|969.8|99
1600198500000|2020-09-15 19:35:00|975|970|974.9|969.9|975.3|970.3|973.8|968.8|65
1600198800000|2020-09-15 19:40:00|975|970|973.7|968.7|975.1|970.1|973.6|968.6|77
1600199100000|2020-09-15 19:45:00|973.8|968.8|974.8|969.8|974.9|969.9|973.8|968.8|45
1600199400000|2020-09-15 19:50:00|974.9|969.9|975.9|970.9|975.9|970.9|974.7|969.7|42
1600199700000|2020-09-15 19:55:00|975.8|970.8|975.9|970.9|976|971|975.5|970.5|68
1600200000000|2020-09-15 20:00:00|975.7|970.7|976.2|971.2|976.2|971.2|975.6|970.6|32
1600200300000|2020-09-15 20:05:00|976.3|971.3|976.5|971.5|976.8|971.8|976.3|971.3|13
1600200600000|2020-09-15 20:10:00|976.7|971.7|976.2|971.2|976.7|971.7|976.1|971.1|19
1600200900000|2020-09-15 20:15:00|976.1|971.1|976.2|971.2|976.2|971.2|975.9|970.9|11
1600201200000|2020-09-15 20:20:00|976.1|971.1|975.7|970.7|976.2|971.2|975.3|970.3|28
1600201500000|2020-09-15 20:25:00|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|15
1600201800000|2020-09-15 20:30:00|975.5|970.5|976.5|971.5|976.5|971.5|975.5|970.5|13
1600202100000|2020-09-15 20:35:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1600202400000|2020-09-15 20:40:00|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|15
1600202700000|2020-09-15 20:45:00|976.3|971.3|976.6|971.6|977|972|976.3|971.3|37
1600203000000|2020-09-15 20:50:00|976.5|971.5|975.6|970.6|976.5|971.5|975.6|970.6|12
1600203300000|2020-09-15 20:55:00|975.5|970.5|975.3|970.3|975.6|970.6|975.2|970.2|15
1600207200000|2020-09-15 22:00:00|982.4|962.4|975.2|970.2|983.8|970.3|975.2|962.4|20
1600207500000|2020-09-15 22:05:00|975.3|970.3|974.9|969.9|975.3|970.3|974.8|969.8|5
1600207800000|2020-09-15 22:10:00|975|970|975.4|970.4|975.4|970.4|975|970|20
1600208100000|2020-09-15 22:15:00|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|15
1600208400000|2020-09-15 22:20:00|975.2|970.2|975.3|970.3|975.5|970.5|974.9|969.9|11
1600208700000|2020-09-15 22:25:00|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|11
1600209000000|2020-09-15 22:30:00|975.8|970.8|975.8|970.8|975.8|970.8|975.6|970.6|10
1600209300000|2020-09-15 22:35:00|975.7|970.7|975.5|970.5|975.7|970.7|975.4|970.4|10
1600209600000|2020-09-15 22:40:00|975.4|970.4|974.9|969.9|975.4|970.4|974.9|969.9|6
1600209900000|2020-09-15 22:45:00|974.8|969.8|974.8|969.8|975.2|970.2|974.5|969.5|18
1600210200000|2020-09-15 22:50:00|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|6
1600210500000|2020-09-15 22:55:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1600210800000|2020-09-15 23:00:00|975.1|970.1|974.8|969.8|975.1|970.1|974.7|969.7|28
1600211100000|2020-09-15 23:05:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1600211400000|2020-09-15 23:10:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1600211700000|2020-09-15 23:15:00|974.5|969.5|974.9|969.9|974.9|969.9|974.5|969.5|3
1600212000000|2020-09-15 23:20:00|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|3
1600212300000|2020-09-15 23:25:00|974.3|969.3|973.9|968.9|974.3|969.3|973.7|968.7|8
1600212600000|2020-09-15 23:30:00|974|969|973.5|968.5|974.1|969.1|973.5|968.5|6
1600212900000|2020-09-15 23:35:00|973.4|968.4|972.8|967.8|973.4|968.4|972.2|967.2|19
1600213200000|2020-09-15 23:40:00|972.7|967.7|971.8|966.8|973|968|971.8|966.8|25
1600213500000|2020-09-15 23:45:00|971.9|966.9|971.3|966.3|972.1|967.1|970.9|965.9|23
1600213800000|2020-09-15 23:50:00|971.5|966.5|972.3|967.3|972.3|967.3|970.9|965.9|15
1600214100000|2020-09-15 23:55:00|972.2|967.2|972.7|967.7|972.8|967.8|972.2|967.2|18
1600214400000|2020-09-16 00:00:00|972.8|967.8|974.8|969.8|974.9|969.9|972.8|967.8|23
1600214700000|2020-09-16 00:05:00|974.7|969.7|973.2|968.2|974.7|969.7|973.2|968.2|25
1600215000000|2020-09-16 00:10:00|973.1|968.1|969.6|964.6|973.1|968.1|969.5|964.5|64
1600215300000|2020-09-16 00:15:00|969.7|964.7|970.3|965.3|970.6|965.6|969.5|964.5|39
1600215600000|2020-09-16 00:20:00|970.2|965.2|970.1|965.1|970.6|965.6|969.8|964.8|71
1600215900000|2020-09-16 00:25:00|970.2|965.2|970.8|965.8|970.8|965.8|970|965|38
1600216200000|2020-09-16 00:30:00|970.7|965.7|972|967|972.1|967.1|970.7|965.7|30
1600216500000|2020-09-16 00:35:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|16
1600216800000|2020-09-16 00:40:00|971.3|966.3|971.1|966.1|971.9|966.9|970.5|965.5|37
1600217100000|2020-09-16 00:45:00|970.9|965.9|970.7|965.7|971|966|970.4|965.4|33
1600217400000|2020-09-16 00:50:00|970.6|965.6|970.7|965.7|971.2|966.2|970.1|965.1|39
1600217700000|2020-09-16 00:55:00|970.6|965.6|970.9|965.9|971.1|966.1|970.4|965.4|35
1600218000000|2020-09-16 01:00:00|971|966|969.1|964.1|972.1|967.1|968.6|963.6|157
1600218300000|2020-09-16 01:05:00|969|964|970.2|965.2|970.4|965.4|968.8|963.8|134
1600218600000|2020-09-16 01:10:00|970.3|965.3|967.9|962.9|970.3|965.3|966.3|961.3|151
1600218900000|2020-09-16 01:15:00|967.8|962.8|970.3|965.3|970.9|965.9|966.9|961.9|139
1600219200000|2020-09-16 01:20:00|970.1|965.1|971.2|966.2|971.4|966.4|970|965|60
1600219500000|2020-09-16 01:25:00|971.1|966.1|972.3|967.3|972.6|967.6|970.4|965.4|40
1600219800000|2020-09-16 01:30:00|971.9|966.9|973.5|968.5|973.9|968.9|971.9|966.9|72
1600220100000|2020-09-16 01:35:00|973.4|968.4|973.1|968.1|973.8|968.8|972.4|967.4|42
1600220400000|2020-09-16 01:40:00|972.9|967.9|973.3|968.3|973.4|968.4|972.9|967.9|45
1600220700000|2020-09-16 01:45:00|973.2|968.2|973.9|968.9|973.9|968.9|972.6|967.6|32
1600221000000|2020-09-16 01:50:00|973.8|968.8|974.3|969.3|974.7|969.7|973.7|968.7|42
1600221300000|2020-09-16 01:55:00|974.2|969.2|975|970|975.2|970.2|974.1|969.1|31
1600221600000|2020-09-16 02:00:00|975.1|970.1|975.9|970.9|975.9|970.9|974.7|969.7|48
1600221900000|2020-09-16 02:05:00|975.8|970.8|974.3|969.3|975.9|970.9|974|969|52
1600222200000|2020-09-16 02:10:00|974.2|969.2|975.8|970.8|975.9|970.9|974|969|44
1600222500000|2020-09-16 02:15:00|975.6|970.6|975|970|975.7|970.7|974.5|969.5|45
1600222800000|2020-09-16 02:20:00|974.9|969.9|975.3|970.3|975.9|970.9|974.9|969.9|28
1600223100000|2020-09-16 02:25:00|975.2|970.2|975.8|970.8|976.2|971.2|975.2|970.2|36
1600223400000|2020-09-16 02:30:00|975.7|970.7|975.4|970.4|976.1|971.1|975.2|970.2|29
1600223700000|2020-09-16 02:35:00|975.5|970.5|976.6|971.6|976.6|971.6|975.5|970.5|49
1600224000000|2020-09-16 02:40:00|976.7|971.7|976.8|971.8|977.7|972.7|976.4|971.4|41
1600224300000|2020-09-16 02:45:00|976.5|971.5|976.2|971.2|977|972|976.1|971.1|50
1600224600000|2020-09-16 02:50:00|976.1|971.1|976.2|971.2|976.6|971.6|976.1|971.1|32
1600224900000|2020-09-16 02:55:00|976.1|971.1|976.2|971.2|976.4|971.4|975.7|970.7|12
1600225200000|2020-09-16 03:00:00|976.3|971.3|976.6|971.6|976.6|971.6|975.8|970.8|27
1600225500000|2020-09-16 03:05:00|976.7|971.7|977|972|977.5|972.5|976.7|971.7|22
1600225800000|2020-09-16 03:10:00|977.1|972.1|976.8|971.8|977.3|972.3|976.7|971.7|16
1600226100000|2020-09-16 03:15:00|976.7|971.7|975.9|970.9|976.7|971.7|975.6|970.6|33
1600226400000|2020-09-16 03:20:00|975.7|970.7|976.8|971.8|976.8|971.8|975.7|970.7|26
1600226700000|2020-09-16 03:25:00|976.9|971.9|976.9|971.9|977.2|972.2|976.9|971.9|7
1600227000000|2020-09-16 03:30:00|977|972|976.6|971.6|977.2|972.2|976.5|971.5|15
1600227300000|2020-09-16 03:35:00|976.5|971.5|976.7|971.7|976.8|971.8|976.4|971.4|26
1600227600000|2020-09-16 03:40:00|976.8|971.8|976.3|971.3|977|972|976.3|971.3|20
1600227900000|2020-09-16 03:45:00|976.2|971.2|976.3|971.3|976.3|971.3|975.9|970.9|24
1600228200000|2020-09-16 03:50:00|976.4|971.4|975.9|970.9|976.5|971.5|975.8|970.8|18
1600228500000|2020-09-16 03:55:00|976|971|975.6|970.6|976.2|971.2|975.5|970.5|24
1600228800000|2020-09-16 04:00:00|975.5|970.5|976.4|971.4|976.5|971.5|975.2|970.2|29
1600229100000|2020-09-16 04:05:00|976.3|971.3|976.5|971.5|976.6|971.6|976.2|971.2|14
1600229400000|2020-09-16 04:10:00|976.6|971.6|976.7|971.7|976.8|971.8|976.5|971.5|10
1600229700000|2020-09-16 04:15:00|976.9|971.9|977.1|972.1|977.1|972.1|976.8|971.8|6
1600230000000|2020-09-16 04:20:00|977.2|972.2|977|972|977.2|972.2|977|972|5
1600230300000|2020-09-16 04:25:00|976.9|971.9|976.9|971.9|977|972|976.6|971.6|10
1600230600000|2020-09-16 04:30:00|977|972|977|972|977.3|972.3|976.9|971.9|12
1600231200000|2020-09-16 04:40:00|976.9|971.9|976|971|976.9|971.9|976|971|4
1600231500000|2020-09-16 04:45:00|976.1|971.1|976.9|971.9|976.9|971.9|976|971|16
1600231800000|2020-09-16 04:50:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1600232100000|2020-09-16 04:55:00|977|972|976.7|971.7|977|972|976.7|971.7|7
1600232400000|2020-09-16 05:00:00|976.6|971.6|977.2|972.2|977.4|972.4|976.5|971.5|15
1600232700000|2020-09-16 05:05:00|977.1|972.1|977.2|972.2|977.5|972.5|977|972|30
1600233000000|2020-09-16 05:10:00|977.1|972.1|977|972|977.5|972.5|977|972|15
1600233300000|2020-09-16 05:15:00|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|7
1600233600000|2020-09-16 05:20:00|977|972|976.9|971.9|977.1|972.1|976.7|971.7|25
1600233900000|2020-09-16 05:25:00|977|972|976.3|971.3|977|972|976.1|971.1|21
1600234200000|2020-09-16 05:30:00|976.4|971.4|977.5|972.5|978.1|973.1|976.4|971.4|63
1600234500000|2020-09-16 05:35:00|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|38
1600234800000|2020-09-16 05:40:00|977.8|972.8|976.7|971.7|977.8|972.8|976.4|971.4|64
1600235100000|2020-09-16 05:45:00|976.9|971.9|976.5|971.5|976.9|971.9|975.3|970.3|67
1600235400000|2020-09-16 05:50:00|976.4|971.4|976.8|971.8|977.5|972.5|976.2|971.2|44
1600235700000|2020-09-16 05:55:00|976.6|971.6|976.8|971.8|976.9|971.9|975.4|970.4|76
1600236000000|2020-09-16 06:00:00|976.7|971.7|976.6|971.6|977.3|972.3|976.4|971.4|43
1600236300000|2020-09-16 06:05:00|976.7|971.7|976.2|971.2|977.4|972.4|975.9|970.9|53
1600236600000|2020-09-16 06:10:00|976.1|971.1|975.2|970.2|976.1|971.1|974.6|969.6|103
1600236900000|2020-09-16 06:15:00|975.1|970.1|976.2|971.2|976.3|971.3|974.8|969.8|54
1600237200000|2020-09-16 06:20:00|976.4|971.4|976.3|971.3|976.7|971.7|975.3|970.3|62
1600237500000|2020-09-16 06:25:00|976.2|971.2|976.2|971.2|976.7|971.7|975.9|970.9|39
1600237800000|2020-09-16 06:30:00|976.3|971.3|977.7|972.7|977.9|972.9|976.2|971.2|41
1600238100000|2020-09-16 06:35:00|977.6|972.6|977.6|972.6|977.9|972.9|977.4|972.4|35
1600238400000|2020-09-16 06:40:00|977.7|972.7|977.3|972.3|978|973|977.1|972.1|24
1600238700000|2020-09-16 06:45:00|977.6|972.6|978.3|973.3|978.4|973.4|977.5|972.5|45
1600239000000|2020-09-16 06:50:00|978.4|973.4|978.3|973.3|978.6|973.6|977.9|972.9|42
1600239300000|2020-09-16 06:55:00|978.4|973.4|978.7|973.7|978.8|973.8|978.3|973.3|14
1600239600000|2020-09-16 07:00:00|978.6|973.6|979.8|974.8|981|976|978.4|973.4|56
1600239900000|2020-09-16 07:05:00|979.5|974.5|979.8|974.8|980.4|975.4|979.2|974.2|57
1600240200000|2020-09-16 07:10:00|979.9|974.9|980.5|975.5|980.5|975.5|979.8|974.8|75
1600240500000|2020-09-16 07:15:00|980.6|975.6|981.3|976.3|981.3|976.3|980|975|37
1600240800000|2020-09-16 07:20:00|981.5|976.5|983.2|978.2|983.2|978.2|980.6|975.6|83
1600241100000|2020-09-16 07:25:00|983.1|978.1|982.5|977.5|983.4|978.4|981.9|976.9|48
1600241400000|2020-09-16 07:30:00|982.6|977.6|983.3|978.3|983.9|978.9|982.2|977.2|66
1600241700000|2020-09-16 07:35:00|983.4|978.4|983|978|983.5|978.5|982.6|977.6|28
1600242000000|2020-09-16 07:40:00|982.9|977.9|982.6|977.6|982.9|977.9|982.2|977.2|42
1600242300000|2020-09-16 07:45:00|982.7|977.7|982.9|977.9|984.1|979.1|982.2|977.2|42
1600242600000|2020-09-16 07:50:00|983|978|982.8|977.8|984.1|979.1|982.4|977.4|45
1600242900000|2020-09-16 07:55:00|983|978|983.3|978.3|983.4|978.4|982.8|977.8|28
1600243200000|2020-09-16 08:00:00|983.4|978.4|983.5|978.5|983.5|978.5|983|978|26
1600243500000|2020-09-16 08:05:00|983.3|978.3|983.6|978.6|983.9|978.9|983.2|978.2|26
1600243800000|2020-09-16 08:10:00|983.7|978.7|984.7|979.7|984.8|979.8|983.5|978.5|55
1600244100000|2020-09-16 08:15:00|984.8|979.8|984.4|979.4|985|980|983.9|978.9|96
1600244400000|2020-09-16 08:20:00|984.6|979.6|984.7|979.7|985.1|980.1|984|979|68
1600244700000|2020-09-16 08:25:00|984.5|979.5|983.2|978.2|984.9|979.9|981.6|976.6|74
1600245000000|2020-09-16 08:30:00|983.3|978.3|983.7|978.7|984.6|979.6|982.1|977.1|36
1600245300000|2020-09-16 08:35:00|983.6|978.6|982.1|977.1|983.6|978.6|981.7|976.7|40
1600245600000|2020-09-16 08:40:00|982.4|977.4|982.1|977.1|982.5|977.5|981.8|976.8|25
1600245900000|2020-09-16 08:45:00|982.2|977.2|982.4|977.4|982.8|977.8|982|977|55
1600246200000|2020-09-16 08:50:00|982.3|977.3|978.6|973.6|982.5|977.5|978.1|973.1|104
1600246500000|2020-09-16 08:55:00|978.5|973.5|977.8|972.8|978.7|973.7|976.9|971.9|91
1600246800000|2020-09-16 09:00:00|978|973|980.3|975.3|980.3|975.3|977.7|972.7|97
1600247100000|2020-09-16 09:05:00|980.1|975.1|980.3|975.3|980.6|975.6|979.6|974.6|43
1600247400000|2020-09-16 09:10:00|980.4|975.4|981.2|976.2|981.9|976.9|980.1|975.1|40
1600247700000|2020-09-16 09:15:00|981.3|976.3|981.5|976.5|982.3|977.3|980.8|975.8|51
1600248000000|2020-09-16 09:20:00|981.4|976.4|984.8|979.8|985|980|981.4|976.4|60
1600248300000|2020-09-16 09:25:00|984.7|979.7|985.4|980.4|985.4|980.4|984.6|979.6|37
1600248600000|2020-09-16 09:30:00|985.8|980.8|984.6|979.6|985.8|980.8|983.8|978.8|58
1600248900000|2020-09-16 09:35:00|984.5|979.5|985.1|980.1|985.4|980.4|984.2|979.2|44
1600249200000|2020-09-16 09:40:00|985.2|980.2|983.9|978.9|986.1|981.1|983.7|978.7|64
1600249500000|2020-09-16 09:45:00|984|979|984.1|979.1|984.6|979.6|983.2|978.2|63
1600249800000|2020-09-16 09:50:00|984.2|979.2|984.7|979.7|984.8|979.8|983.4|978.4|86
1600250100000|2020-09-16 09:55:00|984.6|979.6|984.1|979.1|984.7|979.7|983.8|978.8|36
1600250400000|2020-09-16 10:00:00|984.2|979.2|984.2|979.2|984.7|979.7|983.5|978.5|77
1600250700000|2020-09-16 10:05:00|984.3|979.3|984.4|979.4|984.8|979.8|984.2|979.2|65
1600251000000|2020-09-16 10:10:00|984.5|979.5|984.2|979.2|984.8|979.8|984.1|979.1|57
1600251300000|2020-09-16 10:15:00|984.3|979.3|985.7|980.7|985.9|980.9|984.2|979.2|46
1600251600000|2020-09-16 10:20:00|985.9|980.9|984.5|979.5|986|981|984.3|979.3|22
1600251900000|2020-09-16 10:25:00|984.4|979.4|984.4|979.4|984.7|979.7|983.7|978.7|56
1600252200000|2020-09-16 10:30:00|984.5|979.5|984.4|979.4|984.9|979.9|984.2|979.2|54
1600252500000|2020-09-16 10:35:00|984.3|979.3|984.4|979.4|985|980|984.3|979.3|39
1600252800000|2020-09-16 10:40:00|984.2|979.2|983.1|978.1|984.2|979.2|982.7|977.7|102
1600253100000|2020-09-16 10:45:00|983.2|978.2|984|979|984.1|979.1|983.1|978.1|46
1600253400000|2020-09-16 10:50:00|983.9|978.9|984.5|979.5|985|980|983.9|978.9|65
1600253700000|2020-09-16 10:55:00|984.4|979.4|983.5|978.5|984.7|979.7|983.2|978.2|101
1600254000000|2020-09-16 11:00:00|983.6|978.6|982.3|977.3|983.9|978.9|981.9|976.9|83
1600254300000|2020-09-16 11:05:00|982.4|977.4|978.8|973.8|982.5|977.5|977.8|972.8|76
1600254600000|2020-09-16 11:10:00|978.7|973.7|975|970|979|974|973.8|968.8|105
1600254900000|2020-09-16 11:15:00|975.1|970.1|975.1|970.1|976.4|971.4|974.3|969.3|63
1600255200000|2020-09-16 11:20:00|975.2|970.2|975.3|970.3|976.5|971.5|974.7|969.7|70
1600255500000|2020-09-16 11:25:00|975.2|970.2|974.4|969.4|975.7|970.7|974.3|969.3|64
1600255800000|2020-09-16 11:30:00|974.3|969.3|973.8|968.8|974.5|969.5|973.5|968.5|28
1600256100000|2020-09-16 11:35:00|973.6|968.6|972.9|967.9|973.6|968.6|972.6|967.6|22
1600256400000|2020-09-16 11:40:00|972.8|967.8|975|970|975.3|970.3|972.8|967.8|46
1600256700000|2020-09-16 11:45:00|975.2|970.2|977.2|972.2|977.6|972.6|975.2|970.2|63
1600257000000|2020-09-16 11:50:00|977.3|972.3|976.5|971.5|977.6|972.6|976.2|971.2|30
1600257300000|2020-09-16 11:55:00|976.4|971.4|976.2|971.2|976.7|971.7|975.8|970.8|53
1600257600000|2020-09-16 12:00:00|976.1|971.1|977.9|972.9|978|973|974.5|969.5|74
1600257900000|2020-09-16 12:05:00|977|972|977.4|972.4|977.7|972.7|975.9|970.9|49
1600258200000|2020-09-16 12:10:00|977.6|972.6|976.7|971.7|978|973|976.2|971.2|85
1600258500000|2020-09-16 12:15:00|976.8|971.8|976.4|971.4|977.4|972.4|976|971|65
1600258800000|2020-09-16 12:20:00|975.5|970.5|975.4|970.4|976.3|971.3|974.6|969.6|78
1600259100000|2020-09-16 12:25:00|975.5|970.5|976.5|971.5|977|972|974.6|969.6|92
1600259400000|2020-09-16 12:30:00|975.9|970.9|975.4|970.4|977.6|972.6|975.1|970.1|142
1600259700000|2020-09-16 12:35:00|975.3|970.3|974.4|969.4|975.5|970.5|971.8|966.8|159
1600260000000|2020-09-16 12:40:00|974.9|969.9|971.1|966.1|974.9|969.9|970|965|159
1600260300000|2020-09-16 12:45:00|971.2|966.2|968.7|963.7|971.5|966.5|967.6|962.6|127
1600260600000|2020-09-16 12:50:00|968.8|963.8|973.6|968.6|973.9|968.9|968.5|963.5|112
1600260900000|2020-09-16 12:55:00|973.5|968.5|973.9|968.9|975.6|970.6|973.4|968.4|205
1600261200000|2020-09-16 13:00:00|974|969|974.5|969.5|974.6|969.6|970.9|965.9|209
1600261500000|2020-09-16 13:05:00|974.4|969.4|975.1|970.1|975.6|970.6|973.6|968.6|162
1600261800000|2020-09-16 13:10:00|975.2|970.2|974.8|969.8|977.6|972.6|974.7|969.7|157
1600262100000|2020-09-16 13:15:00|975|970|977.7|972.7|977.7|972.7|974.8|969.8|132
1600262400000|2020-09-16 13:20:00|977.8|972.8|978.4|973.4|979.4|974.4|976.9|971.9|136
1600262700000|2020-09-16 13:25:00|978.5|973.5|977.8|972.8|979|974|977.2|972.2|115
1600263000000|2020-09-16 13:30:00|977.9|972.9|975.4|970.4|977.9|972.9|974.6|969.6|274
1600263300000|2020-09-16 13:35:00|975.3|970.3|977.7|972.7|978.2|973.2|975|970|165
1600263600000|2020-09-16 13:40:00|977.6|972.6|976|971|979.7|974.7|975.9|970.9|179
1600263900000|2020-09-16 13:45:00|975.9|970.9|977|972|977.8|972.8|975.9|970.9|251
1600264200000|2020-09-16 13:50:00|976.8|971.8|975.3|970.3|977.5|972.5|974.2|969.2|201
1600264500000|2020-09-16 13:55:00|975.2|970.2|973.7|968.7|976|971|973.6|968.6|152
1600264800000|2020-09-16 14:00:00|973.6|968.6|975.8|970.8|975.9|970.9|972.8|967.8|160
1600265100000|2020-09-16 14:05:00|975.7|970.7|978.1|973.1|978.1|973.1|974.5|969.5|167
1600265400000|2020-09-16 14:10:00|978|973|978.9|973.9|979.2|974.2|977.3|972.3|148
1600265700000|2020-09-16 14:15:00|979|974|974.7|969.7|979.9|974.9|974.1|969.1|219
1600266000000|2020-09-16 14:20:00|974.8|969.8|976.2|971.2|976.5|971.5|973.1|968.1|203
1600266300000|2020-09-16 14:25:00|976.4|971.4|974.7|969.7|976.5|971.5|973.6|968.6|170
1600266600000|2020-09-16 14:30:00|974.6|969.6|975.7|970.7|975.9|970.9|974.1|969.1|114
1600266900000|2020-09-16 14:35:00|975.8|970.8|978.7|973.7|979.2|974.2|974.9|969.9|149
1600267200000|2020-09-16 14:40:00|978.8|973.8|978.3|973.3|979.7|974.7|977.8|972.8|141
1600267500000|2020-09-16 14:45:00|978.2|973.2|978.4|973.4|979|974|977.4|972.4|107
1600267800000|2020-09-16 14:50:00|978.5|973.5|979.2|974.2|979.3|974.3|978.5|973.5|96
1600268100000|2020-09-16 14:55:00|979|974|979.8|974.8|980.1|975.1|978.9|973.9|94
1600268400000|2020-09-16 15:00:00|979.9|974.9|981.4|976.4|982.2|977.2|979.5|974.5|150
1600268700000|2020-09-16 15:05:00|981.5|976.5|980.5|975.5|981.9|976.9|980.4|975.4|108
1600269000000|2020-09-16 15:10:00|980.7|975.7|982.2|977.2|982.3|977.3|980.3|975.3|53
1600269300000|2020-09-16 15:15:00|982.3|977.3|981.8|976.8|983.3|978.3|981.5|976.5|131
1600269600000|2020-09-16 15:20:00|981.7|976.7|981.7|976.7|982.1|977.1|981.1|976.1|98
1600269900000|2020-09-16 15:25:00|981.6|976.6|981.9|976.9|983.2|978.2|981.6|976.6|87
1600270200000|2020-09-16 15:30:00|981.7|976.7|982.9|977.9|983.2|978.2|980.7|975.7|139
1600270500000|2020-09-16 15:35:00|982.8|977.8|981.7|976.7|983.2|978.2|981.2|976.2|102
1600270800000|2020-09-16 15:40:00|981.6|976.6|981.8|976.8|982.6|977.6|981.2|976.2|82
1600271100000|2020-09-16 15:45:00|982|977|983.3|978.3|983.7|978.7|982|977|50
1600271400000|2020-09-16 15:50:00|983.4|978.4|983.5|978.5|984|979|983.4|978.4|45
1600271700000|2020-09-16 15:55:00|983.6|978.6|983.3|978.3|983.7|978.7|982.7|977.7|76
1600272000000|2020-09-16 16:00:00|983.1|978.1|983|978|984.5|979.5|983|978|108
1600272300000|2020-09-16 16:05:00|983.2|978.2|982.7|977.7|983.3|978.3|982|977|99
1600272600000|2020-09-16 16:10:00|982.5|977.5|981.6|976.6|983.1|978.1|981.6|976.6|59
1600272900000|2020-09-16 16:15:00|981.7|976.7|982.2|977.2|982.2|977.2|981.2|976.2|64
1600273200000|2020-09-16 16:20:00|982.3|977.3|982|977|983.1|978.1|982|977|61
1600273500000|2020-09-16 16:25:00|982.2|977.2|982.6|977.6|982.8|977.8|981.7|976.7|69
1600273800000|2020-09-16 16:30:00|982.3|977.3|982.3|977.3|983.6|978.6|982.3|977.3|84
1600274100000|2020-09-16 16:35:00|982.4|977.4|981.2|976.2|982.8|977.8|980.5|975.5|55
1600274400000|2020-09-16 16:40:00|981|976|978.4|973.4|981|976|977.8|972.8|99
1600274700000|2020-09-16 16:45:00|978.3|973.3|974.9|969.9|978.7|973.7|974.5|969.5|129
1600275000000|2020-09-16 16:50:00|974.8|969.8|973.7|968.7|975.1|970.1|973.6|968.6|104
1600275300000|2020-09-16 16:55:00|973.6|968.6|973.2|968.2|974.5|969.5|973.2|968.2|91
1600275600000|2020-09-16 17:00:00|973.3|968.3|972.1|967.1|973.6|968.6|971.3|966.3|203
1600275900000|2020-09-16 17:05:00|972|967|974|969|974.9|969.9|972|967|131
1600276200000|2020-09-16 17:10:00|974.2|969.2|973.7|968.7|976.2|971.2|973.5|968.5|106
1600276500000|2020-09-16 17:15:00|973.8|968.8|971.8|966.8|974.6|969.6|971.8|966.8|65
1600276800000|2020-09-16 17:20:00|971.9|966.9|971.8|966.8|972.4|967.4|971.7|966.7|55
1600277100000|2020-09-16 17:25:00|971.9|966.9|971.5|966.5|971.9|966.9|970.9|965.9|79
1600277400000|2020-09-16 17:30:00|971.4|966.4|971.2|966.2|971.5|966.5|970.6|965.6|153
1600277700000|2020-09-16 17:35:00|971.1|966.1|970.5|965.5|971.2|966.2|969.8|964.8|142
1600278000000|2020-09-16 17:40:00|970.6|965.6|970.6|965.6|971|966|970.4|965.4|59
1600278300000|2020-09-16 17:45:00|970.7|965.7|970.8|965.8|970.9|965.9|970.3|965.3|41
1600278600000|2020-09-16 17:50:00|970.7|965.7|971.3|966.3|972.4|967.4|970.7|965.7|37
1600278900000|2020-09-16 17:55:00|971.2|966.2|976.4|956.4|976.9|966.3|970|956.4|51
1600279200000|2020-09-16 18:00:00|976.6|956.6|971.4|966.4|978.1|971.3|968.9|956.6|640
1600279500000|2020-09-16 18:05:00|971.5|966.5|969.5|964.5|972.2|967.2|968.6|963.6|456
1600279800000|2020-09-16 18:10:00|970|965|973.4|968.4|974.5|969.5|967.7|962.7|547
1600280100000|2020-09-16 18:15:00|973.5|968.5|975.8|970.8|976.3|971.3|973|968|205
1600280400000|2020-09-16 18:20:00|976.1|971.1|976.1|971.1|977|972|975.4|970.4|178
1600280700000|2020-09-16 18:25:00|976|971|974.8|969.8|976.6|971.6|973.5|968.5|145
1600281000000|2020-09-16 18:30:00|974.9|969.9|974.3|969.3|976.2|971.2|972.2|967.2|397
1600281300000|2020-09-16 18:35:00|974.2|969.2|977.6|972.6|977.7|972.7|973.1|968.1|352
1600281600000|2020-09-16 18:40:00|977.5|972.5|973|968|977.8|972.8|972.6|967.6|233
1600281900000|2020-09-16 18:45:00|973.1|968.1|971.3|966.3|973.3|968.3|970.6|965.6|352
1600282200000|2020-09-16 18:50:00|971.1|966.1|968.8|963.8|971.1|966.1|967.5|962.5|333
1600282500000|2020-09-16 18:55:00|969|964|971|966|971.1|966.1|968.5|963.5|286
1600282800000|2020-09-16 19:00:00|971.1|966.1|974.1|969.1|974.2|969.2|971|966|263
1600283100000|2020-09-16 19:05:00|973.8|968.8|971.3|966.3|974.2|969.2|970.9|965.9|164
1600283400000|2020-09-16 19:10:00|971.1|966.1|971.2|966.2|971.4|966.4|969.6|964.6|139
1600283700000|2020-09-16 19:15:00|971|966|972.2|967.2|972.2|967.2|970|965|151
1600284000000|2020-09-16 19:20:00|972.5|967.5|971.2|966.2|972.9|967.9|971.1|966.1|152
1600284300000|2020-09-16 19:25:00|971|966|970.9|965.9|971.8|966.8|970.7|965.7|85
1600284600000|2020-09-16 19:30:00|970.6|965.6|970.4|965.4|970.7|965.7|969.9|964.9|72
1600284900000|2020-09-16 19:35:00|970.5|965.5|970.3|965.3|972.4|967.4|969.9|964.9|118
1600285200000|2020-09-16 19:40:00|970.1|965.1|972.2|967.2|972.2|967.2|969.7|964.7|91
1600285500000|2020-09-16 19:45:00|972.3|967.3|971.9|966.9|973.2|968.2|971.8|966.8|102
1600285800000|2020-09-16 19:50:00|972.1|967.1|971.6|966.6|972.5|967.5|971.2|966.2|109
1600286100000|2020-09-16 19:55:00|971.8|966.8|971.1|966.1|971.8|966.8|970.8|965.8|70
1600286400000|2020-09-16 20:00:00|971.2|966.2|970.5|965.5|971.6|966.6|970.2|965.2|53
1600286700000|2020-09-16 20:05:00|970.6|965.6|971.3|966.3|971.5|966.5|970.6|965.6|48
1600287000000|2020-09-16 20:10:00|971.4|966.4|971.4|966.4|971.6|966.6|971.1|966.1|50
1600287300000|2020-09-16 20:15:00|971.5|966.5|971.7|966.7|972|967|971.2|966.2|28
1600287600000|2020-09-16 20:20:00|971.8|966.8|971.8|966.8|972.2|967.2|971.6|966.6|52
1600287900000|2020-09-16 20:25:00|971.7|966.7|971.9|966.9|972|967|971.5|966.5|13
1600288200000|2020-09-16 20:30:00|972.1|967.1|973.8|968.8|973.8|968.8|971.9|966.9|35
1600288500000|2020-09-16 20:35:00|973.7|968.7|974|969|974.1|969.1|973.7|968.7|23
1600288800000|2020-09-16 20:40:00|974.1|969.1|974.5|969.5|974.9|969.9|974|969|12
1600289100000|2020-09-16 20:45:00|974.3|969.3|974.8|969.8|976.1|971.1|973.6|968.6|41
1600289400000|2020-09-16 20:50:00|974.7|969.7|974.1|969.1|974.7|969.7|974|969|32
1600289700000|2020-09-16 20:55:00|974.2|969.2|977.1|968.6|977.1|969.8|973.8|968.4|28
1600293600000|2020-09-16 22:00:00|981.7|961.7|981|961|981.7|961.7|981|961|9
1600293900000|2020-09-16 22:05:00|981.3|961.3|974.6|969.6|981.5|969.6|973.6|961.2|7
1600294200000|2020-09-16 22:10:00|974.7|969.7|974.7|969.7|974.8|969.8|974.5|969.5|7
1600294500000|2020-09-16 22:15:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1600294800000|2020-09-16 22:20:00|974.4|969.4|974|969|974.4|969.4|973.9|968.9|6
1600295100000|2020-09-16 22:25:00|974.1|969.1|974.2|969.2|974.4|969.4|974|969|24
1600295400000|2020-09-16 22:30:00|974.3|969.3|974.1|969.1|974.3|969.3|973.8|968.8|29
1600295700000|2020-09-16 22:35:00|974|969|973.7|968.7|974|969|973.6|968.6|24
1600296000000|2020-09-16 22:40:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|8
1600296300000|2020-09-16 22:45:00|973.5|968.5|973.5|968.5|973.9|968.9|973.2|968.2|23
1600296600000|2020-09-16 22:50:00|973.4|968.4|973.5|968.5|973.7|968.7|973.4|968.4|7
1600296900000|2020-09-16 22:55:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|11
1600297200000|2020-09-16 23:00:00|973.8|968.8|972.3|967.3|973.9|968.9|972.3|967.3|22
1600297500000|2020-09-16 23:05:00|972.4|967.4|972.9|967.9|973|968|972.2|967.2|43
1600297800000|2020-09-16 23:10:00|972.8|967.8|973.4|968.4|973.5|968.5|972.6|967.6|27
1600298100000|2020-09-16 23:15:00|973.3|968.3|972.3|967.3|973.4|968.4|972.3|967.3|15
1600298400000|2020-09-16 23:20:00|972.5|967.5|972.2|967.2|972.8|967.8|971|966|23
1600298700000|2020-09-16 23:25:00|972.4|967.4|971.4|966.4|972.7|967.7|971.3|966.3|12
1600299000000|2020-09-16 23:30:00|971.3|966.3|971|966|971.3|966.3|970.9|965.9|15
1600299300000|2020-09-16 23:35:00|971.1|966.1|972.4|967.4|972.4|967.4|971.1|966.1|22
1600299600000|2020-09-16 23:40:00|972.3|967.3|972.2|967.2|972.8|967.8|972.2|967.2|27
1600299900000|2020-09-16 23:45:00|972.1|967.1|971.7|966.7|972.1|967.1|971.2|966.2|29
1600300200000|2020-09-16 23:50:00|971.8|966.8|971.5|966.5|971.9|966.9|971.2|966.2|9
1600300500000|2020-09-16 23:55:00|971.4|966.4|969.8|964.8|971.5|966.5|969.5|964.5|25
1600300800000|2020-09-17 00:00:00|969.5|964.5|969.9|964.9|970.1|965.1|969.1|964.1|52
1600301100000|2020-09-17 00:05:00|969.7|964.7|970.5|965.5|970.6|965.6|969.7|964.7|35
1600301400000|2020-09-17 00:10:00|970.6|965.6|969|964|970.6|965.6|969|964|36
1600301700000|2020-09-17 00:15:00|969.1|964.1|967.7|962.7|969.2|964.2|967.3|962.3|84
1600302000000|2020-09-17 00:20:00|967.8|962.8|964.3|959.3|968.4|963.4|963.8|958.8|94
1600302300000|2020-09-17 00:25:00|964.2|959.2|965.3|960.3|965.3|960.3|963.2|958.2|76
1600302600000|2020-09-17 00:30:00|965.2|960.2|962.8|957.8|966.1|961.1|962.8|957.8|94
1600302900000|2020-09-17 00:35:00|962.7|957.7|955.7|950.7|962.7|957.7|954.2|949.2|158
1600303200000|2020-09-17 00:40:00|955.9|950.9|957.7|952.7|957.9|952.9|953.8|948.8|121
1600303500000|2020-09-17 00:45:00|957.9|952.9|958.4|953.4|958.6|953.6|957.6|952.6|61
1600303800000|2020-09-17 00:50:00|958.5|953.5|959.3|954.3|959.7|954.7|957.9|952.9|88
1600304100000|2020-09-17 00:55:00|959.2|954.2|960.7|955.7|961.2|956.2|958.9|953.9|90
1600304400000|2020-09-17 01:00:00|960.8|955.8|959.8|954.8|962.1|957.1|958|953|281
1600304700000|2020-09-17 01:05:00|959.6|954.6|959.5|954.5|960.7|955.7|959.3|954.3|129
1600305000000|2020-09-17 01:10:00|959.6|954.6|961.5|956.5|961.8|956.8|959|954|96
1600305300000|2020-09-17 01:15:00|961.6|956.6|962.3|957.3|962.5|957.5|961|956|115
1600305600000|2020-09-17 01:20:00|962.1|957.1|962|957|962.7|957.7|961.7|956.7|50
1600305900000|2020-09-17 01:25:00|962.5|957.5|961.9|956.9|963.2|958.2|961.8|956.8|33
1600306200000|2020-09-17 01:30:00|962.5|957.5|964.5|959.5|964.7|959.7|962.5|957.5|122
1600306500000|2020-09-17 01:35:00|964.2|959.2|963.2|958.2|964.3|959.3|963.2|958.2|60
1600306800000|2020-09-17 01:40:00|963.3|958.3|960.9|955.9|963.6|958.6|960.3|955.3|91
1600307100000|2020-09-17 01:45:00|960.7|955.7|957.8|952.8|960.7|955.7|957.2|952.2|138
1600307400000|2020-09-17 01:50:00|957.7|952.7|952.6|947.6|957.7|952.7|951.8|946.8|92
1600307700000|2020-09-17 01:55:00|952.5|947.5|952.6|947.6|953.2|948.2|951.6|946.6|151
1600308000000|2020-09-17 02:00:00|951.8|946.8|951.2|946.2|952.6|947.6|950.4|945.4|160
1600308300000|2020-09-17 02:05:00|951.4|946.4|952.7|947.7|953|948|950.3|945.3|71
1600308600000|2020-09-17 02:10:00|952.8|947.8|951.2|946.2|953.8|948.8|951.1|946.1|83
1600308900000|2020-09-17 02:15:00|951.1|946.1|952.9|947.9|953.6|948.6|950.3|945.3|63
1600309200000|2020-09-17 02:20:00|952.7|947.7|952.1|947.1|952.8|947.8|951.4|946.4|49
1600309500000|2020-09-17 02:25:00|952|947|953.3|948.3|953.3|948.3|952|947|27
1600309800000|2020-09-17 02:30:00|953.2|948.2|953.6|948.6|954.1|949.1|952.7|947.7|47
1600310100000|2020-09-17 02:35:00|953.5|948.5|953.5|948.5|953.9|948.9|953.5|948.5|33
1600310400000|2020-09-17 02:40:00|953.6|948.6|954.6|949.6|957.2|950.1|953.1|948.1|37
1600310700000|2020-09-17 02:45:00|954.5|949.5|953.3|948.3|955.4|950.4|953.2|948.2|74
1600311000000|2020-09-17 02:50:00|953.5|948.5|953.1|948.1|954.2|949.2|951.7|946.7|65
1600311300000|2020-09-17 02:55:00|952.7|947.7|954.7|949.7|957.9|949.8|952.7|947.7|57
1600311600000|2020-09-17 03:00:00|954.6|949.6|953.3|948.3|954.6|949.6|952.9|947.9|47
1600311900000|2020-09-17 03:05:00|953.2|948.2|953|948|953.7|948.7|952.2|947.2|70
1600312200000|2020-09-17 03:10:00|952.9|947.9|943.7|938.7|953.7|948.7|943.2|938.2|144
1600312500000|2020-09-17 03:15:00|943.8|938.8|944.7|939.7|945.7|940.7|942|937|167
1600312800000|2020-09-17 03:20:00|944.6|939.6|947.3|942.3|947.6|942.6|943.3|938.3|231
1600313100000|2020-09-17 03:25:00|947.2|942.2|947|942|947.6|942.6|946.2|941.2|144
1600313400000|2020-09-17 03:30:00|946.5|941.5|946.9|941.9|947.7|942.7|946|941|160
1600313700000|2020-09-17 03:35:00|946.8|941.8|948.4|943.4|948.4|943.4|946.7|941.7|80
1600314000000|2020-09-17 03:40:00|948.2|943.2|947.4|942.4|948.5|943.5|947.4|942.4|48
1600314300000|2020-09-17 03:45:00|947.5|942.5|947.1|942.1|948|943|947|942|66
1600314600000|2020-09-17 03:50:00|947.2|942.2|947.6|942.6|947.6|942.6|947|942|45
1600314900000|2020-09-17 03:55:00|947.5|942.5|947.1|942.1|947.5|942.5|947|942|18
1600315200000|2020-09-17 04:00:00|946.7|941.7|946.7|941.7|947.6|942.6|946.3|941.3|60
1600315500000|2020-09-17 04:05:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|56
1600315800000|2020-09-17 04:10:00|946.5|941.5|945.9|940.9|946.9|941.9|945.7|940.7|53
1600316100000|2020-09-17 04:15:00|945.6|940.6|946.8|941.8|946.8|941.8|945.6|940.6|63
1600316400000|2020-09-17 04:20:00|946.9|941.9|947.5|942.5|947.7|942.7|946.5|941.5|45
1600316700000|2020-09-17 04:25:00|947.1|942.1|947.8|942.8|947.9|942.9|947|942|32
1600317000000|2020-09-17 04:30:00|947.7|942.7|948.7|943.7|948.8|943.8|947.6|942.6|27
1600317300000|2020-09-17 04:35:00|948.6|943.6|947.8|942.8|948.6|943.6|947.4|942.4|21
1600317600000|2020-09-17 04:40:00|947.9|942.9|947.7|942.7|947.9|942.9|947.4|942.4|31
1600317900000|2020-09-17 04:45:00|947.8|942.8|948.4|943.4|948.7|943.7|947.6|942.6|27
1600318200000|2020-09-17 04:50:00|948.5|943.5|948.2|943.2|948.9|943.9|948.2|943.2|19
1600318500000|2020-09-17 04:55:00|948.1|943.1|947.5|942.5|948.3|943.3|947.4|942.4|33
1600318800000|2020-09-17 05:00:00|947.4|942.4|948.8|943.8|948.8|943.8|946.6|941.6|76
1600319100000|2020-09-17 05:05:00|948.7|943.7|950.4|945.4|950.5|945.5|948.7|943.7|59
1600319400000|2020-09-17 05:10:00|950.5|945.5|951.1|946.1|951.5|946.5|949.7|944.7|93
1600319700000|2020-09-17 05:15:00|951|946|952|947|952.4|947.4|950.9|945.9|51
1600320000000|2020-09-17 05:20:00|952.1|947.1|951.1|946.1|952.1|947.1|950.8|945.8|45
1600320300000|2020-09-17 05:25:00|951.2|946.2|951.4|946.4|951.4|946.4|951.1|946.1|7
1600320600000|2020-09-17 05:30:00|951.7|946.7|950.9|945.9|952.4|947.4|950.2|945.2|76
1600320900000|2020-09-17 05:35:00|950.8|945.8|951.3|946.3|952.4|947.4|950.5|945.5|51
1600321200000|2020-09-17 05:40:00|951.4|946.4|952.7|947.7|952.9|947.9|951.4|946.4|68
1600321500000|2020-09-17 05:45:00|952.5|947.5|953.8|948.8|954.2|949.2|952.5|947.5|55
1600321800000|2020-09-17 05:50:00|953.7|948.7|953.6|948.6|953.8|948.8|953.3|948.3|22
1600322100000|2020-09-17 05:55:00|953.7|948.7|952.3|947.3|953.8|948.8|951.8|946.8|67
1600322400000|2020-09-17 06:00:00|952.4|947.4|951.9|946.9|953|948|950.5|945.5|79
1600322700000|2020-09-17 06:05:00|951.8|946.8|948.2|943.2|951.8|946.8|948|943|96
1600323000000|2020-09-17 06:10:00|948.1|943.1|947.3|942.3|948.6|943.6|946.8|941.8|95
1600323300000|2020-09-17 06:15:00|947.2|942.2|945.7|940.7|947.3|942.3|944.7|939.7|136
1600323600000|2020-09-17 06:20:00|945.6|940.6|945.1|940.1|945.6|940.6|944.5|939.5|108
1600323900000|2020-09-17 06:25:00|944.7|939.7|946.4|941.4|947.2|942.2|944.2|939.2|139
1600324200000|2020-09-17 06:30:00|946.3|941.3|946.2|941.2|946.3|941.3|945|940|97
1600324500000|2020-09-17 06:35:00|946.5|941.5|946.3|941.3|946.9|941.9|944.6|939.6|135
1600324800000|2020-09-17 06:40:00|946.1|941.1|947.2|942.2|947.4|942.4|944.8|939.8|157
1600325100000|2020-09-17 06:45:00|947.1|942.1|948.9|943.9|949.6|944.6|946.9|941.9|117
1600325400000|2020-09-17 06:50:00|949.1|944.1|948.2|943.2|949.2|944.2|947.9|942.9|62
1600325700000|2020-09-17 06:55:00|948.1|943.1|949.4|944.4|949.4|944.4|946.9|941.9|54
1600326000000|2020-09-17 07:00:00|949.3|944.3|947.8|942.8|950.1|945.1|947.7|942.7|148
1600326300000|2020-09-17 07:05:00|947.7|942.7|948.7|943.7|949.3|944.3|946.9|941.9|99
1600326600000|2020-09-17 07:10:00|948.8|943.8|950.1|945.1|952.4|947.4|947.8|942.8|156
1600326900000|2020-09-17 07:15:00|950|945|950.5|945.5|951.2|946.2|949.6|944.6|185
1600327200000|2020-09-17 07:20:00|950.6|945.6|951.1|946.1|951.5|946.5|948.9|943.9|140
1600327500000|2020-09-17 07:25:00|951.2|946.2|951.7|946.7|952.1|947.1|950.3|945.3|113
1600327800000|2020-09-17 07:30:00|951.5|946.5|953.9|948.9|954.1|949.1|951.5|946.5|100
1600328100000|2020-09-17 07:35:00|954.1|949.1|953.4|948.4|954.3|949.3|952.6|947.6|96
1600328400000|2020-09-17 07:40:00|953.5|948.5|951.9|946.9|953.5|948.5|951.5|946.5|93
1600328700000|2020-09-17 07:45:00|951.8|946.8|950.7|945.7|952|947|950.3|945.3|126
1600329000000|2020-09-17 07:50:00|950.8|945.8|952.9|947.9|952.9|947.9|950|945|148
1600329300000|2020-09-17 07:55:00|952.8|947.8|952.6|947.6|953|948|952.4|947.4|155
1600329600000|2020-09-17 08:00:00|952.7|947.7|952.5|947.5|953.5|948.5|952.5|947.5|107
1600329900000|2020-09-17 08:05:00|952.4|947.4|953.8|948.8|954|949|951.6|946.6|163
1600330200000|2020-09-17 08:10:00|953.7|948.7|952.9|947.9|954.9|949.9|952.8|947.8|105
1600330500000|2020-09-17 08:15:00|953|948|953.4|948.4|953.8|948.8|952.8|947.8|80
1600330800000|2020-09-17 08:20:00|953.3|948.3|955.6|950.6|955.6|950.6|953.3|948.3|61
1600331100000|2020-09-17 08:25:00|955.5|950.5|957.5|952.5|957.8|952.8|955.5|950.5|102
1600331400000|2020-09-17 08:30:00|957.6|952.6|955.7|950.7|957.7|952.7|955.6|950.6|98
1600331700000|2020-09-17 08:35:00|955.6|950.6|955.4|950.4|956.2|951.2|955.3|950.3|46
1600332000000|2020-09-17 08:40:00|955.5|950.5|955.1|950.1|955.6|950.6|954.4|949.4|32
1600332300000|2020-09-17 08:45:00|955.2|950.2|955.2|950.2|955.9|950.9|954.4|949.4|71
1600332600000|2020-09-17 08:50:00|955.4|950.4|956.5|951.5|956.5|951.5|955.3|950.3|61
1600332900000|2020-09-17 08:55:00|956.6|951.6|955.4|950.4|956.8|951.8|955.1|950.1|59
1600333200000|2020-09-17 09:00:00|955.9|950.9|955.7|950.7|956.3|951.3|955.3|950.3|83
1600333500000|2020-09-17 09:05:00|955.6|950.6|953.8|948.8|955.8|950.8|953.4|948.4|108
1600333800000|2020-09-17 09:10:00|953.7|948.7|954.2|949.2|954.8|949.8|953.4|948.4|81
1600334100000|2020-09-17 09:15:00|954.3|949.3|952.9|947.9|954.3|949.3|952.8|947.8|77
1600334400000|2020-09-17 09:20:00|953|948|951.7|946.7|953|948|951|946|145
1600334700000|2020-09-17 09:25:00|951.6|946.6|950|945|951.7|946.7|949.8|944.8|131
1600335000000|2020-09-17 09:30:00|950.1|945.1|949.9|944.9|950.5|945.5|949.1|944.1|92
1600335300000|2020-09-17 09:35:00|949.8|944.8|950.6|945.6|950.8|945.8|949.5|944.5|71
1600335600000|2020-09-17 09:40:00|950.8|945.8|952.5|947.5|952.5|947.5|950.4|945.4|80
1600335900000|2020-09-17 09:45:00|952.4|947.4|953|948|953|948|951.8|946.8|70
1600336200000|2020-09-17 09:50:00|952.9|947.9|953.2|948.2|953.6|948.6|952.9|947.9|33
1600336500000|2020-09-17 09:55:00|953.3|948.3|953.8|948.8|954.1|949.1|953.1|948.1|32
1600336800000|2020-09-17 10:00:00|953.9|948.9|952.4|947.4|954.1|949.1|952|947|70
1600337100000|2020-09-17 10:05:00|952.5|947.5|952.8|947.8|953.4|948.4|952.4|947.4|37
1600337400000|2020-09-17 10:10:00|952.7|947.7|951.8|946.8|952.7|947.7|950.6|945.6|42
1600337700000|2020-09-17 10:15:00|951.7|946.7|952.1|947.1|952.4|947.4|951.2|946.2|29
1600338000000|2020-09-17 10:20:00|952.2|947.2|952.3|947.3|952.5|947.5|951.7|946.7|49
1600338300000|2020-09-17 10:25:00|952.2|947.2|951.9|946.9|952.3|947.3|951.8|946.8|37
1600338600000|2020-09-17 10:30:00|952|947|952.8|947.8|953.4|948.4|952|947|60
1600338900000|2020-09-17 10:35:00|952.7|947.7|953.3|948.3|953.4|948.4|952.4|947.4|64
1600339200000|2020-09-17 10:40:00|953.1|948.1|953.5|948.5|953.6|948.6|953|948|43
1600339500000|2020-09-17 10:45:00|953.4|948.4|952.5|947.5|953.4|948.4|952.2|947.2|43
1600339800000|2020-09-17 10:50:00|952.4|947.4|953.3|948.3|953.6|948.6|952.3|947.3|61
1600340100000|2020-09-17 10:55:00|953.4|948.4|950.7|945.7|953.5|948.5|950.7|945.7|102
1600340400000|2020-09-17 11:00:00|950.8|945.8|949.6|944.6|950.8|945.8|949.3|944.3|181
1600340700000|2020-09-17 11:05:00|949.5|944.5|951.8|946.8|952|947|949.4|944.4|204
1600341000000|2020-09-17 11:10:00|952|947|953.3|948.3|953.3|948.3|951.4|946.4|104
1600341300000|2020-09-17 11:15:00|953.1|948.1|953.4|948.4|954.1|949.1|951.7|946.7|93
1600341600000|2020-09-17 11:20:00|953.5|948.5|953.4|948.4|953.8|948.8|953.1|948.1|48
1600341900000|2020-09-17 11:25:00|953.5|948.5|953.3|948.3|954.1|949.1|953|948|51
1600342200000|2020-09-17 11:30:00|953.4|948.4|953.2|948.2|954|949|953.1|948.1|92
1600342500000|2020-09-17 11:35:00|953.3|948.3|953.7|948.7|954.1|949.1|953|948|65
1600342800000|2020-09-17 11:40:00|953.6|948.6|953.7|948.7|954.2|949.2|952.9|947.9|77
1600343100000|2020-09-17 11:45:00|953.9|948.9|954.1|949.1|954.8|949.8|953.7|948.7|53
1600343400000|2020-09-17 11:50:00|954|949|953.6|948.6|954|949|952.9|947.9|69
1600343700000|2020-09-17 11:55:00|953.5|948.5|953.6|948.6|953.7|948.7|953.2|948.2|44
1600344000000|2020-09-17 12:00:00|953.4|948.4|949.2|944.2|953.4|948.4|949|944|137
1600344300000|2020-09-17 12:05:00|949.3|944.3|946.6|941.6|949.4|944.4|946.4|941.4|86
1600344600000|2020-09-17 12:10:00|946.5|941.5|947.3|942.3|947.7|942.7|946.2|941.2|94
1600344900000|2020-09-17 12:15:00|947.4|942.4|947.8|942.8|948.8|943.8|947.3|942.3|67
1600345200000|2020-09-17 12:20:00|947.3|942.3|949.6|944.6|950.2|945.2|946.5|941.5|185
1600345500000|2020-09-17 12:25:00|949.7|944.7|948.5|943.5|949.7|944.7|946.9|941.9|103
1600345800000|2020-09-17 12:30:00|949.1|944.1|948.3|943.3|950.1|945.1|947.3|942.3|250
1600346100000|2020-09-17 12:35:00|948.1|943.1|948.3|943.3|948.8|943.8|946.4|941.4|183
1600346400000|2020-09-17 12:40:00|948.2|943.2|946.7|941.7|948.2|943.2|946.5|941.5|112
1600346700000|2020-09-17 12:45:00|946.8|941.8|945|940|946.8|941.8|944.6|939.6|116
1600347000000|2020-09-17 12:50:00|944.9|939.9|942.8|937.8|945|940|942.6|937.6|169
1600347300000|2020-09-17 12:55:00|942.9|937.9|942.2|937.2|942.9|937.9|940.7|935.7|135
1600347600000|2020-09-17 13:00:00|942.4|937.4|940.8|935.8|942.8|937.8|940.4|935.4|321
1600347900000|2020-09-17 13:05:00|940.7|935.7|938.8|933.8|941.2|936.2|936.5|931.5|398
1600348200000|2020-09-17 13:10:00|938.9|933.9|936.2|931.2|939.1|934.1|935.9|930.9|329
1600348500000|2020-09-17 13:15:00|936.1|931.1|938.1|933.1|938.3|933.3|934.6|929.6|270
1600348800000|2020-09-17 13:20:00|938|933|939|934|939.1|934.1|936.5|931.5|276
1600349100000|2020-09-17 13:25:00|938.9|933.9|937.5|932.5|939.2|934.2|937.2|932.2|272
1600349400000|2020-09-17 13:30:00|937.4|932.4|935.8|930.8|937.4|932.4|933.4|928.4|366
1600349700000|2020-09-17 13:35:00|935.6|930.6|933.7|928.7|935.6|930.6|931|926|298
1600350000000|2020-09-17 13:40:00|933.3|928.3|933.1|928.1|933.8|928.8|931.7|926.7|347
1600350300000|2020-09-17 13:45:00|932.9|927.9|930.6|925.6|934.8|929.8|930.3|925.3|296
1600350600000|2020-09-17 13:50:00|930.7|925.7|935.7|930.7|936|931|929|924|402
1600350900000|2020-09-17 13:55:00|935.8|930.8|937.6|932.6|938.3|933.3|935.6|930.6|335
1600351200000|2020-09-17 14:00:00|937.8|932.8|937|932|937.8|932.8|934.7|929.7|251
1600351500000|2020-09-17 14:05:00|937.1|932.1|940.2|935.2|941.8|936.8|937|932|371
1600351800000|2020-09-17 14:10:00|940.4|935.4|938.6|933.6|941.4|936.4|937.8|932.8|268
1600352100000|2020-09-17 14:15:00|938.8|933.8|935.4|930.4|938.9|933.9|933.8|928.8|280
1600352400000|2020-09-17 14:20:00|935.5|930.5|935.9|930.9|941.1|936.1|934.7|929.7|456
1600352700000|2020-09-17 14:25:00|935.8|930.8|937.4|932.4|938.7|933.7|935|930|321
1600353000000|2020-09-17 14:30:00|937.6|932.6|938.1|933.1|940.1|935.1|936.8|931.8|482
1600353300000|2020-09-17 14:35:00|938.2|933.2|938.4|933.4|939.4|934.4|936.3|931.3|309
1600353600000|2020-09-17 14:40:00|938.3|933.3|940.4|935.4|941.1|936.1|937.1|932.1|380
1600353900000|2020-09-17 14:45:00|940.5|935.5|940.7|935.7|941.7|936.7|939|934|272
1600354200000|2020-09-17 14:50:00|940.8|935.8|939.7|934.7|941.8|936.8|938.5|933.5|371
1600354500000|2020-09-17 14:55:00|939.6|934.6|937.5|932.5|939.7|934.7|936.6|931.6|231
1600354800000|2020-09-17 15:00:00|937.8|932.8|941|936|942|937|936.8|931.8|242
1600355100000|2020-09-17 15:05:00|941.1|936.1|939.5|934.5|941.2|936.2|938.6|933.6|264
1600355400000|2020-09-17 15:10:00|939.4|934.4|939.9|934.9|940|935|938.1|933.1|239
1600355700000|2020-09-17 15:15:00|940.2|935.2|936.2|931.2|940.8|935.8|935.9|930.9|275
1600356000000|2020-09-17 15:20:00|936.3|931.3|937.9|932.9|939.4|934.4|936.2|931.2|198
1600356300000|2020-09-17 15:25:00|938|933|936.8|931.8|938.3|933.3|935.9|930.9|230
1600356600000|2020-09-17 15:30:00|936.7|931.7|934|929|937|932|933.6|928.6|193
1600356900000|2020-09-17 15:35:00|933.9|928.9|932.6|927.6|934.4|929.4|931.7|926.7|302
1600357200000|2020-09-17 15:40:00|932.5|927.5|933|928|933.8|928.8|931.4|926.4|266
1600357500000|2020-09-17 15:45:00|932.9|927.9|932.3|927.3|933.4|928.4|932.2|927.2|179
1600357800000|2020-09-17 15:50:00|932.4|927.4|930.6|925.6|932.4|927.4|929.7|924.7|178
1600358100000|2020-09-17 15:55:00|930.5|925.5|930.6|925.6|931.3|926.3|928.7|923.7|192
1600358400000|2020-09-17 16:00:00|930.4|925.4|930.9|925.9|931.8|926.8|929.2|924.2|193
1600358700000|2020-09-17 16:05:00|930.8|925.8|927.9|922.9|931.9|926.9|927.8|922.8|182
1600359000000|2020-09-17 16:10:00|927.8|922.8|926.2|921.2|928.2|923.2|926|921|209
1600359300000|2020-09-17 16:15:00|926.3|921.3|927.7|922.7|928.2|923.2|925.9|920.9|220
1600359600000|2020-09-17 16:20:00|927.8|922.8|928.2|923.2|928.4|923.4|926.7|921.7|227
1600359900000|2020-09-17 16:25:00|928.1|923.1|929.1|924.1|929.3|924.3|927.5|922.5|159
1600360200000|2020-09-17 16:30:00|929|924|930.1|925.1|930.3|925.3|928.6|923.6|142
1600360500000|2020-09-17 16:35:00|930.3|925.3|931.8|926.8|932.2|927.2|928.7|923.7|166
1600360800000|2020-09-17 16:40:00|931.6|926.6|930|925|931.6|926.6|929.7|924.7|115
1600361100000|2020-09-17 16:45:00|929.8|924.8|927.9|922.9|930|925|927.7|922.7|184
1600361400000|2020-09-17 16:50:00|927.8|922.8|928.1|923.1|928.7|923.7|927.5|922.5|155
1600361700000|2020-09-17 16:55:00|928|923|929.4|924.4|929.9|924.9|927.8|922.8|104
1600362000000|2020-09-17 17:00:00|929.3|924.3|932.3|927.3|933.3|928.3|928.7|923.7|227
1600362300000|2020-09-17 17:05:00|932.1|927.1|933.6|928.6|934|929|932|927|153
1600362600000|2020-09-17 17:10:00|933.4|928.4|933.9|928.9|934.2|929.2|933|928|137
1600362900000|2020-09-17 17:15:00|934|929|933.4|928.4|934.4|929.4|932.9|927.9|122
1600363200000|2020-09-17 17:20:00|933.5|928.5|932.3|927.3|934.1|929.1|932.3|927.3|125
1600363500000|2020-09-17 17:25:00|932.4|927.4|933.3|928.3|933.3|928.3|932.3|927.3|94
1600363800000|2020-09-17 17:30:00|933.4|928.4|933.9|928.9|934.5|929.5|933.1|928.1|71
1600364100000|2020-09-17 17:35:00|933.7|928.7|934.7|929.7|935|930|932.4|927.4|92
1600364400000|2020-09-17 17:40:00|934.6|929.6|935.9|930.9|936.1|931.1|934.5|929.5|46
1600364700000|2020-09-17 17:45:00|936|931|937.1|932.1|937.2|932.2|935.7|930.7|97
1600365000000|2020-09-17 17:50:00|937.2|932.2|936.7|931.7|937.2|932.2|936.3|931.3|92
1600365300000|2020-09-17 17:55:00|936.6|931.6|937|932|937.5|932.5|936.1|931.1|66
1600365600000|2020-09-17 18:00:00|937.3|932.3|938.7|933.7|938.9|933.9|937.3|932.3|86
1600365900000|2020-09-17 18:05:00|938.6|933.6|938.4|933.4|938.9|933.9|938.1|933.1|85
1600366200000|2020-09-17 18:10:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|79
1600366500000|2020-09-17 18:15:00|939.8|934.8|938.9|933.9|940|935|938.6|933.6|71
1600366800000|2020-09-17 18:20:00|939.2|934.2|938.5|933.5|939.2|934.2|938.2|933.2|84
1600367100000|2020-09-17 18:25:00|938.6|933.6|936.6|931.6|938.6|933.6|936.5|931.5|81
1600367400000|2020-09-17 18:30:00|936.5|931.5|936.2|931.2|936.6|931.6|935.6|930.6|54
1600367700000|2020-09-17 18:35:00|936.3|931.3|935.2|930.2|936.3|931.3|935.1|930.1|60
1600368000000|2020-09-17 18:40:00|935.3|930.3|935.7|930.7|935.9|930.9|934.6|929.6|118
1600368300000|2020-09-17 18:45:00|935.6|930.6|936.4|931.4|936.6|931.6|935.4|930.4|36
1600368600000|2020-09-17 18:50:00|936.5|931.5|936.2|931.2|936.6|931.6|935.8|930.8|29
1600368900000|2020-09-17 18:55:00|936.1|931.1|936.3|931.3|936.8|931.8|935.9|930.9|44
1600369200000|2020-09-17 19:00:00|936.4|931.4|934.6|929.6|936.4|931.4|934.4|929.4|110
1600369500000|2020-09-17 19:05:00|934.7|929.7|935.1|930.1|935.4|930.4|934.4|929.4|117
1600369800000|2020-09-17 19:10:00|935.2|930.2|936.4|931.4|936.5|931.5|935.1|930.1|123
1600370100000|2020-09-17 19:15:00|936.3|931.3|936.2|931.2|936.8|931.8|936|931|53
1600370400000|2020-09-17 19:20:00|936.3|931.3|936.3|931.3|936.9|931.9|936.2|931.2|51
1600370700000|2020-09-17 19:25:00|936.2|931.2|936.3|931.3|936.5|931.5|935.6|930.6|83
1600371000000|2020-09-17 19:30:00|936.2|931.2|937.8|932.8|937.9|932.9|936.2|931.2|96
1600371300000|2020-09-17 19:35:00|937.9|932.9|938.4|933.4|938.7|933.7|937.7|932.7|79
1600371600000|2020-09-17 19:40:00|938.5|933.5|937.8|932.8|938.7|933.7|937.7|932.7|51
1600371900000|2020-09-17 19:45:00|937.9|932.9|938.6|933.6|938.6|933.6|937.6|932.6|51
1600372200000|2020-09-17 19:50:00|938.5|933.5|938.7|933.7|939.1|934.1|938.5|933.5|56
1600372500000|2020-09-17 19:55:00|938.8|933.8|940.9|935.9|941.2|936.2|938.8|933.8|100
1600372800000|2020-09-17 20:00:00|940.8|935.8|941.2|936.2|941.6|936.6|940.5|935.5|121
1600373100000|2020-09-17 20:05:00|941.3|936.3|941.5|936.5|941.7|936.7|941.2|936.2|35
1600373400000|2020-09-17 20:10:00|941.4|936.4|941.4|936.4|941.6|936.6|941.2|936.2|23
1600373700000|2020-09-17 20:15:00|941.3|936.3|940.8|935.8|941.8|936.8|940.6|935.6|48
1600374000000|2020-09-17 20:20:00|940.6|935.6|941.3|936.3|941.7|936.7|940.6|935.6|35
1600374300000|2020-09-17 20:25:00|941.1|936.1|940.9|935.9|941.4|936.4|940.8|935.8|27
1600374600000|2020-09-17 20:30:00|941.1|936.1|941.2|936.2|941.5|936.5|940.8|935.8|27
1600374900000|2020-09-17 20:35:00|941.3|936.3|941.3|936.3|941.5|936.5|941.2|936.2|25
1600375200000|2020-09-17 20:40:00|941.2|936.2|940.8|935.8|941.4|936.4|940.8|935.8|14
1600375500000|2020-09-17 20:45:00|940.9|935.9|941|936|941.2|936.2|940|935|42
1600375800000|2020-09-17 20:50:00|940.9|935.9|940.3|935.3|940.9|935.9|940.3|935.3|13
1600376100000|2020-09-17 20:55:00|940.4|935.4|944.7|929.7|945|935.7|940.3|929.7|20
1600380000000|2020-09-17 22:00:00|946.4|926.4|940.6|935.6|949.2|936|940.5|926.4|43
1600380300000|2020-09-17 22:05:00|940.5|935.5|940.9|935.9|940.9|935.9|939.9|934.9|42
1600380600000|2020-09-17 22:10:00|940.7|935.7|941|936|941|936|940.6|935.6|14
1600380900000|2020-09-17 22:15:00|941.1|936.1|940.6|935.6|941.1|936.1|940.5|935.5|12
1600381200000|2020-09-17 22:20:00|940.5|935.5|941.3|936.3|941.6|936.6|940.5|935.5|19
1600381500000|2020-09-17 22:25:00|941|936|941|936|941.2|936.2|940.4|935.4|15
1600381800000|2020-09-17 22:30:00|941.1|936.1|941.4|936.4|941.7|936.7|941|936|20
1600382100000|2020-09-17 22:35:00|941.3|936.3|940.6|935.6|941.5|936.5|940.4|935.4|33
1600382400000|2020-09-17 22:40:00|940.5|935.5|941|936|941.5|936.5|940.3|935.3|26
1600382700000|2020-09-17 22:45:00|941.1|936.1|941.2|936.2|941.2|936.2|941|936|7
1600383000000|2020-09-17 22:50:00|940.9|935.9|940.6|935.6|940.9|935.9|940.3|935.3|17
1600383300000|2020-09-17 22:55:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1600383600000|2020-09-17 23:00:00|940.8|935.8|941|936|941.2|936.2|940.6|935.6|27
1600383900000|2020-09-17 23:05:00|941.2|936.2|941|936|941.2|936.2|940.9|935.9|5
1600384200000|2020-09-17 23:10:00|941.1|936.1|941.1|936.1|941.3|936.3|941.1|936.1|10
1600384500000|2020-09-17 23:15:00|941.2|936.2|940.9|935.9|941.5|936.5|940.9|935.9|12
1600384800000|2020-09-17 23:20:00|941|936|940.8|935.8|941.1|936.1|940.6|935.6|20
1600385100000|2020-09-17 23:25:00|940.9|935.9|940.9|935.9|941.2|936.2|940.7|935.7|12
1600385400000|2020-09-17 23:30:00|941.1|936.1|941.3|936.3|941.3|936.3|941|936|7
1600385700000|2020-09-17 23:35:00|941.5|936.5|940.6|935.6|941.5|936.5|940.6|935.6|14
1600386000000|2020-09-17 23:40:00|940.5|935.5|939.2|934.2|940.5|935.5|939|934|21
1600386300000|2020-09-17 23:45:00|939.3|934.3|939.4|934.4|939.8|934.8|938.5|933.5|44
1600386600000|2020-09-17 23:50:00|939.5|934.5|940.2|935.2|940.3|935.3|939.5|934.5|18
1600386900000|2020-09-17 23:55:00|940.3|935.3|939|934|940.9|935.9|938.7|933.7|57
1600387200000|2020-09-18 00:00:00|938.9|933.9|940.5|935.5|940.5|935.5|938.5|933.5|81
1600387500000|2020-09-18 00:05:00|940.4|935.4|942.1|937.1|942.5|937.5|939.8|934.8|64
1600387800000|2020-09-18 00:10:00|942.2|937.2|943.8|938.8|944.1|939.1|942.1|937.1|115
1600388100000|2020-09-18 00:15:00|943.7|938.7|942.8|937.8|944.1|939.1|942.3|937.3|79
1600388400000|2020-09-18 00:20:00|942.9|937.9|942.6|937.6|943.8|938.8|942.3|937.3|54
1600388700000|2020-09-18 00:25:00|943|938|941.3|936.3|943.1|938.1|941.2|936.2|90
1600389000000|2020-09-18 00:30:00|941.5|936.5|942|937|942.5|937.5|941.5|936.5|29
1600389300000|2020-09-18 00:35:00|941.9|936.9|942.7|937.7|943.4|938.4|941.6|936.6|55
1600389600000|2020-09-18 00:40:00|943|938|942.6|937.6|943.1|938.1|942.2|937.2|30
1600389900000|2020-09-18 00:45:00|942.7|937.7|942.3|937.3|943.3|938.3|942.1|937.1|42
1600390200000|2020-09-18 00:50:00|942.4|937.4|941.3|936.3|942.4|937.4|940.9|935.9|80
1600390500000|2020-09-18 00:55:00|941.4|936.4|941.4|936.4|941.9|936.9|940.9|935.9|66
1600390800000|2020-09-18 01:00:00|941.5|936.5|945.4|940.4|946.1|941.1|941.4|936.4|158
1600391100000|2020-09-18 01:05:00|945.5|940.5|943.5|938.5|946.2|941.2|943.4|938.4|123
1600391400000|2020-09-18 01:10:00|943.4|938.4|943.3|938.3|943.6|938.6|942.3|937.3|118
1600391700000|2020-09-18 01:15:00|943.4|938.4|942.4|937.4|943.5|938.5|941.1|936.1|94
1600392000000|2020-09-18 01:20:00|942.3|937.3|941.3|936.3|942.5|937.5|940|935|82
1600392300000|2020-09-18 01:25:00|941.1|936.1|940.7|935.7|942|937|940.5|935.5|68
1600392600000|2020-09-18 01:30:00|940.8|935.8|939.7|934.7|941.3|936.3|938|933|157
1600392900000|2020-09-18 01:35:00|939.4|934.4|940.6|935.6|941.3|936.3|939.2|934.2|78
1600393200000|2020-09-18 01:40:00|940.7|935.7|941.3|936.3|941.7|936.7|940|935|73
1600393500000|2020-09-18 01:45:00|941.6|936.6|941.2|936.2|941.6|936.6|940.7|935.7|81
1600393800000|2020-09-18 01:50:00|941.3|936.3|942.1|937.1|942.2|937.2|941.3|936.3|60
1600394100000|2020-09-18 01:55:00|942.2|937.2|942.1|937.1|942.7|937.7|941.8|936.8|72
1600394400000|2020-09-18 02:00:00|942|937|941.1|936.1|942.5|937.5|941.1|936.1|78
1600394700000|2020-09-18 02:05:00|941.3|936.3|940.5|935.5|942|937|940.5|935.5|56
1600395000000|2020-09-18 02:10:00|940.4|935.4|940.6|935.6|941|936|940.3|935.3|79
1600395300000|2020-09-18 02:15:00|940.7|935.7|941.8|936.8|942.1|937.1|940.7|935.7|55
1600395600000|2020-09-18 02:20:00|941.9|936.9|941|936|942.1|937.1|941|936|46
1600395900000|2020-09-18 02:25:00|941.1|936.1|941.9|936.9|942.1|937.1|941.1|936.1|37
1600396200000|2020-09-18 02:30:00|942|937|942.4|937.4|942.6|937.6|941.7|936.7|51
1600396500000|2020-09-18 02:35:00|942.3|937.3|942.3|937.3|942.6|937.6|941.7|936.7|34
1600396800000|2020-09-18 02:40:00|942.2|937.2|942.7|937.7|942.7|937.7|941.7|936.7|74
1600397100000|2020-09-18 02:45:00|942.5|937.5|941.8|936.8|942.6|937.6|941.7|936.7|37
1600397400000|2020-09-18 02:50:00|941.7|936.7|941.6|936.6|941.9|936.9|941.4|936.4|67
1600397700000|2020-09-18 02:55:00|941.5|936.5|943.3|938.3|943.9|938.9|941.5|936.5|65
1600398000000|2020-09-18 03:00:00|943.4|938.4|942.8|937.8|944.3|939.3|942.8|937.8|66
1600398300000|2020-09-18 03:05:00|942.9|937.9|943.9|938.9|943.9|938.9|942.9|937.9|75
1600398600000|2020-09-18 03:10:00|943.8|938.8|944|939|944.6|939.6|943.8|938.8|56
1600398900000|2020-09-18 03:15:00|944.1|939.1|943.1|938.1|944.2|939.2|943.1|938.1|44
1600399200000|2020-09-18 03:20:00|943.2|938.2|945.2|940.2|945.2|940.2|943.1|938.1|47
1600399500000|2020-09-18 03:25:00|945.1|940.1|943.6|938.6|945.1|940.1|943.3|938.3|35
1600399800000|2020-09-18 03:30:00|943.4|938.4|943.2|938.2|943.8|938.8|942.9|937.9|22
1600400100000|2020-09-18 03:35:00|943.3|938.3|943.1|938.1|943.3|938.3|942.8|937.8|19
1600400400000|2020-09-18 03:40:00|943|938|943.3|938.3|943.4|938.4|942.7|937.7|17
1600400700000|2020-09-18 03:45:00|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|20
1600401000000|2020-09-18 03:50:00|943.5|938.5|943.7|938.7|943.7|938.7|943.2|938.2|24
1600401300000|2020-09-18 03:55:00|943.8|938.8|943.2|938.2|943.8|938.8|942.9|937.9|31
1600401600000|2020-09-18 04:00:00|943.3|938.3|942.9|937.9|943.3|938.3|942.8|937.8|30
1600401900000|2020-09-18 04:05:00|943|938|942.6|937.6|943|938|942.6|937.6|19
1600402200000|2020-09-18 04:10:00|942.7|937.7|943.1|938.1|943.2|938.2|942.4|937.4|34
1600402500000|2020-09-18 04:15:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|17
1600402800000|2020-09-18 04:20:00|943|938|943|938|943.1|938.1|942.8|937.8|15
1600403100000|2020-09-18 04:25:00|942.9|937.9|943.2|938.2|943.3|938.3|942.9|937.9|15
1600403400000|2020-09-18 04:30:00|943.5|938.5|944.2|939.2|945.1|940.1|943.4|938.4|50
1600403700000|2020-09-18 04:35:00|944.1|939.1|944.6|939.6|944.7|939.7|944|939|33
1600404000000|2020-09-18 04:40:00|944.7|939.7|944.8|939.8|944.8|939.8|944.1|939.1|25
1600404300000|2020-09-18 04:45:00|944.9|939.9|944.2|939.2|944.9|939.9|943.8|938.8|25
1600404600000|2020-09-18 04:50:00|944.1|939.1|944.3|939.3|944.3|939.3|943.8|938.8|9
1600404900000|2020-09-18 04:55:00|944|939|944|939|944|939|943.5|938.5|9
1600405200000|2020-09-18 05:00:00|944.2|939.2|944.4|939.4|944.7|939.7|943.7|938.7|33
1600405500000|2020-09-18 05:05:00|944.6|939.6|943.5|938.5|945.2|940.2|943.2|938.2|43
1600405800000|2020-09-18 05:10:00|943.3|938.3|943.5|938.5|943.6|938.6|942.8|937.8|25
1600407900000|2020-09-18 05:45:00|945.3|940.3|944.1|939.1|945.4|940.4|943.7|938.7|71
1600408200000|2020-09-18 05:50:00|944|939|944.1|939.1|944.2|939.2|943.5|938.5|75
1600408500000|2020-09-18 05:55:00|944.2|939.2|944.9|939.9|945|940|944.1|939.1|87
1600408800000|2020-09-18 06:00:00|944.7|939.7|944.2|939.2|945.7|940.7|943.8|938.8|139
1600409100000|2020-09-18 06:05:00|944.3|939.3|944.3|939.3|944.7|939.7|943.7|938.7|77
1600409400000|2020-09-18 06:10:00|944.5|939.5|946|941|946.2|941.2|944.5|939.5|102
1600409700000|2020-09-18 06:15:00|945.9|940.9|945.1|940.1|946.4|941.4|944.9|939.9|121
1600410000000|2020-09-18 06:20:00|945.2|940.2|945.2|940.2|945.9|940.9|944.9|939.9|55
1600410300000|2020-09-18 06:25:00|945.1|940.1|945.4|940.4|945.9|940.9|945|940|75
1600410600000|2020-09-18 06:30:00|945.8|940.8|945.9|940.9|945.9|940.9|944.7|939.7|62
1600410900000|2020-09-18 06:35:00|946|941|947.2|942.2|947.7|942.7|945.8|940.8|152
1600411200000|2020-09-18 06:40:00|947.3|942.3|946.4|941.4|947.9|942.9|946|941|107
1600411500000|2020-09-18 06:45:00|946.6|941.6|946.8|941.8|947.1|942.1|946|941|60
1600411800000|2020-09-18 06:50:00|946.9|941.9|947.3|942.3|947.9|942.9|946.7|941.7|87
1600412100000|2020-09-18 06:55:00|947.4|942.4|947.7|942.7|947.9|942.9|947|942|87
1600412400000|2020-09-18 07:00:00|947.9|942.9|947.8|942.8|948.3|943.3|946.7|941.7|94
1600412700000|2020-09-18 07:05:00|948|943|948.3|943.3|949.3|944.3|948|943|116
1600413000000|2020-09-18 07:10:00|948.2|943.2|947.6|942.6|948.8|943.8|947.4|942.4|138
1600413300000|2020-09-18 07:15:00|947.5|942.5|948.9|943.9|948.9|943.9|947.3|942.3|118
1600413600000|2020-09-18 07:20:00|948.8|943.8|946.5|941.5|949.2|944.2|946.2|941.2|111
1600413900000|2020-09-18 07:25:00|946.3|941.3|945.8|940.8|947|942|945.8|940.8|80
1600414200000|2020-09-18 07:30:00|945.9|940.9|945|940|946.1|941.1|944.9|939.9|74
1600414500000|2020-09-18 07:35:00|944.9|939.9|945.4|940.4|946.1|941.1|944.9|939.9|77
1600414800000|2020-09-18 07:40:00|945.5|940.5|945.1|940.1|946|941|944.9|939.9|67
1600415100000|2020-09-18 07:45:00|945|940|945.2|940.2|945.2|940.2|944.6|939.6|59
1600415400000|2020-09-18 07:50:00|945.3|940.3|945.1|940.1|945.7|940.7|944.9|939.9|47
1600415700000|2020-09-18 07:55:00|945|940|945.1|940.1|945.3|940.3|944|939|60
1600416000000|2020-09-18 08:00:00|945|940|946.4|941.4|946.7|941.7|944.3|939.3|81
1600416300000|2020-09-18 08:05:00|946.5|941.5|946.4|941.4|946.6|941.6|946.1|941.1|72
1600416600000|2020-09-18 08:10:00|946.5|941.5|946.6|941.6|947|942|946.1|941.1|91
1600416900000|2020-09-18 08:15:00|946.5|941.5|946.7|941.7|947.4|942.4|946.4|941.4|65
1600417200000|2020-09-18 08:20:00|946.9|941.9|946.3|941.3|946.9|941.9|945.8|940.8|76
1600417500000|2020-09-18 08:25:00|946.4|941.4|946.5|941.5|946.6|941.6|945.9|940.9|31
1600417800000|2020-09-18 08:30:00|946.6|941.6|945.2|940.2|946.6|941.6|945.1|940.1|67
1600418100000|2020-09-18 08:35:00|945.1|940.1|945|940|945.1|940.1|944.3|939.3|59
1600418400000|2020-09-18 08:40:00|945.1|940.1|946.7|941.7|947.3|942.3|944.9|939.9|97
1600418700000|2020-09-18 08:45:00|946.6|941.6|947.7|942.7|948.2|943.2|946.6|941.6|77
1600419000000|2020-09-18 08:50:00|947.8|942.8|949.1|944.1|949.3|944.3|947.1|942.1|102
1600419300000|2020-09-18 08:55:00|949.2|944.2|947.9|942.9|950|945|947.7|942.7|70
1600419600000|2020-09-18 09:00:00|947.8|942.8|947.4|942.4|948.1|943.1|947.1|942.1|111
1600419900000|2020-09-18 09:05:00|947.3|942.3|947.6|942.6|948|943|946.9|941.9|66
1600420200000|2020-09-18 09:10:00|947.5|942.5|948.3|943.3|948.5|943.5|947.4|942.4|69
1600420500000|2020-09-18 09:15:00|948.4|943.4|949|944|949|944|948|943|45
1600420800000|2020-09-18 09:20:00|948.9|943.9|949|944|949.4|944.4|948.6|943.6|55
1600421100000|2020-09-18 09:25:00|949.1|944.1|949.9|944.9|950.3|945.3|949|944|60
1600421400000|2020-09-18 09:30:00|949.8|944.8|950.1|945.1|951.2|946.2|949.5|944.5|62
1600421700000|2020-09-18 09:35:00|950|945|950.8|945.8|951.3|946.3|949.9|944.9|35
1600422000000|2020-09-18 09:40:00|950.6|945.6|952.3|947.3|952.4|947.4|950.5|945.5|39
1600422300000|2020-09-18 09:45:00|952.2|947.2|952.5|947.5|953.1|948.1|951.8|946.8|79
1600422600000|2020-09-18 09:50:00|952.6|947.6|950.8|945.8|952.6|947.6|949.6|944.6|82
1600422900000|2020-09-18 09:55:00|951|946|950.9|945.9|951.5|946.5|950.6|945.6|61
1600423200000|2020-09-18 10:00:00|950.8|945.8|949.5|944.5|950.8|945.8|948.8|943.8|76
1600423500000|2020-09-18 10:05:00|949.6|944.6|949.9|944.9|950.1|945.1|949.3|944.3|43
1600423800000|2020-09-18 10:10:00|950|945|949.2|944.2|950.2|945.2|949|944|67
1600424100000|2020-09-18 10:15:00|949.3|944.3|948.4|943.4|949.5|944.5|948.3|943.3|49
1600424400000|2020-09-18 10:20:00|948.2|943.2|948.4|943.4|949.5|944.5|948.2|943.2|45
1600424700000|2020-09-18 10:25:00|948.3|943.3|948.4|943.4|948.8|943.8|948.3|943.3|21
1600425000000|2020-09-18 10:30:00|948.6|943.6|950.5|945.5|950.6|945.6|948.4|943.4|95
1600425300000|2020-09-18 10:35:00|950.4|945.4|949.3|944.3|951.4|946.4|949.3|944.3|42
1600425600000|2020-09-18 10:40:00|949.2|944.2|948.7|943.7|949.4|944.4|948.3|943.3|49
1600425900000|2020-09-18 10:45:00|948.8|943.8|947.5|942.5|948.8|943.8|947.5|942.5|62
1600426200000|2020-09-18 10:50:00|947.6|942.6|947.4|942.4|947.9|942.9|947|942|76
1600426500000|2020-09-18 10:55:00|947.5|942.5|947.4|942.4|948|943|947|942|131
1600426800000|2020-09-18 11:00:00|947.2|942.2|947.2|942.2|947.5|942.5|946.7|941.7|85
1600427100000|2020-09-18 11:05:00|947.3|942.3|949.1|944.1|949.7|944.7|947.2|942.2|96
1600427400000|2020-09-18 11:10:00|949|944|948.9|943.9|949.4|944.4|948.4|943.4|83
1600427700000|2020-09-18 11:15:00|948.8|943.8|949.1|944.1|949.7|944.7|948.4|943.4|72
1600428000000|2020-09-18 11:20:00|948.7|943.7|948.8|943.8|948.8|943.8|947.8|942.8|89
1600428300000|2020-09-18 11:25:00|948.9|943.9|948.9|943.9|949|944|948.4|943.4|91
1600428600000|2020-09-18 11:30:00|949|944|950.4|945.4|950.4|945.4|948.4|943.4|89
1600428900000|2020-09-18 11:35:00|950.3|945.3|948.8|943.8|950.4|945.4|948.6|943.6|74
1600429200000|2020-09-18 11:40:00|948.9|943.9|949|944|949.9|944.9|948.6|943.6|76
1600429500000|2020-09-18 11:45:00|948.9|943.9|947.8|942.8|949.1|944.1|947.6|942.6|105
1600429800000|2020-09-18 11:50:00|947.5|942.5|944.1|939.1|947.6|942.6|943.3|938.3|199
1600430100000|2020-09-18 11:55:00|944.4|939.4|946.5|941.5|946.6|941.6|944.2|939.2|97
1600430400000|2020-09-18 12:00:00|946.3|941.3|943.6|938.6|947.4|942.4|943.6|938.6|172
1600430700000|2020-09-18 12:05:00|943.7|938.7|944.6|939.6|945.1|940.1|943.5|938.5|105
1600431000000|2020-09-18 12:10:00|944.7|939.7|943|938|945.8|940.8|942.8|937.8|153
1600431300000|2020-09-18 12:15:00|943.2|938.2|943.4|938.4|944.2|939.2|942.5|937.5|128
1600431600000|2020-09-18 12:20:00|943.5|938.5|940.4|935.4|944.2|939.2|940.2|935.2|167
1600431900000|2020-09-18 12:25:00|940.5|935.5|940.3|935.3|940.9|935.9|938.9|933.9|173
1600432200000|2020-09-18 12:30:00|940.1|935.1|940.4|935.4|940.7|935.7|939.4|934.4|171
1600432500000|2020-09-18 12:35:00|940.5|935.5|942.9|937.9|942.9|937.9|940.4|935.4|184
1600432800000|2020-09-18 12:40:00|943|938|941|936|943.9|938.9|940.1|935.1|160
1600433100000|2020-09-18 12:45:00|940.8|935.8|942.5|937.5|942.5|937.5|940.5|935.5|131
1600433400000|2020-09-18 12:50:00|942.4|937.4|941.7|936.7|942.4|937.4|940.7|935.7|107
1600433700000|2020-09-18 12:55:00|941.6|936.6|941.8|936.8|942.9|937.9|941.5|936.5|130
1600434000000|2020-09-18 13:00:00|942|937|941|936|942.4|937.4|940.3|935.3|290
1600434300000|2020-09-18 13:05:00|941.1|936.1|939.1|934.1|941.7|936.7|937.8|932.8|236
1600434600000|2020-09-18 13:10:00|939.2|934.2|938|933|939.8|934.8|937.7|932.7|164
1600434900000|2020-09-18 13:15:00|938.2|933.2|938.9|933.9|939.5|934.5|937.9|932.9|191
1600435200000|2020-09-18 13:20:00|938.8|933.8|938.6|933.6|939.1|934.1|938.2|933.2|166
1600435500000|2020-09-18 13:25:00|938.7|933.7|938.7|933.7|939.2|934.2|938.2|933.2|123
1600435800000|2020-09-18 13:30:00|938.9|933.9|939.4|934.4|939.9|934.9|937.3|932.3|283
1600436100000|2020-09-18 13:35:00|939.3|934.3|938.5|933.5|939.7|934.7|937.2|932.2|277
1600436400000|2020-09-18 13:40:00|938.3|933.3|938|933|939.7|934.7|937.4|932.4|227
1600436700000|2020-09-18 13:45:00|937.9|932.9|936.6|931.6|937.9|932.9|934.5|929.5|280
1600437000000|2020-09-18 13:50:00|936.7|931.7|934.7|929.7|936.9|931.9|933.9|928.9|310
1600437300000|2020-09-18 13:55:00|934.8|929.8|935.7|930.7|935.9|930.9|934.3|929.3|194
1600437600000|2020-09-18 14:00:00|935.8|930.8|938.1|933.1|939.6|934.6|935.8|930.8|316
1600437900000|2020-09-18 14:05:00|938|933|938.7|933.7|939.8|934.8|937.8|932.8|191
1600438200000|2020-09-18 14:10:00|938.8|933.8|938.1|933.1|939.3|934.3|936.2|931.2|249
1600438500000|2020-09-18 14:15:00|938.2|933.2|939.3|934.3|941.4|936.4|937.8|932.8|236
1600438800000|2020-09-18 14:20:00|939.4|934.4|938|933|939.8|934.8|937.3|932.3|236
1600439100000|2020-09-18 14:25:00|938.1|933.1|936.6|931.6|938.6|933.6|935.4|930.4|210
1600439400000|2020-09-18 14:30:00|936.7|931.7|936.2|931.2|937|932|935.2|930.2|246
1600439700000|2020-09-18 14:35:00|936.1|931.1|938.1|933.1|938.7|933.7|935.9|930.9|176
1600440000000|2020-09-18 14:40:00|938|933|937.4|932.4|938.5|933.5|936.6|931.6|212
1600440300000|2020-09-18 14:45:00|937.3|932.3|937|932|937.3|932.3|935.8|930.8|243
1600440600000|2020-09-18 14:50:00|937.2|932.2|935.2|930.2|937.5|932.5|935.2|930.2|180
1600440900000|2020-09-18 14:55:00|935.3|930.3|936.7|931.7|936.7|931.7|934.8|929.8|184
1600441200000|2020-09-18 15:00:00|936.8|931.8|934.8|929.8|937.6|932.6|934.3|929.3|252
1600441500000|2020-09-18 15:05:00|935.1|930.1|937.5|932.5|937.9|932.9|935.1|930.1|138
1600441800000|2020-09-18 15:10:00|937.4|932.4|938.1|933.1|939|934|937.3|932.3|193
1600442100000|2020-09-18 15:15:00|938.3|933.3|935.9|930.9|939.4|934.4|935.9|930.9|220
1600442400000|2020-09-18 15:20:00|936|931|937.3|932.3|938|933|936|931|174
1600442700000|2020-09-18 15:25:00|937.2|932.2|936|931|938|933|935.9|930.9|135
1600443000000|2020-09-18 15:30:00|936.1|931.1|934.5|929.5|936.5|931.5|934.4|929.4|186
1600443300000|2020-09-18 15:35:00|934.4|929.4|935.1|930.1|935.1|930.1|933.8|928.8|214
1600443600000|2020-09-18 15:40:00|934.9|929.9|933.3|928.3|935|930|933|928|169
1600443900000|2020-09-18 15:45:00|933.1|928.1|935.2|930.2|935.2|930.2|933.1|928.1|165
1600444200000|2020-09-18 15:50:00|935.1|930.1|935.2|930.2|935.3|930.3|934.1|929.1|160
1600444500000|2020-09-18 15:55:00|935.4|930.4|935.3|930.3|935.8|930.8|934.7|929.7|74
1600444800000|2020-09-18 16:00:00|935.2|930.2|934.7|929.7|936.3|931.3|934.5|929.5|108
1600445100000|2020-09-18 16:05:00|934.6|929.6|937.2|932.2|937.5|932.5|934.6|929.6|128
1600445400000|2020-09-18 16:10:00|937.3|932.3|935.9|930.9|937.4|932.4|935.9|930.9|152
1600445700000|2020-09-18 16:15:00|935.7|930.7|935.9|930.9|936.3|931.3|935.2|930.2|137
1600446000000|2020-09-18 16:20:00|935.8|930.8|936.4|931.4|936.5|931.5|935.3|930.3|78
1600446300000|2020-09-18 16:25:00|936.3|931.3|939.2|934.2|939.4|934.4|936.2|931.2|390
1600446600000|2020-09-18 16:30:00|939.4|934.4|937.9|932.9|939.7|934.7|937.6|932.6|224
1600446900000|2020-09-18 16:35:00|938|933|938.4|933.4|938.7|933.7|937.7|932.7|191
1600447200000|2020-09-18 16:40:00|938.3|933.3|937.8|932.8|938.6|933.6|937.3|932.3|185
1600447500000|2020-09-18 16:45:00|938|933|938.1|933.1|939|934|937.8|932.8|223
1600447800000|2020-09-18 16:50:00|938|933|937.9|932.9|938.7|933.7|937.2|932.2|174
1600448100000|2020-09-18 16:55:00|937.8|932.8|939.9|934.9|939.9|934.9|937.7|932.7|155
1600448400000|2020-09-18 17:00:00|940|935|939.6|934.6|940.5|935.5|939|934|222
1600448700000|2020-09-18 17:05:00|939.8|934.8|938.6|933.6|940.2|935.2|938.3|933.3|165
1600449000000|2020-09-18 17:10:00|938.7|933.7|938.2|933.2|939.4|934.4|938.1|933.1|138
1600449300000|2020-09-18 17:15:00|938.1|933.1|937.4|932.4|938.1|933.1|936.6|931.6|184
1600449600000|2020-09-18 17:20:00|937.6|932.6|936.9|931.9|937.7|932.7|936.4|931.4|127
1600449900000|2020-09-18 17:25:00|937|932|934.8|929.8|937.2|932.2|934.4|929.4|193
1600450200000|2020-09-18 17:30:00|934.7|929.7|934.2|929.2|935.1|930.1|933.3|928.3|203
1600450500000|2020-09-18 17:35:00|934.4|929.4|932.7|927.7|934.5|929.5|931.7|926.7|187
1600450800000|2020-09-18 17:40:00|932.6|927.6|933.6|928.6|933.8|928.8|932.3|927.3|199
1600451100000|2020-09-18 17:45:00|933.5|928.5|934.2|929.2|934.5|929.5|933.2|928.2|167
1600451400000|2020-09-18 17:50:00|934.3|929.3|935.2|930.2|935.2|930.2|934.1|929.1|126
1600451700000|2020-09-18 17:55:00|935.1|930.1|935.2|930.2|935.5|930.5|934.8|929.8|127
1600452000000|2020-09-18 18:00:00|935.3|930.3|933.4|928.4|935.3|930.3|932.7|927.7|149
1600452300000|2020-09-18 18:05:00|933.5|928.5|933.9|928.9|934.4|929.4|933.4|928.4|154
1600452600000|2020-09-18 18:10:00|934|929|934.1|929.1|934.3|929.3|933.4|928.4|116
1600452900000|2020-09-18 18:15:00|934|929|933.5|928.5|934.7|929.7|933.4|928.4|110
1600453200000|2020-09-18 18:20:00|933.4|928.4|935.1|930.1|935.3|930.3|933.4|928.4|104
1600453500000|2020-09-18 18:25:00|935.2|930.2|934.6|929.6|935.9|930.9|934.6|929.6|103
1600453800000|2020-09-18 18:30:00|934.5|929.5|935.1|930.1|935.9|930.9|933.8|928.8|124
1600454100000|2020-09-18 18:35:00|935|930|934.5|929.5|935.4|930.4|934.4|929.4|76
1600454400000|2020-09-18 18:40:00|934.6|929.6|934.3|929.3|935.4|930.4|934.2|929.2|71
1600454700000|2020-09-18 18:45:00|934.4|929.4|934.3|929.3|934.7|929.7|934|929|80
1600455000000|2020-09-18 18:50:00|934.2|929.2|932.8|927.8|934.4|929.4|932.8|927.8|130
1600455300000|2020-09-18 18:55:00|933|928|933.8|928.8|933.9|928.9|932.5|927.5|111
1600455600000|2020-09-18 19:00:00|933.7|928.7|933.8|928.8|934.1|929.1|933.5|928.5|91
1600455900000|2020-09-18 19:05:00|933.9|928.9|933.5|928.5|934|929|933.1|928.1|76
1600456200000|2020-09-18 19:10:00|933.4|928.4|933.5|928.5|933.7|928.7|932.7|927.7|97
1600456500000|2020-09-18 19:15:00|933.6|928.6|932.8|927.8|933.9|928.9|932.7|927.7|76
1600456800000|2020-09-18 19:20:00|932.9|927.9|932.3|927.3|933|928|932.2|927.2|49
1600457100000|2020-09-18 19:25:00|932.4|927.4|933|928|933.2|928.2|932.3|927.3|40
1600457400000|2020-09-18 19:30:00|933.1|928.1|933.3|928.3|933.7|928.7|932.7|927.7|70
1600457700000|2020-09-18 19:35:00|933.2|928.2|933.1|928.1|933.2|928.2|932.8|927.8|45
1600458000000|2020-09-18 19:40:00|933|928|932.9|927.9|933.1|928.1|932.8|927.8|41
1600458300000|2020-09-18 19:45:00|932.8|927.8|933.2|928.2|933.6|928.6|932.8|927.8|76
1600458600000|2020-09-18 19:50:00|933.1|928.1|933.2|928.2|933.4|928.4|932.6|927.6|60
1600458900000|2020-09-18 19:55:00|933.3|928.3|932.7|927.7|933.7|928.7|932.7|927.7|69
1600459200000|2020-09-18 20:00:00|932.9|927.9|933.6|928.6|933.7|928.7|932.9|927.9|36
1600459500000|2020-09-18 20:05:00|933.5|928.5|933.8|928.8|933.8|928.8|933.4|928.4|9
1600459800000|2020-09-18 20:10:00|933.7|928.7|934|929|934.1|929.1|933.7|928.7|18
1600460100000|2020-09-18 20:15:00|933.9|928.9|933.9|928.9|934.3|929.3|933.8|928.8|16
1600460400000|2020-09-18 20:20:00|934|929|933.5|928.5|934|929|933.5|928.5|12
1600460700000|2020-09-18 20:25:00|933.6|928.6|933.4|928.4|933.6|928.6|933.3|928.3|7
1600461000000|2020-09-18 20:30:00|933.5|928.5|933.5|928.5|933.7|928.7|933.1|928.1|23
1600461300000|2020-09-18 20:35:00|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1600461600000|2020-09-18 20:40:00|933.6|928.6|933.6|928.6|933.7|928.7|933.5|928.5|4
1600461900000|2020-09-18 20:45:00|933.5|928.5|933|928|933.5|928.5|932.8|927.8|14
1600462200000|2020-09-18 20:50:00|933.1|928.1|933.5|928.5|933.9|928.9|932.8|927.8|23
1600462500000|2020-09-18 20:55:00|933.3|928.3|933.4|928.4|934.2|929.2|933|928|13
1600639200000|2020-09-20 22:00:00|941.1|921.1|936.1|928.1|943.9|929.7|936|920.8|85
1600639500000|2020-09-20 22:05:00|936.3|928.3|932.6|927.6|936.6|930|932.6|925.3|123
1600639800000|2020-09-20 22:10:00|932.7|927.7|931.7|926.7|932.9|927.9|931.6|926.6|56
1600640100000|2020-09-20 22:15:00|931.6|926.6|932.1|927.1|933.1|928.1|931.6|926.6|59
1600640400000|2020-09-20 22:20:00|932|927|933.2|928.2|933.8|928.8|931.8|926.8|58
1600640700000|2020-09-20 22:25:00|933.3|928.3|934.1|929.1|934.2|929.2|933|928|29
1600641000000|2020-09-20 22:30:00|934.2|929.2|934.3|929.3|934.5|929.5|933.8|928.8|64
1600641300000|2020-09-20 22:35:00|934.1|929.1|934.4|929.4|934.7|929.7|933.9|928.9|54
1600641600000|2020-09-20 22:40:00|934.3|929.3|934.2|929.2|934.6|929.6|933.8|928.8|49
1600641900000|2020-09-20 22:45:00|934.1|929.1|934.8|929.8|935.2|930.2|934.1|929.1|39
1600642200000|2020-09-20 22:50:00|934.7|929.7|935.1|930.1|935.1|930.1|934.6|929.6|35
1600642500000|2020-09-20 22:55:00|935|930|935.4|930.4|935.6|930.6|934.9|929.9|34
1600642800000|2020-09-20 23:00:00|935.3|930.3|935.5|930.5|935.7|930.7|934.7|929.7|40
1600643100000|2020-09-20 23:05:00|935.6|930.6|934.7|929.7|935.6|930.6|934.6|929.6|28
1600643400000|2020-09-20 23:10:00|934.6|929.6|935.7|930.7|935.7|930.7|934.5|929.5|26
1600643700000|2020-09-20 23:15:00|935.8|930.8|935.8|930.8|936|931|935.6|930.6|38
1600644000000|2020-09-20 23:20:00|935.7|930.7|936.2|931.2|936.2|931.2|935.6|930.6|38
1600644300000|2020-09-20 23:25:00|936.1|931.1|936.4|931.4|936.5|931.5|935.7|930.7|36
1600644600000|2020-09-20 23:30:00|936.2|931.2|936.7|931.7|936.7|931.7|935.9|930.9|33
1600644900000|2020-09-20 23:35:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|50
1600645200000|2020-09-20 23:40:00|936.8|931.8|936.2|931.2|936.9|931.9|936.1|931.1|35
1600645500000|2020-09-20 23:45:00|936.4|931.4|937|932|937.7|932.7|936.4|931.4|32
1600645800000|2020-09-20 23:50:00|936.8|931.8|936.8|931.8|937.1|932.1|936.8|931.8|22
1600646100000|2020-09-20 23:55:00|936.9|931.9|936.4|931.4|937.1|932.1|935.6|930.6|60
1600646400000|2020-09-21 00:00:00|936.3|931.3|936.8|931.8|937.3|932.3|935.5|930.5|53
1600646700000|2020-09-21 00:05:00|936.6|931.6|936|931|936.8|931.8|935.7|930.7|43
1600647000000|2020-09-21 00:10:00|936.1|931.1|938|933|938.1|933.1|936.1|931.1|47
1600647300000|2020-09-21 00:15:00|938.3|933.3|940.2|935.2|940.7|935.7|938.2|933.2|90
1600647600000|2020-09-21 00:20:00|940.3|935.3|940.8|935.8|940.9|935.9|940.1|935.1|73
1600647900000|2020-09-21 00:25:00|940.9|935.9|940.5|935.5|941.3|936.3|940.2|935.2|70
1600648200000|2020-09-21 00:30:00|940.6|935.6|940.3|935.3|940.7|935.7|939.8|934.8|70
1600648500000|2020-09-21 00:35:00|940.2|935.2|940.4|935.4|940.8|935.8|940|935|56
1600648800000|2020-09-21 00:40:00|940.1|935.1|940.2|935.2|940.5|935.5|939.9|934.9|48
1600649100000|2020-09-21 00:45:00|940.4|935.4|941.2|936.2|941.7|936.7|940.2|935.2|50
1600649400000|2020-09-21 00:50:00|941.3|936.3|942.3|937.3|943.3|938.3|941|936|60
1600649700000|2020-09-21 00:55:00|942.2|937.2|942.2|937.2|943|938|942|937|48
1600650000000|2020-09-21 01:00:00|942.4|937.4|941.8|936.8|944|939|940.7|935.7|188
1600650300000|2020-09-21 01:05:00|941.9|936.9|943.3|938.3|943.3|938.3|941.9|936.9|64
1600650600000|2020-09-21 01:10:00|943.1|938.1|942.8|937.8|944.3|939.3|942.5|937.5|85
1600650900000|2020-09-21 01:15:00|943|938|945.6|940.6|945.8|940.8|943|938|98
1600651200000|2020-09-21 01:20:00|945.8|940.8|946.4|941.4|946.7|941.7|945.4|940.4|109
1600651500000|2020-09-21 01:25:00|946.3|941.3|945.4|940.4|946.4|941.4|945|940|49
1600651800000|2020-09-21 01:30:00|945.5|940.5|944.1|939.1|945.7|940.7|944.1|939.1|79
1600652100000|2020-09-21 01:35:00|944.2|939.2|944.2|939.2|944.6|939.6|943.5|938.5|60
1600652400000|2020-09-21 01:40:00|944.4|939.4|944|939|944.4|939.4|943.2|938.2|42
1600652700000|2020-09-21 01:45:00|943.9|938.9|943.4|938.4|944.5|939.5|943.4|938.4|45
1600653000000|2020-09-21 01:50:00|943.3|938.3|942.7|937.7|943.3|938.3|941.3|936.3|65
1600653300000|2020-09-21 01:55:00|942.6|937.6|940|935|943.1|938.1|939.9|934.9|85
1600653600000|2020-09-21 02:00:00|940.1|935.1|941.8|936.8|941.8|936.8|940|935|85
1600653900000|2020-09-21 02:05:00|941.7|936.7|942.5|937.5|942.5|937.5|941|936|68
1600654200000|2020-09-21 02:10:00|942.8|937.8|941.6|936.6|943|938|941.4|936.4|60
1600654500000|2020-09-21 02:15:00|941.7|936.7|942|937|942.4|937.4|941.4|936.4|61
1600654800000|2020-09-21 02:20:00|942.1|937.1|942.4|937.4|942.6|937.6|941.8|936.8|39
1600655100000|2020-09-21 02:25:00|942.5|937.5|942.8|937.8|942.9|937.9|941.6|936.6|63
1600655400000|2020-09-21 02:30:00|942.9|937.9|944.4|939.4|945.1|940.1|942.9|937.9|81
1600655700000|2020-09-21 02:35:00|944.3|939.3|944.3|939.3|944.6|939.6|944|939|63
1600656000000|2020-09-21 02:40:00|944.2|939.2|944.9|939.9|944.9|939.9|944.2|939.2|40
1600656300000|2020-09-21 02:45:00|945|940|944.5|939.5|945.1|940.1|944.1|939.1|50
1600656600000|2020-09-21 02:50:00|944.4|939.4|944.5|939.5|945.2|940.2|944.4|939.4|46
1600656900000|2020-09-21 02:55:00|944.6|939.6|944|939|944.6|939.6|943.8|938.8|40
1600657200000|2020-09-21 03:00:00|944.1|939.1|942.1|937.1|944.1|939.1|941.8|936.8|79
1600657500000|2020-09-21 03:05:00|942.2|937.2|943.2|938.2|943.5|938.5|941.8|936.8|41
1600657800000|2020-09-21 03:10:00|943|938|943.8|938.8|943.9|938.9|942.9|937.9|41
1600658100000|2020-09-21 03:15:00|943.9|938.9|943.4|938.4|944.1|939.1|943.3|938.3|44
1600658400000|2020-09-21 03:20:00|943.5|938.5|944.1|939.1|944.4|939.4|943.4|938.4|39
1600658700000|2020-09-21 03:25:00|944|939|943.9|938.9|944.2|939.2|943.5|938.5|38
1600659000000|2020-09-21 03:30:00|944.1|939.1|943.5|938.5|944.1|939.1|943.4|938.4|35
1600659300000|2020-09-21 03:35:00|943.4|938.4|943.7|938.7|944.4|939.4|943.4|938.4|28
1600659600000|2020-09-21 03:40:00|943.6|938.6|943.9|938.9|944|939|943.3|938.3|19
1600659900000|2020-09-21 03:45:00|943.7|938.7|943.5|938.5|944.2|939.2|943.5|938.5|41
1600660200000|2020-09-21 03:50:00|943.6|938.6|944|939|944.1|939.1|943.4|938.4|27
1600660500000|2020-09-21 03:55:00|944.1|939.1|943.6|938.6|944.3|939.3|943.5|938.5|42
1600660800000|2020-09-21 04:00:00|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|14
1600661100000|2020-09-21 04:05:00|943.7|938.7|944.1|939.1|944.3|939.3|943.7|938.7|23
1600661400000|2020-09-21 04:10:00|944|939|943.8|938.8|944.3|939.3|943.6|938.6|32
1600661700000|2020-09-21 04:15:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|25
1600662000000|2020-09-21 04:20:00|944|939|943.6|938.6|944.1|939.1|943.6|938.6|28
1600662300000|2020-09-21 04:25:00|943.7|938.7|943.4|938.4|943.7|938.7|943.1|938.1|19
1600662600000|2020-09-21 04:30:00|943.5|938.5|943.4|938.4|943.6|938.6|943.2|938.2|24
1600662900000|2020-09-21 04:35:00|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|12
1600663200000|2020-09-21 04:40:00|943.6|938.6|943.4|938.4|944.2|939.2|943.3|938.3|28
1600663500000|2020-09-21 04:45:00|943.3|938.3|943.1|938.1|943.4|938.4|943|938|20
1600663800000|2020-09-21 04:50:00|943|938|942.4|937.4|943|938|942.2|937.2|24
1600664100000|2020-09-21 04:55:00|942.5|937.5|941.9|936.9|942.7|937.7|941.7|936.7|29
1600664400000|2020-09-21 05:00:00|941.8|936.8|942|937|942.6|937.6|941.7|936.7|34
1600664700000|2020-09-21 05:05:00|941.9|936.9|941.9|936.9|942.5|937.5|941.9|936.9|21
1600665000000|2020-09-21 05:10:00|941.8|936.8|941.1|936.1|941.9|936.9|941.1|936.1|30
1600665300000|2020-09-21 05:15:00|941.2|936.2|941.6|936.6|941.7|936.7|940.9|935.9|36
1600665600000|2020-09-21 05:20:00|941.5|936.5|940.4|935.4|942.4|937.4|940.3|935.3|49
1600665900000|2020-09-21 05:25:00|940.3|935.3|941.1|936.1|941.3|936.3|940|935|42
1600666200000|2020-09-21 05:30:00|940.9|935.9|939.5|934.5|941|936|939.3|934.3|77
1600666500000|2020-09-21 05:35:00|939.4|934.4|939.5|934.5|939.8|934.8|938.4|933.4|89
1600666800000|2020-09-21 05:40:00|939.1|934.1|939.7|934.7|940.3|935.3|938.6|933.6|55
1600667100000|2020-09-21 05:45:00|939.8|934.8|941.4|936.4|941.4|936.4|939.8|934.8|51
1600667400000|2020-09-21 05:50:00|941.3|936.3|940.6|935.6|941.3|936.3|940.5|935.5|63
1600667700000|2020-09-21 05:55:00|940.5|935.5|940.9|935.9|942|937|940.5|935.5|55
1600668000000|2020-09-21 06:00:00|941.1|936.1|940.3|935.3|941.8|936.8|940.2|935.2|54
1600668300000|2020-09-21 06:05:00|940.4|935.4|939.4|934.4|940.4|935.4|938.5|933.5|115
1600668600000|2020-09-21 06:10:00|939.6|934.6|939.8|934.8|940.2|935.2|939.5|934.5|52
1600668900000|2020-09-21 06:15:00|939.9|934.9|940.1|935.1|940.6|935.6|939.8|934.8|67
1600669200000|2020-09-21 06:20:00|940.2|935.2|939.8|934.8|940.8|935.8|939.8|934.8|61
1600669500000|2020-09-21 06:25:00|939.7|934.7|940.4|935.4|940.6|935.6|939.3|934.3|92
1600669800000|2020-09-21 06:30:00|940.3|935.3|940|935|941.2|936.2|939.9|934.9|92
1600670100000|2020-09-21 06:35:00|940.1|935.1|941.2|936.2|941.6|936.6|939.6|934.6|95
1600670400000|2020-09-21 06:40:00|941.3|936.3|941.7|936.7|942.2|937.2|940.8|935.8|98
1600670700000|2020-09-21 06:45:00|941.8|936.8|943.4|938.4|943.6|938.6|941.5|936.5|56
1600671000000|2020-09-21 06:50:00|943.3|938.3|942.3|937.3|943.8|938.8|942.3|937.3|119
1600671300000|2020-09-21 06:55:00|942.4|937.4|944.5|939.5|944.6|939.6|942.3|937.3|97
1600671600000|2020-09-21 07:00:00|944.7|939.7|944.3|939.3|945.6|940.6|943.6|938.6|135
1600671900000|2020-09-21 07:05:00|944.2|939.2|942.7|937.7|944.5|939.5|942.3|937.3|107
1600672200000|2020-09-21 07:10:00|942.6|937.6|942.9|937.9|944.2|939.2|942.6|937.6|158
1600672500000|2020-09-21 07:15:00|942.8|937.8|942.2|937.2|942.9|937.9|941.5|936.5|146
1600672800000|2020-09-21 07:20:00|942.3|937.3|939.4|934.4|942.6|937.6|939.1|934.1|185
1600673100000|2020-09-21 07:25:00|939.3|934.3|938.4|933.4|939.7|934.7|937.9|932.9|156
1600673400000|2020-09-21 07:30:00|938.3|933.3|938.1|933.1|938.4|933.4|936.9|931.9|172
1600673700000|2020-09-21 07:35:00|938|933|938.1|933.1|938.9|933.9|937.7|932.7|138
1600674000000|2020-09-21 07:40:00|938|933|938.8|933.8|939.1|934.1|937.8|932.8|135
1600674300000|2020-09-21 07:45:00|938.9|933.9|937.9|932.9|939.2|934.2|937.6|932.6|112
1600674600000|2020-09-21 07:50:00|937.8|932.8|936.5|931.5|938|933|936.2|931.2|161
1600674900000|2020-09-21 07:55:00|936.6|931.6|936.7|931.7|938.2|933.2|936.5|931.5|135
1600675200000|2020-09-21 08:00:00|936.4|931.4|934.6|929.6|936.4|931.4|934.3|929.3|183
1600675500000|2020-09-21 08:05:00|934.7|929.7|936.8|931.8|937|932|934.3|929.3|132
1600675800000|2020-09-21 08:10:00|936.7|931.7|934.8|929.8|936.8|931.8|934.5|929.5|156
1600676100000|2020-09-21 08:15:00|934.9|929.9|933.6|928.6|936.3|931.3|933.5|928.5|178
1600676400000|2020-09-21 08:20:00|933.7|928.7|933.1|928.1|934.2|929.2|932|927|121
1600676700000|2020-09-21 08:25:00|933|928|934.4|929.4|934.5|929.5|932.5|927.5|144
1600677000000|2020-09-21 08:30:00|934.3|929.3|933.5|928.5|934.3|929.3|932.6|927.6|204
1600677300000|2020-09-21 08:35:00|933.4|928.4|931.9|926.9|933.5|928.5|931.8|926.8|96
1600677600000|2020-09-21 08:40:00|931.8|926.8|929.1|924.1|931.9|926.9|928.4|923.4|188
1600677900000|2020-09-21 08:45:00|928.9|923.9|929.2|924.2|930.5|925.5|928|923|199
1600678200000|2020-09-21 08:50:00|929.1|924.1|928.3|923.3|929.3|924.3|924.3|919.3|191
1600678500000|2020-09-21 08:55:00|928.1|923.1|928.6|923.6|928.8|923.8|927.3|922.3|106
1600678800000|2020-09-21 09:00:00|928.5|923.5|927.9|922.9|928.7|923.7|926.7|921.7|147
1600679100000|2020-09-21 09:05:00|927.8|922.8|930.1|925.1|930.7|925.7|927.7|922.7|117
1600679400000|2020-09-21 09:10:00|930.2|925.2|932.7|927.7|933|928|930.2|925.2|192
1600679700000|2020-09-21 09:15:00|932.6|927.6|932.6|927.6|932.8|927.8|931.5|926.5|147
1600680000000|2020-09-21 09:20:00|932.4|927.4|930.6|925.6|932.4|927.4|930.2|925.2|156
1600680300000|2020-09-21 09:25:00|930.5|925.5|928.3|923.3|930.7|925.7|927.8|922.8|160
1600680600000|2020-09-21 09:30:00|928.5|923.5|926.7|921.7|928.5|923.5|926.5|921.5|224
1600680900000|2020-09-21 09:35:00|926.5|921.5|924.8|919.8|927.4|922.4|924.1|919.1|185
1600681200000|2020-09-21 09:40:00|924.9|919.9|925.3|920.3|926.2|921.2|924.5|919.5|181
1600681500000|2020-09-21 09:45:00|925.4|920.4|924.1|919.1|925.5|920.5|922.7|917.7|225
1600681800000|2020-09-21 09:50:00|924|919|927.1|922.1|927.6|922.6|923|918|152
1600682100000|2020-09-21 09:55:00|927|922|925.4|920.4|927.1|922.1|924.9|919.9|160
1600682400000|2020-09-21 10:00:00|925.7|920.7|924|919|925.7|920.7|923.1|918.1|163
1600682700000|2020-09-21 10:05:00|924.1|919.1|926.8|921.8|926.9|921.9|923.3|918.3|132
1600683000000|2020-09-21 10:10:00|926.6|921.6|925.9|920.9|927|922|925.2|920.2|169
1600683300000|2020-09-21 10:15:00|925.7|920.7|923.4|918.4|925.8|920.8|923.3|918.3|180
1600683600000|2020-09-21 10:20:00|923.3|918.3|925.2|920.2|925.2|920.2|921.8|916.8|141
1600683900000|2020-09-21 10:25:00|925.1|920.1|925.8|920.8|926|921|924.4|919.4|169
1600684200000|2020-09-21 10:30:00|925.7|920.7|925.2|920.2|925.9|920.9|924.3|919.3|131
1600684500000|2020-09-21 10:35:00|925.1|920.1|926.9|921.9|927.3|922.3|924.3|919.3|121
1600684800000|2020-09-21 10:40:00|927.2|922.2|925.3|920.3|927.7|922.7|925.1|920.1|148
1600685100000|2020-09-21 10:45:00|925.5|920.5|925|920|925.5|920.5|924.6|919.6|84
1600685400000|2020-09-21 10:50:00|924.9|919.9|925.1|920.1|925.3|920.3|924.5|919.5|77
1600685700000|2020-09-21 10:55:00|925.2|920.2|926.5|921.5|927.2|922.2|925.1|920.1|130
1600686000000|2020-09-21 11:00:00|926.4|921.4|926.8|921.8|927.9|922.9|926.1|921.1|132
1600686300000|2020-09-21 11:05:00|926.9|921.9|926.8|921.8|927.3|922.3|926.5|921.5|75
1600686600000|2020-09-21 11:10:00|926.9|921.9|927.6|922.6|927.7|922.7|926.6|921.6|57
1600686900000|2020-09-21 11:15:00|927.5|922.5|926.3|921.3|927.5|922.5|925.9|920.9|91
1600687200000|2020-09-21 11:20:00|926.4|921.4|926.3|921.3|927|922|925.8|920.8|131
1600687500000|2020-09-21 11:25:00|926.2|921.2|925.8|920.8|926.3|921.3|924.9|919.9|109
1600687800000|2020-09-21 11:30:00|925.7|920.7|925.1|920.1|926.1|921.1|924.4|919.4|91
1600688100000|2020-09-21 11:35:00|924.8|919.8|923.9|918.9|925.1|920.1|923.8|918.8|85
1600688400000|2020-09-21 11:40:00|923.8|918.8|925.6|920.6|925.9|920.9|923.7|918.7|86
1600688700000|2020-09-21 11:45:00|925.5|920.5|926.8|921.8|926.8|921.8|925|920|116
1600689000000|2020-09-21 11:50:00|926.7|921.7|926.3|921.3|927|922|925.9|920.9|108
1600689300000|2020-09-21 11:55:00|926.4|921.4|928.7|923.7|928.7|923.7|926|921|134
1600689600000|2020-09-21 12:00:00|928.5|923.5|925.1|920.1|929.5|924.5|925.1|920.1|264
1600689900000|2020-09-21 12:05:00|925|920|924.8|919.8|925.9|920.9|924.3|919.3|151
1600690200000|2020-09-21 12:10:00|924.7|919.7|923.3|918.3|925.3|920.3|923.3|918.3|158
1600690500000|2020-09-21 12:15:00|923.2|918.2|923.6|918.6|925.2|920.2|922.5|917.5|192
1600690800000|2020-09-21 12:20:00|923.5|918.5|918|913|923.5|918.5|916.6|911.6|300
1600691100000|2020-09-21 12:25:00|918.1|913.1|915.2|910.2|918.4|913.4|915|910|310
1600691400000|2020-09-21 12:30:00|915|910|912.7|907.7|915.1|910.1|911.7|906.7|282
1600691700000|2020-09-21 12:35:00|912.4|907.4|912.6|907.6|913.7|908.7|911.8|906.8|222
1600692000000|2020-09-21 12:40:00|912.5|907.5|910.3|905.3|912.9|907.9|910.2|905.2|261
1600692300000|2020-09-21 12:45:00|910.2|905.2|910.9|905.9|911.4|906.4|909.8|904.8|268
1600692600000|2020-09-21 12:50:00|910.7|905.7|913.2|908.2|913.4|908.4|910.7|905.7|223
1600692900000|2020-09-21 12:55:00|913.1|908.1|910.9|905.9|913.1|908.1|910.4|905.4|201
1600693200000|2020-09-21 13:00:00|911.1|906.1|912.3|907.3|912.8|907.8|909.7|904.7|377
1600693500000|2020-09-21 13:05:00|912.2|907.2|909.1|904.1|913.4|908.4|908.8|903.8|285
1600693800000|2020-09-21 13:10:00|909.2|904.2|910.5|905.5|910.8|905.8|907.5|902.5|342
1600694100000|2020-09-21 13:15:00|910.4|905.4|908|903|910.4|905.4|907.5|902.5|272
1600694400000|2020-09-21 13:20:00|908.2|903.2|907.5|902.5|909|904|907.2|902.2|277
1600694700000|2020-09-21 13:25:00|907.6|902.6|909.8|904.8|909.8|904.8|906.4|901.4|302
1600695000000|2020-09-21 13:30:00|909.7|904.7|910.2|905.2|912.5|907.5|907.1|902.1|523
1600695300000|2020-09-21 13:35:00|910.4|905.4|906.1|901.1|910.5|905.5|905.5|900.5|462
1600695600000|2020-09-21 13:40:00|906|901|905.5|900.5|906.1|901.1|903|898|626
1600695900000|2020-09-21 13:45:00|905.6|900.6|906|901|907.9|902.9|903.7|898.7|580
1600696200000|2020-09-21 13:50:00|905.9|900.9|902.2|897.2|906|901|900.4|895.4|445
1600696500000|2020-09-21 13:55:00|902.3|897.3|899.6|894.6|903.4|898.4|899.6|894.6|428
1600696800000|2020-09-21 14:00:00|899.5|894.5|899.9|894.9|901|896|898.3|893.3|496
1600697100000|2020-09-21 14:05:00|900|895|901.1|896.1|903.6|898|896.6|891.6|573
1600697400000|2020-09-21 14:10:00|901|896|897.9|892.9|903.3|898.3|897.7|892.7|464
1600697700000|2020-09-21 14:15:00|897.7|892.7|896|891|899.8|894.8|895.2|890.2|531
1600698000000|2020-09-21 14:20:00|895.9|890.9|886.3|881.3|896.5|891.5|884.6|879.6|805
1600698300000|2020-09-21 14:25:00|886.1|881.1|878.8|873.8|886.1|881.1|875.3|870.3|847
1600698600000|2020-09-21 14:30:00|878.9|873.9|873.8|868.8|879.2|874.2|871.3|866.3|785
1600698900000|2020-09-21 14:35:00|874|869|870.6|865.6|874.8|869.8|867.7|862.7|925
1600699200000|2020-09-21 14:40:00|870.5|865.5|877.5|872.5|878|873|868.8|863.8|919
1600699500000|2020-09-21 14:45:00|877.4|872.4|879.6|874.6|881|876|876.2|871.2|602
1600699800000|2020-09-21 14:50:00|879.7|874.7|877.7|872.7|879.7|874.7|876.1|871.1|507
1600700100000|2020-09-21 14:55:00|877.5|872.5|878.2|873.2|879.1|874.1|876.3|871.3|413
1600700400000|2020-09-21 15:00:00|878.1|873.1|881|876|881.7|876.7|877.5|872.5|511
1600700700000|2020-09-21 15:05:00|880.9|875.9|882.1|877.1|883|878|880.5|875.5|447
1600701000000|2020-09-21 15:10:00|882|877|874.6|869.6|882.7|877.7|874.3|869.3|472
1600701300000|2020-09-21 15:15:00|874.7|869.7|869.5|864.5|875|870|868.4|863.4|571
1600701600000|2020-09-21 15:20:00|869.4|864.4|870|865|870.8|865.8|869.1|864.1|450
1600701900000|2020-09-21 15:25:00|869.9|864.9|866.8|861.8|869.9|864.9|866.5|861.5|472
1600702200000|2020-09-21 15:30:00|866.9|861.9|860.8|855.8|866.9|861.9|860.8|855.8|459
1600702500000|2020-09-21 15:35:00|860.6|855.6|864.7|859.7|865.5|860.5|860.2|855.2|516
1600702800000|2020-09-21 15:40:00|864.9|859.9|865.5|860.5|866.7|861.7|863.6|858.6|349
1600703100000|2020-09-21 15:45:00|865.3|860.3|871.2|866.2|871.5|866.5|864.7|859.7|383
1600703400000|2020-09-21 15:50:00|871.3|866.3|873.1|868.1|873.6|868.6|870.7|865.7|279
1600703700000|2020-09-21 15:55:00|873.2|868.2|874.5|869.5|874.5|869.5|871.4|866.4|264
1600704000000|2020-09-21 16:00:00|874.4|869.4|876.2|871.2|876.5|871.5|873.6|868.6|329
1600704300000|2020-09-21 16:05:00|876.1|871.1|877.2|872.2|878.5|873.5|874.6|869.6|243
1600704600000|2020-09-21 16:10:00|877.1|872.1|878.9|873.9|878.9|873.9|875.5|870.5|222
1600704900000|2020-09-21 16:15:00|878.7|873.7|880|875|881.2|876.2|878.4|873.4|279
1600705200000|2020-09-21 16:20:00|879.9|874.9|880.1|875.1|880.6|875.6|878.6|873.6|188
1600705500000|2020-09-21 16:25:00|879.9|874.9|879.4|874.4|881.4|876.4|879.2|874.2|313
1600705800000|2020-09-21 16:30:00|879.5|874.5|878.7|873.7|880.3|875.3|878.1|873.1|278
1600706100000|2020-09-21 16:35:00|878.8|873.8|879.7|874.7|880.7|875.7|878.6|873.6|248
1600706400000|2020-09-21 16:40:00|879.8|874.8|881.7|876.7|882.7|877.7|879.4|874.4|330
1600706700000|2020-09-21 16:45:00|881.6|876.6|880.6|875.6|882|877|878.4|873.4|305
1600707000000|2020-09-21 16:50:00|880.5|875.5|880.4|875.4|881|876|879.8|874.8|199
1600707300000|2020-09-21 16:55:00|880.5|875.5|880|875|881.9|876.9|879.5|874.5|259
1600707600000|2020-09-21 17:00:00|880.7|875.7|882.2|877.2|883.5|878.5|878.9|873.9|365
1600707900000|2020-09-21 17:05:00|882.1|877.1|884.7|879.7|885.1|880.1|881.4|876.4|210
1600708200000|2020-09-21 17:10:00|884.8|879.8|883.8|878.8|884.8|879.8|882.7|877.7|189
1600708500000|2020-09-21 17:15:00|884.1|879.1|881.4|876.4|884.4|879.4|881.1|876.1|254
1600708800000|2020-09-21 17:20:00|881.3|876.3|883.6|878.6|883.8|878.8|880.9|875.9|270
1600709100000|2020-09-21 17:25:00|883.7|878.7|883.2|878.2|884.5|879.5|882.3|877.3|144
1600709400000|2020-09-21 17:30:00|883.8|878.8|884.5|879.5|884.6|879.6|882.9|877.9|114
1600709700000|2020-09-21 17:35:00|884.4|879.4|885.2|880.2|885.6|880.6|884.1|879.1|144
1600710000000|2020-09-21 17:40:00|885.3|880.3|885.1|880.1|885.7|880.7|884.9|879.9|119
1600710300000|2020-09-21 17:45:00|885|880|886.6|881.6|886.8|881.8|884.8|879.8|156
1600710600000|2020-09-21 17:50:00|886.5|881.5|886.7|881.7|887.1|882.1|886.5|881.5|95
1600710900000|2020-09-21 17:55:00|886.8|881.8|887.4|882.4|888.1|883.1|886.5|881.5|109
1600711200000|2020-09-21 18:00:00|887.5|882.5|887.7|882.7|887.8|882.8|886.7|881.7|160
1600711500000|2020-09-21 18:05:00|887.5|882.5|885.3|880.3|887.5|882.5|884.8|879.8|172
1600711800000|2020-09-21 18:10:00|885.2|880.2|884.1|879.1|885.7|880.7|883.4|878.4|143
1600712100000|2020-09-21 18:15:00|884.2|879.2|883.6|878.6|885.5|880.5|883.3|878.3|120
1600712400000|2020-09-21 18:20:00|883.7|878.7|885.7|880.7|885.9|880.9|883.4|878.4|119
1600712700000|2020-09-21 18:25:00|885.6|880.6|885.7|880.7|887|882|885.3|880.3|159
1600713000000|2020-09-21 18:30:00|885.8|880.8|886|881|887.3|882.3|885|880|121
1600713300000|2020-09-21 18:35:00|885.9|880.9|883|878|885.9|880.9|882.9|877.9|128
1600713600000|2020-09-21 18:40:00|883.2|878.2|884.5|879.5|884.7|879.7|883.2|878.2|84
1600713900000|2020-09-21 18:45:00|884.6|879.6|885.2|880.2|885.6|880.6|884.4|879.4|86
1600714200000|2020-09-21 18:50:00|885.4|880.4|886.9|881.9|887.1|882.1|885.3|880.3|73
1600714500000|2020-09-21 18:55:00|886.8|881.8|886.2|881.2|887.2|882.2|886.2|881.2|70
1600714800000|2020-09-21 19:00:00|886.3|881.3|888.9|883.9|889|884|886|881|177
1600715100000|2020-09-21 19:05:00|889|884|888.9|883.9|889|884|888|883|97
1600715400000|2020-09-21 19:10:00|888.7|883.7|889.3|884.3|890.1|885.1|888.7|883.7|101
1600715700000|2020-09-21 19:15:00|889.5|884.5|889.7|884.7|890.7|885.7|889.1|884.1|120
1600716000000|2020-09-21 19:20:00|889.8|884.8|890.6|885.6|890.7|885.7|888.3|883.3|124
1600716300000|2020-09-21 19:25:00|890.7|885.7|890.6|885.6|891.2|886.2|890.2|885.2|106
1600716600000|2020-09-21 19:30:00|890.7|885.7|889.5|884.5|891.5|886.5|889|884|105
1600716900000|2020-09-21 19:35:00|889.6|884.6|891.3|886.3|891.9|886.9|889.4|884.4|105
1600717200000|2020-09-21 19:40:00|891.2|886.2|890.5|885.5|891.2|886.2|890.3|885.3|112
1600717500000|2020-09-21 19:45:00|890.6|885.6|889.8|884.8|891.3|886.3|889.7|884.7|82
1600717800000|2020-09-21 19:50:00|889.7|884.7|891|886|891.8|886.8|889.7|884.7|131
1600718100000|2020-09-21 19:55:00|891.1|886.1|891.9|886.9|892.4|887.4|890.1|885.1|133
1600718400000|2020-09-21 20:00:00|891.8|886.8|891.8|886.8|892.8|887.8|891.4|886.4|108
1600718700000|2020-09-21 20:05:00|892.2|887.2|892.4|887.4|892.7|887.7|892|887|49
1600719000000|2020-09-21 20:10:00|892.6|887.6|893|888|893.7|888.7|892.5|887.5|36
1600719300000|2020-09-21 20:15:00|893.2|888.2|893.3|888.3|893.8|888.8|892.9|887.9|53
1600719600000|2020-09-21 20:20:00|893.4|888.4|892.6|887.6|893.4|888.4|892.6|887.6|28
1600719900000|2020-09-21 20:25:00|892.9|887.9|892.2|887.2|893.6|888.6|892.2|887.2|37
1600720200000|2020-09-21 20:30:00|892.3|887.3|893|888|893|888|892.2|887.2|32
1600720500000|2020-09-21 20:35:00|892.9|887.9|893.1|888.1|893.1|888.1|892.3|887.3|47
1600720800000|2020-09-21 20:40:00|893.2|888.2|892.7|887.7|893.2|888.2|892.6|887.6|50
1600721100000|2020-09-21 20:45:00|892.6|887.6|892.1|887.1|892.8|887.8|892|887|53
1600721400000|2020-09-21 20:50:00|892.2|887.2|893.7|885.4|894.1|887.5|892|885.3|52
1600721700000|2020-09-21 20:55:00|893.8|885.5|896.1|880.9|896.3|885.6|893.6|878.7|86
1600725600000|2020-09-21 22:00:00|897.5|877.5|892.4|887.4|898.1|887.4|891.5|877|49
1600725900000|2020-09-21 22:05:00|892.5|887.5|891.7|886.7|894.2|887.9|891.5|886.1|39
1600726200000|2020-09-21 22:10:00|891.9|886.9|890.7|885.7|892.1|887.1|890.6|885.6|28
1600726500000|2020-09-21 22:15:00|890.8|885.8|891.2|886.2|891.3|886.3|890.8|885.8|9
1600726800000|2020-09-21 22:20:00|891.5|886.5|891.6|886.6|892.3|887.3|891.3|886.3|32
1600727100000|2020-09-21 22:25:00|891.5|886.5|890.7|885.7|891.6|886.6|890.5|885.5|23
1600727400000|2020-09-21 22:30:00|890.9|885.9|890|885|891|886|889.5|884.5|37
1600727700000|2020-09-21 22:35:00|889.9|884.9|889|884|890.1|885.1|888.6|883.6|15
1600728000000|2020-09-21 22:40:00|889.2|884.2|889|884|890.1|885.1|888.9|883.9|26
1600728300000|2020-09-21 22:45:00|889.1|884.1|889.5|884.5|889.9|884.9|889.1|884.1|20
1600728600000|2020-09-21 22:50:00|889.7|884.7|889.6|884.6|890.1|885.1|889.2|884.2|28
1600728900000|2020-09-21 22:55:00|889.8|884.8|890|885|890.6|885.6|889.8|884.8|32
1600729200000|2020-09-21 23:00:00|889.9|884.9|890.3|885.3|890.3|885.3|889.8|884.8|18
1600729500000|2020-09-21 23:05:00|890.5|885.5|891|886|891.1|886.1|890.3|885.3|26
1600729800000|2020-09-21 23:10:00|891.1|886.1|891.2|886.2|891.5|886.5|890.5|885.5|21
1600730100000|2020-09-21 23:15:00|891.4|886.4|891.5|886.5|891.9|886.9|890.8|885.8|49
1600730400000|2020-09-21 23:20:00|891.3|886.3|891.9|886.9|891.9|886.9|890.9|885.9|28
1600730700000|2020-09-21 23:25:00|892.1|887.1|892.1|887.1|892.8|887.8|891.9|886.9|42
1600731000000|2020-09-21 23:30:00|892|887|892.3|887.3|892.6|887.6|891.9|886.9|32
1600731300000|2020-09-21 23:35:00|892.2|887.2|894.1|889.1|894.4|889.4|892.2|887.2|68
1600731600000|2020-09-21 23:40:00|894.2|889.2|894.3|889.3|894.3|889.3|892.9|887.9|64
1600731900000|2020-09-21 23:45:00|894.4|889.4|895.5|890.5|895.8|890.8|894.2|889.2|50
1600732200000|2020-09-21 23:50:00|895.6|890.6|895|890|895.6|890.6|894.4|889.4|54
1600732500000|2020-09-21 23:55:00|894.7|889.7|895.6|890.6|895.7|890.7|894.5|889.5|34
1600732800000|2020-09-22 00:00:00|895.4|890.4|894.1|889.1|895.4|890.4|892.5|887.5|147
1600733100000|2020-09-22 00:05:00|894.3|889.3|896.1|891.1|896.3|891.3|894.2|889.2|162
1600733400000|2020-09-22 00:10:00|896|891|896.1|891.1|896.6|891.6|895.1|890.1|134
1600733700000|2020-09-22 00:15:00|895.9|890.9|896|891|896.5|891.5|895.7|890.7|65
1600734000000|2020-09-22 00:20:00|895.8|890.8|895.6|890.6|896.3|891.3|895.4|890.4|48
1600734300000|2020-09-22 00:25:00|895.5|890.5|896.4|891.4|896.5|891.5|895.3|890.3|36
1600734600000|2020-09-22 00:30:00|896.3|891.3|891.8|886.8|896.3|891.3|891.4|886.4|175
1600734900000|2020-09-22 00:35:00|891.9|886.9|893.1|888.1|893.4|888.4|891.6|886.6|83
1600735200000|2020-09-22 00:40:00|893|888|893.6|888.6|893.9|888.9|892.6|887.6|74
1600735500000|2020-09-22 00:45:00|893.7|888.7|892.9|887.9|893.8|888.8|891.4|886.4|67
1600735800000|2020-09-22 00:50:00|893|888|894.2|889.2|894.4|889.4|892.7|887.7|68
1600736100000|2020-09-22 00:55:00|894.1|889.1|893|888|894.2|889.2|893|888|77
1600736400000|2020-09-22 01:00:00|893.1|888.1|893.2|888.2|894.4|889.4|890.8|885.8|289
1600736700000|2020-09-22 01:05:00|893.3|888.3|892.2|887.2|893.3|888.3|892.1|887.1|149
1600737000000|2020-09-22 01:10:00|892.1|887.1|890.9|885.9|892.6|887.6|890.4|885.4|162
1600737300000|2020-09-22 01:15:00|891|886|886.6|881.6|891|886|886.3|881.3|293
1600737600000|2020-09-22 01:20:00|886.4|881.4|884.8|879.8|886.6|881.6|884|879|376
1600737900000|2020-09-22 01:25:00|885|880|888.3|883.3|889.4|884.4|884.9|879.9|218
1600738200000|2020-09-22 01:30:00|888.1|883.1|889.2|884.2|889.6|884.6|887|882|199
1600738500000|2020-09-22 01:35:00|889.1|884.1|888.8|883.8|889.8|884.8|887.7|882.7|189
1600738800000|2020-09-22 01:40:00|888.9|883.9|886.7|881.7|888.9|883.9|886.5|881.5|116
1600739100000|2020-09-22 01:45:00|886.6|881.6|886.5|881.5|887.1|882.1|886|881|112
1600739400000|2020-09-22 01:50:00|886.4|881.4|885.2|880.2|887.2|882.2|885.1|880.1|113
1600739700000|2020-09-22 01:55:00|885.4|880.4|885.5|880.5|885.9|880.9|885|880|102
1600740000000|2020-09-22 02:00:00|885.3|880.3|886.8|881.8|887.1|882.1|885.3|880.3|124
1600740300000|2020-09-22 02:05:00|886.9|881.9|886.9|881.9|887|882|885.5|880.5|99
1600740600000|2020-09-22 02:10:00|886.8|881.8|884.8|879.8|886.9|881.9|884.3|879.3|146
1600740900000|2020-09-22 02:15:00|884.5|879.5|884.1|879.1|884.9|879.9|883.9|878.9|111
1600741200000|2020-09-22 02:20:00|884.2|879.2|884.4|879.4|884.8|879.8|884|879|77
1600741500000|2020-09-22 02:25:00|884.5|879.5|884.2|879.2|885|880|883.3|878.3|63
1600741800000|2020-09-22 02:30:00|884.3|879.3|886.4|881.4|887.2|882.2|884.2|879.2|96
1600742100000|2020-09-22 02:35:00|886.2|881.2|887.1|882.1|887.5|882.5|886.2|881.2|63
1600742400000|2020-09-22 02:40:00|887.2|882.2|888.5|883.5|889|884|886.6|881.6|82
1600742700000|2020-09-22 02:45:00|888.4|883.4|887.6|882.6|888.5|883.5|887.2|882.2|50
1600743000000|2020-09-22 02:50:00|887.7|882.7|888|883|889.2|884.2|887.6|882.6|62
1600743300000|2020-09-22 02:55:00|888.1|883.1|889.3|884.3|889.5|884.5|887.8|882.8|47
1600743600000|2020-09-22 03:00:00|889.4|884.4|889.3|884.3|890|885|888.6|883.6|81
1600743900000|2020-09-22 03:05:00|889.6|884.6|891.5|886.5|891.9|886.9|889.6|884.6|112
1600744200000|2020-09-22 03:10:00|891.3|886.3|891.3|886.3|891.4|886.4|890.5|885.5|31
1600744500000|2020-09-22 03:15:00|891.4|886.4|892.1|887.1|892.8|887.8|891.1|886.1|81
1600744800000|2020-09-22 03:20:00|892.2|887.2|893.6|888.6|893.9|888.9|892.2|887.2|98
1600745100000|2020-09-22 03:25:00|893.9|888.9|894|889|894|889|893.3|888.3|74
1600745400000|2020-09-22 03:30:00|894.1|889.1|893.6|888.6|894.1|889.1|893.3|888.3|41
1600745700000|2020-09-22 03:35:00|893.7|888.7|896.2|891.2|896.7|891.7|893.5|888.5|56
1600746000000|2020-09-22 03:40:00|896.1|891.1|895.9|890.9|897|892|895.6|890.6|42
1600746300000|2020-09-22 03:45:00|896.2|891.2|896.7|891.7|896.8|891.8|895.4|890.4|42
1600746600000|2020-09-22 03:50:00|896.8|891.8|896.1|891.1|897|892|895.3|890.3|52
1600746900000|2020-09-22 03:55:00|896.2|891.2|896.1|891.1|896.8|891.8|896|891|24
1600747200000|2020-09-22 04:00:00|895.9|890.9|894.6|889.6|895.9|890.9|894.1|889.1|61
1600747500000|2020-09-22 04:05:00|894.7|889.7|895.2|890.2|895.3|890.3|894.6|889.6|30
1600747800000|2020-09-22 04:10:00|895.1|890.1|895.9|890.9|896.4|891.4|895|890|36
1600748100000|2020-09-22 04:15:00|895.8|890.8|895.7|890.7|896|891|895.6|890.6|30
1600748400000|2020-09-22 04:20:00|895.8|890.8|896.2|891.2|896.2|891.2|895.1|890.1|32
1600748700000|2020-09-22 04:25:00|896.1|891.1|896.6|891.6|896.6|891.6|896.1|891.1|31
1600749000000|2020-09-22 04:30:00|896.5|891.5|897.6|892.6|897.8|892.8|896.4|891.4|44
1600749300000|2020-09-22 04:35:00|897.5|892.5|897.5|892.5|897.9|892.9|897.4|892.4|31
1600749600000|2020-09-22 04:40:00|897.4|892.4|898.5|893.5|898.7|893.7|897.4|892.4|45
1600749900000|2020-09-22 04:45:00|898.4|893.4|897.4|892.4|898.4|893.4|897.4|892.4|34
1600750200000|2020-09-22 04:50:00|897.3|892.3|897.5|892.5|897.5|892.5|896.5|891.5|29
1600750500000|2020-09-22 04:55:00|897.4|892.4|897.3|892.3|897.4|892.4|896.9|891.9|22
1600750800000|2020-09-22 05:00:00|897.6|892.6|896|891|897.6|892.6|895.7|890.7|71
1600751100000|2020-09-22 05:05:00|896.1|891.1|894.1|889.1|896.2|891.2|894.1|889.1|71
1600751400000|2020-09-22 05:10:00|893.8|888.8|893.6|888.6|894.5|889.5|893|888|56
1600751700000|2020-09-22 05:15:00|893.5|888.5|893|888|894|889|892.9|887.9|92
1600752000000|2020-09-22 05:20:00|893.2|888.2|893.8|888.8|893.8|888.8|891.7|886.7|73
1600752300000|2020-09-22 05:25:00|893.4|888.4|893.3|888.3|893.8|888.8|892.6|887.6|69
1600752600000|2020-09-22 05:30:00|893.2|888.2|892.9|887.9|893.6|888.6|892.4|887.4|93
1600752900000|2020-09-22 05:35:00|892.5|887.5|891.6|886.6|892.5|887.5|891.3|886.3|94
1600753200000|2020-09-22 05:40:00|891.5|886.5|891.1|886.1|892.3|887.3|890.4|885.4|82
1600753500000|2020-09-22 05:45:00|891|886|890|885|891.3|886.3|889.9|884.9|70
1600753800000|2020-09-22 05:50:00|890.1|885.1|891.3|886.3|892.1|887.1|890|885|86
1600754100000|2020-09-22 05:55:00|891.1|886.1|890.6|885.6|891.2|886.2|890.1|885.1|45
1600754400000|2020-09-22 06:00:00|890.7|885.7|894|889|894.5|889.5|890.7|885.7|136
1600754700000|2020-09-22 06:05:00|894.1|889.1|892.3|887.3|894.5|889.5|892|887|108
1600755000000|2020-09-22 06:10:00|892.2|887.2|891.6|886.6|892.8|887.8|891.6|886.6|144
1600755300000|2020-09-22 06:15:00|891.9|886.9|888.1|883.1|891.9|886.9|887.7|882.7|185
1600755600000|2020-09-22 06:20:00|888.2|883.2|888.3|883.3|888.5|883.5|886.7|881.7|221
1600755900000|2020-09-22 06:25:00|888.1|883.1|887.9|882.9|890|885|887.8|882.8|159
1600756200000|2020-09-22 06:30:00|888.1|883.1|885.5|880.5|888.1|883.1|885.5|880.5|332
1600756500000|2020-09-22 06:35:00|885.6|880.6|886.6|881.6|888|883|884.1|879.1|352
1600756800000|2020-09-22 06:40:00|886.3|881.3|887.2|882.2|887.7|882.7|885.7|880.7|232
1600757100000|2020-09-22 06:45:00|887.1|882.1|889.3|884.3|889.3|884.3|886.7|881.7|202
1600757400000|2020-09-22 06:50:00|889.5|884.5|888|883|889.7|884.7|886.9|881.9|142
1600757700000|2020-09-22 06:55:00|888.2|883.2|890.9|885.9|892.1|887.1|887.8|882.8|222
1600758000000|2020-09-22 07:00:00|891.2|886.2|893.9|888.9|895.8|890.8|890.5|885.5|322
1600758300000|2020-09-22 07:05:00|894|889|887.6|882.6|894|889|887.1|882.1|248
1600758600000|2020-09-22 07:10:00|887.8|882.8|887.7|882.7|888.2|883.2|886|881|265
1600758900000|2020-09-22 07:15:00|887.8|882.8|885.4|880.4|888.5|883.5|884|879|193
1600759200000|2020-09-22 07:20:00|885.3|880.3|886.8|881.8|889|884|885.2|880.2|183
1600759500000|2020-09-22 07:25:00|886.9|881.9|886.8|881.8|888.3|883.3|885.5|880.5|146
1600759800000|2020-09-22 07:30:00|886.9|881.9|885.4|880.4|888.6|883.6|885.3|880.3|208
1600760100000|2020-09-22 07:35:00|885.5|880.5|884.8|879.8|886.3|881.3|883.1|878.1|283
1600760400000|2020-09-22 07:40:00|884.9|879.9|886.6|881.6|887.8|882.8|884.5|879.5|192
1600760700000|2020-09-22 07:45:00|886.7|881.7|887.6|882.6|887.8|882.8|886.4|881.4|180
1600761000000|2020-09-22 07:50:00|887.5|882.5|886.5|881.5|887.6|882.6|886.3|881.3|123
1600761300000|2020-09-22 07:55:00|886.6|881.6|886.9|881.9|888.3|883.3|886.3|881.3|164
1600761600000|2020-09-22 08:00:00|886.6|881.6|887.9|882.9|888|883|886.5|881.5|216
1600761900000|2020-09-22 08:05:00|887.8|882.8|888.6|883.6|889.3|884.3|887.6|882.6|147
1600762200000|2020-09-22 08:10:00|888.5|883.5|887.9|882.9|888.8|883.8|887.1|882.1|105
1600762500000|2020-09-22 08:15:00|887.8|882.8|887.9|882.9|888.9|883.9|887.7|882.7|144
1600762800000|2020-09-22 08:20:00|887.7|882.7|887|882|887.9|882.9|886.7|881.7|115
1600763100000|2020-09-22 08:25:00|887.1|882.1|889.8|884.8|890|885|887|882|151
1600763400000|2020-09-22 08:30:00|889.6|884.6|892.3|887.3|892.3|887.3|889.1|884.1|227
1600763700000|2020-09-22 08:35:00|892.2|887.2|890.4|885.4|893|888|890.4|885.4|162
1600764000000|2020-09-22 08:40:00|890.5|885.5|888.5|883.5|890.7|885.7|888.1|883.1|156
1600764300000|2020-09-22 08:45:00|888.6|883.6|888.9|883.9|889.8|884.8|888.1|883.1|120
1600764600000|2020-09-22 08:50:00|888.8|883.8|888.3|883.3|890|885|887.6|882.6|113
1600764900000|2020-09-22 08:55:00|888.4|883.4|888.9|883.9|889|884|887.7|882.7|74
1600765200000|2020-09-22 09:00:00|889|884|889.5|884.5|889.6|884.6|888.5|883.5|103
1600765500000|2020-09-22 09:05:00|889.6|884.6|890.3|885.3|890.5|885.5|889.1|884.1|94
1600765800000|2020-09-22 09:10:00|890.4|885.4|892.5|887.5|894|889|890.4|885.4|134
1600766100000|2020-09-22 09:15:00|892.4|887.4|893.6|888.6|893.7|888.7|891.9|886.9|155
1600766400000|2020-09-22 09:20:00|893.4|888.4|895.1|890.1|895.4|890.4|892.8|887.8|122
1600766700000|2020-09-22 09:25:00|895.2|890.2|893.1|888.1|895.4|890.4|893.1|888.1|105
1600767000000|2020-09-22 09:30:00|892.9|887.9|893.4|888.4|893.6|888.6|892.2|887.2|77
1600767300000|2020-09-22 09:35:00|893.5|888.5|894.4|889.4|894.8|889.8|893.4|888.4|88
1600767600000|2020-09-22 09:40:00|894.3|889.3|894.6|889.6|894.9|889.9|893.9|888.9|46
1600767900000|2020-09-22 09:45:00|894.5|889.5|893.6|888.6|894.7|889.7|893.5|888.5|65
1600768200000|2020-09-22 09:50:00|893.7|888.7|895.1|890.1|895.7|890.7|893.7|888.7|52
1600768500000|2020-09-22 09:55:00|895.2|890.2|893.9|888.9|895.3|890.3|893.4|888.4|56
1600768800000|2020-09-22 10:00:00|893.8|888.8|894.4|889.4|894.9|889.9|893.6|888.6|69
1600769100000|2020-09-22 10:05:00|894.3|889.3|894.1|889.1|894.8|889.8|893.7|888.7|51
1600769400000|2020-09-22 10:10:00|893.8|888.8|891.8|886.8|894.2|889.2|891.8|886.8|68
1600769700000|2020-09-22 10:15:00|891.9|886.9|891.8|886.8|892|887|891.1|886.1|66
1600770000000|2020-09-22 10:20:00|891.7|886.7|893.9|888.9|894.4|889.4|891.7|886.7|129
1600770300000|2020-09-22 10:25:00|893.7|888.7|895.9|890.9|896|891|893.6|888.6|75
1600770600000|2020-09-22 10:30:00|895.8|890.8|896.1|891.1|896.6|891.6|895.6|890.6|157
1600770900000|2020-09-22 10:35:00|896.2|891.2|897|892|897.2|892.2|896.1|891.1|99
1600771200000|2020-09-22 10:40:00|896.9|891.9|898.4|893.4|898.7|893.7|896.9|891.9|101
1600771500000|2020-09-22 10:45:00|898.3|893.3|897.3|892.3|898.3|893.3|897.1|892.1|113
1600771800000|2020-09-22 10:50:00|897.2|892.2|898.8|893.8|898.9|893.9|897|892|89
1600772100000|2020-09-22 10:55:00|898.9|893.9|897.8|892.8|899|894|897.7|892.7|122
1600772400000|2020-09-22 11:00:00|897.9|892.9|895.5|890.5|897.9|892.9|895.1|890.1|164
1600772700000|2020-09-22 11:05:00|895.3|890.3|893.7|888.7|895.4|890.4|893.7|888.7|136
1600773000000|2020-09-22 11:10:00|893.9|888.9|891.7|886.7|894|889|890.9|885.9|160
1600773300000|2020-09-22 11:15:00|892|887|895.4|890.4|895.4|890.4|892|887|112
1600773600000|2020-09-22 11:20:00|895.6|890.6|895.7|890.7|895.9|890.9|894.9|889.9|91
1600773900000|2020-09-22 11:25:00|895.6|890.6|895.2|890.2|896.9|891.9|894.9|889.9|96
1600774200000|2020-09-22 11:30:00|895.3|890.3|895.1|890.1|896.3|891.3|895|890|124
1600774500000|2020-09-22 11:35:00|895|890|893.4|888.4|895|890|893.4|888.4|85
1600774800000|2020-09-22 11:40:00|893.5|888.5|893.3|888.3|894.5|889.5|892.9|887.9|111
1600775100000|2020-09-22 11:45:00|893.4|888.4|891.5|886.5|893.5|888.5|891|886|125
1600775400000|2020-09-22 11:50:00|891.4|886.4|887.2|882.2|891.9|886.9|886.8|881.8|167
1600775700000|2020-09-22 11:55:00|887.4|882.4|887.3|882.3|888.1|883.1|885.6|880.6|203
1600776000000|2020-09-22 12:00:00|887.4|882.4|886.1|881.1|887.8|882.8|885.4|880.4|215
1600776300000|2020-09-22 12:05:00|885.8|880.8|887.7|882.7|887.8|882.8|885.2|880.2|189
1600776600000|2020-09-22 12:10:00|887.8|882.8|888.8|883.8|888.9|883.9|887.4|882.4|227
1600776900000|2020-09-22 12:15:00|888.9|883.9|885.4|880.4|889.1|884.1|885.1|880.1|207
1600777200000|2020-09-22 12:20:00|887|882|885|880|888.9|883.9|885|880|249
1600777500000|2020-09-22 12:25:00|885.1|880.1|887.5|882.5|887.7|882.7|884.8|879.8|228
1600777800000|2020-09-22 12:30:00|887.4|882.4|888.1|883.1|889.1|884.1|886.4|881.4|254
1600778100000|2020-09-22 12:35:00|887.9|882.9|887.3|882.3|888.4|883.4|887|882|160
1600778400000|2020-09-22 12:40:00|887.4|882.4|888.2|883.2|889.4|884.4|887.1|882.1|209
1600778700000|2020-09-22 12:45:00|888.3|883.3|885.5|880.5|888.7|883.7|885.5|880.5|193
1600779000000|2020-09-22 12:50:00|885.4|880.4|884.7|879.7|885.7|880.7|883.5|878.5|245
1600779300000|2020-09-22 12:55:00|884.9|879.9|884.1|879.1|884.9|879.9|883.7|878.7|193
1600779600000|2020-09-22 13:00:00|884.2|879.2|885.6|880.6|886.1|881.1|882.5|877.5|403
1600779900000|2020-09-22 13:05:00|885.5|880.5|886.5|881.5|887|882|884.1|879.1|296
1600780200000|2020-09-22 13:10:00|886.3|881.3|886.7|881.7|888.1|883.1|885.7|880.7|265
1600780500000|2020-09-22 13:15:00|886.6|881.6|886.6|881.6|886.7|881.7|884.7|879.7|241
1600780800000|2020-09-22 13:20:00|886.7|881.7|883.3|878.3|886.8|881.8|883.2|878.2|169
1600781100000|2020-09-22 13:25:00|883.4|878.4|883.1|878.1|883.8|878.8|882.4|877.4|160
1600781400000|2020-09-22 13:30:00|883.2|878.2|884.7|879.7|886.7|881.7|882.7|877.7|445
1600781700000|2020-09-22 13:35:00|884.8|879.8|884.8|879.8|886.6|881.6|883.1|878.1|352
1600782000000|2020-09-22 13:40:00|884.9|879.9|883.8|878.8|887.4|882.4|883.3|878.3|369
1600782300000|2020-09-22 13:45:00|883.7|878.7|880.5|875.5|883.7|878.7|880.1|875.1|423
1600782600000|2020-09-22 13:50:00|880.3|875.3|875.1|870.1|880.4|875.4|874.9|869.9|577
1600782900000|2020-09-22 13:55:00|874.9|869.9|877.3|872.3|878.4|873.4|874.9|869.9|348
1600783200000|2020-09-22 14:00:00|877.2|872.2|880|875|880|875|877.2|872.2|326
1600783500000|2020-09-22 14:05:00|879.9|874.9|878.9|873.9|880.1|875.1|878.2|873.2|320
1600783800000|2020-09-22 14:10:00|878.8|873.8|879.9|874.9|880.1|875.1|878.1|873.1|291
1600784100000|2020-09-22 14:15:00|879.8|874.8|880.1|875.1|881.3|876.3|877.6|872.6|367
1600784400000|2020-09-22 14:20:00|880.2|875.2|877.3|872.3|880.6|875.6|877.1|872.1|337
1600784700000|2020-09-22 14:25:00|877.4|872.4|877.2|872.2|878.2|873.2|875.3|870.3|313
1600785000000|2020-09-22 14:30:00|877.1|872.1|875.4|870.4|878.3|873.3|875.1|870.1|412
1600785300000|2020-09-22 14:35:00|875.5|870.5|875.6|870.6|877.6|872.6|874.8|869.8|366
1600785600000|2020-09-22 14:40:00|875.7|870.7|874.9|869.9|876.9|871.9|874.4|869.4|411
1600785900000|2020-09-22 14:45:00|874.7|869.7|873.9|868.9|875.6|870.6|873.1|868.1|345
1600786200000|2020-09-22 14:50:00|874.1|869.1|875.9|870.9|876.7|871.7|873.8|868.8|363
1600786500000|2020-09-22 14:55:00|876|871|873.3|868.3|876.6|871.6|873.1|868.1|366
1600786800000|2020-09-22 15:00:00|873.2|868.2|871.3|866.3|873.6|868.6|871.2|866.2|319
1600787100000|2020-09-22 15:05:00|871.4|866.4|871|866|872.8|867.8|870.7|865.7|423
1600787400000|2020-09-22 15:10:00|871.1|866.1|874|869|874.8|869.8|871|866|347
1600787700000|2020-09-22 15:15:00|873.9|868.9|872.9|867.9|878.3|873.3|872.8|867.8|372
1600788000000|2020-09-22 15:20:00|873|868|872.7|867.7|873.2|868.2|871.3|866.3|286
1600788300000|2020-09-22 15:25:00|873|868|867.9|862.9|873.2|868.2|866.7|861.7|270
1600788600000|2020-09-22 15:30:00|867.7|862.7|866.9|861.9|869.4|864.4|866.6|861.6|332
1600788900000|2020-09-22 15:35:00|867|862|868.7|863.7|869.2|864.2|866.4|861.4|308
1600789200000|2020-09-22 15:40:00|868.6|863.6|868.6|863.6|869.9|864.9|868.4|863.4|217
1600789500000|2020-09-22 15:45:00|868.5|863.5|869.9|864.9|871.1|866.1|867.9|862.9|211
1600789800000|2020-09-22 15:50:00|870.1|865.1|867.6|862.6|870.2|865.2|867|862|233
1600790100000|2020-09-22 15:55:00|867.5|862.5|867.7|862.7|869.1|864.1|867.3|862.3|242
1600790400000|2020-09-22 16:00:00|867.8|862.8|869.5|864.5|870.8|865.8|867.6|862.6|224
1600790700000|2020-09-22 16:05:00|869.4|864.4|869.9|864.9|871.4|866.4|869.2|864.2|221
1600791000000|2020-09-22 16:10:00|870|865|870.2|865.2|870.4|865.4|869.1|864.1|116
1600791300000|2020-09-22 16:15:00|870.1|865.1|870.7|865.7|871|866|869.8|864.8|157
1600791600000|2020-09-22 16:20:00|870.9|865.9|873.3|868.3|873.4|868.4|870.5|865.5|173
1600791900000|2020-09-22 16:25:00|873.4|868.4|873|868|873.6|868.6|871.5|866.5|176
1600792200000|2020-09-22 16:30:00|873.1|868.1|871.1|866.1|873.1|868.1|870.8|865.8|122
1600792500000|2020-09-22 16:35:00|871.2|866.2|870.6|865.6|871.7|866.7|870.4|865.4|144
1600792800000|2020-09-22 16:40:00|870.7|865.7|870.3|865.3|870.9|865.9|870.1|865.1|142
1600793100000|2020-09-22 16:45:00|870.2|865.2|867.4|862.4|870.6|865.6|867|862|161
1600793400000|2020-09-22 16:50:00|867.3|862.3|867.5|862.5|868.3|863.3|866.8|861.8|163
1600793700000|2020-09-22 16:55:00|867.4|862.4|866|861|867.4|862.4|863.7|858.7|250
1600794000000|2020-09-22 17:00:00|865.9|860.9|864.8|859.8|867.1|862.1|863.4|858.4|294
1600794300000|2020-09-22 17:05:00|864.9|859.9|865.3|860.3|865.8|860.8|864.5|859.5|145
1600794600000|2020-09-22 17:10:00|865.4|860.4|867.3|862.3|867.8|862.8|865.3|860.3|134
1600794900000|2020-09-22 17:15:00|867.2|862.2|870.3|865.3|870.5|865.5|867.1|862.1|147
1600795200000|2020-09-22 17:20:00|870.1|865.1|869.8|864.8|870.8|865.8|869.6|864.6|143
1600795500000|2020-09-22 17:25:00|869.9|864.9|870.7|865.7|872.1|867.1|869.8|864.8|146
1600795800000|2020-09-22 17:30:00|870.6|865.6|871.9|866.9|872.4|867.4|870.6|865.6|116
1600796100000|2020-09-22 17:35:00|871.8|866.8|870.5|865.5|871.8|866.8|870.3|865.3|89
1600796400000|2020-09-22 17:40:00|870.7|865.7|870.6|865.6|871.1|866.1|869.9|864.9|80
1600796700000|2020-09-22 17:45:00|870.4|865.4|871.3|866.3|871.6|866.6|870.3|865.3|84
1600797000000|2020-09-22 17:50:00|871.1|866.1|871.4|866.4|871.6|866.6|870.9|865.9|79
1600797300000|2020-09-22 17:55:00|871.3|866.3|871|866|871.4|866.4|870.3|865.3|100
1600797600000|2020-09-22 18:00:00|870.9|865.9|871|866|871.3|866.3|870.6|865.6|102
1600797900000|2020-09-22 18:05:00|870.8|865.8|871.2|866.2|871.7|866.7|870.8|865.8|87
1600798200000|2020-09-22 18:10:00|871.1|866.1|870.5|865.5|871.3|866.3|870.1|865.1|91
1600798500000|2020-09-22 18:15:00|870.7|865.7|871.3|866.3|871.6|866.6|870.7|865.7|116
1600798800000|2020-09-22 18:20:00|871.2|866.2|869.7|864.7|871.3|866.3|869.5|864.5|79
1600799100000|2020-09-22 18:25:00|869.8|864.8|871|866|871.1|866.1|869.8|864.8|104
1600799400000|2020-09-22 18:30:00|870.9|865.9|870.8|865.8|871.5|866.5|870.2|865.2|92
1600799700000|2020-09-22 18:35:00|870.7|865.7|871.3|866.3|871.4|866.4|870.4|865.4|47
1600800000000|2020-09-22 18:40:00|871.4|866.4|872.1|867.1|872.5|867.5|871.4|866.4|60
1600800300000|2020-09-22 18:45:00|872.2|867.2|872.3|867.3|872.5|867.5|871.8|866.8|45
1600800600000|2020-09-22 18:50:00|872.1|867.1|871.9|866.9|872.5|867.5|871.4|866.4|75
1600800900000|2020-09-22 18:55:00|872|867|871.7|866.7|872.7|867.7|871.6|866.6|54
1600801200000|2020-09-22 19:00:00|871.8|866.8|871.7|866.7|872.3|867.3|871.3|866.3|110
1600801500000|2020-09-22 19:05:00|871.6|866.6|872.1|867.1|872.1|867.1|871.5|866.5|63
1600801800000|2020-09-22 19:10:00|872.2|867.2|870.7|865.7|872.2|867.2|870.5|865.5|50
1600802100000|2020-09-22 19:15:00|870.5|865.5|870.5|865.5|870.8|865.8|870|865|57
1600802400000|2020-09-22 19:20:00|870.4|865.4|870.6|865.6|870.9|865.9|870.2|865.2|33
1600802700000|2020-09-22 19:25:00|870.5|865.5|871.2|866.2|871.6|866.6|870.4|865.4|63
1600803000000|2020-09-22 19:30:00|871|866|871.2|866.2|871.9|866.9|870.8|865.8|71
1600803300000|2020-09-22 19:35:00|871.1|866.1|871.5|866.5|871.5|866.5|870.7|865.7|38
1600803600000|2020-09-22 19:40:00|871.4|866.4|871.9|866.9|871.9|866.9|871.4|866.4|49
1600803900000|2020-09-22 19:45:00|871.8|866.8|871.8|866.8|872.4|867.4|871.6|866.6|62
1600804200000|2020-09-22 19:50:00|871.9|866.9|871.7|866.7|871.9|866.9|871.1|866.1|97
1600804500000|2020-09-22 19:55:00|871.8|866.8|871.9|866.9|872.3|867.3|871.5|866.5|65
1600804800000|2020-09-22 20:00:00|872.1|867.1|871.7|866.7|872.2|867.2|871.6|866.6|40
1600805100000|2020-09-22 20:05:00|871.8|866.8|871.6|866.6|871.8|866.8|871.3|866.3|27
1600805400000|2020-09-22 20:10:00|871.7|866.7|871.9|866.9|872.1|867.1|871.6|866.6|21
1600805700000|2020-09-22 20:15:00|871.8|866.8|871.8|866.8|871.9|866.9|871.6|866.6|17
1600806000000|2020-09-22 20:20:00|871.9|866.9|871.6|866.6|871.9|866.9|871.6|866.6|7
1600806300000|2020-09-22 20:25:00|871.7|866.7|871.7|866.7|871.8|866.8|871.6|866.6|13
1600806600000|2020-09-22 20:30:00|871.8|866.8|871.9|866.9|872.1|867.1|871.8|866.8|23
1600806900000|2020-09-22 20:35:00|871.8|866.8|871.6|866.6|871.9|866.9|871.6|866.6|15
1600807200000|2020-09-22 20:40:00|871.5|866.5|871.3|866.3|871.7|866.7|871.3|866.3|12
1600807500000|2020-09-22 20:45:00|871.2|866.2|871.1|866.1|871.5|866.5|870.8|865.8|28
1600807800000|2020-09-22 20:50:00|871|866|871.2|866.2|871.5|866.5|871|866|13
1600808100000|2020-09-22 20:55:00|871|866|875.6|862.9|877|866.2|870.9|862.8|60
1600812000000|2020-09-22 22:00:00|877.2|857.2|870.3|865.3|878.8|865.8|869.9|856.7|44
1600812300000|2020-09-22 22:05:00|870.2|865.2|871.4|866.4|871.4|866.4|869.8|864.8|29
1600812600000|2020-09-22 22:10:00|871.3|866.3|870.3|865.3|871.3|866.3|870.3|865.3|8
1600812900000|2020-09-22 22:15:00|870.2|865.2|868.7|863.7|870.2|865.2|868.1|863.1|44
1600813200000|2020-09-22 22:20:00|868.8|863.8|868.2|863.2|869.5|864.5|867.7|862.7|43
1600813500000|2020-09-22 22:25:00|868.1|863.1|868.4|863.4|869|864|868.1|863.1|21
1600813800000|2020-09-22 22:30:00|868.7|863.7|869.9|864.9|870.2|865.2|868.7|863.7|49
1600814100000|2020-09-22 22:35:00|870.2|865.2|869.6|864.6|870.2|865.2|869.4|864.4|32
1600814400000|2020-09-22 22:40:00|869.2|864.2|869.2|864.2|869.6|864.6|869.1|864.1|17
1600814700000|2020-09-22 22:45:00|869.1|864.1|868.5|863.5|869.4|864.4|868.4|863.4|15
1600815000000|2020-09-22 22:50:00|868.4|863.4|867.9|862.9|868.6|863.6|867.6|862.6|42
1600815300000|2020-09-22 22:55:00|868|863|868|863|868.6|863.6|867.7|862.7|19
1600815600000|2020-09-22 23:00:00|868.1|863.1|868|863|868.4|863.4|867.3|862.3|30
1600815900000|2020-09-22 23:05:00|867.8|862.8|867.8|862.8|868.4|863.4|867.6|862.6|21
1600816200000|2020-09-22 23:10:00|867.9|862.9|868|863|868|863|867.5|862.5|15
1600816500000|2020-09-22 23:15:00|868.1|863.1|868.5|863.5|868.5|863.5|868|863|20
1600816800000|2020-09-22 23:20:00|868.4|863.4|868.8|863.8|868.9|863.9|868|863|23
1600817100000|2020-09-22 23:25:00|868.7|863.7|869.6|864.6|870.6|865.6|868.5|863.5|54
1600817400000|2020-09-22 23:30:00|869.5|864.5|871.8|866.8|872.2|867.2|869.2|864.2|67
1600817700000|2020-09-22 23:35:00|871.9|866.9|876.3|871.3|876.3|871.3|871.8|866.8|103
1600818000000|2020-09-22 23:40:00|876|871|876.2|871.2|876.6|871.6|875|870|62
1600818300000|2020-09-22 23:45:00|876.5|871.5|879.8|874.8|879.8|874.8|876.5|871.5|127
1600818600000|2020-09-22 23:50:00|879.7|874.7|880|875|880.4|875.4|879.1|874.1|95
1600818900000|2020-09-22 23:55:00|880.1|875.1|879.6|874.6|880.4|875.4|878.9|873.9|63
1600819200000|2020-09-23 00:00:00|879.7|874.7|880.4|875.4|881.5|876.5|879.3|874.3|131
1600819500000|2020-09-23 00:05:00|880.2|875.2|880.1|875.1|881.2|876.2|879.9|874.9|62
1600819800000|2020-09-23 00:10:00|880.2|875.2|879.4|874.4|880.2|875.2|879|874|58
1600820100000|2020-09-23 00:15:00|879.3|874.3|880.9|875.9|881.2|876.2|879.2|874.2|85
1600820400000|2020-09-23 00:20:00|881|876|878.7|873.7|881.1|876.1|878|873|64
1600820700000|2020-09-23 00:25:00|879|874|878.9|873.9|879.6|874.6|877.4|872.4|103
1600821000000|2020-09-23 00:30:00|878.5|873.5|877.6|872.6|878.7|873.7|877.4|872.4|84
1600821300000|2020-09-23 00:35:00|877.7|872.7|876.4|871.4|878.3|873.3|875.1|870.1|120
1600821600000|2020-09-23 00:40:00|876.5|871.5|877.8|872.8|877.9|872.9|875.3|870.3|104
1600821900000|2020-09-23 00:45:00|877.6|872.6|875|870|878.6|873.6|873.1|868.1|277
1600822200000|2020-09-23 00:50:00|874.9|869.9|873.8|868.8|875.4|870.4|873.4|868.4|140
1600822500000|2020-09-23 00:55:00|874|869|874.2|869.2|874.9|869.9|873.5|868.5|113
1600822800000|2020-09-23 01:00:00|873.9|868.9|875.6|870.6|875.8|870.8|872.8|867.8|290
1600823100000|2020-09-23 01:05:00|875.5|870.5|874.6|869.6|875.8|870.8|874.3|869.3|100
1600823400000|2020-09-23 01:10:00|874.3|869.3|873.9|868.9|875.3|870.3|873.6|868.6|111
1600823700000|2020-09-23 01:15:00|874|869|874.3|869.3|874.5|869.5|872.8|867.8|195
1600824000000|2020-09-23 01:20:00|874.4|869.4|875.1|870.1|875.5|870.5|873.8|868.8|104
1600824300000|2020-09-23 01:25:00|875|870|875.6|870.6|875.8|870.8|874.9|869.9|79
1600824600000|2020-09-23 01:30:00|875.5|870.5|877.3|872.3|877.5|872.5|874.9|869.9|139
1600824900000|2020-09-23 01:35:00|877.4|872.4|878.6|873.6|878.6|873.6|877.1|872.1|117
1600825200000|2020-09-23 01:40:00|878.5|873.5|877.2|872.2|878.9|873.9|876.9|871.9|91
1600825500000|2020-09-23 01:45:00|877.1|872.1|879.3|874.3|879.3|874.3|877.1|872.1|149
1600825800000|2020-09-23 01:50:00|879.2|874.2|879.2|874.2|879.4|874.4|878.7|873.7|71
1600826100000|2020-09-23 01:55:00|879.1|874.1|878|873|879.3|874.3|877.6|872.6|63
1600826400000|2020-09-23 02:00:00|878.1|873.1|879.3|874.3|880.2|875.2|877.6|872.6|112
1600826700000|2020-09-23 02:05:00|879.4|874.4|877.8|872.8|879.4|874.4|877.5|872.5|102
1600827000000|2020-09-23 02:10:00|877.9|872.9|876.5|871.5|878.2|873.2|876.3|871.3|104
1600827300000|2020-09-23 02:15:00|876.4|871.4|876.7|871.7|877.2|872.2|876.1|871.1|67
1600827600000|2020-09-23 02:20:00|876.6|871.6|875.7|870.7|877.3|872.3|875.3|870.3|77
1600827900000|2020-09-23 02:25:00|875.6|870.6|875.7|870.7|876.6|871.6|875.1|870.1|53
1600828200000|2020-09-23 02:30:00|875.8|870.8|876.3|871.3|876.3|871.3|874.7|869.7|70
1600828500000|2020-09-23 02:35:00|876.5|871.5|874.3|869.3|876.6|871.6|873.9|868.9|128
1600828800000|2020-09-23 02:40:00|874.4|869.4|874.3|869.3|875.6|870.6|874.2|869.2|133
1600829100000|2020-09-23 02:45:00|874.2|869.2|875.3|870.3|875.3|870.3|873.4|868.4|99
1600829400000|2020-09-23 02:50:00|875.2|870.2|876.3|871.3|877|872|875.1|870.1|76
1600829700000|2020-09-23 02:55:00|876.4|871.4|876.6|871.6|877.3|872.3|876.4|871.4|99
1600830000000|2020-09-23 03:00:00|876.5|871.5|874.3|869.3|877.3|872.3|874.3|869.3|135
1600830300000|2020-09-23 03:05:00|874.4|869.4|874.1|869.1|874.9|869.9|872.9|867.9|220
1600830600000|2020-09-23 03:10:00|874.3|869.3|874.5|869.5|875|870|873.8|868.8|88
1600830900000|2020-09-23 03:15:00|874.7|869.7|875.5|870.5|875.9|870.9|874.2|869.2|71
1600831200000|2020-09-23 03:20:00|875.4|870.4|875.2|870.2|876.1|871.1|874.9|869.9|105
1600831500000|2020-09-23 03:25:00|875.3|870.3|875.1|870.1|875.5|870.5|874.9|869.9|64
1600831800000|2020-09-23 03:30:00|875.2|870.2|875.2|870.2|876.2|871.2|875.1|870.1|62
1600832100000|2020-09-23 03:35:00|875.1|870.1|874.6|869.6|875.2|870.2|874.3|869.3|57
1600832400000|2020-09-23 03:40:00|874.8|869.8|874.5|869.5|875.1|870.1|874.3|869.3|28
1600832700000|2020-09-23 03:45:00|874.6|869.6|874.7|869.7|874.9|869.9|874.1|869.1|36
1600833000000|2020-09-23 03:50:00|874.8|869.8|873.9|868.9|875|870|873.7|868.7|48
1600833300000|2020-09-23 03:55:00|874|869|873.5|868.5|874.1|869.1|873.4|868.4|43
1600833600000|2020-09-23 04:00:00|873.4|868.4|873.1|868.1|873.8|868.8|872.5|867.5|64
1600833900000|2020-09-23 04:05:00|873|868|871.6|866.6|873|868|871.1|866.1|107
1600834200000|2020-09-23 04:10:00|871.4|866.4|869.9|864.9|871.9|866.9|869.8|864.8|239
1600834500000|2020-09-23 04:15:00|870|865|869.7|864.7|870.6|865.6|868.1|863.1|221
1600834800000|2020-09-23 04:20:00|869.6|864.6|870.6|865.6|870.9|865.9|869.1|864.1|170
1600835100000|2020-09-23 04:25:00|870.5|865.5|870.2|865.2|870.7|865.7|869.1|864.1|149
1600835400000|2020-09-23 04:30:00|870.4|865.4|872.5|867.5|873|868|869.9|864.9|183
1600835700000|2020-09-23 04:35:00|872.4|867.4|870.3|865.3|872.5|867.5|870.3|865.3|102
1600836000000|2020-09-23 04:40:00|870.4|865.4|868|863|871.5|866.5|867.6|862.6|146
1600836300000|2020-09-23 04:45:00|867.9|862.9|869.2|864.2|870.3|865.3|867.1|862.1|211
1600836600000|2020-09-23 04:50:00|869.1|864.1|868.7|863.7|869.2|864.2|867.5|862.5|69
1600836900000|2020-09-23 04:55:00|868.8|863.8|867.1|862.1|869|864|866.9|861.9|77
1600837200000|2020-09-23 05:00:00|867.3|862.3|867.9|862.9|868.6|863.6|867.1|862.1|77
1600837500000|2020-09-23 05:05:00|868|863|868.5|863.5|868.9|863.9|867.8|862.8|85
1600837800000|2020-09-23 05:10:00|868.4|863.4|869|864|870.3|865.3|868.1|863.1|70
1600838100000|2020-09-23 05:15:00|868.9|863.9|869.1|864.1|869.5|864.5|868.3|863.3|70
1600838400000|2020-09-23 05:20:00|869.2|864.2|870.5|865.5|870.9|865.9|868.7|863.7|75
1600838700000|2020-09-23 05:25:00|870.4|865.4|871.4|866.4|871.4|866.4|869.9|864.9|79
1600839000000|2020-09-23 05:30:00|871.1|866.1|872.4|867.4|873.3|868.3|871.1|866.1|276
1600839300000|2020-09-23 05:35:00|872.5|867.5|872.8|867.8|874.5|869.5|872.4|867.4|213
1600839600000|2020-09-23 05:40:00|872.9|867.9|871.8|866.8|873.6|868.6|871.5|866.5|184
1600839900000|2020-09-23 05:45:00|871.7|866.7|873.1|868.1|873.2|868.2|871.7|866.7|163
1600840200000|2020-09-23 05:50:00|873|868|872.3|867.3|873.4|868.4|871.4|866.4|112
1600840500000|2020-09-23 05:55:00|872.4|867.4|872.3|867.3|872.9|867.9|872|867|129
1600840800000|2020-09-23 06:00:00|872.2|867.2|870.1|865.1|872.2|867.2|869.7|864.7|133
1600841100000|2020-09-23 06:05:00|870|865|867.6|862.6|870.3|865.3|867.4|862.4|154
1600841400000|2020-09-23 06:10:00|867.8|862.8|862.8|857.8|868.3|863.3|860.8|855.8|278
1600841700000|2020-09-23 06:15:00|862.7|857.7|854.9|849.9|863.6|858.6|853.7|848.7|387
1600842000000|2020-09-23 06:20:00|854.8|849.8|859.8|854.8|860.9|855.9|853.1|848.1|320
1600842300000|2020-09-23 06:25:00|860|855|856.1|851.1|860.2|855.2|855.7|850.7|266
1600842600000|2020-09-23 06:30:00|856.2|851.2|859.2|854.2|859.2|854.2|855.2|850.2|240
1600842900000|2020-09-23 06:35:00|859.1|854.1|862.3|857.3|863|858|858.8|853.8|217
1600843200000|2020-09-23 06:40:00|862.6|857.6|861.3|856.3|863.4|858.4|860.4|855.4|149
1600843500000|2020-09-23 06:45:00|861.2|856.2|861.5|856.5|861.6|856.6|860.5|855.5|113
1600843800000|2020-09-23 06:50:00|861.7|856.7|861.9|856.9|862.9|857.9|861.4|856.4|297
1600844100000|2020-09-23 06:55:00|861.8|856.8|862.2|857.2|862.9|857.9|861.5|856.5|131
1600844400000|2020-09-23 07:00:00|862|857|859.5|854.5|862|857|858.9|853.9|149
1600844700000|2020-09-23 07:05:00|859.6|854.6|859.2|854.2|859.6|854.6|856.7|851.7|157
1600845000000|2020-09-23 07:10:00|859.4|854.4|862.4|857.4|863|858|859.3|854.3|200
1600845300000|2020-09-23 07:15:00|861.7|856.7|861.4|856.4|862|857|860|855|187
1600845600000|2020-09-23 07:20:00|861.2|856.2|863.1|858.1|863.4|858.4|859.8|854.8|149
1600845900000|2020-09-23 07:25:00|863|858|861.1|856.1|863.2|858.2|861|856|118
1600846200000|2020-09-23 07:30:00|861.7|856.7|861.9|856.9|863.8|858.8|861.4|856.4|208
1600846500000|2020-09-23 07:35:00|862.1|857.1|861.4|856.4|862.9|857.9|860.6|855.6|138
1600846800000|2020-09-23 07:40:00|861.5|856.5|862.5|857.5|863.8|858.8|861.4|856.4|101
1600847100000|2020-09-23 07:45:00|862.4|857.4|859.7|854.7|863.2|858.2|859|854|163
1600847400000|2020-09-23 07:50:00|859.6|854.6|858.8|853.8|860.4|855.4|858.4|853.4|179
1600847700000|2020-09-23 07:55:00|858.7|853.7|861|856|861.1|856.1|858.7|853.7|114
1600848000000|2020-09-23 08:00:00|861.1|856.1|857.5|852.5|861.8|856.8|856.6|851.6|197
1600848300000|2020-09-23 08:05:00|857.3|852.3|857.6|852.6|859.6|854.6|857.2|852.2|145
1600848600000|2020-09-23 08:10:00|857.5|852.5|858.2|853.2|858.3|853.3|856.3|851.3|151
1600848900000|2020-09-23 08:15:00|858.1|853.1|861.6|856.6|861.6|856.6|857.6|852.6|133
1600849200000|2020-09-23 08:20:00|861.5|856.5|861.2|856.2|863|858|861|856|152
1600849500000|2020-09-23 08:25:00|860.9|855.9|861.3|856.3|861.7|856.7|860.7|855.7|152
1600849800000|2020-09-23 08:30:00|861.2|856.2|863.1|858.1|863.2|858.2|861.2|856.2|137
1600850100000|2020-09-23 08:35:00|863|858|865.8|860.8|865.8|860.8|862.5|857.5|132
1600850400000|2020-09-23 08:40:00|866.1|861.1|865.8|860.8|866.6|861.6|864.1|859.1|115
1600850700000|2020-09-23 08:45:00|865.9|860.9|868.2|848.2|873.5|861.3|865.8|847.9|163
1600851000000|2020-09-23 08:50:00|868.1|848.1|870.2|850.2|870.9|850.9|867.7|847.7|100
1600851300000|2020-09-23 08:55:00|870.4|850.4|865.2|860.2|871.2|860.7|863.7|850.4|125
1600851600000|2020-09-23 09:00:00|865.1|860.1|867.6|862.6|867.9|862.9|865.1|860.1|149
1600851900000|2020-09-23 09:05:00|867.3|862.3|868.1|863.1|868.6|863.6|866.6|861.6|208
1600852200000|2020-09-23 09:10:00|867.9|862.9|867.7|862.7|868.9|863.9|867.3|862.3|141
1600852500000|2020-09-23 09:15:00|867.3|862.3|869|864|869.2|864.2|866.2|861.2|150
1600852800000|2020-09-23 09:20:00|868.8|863.8|868.9|863.9|869.3|864.3|867.3|862.3|138
1600853100000|2020-09-23 09:25:00|869|864|868.9|863.9|869.1|864.1|868|863|88
1600853400000|2020-09-23 09:30:00|869|864|868.2|863.2|869.7|864.7|868|863|72
1600853700000|2020-09-23 09:35:00|868.3|863.3|866.1|861.1|868.6|863.6|865.9|860.9|69
1600854000000|2020-09-23 09:40:00|866.2|861.2|867.2|862.2|867.3|862.3|865.2|860.2|122
1600854300000|2020-09-23 09:45:00|867.3|862.3|868|863|869.1|864.1|867.2|862.2|118
1600854600000|2020-09-23 09:50:00|868.2|863.2|868.8|863.8|869|864|867.9|862.9|70
1600854900000|2020-09-23 09:55:00|868.7|863.7|868.4|863.4|868.8|863.8|866.9|861.9|84
1600855200000|2020-09-23 10:00:00|868.6|863.6|868.1|863.1|868.7|863.7|868.1|863.1|47
1600855500000|2020-09-23 10:05:00|867.9|862.9|868.1|863.1|868.6|863.6|867.9|862.9|48
1600855800000|2020-09-23 10:10:00|868.2|863.2|870.4|865.4|870.9|865.9|867.8|862.8|141
1600856100000|2020-09-23 10:15:00|870.6|865.6|873.2|868.2|873.4|868.4|870.3|865.3|153
1600856400000|2020-09-23 10:20:00|873.4|868.4|873.9|868.9|874.4|869.4|873.1|868.1|88
1600856700000|2020-09-23 10:25:00|873.8|868.8|876.9|871.9|877.7|872.7|872.9|867.9|149
1600857000000|2020-09-23 10:30:00|877|872|879.3|874.3|879.7|874.7|876.3|871.3|163
1600857300000|2020-09-23 10:35:00|879.4|874.4|880.1|875.1|883.3|878.3|879.1|874.1|196
1600857600000|2020-09-23 10:40:00|880|875|877.8|872.8|880|875|877.2|872.2|159
1600857900000|2020-09-23 10:45:00|877.9|872.9|876.3|871.3|879.2|874.2|876.2|871.2|120
1600858200000|2020-09-23 10:50:00|876.2|871.2|876.5|871.5|877.1|872.1|875.5|870.5|116
1600858500000|2020-09-23 10:55:00|876.4|871.4|876.1|871.1|876.4|871.4|874.7|869.7|122
1600858800000|2020-09-23 11:00:00|876|871|878.2|873.2|878.4|873.4|875.3|870.3|161
1600859100000|2020-09-23 11:05:00|878.3|873.3|876.4|871.4|878.8|873.8|875.7|870.7|126
1600859400000|2020-09-23 11:10:00|876.3|871.3|877.1|872.1|877.8|872.8|874.9|869.9|103
1600859700000|2020-09-23 11:15:00|877.3|872.3|876.1|871.1|877.8|872.8|875.7|870.7|96
1600860000000|2020-09-23 11:20:00|875.9|870.9|875.4|870.4|876.1|871.1|874.7|869.7|99
1600860300000|2020-09-23 11:25:00|875.3|870.3|875.9|870.9|876.7|871.7|875.3|870.3|94
1600860600000|2020-09-23 11:30:00|875.8|870.8|875.6|870.6|876|871|874.8|869.8|109
1600860900000|2020-09-23 11:35:00|875.7|870.7|874.1|869.1|875.9|870.9|873.6|868.6|83
1600861200000|2020-09-23 11:40:00|874.2|869.2|872|867|874.2|869.2|872|867|75
1600861500000|2020-09-23 11:45:00|872.2|867.2|866.8|861.8|872.2|867.2|866.7|861.7|253
1600861800000|2020-09-23 11:50:00|866.9|861.9|866.9|861.9|867.2|862.2|866.1|861.1|185
1600862100000|2020-09-23 11:55:00|866.8|861.8|864|859|867.2|862.2|864|859|158
1600862400000|2020-09-23 12:00:00|864.1|859.1|862.1|857.1|864.5|859.5|862.1|857.1|307
1600862700000|2020-09-23 12:05:00|862.2|857.2|862.9|857.9|863.9|858.9|861.1|856.1|269
1600863000000|2020-09-23 12:10:00|863|858|864.5|859.5|864.5|859.5|861.7|856.7|155
1600863300000|2020-09-23 12:15:00|864.4|859.4|864.8|859.8|866.1|861.1|863.9|858.9|192
1600863600000|2020-09-23 12:20:00|864.3|859.3|862.9|857.9|864.3|859.3|862|857|219
1600863900000|2020-09-23 12:25:00|862.8|857.8|862.7|857.7|864.4|859.4|861.1|856.1|221
1600864200000|2020-09-23 12:30:00|862.6|857.6|862.4|857.4|863|858|861.2|856.2|217
1600864500000|2020-09-23 12:35:00|862.5|857.5|859.3|854.3|862.6|857.6|858.7|853.7|163
1600864800000|2020-09-23 12:40:00|859.2|854.2|856.3|851.3|860.4|855.4|855.6|850.6|302
1600865100000|2020-09-23 12:45:00|856.2|851.2|857.6|852.6|857.8|852.8|855.2|850.2|251
1600865400000|2020-09-23 12:50:00|857.5|852.5|860.6|855.6|860.7|855.7|857|852|218
1600865700000|2020-09-23 12:55:00|860.7|855.7|859.6|854.6|860.7|855.7|858.1|853.1|210
1600866000000|2020-09-23 13:00:00|859.5|854.5|858.1|853.1|860.9|855.9|855.8|850.8|325
1600866300000|2020-09-23 13:05:00|858.4|853.4|860.2|855.2|860.9|855.9|858.4|853.4|330
1600866600000|2020-09-23 13:10:00|860.1|855.1|861.3|856.3|861.3|856.3|858.4|853.4|264
1600866900000|2020-09-23 13:15:00|861.7|856.7|859.7|854.7|866.2|861.2|859.5|854.5|346
1600867200000|2020-09-23 13:20:00|859.8|854.8|859.1|854.1|860.7|855.7|858.1|853.1|220
1600867500000|2020-09-23 13:25:00|859|854|859.2|854.2|859.7|854.7|856.5|851.5|194
1600867800000|2020-09-23 13:30:00|859.3|854.3|857.6|852.6|859.3|854.3|855.5|850.5|381
1600868100000|2020-09-23 13:35:00|857.8|852.8|858.4|853.4|862.7|857.7|857.6|852.6|540
1600868400000|2020-09-23 13:40:00|858.3|853.3|859.5|854.5|861.4|856.4|856.8|851.8|391
1600868700000|2020-09-23 13:45:00|859.2|854.2|857|852|860.2|855.2|857|852|384
1600869000000|2020-09-23 13:50:00|856.9|851.9|852.8|847.8|857|852|852.4|847.4|434
1600869300000|2020-09-23 13:55:00|852.7|847.7|853.3|848.3|854.2|849.2|852.5|847.5|382
1600869600000|2020-09-23 14:00:00|853.4|848.4|852.2|847.2|854.2|849.2|852.2|847.2|432
1600869900000|2020-09-23 14:05:00|852.1|847.1|852.4|847.4|853.1|848.1|850.6|845.6|397
1600870200000|2020-09-23 14:10:00|852.2|847.2|852.1|847.1|853.3|848.3|850.8|845.8|382
1600870500000|2020-09-23 14:15:00|852.3|847.3|852.4|847.4|852.7|847.7|850.7|845.7|457
1600870800000|2020-09-23 14:20:00|852.5|847.5|853.8|848.8|854.1|849.1|851.7|846.7|374
1600871100000|2020-09-23 14:25:00|853.7|848.7|854.9|849.9|857.9|852.9|852.7|847.7|417
1600871400000|2020-09-23 14:30:00|854.8|849.8|855|850|857.2|852.2|854.3|849.3|407
1600871700000|2020-09-23 14:35:00|855.1|850.1|854.8|849.8|856.7|851.7|854.3|849.3|315
1600872000000|2020-09-23 14:40:00|854.7|849.7|858.6|853.6|859.2|854.2|854.7|849.7|348
1600872300000|2020-09-23 14:45:00|858.7|853.7|859.7|854.7|859.7|854.7|856.2|851.2|370
1600872600000|2020-09-23 14:50:00|859.9|854.9|855|850|860|855|854.6|849.6|417
1600872900000|2020-09-23 14:55:00|854.9|849.9|854.6|849.6|857.6|852.6|854.4|849.4|416
1600873200000|2020-09-23 15:00:00|854.4|849.4|858.8|853.8|859.7|854.7|854.3|849.3|405
1600873500000|2020-09-23 15:05:00|859|854|860|855|860.3|855.3|858.2|853.2|371
1600873800000|2020-09-23 15:10:00|859.8|854.8|858.2|853.2|860.3|855.3|857.4|852.4|244
1600874100000|2020-09-23 15:15:00|858.3|853.3|862.3|857.3|862.8|857.8|857.2|852.2|454
1600874400000|2020-09-23 15:20:00|863.2|858.2|863|858|864.5|859.5|861.8|856.8|307
1600874700000|2020-09-23 15:25:00|863.1|858.1|858.8|853.8|863.3|858.3|858.6|853.6|300
1600875000000|2020-09-23 15:30:00|858.9|853.9|858.3|853.3|859.8|854.8|856.9|851.9|308
1600875300000|2020-09-23 15:35:00|858.2|853.2|859.6|854.6|860.7|855.7|857.4|852.4|249
1600875600000|2020-09-23 15:40:00|859.7|854.7|857.6|852.6|859.7|854.7|856.7|851.7|215
1600875900000|2020-09-23 15:45:00|857.7|852.7|856.8|851.8|857.7|852.7|856|851|243
1600876200000|2020-09-23 15:50:00|856.7|851.7|858|853|858.5|853.5|856.5|851.5|228
1600876500000|2020-09-23 15:55:00|858.1|853.1|856.5|851.5|858.6|853.6|856.2|851.2|189
1600876800000|2020-09-23 16:00:00|856.3|851.3|856.1|851.1|857.4|852.4|855.6|850.6|255
1600877100000|2020-09-23 16:05:00|856|851|856.2|851.2|857.6|852.6|855.6|850.6|223
1600877400000|2020-09-23 16:10:00|856.3|851.3|856.3|851.3|856.5|851.5|855.3|850.3|164
1600877700000|2020-09-23 16:15:00|856.2|851.2|855.7|850.7|857|852|855.2|850.2|177
1600878000000|2020-09-23 16:20:00|855.6|850.6|853.6|848.6|855.6|850.6|853.1|848.1|198
1600878300000|2020-09-23 16:25:00|853.8|848.8|852.7|847.7|854.2|849.2|852.3|847.3|159
1600878600000|2020-09-23 16:30:00|852.6|847.6|851|846|853.2|848.2|850.6|845.6|204
1600878900000|2020-09-23 16:35:00|850.9|845.9|851.9|846.9|852.5|847.5|850.1|845.1|279
1600879200000|2020-09-23 16:40:00|852|847|853|848|853|848|851.9|846.9|192
1600879500000|2020-09-23 16:45:00|853.1|848.1|855.1|850.1|856.2|851.2|852.7|847.7|185
1600879800000|2020-09-23 16:50:00|855.2|850.2|853.4|848.4|855.6|850.6|853.2|848.2|192
1600880100000|2020-09-23 16:55:00|853.3|848.3|852.2|847.2|853.8|848.8|852|847|155
1600880400000|2020-09-23 17:00:00|852.1|847.1|851.8|846.8|852.7|847.7|851.2|846.2|183
1600880700000|2020-09-23 17:05:00|851.7|846.7|851.1|846.1|852.1|847.1|850.9|845.9|151
1600881000000|2020-09-23 17:10:00|851|846|851.1|846.1|851.8|846.8|850.9|845.9|164
1600881300000|2020-09-23 17:15:00|851.2|846.2|851|846|851.7|846.7|850.8|845.8|151
1600881600000|2020-09-23 17:20:00|850.9|845.9|851.3|846.3|851.4|846.4|850.7|845.7|115
1600881900000|2020-09-23 17:25:00|851.2|846.2|850.1|845.1|851.2|846.2|849.7|844.7|131
1600882200000|2020-09-23 17:30:00|849.9|844.9|846.7|841.7|850.1|845.1|846.4|841.4|128
1600882500000|2020-09-23 17:35:00|846.8|841.8|843.2|838.2|847|842|841.1|836.1|289
1600882800000|2020-09-23 17:40:00|843.1|838.1|843.1|838.1|843.8|838.8|841.9|836.9|144
1600883100000|2020-09-23 17:45:00|843|838|845.4|840.4|845.4|840.4|842.9|837.9|122
1600883400000|2020-09-23 17:50:00|845.5|840.5|843.4|838.4|845.5|840.5|843.1|838.1|105
1600883700000|2020-09-23 17:55:00|843.5|838.5|841.8|836.8|843.9|838.9|841.6|836.6|98
1600884000000|2020-09-23 18:00:00|842.2|837.2|842|837|842.9|837.9|841.4|836.4|172
1600884300000|2020-09-23 18:05:00|841.9|836.9|842.1|837.1|843.2|838.2|841.5|836.5|188
1600884600000|2020-09-23 18:10:00|842|837|843.7|838.7|843.7|838.7|841.5|836.5|182
1600884900000|2020-09-23 18:15:00|843.4|838.4|840|835|843.4|838.4|839.8|834.8|232
1600885200000|2020-09-23 18:20:00|839.9|834.9|842.6|837.6|843.3|838.3|839.9|834.9|339
1600885500000|2020-09-23 18:25:00|842.5|837.5|842.5|837.5|843.3|838.3|841.7|836.7|291
1600885800000|2020-09-23 18:30:00|842.3|837.3|844.1|839.1|844.2|839.2|841.7|836.7|258
1600886100000|2020-09-23 18:35:00|844.3|839.3|846.8|841.8|846.9|841.9|844|839|235
1600886400000|2020-09-23 18:40:00|846.7|841.7|846.4|841.4|847|842|845.3|840.3|233
1600886700000|2020-09-23 18:45:00|846.5|841.5|845.1|840.1|846.9|841.9|844.5|839.5|163
1600887000000|2020-09-23 18:50:00|845.2|840.2|844.7|839.7|846.1|841.1|844.5|839.5|138
1600887300000|2020-09-23 18:55:00|844.6|839.6|842.9|837.9|844.9|839.9|842.7|837.7|193
1600887600000|2020-09-23 19:00:00|843|838|840.2|835.2|843.5|838.5|840.1|835.1|221
1600887900000|2020-09-23 19:05:00|840.3|835.3|842|837|842.2|837.2|839.8|834.8|239
1600888200000|2020-09-23 19:10:00|841.9|836.9|841.9|836.9|843.6|838.6|841.5|836.5|246
1600888500000|2020-09-23 19:15:00|841.8|836.8|842.6|837.6|842.6|837.6|840.4|835.4|214
1600888800000|2020-09-23 19:20:00|842.5|837.5|842.1|837.1|843.6|838.6|841.9|836.9|181
1600889100000|2020-09-23 19:25:00|842.3|837.3|841.4|836.4|842.4|837.4|840|835|227
1600889400000|2020-09-23 19:30:00|841.5|836.5|839.8|834.8|841.6|836.6|839.7|834.7|135
1600889700000|2020-09-23 19:35:00|839.9|834.9|839.7|834.7|840.4|835.4|839.3|834.3|120
1600890000000|2020-09-23 19:40:00|839.6|834.6|841.1|836.1|841.4|836.4|839.5|834.5|202
1600890300000|2020-09-23 19:45:00|841.2|836.2|840.1|835.1|841.6|836.6|839.8|834.8|129
1600890600000|2020-09-23 19:50:00|839.7|834.7|840.6|835.6|840.6|835.6|839.5|834.5|158
1600890900000|2020-09-23 19:55:00|840.5|835.5|841.6|836.6|841.7|836.7|840.2|835.2|185
1600891200000|2020-09-23 20:00:00|841.7|836.7|841.8|836.8|842.6|837.6|841.2|836.2|84
1600891500000|2020-09-23 20:05:00|842|837|842|837|842.1|837.1|841.5|836.5|48
1600891800000|2020-09-23 20:10:00|841.9|836.9|842.6|837.6|842.9|837.9|841.4|836.4|57
1600892100000|2020-09-23 20:15:00|842.5|837.5|841.7|836.7|842.5|837.5|841.6|836.6|38
1600892400000|2020-09-23 20:20:00|841.6|836.6|841.7|836.7|842.1|837.1|841.6|836.6|28
1600892700000|2020-09-23 20:25:00|841.6|836.6|841.6|836.6|841.9|836.9|841.6|836.6|15
1600893000000|2020-09-23 20:30:00|841.7|836.7|841|836|842.6|837.6|840.8|835.8|39
1600893300000|2020-09-23 20:35:00|841.1|836.1|841.9|836.9|841.9|836.9|841|836|38
1600893600000|2020-09-23 20:40:00|841.8|836.8|841.8|836.8|842.1|837.1|841.5|836.5|22
1600893900000|2020-09-23 20:45:00|841.7|836.7|842.8|837.8|842.9|837.9|841.6|836.6|54
1600894200000|2020-09-23 20:50:00|842.9|837.9|842.2|837.2|843.1|838.1|842.1|837.1|28
1600894500000|2020-09-23 20:55:00|842.3|837.3|847.9|833.1|848.1|837.7|842.2|833|51
1600898400000|2020-09-23 22:00:00|850|830|844.4|839.4|852.1|839.7|844.4|830|56
1600898700000|2020-09-23 22:05:00|844.3|839.3|844.1|839.1|845|840|844|839|38
1600899000000|2020-09-23 22:10:00|844|839|843.6|838.6|844|839|843.1|838.1|41
1600899300000|2020-09-23 22:15:00|843.5|838.5|843.6|838.6|844|839|843.2|838.2|50
1600899600000|2020-09-23 22:20:00|843.5|838.5|843.6|838.6|843.6|838.6|843.4|838.4|3
1600899900000|2020-09-23 22:25:00|843.5|838.5|842.9|837.9|843.6|838.6|841.9|836.9|41
1600900200000|2020-09-23 22:30:00|843.1|838.1|843|838|843.1|838.1|842.8|837.8|13
1600900500000|2020-09-23 22:35:00|842.9|837.9|841|836|842.9|837.9|841|836|70
1600900800000|2020-09-23 22:40:00|840.9|835.9|837.5|832.5|840.9|835.9|837.5|832.5|108
1600901100000|2020-09-23 22:45:00|837.6|832.6|837.5|832.5|839.2|834.2|837.3|832.3|97
1600901400000|2020-09-23 22:50:00|837.6|832.6|839.5|834.5|839.6|834.6|837.6|832.6|58
1600901700000|2020-09-23 22:55:00|839.7|834.7|840.1|835.1|840.8|835.8|839.4|834.4|61
1600902000000|2020-09-23 23:00:00|840|835|841|836|841.7|836.7|840|835|56
1600902300000|2020-09-23 23:05:00|840.9|835.9|839.8|834.8|841.2|836.2|839.4|834.4|61
1600902600000|2020-09-23 23:10:00|839.9|834.9|838.5|833.5|840|835|838.2|833.2|82
1600902900000|2020-09-23 23:15:00|838.4|833.4|835.5|830.5|838.4|833.4|835.4|830.4|125
1600903200000|2020-09-23 23:20:00|835.6|830.6|834.8|829.8|835.8|830.8|833.4|828.4|126
1600903500000|2020-09-23 23:25:00|835.2|830.2|835.1|830.1|836.2|831.2|834.4|829.4|96
1600903800000|2020-09-23 23:30:00|835.3|830.3|835.9|830.9|838.5|831.3|834.9|829.7|104
1600904100000|2020-09-23 23:35:00|835.8|830.8|834.6|829.6|836|831|833.6|828.6|152
1600904400000|2020-09-23 23:40:00|834.5|829.5|837.4|832.4|838|833|834|829|109
1600904700000|2020-09-23 23:45:00|837.5|832.5|837.4|832.4|840.9|834.6|836.9|827.6|127
1600905000000|2020-09-23 23:50:00|837.5|832.5|838.1|833.1|839.6|834.6|836.8|831.8|85
1600905300000|2020-09-23 23:55:00|838.2|833.2|837.2|832.2|838.4|833.4|836.7|831.7|63
1600905600000|2020-09-24 00:00:00|837.1|832.1|841|836|841.5|836.5|837|832|171
1600905900000|2020-09-24 00:05:00|841.1|836.1|840.1|835.1|841.6|836.6|839.5|834.5|252
1600906200000|2020-09-24 00:10:00|840.2|835.2|840.3|835.3|840.3|835.3|839.1|834.1|75
1600906500000|2020-09-24 00:15:00|840.4|835.4|841.2|836.2|841.5|836.5|840.3|835.3|126
1600906800000|2020-09-24 00:20:00|841.1|836.1|840.4|835.4|841.6|836.6|839.8|834.8|104
1600907100000|2020-09-24 00:25:00|840.5|835.5|842.5|837.5|842.5|837.5|840|835|90
1600907400000|2020-09-24 00:30:00|842.7|837.7|841.7|836.7|842.8|837.8|841|836|102
1600907700000|2020-09-24 00:35:00|841.5|836.5|842.4|837.4|842.5|837.5|841.4|836.4|65
1600908000000|2020-09-24 00:40:00|842.5|837.5|842.1|837.1|842.7|837.7|841.4|836.4|31
1600908300000|2020-09-24 00:45:00|842.3|837.3|842|837|842.9|837.9|841.9|836.9|79
1600908600000|2020-09-24 00:50:00|842.3|837.3|842.9|837.9|843.9|838.9|842.2|837.2|94
1600908900000|2020-09-24 00:55:00|843|838|844.1|839.1|844.2|839.2|842.6|837.6|100
1600909200000|2020-09-24 01:00:00|844|839|846.4|841.4|846.6|841.6|843|838|257
1600909500000|2020-09-24 01:05:00|846.5|841.5|844|839|846.6|841.6|843.6|838.6|144
1600909800000|2020-09-24 01:10:00|844.1|839.1|843.4|838.4|844.9|839.9|843.2|838.2|141
1600910100000|2020-09-24 01:15:00|843|838|845.5|840.5|846.1|841.1|843|838|139
1600910400000|2020-09-24 01:20:00|845.6|840.6|848.2|843.2|848.3|843.3|844.9|839.9|171
1600910700000|2020-09-24 01:25:00|848.3|843.3|848.1|843.1|849.5|844.5|847.2|842.2|166
1600911000000|2020-09-24 01:30:00|848|843|848.8|843.8|850.6|845.6|847.5|842.5|164
1600911300000|2020-09-24 01:35:00|848.7|843.7|848.4|843.4|849.8|844.8|847|842|162
1600911600000|2020-09-24 01:40:00|848.5|843.5|846.7|841.7|848.8|843.8|846.7|841.7|132
1600911900000|2020-09-24 01:45:00|846.5|841.5|845.7|840.7|847.1|842.1|845.7|840.7|100
1600912200000|2020-09-24 01:50:00|845.6|840.6|844.5|839.5|845.7|840.7|844.1|839.1|138
1600912500000|2020-09-24 01:55:00|844.8|839.8|844.4|839.4|845.2|840.2|843.3|838.3|142
1600912800000|2020-09-24 02:00:00|844.3|839.3|846.3|841.3|846.7|841.7|844.2|839.2|136
1600913100000|2020-09-24 02:05:00|846.2|841.2|848.7|843.7|848.7|843.7|846.2|841.2|63
1600913400000|2020-09-24 02:10:00|848.4|843.4|845.3|840.3|848.4|843.4|845.3|840.3|91
1600913700000|2020-09-24 02:15:00|845.2|840.2|847|842|848|843|845|840|111
1600914000000|2020-09-24 02:20:00|847.2|842.2|846.2|841.2|847.2|842.2|845.9|840.9|85
1600914300000|2020-09-24 02:25:00|846.3|841.3|844.8|839.8|846.3|841.3|844.7|839.7|67
1600914600000|2020-09-24 02:30:00|844.7|839.7|842.2|837.2|844.8|839.8|841.7|836.7|148
1600914900000|2020-09-24 02:35:00|842.4|837.4|843.2|838.2|843.6|838.6|841.3|836.3|147
1600915200000|2020-09-24 02:40:00|843.1|838.1|842.6|837.6|844.1|839.1|842|837|123
1600915500000|2020-09-24 02:45:00|842.5|837.5|842.6|837.6|843.1|838.1|841.9|836.9|125
1600915800000|2020-09-24 02:50:00|842.4|837.4|842.4|837.4|843.1|838.1|842|837|79
1600916100000|2020-09-24 02:55:00|842.5|837.5|844.6|839.6|844.7|839.7|842.2|837.2|62
1600916400000|2020-09-24 03:00:00|844.5|839.5|843.5|838.5|844.5|839.5|842.3|837.3|128
1600916700000|2020-09-24 03:05:00|843.4|838.4|845.6|840.6|845.8|840.8|842.5|837.5|138
1600917000000|2020-09-24 03:10:00|845.5|840.5|848|843|848.2|843.2|845.3|840.3|99
1600917300000|2020-09-24 03:15:00|847.9|842.9|848.5|843.5|848.8|843.8|847.6|842.6|51
1600917600000|2020-09-24 03:20:00|848.4|843.4|845.8|840.8|848.6|843.6|845.3|840.3|129
1600917900000|2020-09-24 03:25:00|845.9|840.9|844.7|839.7|846|841|844.7|839.7|66
1600918200000|2020-09-24 03:30:00|844.6|839.6|846.6|841.6|846.6|841.6|844.6|839.6|72
1600918500000|2020-09-24 03:35:00|846.4|841.4|846.1|841.1|846.6|841.6|844.7|839.7|58
1600918800000|2020-09-24 03:40:00|846|841|844.9|839.9|846.5|841.5|844.8|839.8|81
1600919100000|2020-09-24 03:45:00|844.8|839.8|845|840|845.5|840.5|844.1|839.1|83
1600919400000|2020-09-24 03:50:00|844.8|839.8|843.7|838.7|845.2|840.2|843.4|838.4|89
1600919700000|2020-09-24 03:55:00|843.9|838.9|844.1|839.1|844.3|839.3|843.2|838.2|102
1600920000000|2020-09-24 04:00:00|844|839|845.6|840.6|845.8|840.8|843.7|838.7|54
1600920300000|2020-09-24 04:05:00|845.5|840.5|846.1|841.1|846.2|841.2|845.1|840.1|46
1600920600000|2020-09-24 04:10:00|846.2|841.2|846.4|841.4|846.8|841.8|845.8|840.8|39
1600920900000|2020-09-24 04:15:00|846.5|841.5|845.7|840.7|846.8|841.8|845.4|840.4|34
1600921200000|2020-09-24 04:20:00|845.8|840.8|845.5|840.5|846.3|841.3|845.3|840.3|39
1600921500000|2020-09-24 04:25:00|845.3|840.3|844.6|839.6|845.3|840.3|844.5|839.5|60
1600921800000|2020-09-24 04:30:00|844.8|839.8|842.2|837.2|844.8|839.8|841.5|836.5|120
1600922100000|2020-09-24 04:35:00|842.1|837.1|841.8|836.8|842.6|837.6|841|836|78
1600922400000|2020-09-24 04:40:00|841.7|836.7|840.8|835.8|841.8|836.8|840.6|835.6|79
1600922700000|2020-09-24 04:45:00|840.6|835.6|841.9|836.9|842.1|837.1|840.3|835.3|62
1600923000000|2020-09-24 04:50:00|841.7|836.7|840.7|835.7|842.5|837.5|840.5|835.5|74
1600923300000|2020-09-24 04:55:00|840.5|835.5|837.7|832.7|840.5|835.5|837.6|832.6|170
1600923600000|2020-09-24 05:00:00|837.8|832.8|838|833|839|834|836|831|239
1600923900000|2020-09-24 05:05:00|838.1|833.1|839.2|834.2|839.2|834.2|836.9|831.9|164
1600924200000|2020-09-24 05:10:00|839.1|834.1|838|833|839.3|834.3|837.8|832.8|106
1600924500000|2020-09-24 05:15:00|838.1|833.1|839.2|834.2|839.8|834.8|838|833|104
1600924800000|2020-09-24 05:20:00|839.1|834.1|838.5|833.5|839.3|834.3|838.2|833.2|100
1600925100000|2020-09-24 05:25:00|838.4|833.4|838.8|833.8|839.4|834.4|837.7|832.7|124
1600925400000|2020-09-24 05:30:00|838.9|833.9|838.3|833.3|839.8|834.8|837.2|832.2|244
1600925700000|2020-09-24 05:35:00|838.2|833.2|836.7|831.7|838.4|833.4|836.4|831.4|195
1600926000000|2020-09-24 05:40:00|836.6|831.6|834.7|829.7|837.2|832.2|834.7|829.7|141
1600926300000|2020-09-24 05:45:00|834.9|829.9|836.8|831.8|836.9|831.9|834.6|829.6|136
1600926600000|2020-09-24 05:50:00|836.9|831.9|837.8|832.8|838.9|833.9|836.9|831.9|107
1600926900000|2020-09-24 05:55:00|838|833|838.8|833.8|838.8|833.8|837.7|832.7|104
1600927200000|2020-09-24 06:00:00|838.7|833.7|839.9|834.9|841.8|836.8|838.7|833.7|280
1600927500000|2020-09-24 06:05:00|839.8|834.8|840.7|835.7|841.2|836.2|838.6|833.6|264
1600927800000|2020-09-24 06:10:00|840.6|835.6|840.4|835.4|841.8|836.8|838.8|833.8|176
1600928100000|2020-09-24 06:15:00|840.3|835.3|837.4|832.4|840.4|835.4|837.2|832.2|142
1600928400000|2020-09-24 06:20:00|837.5|832.5|838.2|833.2|839|834|837.4|832.4|149
1600928700000|2020-09-24 06:25:00|838.3|833.3|840.1|835.1|841|836|838.3|833.3|158
1600929000000|2020-09-24 06:30:00|840.2|835.2|838.2|833.2|840.5|835.5|837.9|832.9|172
1600929300000|2020-09-24 06:35:00|838.4|833.4|836.7|831.7|839.1|834.1|835.9|830.9|159
1600929600000|2020-09-24 06:40:00|836.6|831.6|838.5|833.5|839.3|834.3|836.1|831.1|147
1600929900000|2020-09-24 06:45:00|838.7|833.7|837.6|832.6|839.1|834.1|837.2|832.2|162
1600930200000|2020-09-24 06:50:00|837.7|832.7|835.1|830.1|838.3|833.3|834.7|829.7|213
1600930500000|2020-09-24 06:55:00|835.2|830.2|838.2|833.2|838.8|833.8|835.2|830.2|232
1600930800000|2020-09-24 07:00:00|838.1|833.1|840.5|835.5|841.6|836.6|837.7|832.7|211
1600931100000|2020-09-24 07:05:00|840.3|835.3|842.4|837.4|843.2|838.2|840|835|165
1600931400000|2020-09-24 07:10:00|842.5|837.5|841.3|836.3|843.1|838.1|841.3|836.3|187
1600931700000|2020-09-24 07:15:00|841.4|836.4|842.5|837.5|842.8|837.8|839.3|834.3|247
1600932000000|2020-09-24 07:20:00|842.6|837.6|840.8|835.8|843.1|838.1|840.7|835.7|183
1600932300000|2020-09-24 07:25:00|840.9|835.9|841.8|836.8|841.9|836.9|840.2|835.2|151
1600932600000|2020-09-24 07:30:00|841.7|836.7|844.7|839.7|844.9|839.9|841.4|836.4|159
1600932900000|2020-09-24 07:35:00|844.6|839.6|845.1|840.1|845.8|840.8|844.1|839.1|220
1600933200000|2020-09-24 07:40:00|844.9|839.9|843.8|838.8|845.2|840.2|843.7|838.7|149
1600933500000|2020-09-24 07:45:00|844|839|845.2|840.2|846|841|843.9|838.9|125
1600933800000|2020-09-24 07:50:00|845.3|840.3|846.1|841.1|846.5|841.5|843.8|838.8|148
1600934100000|2020-09-24 07:55:00|845.8|840.8|845.9|840.9|846.7|841.7|844.3|839.3|125
1600934400000|2020-09-24 08:00:00|845.8|840.8|845.4|840.4|846.4|841.4|845|840|117
1600934700000|2020-09-24 08:05:00|845.3|840.3|843.4|838.4|845.5|840.5|843|838|110
1600935000000|2020-09-24 08:10:00|843.5|838.5|841.2|836.2|844|839|841.2|836.2|100
1600935300000|2020-09-24 08:15:00|841.1|836.1|840.7|835.7|841.4|836.4|840.7|835.7|109
1600935600000|2020-09-24 08:20:00|840.6|835.6|840.5|835.5|841.1|836.1|839.8|834.8|106
1600935900000|2020-09-24 08:25:00|840.4|835.4|841.9|836.9|841.9|836.9|840.4|835.4|82
1600936200000|2020-09-24 08:30:00|841.8|836.8|840.7|835.7|841.8|836.8|840|835|102
1600936500000|2020-09-24 08:35:00|840.6|835.6|839.4|834.4|841.4|836.4|839.2|834.2|114
1600936800000|2020-09-24 08:40:00|839.6|834.6|838.9|833.9|840.4|835.4|838.7|833.7|108
1600937100000|2020-09-24 08:45:00|838.7|833.7|841|836|841.5|836.5|838.6|833.6|129
1600937400000|2020-09-24 08:50:00|840.9|835.9|840.9|835.9|841.6|836.6|839.9|834.9|86
1600937700000|2020-09-24 08:55:00|840.8|835.8|841.7|836.7|841.9|836.9|840.4|835.4|102
1600938000000|2020-09-24 09:00:00|841.8|836.8|841.2|836.2|842.8|837.8|840.4|835.4|133
1600938300000|2020-09-24 09:05:00|841.4|836.4|839.7|834.7|841.9|836.9|839.3|834.3|137
1600938600000|2020-09-24 09:10:00|839.6|834.6|841.8|836.8|842|837|839.6|834.6|108
1600938900000|2020-09-24 09:15:00|841.9|836.9|841.8|836.8|842.9|837.9|841.6|836.6|87
1600939200000|2020-09-24 09:20:00|841.9|836.9|843.8|838.8|844.3|839.3|841.9|836.9|124
1600939500000|2020-09-24 09:25:00|843.7|838.7|844.1|839.1|844.4|839.4|843.3|838.3|83
1600939800000|2020-09-24 09:30:00|844.2|839.2|844.3|839.3|845.4|840.4|843.9|838.9|126
1600940100000|2020-09-24 09:35:00|844.4|839.4|844.7|839.7|844.8|839.8|844.1|839.1|99
1600940400000|2020-09-24 09:40:00|844.5|839.5|843.4|838.4|847.3|842.3|842.9|837.9|137
1600940700000|2020-09-24 09:45:00|843.3|838.3|843.2|838.2|843.3|838.3|842.5|837.5|83
1600941000000|2020-09-24 09:50:00|843.3|838.3|842.8|837.8|843.5|838.5|842.3|837.3|96
1600941300000|2020-09-24 09:55:00|842.7|837.7|843.9|838.9|844|839|842.6|837.6|93
1600941600000|2020-09-24 10:00:00|843.8|838.8|844|839|844.7|839.7|843.1|838.1|162
1600941900000|2020-09-24 10:05:00|844.1|839.1|843.9|838.9|844.3|839.3|842.7|837.7|120
1600942200000|2020-09-24 10:10:00|844|839|843|838|844.1|839.1|842.7|837.7|120
1600942500000|2020-09-24 10:15:00|843.1|838.1|842.2|837.2|843.1|838.1|842.1|837.1|84
1600942800000|2020-09-24 10:20:00|842.3|837.3|842|837|843.3|838.3|841.9|836.9|71
1600943100000|2020-09-24 10:25:00|842.2|837.2|842|837|842.3|837.3|841.1|836.1|86
1600943400000|2020-09-24 10:30:00|841.9|836.9|841.4|836.4|842.2|837.2|841.1|836.1|92
1600943700000|2020-09-24 10:35:00|841.5|836.5|841.3|836.3|841.5|836.5|840.6|835.6|62
1600944000000|2020-09-24 10:40:00|841.2|836.2|840.6|835.6|841.3|836.3|839.4|834.4|95
1600944300000|2020-09-24 10:45:00|840.7|835.7|840.8|835.8|841.2|836.2|839.8|834.8|124
1600944600000|2020-09-24 10:50:00|840.6|835.6|840.9|835.9|841.6|836.6|840.3|835.3|95
1600944900000|2020-09-24 10:55:00|840.8|835.8|840.1|835.1|841.3|836.3|839.7|834.7|105
1600945200000|2020-09-24 11:00:00|840|835|841.1|836.1|841.3|836.3|839.9|834.9|139
1600945500000|2020-09-24 11:05:00|841|836|841|836|841.6|836.6|840.5|835.5|120
1600945800000|2020-09-24 11:10:00|841.1|836.1|840.9|835.9|841.3|836.3|840.5|835.5|98
1600946100000|2020-09-24 11:15:00|840.8|835.8|840|835|841.3|836.3|839.6|834.6|102
1600946400000|2020-09-24 11:20:00|840.1|835.1|837|832|840.1|835.1|836.7|831.7|144
1600946700000|2020-09-24 11:25:00|836.9|831.9|838.1|833.1|838.2|833.2|835.9|830.9|145
1600947000000|2020-09-24 11:30:00|838|833|839.6|834.6|839.8|834.8|837.7|832.7|111
1600947300000|2020-09-24 11:35:00|839.5|834.5|839.6|834.6|840.3|835.3|839.4|834.4|86
1600947600000|2020-09-24 11:40:00|839.7|834.7|837.5|832.5|839.7|834.7|837.5|832.5|83
1600947900000|2020-09-24 11:45:00|837.6|832.6|836.9|831.9|837.8|832.8|836.6|831.6|69
1600948200000|2020-09-24 11:50:00|836.8|831.8|837|832|837.7|832.7|836.3|831.3|93
1600948500000|2020-09-24 11:55:00|836.9|831.9|836.5|831.5|837.9|832.9|835.9|830.9|123
1600948800000|2020-09-24 12:00:00|836.3|831.3|834.9|829.9|836.6|831.6|834.5|829.5|169
1600949100000|2020-09-24 12:05:00|835|830|835|830|835.5|830.5|833.8|828.8|187
1600949400000|2020-09-24 12:10:00|834.9|829.9|834.8|829.8|835.9|830.9|834.5|829.5|124
1600949700000|2020-09-24 12:15:00|835|830|836.6|831.6|836.9|831.9|834.1|829.1|212
1600950000000|2020-09-24 12:20:00|836.4|831.4|833.3|828.3|836.7|831.7|832.7|827.7|256
1600950300000|2020-09-24 12:25:00|833.1|828.1|835|830|835.4|830.4|833.1|828.1|85
1600950600000|2020-09-24 12:30:00|835.4|830.4|834.6|829.6|836|831|831.6|826.6|356
1600950900000|2020-09-24 12:35:00|835.7|830.7|833.1|828.1|835.9|830.9|831.9|826.9|316
1600951200000|2020-09-24 12:40:00|833|828|831.6|826.6|833.4|828.4|831.3|826.3|212
1600951500000|2020-09-24 12:45:00|831.5|826.5|830.4|825.4|832.4|827.4|830.3|825.3|278
1600951800000|2020-09-24 12:50:00|830.5|825.5|830.7|825.7|832.1|827.1|829.7|824.7|266
1600952100000|2020-09-24 12:55:00|830.8|825.8|832.6|827.6|833|828|830|825|215
1600952400000|2020-09-24 13:00:00|832.7|827.7|834.7|829.7|836.5|831.5|831.8|826.8|284
1600952700000|2020-09-24 13:05:00|834.8|829.8|836.1|831.1|840.1|835.1|833.9|828.9|351
1600953000000|2020-09-24 13:10:00|836.2|831.2|832.1|827.1|836.3|831.3|831.8|826.8|256
1600953300000|2020-09-24 13:15:00|832|827|833|828|835.6|830.6|831.6|826.6|274
1600953600000|2020-09-24 13:20:00|833.1|828.1|838.3|833.3|838.7|833.7|832.5|827.5|270
1600953900000|2020-09-24 13:25:00|838.2|833.2|837.2|832.2|839|834|836.9|831.9|233
1600954200000|2020-09-24 13:30:00|837.3|832.3|834.5|829.5|839.8|834.8|834|829|484
1600954500000|2020-09-24 13:35:00|834.3|829.3|832.6|827.6|835.6|830.6|832.1|827.1|507
1600954800000|2020-09-24 13:40:00|832.5|827.5|834|829|834.3|829.3|831.9|826.9|379
1600955100000|2020-09-24 13:45:00|834.1|829.1|839.2|834.2|839.6|834.6|832.2|827.2|545
1600955400000|2020-09-24 13:50:00|839.1|834.1|840.1|835.1|840.6|835.6|838.1|833.1|377
1600955700000|2020-09-24 13:55:00|839.9|834.9|838.7|833.7|840.1|835.1|836.3|831.3|360
1600956000000|2020-09-24 14:00:00|838.8|833.8|840.9|835.9|842.5|837.5|838.7|833.7|475
1600956300000|2020-09-24 14:05:00|841|836|842.1|837.1|842.1|837.1|839.1|834.1|510
1600956600000|2020-09-24 14:10:00|841.7|836.7|838.8|833.8|842.3|837.3|838.3|833.3|455
1600956900000|2020-09-24 14:15:00|838.9|833.9|838.2|833.2|841.4|836.4|837.5|832.5|387
1600957200000|2020-09-24 14:20:00|838.1|833.1|837.4|832.4|839.1|834.1|835.9|830.9|324
1600957500000|2020-09-24 14:25:00|837.5|832.5|835.1|830.1|837.7|832.7|834.6|829.6|279
1600957800000|2020-09-24 14:30:00|835.5|830.5|834.3|829.3|835.5|830.5|833.5|828.5|318
1600958100000|2020-09-24 14:35:00|834.4|829.4|833.2|828.2|834.6|829.6|832.6|827.6|362
1600958400000|2020-09-24 14:40:00|833.1|828.1|835.2|830.2|835.4|830.4|832.7|827.7|267
1600958700000|2020-09-24 14:45:00|835.6|830.6|835|830|837.6|832.6|834.7|829.7|437
1600959000000|2020-09-24 14:50:00|834.9|829.9|838.6|833.6|838.9|833.9|833.5|828.5|301
1600959300000|2020-09-24 14:55:00|838.5|833.5|838.7|833.7|840.3|835.3|837.2|832.2|307
1600959600000|2020-09-24 15:00:00|838.5|833.5|835.8|830.8|839.5|834.5|835.6|830.6|293
1600959900000|2020-09-24 15:05:00|835.9|830.9|837.1|832.1|837.1|832.1|834.2|829.2|317
1600960200000|2020-09-24 15:10:00|837.3|832.3|840.4|835.4|840.6|835.6|837|832|282
1600960500000|2020-09-24 15:15:00|840.3|835.3|839.2|834.2|840.5|835.5|839.1|834.1|238
1600960800000|2020-09-24 15:20:00|839.3|834.3|841.2|836.2|842.5|837.5|838.9|833.9|190
1600961100000|2020-09-24 15:25:00|841.1|836.1|840.7|835.7|842.5|837.5|840.6|835.6|245
1600961400000|2020-09-24 15:30:00|840.8|835.8|841.8|836.8|842|837|839.8|834.8|188
1600961700000|2020-09-24 15:35:00|841.6|836.6|843.1|838.1|843.2|838.2|841.4|836.4|217
1600962000000|2020-09-24 15:40:00|843|838|844.2|839.2|844.4|839.4|843|838|218
1600962300000|2020-09-24 15:45:00|844.3|839.3|841.6|836.6|844.6|839.6|841.3|836.3|187
1600962600000|2020-09-24 15:50:00|841.7|836.7|844.5|839.5|844.8|839.8|841.2|836.2|215
1600962900000|2020-09-24 15:55:00|844.4|839.4|847.1|842.1|847.1|842.1|843.4|838.4|298
1600963200000|2020-09-24 16:00:00|847.3|842.3|850.4|845.4|850.5|845.5|847.1|842.1|342
1600963500000|2020-09-24 16:05:00|850.3|845.3|850.6|845.6|853.8|848.8|850.2|845.2|358
1600963800000|2020-09-24 16:10:00|850.5|845.5|849.6|844.6|851.3|846.3|848.9|843.9|270
1600964100000|2020-09-24 16:15:00|849.3|844.3|850.5|845.5|851.2|846.2|849|844|251
1600964400000|2020-09-24 16:20:00|850.4|845.4|850.7|845.7|851.2|846.2|850|845|150
1600964700000|2020-09-24 16:25:00|850.8|845.8|849.6|844.6|851.8|846.8|849.5|844.5|220
1600965000000|2020-09-24 16:30:00|849.7|844.7|850|845|850.4|845.4|849.3|844.3|204
1600965300000|2020-09-24 16:35:00|850.1|845.1|849.1|844.1|850.5|845.5|848.8|843.8|206
1600965600000|2020-09-24 16:40:00|849|844|849.7|844.7|850.1|845.1|848.8|843.8|182
1600965900000|2020-09-24 16:45:00|849.5|844.5|848.2|843.2|850.1|845.1|847.6|842.6|209
1600966200000|2020-09-24 16:50:00|848.3|843.3|848.9|843.9|849|844|848.2|843.2|161
1600966500000|2020-09-24 16:55:00|848.8|843.8|848.7|843.7|849.1|844.1|848.4|843.4|192
1600966800000|2020-09-24 17:00:00|848.5|843.5|847.9|842.9|849|844|847.6|842.6|228
1600967100000|2020-09-24 17:05:00|848|843|847.5|842.5|848.2|843.2|847.3|842.3|156
1600967400000|2020-09-24 17:10:00|847.4|842.4|850.2|845.2|850.3|845.3|847.4|842.4|211
1600967700000|2020-09-24 17:15:00|850.3|845.3|850.3|845.3|852|847|849.8|844.8|239
1600968000000|2020-09-24 17:20:00|850.4|845.4|851.1|846.1|851.4|846.4|849.9|844.9|225
1600968300000|2020-09-24 17:25:00|851|846|852.1|847.1|852.3|847.3|850.7|845.7|164
1600968600000|2020-09-24 17:30:00|852.2|847.2|855|850|855.1|850.1|851.9|846.9|175
1600968900000|2020-09-24 17:35:00|855.1|850.1|855.1|850.1|855.3|850.3|853.4|848.4|197
1600969200000|2020-09-24 17:40:00|855.2|850.2|856.5|851.5|856.7|851.7|854.5|849.5|220
1600969500000|2020-09-24 17:45:00|856.4|851.4|855|850|856.7|851.7|854.7|849.7|212
1600969800000|2020-09-24 17:50:00|855.1|850.1|857.6|852.6|857.8|852.8|855.1|850.1|189
1600970100000|2020-09-24 17:55:00|857.5|852.5|853.9|848.9|857.6|852.6|853.4|848.4|211
1600970400000|2020-09-24 18:00:00|853.8|848.8|855.3|850.3|855.8|850.8|853.8|848.8|246
1600970700000|2020-09-24 18:05:00|855.2|850.2|853.5|848.5|855.7|850.7|853.4|848.4|130
1600971000000|2020-09-24 18:10:00|853.4|848.4|853.1|848.1|853.8|848.8|852.3|847.3|137
1600971300000|2020-09-24 18:15:00|853.2|848.2|850.7|845.7|854.3|849.3|850.7|845.7|196
1600971600000|2020-09-24 18:20:00|850.5|845.5|851.1|846.1|851.6|846.6|850.5|845.5|143
1600971900000|2020-09-24 18:25:00|851|846|850.6|845.6|851.2|846.2|850|845|158
1600972200000|2020-09-24 18:30:00|850.5|845.5|852.5|847.5|852.8|847.8|850.5|845.5|137
1600972500000|2020-09-24 18:35:00|852.6|847.6|853|848|853|848|852.2|847.2|108
1600972800000|2020-09-24 18:40:00|853.1|848.1|854.1|849.1|854.6|849.6|852.9|847.9|122
1600973100000|2020-09-24 18:45:00|854|849|851|846|854.1|849.1|851|846|209
1600973400000|2020-09-24 18:50:00|850.9|845.9|850|845|851.2|846.2|849.4|844.4|181
1600973700000|2020-09-24 18:55:00|849.9|844.9|848.7|843.7|850.5|845.5|848.5|843.5|216
1600974000000|2020-09-24 19:00:00|848.6|843.6|848.6|843.6|851.1|846.1|848.1|843.1|210
1600974300000|2020-09-24 19:05:00|848.8|843.8|850.9|845.9|851.1|846.1|848.7|843.7|167
1600974600000|2020-09-24 19:10:00|850.8|845.8|852.3|847.3|852.5|847.5|850.5|845.5|117
1600974900000|2020-09-24 19:15:00|852.2|847.2|850.1|845.1|852.2|847.2|849.7|844.7|117
1600975200000|2020-09-24 19:20:00|850.2|845.2|848.7|843.7|850.7|845.7|847.4|842.4|224
1600975500000|2020-09-24 19:25:00|848.5|843.5|848.9|843.9|849.6|844.6|848.1|843.1|173
1600975800000|2020-09-24 19:30:00|849|844|849.4|844.4|849.9|844.9|848.1|843.1|169
1600976100000|2020-09-24 19:35:00|849.3|844.3|851.1|846.1|851.2|846.2|848.7|843.7|106
1600976400000|2020-09-24 19:40:00|851.2|846.2|851.7|846.7|852.3|847.3|851.2|846.2|158
1600976700000|2020-09-24 19:45:00|851.6|846.6|851.5|846.5|852.6|847.6|851.5|846.5|101
1600977000000|2020-09-24 19:50:00|851.4|846.4|852.9|847.9|852.9|847.9|851.2|846.2|140
1600977300000|2020-09-24 19:55:00|853|848|853.4|848.4|853.4|848.4|852.3|847.3|161
1600977600000|2020-09-24 20:00:00|853.3|848.3|852.8|847.8|853.6|848.6|852.3|847.3|63
1600977900000|2020-09-24 20:05:00|852.9|847.9|853.6|848.6|854|849|852.9|847.9|32
1600978200000|2020-09-24 20:10:00|853.5|848.5|853.5|848.5|853.8|848.8|853.1|848.1|34
1600978500000|2020-09-24 20:15:00|853.4|848.4|853.3|848.3|854.1|849.1|853.1|848.1|34
1600978800000|2020-09-24 20:20:00|853.2|848.2|853.1|848.1|853.3|848.3|852.9|847.9|13
1600979100000|2020-09-24 20:25:00|853.2|848.2|852.6|847.6|853.2|848.2|852.6|847.6|20
1600979400000|2020-09-24 20:30:00|852.7|847.7|852.8|847.8|853.5|848.5|852.6|847.6|36
1600979700000|2020-09-24 20:35:00|852.7|847.7|852.1|847.1|852.8|847.8|852|847|23
1600980000000|2020-09-24 20:40:00|851.9|846.9|851.9|846.9|852|847|851.6|846.6|20
1600980300000|2020-09-24 20:45:00|851.6|846.6|851.4|846.4|851.8|846.8|851.1|846.1|23
1600980600000|2020-09-24 20:50:00|851.2|846.2|851.9|846.9|852|847|851.1|846.1|15
1600980900000|2020-09-24 20:55:00|851.7|846.7|856.2|842.7|856.4|846.7|851.4|842.7|31
1600984800000|2020-09-24 22:00:00|858.6|838.6|859.9|839.9|860.3|840.3|858.6|838.6|10
1600985100000|2020-09-24 22:05:00|860.1|846.5|853|848|860.1|848|852.4|846.5|28
1600985400000|2020-09-24 22:10:00|853.3|848.3|853.1|848.1|853.5|848.5|852.8|847.8|45
1600985700000|2020-09-24 22:15:00|853|848|852.7|847.7|853.3|848.3|852.7|847.7|21
1600986000000|2020-09-24 22:20:00|852.8|847.8|852.6|847.6|853|848|852.4|847.4|19
1600986300000|2020-09-24 22:25:00|852.5|847.5|853.2|848.2|853.3|848.3|852.1|847.1|26
1600986600000|2020-09-24 22:30:00|853.1|848.1|852.8|847.8|853.1|848.1|852.2|847.2|17
1600986900000|2020-09-24 22:35:00|852.7|847.7|852.2|847.2|852.7|847.7|852.2|847.2|15
1600987200000|2020-09-24 22:40:00|852.4|847.4|851.5|846.5|852.4|847.4|851.2|846.2|25
1600987500000|2020-09-24 22:45:00|851.4|846.4|851.9|846.9|852.2|847.2|851.3|846.3|29
1600987800000|2020-09-24 22:50:00|851.8|846.8|851.9|846.9|852|847|851.8|846.8|10
1600988100000|2020-09-24 22:55:00|852|847|851.8|846.8|852.4|847.4|851.8|846.8|19
1600988400000|2020-09-24 23:00:00|851.9|846.9|850.7|845.7|851.9|846.9|850.4|845.4|16
1600988700000|2020-09-24 23:05:00|850.8|845.8|851.6|846.6|851.7|846.7|850.8|845.8|15
1600989000000|2020-09-24 23:10:00|851.7|846.7|851.7|846.7|851.7|846.7|851.6|846.6|11
1600989300000|2020-09-24 23:15:00|851.6|846.6|852.7|847.7|852.8|847.8|851.6|846.6|19
1600989600000|2020-09-24 23:20:00|852.5|847.5|852.3|847.3|852.6|847.6|852|847|15
1600989900000|2020-09-24 23:25:00|852.1|847.1|852.5|847.5|852.7|847.7|852|847|21
1600990200000|2020-09-24 23:30:00|852.6|847.6|853.4|848.4|853.4|848.4|852.2|847.2|39
1600990500000|2020-09-24 23:35:00|853.3|848.3|853.8|848.8|854.3|849.3|853.3|848.3|39
1600990800000|2020-09-24 23:40:00|853.7|848.7|854.3|849.3|854.7|849.7|853.6|848.6|43
1600991100000|2020-09-24 23:45:00|854.4|849.4|853.4|848.4|854.4|849.4|852.6|847.6|41
1600991400000|2020-09-24 23:50:00|853.6|848.6|853|848|854|849|853|848|49
1600991700000|2020-09-24 23:55:00|853.1|848.1|853.3|848.3|853.5|848.5|853.1|848.1|32
1600992000000|2020-09-25 00:00:00|853.2|848.2|851.2|846.2|854.7|849.7|850.5|845.5|178
1600992300000|2020-09-25 00:05:00|851.3|846.3|852.4|847.4|852.4|847.4|850.4|845.4|108
1600992600000|2020-09-25 00:10:00|852.1|847.1|852.3|847.3|853|848|851.7|846.7|72
1600992900000|2020-09-25 00:15:00|852.2|847.2|851.7|846.7|852.5|847.5|851.3|846.3|82
1600993200000|2020-09-25 00:20:00|851.8|846.8|850.5|845.5|851.8|846.8|850.2|845.2|59
1600993500000|2020-09-25 00:25:00|850.3|845.3|850.2|845.2|850.6|845.6|849.5|844.5|80
1600993800000|2020-09-25 00:30:00|850.4|845.4|850.6|845.6|850.9|845.9|849.6|844.6|40
1600994100000|2020-09-25 00:35:00|850.5|845.5|852|847|852.1|847.1|850.3|845.3|46
1600994400000|2020-09-25 00:40:00|851.9|846.9|852.5|847.5|852.8|847.8|851.8|846.8|38
1600994700000|2020-09-25 00:45:00|852.7|847.7|852.7|847.7|853|848|852|847|53
1600995000000|2020-09-25 00:50:00|852.9|847.9|853.5|848.5|853.5|848.5|852.6|847.6|59
1600995300000|2020-09-25 00:55:00|853.4|848.4|853.4|848.4|854.2|849.2|853.3|848.3|98
1600995600000|2020-09-25 01:00:00|853.6|848.6|854.1|849.1|855.2|850.2|852.8|847.8|228
1600995900000|2020-09-25 01:05:00|854.2|849.2|850.7|845.7|854.5|849.5|850.7|845.7|238
1600996200000|2020-09-25 01:10:00|850.8|845.8|852.3|847.3|852.9|847.9|850.5|845.5|158
1600996500000|2020-09-25 01:15:00|852.5|847.5|853.8|848.8|854.4|849.4|852.4|847.4|140
1600996800000|2020-09-25 01:20:00|853.7|848.7|853.7|848.7|855.1|850.1|853.5|848.5|171
1600997100000|2020-09-25 01:25:00|853.8|848.8|853.6|848.6|854.8|849.8|853.3|848.3|109
1600997400000|2020-09-25 01:30:00|853.7|848.7|850.5|845.5|854.4|849.4|850.4|845.4|202
1600997700000|2020-09-25 01:35:00|850.6|845.6|850.9|845.9|851.3|846.3|850|845|146
1600998000000|2020-09-25 01:40:00|851.1|846.1|850.9|845.9|851.7|846.7|850.2|845.2|126
1600998300000|2020-09-25 01:45:00|851|846|851.4|846.4|851.8|846.8|850.7|845.7|126
1600998600000|2020-09-25 01:50:00|851.3|846.3|851.7|846.7|851.8|846.8|851|846|92
1600998900000|2020-09-25 01:55:00|851.6|846.6|851.1|846.1|851.7|846.7|850.5|845.5|40
1600999200000|2020-09-25 02:00:00|851|846|851.1|846.1|851.7|846.7|850.7|845.7|70
1600999500000|2020-09-25 02:05:00|850.8|845.8|852.1|847.1|852.2|847.2|850.8|845.8|91
1600999800000|2020-09-25 02:10:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|80
1601000100000|2020-09-25 02:15:00|852.1|847.1|853.1|848.1|853.1|848.1|852.1|847.1|92
1601000400000|2020-09-25 02:20:00|853.2|848.2|853.6|848.6|854|849|853.1|848.1|81
1601000700000|2020-09-25 02:25:00|853.7|848.7|853.2|848.2|854|849|852.6|847.6|39
1601001000000|2020-09-25 02:30:00|853.3|848.3|853.2|848.2|853.7|848.7|852.4|847.4|85
1601001300000|2020-09-25 02:35:00|853.3|848.3|852|847|854.1|849.1|851.9|846.9|57
1601001600000|2020-09-25 02:40:00|852.3|847.3|852.8|847.8|853.5|848.5|852.1|847.1|82
1601001900000|2020-09-25 02:45:00|853|848|855.4|850.4|855.4|850.4|853|848|89
1601002200000|2020-09-25 02:50:00|855.3|850.3|854.3|849.3|855.5|850.5|854.2|849.2|73
1601002500000|2020-09-25 02:55:00|854.4|849.4|853.9|848.9|854.7|849.7|853.8|848.8|38
1601002800000|2020-09-25 03:00:00|854|849|854.5|849.5|854.9|849.9|853.9|848.9|66
1601003100000|2020-09-25 03:05:00|854.3|849.3|855.1|850.1|855.7|850.7|854.3|849.3|48
1601003400000|2020-09-25 03:10:00|855.3|850.3|856.4|851.4|856.8|851.8|855.2|850.2|102
1601003700000|2020-09-25 03:15:00|856.5|851.5|857|852|857.4|852.4|856.4|851.4|61
1601004000000|2020-09-25 03:20:00|856.9|851.9|858.6|853.6|858.9|853.9|856.9|851.9|64
1601004300000|2020-09-25 03:25:00|858.9|853.9|859.3|854.3|859.6|854.6|858.6|853.6|63
1601004600000|2020-09-25 03:30:00|859.2|854.2|859.3|854.3|860.1|855.1|859|854|67
1601004900000|2020-09-25 03:35:00|859.5|854.5|859.7|854.7|860.2|855.2|858.7|853.7|51
1601005200000|2020-09-25 03:40:00|859.8|854.8|858.3|853.3|859.8|854.8|858.1|853.1|26
1601005500000|2020-09-25 03:45:00|858.2|853.2|858.3|853.3|858.7|853.7|858|853|30
1601005800000|2020-09-25 03:50:00|858.1|853.1|858.4|853.4|858.5|853.5|857.4|852.4|53
1601006100000|2020-09-25 03:55:00|859.4|854.4|859.4|854.4|860.2|855.2|858.3|853.3|70
1601006400000|2020-09-25 04:00:00|859.3|854.3|860.9|855.9|861.1|856.1|859.2|854.2|56
1601006700000|2020-09-25 04:05:00|861|856|860.8|855.8|861.1|856.1|860|855|54
1601007000000|2020-09-25 04:10:00|860.6|855.6|860.5|855.5|860.9|855.9|860.4|855.4|29
1601007300000|2020-09-25 04:15:00|860.4|855.4|860.5|855.5|860.8|855.8|859.9|854.9|42
1601007600000|2020-09-25 04:20:00|860.3|855.3|861|856|861.1|856.1|860.3|855.3|36
1601007900000|2020-09-25 04:25:00|861.3|856.3|861.4|856.4|861.5|856.5|861.1|856.1|54
1601008200000|2020-09-25 04:30:00|861.3|856.3|862.8|857.8|863|858|861.2|856.2|96
1601008500000|2020-09-25 04:35:00|862.7|857.7|863.2|858.2|863.9|858.9|862.5|857.5|58
1601008800000|2020-09-25 04:40:00|863.1|858.1|864.3|859.3|864.3|859.3|863|858|105
1601009100000|2020-09-25 04:45:00|864.4|859.4|865|860|865.5|860.5|863.6|858.6|51
1601009400000|2020-09-25 04:50:00|865.1|860.1|864.7|859.7|865.7|860.7|864.5|859.5|115
1601009700000|2020-09-25 04:55:00|864.6|859.6|865.2|860.2|865.5|860.5|864.1|859.1|45
1601010000000|2020-09-25 05:00:00|865.3|860.3|864.1|859.1|866|861|864|859|154
1601010300000|2020-09-25 05:05:00|864|859|863.2|858.2|864.1|859.1|862.8|857.8|77
1601010600000|2020-09-25 05:10:00|863.3|858.3|863.7|858.7|864.1|859.1|863.2|858.2|54
1601010900000|2020-09-25 05:15:00|863.8|858.8|862.7|857.7|863.8|858.8|862.5|857.5|63
1601011200000|2020-09-25 05:20:00|862.6|857.6|863.9|858.9|864|859|862.6|857.6|63
1601011500000|2020-09-25 05:25:00|864|859|863.3|858.3|864|859|862.9|857.9|84
1601011800000|2020-09-25 05:30:00|863.2|858.2|862.5|857.5|863.3|858.3|862.2|857.2|173
1601012100000|2020-09-25 05:35:00|862.4|857.4|863|858|863.7|858.7|862.4|857.4|99
1601012400000|2020-09-25 05:40:00|862.9|857.9|862.7|857.7|863.2|858.2|862.1|857.1|57
1601012700000|2020-09-25 05:45:00|862.5|857.5|861.4|856.4|862.8|857.8|861|856|70
1601013000000|2020-09-25 05:50:00|861.5|856.5|862|857|862.1|857.1|860.7|855.7|91
1601013300000|2020-09-25 05:55:00|862.1|857.1|861.3|856.3|862.5|857.5|860.5|855.5|80
1601013600000|2020-09-25 06:00:00|861|856|860.8|855.8|861.3|856.3|860.3|855.3|83
1601013900000|2020-09-25 06:05:00|860.7|855.7|862|857|863.1|858.1|860.3|855.3|130
1601014200000|2020-09-25 06:10:00|862.1|857.1|860.4|855.4|862.1|857.1|860.3|855.3|105
1601014500000|2020-09-25 06:15:00|860.3|855.3|858.9|853.9|860.4|855.4|858.9|853.9|133
1601014800000|2020-09-25 06:20:00|859|854|860|855|860.1|855.1|858.8|853.8|166
1601015100000|2020-09-25 06:25:00|860.2|855.2|860.4|855.4|860.6|855.6|859.4|854.4|121
1601015400000|2020-09-25 06:30:00|860.3|855.3|860.9|855.9|862.2|857.2|860.2|855.2|121
1601015700000|2020-09-25 06:35:00|861|856|862.6|857.6|863.1|858.1|860.7|855.7|126
1601016000000|2020-09-25 06:40:00|862.7|857.7|863|858|863.7|858.7|862.4|857.4|128
1601016300000|2020-09-25 06:45:00|863.1|858.1|866.1|861.1|866.4|861.4|863.1|858.1|163
1601016600000|2020-09-25 06:50:00|866.2|861.2|867.1|862.1|867.1|862.1|866|861|147
1601016900000|2020-09-25 06:55:00|867|862|867.2|862.2|867.8|862.8|866.1|861.1|150
1601017200000|2020-09-25 07:00:00|867.1|862.1|865.2|860.2|867.1|862.1|864.1|859.1|331
1601017500000|2020-09-25 07:05:00|865.3|860.3|864.5|859.5|865.6|860.6|863.3|858.3|204
1601017800000|2020-09-25 07:10:00|864.3|859.3|865.8|860.8|866.2|861.2|862.9|857.9|221
1601018100000|2020-09-25 07:15:00|865.6|860.6|865.5|860.5|866.2|861.2|865.2|860.2|116
1601018400000|2020-09-25 07:20:00|865.4|860.4|865.2|860.2|866.2|861.2|863.9|858.9|249
1601018700000|2020-09-25 07:25:00|865.1|860.1|866.1|861.1|866.9|861.9|865.1|860.1|156
1601019000000|2020-09-25 07:30:00|866.2|861.2|863.8|858.8|866.3|861.3|863.8|858.8|188
1601019300000|2020-09-25 07:35:00|863.9|858.9|864.9|859.9|865.1|860.1|863.8|858.8|137
1601019600000|2020-09-25 07:40:00|865|860|862.4|857.4|865.4|860.4|862.2|857.2|166
1601019900000|2020-09-25 07:45:00|862.3|857.3|861.6|856.6|862.9|857.9|861.2|856.2|182
1601020200000|2020-09-25 07:50:00|861.5|856.5|860.7|855.7|862.6|857.6|860.3|855.3|176
1601020500000|2020-09-25 07:55:00|860.6|855.6|862.3|857.3|862.4|857.4|860.2|855.2|112
1601020800000|2020-09-25 08:00:00|862.2|857.2|862.8|857.8|863.4|858.4|862.2|857.2|115
1601021100000|2020-09-25 08:05:00|862.7|857.7|860.3|855.3|862.7|857.7|860|855|131
1601021400000|2020-09-25 08:10:00|860.5|855.5|859.1|854.1|860.9|855.9|858.4|853.4|145
1601021700000|2020-09-25 08:15:00|859|854|860.5|855.5|860.6|855.6|858.6|853.6|134
1601022000000|2020-09-25 08:20:00|860.4|855.4|859.9|854.9|860.5|855.5|859.8|854.8|47
1601022300000|2020-09-25 08:25:00|859.7|854.7|858.8|853.8|859.7|854.7|858.3|853.3|116
1601022600000|2020-09-25 08:30:00|858.6|853.6|860.3|855.3|860.4|855.4|858.2|853.2|143
1601022900000|2020-09-25 08:35:00|860.2|855.2|860.9|855.9|860.9|855.9|860|855|128
1601023200000|2020-09-25 08:40:00|861|856|860.4|855.4|861.6|856.6|859.9|854.9|105
1601023500000|2020-09-25 08:45:00|860.3|855.3|861.5|856.5|861.7|856.7|859.7|854.7|114
1601023800000|2020-09-25 08:50:00|861.4|856.4|862|857|862.3|857.3|860.8|855.8|118
1601024100000|2020-09-25 08:55:00|861.9|856.9|861.1|856.1|862.5|857.5|860.7|855.7|101
1601024400000|2020-09-25 09:00:00|861.2|856.2|860.8|855.8|861.4|856.4|860.7|855.7|84
1601024700000|2020-09-25 09:05:00|860.7|855.7|860.6|855.6|861.2|856.2|860.1|855.1|96
1601025000000|2020-09-25 09:10:00|860.7|855.7|860.8|855.8|861.5|856.5|860.5|855.5|90
1601025300000|2020-09-25 09:15:00|860.7|855.7|859.3|854.3|861.6|856.6|859.2|854.2|128
1601025600000|2020-09-25 09:20:00|859.4|854.4|858.5|853.5|859.8|854.8|858.2|853.2|102
1601025900000|2020-09-25 09:25:00|858.4|853.4|858.8|853.8|859.5|854.5|858.3|853.3|141
1601026200000|2020-09-25 09:30:00|858.7|853.7|859.7|854.7|859.7|854.7|858.1|853.1|122
1601026500000|2020-09-25 09:35:00|859.9|854.9|862.1|857.1|862.4|857.4|859.9|854.9|133
1601026800000|2020-09-25 09:40:00|862.3|857.3|859.3|854.3|862.9|857.9|859.2|854.2|146
1601027100000|2020-09-25 09:45:00|859.2|854.2|858.9|853.9|859.5|854.5|858.2|853.2|172
1601027400000|2020-09-25 09:50:00|858.8|853.8|857.8|852.8|859.1|854.1|857.3|852.3|135
1601027700000|2020-09-25 09:55:00|857.7|852.7|858.4|853.4|858.5|853.5|857|852|94
1601028000000|2020-09-25 10:00:00|858.3|853.3|855.7|850.7|858.5|853.5|855.6|850.6|83
1601028300000|2020-09-25 10:05:00|855.6|850.6|855.6|850.6|857|852|855.1|850.1|169
1601028600000|2020-09-25 10:10:00|855.5|850.5|853.1|848.1|855.7|850.7|852.5|847.5|141
1601028900000|2020-09-25 10:15:00|853|848|853|848|853.5|848.5|852.3|847.3|136
1601029200000|2020-09-25 10:20:00|852.8|847.8|851.9|846.9|853.5|848.5|851.9|846.9|124
1601029500000|2020-09-25 10:25:00|852|847|849.9|844.9|852.7|847.7|849.8|844.8|181
1601029800000|2020-09-25 10:30:00|849.8|844.8|851.9|846.9|852.3|847.3|849.7|844.7|199
1601030100000|2020-09-25 10:35:00|851.8|846.8|851.1|846.1|852.3|847.3|850.7|845.7|98
1601030400000|2020-09-25 10:40:00|851.2|846.2|847.2|842.2|851.2|846.2|847.1|842.1|165
1601030700000|2020-09-25 10:45:00|847.1|842.1|848|843|848.3|843.3|845.2|840.2|206
1601031000000|2020-09-25 10:50:00|847.9|842.9|845.3|840.3|848.7|843.7|844.9|839.9|168
1601031300000|2020-09-25 10:55:00|845.4|840.4|841.7|836.7|845.8|840.8|841.1|836.1|326
1601031600000|2020-09-25 11:00:00|841.8|836.8|841.3|836.3|844.6|839.6|840.9|835.9|363
1601031900000|2020-09-25 11:05:00|841.2|836.2|841.1|836.1|842.3|837.3|837.5|832.5|383
1601032200000|2020-09-25 11:10:00|841|836|843.1|838.1|843.6|838.6|838.7|833.7|199
1601032500000|2020-09-25 11:15:00|843|838|843.5|838.5|843.9|838.9|841|836|221
1601032800000|2020-09-25 11:20:00|843.4|838.4|844.7|839.7|847.5|842.5|843.4|838.4|244
1601033100000|2020-09-25 11:25:00|844.8|839.8|844.7|839.7|845.4|840.4|844.2|839.2|167
1601033400000|2020-09-25 11:30:00|844.6|839.6|846.8|841.8|846.9|841.9|843.8|838.8|271
1601033700000|2020-09-25 11:35:00|846.7|841.7|846.5|841.5|847.3|842.3|845.3|840.3|217
1601034000000|2020-09-25 11:40:00|846.6|841.6|848.1|843.1|848.3|843.3|845.4|840.4|192
1601034300000|2020-09-25 11:45:00|848.2|843.2|846.9|841.9|848.9|843.9|846.7|841.7|149
1601034600000|2020-09-25 11:50:00|846.8|841.8|849|844|849.4|844.4|846.5|841.5|154
1601034900000|2020-09-25 11:55:00|848.9|843.9|848.3|843.3|849.2|844.2|846.8|841.8|201
1601035200000|2020-09-25 12:00:00|848.2|843.2|848|843|849.9|844.9|847.2|842.2|270
1601035500000|2020-09-25 12:05:00|848.1|843.1|849.3|844.3|850.1|845.1|848|843|181
1601035800000|2020-09-25 12:10:00|849.4|844.4|847.6|842.6|849.6|844.6|847.3|842.3|179
1601036100000|2020-09-25 12:15:00|847.5|842.5|845.8|840.8|847.7|842.7|845.1|840.1|248
1601036400000|2020-09-25 12:20:00|845.5|840.5|846.2|841.2|847.1|842.1|844.5|839.5|214
1601036700000|2020-09-25 12:25:00|846.1|841.1|845.6|840.6|846.1|841.1|843.9|838.9|285
1601037000000|2020-09-25 12:30:00|845.7|840.7|842.2|837.2|846.4|841.4|841.8|836.8|248
1601037300000|2020-09-25 12:35:00|842.3|837.3|842.8|837.8|843.4|838.4|841.1|836.1|211
1601037600000|2020-09-25 12:40:00|843|838|843.2|838.2|843.5|838.5|840|835|253
1601037900000|2020-09-25 12:45:00|843.3|838.3|844.1|839.1|844.4|839.4|842.6|837.6|188
1601038200000|2020-09-25 12:50:00|844|839|843.2|838.2|844.7|839.7|842.2|837.2|195
1601038500000|2020-09-25 12:55:00|843.1|838.1|842.5|837.5|843.8|838.8|841.1|836.1|276
1601038800000|2020-09-25 13:00:00|842.4|837.4|841.7|836.7|843.3|838.3|841.1|836.1|313
1601039100000|2020-09-25 13:05:00|841.6|836.6|843.2|838.2|845.8|840.8|841.6|836.6|333
1601039400000|2020-09-25 13:10:00|843.5|838.5|842.2|837.2|843.9|838.9|841.6|836.6|202
1601039700000|2020-09-25 13:15:00|842.1|837.1|839.9|834.9|842.7|837.7|839.5|834.5|227
1601040000000|2020-09-25 13:20:00|839.8|834.8|839.2|834.2|840.5|835.5|838.6|833.6|203
1601040300000|2020-09-25 13:25:00|839.3|834.3|837.5|832.5|839.5|834.5|837.5|832.5|153
1601040600000|2020-09-25 13:30:00|837.6|832.6|838.9|833.9|839.9|834.9|837.2|832.2|534
1601040900000|2020-09-25 13:35:00|839|834|840.8|835.8|841.8|836.8|838.7|833.7|396
1601041200000|2020-09-25 13:40:00|840.9|835.9|844.2|839.2|845.4|840.4|840.8|835.8|417
1601041500000|2020-09-25 13:45:00|844.3|839.3|841.9|836.9|844.3|839.3|839.6|834.6|406
1601041800000|2020-09-25 13:50:00|841.8|836.8|843.7|838.7|844.5|839.5|839.8|834.8|400
1601042100000|2020-09-25 13:55:00|843.6|838.6|847.1|842.1|847.3|842.3|841.8|836.8|439
1601042400000|2020-09-25 14:00:00|847.2|842.2|844.4|839.4|848.2|843.2|843.3|838.3|374
1601042700000|2020-09-25 14:05:00|844.6|839.6|841.7|836.7|844.7|839.7|841.1|836.1|427
1601043000000|2020-09-25 14:10:00|841.8|836.8|841.2|836.2|842|837|838.3|833.3|485
1601043300000|2020-09-25 14:15:00|841.1|836.1|846|841|846|841|840.1|835.1|365
1601043600000|2020-09-25 14:20:00|846.1|841.1|850|845|851.2|846.2|845.4|840.4|363
1601043900000|2020-09-25 14:25:00|850.3|845.3|852.3|847.3|852.5|847.5|849.6|844.6|323
1601044200000|2020-09-25 14:30:00|852.4|847.4|852.7|847.7|853.4|848.4|850.4|845.4|336
1601044500000|2020-09-25 14:35:00|852.6|847.6|853.6|848.6|853.6|848.6|850.2|845.2|360
1601044800000|2020-09-25 14:40:00|853.7|848.7|857.9|852.9|857.9|852.9|852.4|847.4|455
1601045100000|2020-09-25 14:45:00|858|853|856.8|851.8|859.2|854.2|855.5|850.5|323
1601045400000|2020-09-25 14:50:00|856.9|851.9|855.7|850.7|857|852|854.4|849.4|334
1601045700000|2020-09-25 14:55:00|855.6|850.6|853.4|848.4|855.6|850.6|852.6|847.6|330
1601046000000|2020-09-25 15:00:00|853.5|848.5|852|847|855.1|850.1|851.5|846.5|256
1601046300000|2020-09-25 15:05:00|851.9|846.9|849.9|844.9|853.3|848.3|849.9|844.9|236
1601046600000|2020-09-25 15:10:00|849.8|844.8|851.9|846.9|853.8|848.8|849.5|844.5|259
1601046900000|2020-09-25 15:15:00|851.7|846.7|854.7|849.7|854.9|849.9|851.2|846.2|223
1601047200000|2020-09-25 15:20:00|854.3|849.3|855.2|850.2|855.7|850.7|854.2|849.2|201
1601047500000|2020-09-25 15:25:00|855.3|850.3|853.9|848.9|855.6|850.6|852.6|847.6|206
1601047800000|2020-09-25 15:30:00|854.2|849.2|854.8|849.8|854.9|849.9|851.8|846.8|241
1601048100000|2020-09-25 15:35:00|854.7|849.7|852.4|847.4|855.6|850.6|852.3|847.3|216
1601048400000|2020-09-25 15:40:00|852.5|847.5|849.8|844.8|853.3|848.3|849.5|844.5|214
1601048700000|2020-09-25 15:45:00|849.9|844.9|849.8|844.8|850.5|845.5|849.2|844.2|173
1601049000000|2020-09-25 15:50:00|850|845|849.3|844.3|850.8|845.8|848.3|843.3|132
1601049300000|2020-09-25 15:55:00|849.2|844.2|847.8|842.8|849.3|844.3|847.8|842.8|122
1601049600000|2020-09-25 16:00:00|847.9|842.9|847.9|842.9|848.8|843.8|847.4|842.4|128
1601049900000|2020-09-25 16:05:00|848|843|849.2|844.2|849.4|844.4|848|843|123
1601050200000|2020-09-25 16:10:00|849.1|844.1|848.9|843.9|849.9|844.9|848.6|843.6|135
1601050500000|2020-09-25 16:15:00|848.8|843.8|847.2|842.2|848.9|843.9|846.9|841.9|102
1601050800000|2020-09-25 16:20:00|847.1|842.1|846.7|841.7|847.3|842.3|846|841|136
1601051100000|2020-09-25 16:25:00|846.6|841.6|844.6|839.6|846.6|841.6|843.7|838.7|198
1601051400000|2020-09-25 16:30:00|844.5|839.5|846.1|841.1|846.5|841.5|844.2|839.2|160
1601051700000|2020-09-25 16:35:00|846|841|847.1|842.1|847.2|842.2|845.4|840.4|155
1601052000000|2020-09-25 16:40:00|847.2|842.2|847.7|842.7|848.3|843.3|847.2|842.2|99
1601052300000|2020-09-25 16:45:00|847.8|842.8|848.1|843.1|848.7|843.7|847.6|842.6|73
1601052600000|2020-09-25 16:50:00|848.2|843.2|850.2|845.2|850.2|845.2|848.1|843.1|93
1601052900000|2020-09-25 16:55:00|850.1|845.1|850.3|845.3|851.2|846.2|849.9|844.9|91
1601053200000|2020-09-25 17:00:00|850.4|845.4|851.3|846.3|851.4|846.4|848.6|843.6|210
1601053500000|2020-09-25 17:05:00|851.2|846.2|850.9|845.9|852|847|850.5|845.5|151
1601053800000|2020-09-25 17:10:00|851|846|851.3|846.3|851.9|846.9|850.5|845.5|165
1601054100000|2020-09-25 17:15:00|851.2|846.2|851.2|846.2|852|847|851.2|846.2|102
1601054400000|2020-09-25 17:20:00|851.3|846.3|850.8|845.8|851.8|846.8|850.7|845.7|106
1601054700000|2020-09-25 17:25:00|850.9|845.9|850.7|845.7|851.1|846.1|850.5|845.5|84
1601055000000|2020-09-25 17:30:00|850.6|845.6|850.3|845.3|851.9|846.9|850.3|845.3|57
1601055300000|2020-09-25 17:35:00|849.8|844.8|849.6|844.6|850.2|845.2|849.1|844.1|95
1601055600000|2020-09-25 17:40:00|849.7|844.7|851.3|846.3|851.4|846.4|849.7|844.7|86
1601055900000|2020-09-25 17:45:00|851.4|846.4|852.7|847.7|853|848|851.4|846.4|99
1601056200000|2020-09-25 17:50:00|852.6|847.6|852.8|847.8|853.3|848.3|852.5|847.5|47
1601056500000|2020-09-25 17:55:00|852.7|847.7|853.3|848.3|853.4|848.4|852.6|847.6|66
1601056800000|2020-09-25 18:00:00|853.2|848.2|854.8|849.8|854.8|849.8|853.1|848.1|91
1601057100000|2020-09-25 18:05:00|855.1|850.1|855.6|850.6|855.7|850.7|854.2|849.2|101
1601057400000|2020-09-25 18:10:00|855.7|850.7|855|850|855.7|850.7|854.7|849.7|77
1601057700000|2020-09-25 18:15:00|855.1|850.1|856.3|851.3|856.4|851.4|855|850|100
1601058000000|2020-09-25 18:20:00|856.2|851.2|855.7|850.7|856.2|851.2|855.5|850.5|95
1601058300000|2020-09-25 18:25:00|855.8|850.8|855.8|850.8|855.8|850.8|854.9|849.9|131
1601058600000|2020-09-25 18:30:00|855.9|850.9|856.4|851.4|857.1|852.1|855.8|850.8|125
1601058900000|2020-09-25 18:35:00|856.5|851.5|857.2|852.2|857.3|852.3|856.5|851.5|44
1601059200000|2020-09-25 18:40:00|857.3|852.3|854.4|849.4|857.3|852.3|854|849|95
1601059500000|2020-09-25 18:45:00|854.5|849.5|855.1|850.1|855.4|850.4|854.5|849.5|49
1601059800000|2020-09-25 18:50:00|855.2|850.2|856.3|851.3|856.8|851.8|855.2|850.2|62
1601060100000|2020-09-25 18:55:00|856.4|851.4|856.8|851.8|857|852|856.4|851.4|49
1601060400000|2020-09-25 19:00:00|856.6|851.6|857.2|852.2|857.5|852.5|856.6|851.6|95
1601060700000|2020-09-25 19:05:00|857.1|852.1|857.4|852.4|857.6|852.6|856.9|851.9|38
1601061000000|2020-09-25 19:10:00|857.5|852.5|857.4|852.4|857.8|852.8|856.8|851.8|85
1601061300000|2020-09-25 19:15:00|857.5|852.5|858.4|853.4|858.4|853.4|857.4|852.4|73
1601061600000|2020-09-25 19:20:00|858.3|853.3|857|852|858.5|853.5|857|852|89
1601061900000|2020-09-25 19:25:00|856.9|851.9|857.2|852.2|857.6|852.6|856.9|851.9|86
1601062200000|2020-09-25 19:30:00|857.3|852.3|855.5|850.5|857.4|852.4|854.7|849.7|114
1601062500000|2020-09-25 19:35:00|855.6|850.6|855.7|850.7|856.3|851.3|855.1|850.1|91
1601062800000|2020-09-25 19:40:00|855.8|850.8|855.4|850.4|855.9|850.9|854.5|849.5|89
1601063100000|2020-09-25 19:45:00|855.3|850.3|855.6|850.6|855.6|850.6|855|850|110
1601063400000|2020-09-25 19:50:00|855.5|850.5|854.9|849.9|855.6|850.6|854.5|849.5|256
1601063700000|2020-09-25 19:55:00|854.8|849.8|854.7|849.7|855.2|850.2|854.3|849.3|212
1601064000000|2020-09-25 20:00:00|854.6|849.6|853.9|848.9|854.7|849.7|853.4|848.4|12
1601064300000|2020-09-25 20:05:00|853.6|848.6|853.7|848.7|854.1|849.1|853.4|848.4|29
1601064600000|2020-09-25 20:10:00|853.5|848.5|853.8|848.8|854.1|849.1|853.5|848.5|7
1601064900000|2020-09-25 20:15:00|854.3|849.3|853.3|848.3|854.3|849.3|853.1|848.1|8
1601065200000|2020-09-25 20:20:00|853.2|848.2|853.1|848.1|853.2|848.2|853.1|848.1|2
1601065500000|2020-09-25 20:25:00|853.2|848.2|853.2|848.2|853.3|848.3|853.2|848.2|3
1601065800000|2020-09-25 20:30:00|852.9|847.9|852.3|847.3|853.4|848.4|852.1|847.1|15
1601066100000|2020-09-25 20:35:00|852.2|847.2|852.1|847.1|852.2|847.2|851.5|846.5|9
1601066400000|2020-09-25 20:40:00|852.5|847.5|851.9|846.9|852.5|847.5|851.8|846.8|7
1601244000000|2020-09-27 22:00:00|861.1|841.1|859.9|850.1|865.6|850.2|859.5|840.8|91
1601244300000|2020-09-27 22:05:00|860|850.2|859.9|850.5|860.6|850.9|859.3|849.7|112
1601244600000|2020-09-27 22:10:00|860|850.6|859|849.7|860.2|850.8|858.8|849.5|118
1601244900000|2020-09-27 22:15:00|858.9|849.6|857|852|859.1|852.2|856.4|849.1|60
1601245200000|2020-09-27 22:20:00|857.1|852.1|858.2|853.2|858.5|853.5|857.1|852.1|62
1601245500000|2020-09-27 22:25:00|858.3|853.3|858.8|853.8|859.3|854.3|858.1|853.1|41
1601245800000|2020-09-27 22:30:00|858.9|853.9|858.4|853.4|859|854|858.2|853.2|40
1601246100000|2020-09-27 22:35:00|858.5|853.5|858.5|853.5|859.3|854.3|858.3|853.3|33
1601246400000|2020-09-27 22:40:00|858.8|853.8|859.6|854.6|859.6|854.6|858.6|853.6|19
1601246700000|2020-09-27 22:45:00|859.5|854.5|859.1|854.1|859.6|854.6|859|854|12
1601247000000|2020-09-27 22:50:00|859.2|854.2|858.4|853.4|859.2|854.2|858.1|853.1|18
1601247300000|2020-09-27 22:55:00|858.6|853.6|858.4|853.4|858.7|853.7|858.3|853.3|25
1601247600000|2020-09-27 23:00:00|858.3|853.3|857.9|852.9|858.3|853.3|857.9|852.9|16
1601247900000|2020-09-27 23:05:00|858.1|853.1|857.9|852.9|858.2|853.2|857.7|852.7|15
1601248200000|2020-09-27 23:10:00|857.7|852.7|857.6|852.6|857.8|852.8|857.6|852.6|16
1601248500000|2020-09-27 23:15:00|857.7|852.7|857.7|852.7|857.9|852.9|857.4|852.4|10
1601248800000|2020-09-27 23:20:00|857.8|852.8|856.7|851.7|857.8|852.8|856.5|851.5|15
1601249100000|2020-09-27 23:25:00|856.8|851.8|858.5|853.5|858.5|853.5|856.8|851.8|22
1601249400000|2020-09-27 23:30:00|858.2|853.2|858.4|853.4|858.8|853.8|858|853|34
1601249700000|2020-09-27 23:35:00|858.3|853.3|858.9|853.9|859.1|854.1|858.3|853.3|11
1601250000000|2020-09-27 23:40:00|859.1|854.1|858.2|853.2|859.1|854.1|858.1|853.1|26
1601250300000|2020-09-27 23:45:00|858.3|853.3|858.8|853.8|858.8|853.8|857.9|852.9|18
1601250600000|2020-09-27 23:50:00|859.1|854.1|858.4|853.4|859.1|854.1|858.4|853.4|25
1601250900000|2020-09-27 23:55:00|858.5|853.5|857.9|852.9|858.5|853.5|857.8|852.8|37
1601251200000|2020-09-28 00:00:00|857.8|852.8|858|853|858.2|853.2|856.8|851.8|65
1601251500000|2020-09-28 00:05:00|858.1|853.1|857.1|852.1|858.1|853.1|857|852|53
1601251800000|2020-09-28 00:10:00|857.2|852.2|854.6|849.6|857.3|852.3|854|849|139
1601252100000|2020-09-28 00:15:00|854.7|849.7|853.5|848.5|854.8|849.8|853.5|848.5|86
1601252400000|2020-09-28 00:20:00|853.4|848.4|853.8|848.8|853.9|848.9|853.4|848.4|16
1601252700000|2020-09-28 00:25:00|853.9|848.9|854.8|849.8|855|850|853.8|848.8|17
1601253000000|2020-09-28 00:30:00|854.9|849.9|856.4|851.4|856.9|851.9|854.9|849.9|63
1601253300000|2020-09-28 00:35:00|856.5|851.5|857.6|852.6|858|853|856.2|851.2|72
1601253600000|2020-09-28 00:40:00|857.5|852.5|858.4|853.4|858.5|853.5|857.4|852.4|165
1601253900000|2020-09-28 00:45:00|858.2|853.2|857.5|852.5|858.5|853.5|857.5|852.5|116
1601254200000|2020-09-28 00:50:00|857.6|852.6|855.5|850.5|857.9|852.9|855.2|850.2|65
1601254500000|2020-09-28 00:55:00|855.6|850.6|854.3|849.3|855.8|850.8|853.5|848.5|78
1601254800000|2020-09-28 01:00:00|854.4|849.4|852.1|847.1|855.3|850.3|852.1|847.1|137
1601255100000|2020-09-28 01:05:00|852.4|847.4|854.5|849.5|855.8|850.8|852.4|847.4|89
1601255400000|2020-09-28 01:10:00|854.7|849.7|855.6|850.6|855.6|850.6|854.6|849.6|93
1601255700000|2020-09-28 01:15:00|855.7|850.7|858.2|853.2|858.4|853.4|855.7|850.7|77
1601256000000|2020-09-28 01:20:00|858.3|853.3|858|853|858.5|853.5|857.9|852.9|24
1601256300000|2020-09-28 01:25:00|857.9|852.9|857.9|852.9|858.3|853.3|857.9|852.9|20
1601256600000|2020-09-28 01:30:00|858|853|856.4|851.4|858|853|856.4|851.4|49
1601256900000|2020-09-28 01:35:00|856.5|851.5|853.7|848.7|856.6|851.6|853.6|848.6|83
1601257200000|2020-09-28 01:40:00|853.8|848.8|854.8|849.8|855|850|853.2|848.2|97
1601257500000|2020-09-28 01:45:00|854.9|849.9|855.4|850.4|855.9|850.9|854.1|849.1|77
1601257800000|2020-09-28 01:50:00|855.5|850.5|855.9|850.9|857.5|852.5|855.5|850.5|81
1601258100000|2020-09-28 01:55:00|855.8|850.8|856.5|851.5|857.1|852.1|855.8|850.8|71
1601258400000|2020-09-28 02:00:00|856.4|851.4|858.5|853.5|858.6|853.6|856.4|851.4|44
1601258700000|2020-09-28 02:05:00|858.6|853.6|857.6|852.6|859.3|854.3|857.6|852.6|33
1601259000000|2020-09-28 02:10:00|858.3|853.3|858.2|853.2|858.3|853.3|856.6|851.6|53
1601259300000|2020-09-28 02:15:00|858.1|853.1|858.4|853.4|859.1|854.1|857.3|852.3|59
1601259600000|2020-09-28 02:20:00|858.3|853.3|857.7|852.7|858.6|853.6|857.7|852.7|18
1601259900000|2020-09-28 02:25:00|857.6|852.6|855.7|850.7|857.6|852.6|854.7|849.7|93
1601260200000|2020-09-28 02:30:00|855.8|850.8|856.5|851.5|856.9|851.9|854.6|849.6|36
1601260500000|2020-09-28 02:35:00|856.4|851.4|856.2|851.2|856.6|851.6|855.8|850.8|24
1601260800000|2020-09-28 02:40:00|856.3|851.3|856.3|851.3|856.5|851.5|856.2|851.2|22
1601261100000|2020-09-28 02:45:00|856.4|851.4|856.6|851.6|856.6|851.6|856.4|851.4|21
1601261400000|2020-09-28 02:50:00|856.5|851.5|855.3|850.3|856.6|851.6|855.3|850.3|55
1601261700000|2020-09-28 02:55:00|855.4|850.4|855.8|850.8|856.1|851.1|855.4|850.4|49
1601262000000|2020-09-28 03:00:00|855.7|850.7|855.5|850.5|855.7|850.7|855.1|850.1|71
1601262300000|2020-09-28 03:05:00|855.4|850.4|855.3|850.3|855.6|850.6|855.3|850.3|34
1601262600000|2020-09-28 03:10:00|855.4|850.4|855.7|850.7|855.7|850.7|855.1|850.1|49
1601262900000|2020-09-28 03:15:00|855.8|850.8|858.1|853.1|858.4|853.4|855.8|850.8|47
1601263200000|2020-09-28 03:20:00|857.9|852.9|857.6|852.6|857.9|852.9|857.3|852.3|11
1601263500000|2020-09-28 03:25:00|857.5|852.5|856.8|851.8|857.5|852.5|856.4|851.4|11
1601263800000|2020-09-28 03:30:00|856.9|851.9|856|851|857|852|855.5|850.5|41
1601264100000|2020-09-28 03:35:00|855.8|850.8|857.3|852.3|857.3|852.3|855.8|850.8|27
1601264400000|2020-09-28 03:40:00|857.7|852.7|858.3|853.3|858.5|853.5|857.7|852.7|55
1601264700000|2020-09-28 03:45:00|858.4|853.4|858.2|853.2|858.7|853.7|857.9|852.9|69
1601265000000|2020-09-28 03:50:00|858.3|853.3|858.5|853.5|858.7|853.7|858|853|16
1601265300000|2020-09-28 03:55:00|858.7|853.7|858.8|853.8|859|854|858.7|853.7|10
1601265600000|2020-09-28 04:00:00|858.9|853.9|859|854|859.1|854.1|858.8|853.8|13
1601265900000|2020-09-28 04:05:00|859.1|854.1|859.3|854.3|859.4|854.4|859.1|854.1|19
1601266200000|2020-09-28 04:10:00|859.4|854.4|859.2|854.2|859.4|854.4|859.2|854.2|15
1601266500000|2020-09-28 04:15:00|859.1|854.1|858.6|853.6|859.1|854.1|857.9|852.9|39
1601266800000|2020-09-28 04:20:00|858.7|853.7|859.1|854.1|859.9|854.9|858.6|853.6|34
1601267100000|2020-09-28 04:25:00|859.3|854.3|859.7|854.7|859.8|854.8|859|854|30
1601267400000|2020-09-28 04:30:00|859.6|854.6|859.5|854.5|859.6|854.6|858.8|853.8|35
1601267700000|2020-09-28 04:35:00|859.3|854.3|859.2|854.2|859.4|854.4|859.1|854.1|19
1601268000000|2020-09-28 04:40:00|859.3|854.3|859.5|854.5|859.5|854.5|859.1|854.1|24
1601268300000|2020-09-28 04:45:00|859.6|854.6|859.6|854.6|859.7|854.7|859.6|854.6|19
1601268600000|2020-09-28 04:50:00|859.7|854.7|859.8|854.8|859.8|854.8|859.6|854.6|8
1601268900000|2020-09-28 04:55:00|859.7|854.7|858.9|853.9|859.8|854.8|858.9|853.9|80
1601269200000|2020-09-28 05:00:00|858.8|853.8|858|853|859.2|854.2|858|853|116
1601269500000|2020-09-28 05:05:00|858.1|853.1|857.8|852.8|858.7|853.7|857.7|852.7|55
1601269800000|2020-09-28 05:10:00|857.5|852.5|856.6|851.6|858.2|853.2|856.6|851.6|37
1601270100000|2020-09-28 05:15:00|856.7|851.7|857.1|852.1|857.5|852.5|856.7|851.7|25
1601270400000|2020-09-28 05:20:00|857.2|852.2|858.3|853.3|858.8|853.8|856.7|851.7|49
1601270700000|2020-09-28 05:25:00|858.8|853.8|857.9|852.9|858.8|853.8|857.9|852.9|17
1601271000000|2020-09-28 05:30:00|857.8|852.8|856.8|851.8|857.8|852.8|856.8|851.8|55
1601271300000|2020-09-28 05:35:00|856.9|851.9|856|851|857.2|852.2|855.6|850.6|72
1601271600000|2020-09-28 05:40:00|855.9|850.9|855.7|850.7|856.2|851.2|855.4|850.4|29
1601271900000|2020-09-28 05:45:00|855.8|850.8|855.3|850.3|856.7|851.7|854.5|849.5|45
1601272200000|2020-09-28 05:50:00|855.2|850.2|854.3|849.3|855.7|850.7|854.2|849.2|61
1601272500000|2020-09-28 05:55:00|854.4|849.4|853.3|848.3|854.5|849.5|853.1|848.1|64
1601272800000|2020-09-28 06:00:00|853.2|848.2|852.6|847.6|853.6|848.6|852.3|847.3|157
1601273100000|2020-09-28 06:05:00|852.5|847.5|852.4|847.4|852.9|847.9|852.1|847.1|101
1601273400000|2020-09-28 06:10:00|852.3|847.3|852.6|847.6|853|848|852.1|847.1|73
1601273700000|2020-09-28 06:15:00|852.5|847.5|857.5|852.5|857.7|852.7|852.4|847.4|219
1601274000000|2020-09-28 06:20:00|857.4|852.4|859.6|854.6|859.7|854.7|857.4|852.4|75
1601274300000|2020-09-28 06:25:00|860.1|855.1|858.5|853.5|860.3|855.3|857.6|852.6|118
1601274600000|2020-09-28 06:30:00|858.7|853.7|857.9|852.9|859.4|854.4|856.6|851.6|99
1601274900000|2020-09-28 06:35:00|857.8|852.8|857.4|852.4|858.1|853.1|856.4|851.4|90
1601275200000|2020-09-28 06:40:00|857.5|852.5|856.8|851.8|857.6|852.6|856.8|851.8|74
1601275500000|2020-09-28 06:45:00|856.9|851.9|856.8|851.8|856.9|851.9|856|851|81
1601275800000|2020-09-28 06:50:00|856.7|851.7|857.3|852.3|857.3|852.3|856.7|851.7|62
1601276100000|2020-09-28 06:55:00|857.1|852.1|857|852|857.5|852.5|856.4|851.4|111
1601276400000|2020-09-28 07:00:00|857.1|852.1|858.8|853.8|859.5|854.5|856.7|851.7|101
1601276700000|2020-09-28 07:05:00|858.9|853.9|858.7|853.7|859.5|854.5|858.4|853.4|132
1601277000000|2020-09-28 07:10:00|858.8|853.8|858.8|853.8|859.5|854.5|858.7|853.7|111
1601277300000|2020-09-28 07:15:00|858.7|853.7|858.9|853.9|859|854|858.4|853.4|71
1601277600000|2020-09-28 07:20:00|858.7|853.7|858|853|858.7|853.7|857.6|852.6|57
1601277900000|2020-09-28 07:25:00|857.9|852.9|858.7|853.7|859.6|854.6|857.9|852.9|65
1601278200000|2020-09-28 07:30:00|858.5|853.5|858.6|853.6|859.3|854.3|858.2|853.2|68
1601278500000|2020-09-28 07:35:00|858.8|853.8|858.8|853.8|859.3|854.3|858.6|853.6|54
1601278800000|2020-09-28 07:40:00|858.7|853.7|858|853|859.7|854.7|857.7|852.7|66
1601279100000|2020-09-28 07:45:00|857.9|852.9|858.1|853.1|858.9|853.9|857.7|852.7|86
1601279400000|2020-09-28 07:50:00|858|853|858.1|853.1|858.2|853.2|857.6|852.6|31
1601279700000|2020-09-28 07:55:00|858.2|853.2|855.9|850.9|858.2|853.2|855.9|850.9|62
1601280000000|2020-09-28 08:00:00|855.8|850.8|854.9|849.9|855.9|850.9|854.7|849.7|110
1601280300000|2020-09-28 08:05:00|854.8|849.8|856.5|851.5|856.6|851.6|854.8|849.8|58
1601280600000|2020-09-28 08:10:00|856.4|851.4|856.2|851.2|857.4|852.4|856.1|851.1|69
1601280900000|2020-09-28 08:15:00|856.3|851.3|855.4|850.4|856.3|851.3|854.2|849.2|58
1601281200000|2020-09-28 08:20:00|855.3|850.3|853.8|848.8|855.3|850.3|853.4|848.4|67
1601281500000|2020-09-28 08:25:00|853.7|848.7|854.7|849.7|855.2|850.2|853.1|848.1|88
1601281800000|2020-09-28 08:30:00|854.5|849.5|855.7|850.7|855.8|850.8|853.7|848.7|40
1601282100000|2020-09-28 08:35:00|855.6|850.6|856.9|851.9|857.5|852.5|855.2|850.2|141
1601282400000|2020-09-28 08:40:00|857|852|856.5|851.5|857.6|852.6|855.7|850.7|93
1601282700000|2020-09-28 08:45:00|856.7|851.7|855.3|850.3|857.5|852.5|854.1|849.1|109
1601283000000|2020-09-28 08:50:00|855.4|850.4|855.1|850.1|855.5|850.5|854.4|849.4|59
1601283300000|2020-09-28 08:55:00|855.2|850.2|855|850|855.4|850.4|854.6|849.6|26
1601283600000|2020-09-28 09:00:00|854.7|849.7|857.1|852.1|857.2|852.2|854.7|849.7|56
1601283900000|2020-09-28 09:05:00|856.9|851.9|857.3|852.3|857.4|852.4|856.7|851.7|59
1601284200000|2020-09-28 09:10:00|857.4|852.4|858.4|853.4|858.7|853.7|856.8|851.8|42
1601284500000|2020-09-28 09:15:00|858.1|853.1|858.7|853.7|858.8|853.8|857.9|852.9|63
1601284800000|2020-09-28 09:20:00|858.8|853.8|859.8|854.8|859.9|854.9|858|853|69
1601285100000|2020-09-28 09:25:00|859.7|854.7|861.4|856.4|861.9|856.9|859.4|854.4|45
1601285400000|2020-09-28 09:30:00|861.3|856.3|860.3|855.3|861.5|856.5|859.8|854.8|72
1601285700000|2020-09-28 09:35:00|860.2|855.2|859.5|854.5|861.1|856.1|859.4|854.4|62
1601286000000|2020-09-28 09:40:00|859.4|854.4|858.4|853.4|859.5|854.5|857.8|852.8|75
1601286300000|2020-09-28 09:45:00|858.1|853.1|858.3|853.3|858.8|853.8|858.1|853.1|33
1601286600000|2020-09-28 09:50:00|857.6|852.6|858.1|853.1|858.3|853.3|857.6|852.6|26
1601286900000|2020-09-28 09:55:00|858.2|853.2|858.3|853.3|859|854|857.9|852.9|41
1601287200000|2020-09-28 10:00:00|858.4|853.4|859.4|854.4|860.2|855.2|857.2|852.2|81
1601287500000|2020-09-28 10:05:00|859.3|854.3|862.2|857.2|862.4|857.4|858.8|853.8|63
1601287800000|2020-09-28 10:10:00|862.3|857.3|864.4|859.4|865.4|860.4|862.3|857.3|116
1601288100000|2020-09-28 10:15:00|864.3|859.3|864.6|859.6|864.7|859.7|863|858|140
1601288400000|2020-09-28 10:20:00|864.9|859.9|864.6|859.6|865.2|860.2|864.1|859.1|76
1601288700000|2020-09-28 10:25:00|864.8|859.8|864.8|859.8|865.4|860.4|864.5|859.5|68
1601289000000|2020-09-28 10:30:00|864.9|859.9|864.1|859.1|865|860|863.4|858.4|123
1601289300000|2020-09-28 10:35:00|864|859|863.9|858.9|864.6|859.6|863.1|858.1|58
1601289600000|2020-09-28 10:40:00|864.1|859.1|864.2|859.2|865|860|864.1|859.1|67
1601289900000|2020-09-28 10:45:00|864.1|859.1|864.9|859.9|864.9|859.9|864|859|35
1601290200000|2020-09-28 10:50:00|865|860|866.3|861.3|866.6|861.6|864.9|859.9|62
1601290500000|2020-09-28 10:55:00|866.4|861.4|866.4|861.4|867.8|862.8|866.3|861.3|40
1601290800000|2020-09-28 11:00:00|866.3|861.3|867.1|862.1|867.4|862.4|866.3|861.3|77
1601291100000|2020-09-28 11:05:00|867.2|862.2|868.3|863.3|868.3|863.3|867|862|62
1601291400000|2020-09-28 11:10:00|868.2|863.2|869.5|864.5|870.5|865.5|868.2|863.2|55
1601291700000|2020-09-28 11:15:00|869.3|864.3|867.8|862.8|869.4|864.4|867.7|862.7|115
1601292000000|2020-09-28 11:20:00|867.9|862.9|868.1|863.1|868.3|863.3|866.9|861.9|67
1601292300000|2020-09-28 11:25:00|868.2|863.2|867.1|862.1|868.4|863.4|866.8|861.8|41
1601292600000|2020-09-28 11:30:00|867|862|867|862|867.8|862.8|866|861|48
1601292900000|2020-09-28 11:35:00|867.3|862.3|868.6|863.6|869.9|864.9|867.3|862.3|103
1601293200000|2020-09-28 11:40:00|868.5|863.5|868.4|863.4|869.5|864.5|868.3|863.3|44
1601293500000|2020-09-28 11:45:00|868.5|863.5|869.2|864.2|869.6|864.6|868.3|863.3|53
1601293800000|2020-09-28 11:50:00|869.1|864.1|870.8|865.8|871.1|866.1|868.3|863.3|118
1601294100000|2020-09-28 11:55:00|870.9|865.9|873.3|868.3|874.6|869.6|870.6|865.6|152
1601294400000|2020-09-28 12:00:00|873.4|868.4|869.6|864.6|874.1|869.1|869.6|864.6|166
1601294700000|2020-09-28 12:05:00|869.7|864.7|868.7|863.7|871.4|866.4|868.7|863.7|123
1601295000000|2020-09-28 12:10:00|868.8|863.8|868.1|863.1|868.9|863.9|866.5|861.5|121
1601295300000|2020-09-28 12:15:00|867.8|862.8|867.5|862.5|868.9|863.9|867.4|862.4|93
1601295600000|2020-09-28 12:20:00|868.8|863.8|869.9|864.9|870.8|865.8|867.1|862.1|124
1601295900000|2020-09-28 12:25:00|870|865|871.9|866.9|872.5|867.5|869.5|864.5|165
1601296200000|2020-09-28 12:30:00|872.1|867.1|873.1|868.1|873.1|868.1|871.5|866.5|151
1601296500000|2020-09-28 12:35:00|873.2|868.2|869.1|864.1|873.6|868.6|868.1|863.1|128
1601296800000|2020-09-28 12:40:00|869|864|869.8|864.8|869.8|864.8|868.5|863.5|136
1601297100000|2020-09-28 12:45:00|870|865|868.9|863.9|870.4|865.4|868.4|863.4|73
1601297400000|2020-09-28 12:50:00|868.8|863.8|869.1|864.1|869.3|864.3|868|863|125
1601297700000|2020-09-28 12:55:00|869.2|864.2|869.7|864.7|870.4|865.4|869.2|864.2|79
1601298000000|2020-09-28 13:00:00|869.8|864.8|868.3|863.3|872.2|867.2|866.6|861.6|136
1601298300000|2020-09-28 13:05:00|868.1|863.1|867.9|862.9|868.7|863.7|866.4|861.4|140
1601298600000|2020-09-28 13:10:00|868|863|871.2|866.2|871.8|866.8|868|863|125
1601298900000|2020-09-28 13:15:00|871.4|866.4|870.4|865.4|872|867|870.4|865.4|113
1601299200000|2020-09-28 13:20:00|870.5|865.5|869.9|864.9|871.1|866.1|868.8|863.8|107
1601299500000|2020-09-28 13:25:00|870.1|865.1|871.1|866.1|871.2|866.2|868.6|863.6|82
1601299800000|2020-09-28 13:30:00|871.2|866.2|874.2|869.2|874.3|869.3|870.1|865.1|210
1601300100000|2020-09-28 13:35:00|874.3|869.3|875.3|870.3|877.7|872.7|874.3|869.3|272
1601300400000|2020-09-28 13:40:00|875.4|870.4|872.4|867.4|875.7|870.7|871.1|865.4|291
1601300700000|2020-09-28 13:45:00|872.5|867.5|875.7|870.7|876.9|871.9|872.5|867.5|236
1601301000000|2020-09-28 13:50:00|875.8|870.8|877.2|872.2|879.6|874.6|875.1|870.1|179
1601301300000|2020-09-28 13:55:00|877.1|872.1|876.6|871.6|877.2|872.2|872.4|867.4|238
1601301600000|2020-09-28 14:00:00|876.7|871.7|878.3|873.3|881.2|876.2|875.5|870.5|236
1601301900000|2020-09-28 14:05:00|878|873|878.5|873.5|879.3|874.3|875.5|870.5|196
1601302200000|2020-09-28 14:10:00|878.8|873.8|881.2|876.2|882.8|877.8|877.7|872.7|274
1601302500000|2020-09-28 14:15:00|881.4|876.4|883.2|878.2|883.2|878.2|880.8|875.8|151
1601302800000|2020-09-28 14:20:00|883.1|878.1|883.8|878.8|888.8|883.8|883.1|878.1|245
1601303100000|2020-09-28 14:25:00|884|879|886.9|881.9|890.3|885.3|884|879|243
1601303400000|2020-09-28 14:30:00|887|882|884.6|879.6|888.6|883.6|884.2|879.2|216
1601303700000|2020-09-28 14:35:00|884.7|879.7|879.9|874.9|886.2|881.2|878.7|873.7|246
1601304000000|2020-09-28 14:40:00|880|875|875.8|870.8|882.3|877.3|875.4|870.4|231
1601304300000|2020-09-28 14:45:00|875.9|870.9|875.2|870.2|877.3|872.3|872.2|867.2|190
1601304600000|2020-09-28 14:50:00|875.4|870.4|878.9|873.9|880.3|875.3|874.2|869.2|156
1601304900000|2020-09-28 14:55:00|879.1|874.1|878.7|873.7|880.1|875.1|878.1|873.1|156
1601305200000|2020-09-28 15:00:00|879|874|881|876|882.9|877.9|878.6|873.6|216
1601305500000|2020-09-28 15:05:00|881.2|876.2|880.8|875.8|882.4|877.4|879.8|874.8|165
1601305800000|2020-09-28 15:10:00|880.6|875.6|881.1|876.1|881.9|876.9|880|875|140
1601306100000|2020-09-28 15:15:00|881|876|879.1|874.1|882.8|877.8|878.9|873.9|105
1601306400000|2020-09-28 15:20:00|879.3|874.3|883.2|878.2|883.4|878.4|879.3|874.3|91
1601306700000|2020-09-28 15:25:00|883.3|878.3|883.1|878.1|883.4|878.4|881.8|876.8|105
1601307000000|2020-09-28 15:30:00|883|878|882.6|877.6|883.7|878.7|881.7|876.7|62
1601307300000|2020-09-28 15:35:00|882.7|877.7|884.8|879.8|884.8|879.8|882.7|877.7|58
1601307600000|2020-09-28 15:40:00|884.7|879.7|883.5|878.5|884.8|879.8|882|877|136
1601307900000|2020-09-28 15:45:00|883.6|878.6|884.3|879.3|886.1|881.1|883.4|878.4|74
1601308200000|2020-09-28 15:50:00|884.4|879.4|885.4|880.4|886.2|881.2|884.3|879.3|91
1601308500000|2020-09-28 15:55:00|885.2|880.2|883.8|878.8|886.1|881.1|883.2|878.2|88
1601308800000|2020-09-28 16:00:00|883.9|878.9|886|881|886.1|881.1|883.1|878.1|69
1601309100000|2020-09-28 16:05:00|885.9|880.9|887.6|882.6|888.3|883.3|885.9|880.9|105
1601309400000|2020-09-28 16:10:00|887.5|882.5|888.5|883.5|888.9|883.9|887.3|882.3|72
1601309700000|2020-09-28 16:15:00|888.6|883.6|887.9|882.9|889.7|884.7|887.7|882.7|70
1601310000000|2020-09-28 16:20:00|888.1|883.1|886.6|881.6|888.1|883.1|886|881|103
1601310300000|2020-09-28 16:25:00|886.5|881.5|887|882|887.2|882.2|886.2|881.2|71
1601310600000|2020-09-28 16:30:00|886.9|881.9|887.3|882.3|887.5|882.5|886.6|881.6|50
1601310900000|2020-09-28 16:35:00|887.1|882.1|888.3|883.3|889|884|887.1|882.1|67
1601311200000|2020-09-28 16:40:00|888.2|883.2|888.8|883.8|889.2|884.2|888.1|883.1|66
1601311500000|2020-09-28 16:45:00|888.7|883.7|887.2|882.2|889.4|884.4|887.1|882.1|77
1601311800000|2020-09-28 16:50:00|887.1|882.1|888|883|888.1|883.1|887.1|882.1|48
1601312100000|2020-09-28 16:55:00|887.9|882.9|888.7|883.7|892.4|887.4|887.9|882.9|114
1601312400000|2020-09-28 17:00:00|888.6|883.6|888.2|883.2|889.6|884.6|888|883|174
1601312700000|2020-09-28 17:05:00|888.3|883.3|888.1|883.1|888.9|883.9|888|883|57
1601313000000|2020-09-28 17:10:00|888.2|883.2|886|881|888.2|883.2|885.4|880.4|77
1601313300000|2020-09-28 17:15:00|885.9|880.9|885.7|880.7|886.2|881.2|884.9|879.9|71
1601313600000|2020-09-28 17:20:00|885.6|880.6|887.1|882.1|888.1|883.1|885.6|880.6|68
1601313900000|2020-09-28 17:25:00|886.9|881.9|888.1|883.1|888.6|883.6|886.8|881.8|86
1601314200000|2020-09-28 17:30:00|888.2|883.2|888.4|883.4|889|884|888.1|883.1|84
1601314500000|2020-09-28 17:35:00|888.3|883.3|887.7|882.7|888.8|883.8|887.7|882.7|43
1601314800000|2020-09-28 17:40:00|887.8|882.8|886.6|881.6|887.8|882.8|886.1|881.1|30
1601315100000|2020-09-28 17:45:00|886.5|881.5|887.7|882.7|888.7|883.7|886.5|881.5|71
1601315400000|2020-09-28 17:50:00|887.6|882.6|888.1|883.1|888.3|883.3|887.4|882.4|44
1601315700000|2020-09-28 17:55:00|888.2|883.2|888.7|883.7|888.9|883.9|888.1|883.1|58
1601316000000|2020-09-28 18:00:00|888.8|883.8|888.8|883.8|888.9|883.9|888.2|883.2|27
1601316300000|2020-09-28 18:05:00|888.9|883.9|890.1|885.1|890.4|885.4|888.9|883.9|74
1601316600000|2020-09-28 18:10:00|890.2|885.2|890.7|885.7|891.3|886.3|890.2|885.2|47
1601316900000|2020-09-28 18:15:00|890.9|885.9|891.6|886.6|891.6|886.6|890.9|885.9|48
1601317200000|2020-09-28 18:20:00|891.7|886.7|890.7|885.7|891.8|886.8|890.3|885.3|80
1601317500000|2020-09-28 18:25:00|890.6|885.6|891.1|886.1|891.3|886.3|890.5|885.5|52
1601317800000|2020-09-28 18:30:00|891.2|886.2|891.7|886.7|892.3|887.3|890.9|885.9|39
1601318100000|2020-09-28 18:35:00|891.8|886.8|891.5|886.5|891.8|886.8|890.4|885.4|79
1601318400000|2020-09-28 18:40:00|891.4|886.4|891.1|886.1|891.8|886.8|890.3|885.3|56
1601318700000|2020-09-28 18:45:00|891.2|886.2|891|886|891.7|886.7|890.4|885.4|46
1601319000000|2020-09-28 18:50:00|891.2|886.2|891.2|886.2|891.7|886.7|891.1|886.1|42
1601319300000|2020-09-28 18:55:00|891.1|886.1|890.5|885.5|891.2|886.2|890.2|885.2|47
1601319600000|2020-09-28 19:00:00|890.4|885.4|889.8|884.8|891.2|886.2|889.5|884.5|76
1601319900000|2020-09-28 19:05:00|889.7|884.7|889.7|884.7|890.8|885.8|889.6|884.6|65
1601320200000|2020-09-28 19:10:00|889.8|884.8|889.6|884.6|889.9|884.9|888.9|883.9|60
1601320500000|2020-09-28 19:15:00|889.5|884.5|889.2|884.2|889.6|884.6|889|884|48
1601320800000|2020-09-28 19:20:00|889.3|884.3|889.1|884.1|889.9|884.9|888.7|883.7|34
1601321100000|2020-09-28 19:25:00|889.2|884.2|889.1|884.1|889.5|884.5|888.9|883.9|29
1601321400000|2020-09-28 19:30:00|889.4|884.4|886.6|881.6|889.4|884.4|886.2|881.2|70
1601321700000|2020-09-28 19:35:00|886.7|881.7|887|882|887.3|882.3|886.7|881.7|40
1601322000000|2020-09-28 19:40:00|887.1|882.1|887.4|882.4|887.4|882.4|886.5|881.5|24
1601322300000|2020-09-28 19:45:00|887.1|882.1|887.1|882.1|887.6|882.6|886.5|881.5|46
1601322600000|2020-09-28 19:50:00|886.9|881.9|887.5|882.5|887.9|882.9|886.9|881.9|49
1601322900000|2020-09-28 19:55:00|887.6|882.6|887|882|888|883|886.7|881.7|79
1601323200000|2020-09-28 20:00:00|887.2|882.2|887.1|882.1|887.4|882.4|886.6|881.6|34
1601323500000|2020-09-28 20:05:00|886.9|881.9|887|882|887.2|882.2|886.6|881.6|42
1601323800000|2020-09-28 20:10:00|886.9|881.9|887.3|882.3|887.3|882.3|886.7|881.7|16
1601324100000|2020-09-28 20:15:00|887.4|882.4|887.4|882.4|887.5|882.5|887.2|882.2|15
1601324400000|2020-09-28 20:20:00|887.2|882.2|887.1|882.1|887.3|882.3|887|882|9
1601324700000|2020-09-28 20:25:00|887.2|882.2|886.9|881.9|887.3|882.3|886.9|881.9|11
1601325000000|2020-09-28 20:30:00|887|882|886|881|887.1|882.1|886|881|24
1601325300000|2020-09-28 20:35:00|885.7|880.7|885.6|880.6|886|881|885.6|880.6|26
1601325600000|2020-09-28 20:40:00|885.7|880.7|886|881|886.5|881.5|885.7|880.7|15
1601325900000|2020-09-28 20:45:00|885.8|880.8|887.1|878.7|887.8|882.3|885.5|878.7|61
1601326200000|2020-09-28 20:50:00|887.3|878.9|887.5|879|888.4|879.9|887.1|878.7|41
1601326500000|2020-09-28 20:55:00|887.4|878.9|887.9|879.6|888.3|880|886.9|878.4|53
1601330400000|2020-09-28 22:00:00|895.2|875.2|888.3|883.3|896.3|883.3|888.3|875.1|27
1601330700000|2020-09-28 22:05:00|888.2|883.2|887|882|888.2|883.2|886.9|881.9|27
1601331000000|2020-09-28 22:10:00|886.8|881.8|886.3|881.3|887.2|882.2|886|881|31
1601331300000|2020-09-28 22:15:00|886.1|881.1|887.1|882.1|887.1|882.1|885.7|880.7|48
1601331600000|2020-09-28 22:20:00|886.6|881.6|888.5|883.5|888.6|883.6|886.6|881.6|67
1601331900000|2020-09-28 22:25:00|888.4|883.4|888.2|883.2|888.5|883.5|887.9|882.9|42
1601332200000|2020-09-28 22:30:00|888.3|883.3|887.6|882.6|888.5|883.5|887.6|882.6|46
1601332500000|2020-09-28 22:35:00|887.5|882.5|887.4|882.4|887.5|882.5|886.8|881.8|35
1601332800000|2020-09-28 22:40:00|887.2|882.2|887.5|882.5|887.5|882.5|886.7|881.7|11
1601333100000|2020-09-28 22:45:00|887.8|882.8|887.6|882.6|888|883|887.6|882.6|10
1601333400000|2020-09-28 22:50:00|887.5|882.5|887.7|882.7|887.9|882.9|887.3|882.3|15
1601333700000|2020-09-28 22:55:00|887.8|882.8|888.3|883.3|888.5|883.5|887.8|882.8|17
1601334000000|2020-09-28 23:00:00|888.5|883.5|889.2|884.2|889.7|884.7|888.4|883.4|59
1601334300000|2020-09-28 23:05:00|889.1|884.1|889|884|889.3|884.3|888.1|883.1|40
1601334600000|2020-09-28 23:10:00|888.9|883.9|889|884|889|884|888.5|883.5|18
1601334900000|2020-09-28 23:15:00|888.9|883.9|888.7|883.7|889|884|888.4|883.4|24
1601335200000|2020-09-28 23:20:00|888.8|883.8|889.9|884.9|890|885|888.8|883.8|17
1601335500000|2020-09-28 23:25:00|889.8|884.8|889.6|884.6|890|885|888.5|881.8|34
1601335800000|2020-09-28 23:30:00|889.5|884.5|891.4|886.4|891.5|886.5|889.5|884.5|35
1601336100000|2020-09-28 23:35:00|891.3|886.3|890.9|885.9|891.3|886.3|890.7|885.7|28
1601336400000|2020-09-28 23:40:00|891.1|886.1|891.4|886.4|891.8|886.8|890.6|885.6|41
1601336700000|2020-09-28 23:45:00|891.5|886.5|892.5|887.5|892.9|887.9|891.4|886.4|64
1601337000000|2020-09-28 23:50:00|892.4|887.4|891.4|886.4|892.4|887.4|889.4|884.4|84
1601337300000|2020-09-28 23:55:00|891.3|886.3|889.3|884.3|891.4|886.4|888.9|883.9|69
1601337600000|2020-09-29 00:00:00|889.2|884.2|889|884|889.4|884.4|888|883|99
1601337900000|2020-09-29 00:05:00|889.1|884.1|890.4|885.4|890.9|885.9|889|884|101
1601338200000|2020-09-29 00:10:00|890.5|885.5|892.2|887.2|892.2|887.2|890.1|885.1|116
1601338500000|2020-09-29 00:15:00|892.1|887.1|891.7|886.7|892.8|887.8|890.8|885.8|60
1601338800000|2020-09-29 00:20:00|891.6|886.6|891.9|886.9|892.3|887.3|890.9|885.9|60
1601339100000|2020-09-29 00:25:00|891.8|886.8|891.3|886.3|891.9|886.9|891.1|886.1|32
1601339400000|2020-09-29 00:30:00|891.2|886.2|890.7|885.7|891.5|886.5|890.4|885.4|46
1601339700000|2020-09-29 00:35:00|890.8|885.8|890.7|885.7|891.5|886.5|890.2|885.2|29
1601340000000|2020-09-29 00:40:00|890.6|885.6|890.5|885.5|890.7|885.7|889.6|884.6|57
1601340300000|2020-09-29 00:45:00|890.6|885.6|890|885|891.3|886.3|890|885|60
1601340600000|2020-09-29 00:50:00|890.1|885.1|888.9|883.9|890.1|885.1|888.9|883.9|70
1601340900000|2020-09-29 00:55:00|889|884|888|883|889.2|884.2|887.8|882.8|76
1601341200000|2020-09-29 01:00:00|887.9|882.9|887.7|882.7|889.5|884.5|887.4|882.4|205
1601341500000|2020-09-29 01:05:00|887.8|882.8|887.9|882.9|888.5|883.5|886.8|881.8|117
1601341800000|2020-09-29 01:10:00|888|883|886|881|888|883|885|880|135
1601342100000|2020-09-29 01:15:00|885.9|880.9|884.5|879.5|886.1|881.1|884.1|879.1|111
1601342400000|2020-09-29 01:20:00|884.6|879.6|888.3|883.3|889.3|884.3|884.1|879.1|165
1601342700000|2020-09-29 01:25:00|888.2|883.2|889|884|890.2|885.2|887.6|882.6|146
1601343000000|2020-09-29 01:30:00|888.9|883.9|888.3|883.3|889.6|884.6|887.8|882.8|118
1601343300000|2020-09-29 01:35:00|888|883|888.7|883.7|888.7|883.7|887.6|882.6|89
1601343600000|2020-09-29 01:40:00|888.6|883.6|887.8|882.8|888.6|883.6|887.5|882.5|53
1601343900000|2020-09-29 01:45:00|887.7|882.7|886.6|881.6|888.1|883.1|886.4|881.4|105
1601344200000|2020-09-29 01:50:00|886.4|881.4|887|882|887.4|882.4|886.3|881.3|68
1601344500000|2020-09-29 01:55:00|887.1|882.1|887|882|887.7|882.7|886.9|881.9|70
1601344800000|2020-09-29 02:00:00|886.9|881.9|886.4|881.4|887.2|882.2|886.2|881.2|51
1601345100000|2020-09-29 02:05:00|886.5|881.5|887|882|887|882|886.1|881.1|60
1601345400000|2020-09-29 02:10:00|887.1|882.1|887.3|882.3|887.9|882.9|886.7|881.7|42
1601345700000|2020-09-29 02:15:00|887.1|882.1|887|882|887.8|882.8|887|882|43
1601346000000|2020-09-29 02:20:00|886.9|881.9|886.8|881.8|887|882|886.4|881.4|27
1601346300000|2020-09-29 02:25:00|886.7|881.7|887.7|882.7|887.8|882.8|886.7|881.7|56
1601346600000|2020-09-29 02:30:00|887.6|882.6|886.7|881.7|887.6|882.6|886.6|881.6|100
1601346900000|2020-09-29 02:35:00|886.8|881.8|885.7|880.7|886.8|881.8|885.5|880.5|57
1601347200000|2020-09-29 02:40:00|885.8|880.8|885.8|880.8|886.4|881.4|885.8|880.8|44
1601347500000|2020-09-29 02:45:00|885.9|880.9|885.1|880.1|886.2|881.2|885|880|39
1601347800000|2020-09-29 02:50:00|884.7|879.7|884.2|879.2|884.8|879.8|883.6|878.6|47
1601348100000|2020-09-29 02:55:00|884.4|879.4|884.3|879.3|884.7|879.7|883.8|878.8|49
1601348400000|2020-09-29 03:00:00|884.5|879.5|884.5|879.5|885|880|884.3|879.3|45
1601348700000|2020-09-29 03:05:00|884.6|879.6|884.8|879.8|884.9|879.9|884.4|879.4|47
1601349000000|2020-09-29 03:10:00|884.9|879.9|886.5|881.5|886.6|881.6|884.9|879.9|78
1601349300000|2020-09-29 03:15:00|886.6|881.6|885.9|880.9|886.6|881.6|885.7|880.7|95
1601349600000|2020-09-29 03:20:00|886|881|885.9|880.9|886|881|884.9|879.9|53
1601349900000|2020-09-29 03:25:00|885.8|880.8|885.5|880.5|885.8|880.8|884.9|879.9|41
1601350200000|2020-09-29 03:30:00|885.4|880.4|884.9|879.9|885.4|880.4|884.6|879.6|47
1601350500000|2020-09-29 03:35:00|885|880|884.2|879.2|885.1|880.1|884|879|17
1601350800000|2020-09-29 03:40:00|884.3|879.3|885.2|880.2|885.2|880.2|884|879|44
1601351100000|2020-09-29 03:45:00|885.1|880.1|881.3|876.3|885.1|880.1|880|875|58
1601351400000|2020-09-29 03:50:00|881.4|876.4|882.4|877.4|882.4|877.4|880.3|875.3|76
1601351700000|2020-09-29 03:55:00|882.7|877.7|882.6|877.6|884.2|879.2|881.2|876.2|65
1601352000000|2020-09-29 04:00:00|882.7|877.7|882.5|877.5|884.4|879.4|882.5|877.5|39
1601352300000|2020-09-29 04:05:00|882.4|877.4|883.2|878.2|884.4|879.4|881.6|876.6|77
1601352600000|2020-09-29 04:10:00|883.4|878.4|882.8|877.8|883.4|878.4|882.7|877.7|45
1601352900000|2020-09-29 04:15:00|882.9|877.9|883.4|878.4|883.9|878.9|881.7|876.7|57
1601353200000|2020-09-29 04:20:00|883.5|878.5|882.8|877.8|883.7|878.7|882.7|877.7|25
1601353500000|2020-09-29 04:25:00|882.7|877.7|884.4|879.4|884.4|879.4|882.1|877.1|39
1601353800000|2020-09-29 04:30:00|884.5|879.5|881.8|876.8|885.6|880.6|881.8|876.8|39
1601354100000|2020-09-29 04:35:00|881.9|876.9|882.9|877.9|883.3|878.3|881.9|876.9|54
1601354400000|2020-09-29 04:40:00|882.8|877.8|881.9|876.9|882.9|877.9|881.8|876.8|25
1601354700000|2020-09-29 04:45:00|882.2|877.2|883.9|878.9|884.2|879.2|882|877|89
1601355000000|2020-09-29 04:50:00|883.8|878.8|883.6|878.6|884.2|879.2|883.1|878.1|42
1601355300000|2020-09-29 04:55:00|883.7|878.7|883.6|878.6|884|879|883.4|878.4|43
1601355600000|2020-09-29 05:00:00|883.4|878.4|883.7|878.7|884.1|879.1|882.9|877.9|77
1601355900000|2020-09-29 05:05:00|883.6|878.6|883.1|878.1|883.8|878.8|882.7|877.7|50
1601356200000|2020-09-29 05:10:00|883.3|878.3|881.9|876.9|883.3|878.3|881.7|876.7|31
1601356500000|2020-09-29 05:15:00|881.5|876.5|880.5|875.5|881.7|876.7|880.4|875.4|59
1601356800000|2020-09-29 05:20:00|880.7|875.7|880.1|875.1|880.7|875.7|879.7|874.7|76
1601357100000|2020-09-29 05:25:00|880|875|879.1|874.1|880.3|875.3|878.9|873.9|56
1601357400000|2020-09-29 05:30:00|879|874|879|874|879.1|874.1|877.9|872.9|208
1601357700000|2020-09-29 05:35:00|878.9|873.9|880.3|875.3|880.8|875.8|878.9|873.9|110
1601358000000|2020-09-29 05:40:00|880.2|875.2|879.2|874.2|880.3|875.3|879|874|86
1601358300000|2020-09-29 05:45:00|879.1|874.1|880.6|875.6|881|876|879.1|874.1|119
1601358600000|2020-09-29 05:50:00|880.7|875.7|880.6|875.6|881.1|876.1|879.9|874.9|74
1601358900000|2020-09-29 05:55:00|880.5|875.5|881.5|876.5|881.6|876.6|880.5|875.5|82
1601359200000|2020-09-29 06:00:00|881.4|876.4|881.6|876.6|882.4|877.4|880.4|875.4|170
1601359500000|2020-09-29 06:05:00|881.3|876.3|883.7|878.7|883.7|878.7|881.1|876.1|137
1601359800000|2020-09-29 06:10:00|883.8|878.8|882.9|877.9|884|879|882.2|877.2|121
1601360100000|2020-09-29 06:15:00|883.1|878.1|882.7|877.7|883.4|878.4|881.5|876.5|105
1601360400000|2020-09-29 06:20:00|882.6|877.6|882.7|877.7|883.1|878.1|881.5|876.5|121
1601360700000|2020-09-29 06:25:00|882.6|877.6|883|878|883.1|878.1|882.5|877.5|100
1601361000000|2020-09-29 06:30:00|882.9|877.9|881.5|876.5|882.9|877.9|881.2|876.2|90
1601361300000|2020-09-29 06:35:00|881.8|876.8|880.4|875.4|881.8|876.8|879.6|874.6|138
1601361600000|2020-09-29 06:40:00|880.3|875.3|880.2|875.2|880.6|875.6|879.4|874.4|56
1601361900000|2020-09-29 06:45:00|879.9|874.9|880.9|875.9|881.7|876.7|879.9|874.9|96
1601362200000|2020-09-29 06:50:00|880.8|875.8|881.4|876.4|882|877|880.2|875.2|85
1601362500000|2020-09-29 06:55:00|881.3|876.3|882|877|882.1|877.1|881.3|876.3|59
1601362800000|2020-09-29 07:00:00|881.9|876.9|880.4|875.4|882.7|877.7|878.7|873.7|163
1601363100000|2020-09-29 07:05:00|880.5|875.5|878.7|873.7|880.7|875.7|878.3|873.3|124
1601363400000|2020-09-29 07:10:00|878.6|873.6|879.9|874.9|881.1|876.1|878.5|873.5|123
1601363700000|2020-09-29 07:15:00|879.6|874.6|879.6|874.6|880.5|875.5|879.3|874.3|104
1601364000000|2020-09-29 07:20:00|879.3|874.3|882.9|877.9|883.1|878.1|879.3|874.3|147
1601364300000|2020-09-29 07:25:00|883|878|882.8|877.8|884.4|879.4|882.5|877.5|170
1601364600000|2020-09-29 07:30:00|882.9|877.9|881|876|883.3|878.3|881|876|140
1601364900000|2020-09-29 07:35:00|881.3|876.3|882.1|877.1|882.5|877.5|880.3|875.3|104
1601365200000|2020-09-29 07:40:00|882|877|879.5|874.5|882|877|879.5|874.5|123
1601365500000|2020-09-29 07:45:00|879.6|874.6|881.1|876.1|881.7|876.7|878.8|873.8|168
1601365800000|2020-09-29 07:50:00|881.2|876.2|881.7|876.7|882.1|877.1|880.7|875.7|131
1601366100000|2020-09-29 07:55:00|881.5|876.5|882.7|877.7|883.2|878.2|881.5|876.5|133
1601366400000|2020-09-29 08:00:00|882.6|877.6|878.9|873.9|882.8|877.8|878.9|873.9|176
1601366700000|2020-09-29 08:05:00|879.1|874.1|879|874|879.5|874.5|878.6|873.6|106
1601367000000|2020-09-29 08:10:00|878.8|873.8|881.3|876.3|881.4|876.4|878.8|873.8|126
1601367300000|2020-09-29 08:15:00|881.2|876.2|881.9|876.9|882.9|877.9|881.1|876.1|104
1601367600000|2020-09-29 08:20:00|882|877|881.5|876.5|882.8|877.8|880.9|875.9|105
1601367900000|2020-09-29 08:25:00|881.6|876.6|880.7|875.7|881.7|876.7|879.9|874.9|57
1601368200000|2020-09-29 08:30:00|880.6|875.6|881.3|876.3|881.8|876.8|879.9|874.9|142
1601368500000|2020-09-29 08:35:00|881.2|876.2|881.1|876.1|881.3|876.3|879.7|874.7|100
1601368800000|2020-09-29 08:40:00|881.3|876.3|881.5|876.5|881.5|876.5|880.2|875.2|80
1601369100000|2020-09-29 08:45:00|881.3|876.3|878.7|873.7|882|877|877.9|872.9|137
1601369400000|2020-09-29 08:50:00|878.6|873.6|879.4|874.4|879.5|874.5|878.4|873.4|56
1601369700000|2020-09-29 08:55:00|879.5|874.5|880.1|875.1|881.4|876.4|879.4|874.4|64
1601370000000|2020-09-29 09:00:00|879.7|874.7|880.9|875.9|880.9|875.9|879.1|874.1|63
1601370300000|2020-09-29 09:05:00|881.1|876.1|882.8|877.8|883.7|878.7|880.6|875.6|187
1601370600000|2020-09-29 09:10:00|882.9|877.9|881.9|876.9|883|878|881.8|876.8|101
1601370900000|2020-09-29 09:15:00|881.8|876.8|881|876|882.6|877.6|880.9|875.9|86
1601371200000|2020-09-29 09:20:00|881.1|876.1|882.4|877.4|882.5|877.5|880.7|875.7|92
1601371500000|2020-09-29 09:25:00|882.5|877.5|884.1|879.1|884.3|879.3|881.6|876.6|150
1601371800000|2020-09-29 09:30:00|884|879|882.6|877.6|884.1|879.1|881.7|876.7|146
1601372100000|2020-09-29 09:35:00|882.7|877.7|883.4|878.4|883.5|878.5|882.4|877.4|126
1601372400000|2020-09-29 09:40:00|883.6|878.6|884.9|879.9|884.9|879.9|883.1|878.1|123
1601372700000|2020-09-29 09:45:00|884.7|879.7|884.8|879.8|885.3|880.3|884.4|879.4|85
1601373000000|2020-09-29 09:50:00|884.5|879.5|883.6|878.6|884.5|879.5|883.3|878.3|156
1601373300000|2020-09-29 09:55:00|883.7|878.7|884.7|879.7|884.8|879.8|883.6|878.6|89
1601373600000|2020-09-29 10:00:00|884.6|879.6|883.6|878.6|884.6|879.6|883.4|878.4|103
1601373900000|2020-09-29 10:05:00|883.7|878.7|883.9|878.9|884.3|879.3|883.5|878.5|94
1601374200000|2020-09-29 10:10:00|883.7|878.7|884|879|884.4|879.4|883.5|878.5|92
1601374500000|2020-09-29 10:15:00|884.1|879.1|884.4|879.4|884.7|879.7|883.6|878.6|103
1601374800000|2020-09-29 10:20:00|884.6|879.6|885.3|880.3|885.9|880.9|884.2|879.2|82
1601375100000|2020-09-29 10:25:00|885.4|880.4|884.8|879.8|885.4|880.4|884.2|879.2|67
1601375400000|2020-09-29 10:30:00|884.6|879.6|884.6|879.6|885.1|880.1|884.3|879.3|48
1601375700000|2020-09-29 10:35:00|884.4|879.4|884.9|879.9|884.9|879.9|883.6|878.6|109
1601376000000|2020-09-29 10:40:00|884.8|879.8|884.8|879.8|885.9|880.9|884.7|879.7|84
1601376300000|2020-09-29 10:45:00|884.9|879.9|884|879|885.5|880.5|883.7|878.7|70
1601376600000|2020-09-29 10:50:00|883.9|878.9|884.9|879.9|885.1|880.1|883.9|878.9|112
1601376900000|2020-09-29 10:55:00|885|880|889.8|884.8|889.9|884.9|885|880|152
1601377200000|2020-09-29 11:00:00|889.9|884.9|890.9|885.9|891.7|886.7|889.5|884.5|198
1601377500000|2020-09-29 11:05:00|891|886|891.6|886.6|891.7|886.7|889|884|251
1601377800000|2020-09-29 11:10:00|891.5|886.5|891.6|886.6|891.9|886.9|890.6|885.6|138
1601378100000|2020-09-29 11:15:00|891.8|886.8|890|885|892.7|887.7|889.8|884.8|170
1601378400000|2020-09-29 11:20:00|890.2|885.2|891|886|891.8|886.8|889.6|884.6|200
1601378700000|2020-09-29 11:25:00|891.1|886.1|891.6|886.6|892.8|887.8|891.1|886.1|76
1601379000000|2020-09-29 11:30:00|891.5|886.5|889.1|884.1|891.7|886.7|888.8|883.8|191
1601379300000|2020-09-29 11:35:00|889|884|889.5|884.5|891.3|886.3|888.9|883.9|132
1601379600000|2020-09-29 11:40:00|889.4|884.4|888.3|883.3|889.4|884.4|888|883|139
1601379900000|2020-09-29 11:45:00|888.2|883.2|887.5|882.5|888.4|883.4|886.6|881.6|135
1601380200000|2020-09-29 11:50:00|887.4|882.4|886.9|881.9|888.1|883.1|885.7|880.7|89
1601380500000|2020-09-29 11:55:00|886.8|881.8|887.9|882.9|887.9|882.9|885.6|880.6|83
1601380800000|2020-09-29 12:00:00|888.1|883.1|884|879|888.4|883.4|882.9|877.9|323
1601381100000|2020-09-29 12:05:00|884.1|879.1|886.1|881.1|886.1|881.1|883|878|274
1601381400000|2020-09-29 12:10:00|886.2|881.2|887.1|882.1|887.5|882.5|886.1|881.1|136
1601381700000|2020-09-29 12:15:00|887|882|887.8|882.8|888.3|883.3|886.9|881.9|107
1601382000000|2020-09-29 12:20:00|888|883|888.1|883.1|890.4|885.4|885.6|880.6|162
1601382300000|2020-09-29 12:25:00|888.2|883.2|888.9|883.9|889.5|884.5|887.2|882.2|245
1601382600000|2020-09-29 12:30:00|888.8|883.8|887.6|882.6|890.7|885.7|887.6|882.6|214
1601382900000|2020-09-29 12:35:00|887.9|882.9|887.9|882.9|889.9|884.9|887.1|882.1|208
1601383200000|2020-09-29 12:40:00|887.4|882.4|885.7|880.7|887.5|882.5|883.9|878.9|403
1601383500000|2020-09-29 12:45:00|885.5|880.5|885.4|880.4|886.7|881.7|884.6|879.6|195
1601383800000|2020-09-29 12:50:00|885.6|880.6|885.5|880.5|886.7|881.7|884.9|879.9|180
1601384100000|2020-09-29 12:55:00|885.7|880.7|884.6|879.6|887.1|882.1|884.2|879.2|184
1601384400000|2020-09-29 13:00:00|884.8|879.8|882.5|877.5|885.9|880.9|882|877|345
1601384700000|2020-09-29 13:05:00|882.4|877.4|883|878|883.3|878.3|881.3|876.3|252
1601385000000|2020-09-29 13:10:00|883.2|878.2|880.3|875.3|884.2|879.2|880.3|875.3|248
1601385300000|2020-09-29 13:15:00|880.5|875.5|881.6|876.6|882.2|877.2|879.4|874.4|241
1601385600000|2020-09-29 13:20:00|881.5|876.5|882.9|877.9|883.5|878.5|881.4|876.4|233
1601385900000|2020-09-29 13:25:00|882.8|877.8|883.1|878.1|883.9|878.9|881.7|876.7|278
1601386200000|2020-09-29 13:30:00|883|878|883.7|878.7|886.3|881.3|882.5|877.5|517
1601386500000|2020-09-29 13:35:00|883.9|878.9|884.3|879.3|885.5|880.5|883.7|878.7|354
1601386800000|2020-09-29 13:40:00|884.4|879.4|883.9|878.9|886.3|881.3|882.4|877.4|356
1601387100000|2020-09-29 13:45:00|883.7|878.7|883.7|878.7|885.4|880.4|882.7|877.7|366
1601387400000|2020-09-29 13:50:00|883.5|878.5|884.3|879.3|885.5|880.5|882.7|877.7|292
1601387700000|2020-09-29 13:55:00|884|879|883.7|878.7|884.2|879.2|881.5|876.5|147
1601388000000|2020-09-29 14:00:00|883.6|878.6|886.5|881.5|886.7|881.7|882|877|388
1601388300000|2020-09-29 14:05:00|886.6|881.6|886.9|881.9|888.1|883.1|886.3|881.3|366
1601388600000|2020-09-29 14:10:00|887.1|882.1|887.5|882.5|889.5|884.5|886.6|881.6|342
1601388900000|2020-09-29 14:15:00|887.4|882.4|888.2|883.2|889.4|884.4|886.2|881.2|285
1601389200000|2020-09-29 14:20:00|888.1|883.1|890.2|885.2|890.6|885.6|887.6|882.6|399
1601389500000|2020-09-29 14:25:00|890.4|885.4|891.4|886.4|892|887|890|885|365
1601389800000|2020-09-29 14:30:00|891.6|886.6|889.3|884.3|891.9|886.9|889.2|884.2|335
1601390100000|2020-09-29 14:35:00|889.2|884.2|885.8|880.8|889.2|884.2|883|878|447
1601390400000|2020-09-29 14:40:00|885.6|880.6|885.7|880.7|886|881|882.7|877.7|375
1601390700000|2020-09-29 14:45:00|885.8|880.8|884.4|879.4|885.8|880.8|883|878|384
1601391000000|2020-09-29 14:50:00|884.2|879.2|886.1|881.1|886.8|881.8|883.7|878.7|311
1601391300000|2020-09-29 14:55:00|886.2|881.2|885|880|887.4|882.4|884.5|879.5|278
1601391600000|2020-09-29 15:00:00|885.1|880.1|888.6|883.6|889.1|884.1|884|879|384
1601391900000|2020-09-29 15:05:00|888.5|883.5|886.9|881.9|890|885|886.6|881.6|264
1601392200000|2020-09-29 15:10:00|887|882|888.6|883.6|888.9|883.9|886.7|881.7|164
1601392500000|2020-09-29 15:15:00|888.4|883.4|892.3|887.3|892.5|887.5|888.4|883.4|223
1601392800000|2020-09-29 15:20:00|892.4|887.4|892|887|893.5|888.5|891.2|886.2|213
1601393100000|2020-09-29 15:25:00|891.9|886.9|891.2|886.2|893.1|888.1|889.8|884.8|302
1601393400000|2020-09-29 15:30:00|891.3|886.3|887.3|882.3|891.4|886.4|886.5|881.5|254
1601393700000|2020-09-29 15:35:00|887.5|882.5|891.9|886.9|892|887|887.4|882.4|210
1601394000000|2020-09-29 15:40:00|892|887|888.8|883.8|893.2|888.2|888.8|883.8|378
1601394300000|2020-09-29 15:45:00|888.9|883.9|887.9|882.9|889.2|884.2|887.1|882.1|321
1601394600000|2020-09-29 15:50:00|888|883|886.8|881.8|888.5|883.5|886.6|881.6|227
1601394900000|2020-09-29 15:55:00|886.6|881.6|885.9|880.9|887.9|882.9|885.9|880.9|137
1601395200000|2020-09-29 16:00:00|886|881|886.1|881.1|888.4|883.4|885.7|880.7|218
1601395500000|2020-09-29 16:05:00|886.3|881.3|889.1|884.1|889.4|884.4|886.1|881.1|171
1601395800000|2020-09-29 16:10:00|888.9|883.9|889|884|890|885|888.5|883.5|221
1601396100000|2020-09-29 16:15:00|888.9|883.9|889.1|884.1|889.7|884.7|888.6|883.6|182
1601396400000|2020-09-29 16:20:00|889|884|888.6|883.6|889.4|884.4|888.3|883.3|164
1601396700000|2020-09-29 16:25:00|888.7|883.7|889.9|884.9|890|885|888.3|883.3|157
1601397000000|2020-09-29 16:30:00|890|885|890.3|885.3|890.7|885.7|889.8|884.8|128
1601397300000|2020-09-29 16:35:00|890.2|885.2|893.6|888.6|893.9|888.9|890.2|885.2|138
1601397600000|2020-09-29 16:40:00|894.1|889.1|893|888|894.5|889.5|892.8|887.8|111
1601397900000|2020-09-29 16:45:00|893.1|888.1|893.5|888.5|895|890|892.4|887.4|219
1601398200000|2020-09-29 16:50:00|893.6|888.6|893.3|888.3|893.8|888.8|892.6|887.6|146
1601398500000|2020-09-29 16:55:00|893.5|888.5|894.4|889.4|894.6|889.6|892.9|887.9|210
1601398800000|2020-09-29 17:00:00|894.5|889.5|895.1|890.1|895.8|890.8|894|889|222
1601399100000|2020-09-29 17:05:00|895.2|890.2|893.3|888.3|895.5|890.5|893|888|176
1601399400000|2020-09-29 17:10:00|893.4|888.4|892.7|887.7|893.6|888.6|892.6|887.6|151
1601399700000|2020-09-29 17:15:00|892.8|887.8|895.4|890.4|895.6|890.6|892.8|887.8|175
1601400000000|2020-09-29 17:20:00|895.2|890.2|896.1|891.1|896.1|891.1|894.8|889.8|167
1601400300000|2020-09-29 17:25:00|896|891|895.9|890.9|896.6|891.6|895.6|890.6|134
1601400600000|2020-09-29 17:30:00|895.7|890.7|895.8|890.8|896.6|891.6|895.5|890.5|129
1601400900000|2020-09-29 17:35:00|895.7|890.7|896.6|891.6|897|892|895.6|890.6|143
1601401200000|2020-09-29 17:40:00|896.7|891.7|895.9|890.9|897.1|892.1|895.8|890.8|91
1601401500000|2020-09-29 17:45:00|896.1|891.1|895.5|890.5|896.1|891.1|895|890|95
1601401800000|2020-09-29 17:50:00|895.4|890.4|896.4|891.4|896.8|891.8|895.1|890.1|140
1601402100000|2020-09-29 17:55:00|896.5|891.5|895.5|890.5|897.2|892.2|895.3|890.3|151
1601402400000|2020-09-29 18:00:00|895.4|890.4|895.2|890.2|896.2|891.2|895.1|890.1|127
1601402700000|2020-09-29 18:05:00|895.1|890.1|895.6|890.6|895.8|890.8|894.9|889.9|109
1601403000000|2020-09-29 18:10:00|896.1|891.1|894.4|889.4|896.1|891.1|894.2|889.2|137
1601403300000|2020-09-29 18:15:00|894.3|889.3|895|890|895.1|890.1|893.9|888.9|84
1601403600000|2020-09-29 18:20:00|895.1|890.1|894.3|889.3|895.3|890.3|894.2|889.2|150
1601403900000|2020-09-29 18:25:00|894.2|889.2|895|890|895|890|894|889|91
1601404200000|2020-09-29 18:30:00|894.9|889.9|894.9|889.9|895.6|890.6|893.8|888.8|98
1601404500000|2020-09-29 18:35:00|894.8|889.8|894.1|889.1|895.1|890.1|894.1|889.1|106
1601404800000|2020-09-29 18:40:00|894.2|889.2|893.8|888.8|894.2|889.2|893.3|888.3|66
1601405100000|2020-09-29 18:45:00|893.6|888.6|893.3|888.3|893.9|888.9|893.1|888.1|72
1601405400000|2020-09-29 18:50:00|893.4|888.4|892.3|887.3|893.9|888.9|892.2|887.2|84
1601405700000|2020-09-29 18:55:00|892.4|887.4|892.8|887.8|893.3|888.3|892.4|887.4|137
1601406000000|2020-09-29 19:00:00|892.9|887.9|892.1|887.1|893.1|888.1|891.8|886.8|128
1601406300000|2020-09-29 19:05:00|892|887|890.9|885.9|892.1|887.1|890.9|885.9|70
1601406600000|2020-09-29 19:10:00|891|886|889.6|884.6|891|886|889.5|884.5|99
1601406900000|2020-09-29 19:15:00|889.3|884.3|890.8|885.8|891|886|889.2|884.2|80
1601407200000|2020-09-29 19:20:00|890.7|885.7|891|886|891.1|886.1|890.2|885.2|113
1601407500000|2020-09-29 19:25:00|890.9|885.9|890.8|885.8|891.1|886.1|890.2|885.2|117
1601407800000|2020-09-29 19:30:00|890.9|885.9|891.4|886.4|891.5|886.5|890.7|885.7|59
1601408100000|2020-09-29 19:35:00|891.3|886.3|890.5|885.5|891.4|886.4|889.9|884.9|42
1601408400000|2020-09-29 19:40:00|890.6|885.6|891.5|886.5|891.5|886.5|890.5|885.5|84
1601408700000|2020-09-29 19:45:00|891.7|886.7|892|887|892.2|887.2|891.5|886.5|54
1601409000000|2020-09-29 19:50:00|891.9|886.9|891.6|886.6|892.6|887.6|891.1|886.1|110
1601409300000|2020-09-29 19:55:00|891.7|886.7|890.9|885.9|892|887|890.8|885.8|188
1601409600000|2020-09-29 20:00:00|891.3|886.3|891.7|886.7|891.9|886.9|891|886|90
1601409900000|2020-09-29 20:05:00|891.8|886.8|892.1|887.1|892.3|887.3|891.6|886.6|33
1601410200000|2020-09-29 20:10:00|891.9|886.9|892.4|887.4|892.7|887.7|891.9|886.9|36
1601410500000|2020-09-29 20:15:00|892.3|887.3|892.2|887.2|892.4|887.4|892.2|887.2|19
1601410800000|2020-09-29 20:20:00|892.3|887.3|891.7|886.7|892.5|887.5|891.6|886.6|27
1601411100000|2020-09-29 20:25:00|891.8|886.8|891.8|886.8|892|887|891.8|886.8|11
1601411400000|2020-09-29 20:30:00|891.9|886.9|891.9|886.9|892.3|887.3|891.7|886.7|22
1601411700000|2020-09-29 20:35:00|892|887|892.5|887.5|892.5|887.5|891.9|886.9|12
1601412000000|2020-09-29 20:40:00|892.6|887.6|892.4|887.4|892.6|887.6|892.4|887.4|8
1601412300000|2020-09-29 20:45:00|892.2|887.2|890.3|885.3|892.6|887.6|889.2|884.2|54
1601412600000|2020-09-29 20:50:00|890.4|885.4|890.8|885.8|891|886|889.9|884.9|45
1601412900000|2020-09-29 20:55:00|890.6|885.6|891|886|891|886|889.8|884.8|62
1601416800000|2020-09-29 22:00:00|898.2|878.2|898.8|878.8|898.8|878.8|898.2|878.2|12
1601417100000|2020-09-29 22:05:00|899.1|884.9|890.9|885.9|899.1|886.3|890|884.9|30
1601417400000|2020-09-29 22:10:00|891.2|886.2|891.7|886.7|892.3|887.3|890.7|885.7|35
1601417700000|2020-09-29 22:15:00|891.5|886.5|891.8|886.8|892|887|891.2|886.2|29
1601418000000|2020-09-29 22:20:00|891.7|886.7|891.5|886.5|891.8|886.8|891.3|886.3|19
1601418300000|2020-09-29 22:25:00|891.3|886.3|892|887|892|887|891.2|886.2|15
1601418600000|2020-09-29 22:30:00|891.9|886.9|891.3|886.3|891.9|886.9|891.3|886.3|18
1601418900000|2020-09-29 22:35:00|891.4|886.4|891.8|886.8|892.3|887.3|890.9|885.9|24
1601419200000|2020-09-29 22:40:00|891.7|886.7|892.3|887.3|892.5|887.5|891.7|886.7|12
1601419500000|2020-09-29 22:45:00|892.2|887.2|892.4|887.4|892.4|887.4|892|887|14
1601419800000|2020-09-29 22:50:00|892.3|887.3|893|888|893.2|888.2|892.3|887.3|24
1601420100000|2020-09-29 22:55:00|892.9|887.9|893|888|893|888|892.7|887.7|15
1601420400000|2020-09-29 23:00:00|893.1|888.1|892.8|887.8|893.2|888.2|892.7|887.7|11
1601420700000|2020-09-29 23:05:00|892.7|887.7|893.1|888.1|893.1|888.1|892.7|887.7|6
1601421000000|2020-09-29 23:10:00|892.9|887.9|892.9|887.9|892.9|887.9|892.9|887.9|1
1601421300000|2020-09-29 23:15:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|17
1601421600000|2020-09-29 23:20:00|893.2|888.2|893.1|888.1|893.2|888.2|892.9|887.9|25
1601421900000|2020-09-29 23:25:00|893.2|888.2|893.4|888.4|893.7|888.7|893.2|888.2|17
1601422200000|2020-09-29 23:30:00|893.3|888.3|892.4|887.4|893.3|888.3|892.3|887.3|32
1601422500000|2020-09-29 23:35:00|892.2|887.2|892.3|887.3|892.6|887.6|892.2|887.2|25
1601422800000|2020-09-29 23:40:00|892.4|887.4|893.3|888.3|893.3|888.3|892.1|887.1|30
1601423100000|2020-09-29 23:45:00|893.1|888.1|892.8|887.8|893.5|888.5|892.6|887.6|29
1601423400000|2020-09-29 23:50:00|892.7|887.7|891.7|886.7|892.8|887.8|891.7|886.7|20
1601423700000|2020-09-29 23:55:00|891.8|886.8|889.6|884.6|891.9|886.9|889.6|884.6|43
1601424000000|2020-09-30 00:00:00|889.5|884.5|891.2|886.2|891.5|886.5|888.4|883.4|73
1601424300000|2020-09-30 00:05:00|891.1|886.1|889.2|884.2|891.1|886.1|889.1|884.1|111
1601424600000|2020-09-30 00:10:00|889.3|884.3|890.9|885.9|890.9|885.9|889|884|58
1601424900000|2020-09-30 00:15:00|891.1|886.1|891.8|886.8|891.8|886.8|891.1|886.1|43
1601425200000|2020-09-30 00:20:00|891.9|886.9|892.2|887.2|892.5|887.5|891.4|886.4|43
1601425500000|2020-09-30 00:25:00|892.1|887.1|892.3|887.3|893|888|891.9|886.9|71
1601425800000|2020-09-30 00:30:00|892.4|887.4|892.1|887.1|892.4|887.4|890.9|885.9|58
1601426100000|2020-09-30 00:35:00|892.3|887.3|892.5|887.5|892.9|887.9|892.2|887.2|25
1601426400000|2020-09-30 00:40:00|892.4|887.4|890.9|885.9|892.5|887.5|890.8|885.8|22
1601426700000|2020-09-30 00:45:00|890.8|885.8|889.8|884.8|891.4|886.4|889.7|884.7|61
1601427000000|2020-09-30 00:50:00|889.7|884.7|888.7|883.7|890|885|888.6|883.6|62
1601427300000|2020-09-30 00:55:00|888.8|883.8|888.9|883.9|890.1|885.1|888.6|883.6|180
1601427600000|2020-09-30 01:00:00|888.7|883.7|888.9|883.9|889.2|884.2|887.9|882.9|255
1601427900000|2020-09-30 01:05:00|888.8|883.8|888.3|883.3|889.4|884.4|888.1|883.1|128
1601428200000|2020-09-30 01:10:00|888.2|883.2|889.4|884.4|889.5|884.5|888.2|883.2|69
1601428500000|2020-09-30 01:15:00|889.3|884.3|891.5|886.5|891.5|886.5|889.3|884.3|143
1601428800000|2020-09-30 01:20:00|891.4|886.4|891.1|886.1|891.8|886.8|890.3|885.3|58
1601429100000|2020-09-30 01:25:00|891.2|886.2|892|887|892.4|887.4|891|886|107
1601429400000|2020-09-30 01:30:00|891.8|886.8|890|885|891.8|886.8|889.7|884.7|110
1601429700000|2020-09-30 01:35:00|889.8|884.8|890.8|885.8|891.1|886.1|889.8|884.8|137
1601430000000|2020-09-30 01:40:00|890.9|885.9|890.7|885.7|891.6|886.6|890.5|885.5|87
1601430300000|2020-09-30 01:45:00|890.5|885.5|890.5|885.5|890.8|885.8|890|885|114
1601430600000|2020-09-30 01:50:00|890.4|885.4|888.8|883.8|890.7|885.7|888.7|883.7|96
1601430900000|2020-09-30 01:55:00|888.9|883.9|889.6|884.6|890.3|885.3|887.8|882.8|82
1601431200000|2020-09-30 02:00:00|889.7|884.7|890.1|885.1|890.8|885.8|889.5|884.5|78
1601431500000|2020-09-30 02:05:00|890.2|885.2|890.6|885.6|890.9|885.9|889.9|884.9|54
1601431800000|2020-09-30 02:10:00|890.5|885.5|891.3|886.3|891.7|886.7|890.3|885.3|48
1601432100000|2020-09-30 02:15:00|891.4|886.4|892.4|887.4|892.6|887.6|891.4|886.4|67
1601432400000|2020-09-30 02:20:00|892.7|887.7|892|887|892.9|887.9|891.6|886.6|71
1601432700000|2020-09-30 02:25:00|891.9|886.9|892.2|887.2|892.5|887.5|891.8|886.8|62
1601433000000|2020-09-30 02:30:00|892|887|892.2|887.2|892.4|887.4|891.4|886.4|69
1601433300000|2020-09-30 02:35:00|892.3|887.3|891.1|886.1|892.4|887.4|890|885|66
1601433600000|2020-09-30 02:40:00|891.2|886.2|887.5|882.5|891.3|886.3|887|882|181
1601433900000|2020-09-30 02:45:00|887.6|882.6|886.3|881.3|888.2|883.2|885.5|880.5|166
1601434200000|2020-09-30 02:50:00|886.1|881.1|887.3|882.3|887.6|882.6|886.1|881.1|93
1601434500000|2020-09-30 02:55:00|887.1|882.1|885.7|880.7|887.2|882.2|885.6|880.6|84
1601434800000|2020-09-30 03:00:00|885.6|880.6|884.1|879.1|886|881|883|878|139
1601435100000|2020-09-30 03:05:00|884|879|883.8|878.8|885|880|883.3|878.3|142
1601435400000|2020-09-30 03:10:00|883.7|878.7|882.2|877.2|883.8|878.8|881.5|876.5|178
1601435700000|2020-09-30 03:15:00|882.1|877.1|884.3|879.3|884.3|879.3|882.1|877.1|114
1601436000000|2020-09-30 03:20:00|884.2|879.2|883.2|878.2|884.4|879.4|882.5|877.5|106
1601436300000|2020-09-30 03:25:00|883.3|878.3|882.4|877.4|883.4|878.4|881.7|876.7|75
1601436600000|2020-09-30 03:30:00|882.5|877.5|882.6|877.6|884|879|882.1|877.1|82
1601436900000|2020-09-30 03:35:00|882.5|877.5|882.5|877.5|883|878|882.1|877.1|52
1601437200000|2020-09-30 03:40:00|882.4|877.4|883.4|878.4|884.3|879.3|882.4|877.4|71
1601437500000|2020-09-30 03:45:00|883.2|878.2|883.4|878.4|883.7|878.7|882.5|877.5|46
1601437800000|2020-09-30 03:50:00|883.2|878.2|883.6|878.6|884.1|879.1|883.2|878.2|43
1601438100000|2020-09-30 03:55:00|883.5|878.5|883|878|884.3|879.3|882.4|877.4|59
1601438400000|2020-09-30 04:00:00|882.8|877.8|882.9|877.9|883.3|878.3|882.5|877.5|31
1601438700000|2020-09-30 04:05:00|883|878|882.1|877.1|883.1|878.1|882.1|877.1|63
1601439000000|2020-09-30 04:10:00|882.3|877.3|882.3|877.3|882.5|877.5|881.8|876.8|29
1601439300000|2020-09-30 04:15:00|882.5|877.5|881.2|876.2|882.5|877.5|880.7|875.7|47
1601439600000|2020-09-30 04:20:00|881.1|876.1|879.2|874.2|881.5|876.5|879.2|874.2|77
1601439900000|2020-09-30 04:25:00|879.3|874.3|881.4|876.4|881.7|876.7|879.3|874.3|74
1601440200000|2020-09-30 04:30:00|881.3|876.3|882.6|877.6|882.6|877.6|881.1|876.1|54
1601440500000|2020-09-30 04:35:00|882.5|877.5|883.5|878.5|883.5|878.5|882.5|877.5|34
1601440800000|2020-09-30 04:40:00|883.4|878.4|883|878|883.6|878.6|882.1|877.1|101
1601441100000|2020-09-30 04:45:00|883.2|878.2|883.8|878.8|883.8|878.8|883|878|60
1601441400000|2020-09-30 04:50:00|883.7|878.7|883.3|878.3|884|879|883.3|878.3|35
1601441700000|2020-09-30 04:55:00|883.2|878.2|883.2|878.2|883.7|878.7|882.9|877.9|30
1601442000000|2020-09-30 05:00:00|883.1|878.1|883.8|878.8|883.9|878.9|882|877|56
1601442300000|2020-09-30 05:05:00|884|879|884.7|879.7|885.4|880.4|883.9|878.9|55
1601442600000|2020-09-30 05:10:00|884.6|879.6|883.9|878.9|885|880|883.8|878.8|53
1601442900000|2020-09-30 05:15:00|883.8|878.8|883.4|878.4|885|880|883.3|878.3|55
1601443200000|2020-09-30 05:20:00|883.2|878.2|881.6|876.6|883.4|878.4|881.1|876.1|74
1601443500000|2020-09-30 05:25:00|881.5|876.5|881|876|882.7|877.7|881|876|81
1601443800000|2020-09-30 05:30:00|880.9|875.9|879.9|874.9|881.3|876.3|879.3|874.3|116
1601444100000|2020-09-30 05:35:00|880.1|875.1|880.1|875.1|881.1|876.1|879.6|874.6|92
1601444400000|2020-09-30 05:40:00|879.3|874.3|879.3|874.3|880.3|875.3|878.9|873.9|102
1601444700000|2020-09-30 05:45:00|879.5|874.5|875.2|870.2|879.8|874.8|874.7|869.7|133
1601445000000|2020-09-30 05:50:00|875.1|870.1|875.1|870.1|876.6|871.6|874.3|869.3|128
1601445300000|2020-09-30 05:55:00|875.4|870.4|874.7|869.7|876.1|871.1|874.4|869.4|130
1601445600000|2020-09-30 06:00:00|874.9|869.9|876.2|871.2|877.1|872.1|874.7|869.7|124
1601445900000|2020-09-30 06:05:00|876.1|871.1|874.7|869.7|878.4|873.4|874.7|869.7|175
1601446200000|2020-09-30 06:10:00|874.8|869.8|874|869|875.6|870.6|873.7|868.7|166
1601446500000|2020-09-30 06:15:00|873.9|868.9|875.3|870.3|875.8|870.8|873.7|868.7|177
1601446800000|2020-09-30 06:20:00|875.4|870.4|875.2|870.2|876.5|871.5|875.1|870.1|138
1601447100000|2020-09-30 06:25:00|875.3|870.3|876.4|871.4|876.8|871.8|874.2|869.2|128
1601447400000|2020-09-30 06:30:00|876.5|871.5|876.2|871.2|876.7|871.7|875.6|870.6|109
1601447700000|2020-09-30 06:35:00|876.1|871.1|876.9|871.9|877.4|872.4|875.8|870.8|72
1601448000000|2020-09-30 06:40:00|877.1|872.1|875|870|877.3|872.3|875|870|112
1601448300000|2020-09-30 06:45:00|874.9|869.9|873.9|868.9|875.9|870.9|873.9|868.9|117
1601448600000|2020-09-30 06:50:00|873.8|868.8|874|869|874.8|869.8|873.2|868.2|105
1601448900000|2020-09-30 06:55:00|873.9|868.9|874.4|869.4|875|870|872.7|867.7|119
1601449200000|2020-09-30 07:00:00|874.3|869.3|876.9|871.9|877.9|872.9|873.5|868.5|236
1601449500000|2020-09-30 07:05:00|877.2|872.2|877.7|872.7|878.2|873.2|876.3|871.3|210
1601449800000|2020-09-30 07:10:00|877.8|872.8|878.3|873.3|879.3|874.3|877.6|872.6|176
1601450100000|2020-09-30 07:15:00|878|873|878.4|873.4|878.9|873.9|876.4|871.4|210
1601450400000|2020-09-30 07:20:00|878.3|873.3|877|872|878.7|873.7|876|871|209
1601450700000|2020-09-30 07:25:00|876.9|871.9|875.9|870.9|877.1|872.1|874.9|869.9|140
1601451000000|2020-09-30 07:30:00|876.1|871.1|876.8|871.8|876.9|871.9|875.7|870.7|173
1601451300000|2020-09-30 07:35:00|876.9|871.9|878.1|873.1|879.3|874.3|876.9|871.9|175
1601451600000|2020-09-30 07:40:00|878.2|873.2|876.5|871.5|878.5|873.5|876.5|871.5|110
1601451900000|2020-09-30 07:45:00|876.4|871.4|872.9|867.9|876.5|871.5|872.7|867.7|119
1601452200000|2020-09-30 07:50:00|872.8|867.8|873.5|868.5|874|869|872|867|118
1601452500000|2020-09-30 07:55:00|873.4|868.4|875.2|870.2|875.6|870.6|873.4|868.4|151
1601452800000|2020-09-30 08:00:00|875.1|870.1|876.4|871.4|876.5|871.5|874.4|869.4|173
1601453100000|2020-09-30 08:05:00|876.3|871.3|874.2|869.2|876.4|871.4|873.5|868.5|130
1601453400000|2020-09-30 08:10:00|874.1|869.1|874.8|869.8|874.8|869.8|873.3|868.3|100
1601453700000|2020-09-30 08:15:00|874.7|869.7|874.6|869.6|874.8|869.8|872.8|867.8|112
1601454000000|2020-09-30 08:20:00|874.4|869.4|871.8|866.8|874.4|869.4|871.5|866.5|152
1601454300000|2020-09-30 08:25:00|871.7|866.7|872|867|872.8|867.8|871.1|866.1|165
1601454600000|2020-09-30 08:30:00|872.1|867.1|873|868|873.1|868.1|871.6|866.6|155
1601454900000|2020-09-30 08:35:00|872.9|867.9|873.4|868.4|873.8|868.8|872.7|867.7|133
1601455200000|2020-09-30 08:40:00|873.3|868.3|872.4|867.4|874.6|869.6|872.1|867.1|175
1601455500000|2020-09-30 08:45:00|872.7|867.7|874|869|874.6|869.6|871.8|866.8|123
1601455800000|2020-09-30 08:50:00|874.1|869.1|872.6|867.6|874.1|869.1|872.3|867.3|169
1601456100000|2020-09-30 08:55:00|872.5|867.5|873.5|868.5|873.7|868.7|872.2|867.2|119
1601456400000|2020-09-30 09:00:00|873.6|868.6|873.1|868.1|873.8|868.8|872.1|867.1|128
1601456700000|2020-09-30 09:05:00|873.4|868.4|871.7|866.7|873.4|868.4|871.7|866.7|160
1601457000000|2020-09-30 09:10:00|871.8|866.8|871.8|866.8|872.2|867.2|871.1|866.1|159
1601457300000|2020-09-30 09:15:00|871.9|866.9|872.5|867.5|872.9|867.9|871.6|866.6|98
1601457600000|2020-09-30 09:20:00|872.7|867.7|871.8|866.8|872.9|867.9|871.8|866.8|91
1601457900000|2020-09-30 09:25:00|871.9|866.9|871.5|866.5|872.3|867.3|871.1|866.1|119
1601458200000|2020-09-30 09:30:00|871.6|866.6|874|869|874.1|869.1|871.5|866.5|83
1601458500000|2020-09-30 09:35:00|873.8|868.8|872.4|867.4|874.1|869.1|872.1|867.1|106
1601458800000|2020-09-30 09:40:00|872.3|867.3|871.5|866.5|872.4|867.4|871.3|866.3|88
1601459100000|2020-09-30 09:45:00|871.3|866.3|872.7|867.7|873|868|871.3|866.3|78
1601459400000|2020-09-30 09:50:00|872.8|867.8|872.6|867.6|873.1|868.1|872.3|867.3|98
1601459700000|2020-09-30 09:55:00|872.4|867.4|873.5|868.5|873.5|868.5|872.4|867.4|78
1601460000000|2020-09-30 10:00:00|873.7|868.7|872.1|867.1|874|869|872.1|867.1|94
1601460300000|2020-09-30 10:05:00|872|867|872.2|867.2|872.9|867.9|871.4|866.4|159
1601460600000|2020-09-30 10:10:00|872.1|867.1|873.4|868.4|873.8|868.8|872|867|146
1601460900000|2020-09-30 10:15:00|873.3|868.3|874.4|869.4|874.6|869.6|872.7|867.7|92
1601461200000|2020-09-30 10:20:00|874.5|869.5|873.6|868.6|875.1|870.1|872.9|867.9|104
1601461500000|2020-09-30 10:25:00|873.5|868.5|872.8|867.8|874.2|869.2|872.8|867.8|94
1601461800000|2020-09-30 10:30:00|872.9|867.9|875.6|870.6|876.5|871.5|872.8|867.8|119
1601462100000|2020-09-30 10:35:00|875.7|870.7|874.7|869.7|876.1|871.1|874.4|869.4|118
1601462400000|2020-09-30 10:40:00|874.8|869.8|876.8|871.8|878|873|874.8|869.8|151
1601462700000|2020-09-30 10:45:00|877|872|877.6|872.6|879.3|874.3|876.7|871.7|228
1601463000000|2020-09-30 10:50:00|877.8|872.8|877.9|872.9|878.2|873.2|877|872|114
1601463300000|2020-09-30 10:55:00|878|873|875.9|870.9|878.4|873.4|875.8|870.8|127
1601463600000|2020-09-30 11:00:00|875.8|870.8|877|872|877|872|875.3|870.3|119
1601463900000|2020-09-30 11:05:00|876.9|871.9|877.1|872.1|877.7|872.7|876.3|871.3|129
1601464200000|2020-09-30 11:10:00|877.2|872.2|876.6|871.6|878.1|873.1|876.5|871.5|115
1601464500000|2020-09-30 11:15:00|876.7|871.7|874.8|869.8|876.9|871.9|874.8|869.8|121
1601464800000|2020-09-30 11:20:00|875|870|876.8|871.8|876.9|871.9|874.7|869.7|78
1601465100000|2020-09-30 11:25:00|876.6|871.6|878|873|878|873|875.8|870.8|140
1601465400000|2020-09-30 11:30:00|877.9|872.9|875.9|870.9|877.9|872.9|875.8|870.8|137
1601465700000|2020-09-30 11:35:00|875.7|870.7|874.2|869.2|875.7|870.7|874.1|869.1|84
1601466000000|2020-09-30 11:40:00|874.3|869.3|873.8|868.8|875.1|870.1|873.8|868.8|81
1601466300000|2020-09-30 11:45:00|873.9|868.9|874.9|869.9|874.9|869.9|873.8|868.8|93
1601466600000|2020-09-30 11:50:00|875|870|876.3|871.3|876.8|871.8|874.9|869.9|80
1601466900000|2020-09-30 11:55:00|876.1|871.1|876.5|871.5|876.6|871.6|875.1|870.1|115
1601467200000|2020-09-30 12:00:00|876.6|871.6|873.9|868.9|877.9|872.9|873.4|868.4|196
1601467500000|2020-09-30 12:05:00|873.7|868.7|876.3|871.3|876.4|871.4|873.3|868.3|175
1601467800000|2020-09-30 12:10:00|876.2|871.2|878.5|873.5|879.3|874.3|876.2|871.2|150
1601468100000|2020-09-30 12:15:00|878.4|873.4|878.5|873.5|880.2|875.2|877.8|872.8|213
1601468400000|2020-09-30 12:20:00|878.7|873.7|883.7|878.7|883.8|878.8|878.7|873.7|284
1601468700000|2020-09-30 12:25:00|883.9|878.9|885.1|880.1|887.3|882.3|883.8|878.8|105
1601469000000|2020-09-30 12:30:00|885.3|880.3|888.6|883.6|888.8|883.8|884.5|879.5|296
1601469300000|2020-09-30 12:35:00|888.9|883.9|890.6|885.6|890.6|885.6|887.4|882.4|358
1601469600000|2020-09-30 12:40:00|891.1|886.1|889.4|884.4|894|889|889.1|884.1|399
1601469900000|2020-09-30 12:45:00|889.3|884.3|889.1|884.1|891.2|886.2|887.7|882.7|342
1601470200000|2020-09-30 12:50:00|889.2|884.2|890.1|885.1|892.5|887.5|889|884|274
1601470500000|2020-09-30 12:55:00|890.2|885.2|887.3|882.3|890.2|885.2|887|882|248
1601470800000|2020-09-30 13:00:00|887.4|882.4|886.9|881.9|889.2|884.2|885.5|880.5|405
1601471100000|2020-09-30 13:05:00|886.6|881.6|888.2|883.2|889|884|885.9|880.9|280
1601471400000|2020-09-30 13:10:00|888.1|883.1|890.6|885.6|890.8|885.8|887.5|882.5|268
1601471700000|2020-09-30 13:15:00|890.8|885.8|889.4|884.4|891.4|886.4|889.1|884.1|219
1601472000000|2020-09-30 13:20:00|889.6|884.6|889.8|884.8|890.3|885.3|889|884|176
1601472300000|2020-09-30 13:25:00|889.7|884.7|891.1|886.1|891.6|886.6|889.5|884.5|156
1601472600000|2020-09-30 13:30:00|891|886|891.4|886.4|893.3|888.3|889.8|884.8|507
1601472900000|2020-09-30 13:35:00|891.3|886.3|888.9|883.9|891.7|886.7|887.1|882.1|490
1601473200000|2020-09-30 13:40:00|888.8|883.8|889.3|884.3|889.8|884.8|887|882|442
1601473500000|2020-09-30 13:45:00|889.4|884.4|888.5|883.5|890.3|885.3|887.8|882.8|415
1601473800000|2020-09-30 13:50:00|888.4|883.4|883.6|878.6|888.4|883.4|882.1|877.1|478
1601474100000|2020-09-30 13:55:00|883.7|878.7|886.8|881.8|887.7|882.7|882.6|877.6|429
1601474400000|2020-09-30 14:00:00|886.9|881.9|888.8|883.8|889.7|884.7|886.2|881.2|459
1601474700000|2020-09-30 14:05:00|888.6|883.6|889.8|884.8|891.1|886.1|888.2|883.2|424
1601475000000|2020-09-30 14:10:00|889.7|884.7|894.2|889.2|894.3|889.3|889.1|884.1|412
1601475300000|2020-09-30 14:15:00|894.3|889.3|897.6|892.6|900.1|895.1|893.5|888.5|475
1601475600000|2020-09-30 14:20:00|897.4|892.4|898.4|893.4|899.5|894.5|897.4|892.4|408
1601475900000|2020-09-30 14:25:00|898.5|893.5|899.9|894.9|901.4|896.4|897.6|892.6|355
1601476200000|2020-09-30 14:30:00|899.8|894.8|899.8|894.8|901.1|896.1|897.6|892.6|560
1601476500000|2020-09-30 14:35:00|899.9|894.9|899.6|894.6|900.4|895.4|897.3|892.3|355
1601476800000|2020-09-30 14:40:00|899.7|894.7|899.8|894.8|901.1|896.1|898.5|893.5|443
1601477100000|2020-09-30 14:45:00|899.9|894.9|902.3|897.3|905|900|899.5|894.5|431
1601477400000|2020-09-30 14:50:00|902.4|897.4|902.5|897.5|904.1|899.1|901.9|896.9|362
1601477700000|2020-09-30 14:55:00|902.6|897.6|903.1|898.1|904.7|899.7|901.4|896.4|496
1601478000000|2020-09-30 15:00:00|903.3|898.3|903.7|898.7|905|900|902.7|897.7|400
1601478300000|2020-09-30 15:05:00|903.8|898.8|905.8|900.8|906.2|901.2|903.7|898.7|360
1601478600000|2020-09-30 15:10:00|905.7|900.7|907.6|902.6|909.5|904.5|905.7|900.7|352
1601478900000|2020-09-30 15:15:00|907.7|902.7|910.6|905.6|910.6|905.6|907.3|902.3|376
1601479200000|2020-09-30 15:20:00|910.7|905.7|907.5|902.5|911|906|906.6|901.6|268
1601479500000|2020-09-30 15:25:00|907.7|902.7|907.2|902.2|909.4|904.4|906.7|901.7|288
1601479800000|2020-09-30 15:30:00|907.1|902.1|905.6|900.6|909|904|904.6|899.6|304
1601480100000|2020-09-30 15:35:00|905.7|900.7|904.5|899.5|906.9|901.9|903.7|898.7|321
1601480400000|2020-09-30 15:40:00|904.4|899.4|903.7|898.7|904.7|899.7|902|897|392
1601480700000|2020-09-30 15:45:00|903.6|898.6|906.5|901.5|906.8|901.8|903.6|898.6|221
1601481000000|2020-09-30 15:50:00|906.6|901.6|904.6|899.6|906.9|901.9|904.3|899.3|265
1601481300000|2020-09-30 15:55:00|904.8|899.8|905.9|900.9|906.3|901.3|904.3|899.3|196
1601481600000|2020-09-30 16:00:00|906|901|906.8|901.8|907.7|902.7|905.9|900.9|210
1601481900000|2020-09-30 16:05:00|906.7|901.7|905.9|900.9|908.6|903.6|904.7|899.7|240
1601482200000|2020-09-30 16:10:00|906|901|905.8|900.8|906.1|901.1|905.1|900.1|178
1601482500000|2020-09-30 16:15:00|905.6|900.6|906|901|906.7|901.7|905.2|900.2|167
1601482800000|2020-09-30 16:20:00|906.1|901.1|906.4|901.4|907.2|902.2|905.6|900.6|171
1601483100000|2020-09-30 16:25:00|906.3|901.3|907|902|907.4|902.4|905.6|900.6|139
1601483400000|2020-09-30 16:30:00|907.1|902.1|907.9|902.9|908.1|903.1|906.6|901.6|189
1601483700000|2020-09-30 16:35:00|908|903|908.5|903.5|908.6|903.6|907.5|902.5|151
1601484000000|2020-09-30 16:40:00|908.4|903.4|906.4|901.4|908.5|903.5|906.1|901.1|128
1601484300000|2020-09-30 16:45:00|906.5|901.5|908.5|903.5|908.9|903.9|906.4|901.4|141
1601484600000|2020-09-30 16:50:00|908.3|903.3|907.1|902.1|908.3|903.3|906.9|901.9|174
1601484900000|2020-09-30 16:55:00|907.2|902.2|908.7|903.7|909.1|904.1|907.1|902.1|217
1601485200000|2020-09-30 17:00:00|908.6|903.6|904.9|899.9|908.7|903.7|903.9|898.9|332
1601485500000|2020-09-30 17:05:00|905|900|900.5|895.5|905.3|900.3|899.7|894.7|241
1601485800000|2020-09-30 17:10:00|900.6|895.6|897.7|892.7|900.7|895.7|897.3|892.3|241
1601486100000|2020-09-30 17:15:00|897.6|892.6|898.6|893.6|898.9|893.9|897.1|892.1|243
1601486400000|2020-09-30 17:20:00|898.5|893.5|898.1|893.1|899.3|894.3|896.6|891.6|336
1601486700000|2020-09-30 17:25:00|898|893|899|894|900.1|895.1|896.7|891.7|294
1601487000000|2020-09-30 17:30:00|899.1|894.1|901.8|896.8|902|897|899|894|201
1601487300000|2020-09-30 17:35:00|901.6|896.6|901.1|896.1|901.7|896.7|900.2|895.2|181
1601487600000|2020-09-30 17:40:00|901|896|901.5|896.5|901.6|896.6|900.1|895.1|132
1601487900000|2020-09-30 17:45:00|901.3|896.3|902.2|897.2|902.2|897.2|899.6|894.6|176
1601488200000|2020-09-30 17:50:00|902.3|897.3|901.6|896.6|902.6|897.6|900.9|895.9|132
1601488500000|2020-09-30 17:55:00|901.7|896.7|902.6|897.6|902.8|897.8|900.8|895.8|154
1601488800000|2020-09-30 18:00:00|902.9|897.9|901.4|896.4|902.9|897.9|901.1|896.1|163
1601489100000|2020-09-30 18:05:00|901.5|896.5|904|899|904|899|901.4|896.4|102
1601489400000|2020-09-30 18:10:00|903.9|898.9|904.2|899.2|905|900|903.7|898.7|131
1601489700000|2020-09-30 18:15:00|904.1|899.1|904.1|899.1|904.6|899.6|903.4|898.4|134
1601490000000|2020-09-30 18:20:00|904.2|899.2|900.1|895.1|905.4|900.4|899.9|894.9|398
1601490300000|2020-09-30 18:25:00|900.2|895.2|901.8|896.8|902.9|897.9|898.2|893.2|548
1601490600000|2020-09-30 18:30:00|902|897|901.4|896.4|903.1|898.1|901.1|896.1|299
1601490900000|2020-09-30 18:35:00|901.7|896.7|901.7|896.7|903.4|898.4|901.3|896.3|173
1601491200000|2020-09-30 18:40:00|901.8|896.8|900.4|895.4|902|897|899.3|894.3|198
1601491500000|2020-09-30 18:45:00|900.6|895.6|898.3|893.3|900.8|895.8|897.8|892.8|317
1601491800000|2020-09-30 18:50:00|898.5|893.5|900|895|900.7|895.7|898.4|893.4|286
1601492100000|2020-09-30 18:55:00|899.9|894.9|900.2|895.2|901.2|896.2|899|894|288
1601492400000|2020-09-30 19:00:00|900.1|895.1|897.8|892.8|900.3|895.3|897.8|892.8|246
1601492700000|2020-09-30 19:05:00|898.1|893.1|897.9|892.9|898.9|893.9|897.1|892.1|226
1601493000000|2020-09-30 19:10:00|897.7|892.7|896.7|891.7|898.4|893.4|895.9|890.9|507
1601493300000|2020-09-30 19:15:00|896.8|891.8|896|891|896.8|891.8|895.6|890.6|294
1601493600000|2020-09-30 19:20:00|895.9|890.9|895.3|890.3|896.5|891.5|894.7|889.7|274
1601493900000|2020-09-30 19:25:00|895.4|890.4|897.5|892.5|898|893|894.9|889.9|208
1601494200000|2020-09-30 19:30:00|897.6|892.6|896.7|891.7|897.7|892.7|896.3|891.3|283
1601494500000|2020-09-30 19:35:00|896.8|891.8|897.1|892.1|897.6|892.6|896.3|891.3|219
1601494800000|2020-09-30 19:40:00|897|892|897.9|892.9|898.3|893.3|896.5|891.5|177
1601495100000|2020-09-30 19:45:00|897.8|892.8|899.3|894.3|900|895|897.4|892.4|183
1601495400000|2020-09-30 19:50:00|899.2|894.2|898.5|893.5|899.9|894.9|898.3|893.3|194
1601495700000|2020-09-30 19:55:00|898.6|893.6|896.6|891.6|899|894|896.5|891.5|219
1601496000000|2020-09-30 20:00:00|896.5|891.5|896.2|891.2|898|893|895.4|890.4|203
1601496300000|2020-09-30 20:05:00|895.9|890.9|897.2|892.2|897.4|892.4|895.8|890.8|85
1601496600000|2020-09-30 20:10:00|897.3|892.3|897|892|898.2|893.2|896.7|891.7|89
1601496900000|2020-09-30 20:15:00|897.1|892.1|896.9|891.9|897.3|892.3|896.8|891.8|38
1601497200000|2020-09-30 20:20:00|896.8|891.8|896.4|891.4|897.1|892.1|896.4|891.4|32
1601497500000|2020-09-30 20:25:00|896.5|891.5|896.5|891.5|896.7|891.7|895.9|890.9|33
1601497800000|2020-09-30 20:30:00|896.6|891.6|896.4|891.4|896.8|891.8|896.2|891.2|47
1601498100000|2020-09-30 20:35:00|896|891|896.6|891.6|896.6|891.6|896|891|31
1601498400000|2020-09-30 20:40:00|896.5|891.5|895.9|890.9|896.6|891.6|895.9|890.9|46
1601498700000|2020-09-30 20:45:00|896|891|895.4|890.4|896|891|895|890|69
1601499000000|2020-09-30 20:50:00|895.3|890.3|895.4|890.4|896|891|894.9|889.9|72
1601499300000|2020-09-30 20:55:00|895.2|890.2|894.8|889.8|900.1|890.5|894.5|886.3|40
1601503200000|2020-09-30 22:00:00|903.6|883.6|897.8|892.8|905.6|892.8|897.8|883|27
1601503500000|2020-09-30 22:05:00|897.7|892.7|897.9|892.9|898|893|897.5|892.5|27
1601503800000|2020-09-30 22:10:00|897.8|892.8|897.5|892.5|898|893|897.5|892.5|17
1601504100000|2020-09-30 22:15:00|897.4|892.4|897.5|892.5|897.5|892.5|896.5|891.5|37
1601504400000|2020-09-30 22:20:00|897.7|892.7|898.5|893.5|898.7|893.7|897.7|892.7|26
1601504700000|2020-09-30 22:25:00|898.6|893.6|898.3|893.3|898.6|893.6|897.7|892.7|35
1601505000000|2020-09-30 22:30:00|898.4|893.4|898.1|893.1|898.4|893.4|897.7|892.7|41
1601505300000|2020-09-30 22:35:00|898|893|898.3|893.3|898.4|893.4|898|893|19
1601505600000|2020-09-30 22:40:00|898.2|893.2|897.9|892.9|898.7|893.7|897.9|892.9|17
1601505900000|2020-09-30 22:45:00|897.8|892.8|897.9|892.9|898.1|893.1|897.8|892.8|7
1601506200000|2020-09-30 22:50:00|898.1|893.1|898.7|893.7|899|894|897.9|892.9|17
1601506500000|2020-09-30 22:55:00|898.8|893.8|899.4|894.4|899.4|894.4|898.8|893.8|16
1601506800000|2020-09-30 23:00:00|899.3|894.3|899|894|899.4|894.4|898.8|893.8|35
1601507100000|2020-09-30 23:05:00|898.8|893.8|899|894|899.4|894.4|898.8|893.8|13
1601507400000|2020-09-30 23:10:00|899.1|894.1|899|894|899.1|894.1|898.7|893.7|14
1601507700000|2020-09-30 23:15:00|898.8|893.8|898.7|893.7|898.9|893.9|898.4|893.4|14
1601508000000|2020-09-30 23:20:00|898.6|893.6|899.1|894.1|899.4|894.4|898.6|893.6|25
1601508300000|2020-09-30 23:25:00|899|894|899.3|894.3|899.7|894.7|899|894|30
1601508600000|2020-09-30 23:30:00|899.4|894.4|899|894|899.4|894.4|898.7|893.7|28
1601508900000|2020-09-30 23:35:00|899.1|894.1|898.8|893.8|899.7|894.7|898.7|893.7|34
1601509200000|2020-09-30 23:40:00|898.9|893.9|898.8|893.8|899.1|894.1|898.1|893.1|35
1601509500000|2020-09-30 23:45:00|898.9|893.9|898.9|893.9|899.5|894.5|898.6|893.6|46
1601509800000|2020-09-30 23:50:00|898.8|893.8|898.8|893.8|898.9|893.9|898.6|893.6|16
1601510100000|2020-09-30 23:55:00|898.9|893.9|898.3|893.3|898.9|893.9|898.2|893.2|33
1601510400000|2020-10-01 00:00:00|898.2|893.2|895.9|890.9|898.5|893.5|895.9|890.9|102
1601510700000|2020-10-01 00:05:00|896.1|891.1|897.6|892.6|898|893|896|891|85
1601511000000|2020-10-01 00:10:00|897.5|892.5|899.1|894.1|899.4|894.4|897.5|892.5|49
1601511300000|2020-10-01 00:15:00|899|894|900.3|895.3|900.8|895.8|899|894|65
1601511600000|2020-10-01 00:20:00|900.4|895.4|900|895|901|896|900|895|62
1601511900000|2020-10-01 00:25:00|899.9|894.9|899.2|894.2|900|895|899.1|894.1|23
1601512200000|2020-10-01 00:30:00|899|894|898.6|893.6|899.2|894.2|898.5|893.5|45
1601512500000|2020-10-01 00:35:00|898.5|893.5|898.7|893.7|899.4|894.4|898.4|893.4|42
1601512800000|2020-10-01 00:40:00|898.6|893.6|898.4|893.4|899.4|894.4|898.4|893.4|75
1601513100000|2020-10-01 00:45:00|898.3|893.3|898.8|893.8|898.8|893.8|897.4|892.4|70
1601513400000|2020-10-01 00:50:00|898.6|893.6|898.9|893.9|899.5|894.5|898.5|893.5|75
1601513700000|2020-10-01 00:55:00|899.1|894.1|897.5|892.5|899.9|894.9|897.3|892.3|92
1601514000000|2020-10-01 01:00:00|897.6|892.6|898.2|893.2|898.5|893.5|897.4|892.4|104
1601514300000|2020-10-01 01:05:00|898.1|893.1|899.2|894.2|899.3|894.3|897.7|892.7|86
1601514600000|2020-10-01 01:10:00|899.3|894.3|902.2|897.2|902.3|897.3|899.2|894.2|121
1601514900000|2020-10-01 01:15:00|902.4|897.4|902.1|897.1|902.5|897.5|901.4|896.4|95
1601515200000|2020-10-01 01:20:00|902|897|902.1|897.1|902.3|897.3|901.1|896.1|68
1601515500000|2020-10-01 01:25:00|902|897|902.9|897.9|902.9|897.9|902|897|67
1601515800000|2020-10-01 01:30:00|903|898|904.3|899.3|904.8|899.8|903|898|142
1601516100000|2020-10-01 01:35:00|904.2|899.2|905.7|900.7|906.6|901.6|904.2|899.2|109
1601516400000|2020-10-01 01:40:00|905.8|900.8|908.2|903.2|908.3|903.3|905.8|900.8|144
1601516700000|2020-10-01 01:45:00|908.1|903.1|906.2|901.2|908.2|903.2|904.6|899.6|106
1601517000000|2020-10-01 01:50:00|906|901|904.7|899.7|906|901|904.4|899.4|70
1601517300000|2020-10-01 01:55:00|904.6|899.6|904|899|905|900|904|899|64
1601517600000|2020-10-01 02:00:00|904.1|899.1|906.1|901.1|906.6|901.6|904.1|899.1|82
1601517900000|2020-10-01 02:05:00|906|901|905.5|900.5|906.6|901.6|905.5|900.5|39
1601518200000|2020-10-01 02:10:00|905.6|900.6|906.3|901.3|906.4|901.4|905.5|900.5|42
1601518500000|2020-10-01 02:15:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|49
1601518800000|2020-10-01 02:20:00|906.7|901.7|906.9|901.9|907.1|902.1|906.3|901.3|25
1601519100000|2020-10-01 02:25:00|907|902|907|902|908|903|906.9|901.9|70
1601519400000|2020-10-01 02:30:00|906.7|901.7|907.1|902.1|907.3|902.3|906.2|901.2|19
1601519700000|2020-10-01 02:35:00|907.2|902.2|906.1|901.1|907.6|902.6|905.7|900.7|54
1601520000000|2020-10-01 02:40:00|906.4|901.4|907.9|902.9|908.5|903.5|905.5|900.5|67
1601520300000|2020-10-01 02:45:00|907.8|902.8|907.9|902.9|908.8|903.8|907.6|902.6|45
1601520600000|2020-10-01 02:50:00|908|903|908.5|903.5|908.6|903.6|907.1|902.1|62
1601520900000|2020-10-01 02:55:00|908.4|903.4|908.3|903.3|908.6|903.6|907.5|902.5|51
1601521200000|2020-10-01 03:00:00|908.4|903.4|907.6|902.6|908.5|903.5|907.5|902.5|43
1601521500000|2020-10-01 03:05:00|907.7|902.7|908.2|903.2|908.2|903.2|907.4|902.4|29
1601521800000|2020-10-01 03:10:00|908.1|903.1|908.1|903.1|908.2|903.2|907.6|902.6|31
1601522100000|2020-10-01 03:15:00|908|903|908.4|903.4|908.5|903.5|908|903|25
1601522400000|2020-10-01 03:20:00|908.3|903.3|908.8|903.8|909.1|904.1|908.3|903.3|18
1601522700000|2020-10-01 03:25:00|908.6|903.6|908|903|908.9|903.9|908|903|19
1601523000000|2020-10-01 03:30:00|908.1|903.1|907.8|902.8|908.5|903.5|907.7|902.7|26
1601523300000|2020-10-01 03:35:00|907.7|902.7|907.9|902.9|908|903|907.6|902.6|11
1601523600000|2020-10-01 03:40:00|907.8|902.8|908.4|903.4|908.4|903.4|907.7|902.7|27
1601523900000|2020-10-01 03:45:00|908.3|903.3|907.9|902.9|908.3|903.3|907.6|902.6|23
1601524200000|2020-10-01 03:50:00|907.8|902.8|907.9|902.9|907.9|902.9|907.3|902.3|28
1601524500000|2020-10-01 03:55:00|907.7|902.7|908.2|903.2|908.3|903.3|907.5|902.5|36
1601524800000|2020-10-01 04:00:00|908.1|903.1|908.3|903.3|908.3|903.3|907.5|902.5|25
1601525100000|2020-10-01 04:05:00|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|10
1601525400000|2020-10-01 04:10:00|908.4|903.4|908.3|903.3|908.5|903.5|908.1|903.1|14
1601525700000|2020-10-01 04:15:00|908.4|903.4|908|903|908.4|903.4|907.9|902.9|12
1601526000000|2020-10-01 04:20:00|908.2|903.2|908.1|903.1|908.2|903.2|907.9|902.9|12
1601526300000|2020-10-01 04:25:00|908|903|907.8|902.8|908.2|903.2|907.6|902.6|21
1601526600000|2020-10-01 04:30:00|907.9|902.9|907.7|902.7|908.4|903.4|907.6|902.6|20
1601526900000|2020-10-01 04:35:00|907.6|902.6|908|903|908|903|907.5|902.5|19
1601527200000|2020-10-01 04:40:00|907.9|902.9|908.6|903.6|908.8|903.8|907.9|902.9|40
1601527500000|2020-10-01 04:45:00|908.7|903.7|910.5|905.5|910.5|905.5|908.4|903.4|61
1601527800000|2020-10-01 04:50:00|910.1|905.1|908.4|903.4|910.2|905.2|908.4|903.4|57
1601528100000|2020-10-01 04:55:00|908.7|903.7|908.4|903.4|910|905|908.4|903.4|55
1601528400000|2020-10-01 05:00:00|908.3|903.3|908.4|903.4|908.9|903.9|907.5|902.5|72
1601528700000|2020-10-01 05:05:00|908.1|903.1|908.3|903.3|908.7|903.7|908.1|903.1|17
1601529000000|2020-10-01 05:10:00|908.4|903.4|907.8|902.8|908.4|903.4|907.4|902.4|59
1601529300000|2020-10-01 05:15:00|907.6|902.6|907.6|902.6|908.1|903.1|907.4|902.4|45
1601529600000|2020-10-01 05:20:00|909.5|897.2|907.8|902.8|909.5|902.9|907.4|897.1|26
1601529900000|2020-10-01 05:25:00|907.6|902.6|908|903|908.2|903.2|907.4|902.4|33
1601530200000|2020-10-01 05:30:00|907.9|902.9|908.2|903.2|909|904|907.9|902.9|61
1601530500000|2020-10-01 05:35:00|908.3|903.3|909.1|904.1|909.2|904.2|908.2|903.2|51
1601530800000|2020-10-01 05:40:00|909.2|904.2|909.8|904.8|910.1|905.1|908.9|903.9|57
1601531100000|2020-10-01 05:45:00|909.7|904.7|910.3|905.3|910.6|905.6|909.6|904.6|55
1601531400000|2020-10-01 05:50:00|910.5|905.5|908.9|903.9|910.5|905.5|908.7|903.7|55
1601531700000|2020-10-01 05:55:00|909.1|904.1|909.6|904.6|910.3|905.3|909|904|48
1601532000000|2020-10-01 06:00:00|909.5|904.5|910.3|905.3|910.7|905.7|909.2|904.2|135
1601532300000|2020-10-01 06:05:00|910.4|905.4|910.8|905.8|911.2|906.2|910.2|905.2|97
1601532600000|2020-10-01 06:10:00|910.9|905.9|911.4|906.4|911.4|906.4|910.3|905.3|87
1601532900000|2020-10-01 06:15:00|911.3|906.3|912.7|907.7|913.2|908.2|911.3|906.3|110
1601533200000|2020-10-01 06:20:00|912.8|907.8|912.3|907.3|913.5|908.5|912.3|907.3|55
1601533500000|2020-10-01 06:25:00|912.4|907.4|912.4|907.4|913.1|908.1|911.5|906.5|60
1601533800000|2020-10-01 06:30:00|912.3|907.3|913.6|908.6|913.6|908.6|912|907|73
1601534100000|2020-10-01 06:35:00|913.5|908.5|912.8|907.8|914.2|909.2|912.1|907.1|81
1601534400000|2020-10-01 06:40:00|912.7|907.7|912.5|907.5|913.2|908.2|912.2|907.2|108
1601534700000|2020-10-01 06:45:00|912.4|907.4|912.3|907.3|912.5|907.5|911.7|906.7|53
1601535000000|2020-10-01 06:50:00|912.2|907.2|911.1|906.1|912.2|907.2|911|906|65
1601535300000|2020-10-01 06:55:00|911.3|906.3|911.1|906.1|912.9|907.9|911.1|906.1|89
1601535600000|2020-10-01 07:00:00|911|906|912.6|907.6|913.1|908.1|911|906|173
1601535900000|2020-10-01 07:05:00|912.5|907.5|912|907|913|908|911.3|906.3|236
1601536200000|2020-10-01 07:10:00|911.8|906.8|911|906|912.4|907.4|910.9|905.9|168
1601536500000|2020-10-01 07:15:00|910.9|905.9|911.9|906.9|912.2|907.2|910.8|905.8|124
1601536800000|2020-10-01 07:20:00|912|907|910.8|905.8|912.4|907.4|910.8|905.8|151
1601537100000|2020-10-01 07:25:00|910.9|905.9|909.8|904.8|911|906|909.8|904.8|154
1601537400000|2020-10-01 07:30:00|910|905|907.2|902.2|910.7|905.7|906.8|901.8|220
1601537700000|2020-10-01 07:35:00|907.1|902.1|907.5|902.5|907.9|902.9|906.6|901.6|134
1601538000000|2020-10-01 07:40:00|907.7|902.7|906.9|901.9|908.4|903.4|906.3|901.3|212
1601538300000|2020-10-01 07:45:00|906.7|901.7|908.7|903.7|908.9|903.9|906.5|901.5|141
1601538600000|2020-10-01 07:50:00|908.5|903.5|908|903|908.5|903.5|907.3|902.3|92
1601538900000|2020-10-01 07:55:00|907.9|902.9|908.9|903.9|909.3|904.3|907.9|902.9|111
1601539200000|2020-10-01 08:00:00|908.7|903.7|906.9|901.9|909|904|906.9|901.9|155
1601539500000|2020-10-01 08:05:00|907|902|907.3|902.3|908.5|903.5|906.9|901.9|171
1601539800000|2020-10-01 08:10:00|907.1|902.1|908|903|909.3|904.3|906.9|901.9|132
1601540100000|2020-10-01 08:15:00|908.2|903.2|907.5|902.5|908.4|903.4|907.3|902.3|101
1601540400000|2020-10-01 08:20:00|907.6|902.6|908.3|903.3|909|904|907.4|902.4|66
1601540700000|2020-10-01 08:25:00|908.4|903.4|907.1|902.1|908.8|903.8|907|902|92
1601541000000|2020-10-01 08:30:00|907|902|904.8|899.8|907|902|904.6|899.6|157
1601541300000|2020-10-01 08:35:00|904.7|899.7|902.7|897.7|905.5|900.5|902|897|154
1601541600000|2020-10-01 08:40:00|902.6|897.6|903.5|898.5|904|899|901.7|896.7|136
1601541900000|2020-10-01 08:45:00|903.3|898.3|901.3|896.3|904.2|899.2|901.3|896.3|83
1601542200000|2020-10-01 08:50:00|901.2|896.2|901.5|896.5|902.4|897.4|901.1|896.1|164
1601542500000|2020-10-01 08:55:00|901.6|896.6|902.6|897.6|903.1|898.1|900.8|895.8|130
1601542800000|2020-10-01 09:00:00|902.7|897.7|904.5|899.5|904.6|899.6|902.5|897.5|169
1601543100000|2020-10-01 09:05:00|904.4|899.4|904.8|899.8|905.1|900.1|903.9|898.9|192
1601543400000|2020-10-01 09:10:00|904.9|899.9|904.6|899.6|905.4|900.4|904.1|899.1|137
1601543700000|2020-10-01 09:15:00|904.5|899.5|904|899|905.9|900.9|903.9|898.9|146
1601544000000|2020-10-01 09:20:00|904.1|899.1|903.4|898.4|904.4|899.4|903|898|133
1601544300000|2020-10-01 09:25:00|903.5|898.5|903.5|898.5|903.8|898.8|903.3|898.3|105
1601544600000|2020-10-01 09:30:00|903.6|898.6|903.8|898.8|904.1|899.1|903.4|898.4|98
1601544900000|2020-10-01 09:35:00|903.7|898.7|904.2|899.2|904.6|899.6|903.6|898.6|115
1601545200000|2020-10-01 09:40:00|904.1|899.1|903|898|904.3|899.3|902.3|897.3|74
1601545500000|2020-10-01 09:45:00|903.1|898.1|902.6|897.6|903.2|898.2|901.7|896.7|93
1601545800000|2020-10-01 09:50:00|902.5|897.5|903.1|898.1|903.8|898.8|902.5|897.5|100
1601546100000|2020-10-01 09:55:00|903.3|898.3|903.9|898.9|904.2|899.2|903.3|898.3|64
1601546400000|2020-10-01 10:00:00|903.8|898.8|903.6|898.6|904.3|899.3|903.6|898.6|87
1601546700000|2020-10-01 10:05:00|903.7|898.7|903.1|898.1|904.2|899.2|902.9|897.9|112
1601547000000|2020-10-01 10:10:00|903|898|901.1|896.1|903.1|898.1|900.9|895.9|107
1601547300000|2020-10-01 10:15:00|901.2|896.2|901.5|896.5|903.4|898.4|900.9|895.9|122
1601547600000|2020-10-01 10:20:00|901.6|896.6|901.3|896.3|902.8|897.8|901.3|896.3|149
1601547900000|2020-10-01 10:25:00|901.4|896.4|901.2|896.2|902.2|897.2|901.1|896.1|74
1601548200000|2020-10-01 10:30:00|901.1|896.1|898.4|893.4|901.2|896.2|898.3|893.3|115
1601548500000|2020-10-01 10:35:00|898.3|893.3|900.3|895.3|900.5|895.5|897.1|892.1|117
1601548800000|2020-10-01 10:40:00|900.2|895.2|900.7|895.7|900.7|895.7|898.5|893.5|156
1601549100000|2020-10-01 10:45:00|900.8|895.8|900.1|895.1|900.9|895.9|899.5|894.5|77
1601549400000|2020-10-01 10:50:00|900.3|895.3|900.4|895.4|900.9|895.9|899.6|894.6|118
1601549700000|2020-10-01 10:55:00|900.6|895.6|901.3|896.3|902|897|900.5|895.5|127
1601550000000|2020-10-01 11:00:00|901.2|896.2|899.9|894.9|901.6|896.6|899.6|894.6|111
1601550300000|2020-10-01 11:05:00|900.1|895.1|900.7|895.7|901.2|896.2|899.7|894.7|122
1601550600000|2020-10-01 11:10:00|900.9|895.9|904.8|899.8|905.2|900.2|900.8|895.8|251
1601550900000|2020-10-01 11:15:00|904.6|899.6|905.9|900.9|906.5|901.5|904.6|899.6|213
1601551200000|2020-10-01 11:20:00|905.8|900.8|904.7|899.7|906|901|903.6|898.6|157
1601551500000|2020-10-01 11:25:00|904.8|899.8|904.9|899.9|905.3|900.3|904.4|899.4|125
1601551800000|2020-10-01 11:30:00|905|900|906.7|901.7|907.2|902.2|904.6|899.6|134
1601552100000|2020-10-01 11:35:00|906.9|901.9|907.5|902.5|908.4|903.4|906.5|901.5|165
1601552400000|2020-10-01 11:40:00|907.7|902.7|907.3|902.3|907.7|902.7|906.3|901.3|87
1601552700000|2020-10-01 11:45:00|907.2|902.2|908.3|903.3|909.2|904.2|907.1|902.1|190
1601553000000|2020-10-01 11:50:00|908.1|903.1|908.3|903.3|908.7|903.7|907.6|902.6|104
1601553300000|2020-10-01 11:55:00|908.4|903.4|908|903|909.9|904.9|907.8|902.8|145
1601553600000|2020-10-01 12:00:00|907.8|902.8|908.1|903.1|908.6|903.6|905.6|900.6|204
1601553900000|2020-10-01 12:05:00|908.2|903.2|905.3|900.3|908.6|903.6|904.9|899.9|210
1601554200000|2020-10-01 12:10:00|905.2|900.2|907.3|902.3|907.7|902.7|905.2|900.2|137
1601554500000|2020-10-01 12:15:00|907.2|902.2|908.2|903.2|908.4|903.4|906.4|901.4|144
1601554800000|2020-10-01 12:20:00|908.3|903.3|910.6|905.6|910.7|905.7|905.7|900.7|335
1601555100000|2020-10-01 12:25:00|910.4|905.4|908.3|903.3|910.5|905.5|908.2|903.2|105
1601555400000|2020-10-01 12:30:00|908.2|903.2|910.2|905.2|910.8|905.8|906.3|901.3|383
1601555700000|2020-10-01 12:35:00|910.1|905.1|907|902|911.1|906.1|906.4|901.4|407
1601556000000|2020-10-01 12:40:00|906.7|901.7|907.3|902.3|907.9|902.9|906.2|901.2|253
1601556300000|2020-10-01 12:45:00|907.2|902.2|904.2|899.2|907.2|902.2|903.5|898.5|239
1601556600000|2020-10-01 12:50:00|904.1|899.1|903.4|898.4|904.8|899.8|903.1|898.1|244
1601556900000|2020-10-01 12:55:00|903.3|898.3|901.5|896.5|904|899|901.4|896.4|256
1601557200000|2020-10-01 13:00:00|901.6|896.6|901.2|896.2|903.2|898.2|900.8|895.8|330
1601557500000|2020-10-01 13:05:00|901|896|901.2|896.2|902.4|897.4|899.3|894.3|504
1601557800000|2020-10-01 13:10:00|901.1|896.1|901.5|896.5|902.7|897.7|900.1|895.1|296
1601558100000|2020-10-01 13:15:00|901.4|896.4|901.2|896.2|902|897|899.7|894.7|263
1601558400000|2020-10-01 13:20:00|901.1|896.1|900.4|895.4|901.7|896.7|899.6|894.6|202
1601558700000|2020-10-01 13:25:00|900.2|895.2|902.2|897.2|902.3|897.3|899.3|894.3|203
1601559000000|2020-10-01 13:30:00|902.3|897.3|902.3|897.3|902.9|897.9|901|896|375
1601559300000|2020-10-01 13:35:00|902.4|897.4|901|896|902.7|897.7|900.6|895.6|294
1601559600000|2020-10-01 13:40:00|900.9|895.9|901.1|896.1|902.7|897.7|900.2|895.2|323
1601559900000|2020-10-01 13:45:00|901.3|896.3|899.3|894.3|901.4|896.4|897.3|892.3|382
1601560200000|2020-10-01 13:50:00|899.1|894.1|897.1|892.1|899.5|894.5|895.9|890.9|345
1601560500000|2020-10-01 13:55:00|897|892|896.9|891.9|897.6|892.6|895.3|890.3|108
1601560800000|2020-10-01 14:00:00|896.8|891.8|895.7|890.7|899.1|894.1|894.6|889.6|692
1601561100000|2020-10-01 14:05:00|895.8|890.8|894.5|889.5|895.8|890.8|892.2|887.2|571
1601561400000|2020-10-01 14:10:00|894.4|889.4|896|891|896.2|891.2|892.3|887.3|434
1601561700000|2020-10-01 14:15:00|895.9|890.9|895|890|896.2|891.2|893.3|888.3|398
1601562000000|2020-10-01 14:20:00|895.1|890.1|892.3|887.3|895.1|890.1|891.9|886.9|376
1601562300000|2020-10-01 14:25:00|892.1|887.1|894.1|889.1|894.6|889.6|890.2|885.2|490
1601562600000|2020-10-01 14:30:00|894|889|897.7|892.7|897.8|892.8|892.3|887.3|441
1601562900000|2020-10-01 14:35:00|897.6|892.6|899.7|894.7|899.7|894.7|896.5|891.5|408
1601563200000|2020-10-01 14:40:00|899.8|894.8|898.7|893.7|901.2|896.2|897.6|892.6|363
1601563500000|2020-10-01 14:45:00|898.8|893.8|900.5|895.5|901.3|896.3|898.8|893.8|345
1601563800000|2020-10-01 14:50:00|900.6|895.6|901.9|896.9|902.7|897.7|898.9|893.9|360
1601564100000|2020-10-01 14:55:00|901.7|896.7|901.6|896.6|901.7|896.7|899.7|894.7|317
1601564400000|2020-10-01 15:00:00|901.5|896.5|903.3|898.3|904|899|900|895|487
1601564700000|2020-10-01 15:05:00|903.2|898.2|903.7|898.7|904.8|899.8|902.1|897.1|450
1601565000000|2020-10-01 15:10:00|903.9|898.9|906.2|901.2|906.4|901.4|901.9|896.9|360
1601565300000|2020-10-01 15:15:00|906.1|901.1|905.4|900.4|907.3|902.3|904.9|899.9|373
1601565600000|2020-10-01 15:20:00|905.3|900.3|904.7|899.7|905.7|900.7|902.9|897.9|411
1601565900000|2020-10-01 15:25:00|904.6|899.6|907.5|902.5|907.5|902.5|904.5|899.5|344
1601566200000|2020-10-01 15:30:00|907.3|902.3|907.9|902.9|908.4|903.4|905.2|900.2|327
1601566500000|2020-10-01 15:35:00|907.8|902.8|905.6|900.6|908.5|903.5|905.4|900.4|281
1601566800000|2020-10-01 15:40:00|905.8|900.8|907.2|902.2|907.2|902.2|904.6|899.6|289
1601567100000|2020-10-01 15:45:00|907.1|902.1|906.3|901.3|907.3|902.3|904.7|899.7|293
1601567400000|2020-10-01 15:50:00|906.2|901.2|907.2|902.2|908|903|906|901|294
1601567700000|2020-10-01 15:55:00|907|902|906|901|907.3|902.3|904.7|899.7|277
1601568000000|2020-10-01 16:00:00|905.9|900.9|899.6|894.6|906.3|901.3|899.6|894.6|380
1601568300000|2020-10-01 16:05:00|899.5|894.5|900.8|895.8|902|897|899.4|894.4|379
1601568600000|2020-10-01 16:10:00|900.9|895.9|900.8|895.8|901|896|899.6|894.6|280
1601568900000|2020-10-01 16:15:00|900.6|895.6|900|895|901|896|898.2|893.2|331
1601569200000|2020-10-01 16:20:00|900.2|895.2|900.4|895.4|901.5|896.5|899.7|894.7|313
1601569500000|2020-10-01 16:25:00|900.2|895.2|901.6|896.6|902.3|897.3|899.9|894.9|193
1601569800000|2020-10-01 16:30:00|901.8|896.8|900.5|895.5|901.9|896.9|900.2|895.2|208
1601570100000|2020-10-01 16:35:00|900.4|895.4|901.3|896.3|901.3|896.3|899.4|894.4|131
1601570400000|2020-10-01 16:40:00|901.1|896.1|902|897|902.5|897.5|901.1|896.1|127
1601570700000|2020-10-01 16:45:00|902.1|897.1|900.7|895.7|902.8|897.8|900.6|895.6|138
1601571000000|2020-10-01 16:50:00|900.8|895.8|900.6|895.6|902.1|897.1|900.6|895.6|129
1601571300000|2020-10-01 16:55:00|900.7|895.7|900.5|895.5|900.7|895.7|899.2|894.2|259
1601571600000|2020-10-01 17:00:00|900.7|895.7|903.2|898.2|903.3|898.3|899.9|894.9|242
1601571900000|2020-10-01 17:05:00|903.1|898.1|906.3|901.3|906.8|901.8|903.1|898.1|237
1601572200000|2020-10-01 17:10:00|906.2|901.2|906.6|901.6|907.4|902.4|906.2|901.2|171
1601572500000|2020-10-01 17:15:00|906.8|901.8|906.4|901.4|907.5|902.5|905.7|900.7|267
1601572800000|2020-10-01 17:20:00|906.3|901.3|907.9|902.9|908.3|903.3|906|901|172
1601573100000|2020-10-01 17:25:00|907.7|902.7|907.6|902.6|909|904|907.3|902.3|234
1601573400000|2020-10-01 17:30:00|907.8|902.8|908.1|903.1|908.8|903.8|907.2|902.2|251
1601573700000|2020-10-01 17:35:00|908|903|907.6|902.6|908.4|903.4|907.6|902.6|178
1601574000000|2020-10-01 17:40:00|907.3|902.3|906.8|901.8|907.6|902.6|905.8|900.8|217
1601574300000|2020-10-01 17:45:00|907|902|906.2|901.2|907.2|902.2|905.7|900.7|211
1601574600000|2020-10-01 17:50:00|906.4|901.4|907.4|902.4|907.5|902.5|905.1|900.1|165
1601574900000|2020-10-01 17:55:00|907.3|902.3|903.6|898.6|907.3|902.3|903|898|230
1601575200000|2020-10-01 18:00:00|903.7|898.7|902.4|897.4|905.8|900.8|902.1|897.1|646
1601575500000|2020-10-01 18:05:00|902.5|897.5|900.8|895.8|902.9|897.9|900.5|895.5|470
1601575800000|2020-10-01 18:10:00|901|896|901.4|896.4|901.8|896.8|899.7|894.7|364
1601576100000|2020-10-01 18:15:00|901.3|896.3|901.8|896.8|901.8|896.8|900.5|895.5|262
1601576400000|2020-10-01 18:20:00|901.6|896.6|903.1|898.1|903.1|898.1|901.5|896.5|227
1601576700000|2020-10-01 18:25:00|903|898|904.6|899.6|905.2|900.2|902.4|897.4|241
1601577000000|2020-10-01 18:30:00|904.7|899.7|904.8|899.8|905.7|900.7|904.5|899.5|197
1601577300000|2020-10-01 18:35:00|904.7|899.7|905.3|900.3|905.6|900.6|904.2|899.2|174
1601577600000|2020-10-01 18:40:00|905.5|900.5|904.8|899.8|905.6|900.6|904.1|899.1|144
1601577900000|2020-10-01 18:45:00|904.7|899.7|906|901|906.5|901.5|904.1|899.1|155
1601578200000|2020-10-01 18:50:00|906.1|901.1|906.7|901.7|907.2|902.2|905.8|900.8|144
1601578500000|2020-10-01 18:55:00|906.6|901.6|906.7|901.7|906.8|901.8|905.7|900.7|190
1601578800000|2020-10-01 19:00:00|906.8|901.8|906.5|901.5|907.3|902.3|905.7|900.7|202
1601579100000|2020-10-01 19:05:00|906.7|901.7|905.3|900.3|907.2|902.2|905.1|900.1|178
1601579400000|2020-10-01 19:10:00|905.4|900.4|905.1|900.1|906.1|901.1|904.7|899.7|212
1601579700000|2020-10-01 19:15:00|905.2|900.2|903.7|898.7|905.3|900.3|903.7|898.7|238
1601580000000|2020-10-01 19:20:00|903.5|898.5|903.5|898.5|904.1|899.1|902.7|897.7|190
1601580300000|2020-10-01 19:25:00|903.6|898.6|903.3|898.3|904.1|899.1|902.9|897.9|213
1601580600000|2020-10-01 19:30:00|903.4|898.4|903.6|898.6|904.1|899.1|903.1|898.1|225
1601580900000|2020-10-01 19:35:00|903.5|898.5|903.3|898.3|903.9|898.9|902.3|897.3|139
1601581200000|2020-10-01 19:40:00|903.4|898.4|903.2|898.2|903.7|898.7|902.7|897.7|192
1601581500000|2020-10-01 19:45:00|903.3|898.3|903.8|898.8|903.8|898.8|902.8|897.8|126
1601581800000|2020-10-01 19:50:00|904|899|904|899|904.6|899.6|903.5|898.5|159
1601582100000|2020-10-01 19:55:00|903.9|898.9|904.2|899.2|904.6|899.6|903.3|898.3|140
1601582400000|2020-10-01 20:00:00|904.1|899.1|904.6|899.6|905.4|900.4|904|899|140
1601582700000|2020-10-01 20:05:00|904.7|899.7|905|900|905.4|900.4|904.6|899.6|53
1601583000000|2020-10-01 20:10:00|905.1|900.1|904|899|905.1|900.1|903.8|898.8|59
1601583300000|2020-10-01 20:15:00|903.8|898.8|903.5|898.5|904.1|899.1|903.3|898.3|32
1601583600000|2020-10-01 20:20:00|903.4|898.4|903.6|898.6|903.7|898.7|903.4|898.4|70
1601583900000|2020-10-01 20:25:00|903.7|898.7|904|899|904.2|899.2|903.4|898.4|36
1601584200000|2020-10-01 20:30:00|903.9|898.9|903.6|898.6|903.9|898.9|903.3|898.3|32
1601584500000|2020-10-01 20:35:00|903.7|898.7|904|899|904|899|903.4|898.4|19
1601584800000|2020-10-01 20:40:00|904.1|899.1|903.4|898.4|904.2|899.2|903.4|898.4|27
1601585100000|2020-10-01 20:45:00|903.5|898.5|902.5|897.5|904.2|899.2|902.4|897.4|64
1601585400000|2020-10-01 20:50:00|902.4|897.4|903.3|898.3|903.4|898.4|902.4|897.4|44
1601585700000|2020-10-01 20:55:00|903.2|898.2|903.8|898.8|903.9|898.9|902.4|897.4|52
1601589600000|2020-10-01 22:00:00|910.9|890.9|909.9|889.9|911|891|909.9|889.9|9
1601589900000|2020-10-01 22:05:00|902.4|897.4|901.9|896.9|903|898|901.9|896.9|14
1601590200000|2020-10-01 22:10:00|902|897|902.2|897.2|902.4|897.4|902|897|6
1601590500000|2020-10-01 22:15:00|902.4|897.4|904.7|899.7|904.7|899.7|902.2|897.2|29
1601590800000|2020-10-01 22:20:00|904.6|899.6|905.4|900.4|905.4|900.4|904.5|899.5|30
1601591100000|2020-10-01 22:25:00|905.3|900.3|903.3|898.3|905.5|900.5|903.3|898.3|40
1601591400000|2020-10-01 22:30:00|903.1|898.1|903.2|898.2|903.2|898.2|902.2|897.2|31
1601591700000|2020-10-01 22:35:00|903.1|898.1|903.5|898.5|904|899|903.1|898.1|23
1601592000000|2020-10-01 22:40:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|24
1601592300000|2020-10-01 22:45:00|904.2|899.2|903.6|898.6|904.2|899.2|903.6|898.6|20
1601592600000|2020-10-01 22:50:00|903.7|898.7|903.7|898.7|903.8|898.8|903.6|898.6|5
1601592900000|2020-10-01 22:55:00|903.6|898.6|903.8|898.8|903.8|898.8|903.5|898.5|10
1601593200000|2020-10-01 23:00:00|904.1|899.1|903.5|898.5|904.2|899.2|903.4|898.4|14
1601593500000|2020-10-01 23:05:00|903.7|898.7|903.6|898.6|903.7|898.7|903.5|898.5|9
1601593800000|2020-10-01 23:10:00|903.7|898.7|903|898|903.7|898.7|902.9|897.9|19
1601594100000|2020-10-01 23:15:00|902.9|897.9|903.3|898.3|903.5|898.5|902.9|897.9|13
1601594400000|2020-10-01 23:20:00|903.4|898.4|903|898|903.5|898.5|902.8|897.8|27
1601594700000|2020-10-01 23:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.6|897.6|12
1601595000000|2020-10-01 23:30:00|902.8|897.8|902.4|897.4|902.8|897.8|902.1|897.1|19
1601595300000|2020-10-01 23:35:00|902.5|897.5|903.2|898.2|903.2|898.2|902.5|897.5|10
1601595600000|2020-10-01 23:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.7|897.7|18
1601595900000|2020-10-01 23:45:00|902.8|897.8|901.1|896.1|902.8|897.8|901|896|23
1601596200000|2020-10-01 23:50:00|901|896|900.6|895.6|901.2|896.2|899.9|894.9|56
1601596500000|2020-10-01 23:55:00|900.8|895.8|900.6|895.6|901|896|900.3|895.3|54
1601510400000|2020-10-01 00:00:00|898.2|893.2|895.9|890.9|898.5|893.5|895.9|890.9|102
1601510700000|2020-10-01 00:05:00|896.1|891.1|897.6|892.6|898|893|896|891|85
1601511000000|2020-10-01 00:10:00|897.5|892.5|899.1|894.1|899.4|894.4|897.5|892.5|49
1601511300000|2020-10-01 00:15:00|899|894|900.3|895.3|900.8|895.8|899|894|65
1601511600000|2020-10-01 00:20:00|900.4|895.4|900|895|901|896|900|895|62
1601511900000|2020-10-01 00:25:00|899.9|894.9|899.2|894.2|900|895|899.1|894.1|23
1601512200000|2020-10-01 00:30:00|899|894|898.6|893.6|899.2|894.2|898.5|893.5|45
1601512500000|2020-10-01 00:35:00|898.5|893.5|898.7|893.7|899.4|894.4|898.4|893.4|42
1601512800000|2020-10-01 00:40:00|898.6|893.6|898.4|893.4|899.4|894.4|898.4|893.4|75
1601513100000|2020-10-01 00:45:00|898.3|893.3|898.8|893.8|898.8|893.8|897.4|892.4|70
1601513400000|2020-10-01 00:50:00|898.6|893.6|898.9|893.9|899.5|894.5|898.5|893.5|75
1601513700000|2020-10-01 00:55:00|899.1|894.1|897.5|892.5|899.9|894.9|897.3|892.3|92
1601514000000|2020-10-01 01:00:00|897.6|892.6|898.2|893.2|898.5|893.5|897.4|892.4|104
1601514300000|2020-10-01 01:05:00|898.1|893.1|899.2|894.2|899.3|894.3|897.7|892.7|86
1601514600000|2020-10-01 01:10:00|899.3|894.3|902.2|897.2|902.3|897.3|899.2|894.2|121
1601514900000|2020-10-01 01:15:00|902.4|897.4|902.1|897.1|902.5|897.5|901.4|896.4|95
1601515200000|2020-10-01 01:20:00|902|897|902.1|897.1|902.3|897.3|901.1|896.1|68
1601515500000|2020-10-01 01:25:00|902|897|902.9|897.9|902.9|897.9|902|897|67
1601515800000|2020-10-01 01:30:00|903|898|904.3|899.3|904.8|899.8|903|898|142
1601516100000|2020-10-01 01:35:00|904.2|899.2|905.7|900.7|906.6|901.6|904.2|899.2|109
1601516400000|2020-10-01 01:40:00|905.8|900.8|908.2|903.2|908.3|903.3|905.8|900.8|144
1601516700000|2020-10-01 01:45:00|908.1|903.1|906.2|901.2|908.2|903.2|904.6|899.6|106
1601517000000|2020-10-01 01:50:00|906|901|904.7|899.7|906|901|904.4|899.4|70
1601517300000|2020-10-01 01:55:00|904.6|899.6|904|899|905|900|904|899|64
1601517600000|2020-10-01 02:00:00|904.1|899.1|906.1|901.1|906.6|901.6|904.1|899.1|82
1601517900000|2020-10-01 02:05:00|906|901|905.5|900.5|906.6|901.6|905.5|900.5|39
1601518200000|2020-10-01 02:10:00|905.6|900.6|906.3|901.3|906.4|901.4|905.5|900.5|42
1601518500000|2020-10-01 02:15:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|49
1601518800000|2020-10-01 02:20:00|906.7|901.7|906.9|901.9|907.1|902.1|906.3|901.3|25
1601519100000|2020-10-01 02:25:00|907|902|907|902|908|903|906.9|901.9|70
1601519400000|2020-10-01 02:30:00|906.7|901.7|907.1|902.1|907.3|902.3|906.2|901.2|19
1601519700000|2020-10-01 02:35:00|907.2|902.2|906.1|901.1|907.6|902.6|905.7|900.7|54
1601520000000|2020-10-01 02:40:00|906.4|901.4|907.9|902.9|908.5|903.5|905.5|900.5|67
1601520300000|2020-10-01 02:45:00|907.8|902.8|907.9|902.9|908.8|903.8|907.6|902.6|45
1601520600000|2020-10-01 02:50:00|908|903|908.5|903.5|908.6|903.6|907.1|902.1|62
1601520900000|2020-10-01 02:55:00|908.4|903.4|908.3|903.3|908.6|903.6|907.5|902.5|51
1601521200000|2020-10-01 03:00:00|908.4|903.4|907.6|902.6|908.5|903.5|907.5|902.5|43
1601521500000|2020-10-01 03:05:00|907.7|902.7|908.2|903.2|908.2|903.2|907.4|902.4|29
1601521800000|2020-10-01 03:10:00|908.1|903.1|908.1|903.1|908.2|903.2|907.6|902.6|31
1601522100000|2020-10-01 03:15:00|908|903|908.4|903.4|908.5|903.5|908|903|25
1601522400000|2020-10-01 03:20:00|908.3|903.3|908.8|903.8|909.1|904.1|908.3|903.3|18
1601522700000|2020-10-01 03:25:00|908.6|903.6|908|903|908.9|903.9|908|903|19
1601523000000|2020-10-01 03:30:00|908.1|903.1|907.8|902.8|908.5|903.5|907.7|902.7|26
1601523300000|2020-10-01 03:35:00|907.7|902.7|907.9|902.9|908|903|907.6|902.6|11
1601523600000|2020-10-01 03:40:00|907.8|902.8|908.4|903.4|908.4|903.4|907.7|902.7|27
1601523900000|2020-10-01 03:45:00|908.3|903.3|907.9|902.9|908.3|903.3|907.6|902.6|23
1601524200000|2020-10-01 03:50:00|907.8|902.8|907.9|902.9|907.9|902.9|907.3|902.3|28
1601524500000|2020-10-01 03:55:00|907.7|902.7|908.2|903.2|908.3|903.3|907.5|902.5|36
1601524800000|2020-10-01 04:00:00|908.1|903.1|908.3|903.3|908.3|903.3|907.5|902.5|25
1601525100000|2020-10-01 04:05:00|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|10
1601525400000|2020-10-01 04:10:00|908.4|903.4|908.3|903.3|908.5|903.5|908.1|903.1|14
1601525700000|2020-10-01 04:15:00|908.4|903.4|908|903|908.4|903.4|907.9|902.9|12
1601526000000|2020-10-01 04:20:00|908.2|903.2|908.1|903.1|908.2|903.2|907.9|902.9|12
1601526300000|2020-10-01 04:25:00|908|903|907.8|902.8|908.2|903.2|907.6|902.6|21
1601526600000|2020-10-01 04:30:00|907.9|902.9|907.7|902.7|908.4|903.4|907.6|902.6|20
1601526900000|2020-10-01 04:35:00|907.6|902.6|908|903|908|903|907.5|902.5|19
1601527200000|2020-10-01 04:40:00|907.9|902.9|908.6|903.6|908.8|903.8|907.9|902.9|40
1601527500000|2020-10-01 04:45:00|908.7|903.7|910.5|905.5|910.5|905.5|908.4|903.4|61
1601527800000|2020-10-01 04:50:00|910.1|905.1|908.4|903.4|910.2|905.2|908.4|903.4|57
1601528100000|2020-10-01 04:55:00|908.7|903.7|908.4|903.4|910|905|908.4|903.4|55
1601528400000|2020-10-01 05:00:00|908.3|903.3|908.4|903.4|908.9|903.9|907.5|902.5|72
1601528700000|2020-10-01 05:05:00|908.1|903.1|908.3|903.3|908.7|903.7|908.1|903.1|17
1601529000000|2020-10-01 05:10:00|908.4|903.4|907.8|902.8|908.4|903.4|907.4|902.4|59
1601529300000|2020-10-01 05:15:00|907.6|902.6|907.6|902.6|908.1|903.1|907.4|902.4|45
1601529600000|2020-10-01 05:20:00|909.5|897.2|907.8|902.8|909.5|902.9|907.4|897.1|26
1601529900000|2020-10-01 05:25:00|907.6|902.6|908|903|908.2|903.2|907.4|902.4|33
1601530200000|2020-10-01 05:30:00|907.9|902.9|908.2|903.2|909|904|907.9|902.9|61
1601530500000|2020-10-01 05:35:00|908.3|903.3|909.1|904.1|909.2|904.2|908.2|903.2|51
1601530800000|2020-10-01 05:40:00|909.2|904.2|909.8|904.8|910.1|905.1|908.9|903.9|57
1601531100000|2020-10-01 05:45:00|909.7|904.7|910.3|905.3|910.6|905.6|909.6|904.6|55
1601531400000|2020-10-01 05:50:00|910.5|905.5|908.9|903.9|910.5|905.5|908.7|903.7|55
1601531700000|2020-10-01 05:55:00|909.1|904.1|909.6|904.6|910.3|905.3|909|904|48
1601532000000|2020-10-01 06:00:00|909.5|904.5|910.3|905.3|910.7|905.7|909.2|904.2|135
1601532300000|2020-10-01 06:05:00|910.4|905.4|910.8|905.8|911.2|906.2|910.2|905.2|97
1601532600000|2020-10-01 06:10:00|910.9|905.9|911.4|906.4|911.4|906.4|910.3|905.3|87
1601532900000|2020-10-01 06:15:00|911.3|906.3|912.7|907.7|913.2|908.2|911.3|906.3|110
1601533200000|2020-10-01 06:20:00|912.8|907.8|912.3|907.3|913.5|908.5|912.3|907.3|55
1601533500000|2020-10-01 06:25:00|912.4|907.4|912.4|907.4|913.1|908.1|911.5|906.5|60
1601533800000|2020-10-01 06:30:00|912.3|907.3|913.6|908.6|913.6|908.6|912|907|73
1601534100000|2020-10-01 06:35:00|913.5|908.5|912.8|907.8|914.2|909.2|912.1|907.1|81
1601534400000|2020-10-01 06:40:00|912.7|907.7|912.5|907.5|913.2|908.2|912.2|907.2|108
1601534700000|2020-10-01 06:45:00|912.4|907.4|912.3|907.3|912.5|907.5|911.7|906.7|53
1601535000000|2020-10-01 06:50:00|912.2|907.2|911.1|906.1|912.2|907.2|911|906|65
1601535300000|2020-10-01 06:55:00|911.3|906.3|911.1|906.1|912.9|907.9|911.1|906.1|89
1601535600000|2020-10-01 07:00:00|911|906|912.6|907.6|913.1|908.1|911|906|173
1601535900000|2020-10-01 07:05:00|912.5|907.5|912|907|913|908|911.3|906.3|236
1601536200000|2020-10-01 07:10:00|911.8|906.8|911|906|912.4|907.4|910.9|905.9|168
1601536500000|2020-10-01 07:15:00|910.9|905.9|911.9|906.9|912.2|907.2|910.8|905.8|124
1601536800000|2020-10-01 07:20:00|912|907|910.8|905.8|912.4|907.4|910.8|905.8|151
1601537100000|2020-10-01 07:25:00|910.9|905.9|909.8|904.8|911|906|909.8|904.8|154
1601537400000|2020-10-01 07:30:00|910|905|907.2|902.2|910.7|905.7|906.8|901.8|220
1601537700000|2020-10-01 07:35:00|907.1|902.1|907.5|902.5|907.9|902.9|906.6|901.6|134
1601538000000|2020-10-01 07:40:00|907.7|902.7|906.9|901.9|908.4|903.4|906.3|901.3|212
1601538300000|2020-10-01 07:45:00|906.7|901.7|908.7|903.7|908.9|903.9|906.5|901.5|141
1601538600000|2020-10-01 07:50:00|908.5|903.5|908|903|908.5|903.5|907.3|902.3|92
1601538900000|2020-10-01 07:55:00|907.9|902.9|908.9|903.9|909.3|904.3|907.9|902.9|111
1601539200000|2020-10-01 08:00:00|908.7|903.7|906.9|901.9|909|904|906.9|901.9|155
1601539500000|2020-10-01 08:05:00|907|902|907.3|902.3|908.5|903.5|906.9|901.9|171
1601539800000|2020-10-01 08:10:00|907.1|902.1|908|903|909.3|904.3|906.9|901.9|132
1601540100000|2020-10-01 08:15:00|908.2|903.2|907.5|902.5|908.4|903.4|907.3|902.3|101
1601540400000|2020-10-01 08:20:00|907.6|902.6|908.3|903.3|909|904|907.4|902.4|66
1601540700000|2020-10-01 08:25:00|908.4|903.4|907.1|902.1|908.8|903.8|907|902|92
1601541000000|2020-10-01 08:30:00|907|902|904.8|899.8|907|902|904.6|899.6|157
1601541300000|2020-10-01 08:35:00|904.7|899.7|902.7|897.7|905.5|900.5|902|897|154
1601541600000|2020-10-01 08:40:00|902.6|897.6|903.5|898.5|904|899|901.7|896.7|136
1601541900000|2020-10-01 08:45:00|903.3|898.3|901.3|896.3|904.2|899.2|901.3|896.3|83
1601542200000|2020-10-01 08:50:00|901.2|896.2|901.5|896.5|902.4|897.4|901.1|896.1|164
1601542500000|2020-10-01 08:55:00|901.6|896.6|902.6|897.6|903.1|898.1|900.8|895.8|130
1601542800000|2020-10-01 09:00:00|902.7|897.7|904.5|899.5|904.6|899.6|902.5|897.5|169
1601543100000|2020-10-01 09:05:00|904.4|899.4|904.8|899.8|905.1|900.1|903.9|898.9|192
1601543400000|2020-10-01 09:10:00|904.9|899.9|904.6|899.6|905.4|900.4|904.1|899.1|137
1601543700000|2020-10-01 09:15:00|904.5|899.5|904|899|905.9|900.9|903.9|898.9|146
1601544000000|2020-10-01 09:20:00|904.1|899.1|903.4|898.4|904.4|899.4|903|898|133
1601544300000|2020-10-01 09:25:00|903.5|898.5|903.5|898.5|903.8|898.8|903.3|898.3|105
1601544600000|2020-10-01 09:30:00|903.6|898.6|903.8|898.8|904.1|899.1|903.4|898.4|98
1601544900000|2020-10-01 09:35:00|903.7|898.7|904.2|899.2|904.6|899.6|903.6|898.6|115
1601545200000|2020-10-01 09:40:00|904.1|899.1|903|898|904.3|899.3|902.3|897.3|74
1601545500000|2020-10-01 09:45:00|903.1|898.1|902.6|897.6|903.2|898.2|901.7|896.7|93
1601545800000|2020-10-01 09:50:00|902.5|897.5|903.1|898.1|903.8|898.8|902.5|897.5|100
1601546100000|2020-10-01 09:55:00|903.3|898.3|903.9|898.9|904.2|899.2|903.3|898.3|64
1601546400000|2020-10-01 10:00:00|903.8|898.8|903.6|898.6|904.3|899.3|903.6|898.6|87
1601546700000|2020-10-01 10:05:00|903.7|898.7|903.1|898.1|904.2|899.2|902.9|897.9|112
1601547000000|2020-10-01 10:10:00|903|898|901.1|896.1|903.1|898.1|900.9|895.9|107
1601547300000|2020-10-01 10:15:00|901.2|896.2|901.5|896.5|903.4|898.4|900.9|895.9|122
1601547600000|2020-10-01 10:20:00|901.6|896.6|901.3|896.3|902.8|897.8|901.3|896.3|149
1601547900000|2020-10-01 10:25:00|901.4|896.4|901.2|896.2|902.2|897.2|901.1|896.1|74
1601548200000|2020-10-01 10:30:00|901.1|896.1|898.4|893.4|901.2|896.2|898.3|893.3|115
1601548500000|2020-10-01 10:35:00|898.3|893.3|900.3|895.3|900.5|895.5|897.1|892.1|117
1601548800000|2020-10-01 10:40:00|900.2|895.2|900.7|895.7|900.7|895.7|898.5|893.5|156
1601549100000|2020-10-01 10:45:00|900.8|895.8|900.1|895.1|900.9|895.9|899.5|894.5|77
1601549400000|2020-10-01 10:50:00|900.3|895.3|900.4|895.4|900.9|895.9|899.6|894.6|118
1601549700000|2020-10-01 10:55:00|900.6|895.6|901.3|896.3|902|897|900.5|895.5|127
1601550000000|2020-10-01 11:00:00|901.2|896.2|899.9|894.9|901.6|896.6|899.6|894.6|111
1601550300000|2020-10-01 11:05:00|900.1|895.1|900.7|895.7|901.2|896.2|899.7|894.7|122
1601550600000|2020-10-01 11:10:00|900.9|895.9|904.8|899.8|905.2|900.2|900.8|895.8|251
1601550900000|2020-10-01 11:15:00|904.6|899.6|905.9|900.9|906.5|901.5|904.6|899.6|213
1601551200000|2020-10-01 11:20:00|905.8|900.8|904.7|899.7|906|901|903.6|898.6|157
1601551500000|2020-10-01 11:25:00|904.8|899.8|904.9|899.9|905.3|900.3|904.4|899.4|125
1601551800000|2020-10-01 11:30:00|905|900|906.7|901.7|907.2|902.2|904.6|899.6|134
1601552100000|2020-10-01 11:35:00|906.9|901.9|907.5|902.5|908.4|903.4|906.5|901.5|165
1601552400000|2020-10-01 11:40:00|907.7|902.7|907.3|902.3|907.7|902.7|906.3|901.3|87
1601552700000|2020-10-01 11:45:00|907.2|902.2|908.3|903.3|909.2|904.2|907.1|902.1|190
1601553000000|2020-10-01 11:50:00|908.1|903.1|908.3|903.3|908.7|903.7|907.6|902.6|104
1601553300000|2020-10-01 11:55:00|908.4|903.4|908|903|909.9|904.9|907.8|902.8|145
1601553600000|2020-10-01 12:00:00|907.8|902.8|908.1|903.1|908.6|903.6|905.6|900.6|204
1601553900000|2020-10-01 12:05:00|908.2|903.2|905.3|900.3|908.6|903.6|904.9|899.9|210
1601554200000|2020-10-01 12:10:00|905.2|900.2|907.3|902.3|907.7|902.7|905.2|900.2|137
1601554500000|2020-10-01 12:15:00|907.2|902.2|908.2|903.2|908.4|903.4|906.4|901.4|144
1601554800000|2020-10-01 12:20:00|908.3|903.3|910.6|905.6|910.7|905.7|905.7|900.7|335
1601555100000|2020-10-01 12:25:00|910.4|905.4|908.3|903.3|910.5|905.5|908.2|903.2|105
1601555400000|2020-10-01 12:30:00|908.2|903.2|910.2|905.2|910.8|905.8|906.3|901.3|383
1601555700000|2020-10-01 12:35:00|910.1|905.1|907|902|911.1|906.1|906.4|901.4|407
1601556000000|2020-10-01 12:40:00|906.7|901.7|907.3|902.3|907.9|902.9|906.2|901.2|253
1601556300000|2020-10-01 12:45:00|907.2|902.2|904.2|899.2|907.2|902.2|903.5|898.5|239
1601556600000|2020-10-01 12:50:00|904.1|899.1|903.4|898.4|904.8|899.8|903.1|898.1|244
1601556900000|2020-10-01 12:55:00|903.3|898.3|901.5|896.5|904|899|901.4|896.4|256
1601557200000|2020-10-01 13:00:00|901.6|896.6|901.2|896.2|903.2|898.2|900.8|895.8|330
1601557500000|2020-10-01 13:05:00|901|896|901.2|896.2|902.4|897.4|899.3|894.3|504
1601557800000|2020-10-01 13:10:00|901.1|896.1|901.5|896.5|902.7|897.7|900.1|895.1|296
1601558100000|2020-10-01 13:15:00|901.4|896.4|901.2|896.2|902|897|899.7|894.7|263
1601558400000|2020-10-01 13:20:00|901.1|896.1|900.4|895.4|901.7|896.7|899.6|894.6|202
1601558700000|2020-10-01 13:25:00|900.2|895.2|902.2|897.2|902.3|897.3|899.3|894.3|203
1601559000000|2020-10-01 13:30:00|902.3|897.3|902.3|897.3|902.9|897.9|901|896|375
1601559300000|2020-10-01 13:35:00|902.4|897.4|901|896|902.7|897.7|900.6|895.6|294
1601559600000|2020-10-01 13:40:00|900.9|895.9|901.1|896.1|902.7|897.7|900.2|895.2|323
1601559900000|2020-10-01 13:45:00|901.3|896.3|899.3|894.3|901.4|896.4|897.3|892.3|382
1601560200000|2020-10-01 13:50:00|899.1|894.1|897.1|892.1|899.5|894.5|895.9|890.9|345
1601560500000|2020-10-01 13:55:00|897|892|896.9|891.9|897.6|892.6|895.3|890.3|108
1601560800000|2020-10-01 14:00:00|896.8|891.8|895.7|890.7|899.1|894.1|894.6|889.6|692
1601561100000|2020-10-01 14:05:00|895.8|890.8|894.5|889.5|895.8|890.8|892.2|887.2|571
1601561400000|2020-10-01 14:10:00|894.4|889.4|896|891|896.2|891.2|892.3|887.3|434
1601561700000|2020-10-01 14:15:00|895.9|890.9|895|890|896.2|891.2|893.3|888.3|398
1601562000000|2020-10-01 14:20:00|895.1|890.1|892.3|887.3|895.1|890.1|891.9|886.9|376
1601562300000|2020-10-01 14:25:00|892.1|887.1|894.1|889.1|894.6|889.6|890.2|885.2|490
1601562600000|2020-10-01 14:30:00|894|889|897.7|892.7|897.8|892.8|892.3|887.3|441
1601562900000|2020-10-01 14:35:00|897.6|892.6|899.7|894.7|899.7|894.7|896.5|891.5|408
1601563200000|2020-10-01 14:40:00|899.8|894.8|898.7|893.7|901.2|896.2|897.6|892.6|363
1601563500000|2020-10-01 14:45:00|898.8|893.8|900.5|895.5|901.3|896.3|898.8|893.8|345
1601563800000|2020-10-01 14:50:00|900.6|895.6|901.9|896.9|902.7|897.7|898.9|893.9|360
1601564100000|2020-10-01 14:55:00|901.7|896.7|901.6|896.6|901.7|896.7|899.7|894.7|317
1601564400000|2020-10-01 15:00:00|901.5|896.5|903.3|898.3|904|899|900|895|487
1601564700000|2020-10-01 15:05:00|903.2|898.2|903.7|898.7|904.8|899.8|902.1|897.1|450
1601565000000|2020-10-01 15:10:00|903.9|898.9|906.2|901.2|906.4|901.4|901.9|896.9|360
1601565300000|2020-10-01 15:15:00|906.1|901.1|905.4|900.4|907.3|902.3|904.9|899.9|373
1601565600000|2020-10-01 15:20:00|905.3|900.3|904.7|899.7|905.7|900.7|902.9|897.9|411
1601565900000|2020-10-01 15:25:00|904.6|899.6|907.5|902.5|907.5|902.5|904.5|899.5|344
1601566200000|2020-10-01 15:30:00|907.3|902.3|907.9|902.9|908.4|903.4|905.2|900.2|327
1601566500000|2020-10-01 15:35:00|907.8|902.8|905.6|900.6|908.5|903.5|905.4|900.4|281
1601566800000|2020-10-01 15:40:00|905.8|900.8|907.2|902.2|907.2|902.2|904.6|899.6|289
1601567100000|2020-10-01 15:45:00|907.1|902.1|906.3|901.3|907.3|902.3|904.7|899.7|293
1601567400000|2020-10-01 15:50:00|906.2|901.2|907.2|902.2|908|903|906|901|294
1601567700000|2020-10-01 15:55:00|907|902|906|901|907.3|902.3|904.7|899.7|277
1601568000000|2020-10-01 16:00:00|905.9|900.9|899.6|894.6|906.3|901.3|899.6|894.6|380
1601568300000|2020-10-01 16:05:00|899.5|894.5|900.8|895.8|902|897|899.4|894.4|379
1601568600000|2020-10-01 16:10:00|900.9|895.9|900.8|895.8|901|896|899.6|894.6|280
1601568900000|2020-10-01 16:15:00|900.6|895.6|900|895|901|896|898.2|893.2|331
1601569200000|2020-10-01 16:20:00|900.2|895.2|900.4|895.4|901.5|896.5|899.7|894.7|313
1601569500000|2020-10-01 16:25:00|900.2|895.2|901.6|896.6|902.3|897.3|899.9|894.9|193
1601569800000|2020-10-01 16:30:00|901.8|896.8|900.5|895.5|901.9|896.9|900.2|895.2|208
1601570100000|2020-10-01 16:35:00|900.4|895.4|901.3|896.3|901.3|896.3|899.4|894.4|131
1601570400000|2020-10-01 16:40:00|901.1|896.1|902|897|902.5|897.5|901.1|896.1|127
1601570700000|2020-10-01 16:45:00|902.1|897.1|900.7|895.7|902.8|897.8|900.6|895.6|138
1601571000000|2020-10-01 16:50:00|900.8|895.8|900.6|895.6|902.1|897.1|900.6|895.6|129
1601571300000|2020-10-01 16:55:00|900.7|895.7|900.5|895.5|900.7|895.7|899.2|894.2|259
1601571600000|2020-10-01 17:00:00|900.7|895.7|903.2|898.2|903.3|898.3|899.9|894.9|242
1601571900000|2020-10-01 17:05:00|903.1|898.1|906.3|901.3|906.8|901.8|903.1|898.1|237
1601572200000|2020-10-01 17:10:00|906.2|901.2|906.6|901.6|907.4|902.4|906.2|901.2|171
1601572500000|2020-10-01 17:15:00|906.8|901.8|906.4|901.4|907.5|902.5|905.7|900.7|267
1601572800000|2020-10-01 17:20:00|906.3|901.3|907.9|902.9|908.3|903.3|906|901|172
1601573100000|2020-10-01 17:25:00|907.7|902.7|907.6|902.6|909|904|907.3|902.3|234
1601573400000|2020-10-01 17:30:00|907.8|902.8|908.1|903.1|908.8|903.8|907.2|902.2|251
1601573700000|2020-10-01 17:35:00|908|903|907.6|902.6|908.4|903.4|907.6|902.6|178
1601574000000|2020-10-01 17:40:00|907.3|902.3|906.8|901.8|907.6|902.6|905.8|900.8|217
1601574300000|2020-10-01 17:45:00|907|902|906.2|901.2|907.2|902.2|905.7|900.7|211
1601574600000|2020-10-01 17:50:00|906.4|901.4|907.4|902.4|907.5|902.5|905.1|900.1|165
1601574900000|2020-10-01 17:55:00|907.3|902.3|903.6|898.6|907.3|902.3|903|898|230
1601575200000|2020-10-01 18:00:00|903.7|898.7|902.4|897.4|905.8|900.8|902.1|897.1|646
1601575500000|2020-10-01 18:05:00|902.5|897.5|900.8|895.8|902.9|897.9|900.5|895.5|470
1601575800000|2020-10-01 18:10:00|901|896|901.4|896.4|901.8|896.8|899.7|894.7|364
1601576100000|2020-10-01 18:15:00|901.3|896.3|901.8|896.8|901.8|896.8|900.5|895.5|262
1601576400000|2020-10-01 18:20:00|901.6|896.6|903.1|898.1|903.1|898.1|901.5|896.5|227
1601576700000|2020-10-01 18:25:00|903|898|904.6|899.6|905.2|900.2|902.4|897.4|241
1601577000000|2020-10-01 18:30:00|904.7|899.7|904.8|899.8|905.7|900.7|904.5|899.5|197
1601577300000|2020-10-01 18:35:00|904.7|899.7|905.3|900.3|905.6|900.6|904.2|899.2|174
1601577600000|2020-10-01 18:40:00|905.5|900.5|904.8|899.8|905.6|900.6|904.1|899.1|144
1601577900000|2020-10-01 18:45:00|904.7|899.7|906|901|906.5|901.5|904.1|899.1|155
1601578200000|2020-10-01 18:50:00|906.1|901.1|906.7|901.7|907.2|902.2|905.8|900.8|144
1601578500000|2020-10-01 18:55:00|906.6|901.6|906.7|901.7|906.8|901.8|905.7|900.7|190
1601578800000|2020-10-01 19:00:00|906.8|901.8|906.5|901.5|907.3|902.3|905.7|900.7|202
1601579100000|2020-10-01 19:05:00|906.7|901.7|905.3|900.3|907.2|902.2|905.1|900.1|178
1601579400000|2020-10-01 19:10:00|905.4|900.4|905.1|900.1|906.1|901.1|904.7|899.7|212
1601579700000|2020-10-01 19:15:00|905.2|900.2|903.7|898.7|905.3|900.3|903.7|898.7|238
1601580000000|2020-10-01 19:20:00|903.5|898.5|903.5|898.5|904.1|899.1|902.7|897.7|190
1601580300000|2020-10-01 19:25:00|903.6|898.6|903.3|898.3|904.1|899.1|902.9|897.9|213
1601580600000|2020-10-01 19:30:00|903.4|898.4|903.6|898.6|904.1|899.1|903.1|898.1|225
1601580900000|2020-10-01 19:35:00|903.5|898.5|903.3|898.3|903.9|898.9|902.3|897.3|139
1601581200000|2020-10-01 19:40:00|903.4|898.4|903.2|898.2|903.7|898.7|902.7|897.7|192
1601581500000|2020-10-01 19:45:00|903.3|898.3|903.8|898.8|903.8|898.8|902.8|897.8|126
1601581800000|2020-10-01 19:50:00|904|899|904|899|904.6|899.6|903.5|898.5|159
1601582100000|2020-10-01 19:55:00|903.9|898.9|904.2|899.2|904.6|899.6|903.3|898.3|140
1601582400000|2020-10-01 20:00:00|904.1|899.1|904.6|899.6|905.4|900.4|904|899|140
1601582700000|2020-10-01 20:05:00|904.7|899.7|905|900|905.4|900.4|904.6|899.6|53
1601583000000|2020-10-01 20:10:00|905.1|900.1|904|899|905.1|900.1|903.8|898.8|59
1601583300000|2020-10-01 20:15:00|903.8|898.8|903.5|898.5|904.1|899.1|903.3|898.3|32
1601583600000|2020-10-01 20:20:00|903.4|898.4|903.6|898.6|903.7|898.7|903.4|898.4|70
1601583900000|2020-10-01 20:25:00|903.7|898.7|904|899|904.2|899.2|903.4|898.4|36
1601584200000|2020-10-01 20:30:00|903.9|898.9|903.6|898.6|903.9|898.9|903.3|898.3|32
1601584500000|2020-10-01 20:35:00|903.7|898.7|904|899|904|899|903.4|898.4|19
1601584800000|2020-10-01 20:40:00|904.1|899.1|903.4|898.4|904.2|899.2|903.4|898.4|27
1601585100000|2020-10-01 20:45:00|903.5|898.5|902.5|897.5|904.2|899.2|902.4|897.4|64
1601585400000|2020-10-01 20:50:00|902.4|897.4|903.3|898.3|903.4|898.4|902.4|897.4|44
1601585700000|2020-10-01 20:55:00|903.2|898.2|903.8|898.8|903.9|898.9|902.4|897.4|52
1601589600000|2020-10-01 22:00:00|910.9|890.9|909.9|889.9|911|891|909.9|889.9|9
1601589900000|2020-10-01 22:05:00|902.4|897.4|901.9|896.9|903|898|901.9|896.9|14
1601590200000|2020-10-01 22:10:00|902|897|902.2|897.2|902.4|897.4|902|897|6
1601590500000|2020-10-01 22:15:00|902.4|897.4|904.7|899.7|904.7|899.7|902.2|897.2|29
1601590800000|2020-10-01 22:20:00|904.6|899.6|905.4|900.4|905.4|900.4|904.5|899.5|30
1601591100000|2020-10-01 22:25:00|905.3|900.3|903.3|898.3|905.5|900.5|903.3|898.3|40
1601591400000|2020-10-01 22:30:00|903.1|898.1|903.2|898.2|903.2|898.2|902.2|897.2|31
1601591700000|2020-10-01 22:35:00|903.1|898.1|903.5|898.5|904|899|903.1|898.1|23
1601592000000|2020-10-01 22:40:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|24
1601592300000|2020-10-01 22:45:00|904.2|899.2|903.6|898.6|904.2|899.2|903.6|898.6|20
1601592600000|2020-10-01 22:50:00|903.7|898.7|903.7|898.7|903.8|898.8|903.6|898.6|5
1601592900000|2020-10-01 22:55:00|903.6|898.6|903.8|898.8|903.8|898.8|903.5|898.5|10
1601593200000|2020-10-01 23:00:00|904.1|899.1|903.5|898.5|904.2|899.2|903.4|898.4|14
1601593500000|2020-10-01 23:05:00|903.7|898.7|903.6|898.6|903.7|898.7|903.5|898.5|9
1601593800000|2020-10-01 23:10:00|903.7|898.7|903|898|903.7|898.7|902.9|897.9|19
1601594100000|2020-10-01 23:15:00|902.9|897.9|903.3|898.3|903.5|898.5|902.9|897.9|13
1601594400000|2020-10-01 23:20:00|903.4|898.4|903|898|903.5|898.5|902.8|897.8|27
1601594700000|2020-10-01 23:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.6|897.6|12
1601595000000|2020-10-01 23:30:00|902.8|897.8|902.4|897.4|902.8|897.8|902.1|897.1|19
1601595300000|2020-10-01 23:35:00|902.5|897.5|903.2|898.2|903.2|898.2|902.5|897.5|10
1601595600000|2020-10-01 23:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.7|897.7|18
1601595900000|2020-10-01 23:45:00|902.8|897.8|901.1|896.1|902.8|897.8|901|896|23
1601596200000|2020-10-01 23:50:00|901|896|900.6|895.6|901.2|896.2|899.9|894.9|56
1601596500000|2020-10-01 23:55:00|900.8|895.8|900.6|895.6|901|896|900.3|895.3|54
1601596800000|2020-10-02 00:00:00|900.7|895.7|901|896|901.7|896.7|900.4|895.4|51
1601597100000|2020-10-02 00:05:00|900.9|895.9|899.5|894.5|901.4|896.4|899.4|894.4|74
1601597400000|2020-10-02 00:10:00|899.6|894.6|898.8|893.8|899.9|894.9|898.4|893.4|80
1601597700000|2020-10-02 00:15:00|898.9|893.9|899.5|894.5|899.5|894.5|898.7|893.7|49
1601598000000|2020-10-02 00:20:00|899.7|894.7|899.8|894.8|901.4|896.4|899.1|894.1|55
1601598300000|2020-10-02 00:25:00|900.1|895.1|900.7|895.7|901.2|896.2|899.8|894.8|43
1601598600000|2020-10-02 00:30:00|900.6|895.6|898.8|893.8|900.6|895.6|898.5|893.5|58
1601598900000|2020-10-02 00:35:00|898.9|893.9|898|893|898.9|893.9|897.5|892.5|76
1601599200000|2020-10-02 00:40:00|897.9|892.9|896|891|898|893|895.6|890.6|64
1601599500000|2020-10-02 00:45:00|896.1|891.1|897|892|897.2|892.2|895.5|890.5|98
1601599800000|2020-10-02 00:50:00|896.9|891.9|897|892|898.3|893.3|896.8|891.8|68
1601600100000|2020-10-02 00:55:00|897.2|892.2|896.4|891.4|897.6|892.6|896.3|891.3|38
1601600400000|2020-10-02 01:00:00|896.3|891.3|897.6|892.6|897.6|892.6|895.8|890.8|54
1601600700000|2020-10-02 01:05:00|897.5|892.5|898.7|893.7|898.8|893.8|897.3|892.3|49
1601601000000|2020-10-02 01:10:00|898.6|893.6|897.9|892.9|898.8|893.8|897.8|892.8|59
1601601300000|2020-10-02 01:15:00|897.8|892.8|897.4|892.4|899|894|897.4|892.4|41
1601601600000|2020-10-02 01:20:00|897.3|892.3|897.2|892.2|897.3|892.3|896.7|891.7|58
1601601900000|2020-10-02 01:25:00|897.1|892.1|897.1|892.1|897.5|892.5|896.6|891.6|38
1601602200000|2020-10-02 01:30:00|897.2|892.2|897.2|892.2|898|893|896.9|891.9|61
1601602500000|2020-10-02 01:35:00|897|892|897.9|892.9|898|893|897|892|20
1601602800000|2020-10-02 01:40:00|897.8|892.8|897|892|897.8|892.8|896.8|891.8|44
1601603100000|2020-10-02 01:45:00|896.8|891.8|896|891|896.9|891.9|895.7|890.7|64
1601603400000|2020-10-02 01:50:00|895.9|890.9|895.9|890.9|896.2|891.2|895.4|890.4|25
1601603700000|2020-10-02 01:55:00|895.8|890.8|895.3|890.3|895.9|890.9|895.3|890.3|10
1601604000000|2020-10-02 02:00:00|895.1|890.1|894|889|895.3|890.3|893.8|888.8|21
1601604300000|2020-10-02 02:05:00|894.4|889.4|894.5|889.5|895|890|893.8|888.8|41
1601604600000|2020-10-02 02:10:00|894.6|889.6|894.3|889.3|894.6|889.6|893.9|888.9|19
1601604900000|2020-10-02 02:15:00|894.4|889.4|895.3|890.3|895.3|890.3|894.3|889.3|23
1601605200000|2020-10-02 02:20:00|895.2|890.2|895.2|890.2|895.7|890.7|895|890|17
1601605500000|2020-10-02 02:25:00|895.1|890.1|895.9|890.9|896.2|891.2|894.8|889.8|25
1601605800000|2020-10-02 02:30:00|895.8|890.8|895.7|890.7|896.3|891.3|895.4|890.4|56
1601606100000|2020-10-02 02:35:00|895.6|890.6|895.7|890.7|896.2|891.2|895.2|890.2|36
1601606400000|2020-10-02 02:40:00|895.6|890.6|894.1|889.1|895.7|890.7|893.8|888.8|30
1601606700000|2020-10-02 02:45:00|894.4|889.4|892.9|887.9|894.4|889.4|892.9|887.9|58
1601607000000|2020-10-02 02:50:00|892.8|887.8|892.7|887.7|892.9|887.9|892.3|887.3|51
1601607300000|2020-10-02 02:55:00|892.5|887.5|894|889|894|889|892.2|887.2|69
1601607600000|2020-10-02 03:00:00|893.9|888.9|894|889|894.2|889.2|893.2|888.2|51
1601607900000|2020-10-02 03:05:00|893.9|888.9|893.7|888.7|894|889|892.7|887.7|52
1601608200000|2020-10-02 03:10:00|893.8|888.8|893.7|888.7|894.6|889.6|893.6|888.6|41
1601608500000|2020-10-02 03:15:00|893.6|888.6|894.1|889.1|894.5|889.5|893.6|888.6|42
1601608800000|2020-10-02 03:20:00|894.2|889.2|895.1|890.1|895.5|890.5|894|889|58
1601609100000|2020-10-02 03:25:00|895.2|890.2|895.4|890.4|895.8|890.8|895.1|890.1|35
1601609400000|2020-10-02 03:30:00|895.5|890.5|894.4|889.4|896.7|891.7|894.3|889.3|37
1601609700000|2020-10-02 03:35:00|894.6|889.6|895.1|890.1|895.8|890.8|894.5|889.5|39
1601610000000|2020-10-02 03:40:00|895|890|894.8|889.8|895.5|890.5|894.5|889.5|41
1601610300000|2020-10-02 03:45:00|894.4|889.4|895|890|895|890|894.3|889.3|17
1601610600000|2020-10-02 03:50:00|894.9|889.9|897.1|892.1|897.1|892.1|894.9|889.9|27
1601610900000|2020-10-02 03:55:00|897|892|896.8|891.8|897|892|896.3|891.3|28
1601611200000|2020-10-02 04:00:00|896.6|891.6|896.7|891.7|896.7|891.7|896.2|891.2|33
1601611500000|2020-10-02 04:05:00|896.6|891.6|896|891|896.8|891.8|895.7|890.7|25
1601611800000|2020-10-02 04:10:00|895.9|890.9|896.2|891.2|896.3|891.3|895.6|890.6|38
1601612100000|2020-10-02 04:15:00|896.3|891.3|896.8|891.8|897.1|892.1|896|891|37
1601612400000|2020-10-02 04:20:00|896.7|891.7|895.9|890.9|896.7|891.7|895.9|890.9|21
1601612700000|2020-10-02 04:25:00|896|891|896|891|896.1|891.1|895.9|890.9|13
1601613000000|2020-10-02 04:30:00|895.9|890.9|897.7|892.7|898.2|893.2|895.8|890.8|44
1601613300000|2020-10-02 04:35:00|897.6|892.6|897.8|892.8|897.9|892.9|897.6|892.6|26
1601613600000|2020-10-02 04:40:00|897.5|892.5|897.9|892.9|898|893|897.5|892.5|28
1601613900000|2020-10-02 04:45:00|898.1|893.1|897.9|892.9|898.1|893.1|897.4|892.4|22
1601614200000|2020-10-02 04:50:00|897.7|892.7|895.3|890.3|897.8|892.8|894.4|889.4|54
1601614500000|2020-10-02 04:55:00|895.1|890.1|892.3|887.3|897.6|890.1|891.8|883.7|346
1601614800000|2020-10-02 05:00:00|892.2|887.2|891|886|893|888|889|884|250
1601615100000|2020-10-02 05:05:00|891.1|886.1|891.7|886.7|892.3|887.3|889.7|884.7|163
1601615400000|2020-10-02 05:10:00|891.6|886.6|894.7|889.7|895.1|890.1|891.3|886.3|233
1601615700000|2020-10-02 05:15:00|894.6|889.6|898|893|898.6|893.6|894.1|889.1|254
1601616000000|2020-10-02 05:20:00|898.1|893.1|895.7|890.7|898.1|893.1|895.3|890.3|178
1601616300000|2020-10-02 05:25:00|895.5|890.5|894.8|889.8|896.2|891.2|893.9|888.9|140
1601616600000|2020-10-02 05:30:00|894.9|889.9|890.7|885.7|895.1|890.1|890.7|885.7|112
1601616900000|2020-10-02 05:35:00|890.6|885.6|894.1|889.1|894.4|889.4|890.1|885.1|170
1601617200000|2020-10-02 05:40:00|894.2|889.2|897.1|892.1|897.7|892.7|894.2|889.2|168
1601617500000|2020-10-02 05:45:00|897.4|892.4|895|890|897.6|892.6|894.8|889.8|207
1601617800000|2020-10-02 05:50:00|895.1|890.1|895.6|890.6|895.9|890.9|892.5|887.5|151
1601618100000|2020-10-02 05:55:00|895.7|890.7|893.5|888.5|896.4|891.4|892.4|887.4|158
1601618400000|2020-10-02 06:00:00|893.6|888.6|896.4|891.4|896.4|891.4|892.8|887.8|175
1601618700000|2020-10-02 06:05:00|896.2|891.2|895.5|890.5|896.4|891.4|894.6|889.6|174
1601619000000|2020-10-02 06:10:00|895.3|890.3|896.1|891.1|896.7|891.7|895.1|890.1|110
1601619300000|2020-10-02 06:15:00|896|891|894|889|896|891|893.6|888.6|74
1601619600000|2020-10-02 06:20:00|894.1|889.1|897.8|892.8|897.8|892.8|893.8|888.8|82
1601619900000|2020-10-02 06:25:00|897.9|892.9|901.3|896.3|903.4|898.4|897.8|892.8|254
1601620200000|2020-10-02 06:30:00|901.5|896.5|902.6|897.6|903.9|898.9|901|896|209
1601620500000|2020-10-02 06:35:00|902.7|897.7|900.8|895.8|903.4|898.4|900.5|895.5|133
1601620800000|2020-10-02 06:40:00|900.7|895.7|901.5|896.5|902.2|897.2|899.7|894.7|118
1601621100000|2020-10-02 06:45:00|901.4|896.4|900.1|895.1|902.7|897.7|899.6|894.6|129
1601621400000|2020-10-02 06:50:00|900.2|895.2|899.8|894.8|900.6|895.6|898.1|893.1|116
1601621700000|2020-10-02 06:55:00|899.5|894.5|899.9|894.9|900.3|895.3|899.1|894.1|97
1601622000000|2020-10-02 07:00:00|899.8|894.8|900.6|895.6|901.7|896.7|899.8|894.8|188
1601622300000|2020-10-02 07:05:00|900.4|895.4|902.9|897.9|903.1|898.1|900|895|179
1601622600000|2020-10-02 07:10:00|902.8|897.8|903.2|898.2|904.1|899.1|902.4|897.4|119
1601622900000|2020-10-02 07:15:00|903.1|898.1|900.4|895.4|903.8|898.8|899.9|894.9|187
1601623200000|2020-10-02 07:20:00|900.5|895.5|899.7|894.7|902.2|897.2|899.5|894.5|162
1601623500000|2020-10-02 07:25:00|899.8|894.8|900.5|895.5|903.2|898.2|899.6|894.6|246
1601623800000|2020-10-02 07:30:00|900.7|895.7|901.7|896.7|902.1|897.1|900|895|245
1601624100000|2020-10-02 07:35:00|901.8|896.8|899.8|894.8|901.8|896.8|899.3|894.3|179
1601624400000|2020-10-02 07:40:00|900|895|897.3|892.3|900.1|895.1|897.1|892.1|134
1601624700000|2020-10-02 07:45:00|897.2|892.2|896.3|891.3|897.6|892.6|895.4|890.4|95
1601625000000|2020-10-02 07:50:00|896.1|891.1|897.4|892.4|897.7|892.7|895.9|890.9|119
1601625300000|2020-10-02 07:55:00|897.8|892.8|897.3|892.3|898.6|893.6|897.2|892.2|92
1601625600000|2020-10-02 08:00:00|897.4|892.4|897.1|892.1|897.9|892.9|895.3|890.3|154
1601625900000|2020-10-02 08:05:00|897.2|892.2|895.7|890.7|897.3|892.3|895.5|890.5|78
1601626200000|2020-10-02 08:10:00|895.6|890.6|895.7|890.7|896|891|894.3|889.3|121
1601626500000|2020-10-02 08:15:00|895.6|890.6|896.7|891.7|896.8|891.8|895|890|77
1601626800000|2020-10-02 08:20:00|896.6|891.6|897.1|892.1|897.7|892.7|896.3|891.3|98
1601627100000|2020-10-02 08:25:00|897|892|896.7|891.7|897.4|892.4|896.7|891.7|66
1601627400000|2020-10-02 08:30:00|896.5|891.5|896.1|891.1|896.5|891.5|894.1|889.1|109
1601627700000|2020-10-02 08:35:00|896|891|895.7|890.7|896.9|891.9|894.8|889.8|73
1601628000000|2020-10-02 08:40:00|895.2|890.2|894.8|889.8|895.8|890.8|894.3|889.3|145
1601628300000|2020-10-02 08:45:00|894.7|889.7|894.5|889.5|895.6|890.6|893.8|888.8|146
1601628600000|2020-10-02 08:50:00|894.4|889.4|893.9|888.9|894.9|889.9|893.6|888.6|149
1601628900000|2020-10-02 08:55:00|893.7|888.7|892.3|887.3|894.2|889.2|892.2|887.2|147
1601629200000|2020-10-02 09:00:00|892.4|887.4|893.4|888.4|893.7|888.7|891.8|886.8|102
1601629500000|2020-10-02 09:05:00|893.2|888.2|893.8|888.8|894|889|892.9|887.9|101
1601629800000|2020-10-02 09:10:00|893.9|888.9|893.6|888.6|894.3|889.3|893.2|888.2|50
1601630100000|2020-10-02 09:15:00|893.7|888.7|893|888|893.7|888.7|892.8|887.8|98
1601630400000|2020-10-02 09:20:00|893.1|888.1|891.8|886.8|893.5|888.5|891.8|886.8|80
1601630700000|2020-10-02 09:25:00|891.9|886.9|891.2|886.2|892.1|887.1|891.1|886.1|83
1601631000000|2020-10-02 09:30:00|891.3|886.3|891|886|891.9|886.9|890.8|885.8|94
1601631300000|2020-10-02 09:35:00|890.9|885.9|890.2|885.2|892.3|887.3|889.7|884.7|76
1601631600000|2020-10-02 09:40:00|889.9|884.9|888.9|883.9|890.3|885.3|888.9|883.9|78
1601631900000|2020-10-02 09:45:00|889.1|884.1|889.8|884.8|889.8|884.8|888.7|883.7|62
1601632200000|2020-10-02 09:50:00|889.7|884.7|891.5|886.5|891.7|886.7|889.2|884.2|63
1601632500000|2020-10-02 09:55:00|891.4|886.4|889.4|884.4|891.7|886.7|888.6|883.6|121
1601632800000|2020-10-02 10:00:00|889.5|884.5|890.5|885.5|891.3|886.3|888.5|883.5|120
1601633100000|2020-10-02 10:05:00|890.4|885.4|886.8|881.8|890.5|885.5|886.7|881.7|109
1601633400000|2020-10-02 10:10:00|886.7|881.7|887.1|882.1|887.9|882.9|886.7|881.7|94
1601633700000|2020-10-02 10:15:00|887|882|887.5|882.5|887.9|882.9|887|882|160
1601634000000|2020-10-02 10:20:00|887.6|882.6|888.3|883.3|888.8|883.8|887.3|882.3|118
1601634300000|2020-10-02 10:25:00|888.2|883.2|889.3|884.3|890|885|888.1|883.1|75
1601634600000|2020-10-02 10:30:00|889.2|884.2|889.3|884.3|889.6|884.6|888.3|883.3|46
1601634900000|2020-10-02 10:35:00|889.2|884.2|890.5|885.5|891.2|886.2|889|884|71
1601635200000|2020-10-02 10:40:00|890.4|885.4|889.6|884.6|890.8|885.8|889.6|884.6|71
1601635500000|2020-10-02 10:45:00|889.8|884.8|888.6|883.6|889.8|884.8|888.1|883.1|41
1601635800000|2020-10-02 10:50:00|888.8|883.8|890|885|890.3|885.3|888.6|883.6|48
1601636100000|2020-10-02 10:55:00|890.1|885.1|889.2|884.2|890.2|885.2|889|884|43
1601636400000|2020-10-02 11:00:00|889.3|884.3|890.1|885.1|890.6|885.6|888.9|883.9|65
1601636700000|2020-10-02 11:05:00|890|885|888.8|883.8|891.2|886.2|888.7|883.7|56
1601637000000|2020-10-02 11:10:00|888.9|883.9|889.6|884.6|890.4|885.4|888.9|883.9|40
1601637300000|2020-10-02 11:15:00|889.7|884.7|890|885|890.3|885.3|889.4|884.4|63
1601637600000|2020-10-02 11:20:00|889.9|884.9|891|886|891.7|886.7|889.9|884.9|94
1601637900000|2020-10-02 11:25:00|890.9|885.9|892.4|887.4|892.5|887.5|890.9|885.9|67
1601638200000|2020-10-02 11:30:00|892.3|887.3|891.3|886.3|892.9|887.9|891.1|886.1|101
1601638500000|2020-10-02 11:35:00|891.4|886.4|892.2|887.2|892.6|887.6|891.1|886.1|92
1601638800000|2020-10-02 11:40:00|892.1|887.1|891.3|886.3|892.5|887.5|891.1|886.1|93
1601639100000|2020-10-02 11:45:00|891.4|886.4|890.7|885.7|891.6|886.6|890.3|885.3|82
1601639400000|2020-10-02 11:50:00|890.8|885.8|889.6|884.6|890.9|885.9|889.4|884.4|98
1601639700000|2020-10-02 11:55:00|889.7|884.7|889.3|884.3|889.9|884.9|888.9|883.9|99
1601640000000|2020-10-02 12:00:00|889.1|884.1|888.8|883.8|890|885|888.6|883.6|114
1601640300000|2020-10-02 12:05:00|888.9|883.9|892.4|887.4|893|888|888.8|883.8|128
1601640600000|2020-10-02 12:10:00|892.3|887.3|893.9|888.9|894.5|889.5|891.8|886.8|145
1601640900000|2020-10-02 12:15:00|893.8|888.8|892.6|887.6|894.1|889.1|891.6|886.6|78
1601641200000|2020-10-02 12:20:00|892.8|887.8|892.1|887.1|893.8|888.8|891.5|886.5|185
1601641500000|2020-10-02 12:25:00|892.2|887.2|900.6|881.6|900.6|887.8|891.4|880.9|87
1601641800000|2020-10-02 12:30:00|900.7|881.8|892.3|887.3|901|889.9|890.9|881.6|395
1601642100000|2020-10-02 12:35:00|892.2|887.2|889.6|884.6|892.2|887.2|887.5|882.5|305
1601642400000|2020-10-02 12:40:00|889.4|884.4|891.1|886.1|891.4|886.4|889|884|237
1601642700000|2020-10-02 12:45:00|891|886|891|886|891.4|886.4|890|885|189
1601643000000|2020-10-02 12:50:00|890.9|885.9|892.6|887.6|893.1|888.1|889.9|884.9|244
1601643300000|2020-10-02 12:55:00|892.7|887.7|894.9|889.9|895.2|890.2|892.4|887.4|232
1601643600000|2020-10-02 13:00:00|894.7|889.7|891.7|886.7|897.5|890|891.6|885|399
1601643900000|2020-10-02 13:05:00|891.6|886.6|892.7|887.7|893.4|888.4|891.5|886.5|221
1601644200000|2020-10-02 13:10:00|892.8|887.8|891.5|886.5|893.2|888.2|890.4|885.4|288
1601644500000|2020-10-02 13:15:00|891.4|886.4|892.2|887.2|893.1|888.1|891.1|886.1|211
1601644800000|2020-10-02 13:20:00|891.9|886.9|891.9|886.9|892.1|887.1|890.4|885.4|175
1601645100000|2020-10-02 13:25:00|891.7|886.7|893.2|888.2|893.5|888.5|891.1|886.1|241
1601645400000|2020-10-02 13:30:00|893.1|888.1|893.8|888.8|895|890|892.1|887.1|281
1601645700000|2020-10-02 13:35:00|893.7|888.7|895.7|890.7|896.1|891.1|890.9|885.9|276
1601646000000|2020-10-02 13:40:00|895.8|890.8|895.1|890.1|895.8|890.8|893.2|888.2|214
1601646300000|2020-10-02 13:45:00|895.2|890.2|893.1|888.1|895.4|890.4|893.1|888.1|270
1601646600000|2020-10-02 13:50:00|892.9|887.9|891.8|886.8|893.3|888.3|890.8|885.8|285
1601646900000|2020-10-02 13:55:00|891.5|886.5|891.7|886.7|891.8|886.8|890.3|885.3|196
1601647200000|2020-10-02 14:00:00|891.6|886.6|891.8|886.8|892.3|887.3|890.9|885.9|183
1601647500000|2020-10-02 14:05:00|891.9|886.9|895.8|890.8|895.8|890.8|891.9|886.9|197
1601647800000|2020-10-02 14:10:00|895.6|890.6|897.7|892.7|898.1|893.1|895.6|890.6|189
1601648100000|2020-10-02 14:15:00|897.8|892.8|897.9|892.9|898.8|893.8|896.3|891.3|249
1601648400000|2020-10-02 14:20:00|897.8|892.8|896|891|899|894|896|891|257
1601648700000|2020-10-02 14:25:00|896.3|891.3|896.5|891.5|897.9|892.9|894.2|889.2|345
1601649000000|2020-10-02 14:30:00|896.4|891.4|894.8|889.8|896.9|891.9|894.2|889.2|306
1601649300000|2020-10-02 14:35:00|894.6|889.6|894.9|889.9|896.2|891.2|894.1|889.1|132
1601649600000|2020-10-02 14:40:00|895|890|893.2|888.2|895|890|892.7|887.7|114
1601649900000|2020-10-02 14:45:00|893.4|888.4|894.5|889.5|896.3|891.3|893.2|888.2|120
1601650200000|2020-10-02 14:50:00|894.4|889.4|893.1|888.1|894.6|889.6|892.7|887.7|159
1601650500000|2020-10-02 14:55:00|893.2|888.2|893|888|893.5|888.5|892.1|887.1|87
1601650800000|2020-10-02 15:00:00|892.7|887.7|892.6|887.6|893.7|888.7|891.2|886.2|157
1601651100000|2020-10-02 15:05:00|892.7|887.7|893.4|888.4|894|889|892.1|887.1|123
1601651400000|2020-10-02 15:10:00|893.3|888.3|893.3|888.3|894.2|889.2|892.4|887.4|103
1601651700000|2020-10-02 15:15:00|893.4|888.4|894.9|889.9|895.3|890.3|890.8|885.8|225
1601652000000|2020-10-02 15:20:00|894.8|889.8|892.9|887.9|895.7|890.7|892.6|887.6|206
1601652300000|2020-10-02 15:25:00|893.1|888.1|894.5|889.5|894.5|889.5|891.8|886.8|242
1601652600000|2020-10-02 15:30:00|894.3|889.3|891.1|886.1|894.5|889.5|891|886|225
1601652900000|2020-10-02 15:35:00|891.2|886.2|889.2|884.2|891.6|886.6|888.8|883.8|191
1601653200000|2020-10-02 15:40:00|889|884|887.7|882.7|889|884|887.3|882.3|222
1601653500000|2020-10-02 15:45:00|887.5|882.5|885.5|880.5|887.8|882.8|884.4|879.4|173
1601653800000|2020-10-02 15:50:00|885.4|880.4|886.4|881.4|886.5|881.5|885|880|252
1601654100000|2020-10-02 15:55:00|886.5|881.5|885.3|880.3|886.7|881.7|884.7|879.7|278
1601654400000|2020-10-02 16:00:00|885.1|880.1|884|879|885.4|880.4|883.6|878.6|237
1601654700000|2020-10-02 16:05:00|883.7|878.7|886.4|881.4|886.4|881.4|882.9|877.9|227
1601655000000|2020-10-02 16:10:00|886.3|881.3|888.9|883.9|890.3|885.3|885.6|880.6|386
1601655300000|2020-10-02 16:15:00|888.8|883.8|890.9|885.9|891.2|886.2|888.5|883.5|364
1601655600000|2020-10-02 16:20:00|891|886|889.6|884.6|892.1|887.1|888.5|883.5|289
1601655900000|2020-10-02 16:25:00|889.7|884.7|888.8|883.8|890.1|885.1|888.5|883.5|163
1601656200000|2020-10-02 16:30:00|888.7|883.7|887.4|882.4|889.6|884.6|887.2|882.2|173
1601656500000|2020-10-02 16:35:00|887.3|882.3|888|883|888|883|886.5|881.5|202
1601656800000|2020-10-02 16:40:00|887.9|882.9|887.7|882.7|888.6|883.6|887|882|161
1601657100000|2020-10-02 16:45:00|887.9|882.9|884.9|879.9|888.3|883.3|884.8|879.8|167
1601657400000|2020-10-02 16:50:00|885|880|884.1|879.1|885.8|880.8|884.1|879.1|193
1601657700000|2020-10-02 16:55:00|884|879|885|880|885.5|880.5|883.8|878.8|165
1601658000000|2020-10-02 17:00:00|884.9|879.9|887|882|887.7|882.7|884.7|879.7|238
1601658300000|2020-10-02 17:05:00|886.9|881.9|886.7|881.7|887.3|882.3|886|881|180
1601658600000|2020-10-02 17:10:00|886.6|881.6|884.8|879.8|887.2|882.2|884.8|879.8|206
1601658900000|2020-10-02 17:15:00|885|880|886.7|881.7|886.9|881.9|884.5|879.5|171
1601659200000|2020-10-02 17:20:00|886.6|881.6|886.8|881.8|887.2|882.2|886.1|881.1|127
1601659500000|2020-10-02 17:25:00|886.7|881.7|886.5|881.5|887.2|882.2|886.4|881.4|157
1601659800000|2020-10-02 17:30:00|886.6|881.6|884.8|879.8|887|882|884.6|879.6|134
1601660100000|2020-10-02 17:35:00|884.9|879.9|885.2|880.2|885.8|880.8|884.4|879.4|120
1601660400000|2020-10-02 17:40:00|885.3|880.3|884.1|879.1|885.6|880.6|883.3|878.3|260
1601660700000|2020-10-02 17:45:00|883.9|878.9|884|879|885.2|880.2|883.7|878.7|171
1601661000000|2020-10-02 17:50:00|884.5|879.5|884.7|879.7|885.1|880.1|883.6|878.6|146
1601661300000|2020-10-02 17:55:00|884.9|879.9|884.6|879.6|885.6|880.6|884.5|879.5|161
1601661600000|2020-10-02 18:00:00|884.8|879.8|886|881|886.4|881.4|884.6|879.6|159
1601661900000|2020-10-02 18:05:00|886.1|881.1|886.1|881.1|886.6|881.6|885.7|880.7|134
1601662200000|2020-10-02 18:10:00|886.3|881.3|885.3|880.3|886.3|881.3|884.8|879.8|127
1601662500000|2020-10-02 18:15:00|885.5|880.5|886.2|881.2|886.4|881.4|885.2|880.2|97
1601662800000|2020-10-02 18:20:00|886.4|881.4|886.3|881.3|886.7|881.7|885.9|880.9|75
1601663100000|2020-10-02 18:25:00|886.2|881.2|885.8|880.8|886.3|881.3|885.4|880.4|114
1601663400000|2020-10-02 18:30:00|885.7|880.7|884.7|879.7|885.9|880.9|883.5|878.5|118
1601663700000|2020-10-02 18:35:00|884.8|879.8|883.9|878.9|885.4|880.4|883.8|878.8|121
1601664000000|2020-10-02 18:40:00|883.8|878.8|884.2|879.2|885.5|880.5|883.7|878.7|147
1601664300000|2020-10-02 18:45:00|884.1|879.1|885|880|885.4|880.4|883.9|878.9|139
1601664600000|2020-10-02 18:50:00|884.8|879.8|884.6|879.6|885.1|880.1|884.2|879.2|81
1601664900000|2020-10-02 18:55:00|884.5|879.5|884.8|879.8|885.8|880.8|884.5|879.5|113
1601665200000|2020-10-02 19:00:00|885.1|880.1|884.8|879.8|885.4|880.4|884.4|879.4|130
1601665500000|2020-10-02 19:05:00|884.6|879.6|884.4|879.4|885|880|884.1|879.1|91
1601665800000|2020-10-02 19:10:00|884.5|879.5|884.8|879.8|885.8|880.8|883.9|878.9|145
1601666100000|2020-10-02 19:15:00|884.7|879.7|884.7|879.7|885.6|880.6|884.4|879.4|65
1601666400000|2020-10-02 19:20:00|884.6|879.6|885.6|880.6|885.7|880.7|884.2|879.2|75
1601666700000|2020-10-02 19:25:00|885.5|880.5|884.7|879.7|885.5|880.5|884.5|879.5|72
1601667000000|2020-10-02 19:30:00|884.9|879.9|884.9|879.9|885.3|880.3|884.3|879.3|66
1601667300000|2020-10-02 19:35:00|885.1|880.1|884.8|879.8|885.2|880.2|884.4|879.4|60
1601667600000|2020-10-02 19:40:00|885|880|884.8|879.8|885.2|880.2|884.3|879.3|62
1601667900000|2020-10-02 19:45:00|884.7|879.7|884.7|879.7|884.7|879.7|884.2|879.2|117
1601668200000|2020-10-02 19:50:00|884.9|879.9|883.4|878.4|884.9|879.9|883.4|878.4|64
1601668500000|2020-10-02 19:55:00|883.5|878.5|883.1|878.1|884.1|879.1|883|878|67
1601668800000|2020-10-02 20:00:00|883.2|878.2|883.1|878.1|883.6|878.6|882.8|877.8|24
1601669100000|2020-10-02 20:05:00|883.2|878.2|882.8|877.8|883.2|878.2|882.8|877.8|9
1601669400000|2020-10-02 20:10:00|882.7|877.7|883.6|878.6|883.6|878.6|882.6|877.6|34
1601669700000|2020-10-02 20:15:00|883.5|878.5|883.7|878.7|883.7|878.7|883.4|878.4|4
1601670000000|2020-10-02 20:20:00|883.8|878.8|883.5|878.5|883.9|878.9|883.5|878.5|12
1601670300000|2020-10-02 20:25:00|883|878|883.4|878.4|883.4|878.4|883|878|4
1601670600000|2020-10-02 20:30:00|883.5|878.5|883.3|878.3|883.7|878.7|883.3|878.3|39
1601670900000|2020-10-02 20:35:00|883.4|878.4|883.5|878.5|883.7|878.7|883.4|878.4|8
1601671200000|2020-10-02 20:40:00|883.4|878.4|883.4|878.4|883.5|878.5|883|878|7
1601671500000|2020-10-02 20:45:00|883.5|878.5|883|878|883.5|878.5|883|878|12
1601671800000|2020-10-02 20:50:00|883.1|878.1|882.6|877.6|883.1|878.1|882.1|877.1|11
1601672100000|2020-10-02 20:55:00|882.5|877.5|882.1|877.1|882.7|877.7|881.9|876.9|15
1601848800000|2020-10-04 22:00:00|893.1|873.1|891.5|878.6|895.2|878.8|891.2|873.1|66
1601849100000|2020-10-04 22:05:00|891.9|878.5|891.7|878.9|892.1|879.4|891.5|878.5|82
1601849400000|2020-10-04 22:10:00|891.6|878.8|888.4|875.7|891.6|878.8|887.8|875.1|101
1601849700000|2020-10-04 22:15:00|888.5|875.8|882.4|877.4|888.6|879.5|881|875.4|97
1601850000000|2020-10-04 22:20:00|882.3|877.3|884.2|879.2|884.2|879.2|882.3|877.3|57
1601850300000|2020-10-04 22:25:00|884.1|879.1|884.9|879.9|885.3|880.3|884.1|879.1|23
1601850600000|2020-10-04 22:30:00|884.7|879.7|883.7|878.7|885|880|883.7|878.7|29
1601850900000|2020-10-04 22:35:00|883.6|878.6|882.2|877.2|883.6|878.6|882|877|13
1601851200000|2020-10-04 22:40:00|882.3|877.3|881.1|876.1|882.5|877.5|880.8|875.8|46
1601851500000|2020-10-04 22:45:00|881.2|876.2|882.4|877.4|882.6|877.6|881.1|876.1|35
1601851800000|2020-10-04 22:50:00|882.2|877.2|881.8|876.8|882.5|877.5|881.6|876.6|37
1601852100000|2020-10-04 22:55:00|882|877|882.4|877.4|882.4|877.4|881.4|876.4|32
1601852400000|2020-10-04 23:00:00|882.3|877.3|882.3|877.3|882.7|877.7|882|877|50
1601852700000|2020-10-04 23:05:00|882.2|877.2|882.3|877.3|882.6|877.6|882|877|22
1601853000000|2020-10-04 23:10:00|882.2|877.2|883.1|878.1|883.2|878.2|882|877|13
1601853300000|2020-10-04 23:15:00|883.2|878.2|882.7|877.7|883.3|878.3|882.5|877.5|33
1601853600000|2020-10-04 23:20:00|882.6|877.6|883.1|878.1|883.1|878.1|882.6|877.6|19
1601853900000|2020-10-04 23:25:00|883.2|878.2|882.7|877.7|883.5|878.5|882.5|877.5|32
1601854200000|2020-10-04 23:30:00|882.5|877.5|883.1|878.1|883.3|878.3|882.5|877.5|32
1601854500000|2020-10-04 23:35:00|883.2|878.2|883.7|878.7|883.7|878.7|883.1|878.1|19
1601854800000|2020-10-04 23:40:00|884.2|879.2|886.1|881.1|887.9|882.9|884.2|879.2|75
1601855100000|2020-10-04 23:45:00|885.7|880.7|886.8|881.8|887.4|882.4|884.1|879.1|163
1601855400000|2020-10-04 23:50:00|886.9|881.9|887.4|882.4|887.5|882.5|886.1|881.1|35
1601855700000|2020-10-04 23:55:00|887.5|882.5|888.2|883.2|888.6|883.6|887.4|882.4|122
1601856000000|2020-10-05 00:00:00|888.1|883.1|887.9|882.9|888.1|883.1|886.1|881.1|90
1601856300000|2020-10-05 00:05:00|887.8|882.8|888.5|883.5|889.1|884.1|886.8|881.8|103
1601856600000|2020-10-05 00:10:00|888.6|883.6|887.5|882.5|889.7|884.7|887.3|882.3|105
1601856900000|2020-10-05 00:15:00|887.3|882.3|889|884|889.3|884.3|887.2|882.2|64
1601857200000|2020-10-05 00:20:00|888.9|883.9|887.5|882.5|889|884|887.4|882.4|63
1601857500000|2020-10-05 00:25:00|887.4|882.4|887.2|882.2|887.4|882.4|886.5|881.5|25
1601857800000|2020-10-05 00:30:00|887.3|882.3|886|881|887.3|882.3|886|881|61
1601858100000|2020-10-05 00:35:00|886.1|881.1|888.6|883.6|888.6|883.6|885.7|880.7|113
1601858400000|2020-10-05 00:40:00|888.8|883.8|887.4|882.4|888.8|883.8|887|882|67
1601858700000|2020-10-05 00:45:00|887.3|882.3|886.5|881.5|887.5|882.5|886.5|881.5|43
1601859000000|2020-10-05 00:50:00|886.6|881.6|886|881|886.7|881.7|886|881|46
1601859300000|2020-10-05 00:55:00|885.9|880.9|887.7|882.7|887.9|882.9|885.9|880.9|54
1601859600000|2020-10-05 01:00:00|887.6|882.6|884.8|879.8|888.2|883.2|884.2|879.2|110
1601859900000|2020-10-05 01:05:00|884.9|879.9|886.1|881.1|887.1|882.1|884.9|879.9|67
1601860200000|2020-10-05 01:10:00|886.2|881.2|885.1|880.1|886.5|881.5|884.8|879.8|43
1601860500000|2020-10-05 01:15:00|885.2|880.2|886.1|881.1|886.9|881.9|884.9|879.9|69
1601860800000|2020-10-05 01:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.3|880.3|37
1601861100000|2020-10-05 01:25:00|886.3|881.3|886.3|881.3|887.1|882.1|886.1|881.1|62
1601861400000|2020-10-05 01:30:00|886.2|881.2|885.2|880.2|886.4|881.4|884.7|879.7|51
1601861700000|2020-10-05 01:35:00|885.1|880.1|884.9|879.9|885.1|880.1|883.9|878.9|55
1601862000000|2020-10-05 01:40:00|884.8|879.8|884.3|879.3|884.8|879.8|884|879|48
1601862300000|2020-10-05 01:45:00|884.4|879.4|885.3|880.3|886.1|881.1|884|879|63
1601862600000|2020-10-05 01:50:00|885.6|880.6|885.1|880.1|885.7|880.7|884.6|879.6|59
1601862900000|2020-10-05 01:55:00|885.2|880.2|887.1|882.1|887.1|882.1|884.8|879.8|85
1601863200000|2020-10-05 02:00:00|887|882|888.7|883.7|888.7|883.7|886.5|881.5|61
1601863500000|2020-10-05 02:05:00|888.9|883.9|888.4|883.4|889.1|884.1|887.7|882.7|77
1601863800000|2020-10-05 02:10:00|888.5|883.5|887.7|882.7|888.5|883.5|887.3|882.3|58
1601864100000|2020-10-05 02:15:00|887.8|882.8|888.7|883.7|888.7|883.7|887.8|882.8|38
1601864400000|2020-10-05 02:20:00|888.8|883.8|888.3|883.3|888.8|883.8|888.2|883.2|37
1601864700000|2020-10-05 02:25:00|888.2|883.2|887.4|882.4|888.6|883.6|887|882|66
1601865000000|2020-10-05 02:30:00|887.3|882.3|888|883|888|883|887.1|882.1|71
1601865300000|2020-10-05 02:35:00|887.9|882.9|887.6|882.6|888|883|887.2|882.2|28
1601865600000|2020-10-05 02:40:00|887.7|882.7|887.9|882.9|888|883|887.7|882.7|20
1601865900000|2020-10-05 02:45:00|888|883|888.2|883.2|888.5|883.5|888|883|18
1601866200000|2020-10-05 02:50:00|888.1|883.1|887.9|882.9|888.7|883.7|887.7|882.7|38
1601866500000|2020-10-05 02:55:00|888|883|888.1|883.1|888.6|883.6|887.9|882.9|40
1601866800000|2020-10-05 03:00:00|887.9|882.9|887.3|882.3|888.2|883.2|887.2|882.2|36
1601867100000|2020-10-05 03:05:00|887.5|882.5|887|882|887.6|882.6|886.8|881.8|41
1601867400000|2020-10-05 03:10:00|887.1|882.1|886.3|881.3|887.1|882.1|886.3|881.3|20
1601867700000|2020-10-05 03:15:00|886.1|881.1|885.6|880.6|886.1|881.1|885.6|880.6|22
1601868000000|2020-10-05 03:20:00|885.7|880.7|885.2|880.2|885.8|880.8|885|880|21
1601868300000|2020-10-05 03:25:00|885.1|880.1|884.9|879.9|885.2|880.2|884.5|879.5|32
1601868600000|2020-10-05 03:30:00|885|880|884|879|885|880|884|879|49
1601868900000|2020-10-05 03:35:00|884.1|879.1|884.3|879.3|884.7|879.7|883.7|878.7|76
1601869200000|2020-10-05 03:40:00|884.6|879.6|882.9|877.9|884.7|879.7|882.9|877.9|40
1601869500000|2020-10-05 03:45:00|883|878|882.8|877.8|883.3|878.3|882.7|877.7|32
1601869800000|2020-10-05 03:50:00|882.7|877.7|881|876|882.8|877.8|881|876|64
1601870100000|2020-10-05 03:55:00|881.2|876.2|881|876|881.4|876.4|880.4|875.4|86
1601870400000|2020-10-05 04:00:00|880.9|875.9|880.9|875.9|881.1|876.1|878.8|873.8|67
1601870700000|2020-10-05 04:05:00|881|876|880.8|875.8|881|876|880.4|875.4|21
1601871000000|2020-10-05 04:10:00|880.9|875.9|881.4|876.4|881.6|876.6|880.9|875.9|17
1601871300000|2020-10-05 04:15:00|881.6|876.6|881.1|876.1|881.7|876.7|880.9|875.9|8
1601871600000|2020-10-05 04:20:00|881|876|880.2|875.2|881.2|876.2|880.2|875.2|16
1601871900000|2020-10-05 04:25:00|880.4|875.4|880.5|875.5|880.9|875.9|880.2|875.2|26
1601872200000|2020-10-05 04:30:00|880.3|875.3|880.2|875.2|880.8|875.8|879.6|874.6|42
1601872500000|2020-10-05 04:35:00|880.1|875.1|880.1|875.1|880.8|875.8|880.1|875.1|34
1601872800000|2020-10-05 04:40:00|879.7|874.7|880.7|875.7|880.7|875.7|879.5|874.5|26
1601873100000|2020-10-05 04:45:00|880.6|875.6|879.8|874.8|880.6|875.6|879.4|874.4|34
1601873400000|2020-10-05 04:50:00|879.9|874.9|880.4|875.4|880.5|875.5|879.9|874.9|47
1601873700000|2020-10-05 04:55:00|880.5|875.5|880.4|875.4|880.7|875.7|880.1|875.1|22
1601874000000|2020-10-05 05:00:00|880.3|875.3|880.5|875.5|880.7|875.7|880.1|875.1|21
1601874300000|2020-10-05 05:05:00|880.4|875.4|880.4|875.4|881.2|876.2|880.2|875.2|26
1601874600000|2020-10-05 05:10:00|880.3|875.3|880.4|875.4|881|876|879.9|874.9|34
1601874900000|2020-10-05 05:15:00|880.3|875.3|880.8|875.8|880.8|875.8|880|875|29
1601875200000|2020-10-05 05:20:00|880.6|875.6|880.7|875.7|880.9|875.9|880.5|875.5|30
1601875500000|2020-10-05 05:25:00|880.9|875.9|881.8|876.8|881.8|876.8|880.7|875.7|25
1601875800000|2020-10-05 05:30:00|881.6|876.6|881.5|876.5|881.9|876.9|881.4|876.4|16
1601876100000|2020-10-05 05:35:00|881.6|876.6|881.6|876.6|881.9|876.9|881.5|876.5|31
1601876400000|2020-10-05 05:40:00|881.5|876.5|881.9|876.9|882|877|881.5|876.5|25
1601876700000|2020-10-05 05:45:00|882|877|883.3|878.3|883.4|878.4|881.9|876.9|47
1601877000000|2020-10-05 05:50:00|883|878|883.4|878.4|883.4|878.4|882.9|877.9|13
1601877300000|2020-10-05 05:55:00|883.3|878.3|883.3|878.3|883.7|878.7|883.1|878.1|22
1601877600000|2020-10-05 06:00:00|883.2|878.2|880.9|875.9|883.4|878.4|879.9|874.9|150
1601877900000|2020-10-05 06:05:00|881.1|876.1|881.3|876.3|881.8|876.8|880.1|875.1|114
1601878200000|2020-10-05 06:10:00|881.2|876.2|880|875|881.2|876.2|879.9|874.9|41
1601878500000|2020-10-05 06:15:00|879.9|874.9|881.1|876.1|881.4|876.4|879.6|874.6|43
1601878800000|2020-10-05 06:20:00|881.2|876.2|879.8|874.8|881.2|876.2|879.6|874.6|30
1601879100000|2020-10-05 06:25:00|879.9|874.9|879.7|874.7|880.7|875.7|879.6|874.6|37
1601879400000|2020-10-05 06:30:00|879.8|874.8|880.2|875.2|881.4|876.4|879.4|874.4|46
1601879700000|2020-10-05 06:35:00|880.1|875.1|879.7|874.7|880.3|875.3|879.2|874.2|61
1601880000000|2020-10-05 06:40:00|879.6|874.6|881.3|876.3|881.5|876.5|879.6|874.6|59
1601880300000|2020-10-05 06:45:00|881.2|876.2|880.6|875.6|881.3|876.3|880.5|875.5|44
1601880600000|2020-10-05 06:50:00|880.7|875.7|880.5|875.5|880.9|875.9|880|875|30
1601880900000|2020-10-05 06:55:00|880.6|875.6|880.4|875.4|880.8|875.8|880.1|875.1|55
1601881200000|2020-10-05 07:00:00|880.3|875.3|879.4|874.4|880.4|875.4|879.3|874.3|62
1601881500000|2020-10-05 07:05:00|879.3|874.3|879.4|874.4|880.2|875.2|879.3|874.3|105
1601881800000|2020-10-05 07:10:00|879.3|874.3|877.8|872.8|879.4|874.4|877.6|872.6|107
1601882100000|2020-10-05 07:15:00|877.9|872.9|878.3|873.3|878.6|873.6|877.4|872.4|99
1601882400000|2020-10-05 07:20:00|878.4|873.4|878.4|873.4|879|874|877.6|872.6|97
1601882700000|2020-10-05 07:25:00|878.3|873.3|878.5|873.5|878.6|873.6|877|872|114
1601883000000|2020-10-05 07:30:00|878.4|873.4|878.7|873.7|878.8|873.8|877.3|872.3|117
1601883300000|2020-10-05 07:35:00|878.8|873.8|878.4|873.4|879.6|874.6|878.4|873.4|101
1601883600000|2020-10-05 07:40:00|878.5|873.5|878.4|873.4|878.6|873.6|877.6|872.6|60
1601883900000|2020-10-05 07:45:00|878.5|873.5|879.5|874.5|880.3|875.3|878.5|873.5|86
1601884200000|2020-10-05 07:50:00|879.4|874.4|878.5|873.5|879.5|874.5|878.1|873.1|60
1601884500000|2020-10-05 07:55:00|878.4|873.4|878.3|873.3|880.1|875.1|878|873|100
1601884800000|2020-10-05 08:00:00|878.2|873.2|879.1|874.1|879.9|874.9|878.2|873.2|94
1601885100000|2020-10-05 08:05:00|879.2|874.2|881|876|881|876|879.1|874.1|56
1601885400000|2020-10-05 08:10:00|881.2|876.2|881.4|876.4|881.8|876.8|881|876|77
1601885700000|2020-10-05 08:15:00|881.3|876.3|881.8|876.8|882.8|877.8|881.1|876.1|66
1601886000000|2020-10-05 08:20:00|881.6|876.6|881.3|876.3|882|877|880.7|875.7|117
1601886300000|2020-10-05 08:25:00|881.4|876.4|881.7|876.7|881.7|876.7|880.8|875.8|90
1601886600000|2020-10-05 08:30:00|881.6|876.6|881.3|876.3|882.4|877.4|880.8|875.8|89
1601886900000|2020-10-05 08:35:00|881.2|876.2|883.2|878.2|883.6|878.6|881.2|876.2|53
1601887200000|2020-10-05 08:40:00|883|878|882.7|877.7|883.2|878.2|882.3|877.3|78
1601887500000|2020-10-05 08:45:00|882.8|877.8|883.9|878.9|885.1|880.1|882.5|877.5|89
1601887800000|2020-10-05 08:50:00|883.8|878.8|883.1|878.1|884.1|879.1|882.8|877.8|62
1601888100000|2020-10-05 08:55:00|883.2|878.2|883.7|878.7|884.1|879.1|882.9|877.9|54
1601888400000|2020-10-05 09:00:00|883.8|878.8|884.2|879.2|884.2|879.2|882|877|52
1601888700000|2020-10-05 09:05:00|884.5|879.5|884.8|879.8|885.6|880.6|883.8|878.8|83
1601889000000|2020-10-05 09:10:00|884.7|879.7|884.3|879.3|884.7|879.7|883.9|878.9|38
1601889300000|2020-10-05 09:15:00|884.4|879.4|883.4|878.4|884.4|879.4|882.9|877.9|50
1601889600000|2020-10-05 09:20:00|883.3|878.3|883.7|878.7|883.9|878.9|882.9|877.9|63
1601889900000|2020-10-05 09:25:00|883.8|878.8|883.9|878.9|884.2|879.2|883.2|878.2|58
1601890200000|2020-10-05 09:30:00|883.8|878.8|883.6|878.6|883.9|878.9|883.1|878.1|88
1601890500000|2020-10-05 09:35:00|883.8|878.8|883.8|878.8|883.9|878.9|883.5|878.5|46
1601890800000|2020-10-05 09:40:00|883.7|878.7|884.3|879.3|885.1|880.1|883.7|878.7|59
1601891100000|2020-10-05 09:45:00|884.1|879.1|886.4|881.4|886.8|881.8|883.9|878.9|87
1601891400000|2020-10-05 09:50:00|886.3|881.3|886.1|881.1|886.8|881.8|885.9|880.9|92
1601891700000|2020-10-05 09:55:00|886.2|881.2|885.7|880.7|886.8|881.8|885.1|880.1|77
1601892000000|2020-10-05 10:00:00|885.8|880.8|885.2|880.2|885.9|880.9|884.5|879.5|100
1601892300000|2020-10-05 10:05:00|885.3|880.3|887.3|882.3|888|883|885.2|880.2|86
1601892600000|2020-10-05 10:10:00|887.2|882.2|886.9|881.9|887.4|882.4|886.5|881.5|42
1601892900000|2020-10-05 10:15:00|886.8|881.8|886.5|881.5|886.9|881.9|885.6|880.6|48
1601893200000|2020-10-05 10:20:00|886.4|881.4|885.9|880.9|887|882|885.9|880.9|47
1601893500000|2020-10-05 10:25:00|885.8|880.8|886.2|881.2|886.2|881.2|885.6|880.6|44
1601893800000|2020-10-05 10:30:00|886.3|881.3|885.8|880.8|886.8|881.8|885.8|880.8|32
1601894100000|2020-10-05 10:35:00|886|881|887|882|887.6|882.6|886|881|46
1601894400000|2020-10-05 10:40:00|887.1|882.1|887.3|882.3|887.5|882.5|886.6|881.6|61
1601894700000|2020-10-05 10:45:00|887.5|882.5|888.2|883.2|888.6|883.6|887.5|882.5|51
1601895000000|2020-10-05 10:50:00|888.1|883.1|888.2|883.2|888.6|883.6|887.2|882.2|35
1601895300000|2020-10-05 10:55:00|888.1|883.1|888.5|883.5|889|884|888.1|883.1|43
1601895600000|2020-10-05 11:00:00|888.4|883.4|886.8|881.8|888.4|883.4|886.4|881.4|98
1601895900000|2020-10-05 11:05:00|886.9|881.9|887.5|882.5|888|883|886.9|881.9|47
1601896200000|2020-10-05 11:10:00|887.6|882.6|886.2|881.2|887.9|882.9|886.2|881.2|59
1601896500000|2020-10-05 11:15:00|886|881|885|880|886.1|881.1|884.9|879.9|48
1601896800000|2020-10-05 11:20:00|884.9|879.9|884.7|879.7|885.1|880.1|884.3|879.3|34
1601897100000|2020-10-05 11:25:00|884.6|879.6|885.3|880.3|885.6|880.6|884.6|879.6|77
1601897400000|2020-10-05 11:30:00|885.5|880.5|885|880|885.6|880.6|884.5|879.5|47
1601897700000|2020-10-05 11:35:00|884.9|879.9|884.7|879.7|885.2|880.2|884.5|879.5|48
1601898000000|2020-10-05 11:40:00|884.8|879.8|885.1|880.1|885.2|880.2|884.8|879.8|36
1601898300000|2020-10-05 11:45:00|885.2|880.2|885.9|880.9|886.8|881.8|885.2|880.2|67
1601898600000|2020-10-05 11:50:00|886|881|886.3|881.3|886.8|881.8|885.5|880.5|85
1601898900000|2020-10-05 11:55:00|886.2|881.2|886.8|881.8|887.8|882.8|886.1|881.1|83
1601899200000|2020-10-05 12:00:00|886.7|881.7|887.8|882.8|887.8|882.8|886.5|881.5|119
1601899500000|2020-10-05 12:05:00|887.7|882.7|889.1|884.1|889.5|884.5|887.5|882.5|101
1601899800000|2020-10-05 12:10:00|889.2|884.2|891.6|886.6|892|887|889.2|884.2|122
1601900100000|2020-10-05 12:15:00|891.7|886.7|890.1|885.1|892.2|887.2|889.7|884.7|122
1601900400000|2020-10-05 12:20:00|890|885|890.5|885.5|890.7|885.7|888.7|883.7|118
1601900700000|2020-10-05 12:25:00|890.6|885.6|891.4|886.4|892.8|887.8|889.5|884.5|178
1601901000000|2020-10-05 12:30:00|891.6|886.6|892|887|893.6|888.6|891|886|192
1601901300000|2020-10-05 12:35:00|891.7|886.7|891.5|886.5|892|887|890.8|885.8|129
1601901600000|2020-10-05 12:40:00|891.3|886.3|891|886|891.5|886.5|890.4|885.4|138
1601901900000|2020-10-05 12:45:00|891.1|886.1|891.6|886.6|892.3|887.3|891.1|886.1|145
1601902200000|2020-10-05 12:50:00|891.5|886.5|890.2|885.2|891.5|886.5|889.2|884.2|106
1601902500000|2020-10-05 12:55:00|890.4|885.4|891.5|886.5|891.7|886.7|890.3|885.3|130
1601902800000|2020-10-05 13:00:00|891.7|886.7|891.4|886.4|892.5|887.5|891.1|886.1|162
1601903100000|2020-10-05 13:05:00|891.5|886.5|891.8|886.8|892|887|890.4|885.4|137
1601903400000|2020-10-05 13:10:00|891.9|886.9|891.4|886.4|892.2|887.2|891.1|886.1|109
1601903700000|2020-10-05 13:15:00|891.5|886.5|891.1|886.1|891.8|886.8|890.5|885.5|114
1601904000000|2020-10-05 13:20:00|891|886|890.1|885.1|891.5|886.5|889.7|884.7|111
1601904300000|2020-10-05 13:25:00|890|885|889.5|884.5|890|885|888.2|883.2|131
1601904600000|2020-10-05 13:30:00|889.6|884.6|893.5|888.5|893.8|888.8|888.6|883.6|415
1601904900000|2020-10-05 13:35:00|893.6|888.6|893.3|888.3|893.9|888.9|892.1|887.1|241
1601905200000|2020-10-05 13:40:00|893.4|888.4|893|888|893.8|888.8|892.6|887.6|169
1601905500000|2020-10-05 13:45:00|893.1|888.1|894.5|889.5|894.9|889.9|892.7|887.7|197
1601905800000|2020-10-05 13:50:00|894.6|889.6|895|890|895.3|890.3|893.2|888.2|263
1601906100000|2020-10-05 13:55:00|895.1|890.1|894.7|889.7|895.4|890.4|893.8|888.8|198
1601906400000|2020-10-05 14:00:00|894.2|889.2|895.8|890.8|896.2|891.2|894.2|889.2|304
1601906700000|2020-10-05 14:05:00|895.9|890.9|898.8|893.8|899.2|894.2|895.9|890.9|305
1601907000000|2020-10-05 14:10:00|898.9|893.9|896.2|891.2|900.4|895.4|894.8|889.8|266
1601907300000|2020-10-05 14:15:00|896.3|891.3|897.6|892.6|898.3|893.3|896.3|891.3|212
1601907600000|2020-10-05 14:20:00|897.7|892.7|900.4|895.4|904.6|899.6|897.7|892.7|394
1601907900000|2020-10-05 14:25:00|900.6|895.6|902.5|897.5|905.5|900.5|900.6|895.6|361
1601908200000|2020-10-05 14:30:00|902.7|897.7|902.1|897.1|903.3|898.3|901.3|896.3|307
1601908500000|2020-10-05 14:35:00|902|897|899.3|894.3|902.4|897.4|897.6|892.6|350
1601908800000|2020-10-05 14:40:00|899.2|894.2|897.8|892.8|900.6|895.6|897.5|892.5|329
1601909100000|2020-10-05 14:45:00|898.1|893.1|898.2|893.2|900.4|895.4|897.5|892.5|260
1601909400000|2020-10-05 14:50:00|898.1|893.1|901.1|896.1|901.3|896.3|897.3|892.3|279
1601909700000|2020-10-05 14:55:00|901.3|896.3|900.9|895.9|902.6|897.6|900.9|895.9|161
1601910000000|2020-10-05 15:00:00|901|896|900.3|895.3|901.2|896.2|898.9|893.9|256
1601910300000|2020-10-05 15:05:00|900.5|895.5|899.8|894.8|901.1|896.1|899.5|894.5|188
1601910600000|2020-10-05 15:10:00|899.9|894.9|896.9|891.9|900.3|895.3|896.9|891.9|239
1601910900000|2020-10-05 15:15:00|897|892|900.3|895.3|900.8|895.8|897|892|237
1601911200000|2020-10-05 15:20:00|900.4|895.4|897.9|892.9|900.7|895.7|897.6|892.6|221
1601911500000|2020-10-05 15:25:00|898|893|899.5|894.5|899.6|894.6|897.1|892.1|221
1601911800000|2020-10-05 15:30:00|899.6|894.6|899.2|894.2|899.7|894.7|898.9|893.9|214
1601912100000|2020-10-05 15:35:00|899.1|894.1|898.7|893.7|900.3|895.3|898.7|893.7|248
1601912400000|2020-10-05 15:40:00|898.6|893.6|899.5|894.5|900.4|895.4|898.5|893.5|158
1601912700000|2020-10-05 15:45:00|899.4|894.4|896.8|891.8|899.4|894.4|896.1|891.1|214
1601913000000|2020-10-05 15:50:00|896.7|891.7|897.4|892.4|897.7|892.7|896.3|891.3|143
1601913300000|2020-10-05 15:55:00|897.5|892.5|899.4|894.4|899.5|894.5|897.1|892.1|155
1601913600000|2020-10-05 16:00:00|899.5|894.5|900.6|895.6|900.8|895.8|898.8|893.8|120
1601913900000|2020-10-05 16:05:00|900.7|895.7|899.7|894.7|900.7|895.7|899.3|894.3|45
1601914200000|2020-10-05 16:10:00|899.8|894.8|899.2|894.2|900.2|895.2|898.5|893.5|67
1601914500000|2020-10-05 16:15:00|899.1|894.1|899.3|894.3|899.5|894.5|898.5|893.5|99
1601914800000|2020-10-05 16:20:00|899.2|894.2|899.7|894.7|900.1|895.1|899.2|894.2|63
1601915100000|2020-10-05 16:25:00|899.9|894.9|901.2|896.2|901.3|896.3|899.7|894.7|98
1601915400000|2020-10-05 16:30:00|901.3|896.3|903.1|898.1|903.2|898.2|901.2|896.2|109
1601915700000|2020-10-05 16:35:00|902.9|897.9|903.5|898.5|903.7|898.7|902.2|897.2|96
1601916000000|2020-10-05 16:40:00|903.4|898.4|902.2|897.2|903.5|898.5|901.8|896.8|111
1601916300000|2020-10-05 16:45:00|902.3|897.3|902.1|897.1|902.9|897.9|901.1|896.1|82
1601916600000|2020-10-05 16:50:00|901.6|896.6|901.7|896.7|902.3|897.3|901.3|896.3|48
1601916900000|2020-10-05 16:55:00|901.8|896.8|900.5|895.5|902.1|897.1|900.4|895.4|92
1601917200000|2020-10-05 17:00:00|900.6|895.6|901.3|896.3|901.8|896.8|899.6|894.6|142
1601917500000|2020-10-05 17:05:00|901.4|896.4|902|897|902.4|897.4|901.3|896.3|36
1601917800000|2020-10-05 17:10:00|902.2|897.2|902.2|897.2|902.4|897.4|901.9|896.9|34
1601918100000|2020-10-05 17:15:00|902.3|897.3|902.7|897.7|902.8|897.8|901.9|896.9|97
1601918400000|2020-10-05 17:20:00|902.6|897.6|903.1|898.1|903.1|898.1|901.6|896.6|72
1601918700000|2020-10-05 17:25:00|902.8|897.8|902|897|903.3|898.3|901.9|896.9|103
1601919000000|2020-10-05 17:30:00|901.8|896.8|902.7|897.7|902.7|897.7|901.4|896.4|66
1601919300000|2020-10-05 17:35:00|902.6|897.6|902.7|897.7|903.3|898.3|902.5|897.5|42
1601919600000|2020-10-05 17:40:00|902.6|897.6|903.4|898.4|903.6|898.6|902.4|897.4|70
1601919900000|2020-10-05 17:45:00|903.5|898.5|902|897|903.5|898.5|901.8|896.8|108
1601920200000|2020-10-05 17:50:00|902.1|897.1|902.2|897.2|902.2|897.2|901.4|896.4|66
1601920500000|2020-10-05 17:55:00|902.1|897.1|901.8|896.8|902.2|897.2|901.5|896.5|55
1601920800000|2020-10-05 18:00:00|901.6|896.6|900.3|895.3|901.8|896.8|899.7|894.7|113
1601921100000|2020-10-05 18:05:00|900.4|895.4|901|896|901.5|896.5|900.3|895.3|91
1601921400000|2020-10-05 18:10:00|900.8|895.8|900.5|895.5|901.6|896.6|900.4|895.4|85
1601921700000|2020-10-05 18:15:00|900.6|895.6|900.6|895.6|901|896|900.4|895.4|68
1601922000000|2020-10-05 18:20:00|900.4|895.4|900.5|895.5|900.6|895.6|900|895|57
1601922300000|2020-10-05 18:25:00|900.6|895.6|900.6|895.6|901|896|899.4|894.4|74
1601922600000|2020-10-05 18:30:00|900.7|895.7|901.7|896.7|902.1|897.1|900.7|895.7|57
1601922900000|2020-10-05 18:35:00|901.6|896.6|902.2|897.2|902.8|897.8|901.3|896.3|71
1601923200000|2020-10-05 18:40:00|901.9|896.9|901.7|896.7|902|897|901.3|896.3|44
1601923500000|2020-10-05 18:45:00|901.8|896.8|901.9|896.9|902.4|897.4|901.4|896.4|55
1601923800000|2020-10-05 18:50:00|901.8|896.8|901.9|896.9|902|897|901.6|896.6|55
1601924100000|2020-10-05 18:55:00|902|897|902.9|897.9|903|898|901.8|896.8|59
1601924400000|2020-10-05 19:00:00|902.8|897.8|902.9|897.9|902.9|897.9|901.9|896.9|99
1601924700000|2020-10-05 19:05:00|902.8|897.8|902.1|897.1|902.8|897.8|901.9|896.9|44
1601925000000|2020-10-05 19:10:00|902.2|897.2|903.1|898.1|903.1|898.1|902|897|54
1601925300000|2020-10-05 19:15:00|903.3|898.3|903.1|898.1|903.8|898.8|903.1|898.1|93
1601925600000|2020-10-05 19:20:00|903.2|898.2|904|899|904.2|899.2|903.1|898.1|56
1601925900000|2020-10-05 19:25:00|904.1|899.1|904|899|904.3|899.3|903.9|898.9|54
1601926200000|2020-10-05 19:30:00|903.9|898.9|902.7|897.7|904.4|899.4|902.6|897.6|63
1601926500000|2020-10-05 19:35:00|902.8|897.8|902.4|897.4|903.1|898.1|902.4|897.4|67
1601926800000|2020-10-05 19:40:00|902.5|897.5|901.7|896.7|902.7|897.7|901.3|896.3|51
1601927100000|2020-10-05 19:45:00|901.6|896.6|901.6|896.6|901.9|896.9|901.1|896.1|60
1601927400000|2020-10-05 19:50:00|901.5|896.5|902.1|897.1|902.1|897.1|901.2|896.2|58
1601927700000|2020-10-05 19:55:00|902|897|901.7|896.7|902.4|897.4|901.4|896.4|99
1601928000000|2020-10-05 20:00:00|901.8|896.8|901.7|896.7|902|897|901.2|896.2|49
1601928300000|2020-10-05 20:05:00|901.8|896.8|901.9|896.9|902|897|901.7|896.7|17
1601928600000|2020-10-05 20:10:00|901.8|896.8|904.1|899.1|907.7|902.7|901.8|896.8|79
1601928900000|2020-10-05 20:15:00|904.2|899.2|903.4|898.4|904.9|899.9|903.3|898.3|30
1601929200000|2020-10-05 20:20:00|903.3|898.3|903.5|898.5|903.9|898.9|902.8|897.8|36
1601929500000|2020-10-05 20:25:00|903.6|898.6|903.2|898.2|903.7|898.7|903|898|20
1601929800000|2020-10-05 20:30:00|903.1|898.1|903.4|898.4|903.4|898.4|903|898|17
1601930100000|2020-10-05 20:35:00|903.2|898.2|903|898|903.2|898.2|902.7|897.7|23
1601930400000|2020-10-05 20:40:00|902.9|897.9|903.7|898.7|903.8|898.8|902.7|897.7|24
1601930700000|2020-10-05 20:45:00|903.8|898.8|903.9|898.9|903.9|898.9|902.9|897.9|40
1601931000000|2020-10-05 20:50:00|903.7|898.7|904|899|904.2|899.2|903.1|898.1|22
1601931300000|2020-10-05 20:55:00|903.9|898.9|907.2|895.4|907.9|899.1|903.2|893.1|53
1601935200000|2020-10-05 22:00:00|911.1|891.1|904.2|899.2|911.7|899.2|904.2|891.1|11
1601935500000|2020-10-05 22:05:00|904.3|899.3|904.7|899.7|905.2|900.2|904.3|899.3|27
1601935800000|2020-10-05 22:10:00|904.6|899.6|904|899|904.6|899.6|903.6|898.6|21
1601936100000|2020-10-05 22:15:00|903.9|898.9|903.5|898.5|903.9|898.9|902.7|897.7|19
1601936400000|2020-10-05 22:20:00|903.7|898.7|903.7|898.7|903.8|898.8|903.7|898.7|9
1601936700000|2020-10-05 22:25:00|903.5|898.5|902.7|897.7|903.6|898.6|902.6|897.6|8
1601937000000|2020-10-05 22:30:00|903|898|903.7|898.7|904.2|899.2|903|898|11
1601937300000|2020-10-05 22:35:00|903.6|898.6|903.9|898.9|903.9|898.9|903.6|898.6|7
1601937600000|2020-10-05 22:40:00|903.8|898.8|903.7|898.7|903.8|898.8|903.7|898.7|6
1601937900000|2020-10-05 22:45:00|903.6|898.6|903.5|898.5|903.8|898.8|903.5|898.5|7
1601938200000|2020-10-05 22:50:00|903.6|898.6|903.9|898.9|904.1|899.1|903.6|898.6|11
1601938500000|2020-10-05 22:55:00|903.8|898.8|903.8|898.8|903.8|898.8|903.7|898.7|11
1601938800000|2020-10-05 23:00:00|903.7|898.7|901.9|896.9|904.1|899.1|901.8|896.8|47
1601939100000|2020-10-05 23:05:00|902|897|901.5|896.5|902.3|897.3|901.4|896.4|43
1601939400000|2020-10-05 23:10:00|901.6|896.6|902.8|897.8|903|898|901.6|896.6|21
1601939700000|2020-10-05 23:15:00|902.7|897.7|903.1|898.1|903.5|898.5|902.6|897.6|16
1601940000000|2020-10-05 23:20:00|903.2|898.2|904.8|899.8|904.8|899.8|903.2|898.2|20
1601940300000|2020-10-05 23:25:00|904.7|899.7|904.4|899.4|904.8|899.8|904.2|899.2|19
1601940600000|2020-10-05 23:30:00|904.6|899.6|904.2|899.2|905.4|900.4|904.2|899.2|31
1601940900000|2020-10-05 23:35:00|904.4|899.4|905.3|900.3|905.5|900.5|904.4|899.4|41
1601941200000|2020-10-05 23:40:00|905.4|900.4|903.3|898.3|906|901|903.3|898.3|55
1601941500000|2020-10-05 23:45:00|903.6|898.6|904.6|899.6|905.3|900.3|902.8|897.8|51
1601941800000|2020-10-05 23:50:00|904.3|899.3|904.3|899.3|904.8|899.8|904|899|33
1601942100000|2020-10-05 23:55:00|904.4|899.4|904.7|899.7|904.8|899.8|904|899|23
1601942400000|2020-10-06 00:00:00|904.6|899.6|904.4|899.4|905.2|900.2|903.5|898.5|95
1601942700000|2020-10-06 00:05:00|904.3|899.3|904.6|899.6|904.9|899.9|903.7|898.7|45
1601943000000|2020-10-06 00:10:00|904.7|899.7|905.1|900.1|905.5|900.5|904.7|899.7|36
1601943300000|2020-10-06 00:15:00|905.2|900.2|905|900|905.5|900.5|904.9|899.9|49
1601943600000|2020-10-06 00:20:00|904.9|899.9|905.4|900.4|905.7|900.7|904.9|899.9|31
1601943900000|2020-10-06 00:25:00|905.3|900.3|905.2|900.2|905.4|900.4|904.9|899.9|26
1601944200000|2020-10-06 00:30:00|905.1|900.1|904.3|899.3|905.2|900.2|904.1|899.1|35
1601944500000|2020-10-06 00:35:00|904.2|899.2|903.8|898.8|904.8|899.8|903.7|898.7|43
1601944800000|2020-10-06 00:40:00|903.9|898.9|904.7|899.7|904.8|899.8|903.9|898.9|25
1601945100000|2020-10-06 00:45:00|904.1|899.1|904.1|899.1|904.2|899.2|903.9|898.9|31
1601945400000|2020-10-06 00:50:00|904|899|904.5|899.5|904.8|899.8|904|899|20
1601945700000|2020-10-06 00:55:00|904.6|899.6|906|901|906.1|901.1|904.6|899.6|43
1601946000000|2020-10-06 01:00:00|906.1|901.1|905.4|900.4|906.5|901.5|905.1|900.1|60
1601946300000|2020-10-06 01:05:00|905.5|900.5|905.7|900.7|906.3|901.3|905.1|900.1|31
1601946600000|2020-10-06 01:10:00|905.8|900.8|905.6|900.6|906.3|901.3|905.4|900.4|31
1601946900000|2020-10-06 01:15:00|905.4|900.4|904.6|899.6|905.7|900.7|903.7|898.7|48
1601947200000|2020-10-06 01:20:00|904.5|899.5|903.9|898.9|904.5|899.5|903.8|898.8|16
1601947500000|2020-10-06 01:25:00|904.1|899.1|902.9|897.9|904.2|899.2|902.9|897.9|47
1601947800000|2020-10-06 01:30:00|903.1|898.1|902.2|897.2|903.1|898.1|901.6|896.6|55
1601948100000|2020-10-06 01:35:00|902.1|897.1|900.5|895.5|902.1|897.1|900.5|895.5|75
1601948400000|2020-10-06 01:40:00|900.6|895.6|901.9|896.9|902.2|897.2|900.6|895.6|48
1601948700000|2020-10-06 01:45:00|902|897|902.8|897.8|902.8|897.8|901.8|896.8|34
1601949000000|2020-10-06 01:50:00|902.6|897.6|902.5|897.5|903.6|898.6|902.5|897.5|29
1601949300000|2020-10-06 01:55:00|902.4|897.4|902.5|897.5|903.2|898.2|902.1|897.1|35
1601949600000|2020-10-06 02:00:00|902.6|897.6|903.3|898.3|903.4|898.4|902.6|897.6|36
1601949900000|2020-10-06 02:05:00|903.1|898.1|902.8|897.8|903.2|898.2|902.8|897.8|17
1601950200000|2020-10-06 02:10:00|902.9|897.9|902.7|897.7|903.1|898.1|902.5|897.5|10
1601950500000|2020-10-06 02:15:00|902.8|897.8|902.4|897.4|903.2|898.2|902.4|897.4|19
1601950800000|2020-10-06 02:20:00|902.5|897.5|902.5|897.5|902.6|897.6|902.4|897.4|15
1601951100000|2020-10-06 02:25:00|902.4|897.4|903|898|903.1|898.1|902.1|897.1|17
1601951400000|2020-10-06 02:30:00|902.9|897.9|902.6|897.6|902.9|897.9|902.3|897.3|33
1601951700000|2020-10-06 02:35:00|902.4|897.4|901.7|896.7|902.6|897.6|901.7|896.7|23
1601952000000|2020-10-06 02:40:00|901.8|896.8|901.5|896.5|901.8|896.8|901|896|34
1601952300000|2020-10-06 02:45:00|901.6|896.6|901.9|896.9|901.9|896.9|901.5|896.5|31
1601952600000|2020-10-06 02:50:00|902.1|897.1|902.3|897.3|902.5|897.5|902.1|897.1|23
1601952900000|2020-10-06 02:55:00|902.2|897.2|902.3|897.3|902.3|897.3|901.9|896.9|27
1601953200000|2020-10-06 03:00:00|902.2|897.2|902.3|897.3|902.5|897.5|902|897|18
1601953500000|2020-10-06 03:05:00|902.4|897.4|902.6|897.6|902.6|897.6|902.3|897.3|13
1601953800000|2020-10-06 03:10:00|902.7|897.7|903.3|898.3|903.3|898.3|902.6|897.6|29
1601954100000|2020-10-06 03:15:00|903.4|898.4|903.4|898.4|903.6|898.6|903.3|898.3|14
1601954400000|2020-10-06 03:20:00|903.3|898.3|903.2|898.2|903.4|898.4|903.2|898.2|16
1601954700000|2020-10-06 03:25:00|902.8|897.8|902.6|897.6|903|898|902.4|897.4|18
1601955000000|2020-10-06 03:30:00|902.5|897.5|904.5|899.5|904.9|899.9|902.4|897.4|130
1601955300000|2020-10-06 03:35:00|904.4|899.4|904.1|899.1|904.6|899.6|903.3|898.3|50
1601955600000|2020-10-06 03:40:00|904|899|904.3|899.3|904.5|899.5|903.9|898.9|38
1601955900000|2020-10-06 03:45:00|904.4|899.4|903.2|898.2|904.6|899.6|903.1|898.1|41
1601956200000|2020-10-06 03:50:00|903.4|898.4|902.7|897.7|903.5|898.5|902.7|897.7|17
1601956500000|2020-10-06 03:55:00|902.8|897.8|902.8|897.8|902.9|897.9|902.2|897.2|45
1601956800000|2020-10-06 04:00:00|902.7|897.7|902.9|897.9|902.9|897.9|902.4|897.4|25
1601957100000|2020-10-06 04:05:00|902.6|897.6|902.3|897.3|902.7|897.7|902.2|897.2|24
1601957400000|2020-10-06 04:10:00|902.2|897.2|902.2|897.2|902.3|897.3|901.8|896.8|6
1601957700000|2020-10-06 04:15:00|902.3|897.3|902.4|897.4|902.5|897.5|902.2|897.2|14
1601958000000|2020-10-06 04:20:00|902.3|897.3|902|897|902.4|897.4|901.9|896.9|28
1601958300000|2020-10-06 04:25:00|902.2|897.2|902.6|897.6|902.6|897.6|902.2|897.2|7
1601958600000|2020-10-06 04:30:00|902.7|897.7|902.8|897.8|903.1|898.1|902.7|897.7|14
1601958900000|2020-10-06 04:35:00|902.7|897.7|901.4|896.4|902.7|897.7|900.9|895.9|25
1601959200000|2020-10-06 04:40:00|901.3|896.3|901.2|896.2|901.3|896.3|901.2|896.2|2
1601959500000|2020-10-06 04:45:00|901.3|896.3|901.1|896.1|901.4|896.4|900.8|895.8|11
1601959800000|2020-10-06 04:50:00|901.2|896.2|901.3|896.3|901.5|896.5|901.1|896.1|10
1601960100000|2020-10-06 04:55:00|901.4|896.4|900.9|895.9|901.6|896.6|900.8|895.8|31
1601960400000|2020-10-06 05:00:00|901|896|900.9|895.9|901|896|900.7|895.7|21
1601960700000|2020-10-06 05:05:00|900.8|895.8|900.1|895.1|901.4|896.4|900|895|45
1601961000000|2020-10-06 05:10:00|900.5|895.5|900.4|895.4|900.7|895.7|900|895|28
1601961300000|2020-10-06 05:15:00|900.3|895.3|900.9|895.9|901.2|896.2|900.2|895.2|35
1601961600000|2020-10-06 05:20:00|901|896|901.3|896.3|901.6|896.6|900.9|895.9|28
1601961900000|2020-10-06 05:25:00|901.6|896.6|900|895|901.6|896.6|899.6|894.6|48
1601962200000|2020-10-06 05:30:00|899.9|894.9|900.6|895.6|900.9|895.9|899.9|894.9|33
1601962500000|2020-10-06 05:35:00|900.8|895.8|900.5|895.5|901|896|900.4|895.4|23
1601962800000|2020-10-06 05:40:00|900.7|895.7|900.8|895.8|901|896|900.6|895.6|23
1601963100000|2020-10-06 05:45:00|901.1|896.1|900.6|895.6|901.4|896.4|900.6|895.6|24
1601963400000|2020-10-06 05:50:00|900.7|895.7|901.3|896.3|901.4|896.4|900.7|895.7|17
1601963700000|2020-10-06 05:55:00|901.2|896.2|901.9|896.9|901.9|896.9|901.2|896.2|9
1601964000000|2020-10-06 06:00:00|901.8|896.8|902.8|897.8|903|898|900.8|895.8|59
1601964300000|2020-10-06 06:05:00|902.7|897.7|901.9|896.9|902.8|897.8|901.9|896.9|24
1601964600000|2020-10-06 06:10:00|901.3|896.3|901.2|896.2|901.4|896.4|900.7|895.7|52
1601964900000|2020-10-06 06:15:00|901.1|896.1|901.7|896.7|901.7|896.7|900.9|895.9|67
1601965200000|2020-10-06 06:20:00|901.8|896.8|902.5|897.5|902.8|897.8|901.7|896.7|30
1601965500000|2020-10-06 06:25:00|902.4|897.4|901.4|896.4|902.6|897.6|900.9|895.9|51
1601965800000|2020-10-06 06:30:00|901.3|896.3|902|897|902.4|897.4|901.2|896.2|44
1601966100000|2020-10-06 06:35:00|901.9|896.9|901.3|896.3|901.9|896.9|901.2|896.2|20
1601966400000|2020-10-06 06:40:00|901.5|896.5|901.5|896.5|902.1|897.1|901.5|896.5|19
1601966700000|2020-10-06 06:45:00|901.6|896.6|902|897|902.9|897.9|901.6|896.6|32
1601967000000|2020-10-06 06:50:00|901.9|896.9|901.5|896.5|902|897|901.1|896.1|19
1601967300000|2020-10-06 06:55:00|901.6|896.6|902.5|897.5|902.5|897.5|901.5|896.5|20
1601967600000|2020-10-06 07:00:00|902.4|897.4|903.6|898.6|903.7|898.7|901.1|896.1|94
1601967900000|2020-10-06 07:05:00|903.7|898.7|904|899|906.1|901.1|903|898|147
1601968200000|2020-10-06 07:10:00|904.1|899.1|902.2|897.2|904.7|899.7|902.2|897.2|54
1601968500000|2020-10-06 07:15:00|902|897|900.7|895.7|902.1|897.1|900|895|83
1601968800000|2020-10-06 07:20:00|900.5|895.5|901|896|901.1|896.1|900.3|895.3|51
1601969100000|2020-10-06 07:25:00|900.9|895.9|899.4|894.4|901.1|896.1|899.3|894.3|43
1601969400000|2020-10-06 07:30:00|899.5|894.5|900.1|895.1|900.7|895.7|899.3|894.3|45
1601969700000|2020-10-06 07:35:00|900.4|895.4|898.2|893.2|900.8|895.8|897.4|890.1|34
1601970000000|2020-10-06 07:40:00|898.3|893.3|897.9|892.9|898.5|893.5|897.3|892.3|56
1601970300000|2020-10-06 07:45:00|897.8|892.8|898.7|893.7|898.8|893.8|897.5|892.5|57
1601970600000|2020-10-06 07:50:00|898.6|893.6|897.3|892.3|898.6|893.6|896.8|891.8|54
1601970900000|2020-10-06 07:55:00|897.8|892.8|897.4|892.4|897.8|892.8|897.3|892.3|11
1601971200000|2020-10-06 08:00:00|897.8|892.8|897.7|892.7|898.5|893.5|897.4|892.4|39
1601971500000|2020-10-06 08:05:00|897.3|892.3|897.6|892.6|898|893|897.1|892.1|42
1601971800000|2020-10-06 08:10:00|897.4|892.4|897.6|892.6|897.8|892.8|897|892|44
1601972100000|2020-10-06 08:15:00|897.7|892.7|897.6|892.6|897.8|892.8|897.4|892.4|19
1601972400000|2020-10-06 08:20:00|897.5|892.5|897.2|892.2|897.5|892.5|895.9|890.9|43
1601972700000|2020-10-06 08:25:00|897.1|892.1|895.9|890.9|897.1|892.1|895.4|890.4|26
1601973000000|2020-10-06 08:30:00|895.7|890.7|895.1|890.1|896.3|891.3|894.7|889.7|48
1601973300000|2020-10-06 08:35:00|895|890|892.8|887.8|895|890|892.8|887.8|72
1601973600000|2020-10-06 08:40:00|892.7|887.7|892.5|887.5|892.9|887.9|891.6|886.6|97
1601973900000|2020-10-06 08:45:00|892.4|887.4|890.8|885.8|892.5|887.5|889.3|884.3|85
1601974200000|2020-10-06 08:50:00|890.7|885.7|888.8|883.8|890.9|885.9|888.7|883.7|62
1601974500000|2020-10-06 08:55:00|888.5|883.5|889.8|884.8|889.8|884.8|888.2|883.2|72
1601974800000|2020-10-06 09:00:00|889.5|884.5|889.2|884.2|889.5|884.5|888.4|883.4|49
1601975100000|2020-10-06 09:05:00|889.1|884.1|889.4|884.4|889.4|884.4|888.4|883.4|27
1601975400000|2020-10-06 09:10:00|889.3|884.3|890.5|885.5|890.5|885.5|889.1|884.1|62
1601975700000|2020-10-06 09:15:00|890.7|885.7|890.1|885.1|890.7|885.7|889.6|884.6|33
1601976000000|2020-10-06 09:20:00|890.2|885.2|890.4|885.4|890.4|885.4|889.1|884.1|27
1601976300000|2020-10-06 09:25:00|890.3|885.3|889.9|884.9|890.5|885.5|889.7|884.7|29
1601976600000|2020-10-06 09:30:00|889.8|884.8|890.3|885.3|891.3|886.3|889.7|884.7|55
1601976900000|2020-10-06 09:35:00|890.5|885.5|889.8|884.8|891|886|889.8|884.8|35
1601977200000|2020-10-06 09:40:00|889.9|884.9|889.9|884.9|890.7|885.7|889.9|884.9|27
1601977500000|2020-10-06 09:45:00|889.8|884.8|890|885|890.3|885.3|889.8|884.8|22
1601977800000|2020-10-06 09:50:00|890.2|885.2|888.2|883.2|890.3|885.3|888.2|883.2|37
1601978100000|2020-10-06 09:55:00|888.3|883.3|886.2|881.2|888.8|883.8|886.2|881.2|50
1601978400000|2020-10-06 10:00:00|885.8|880.8|885.1|880.1|885.8|880.8|884.7|879.7|91
1601978700000|2020-10-06 10:05:00|885.2|880.2|886.3|881.3|886.8|881.8|885.1|880.1|100
1601979000000|2020-10-06 10:10:00|886.4|881.4|886.6|881.6|886.6|881.6|885.2|880.2|75
1601979300000|2020-10-06 10:15:00|886.7|881.7|886.5|881.5|886.8|881.8|886.2|881.2|30
1601979600000|2020-10-06 10:20:00|886.4|881.4|887.7|882.7|887.7|882.7|886.1|881.1|42
1601979900000|2020-10-06 10:25:00|888|883|889.1|884.1|889.8|884.8|888|883|59
1601980200000|2020-10-06 10:30:00|889.2|884.2|888.8|883.8|889.2|884.2|887.8|882.8|65
1601980500000|2020-10-06 10:35:00|888.9|883.9|889.9|884.9|890.5|885.5|888.7|883.7|64
1601980800000|2020-10-06 10:40:00|890|885|890|885|891.2|886.2|889.8|884.8|53
1601981100000|2020-10-06 10:45:00|889.9|884.9|891|886|891.5|886.5|889.6|884.6|58
1601981400000|2020-10-06 10:50:00|890.9|885.9|889|884|891|886|888.8|883.8|99
1601981700000|2020-10-06 10:55:00|889.2|884.2|889.4|884.4|889.7|884.7|887.7|882.7|222
1601982000000|2020-10-06 11:00:00|889.5|884.5|890.4|885.4|890.6|885.6|889.2|884.2|102
1601982300000|2020-10-06 11:05:00|890.6|885.6|890.9|885.9|891.1|886.1|889.7|884.7|97
1601982600000|2020-10-06 11:10:00|891|886|892.5|887.5|893.3|888.3|890.9|885.9|82
1601982900000|2020-10-06 11:15:00|892.3|887.3|892.3|887.3|893.9|888.9|892|887|76
1601983200000|2020-10-06 11:20:00|892.5|887.5|892.4|887.4|893.2|888.2|892.3|887.3|62
1601983500000|2020-10-06 11:25:00|892.3|887.3|894|889|894.2|889.2|892.3|887.3|103
1601983800000|2020-10-06 11:30:00|893.9|888.9|896.2|891.2|896.3|891.3|893.7|888.7|114
1601984100000|2020-10-06 11:35:00|896.1|891.1|896.9|891.9|897.6|892.6|894.8|889.8|164
1601984400000|2020-10-06 11:40:00|897|892|896.4|891.4|897.4|892.4|896.1|891.1|117
1601984700000|2020-10-06 11:45:00|896.5|891.5|898|893|898.9|893.9|896.4|891.4|89
1601985000000|2020-10-06 11:50:00|897.9|892.9|896.5|891.5|898.3|893.3|894.5|889.5|103
1601985300000|2020-10-06 11:55:00|896.6|891.6|896|891|898.2|893.2|894.7|889.7|94
1601985600000|2020-10-06 12:00:00|895.9|890.9|893.7|888.7|896.2|891.2|892|887|62
1601985900000|2020-10-06 12:05:00|893.6|888.6|891.5|886.5|894.7|889.7|891.4|886.4|139
1601986200000|2020-10-06 12:10:00|891.6|886.6|889.9|884.9|892.4|887.4|888.7|883.7|125
1601986500000|2020-10-06 12:15:00|890.1|885.1|891.2|886.2|891.8|886.8|888.3|883.3|115
1601986800000|2020-10-06 12:20:00|891|886|890|885|891.1|886.1|887.1|882.1|166
1601987100000|2020-10-06 12:25:00|890.3|885.3|887.7|882.7|890.5|885.5|887.1|882.1|102
1601987400000|2020-10-06 12:30:00|888|883|887.7|882.7|889.3|884.3|887.2|882.2|135
1601987700000|2020-10-06 12:35:00|887.6|882.6|885.6|880.6|887.6|882.6|883.9|878.9|151
1601988000000|2020-10-06 12:40:00|885.5|880.5|884.2|879.2|886.4|881.4|883.7|878.7|211
1601988300000|2020-10-06 12:45:00|884.1|879.1|883.2|878.2|885.5|880.5|882.9|877.9|141
1601988600000|2020-10-06 12:50:00|883.1|878.1|881.3|876.3|884.1|879.1|881.1|876.1|74
1601988900000|2020-10-06 12:55:00|881.2|876.2|879.6|874.6|882.4|877.4|877.8|872.8|211
1601989200000|2020-10-06 13:00:00|877.6|872.6|879.5|874.5|880.5|875.5|877.6|872.6|156
1601989500000|2020-10-06 13:05:00|879.6|874.6|879.7|874.7|881.1|876.1|877.4|872.4|109
1601989800000|2020-10-06 13:10:00|879.8|874.8|876.1|871.1|880.6|875.6|876|871|78
1601990100000|2020-10-06 13:15:00|875.9|870.9|877.6|872.6|877.8|872.8|875.6|870.6|154
1601990400000|2020-10-06 13:20:00|877.7|872.7|878.4|873.4|878.9|873.9|876.6|871.6|153
1601990700000|2020-10-06 13:25:00|878.5|873.5|880.9|875.9|881.8|876.8|878.4|873.4|177
1601991000000|2020-10-06 13:30:00|880.7|875.7|884.5|879.5|886|881|880.3|875.3|389
1601991300000|2020-10-06 13:35:00|884.4|879.4|882.6|877.6|885|880|882.3|877.3|290
1601991600000|2020-10-06 13:40:00|882.8|877.8|883|878|884.2|879.2|881.5|876.5|224
1601991900000|2020-10-06 13:45:00|883.2|878.2|882.4|877.4|883.6|878.6|881.1|876.1|145
1601992200000|2020-10-06 13:50:00|882.2|877.2|878.8|873.8|882.5|877.5|878.7|873.7|217
1601992500000|2020-10-06 13:55:00|878.9|873.9|882.2|877.2|882.6|877.6|878.7|873.7|326
1601992800000|2020-10-06 14:00:00|882.6|877.6|880.5|875.5|882.8|877.8|880.3|875.3|269
1601993100000|2020-10-06 14:05:00|880.4|875.4|880.6|875.6|881.2|876.2|880|875|172
1601993400000|2020-10-06 14:10:00|880.7|875.7|878.1|873.1|880.7|875.7|877.4|872.4|203
1601993700000|2020-10-06 14:15:00|878.2|873.2|876.6|871.6|878.3|873.3|874.7|869.7|213
1601994000000|2020-10-06 14:20:00|876.5|871.5|875.4|870.4|876.9|871.9|875|870|179
1601994300000|2020-10-06 14:25:00|875.5|870.5|875.8|870.8|876.3|871.3|874.5|869.5|262
1601994600000|2020-10-06 14:30:00|876|871|876.5|871.5|877.4|872.4|875|870|204
1601994900000|2020-10-06 14:35:00|876.6|871.6|876.8|871.8|877.1|872.1|875.3|870.3|205
1601995200000|2020-10-06 14:40:00|876.9|871.9|875.1|870.1|878.9|873.9|874.7|869.7|352
1601995500000|2020-10-06 14:45:00|875.2|870.2|877.3|872.3|877.8|872.8|874.6|869.6|357
1601995800000|2020-10-06 14:50:00|877.4|872.4|876.7|871.7|879.4|874.4|876.6|871.6|254
1601996100000|2020-10-06 14:55:00|876.4|871.4|873.4|868.4|876.5|871.5|873.2|868.2|354
1601996400000|2020-10-06 15:00:00|873.3|868.3|874.5|869.5|874.6|869.6|872.3|867.3|297
1601996700000|2020-10-06 15:05:00|874.6|869.6|871.9|866.9|874.6|869.6|871.2|866.2|225
1601997000000|2020-10-06 15:10:00|872.1|867.1|871.5|866.5|872.1|867.1|869.7|864.7|291
1601997300000|2020-10-06 15:15:00|871.6|866.6|869|864|871.6|866.6|868.4|863.4|235
1601997600000|2020-10-06 15:20:00|868.9|863.9|867|862|868.9|863.9|866.7|861.7|281
1601997900000|2020-10-06 15:25:00|866.8|861.8|870|865|870.4|865.4|866.8|861.8|284
1601998200000|2020-10-06 15:30:00|869.9|864.9|871|866|871.2|866.2|867.3|862.3|241
1601998500000|2020-10-06 15:35:00|871.2|866.2|872.3|867.3|872.3|867.3|870.1|865.1|57
1601998800000|2020-10-06 15:40:00|872.4|867.4|871.6|866.6|872.5|867.5|870.4|865.4|49
1601999100000|2020-10-06 15:45:00|871.5|866.5|869.9|864.9|871.6|866.6|869.9|864.9|48
1601999400000|2020-10-06 15:50:00|869.7|864.7|869.3|864.3|869.7|864.7|867|862|83
1601999700000|2020-10-06 15:55:00|869.2|864.2|866|861|870|865|865.6|860.6|94
1602000000000|2020-10-06 16:00:00|865.9|860.9|867.5|862.5|868|863|865.7|860.7|108
1602000300000|2020-10-06 16:05:00|867.4|862.4|867.4|862.4|868.3|863.3|867|862|79
1602000600000|2020-10-06 16:10:00|867.3|862.3|868.9|863.9|869|864|866.8|861.8|53
1602000900000|2020-10-06 16:15:00|868.8|863.8|868.3|863.3|868.8|863.8|867.3|862.3|55
1602001200000|2020-10-06 16:20:00|868.5|863.5|868.9|863.9|869.3|864.3|868.2|863.2|22
1602001500000|2020-10-06 16:25:00|868.6|863.6|868.4|863.4|869.1|864.1|868.3|863.3|24
1602001800000|2020-10-06 16:30:00|868.1|863.1|868.3|863.3|869.1|864.1|867|862|35
1602002100000|2020-10-06 16:35:00|868.2|863.2|867.9|862.9|868.6|863.6|867.7|862.7|31
1602002400000|2020-10-06 16:40:00|868.1|863.1|867|862|868.2|863.2|867|862|27
1602002700000|2020-10-06 16:45:00|866.8|861.8|869|864|869.5|864.5|866.8|861.8|38
1602003000000|2020-10-06 16:50:00|868.9|863.9|870.4|865.4|873.9|866.4|867.7|862.7|41
1602003300000|2020-10-06 16:55:00|870.7|865.7|869.4|864.4|870.7|865.7|869.3|864.3|55
1602003600000|2020-10-06 17:00:00|869.3|864.3|866.9|861.9|869.4|864.4|866.7|861.7|117
1602003900000|2020-10-06 17:05:00|866.6|861.6|865.5|860.5|866.6|861.6|864.6|859.6|64
1602004200000|2020-10-06 17:10:00|865.6|860.6|865.3|860.3|865.6|860.6|864.4|859.4|45
1602004500000|2020-10-06 17:15:00|865.2|860.2|867.4|862.4|867.4|862.4|865.2|860.2|41
1602004800000|2020-10-06 17:20:00|867.1|862.1|866.7|861.7|867.1|862.1|865.8|860.8|31
1602005100000|2020-10-06 17:25:00|866.4|861.4|867.1|862.1|867.1|862.1|865.6|860.6|58
1602005400000|2020-10-06 17:30:00|867.2|862.2|867.1|862.1|868.1|863.1|867.1|862.1|25
1602005700000|2020-10-06 17:35:00|867.4|862.4|866.8|861.8|867.4|862.4|866.5|861.5|26
1602006000000|2020-10-06 17:40:00|866.7|861.7|866.7|861.7|867.3|862.3|866.5|861.5|23
1602006300000|2020-10-06 17:45:00|866.6|861.6|866.7|861.7|867.3|862.3|866.2|861.2|27
1602006600000|2020-10-06 17:50:00|866.5|861.5|866.2|861.2|866.5|861.5|865.5|860.5|30
1602006900000|2020-10-06 17:55:00|866.1|861.1|867.2|862.2|867.4|862.4|866|861|30
1602007200000|2020-10-06 18:00:00|867.3|862.3|868.4|863.4|868.4|863.4|867.2|862.2|32
1602007500000|2020-10-06 18:05:00|868.3|863.3|868.4|863.4|868.5|863.5|868.2|863.2|18
1602007800000|2020-10-06 18:10:00|868.5|863.5|869.4|864.4|869.4|864.4|868.3|863.3|33
1602008100000|2020-10-06 18:15:00|869.3|864.3|869.5|864.5|869.6|864.6|869|864|40
1602008400000|2020-10-06 18:20:00|869.6|864.6|871|866|871.3|866.3|869.6|864.6|26
1602008700000|2020-10-06 18:25:00|871.1|866.1|871.4|866.4|871.5|866.5|871|866|28
1602009000000|2020-10-06 18:30:00|871.3|866.3|870.1|865.1|871.4|866.4|869.9|864.9|30
1602009300000|2020-10-06 18:35:00|870.4|865.4|870.4|865.4|870.9|865.9|870.1|865.1|15
1602009600000|2020-10-06 18:40:00|870.3|865.3|870.6|865.6|870.6|865.6|870.1|865.1|16
1602009900000|2020-10-06 18:45:00|870.8|865.8|868.8|863.8|871|866|868.8|863.8|48
1602010200000|2020-10-06 18:50:00|868.6|863.6|859.8|854.8|868.6|863.6|858.9|853.9|235
1602010500000|2020-10-06 18:55:00|859.7|854.7|861.3|856.3|862.6|857.6|858.5|853.5|141
1602010800000|2020-10-06 19:00:00|861.2|856.2|861.7|855.7|862.9|856.6|860|853.9|117
1602011100000|2020-10-06 19:05:00|861.2|856.2|862.5|856.3|862.8|856.9|856.8|850.7|143
1602011400000|2020-10-06 19:10:00|862.3|856.1|863.6|858.6|869.8|859.8|861.8|855.6|122
1602011700000|2020-10-06 19:15:00|863.5|858.5|862.7|857.7|864.7|859.7|862.5|857.5|140
1602012000000|2020-10-06 19:20:00|862.9|857.9|862.7|857.7|865.9|859|861.8|856.8|100
1602012300000|2020-10-06 19:25:00|862.5|857.5|865.5|860.5|865.7|860.7|862.4|857.4|94
1602012600000|2020-10-06 19:30:00|865.4|860.4|866.8|861.8|868.2|862.4|864.6|859.6|53
1602012900000|2020-10-06 19:35:00|866.6|861.6|864.5|859.5|866.6|861.6|864.2|859.2|54
1602013200000|2020-10-06 19:40:00|864.4|859.4|862.8|857.8|864.6|859.6|862.2|857.2|49
1602013500000|2020-10-06 19:45:00|862.7|857.7|860.7|855.7|863.2|858.2|860|855|58
1602013800000|2020-10-06 19:50:00|860.4|855.4|861.1|856.1|861.2|856.2|859.8|854.8|71
1602014100000|2020-10-06 19:55:00|861.2|856.2|860.5|855.5|863.1|857|860.4|855.4|71
1602014400000|2020-10-06 20:00:00|860.9|855.9|860.2|855.2|861.5|856.5|860.1|855.1|46
1602014700000|2020-10-06 20:05:00|860.3|855.3|859.6|854.6|860.4|855.4|859.4|854.4|26
1602015000000|2020-10-06 20:10:00|859.5|854.5|860|855|860|855|859.3|854.3|26
1602015300000|2020-10-06 20:15:00|859.9|854.9|859.5|854.5|859.9|854.9|859.4|854.4|18
1602015600000|2020-10-06 20:20:00|859.7|854.7|858.8|853.8|859.7|854.7|858.4|853.4|21
1602015900000|2020-10-06 20:25:00|859.1|854.1|859.7|854.7|859.8|854.8|859.1|854.1|18
1602016200000|2020-10-06 20:30:00|860|855|860.2|855.2|860.3|855.3|859|854|32
1602016500000|2020-10-06 20:35:00|860.5|855.5|858.7|853.7|860.5|855.5|858.6|853.6|18
1602016800000|2020-10-06 20:40:00|858.5|853.5|858.4|853.4|858.9|853.9|857.9|852.9|18
1602017100000|2020-10-06 20:45:00|858.3|853.3|855.9|850.9|858.3|853.3|855.9|850.9|53
1602017400000|2020-10-06 20:50:00|855.8|850.8|854.6|849.6|856.3|851.3|853.5|848.1|67
1602017700000|2020-10-06 20:55:00|854.7|849.7|858.7|846|859.8|850.7|854.6|845.2|53
1602021600000|2020-10-06 22:00:00|864.2|844.2|856.9|851.9|865.5|851.9|855.8|843|117
1602021900000|2020-10-06 22:05:00|857.1|852.1|857.4|852.4|858|853|856.4|851.4|82
1602022200000|2020-10-06 22:10:00|857.2|852.2|857.8|852.8|858.2|853.2|856.5|851.5|52
1602022500000|2020-10-06 22:15:00|857.9|852.9|859.1|854.1|859.1|854.1|857.6|852.6|57
1602022800000|2020-10-06 22:20:00|859|854|858.7|853.7|859.6|854.6|858|853|61
1602023100000|2020-10-06 22:25:00|858.8|853.8|858.1|853.1|859.1|854.1|858.1|853.1|46
1602023400000|2020-10-06 22:30:00|858|853|857.8|852.8|858.8|853.8|857.2|852.2|49
1602023700000|2020-10-06 22:35:00|858.1|853.1|857|852|858.4|853.4|856.8|851.8|39
1602024000000|2020-10-06 22:40:00|856.9|851.9|857|852|857|852|856.8|851.8|8
1602024300000|2020-10-06 22:45:00|857.3|852.3|856|851|857.7|852.7|856|851|36
1602024600000|2020-10-06 22:50:00|855.8|850.8|853.6|848.6|856.4|851.4|853.5|848.5|43
1602024900000|2020-10-06 22:55:00|853.8|848.8|854.3|849.3|854.9|849.9|853.6|848.6|58
1602025200000|2020-10-06 23:00:00|854.5|849.5|856.1|851.1|856.2|851.2|854|849|66
1602025500000|2020-10-06 23:05:00|856.2|851.2|855|850|856.2|851.2|854.8|849.8|45
1602025800000|2020-10-06 23:10:00|855.2|850.2|854.8|849.8|855.6|850.6|854.6|849.6|61
1602026100000|2020-10-06 23:15:00|854.6|849.6|855.1|850.1|855.4|850.4|854.4|849.4|40
1602026400000|2020-10-06 23:20:00|855|850|856.1|851.1|856.1|851.1|855|850|33
1602026700000|2020-10-06 23:25:00|856.2|851.2|856.3|851.3|857.5|852.5|855.5|850.5|41
1602027000000|2020-10-06 23:30:00|856.2|851.2|858.6|853.6|858.6|853.6|855.7|850.7|40
1602027300000|2020-10-06 23:35:00|858.7|853.7|859.9|854.9|860|855|858.5|853.5|61
1602027600000|2020-10-06 23:40:00|860|855|861.9|856.9|863|858|859.9|854.9|87
1602027900000|2020-10-06 23:45:00|862|857|862.7|857.7|862.9|857.9|861.1|856.1|90
1602028200000|2020-10-06 23:50:00|862.6|857.6|862.8|857.8|863.2|858.2|862.5|857.5|50
1602028500000|2020-10-06 23:55:00|862.9|857.9|863.3|858.3|863.7|858.7|862.8|857.8|49
1602028800000|2020-10-07 00:00:00|863.2|858.2|862.7|857.7|863.5|858.5|860.4|855.4|142
1602029100000|2020-10-07 00:05:00|862.6|857.6|863.3|858.3|863.3|858.3|862.1|857.1|57
1602029400000|2020-10-07 00:10:00|863.1|858.1|863.2|858.2|863.5|858.5|862.7|857.7|38
1602029700000|2020-10-07 00:15:00|863.3|858.3|863.5|858.5|863.5|858.5|862|857|85
1602030000000|2020-10-07 00:20:00|863.4|858.4|863.3|858.3|863.5|858.5|863.2|858.2|60
1602030300000|2020-10-07 00:25:00|863.4|858.4|863.8|858.8|863.9|858.9|863|858|59
1602030600000|2020-10-07 00:30:00|863.7|858.7|862.5|857.5|863.8|858.8|861.9|856.9|82
1602030900000|2020-10-07 00:35:00|862.4|857.4|860.4|855.4|862.9|857.9|860.3|855.3|77
1602031200000|2020-10-07 00:40:00|860.3|855.3|861|856|861.8|856.8|860.3|855.3|68
1602031500000|2020-10-07 00:45:00|860.9|855.9|861.2|856.2|861.7|856.7|860.7|855.7|44
1602031800000|2020-10-07 00:50:00|861.3|856.3|861.3|856.3|861.8|856.8|861.1|856.1|43
1602032100000|2020-10-07 00:55:00|861.4|856.4|867|854.3|867|856.7|861.4|852.7|40
1602032400000|2020-10-07 01:00:00|866.8|854.1|865.2|852.4|866.8|854.1|864.3|851.4|108
1602032700000|2020-10-07 01:05:00|865.3|852.5|865.1|852.4|865.8|853|865|852.1|59
1602033000000|2020-10-07 01:10:00|865|852.5|865.4|852.7|866|853.6|865|852.5|35
1602033300000|2020-10-07 01:15:00|865.3|852.6|865.6|852.9|865.7|853|865.3|852.6|27
1602033600000|2020-10-07 01:20:00|865.5|853|868.7|849.5|869|853|865.5|849.5|50
1602033900000|2020-10-07 01:25:00|868.6|849.4|866.4|847.3|868.7|849.5|866.1|846.9|64
1602034200000|2020-10-07 01:30:00|866.6|847.2|866.4|847.5|866.8|847.8|865.9|846.7|117
1602034500000|2020-10-07 01:35:00|866.3|847.4|866.5|847.7|866.6|847.7|865.9|847|75
1602034800000|2020-10-07 01:40:00|866.4|847.6|865.9|847.1|866.5|847.7|865.5|846.6|56
1602035100000|2020-10-07 01:45:00|865.7|846.9|866.4|847.6|866.4|847.7|865.7|846.9|57
1602035400000|2020-10-07 01:50:00|866.6|847.7|867.5|848.8|867.9|849.1|866.4|847.6|62
1602035700000|2020-10-07 01:55:00|867.7|849|869.4|850.2|870.3|851.6|867.7|849|240
1602036000000|2020-10-07 02:00:00|869.3|850.1|870.6|851.5|871.2|852.1|869.3|850.1|166
1602036300000|2020-10-07 02:05:00|870.3|851.2|870.1|851.1|870.4|851.3|868.9|849.7|67
1602036600000|2020-10-07 02:10:00|870|850.9|870.1|851|870.6|851.5|869.6|850.5|69
1602036900000|2020-10-07 02:15:00|870.2|851.1|867.7|855.2|871.4|855.5|867.5|851|86
1602037200000|2020-10-07 02:20:00|868|855.5|862.9|857.9|868|858|862.5|853.8|72
1602037500000|2020-10-07 02:25:00|863|858|863.3|858.3|864|859|862.6|857.6|52
1602037800000|2020-10-07 02:30:00|863.4|858.4|862.9|857.9|863.5|858.5|862.7|857.7|27
1602038100000|2020-10-07 02:35:00|863|858|863.4|858.4|863.4|858.4|862.9|857.9|15
1602038400000|2020-10-07 02:40:00|863.3|858.3|862.3|857.3|863.3|858.3|862.1|857.1|19
1602038700000|2020-10-07 02:45:00|862.4|857.4|863.8|858.8|863.8|858.8|862.4|857.4|37
1602039000000|2020-10-07 02:50:00|863.9|858.9|863.5|858.5|864.5|859.5|863.4|858.4|55
1602039300000|2020-10-07 02:55:00|863.6|858.6|862.6|857.6|864.1|859.1|862.6|857.6|37
1602039600000|2020-10-07 03:00:00|862.8|857.8|863|858|863.6|858.6|862.5|857.5|39
1602039900000|2020-10-07 03:05:00|862.9|857.9|863.6|858.6|863.8|858.8|862.3|857.3|70
1602040200000|2020-10-07 03:10:00|863.7|858.7|864|859|864.1|859.1|863.5|858.5|39
1602040500000|2020-10-07 03:15:00|863.9|858.9|863.3|858.3|864.1|859.1|863.2|858.2|40
1602040800000|2020-10-07 03:20:00|863.2|858.2|861.5|856.5|863.3|858.3|861.3|856.3|71
1602041100000|2020-10-07 03:25:00|861.6|856.6|862.7|857.7|862.9|857.9|861.5|856.5|40
1602041400000|2020-10-07 03:30:00|862.8|857.8|862.9|857.9|863|858|862.6|857.6|26
1602041700000|2020-10-07 03:35:00|863.1|858.1|862.9|857.9|863.2|858.2|862.6|857.6|39
1602042000000|2020-10-07 03:40:00|863|858|863.1|858.1|863.3|858.3|863|858|29
1602042300000|2020-10-07 03:45:00|863|858|864.4|859.4|865|860|863|858|50
1602042600000|2020-10-07 03:50:00|864.5|859.5|866.6|861.6|867.1|862.1|863.8|858.8|52
1602042900000|2020-10-07 03:55:00|866.7|861.7|866.6|861.6|867.3|862.3|866.6|861.6|21
1602043200000|2020-10-07 04:00:00|866.5|861.5|868.2|863.2|868.4|863.4|866|861|86
1602043500000|2020-10-07 04:05:00|868.3|863.3|868|863|868.6|863.6|867.9|862.9|27
1602043800000|2020-10-07 04:10:00|867.9|862.9|867.9|862.9|868.2|863.2|867.6|862.6|14
1602044100000|2020-10-07 04:15:00|867.8|862.8|867.4|862.4|867.9|862.9|867.4|862.4|14
1602044400000|2020-10-07 04:20:00|867.5|862.5|866.9|861.9|868.3|863.3|866.9|861.9|20
1602044700000|2020-10-07 04:25:00|867|862|866.8|861.8|867|862|866.3|861.3|22
1602045000000|2020-10-07 04:30:00|866.9|861.9|865.7|860.7|866.9|861.9|865.1|860.1|55
1602045300000|2020-10-07 04:35:00|865.8|860.8|865.4|860.4|866.1|861.1|865.3|860.3|25
1602045600000|2020-10-07 04:40:00|865.6|860.6|865.3|860.3|865.7|860.7|864.8|859.8|34
1602045900000|2020-10-07 04:45:00|865|860|865.5|860.5|865.7|860.7|865|860|24
1602046200000|2020-10-07 04:50:00|865.7|860.7|866.7|861.7|866.7|861.7|865.6|860.6|26
1602046500000|2020-10-07 04:55:00|866.6|861.6|865.9|860.9|866.8|861.8|865.9|860.9|26
1602046800000|2020-10-07 05:00:00|866|861|866|861|866.4|861.4|865.4|860.4|50
1602047100000|2020-10-07 05:05:00|866.2|861.2|866.6|861.6|867.1|862.1|866.1|861.1|43
1602047400000|2020-10-07 05:10:00|866.7|861.7|868.1|863.1|868.1|863.1|866.7|861.7|57
1602047700000|2020-10-07 05:15:00|868|863|868|863|868.8|863.8|867.8|862.8|60
1602048000000|2020-10-07 05:20:00|867.9|862.9|868.1|863.1|868.8|863.8|867.4|862.4|35
1602048300000|2020-10-07 05:25:00|868|863|869.4|864.4|870.2|865.2|868|863|27
1602048600000|2020-10-07 05:30:00|869.5|864.5|869.5|864.5|869.6|864.6|868.4|863.4|36
1602048900000|2020-10-07 05:35:00|869.4|864.4|870.6|865.6|870.9|865.9|869.1|864.1|96
1602049200000|2020-10-07 05:40:00|870.8|865.8|871.2|866.2|873.2|868.2|870.4|865.4|129
1602049500000|2020-10-07 05:45:00|871.5|866.5|871.3|866.3|872.1|867.1|870.8|865.8|60
1602049800000|2020-10-07 05:50:00|871.2|866.2|871.9|866.9|872.4|867.4|870.9|865.9|51
1602050100000|2020-10-07 05:55:00|872|867|870.4|865.4|872.3|867.3|869.8|864.8|83
1602050400000|2020-10-07 06:00:00|870.3|865.3|870.9|865.9|871.3|866.3|869.2|864.2|89
1602050700000|2020-10-07 06:05:00|871.1|866.1|870.4|865.4|871.9|866.9|870.2|865.2|62
1602051000000|2020-10-07 06:10:00|870.3|865.3|870.7|865.7|870.9|865.9|870.2|865.2|67
1602051300000|2020-10-07 06:15:00|870.5|865.5|871.7|866.7|872.4|867.4|869.8|864.8|118
1602051600000|2020-10-07 06:20:00|871.6|866.6|871.5|866.5|872.1|867.1|871.1|866.1|66
1602051900000|2020-10-07 06:25:00|871.4|866.4|871.9|866.9|872.2|867.2|871.3|866.3|69
1602052200000|2020-10-07 06:30:00|871.8|866.8|871.9|866.9|872|867|871.4|866.4|44
1602052500000|2020-10-07 06:35:00|872|867|873.1|868.1|873.1|868.1|871.4|866.4|79
1602052800000|2020-10-07 06:40:00|873|868|872.8|867.8|873.5|868.5|872.6|867.6|56
1602053100000|2020-10-07 06:45:00|872.7|867.7|872.2|867.2|873|868|871.5|866.5|60
1602053400000|2020-10-07 06:50:00|871.9|866.9|872.2|867.2|872.4|867.4|871.7|866.7|60
1602053700000|2020-10-07 06:55:00|872.3|867.3|874.4|869.4|874.6|869.6|871.7|866.7|111
1602054000000|2020-10-07 07:00:00|873.9|868.9|872.4|867.4|874.4|869.4|872.3|867.3|195
1602054300000|2020-10-07 07:05:00|872.5|867.5|873.7|868.7|874.9|869.9|872.4|867.4|193
1602054600000|2020-10-07 07:10:00|873.8|868.8|872.6|867.6|874.6|869.6|872.6|867.6|186
1602054900000|2020-10-07 07:15:00|872.5|867.5|874.1|869.1|874.7|869.7|872.5|867.5|72
1602055200000|2020-10-07 07:20:00|874.2|869.2|873.6|868.6|874.5|869.5|872.9|867.9|95
1602055500000|2020-10-07 07:25:00|873.7|868.7|873.7|868.7|875.3|870.3|873.4|868.4|128
1602055800000|2020-10-07 07:30:00|873.6|868.6|873.2|868.2|874.7|869.7|873|868|155
1602056100000|2020-10-07 07:35:00|873|868|871|866|873.4|868.4|870.9|865.9|120
1602056400000|2020-10-07 07:40:00|871.7|866.7|871.9|866.9|873.4|868.4|871.4|866.4|166
1602056700000|2020-10-07 07:45:00|871.8|866.8|874.4|869.4|874.5|869.5|871.4|866.4|133
1602057000000|2020-10-07 07:50:00|874.3|869.3|875.3|870.3|875.3|870.3|873.8|868.8|100
1602057300000|2020-10-07 07:55:00|875.2|870.2|875.9|870.9|876.5|871.5|875.1|870.1|153
1602057600000|2020-10-07 08:00:00|875.8|870.8|875.2|870.2|876.3|871.3|873.8|868.8|134
1602057900000|2020-10-07 08:05:00|875.3|870.3|873.9|868.9|875.7|870.7|873.3|868.3|135
1602058200000|2020-10-07 08:10:00|874|869|873.8|868.8|874.9|869.9|873.1|868.1|117
1602058500000|2020-10-07 08:15:00|873.7|868.7|874.5|869.5|874.8|869.8|873.2|868.2|80
1602058800000|2020-10-07 08:20:00|874.6|869.6|875.1|870.1|875.2|870.2|873.7|868.7|73
1602059100000|2020-10-07 08:25:00|875|870|874.9|869.9|875.3|870.3|874.4|869.4|91
1602059400000|2020-10-07 08:30:00|874.8|869.8|875|870|875.8|870.8|874.6|869.6|78
1602059700000|2020-10-07 08:35:00|874.9|869.9|874.1|869.1|875.1|870.1|873.7|868.7|66
1602060000000|2020-10-07 08:40:00|874.2|869.2|872.2|867.2|874.2|869.2|872|867|40
1602060300000|2020-10-07 08:45:00|872.1|867.1|871|866|873.9|868.9|870|865|67
1602060600000|2020-10-07 08:50:00|871.1|866.1|869.2|864.2|871.8|866.8|869.1|864.1|49
1602060900000|2020-10-07 08:55:00|869.1|864.1|868.2|863.2|869.5|864.5|868|863|53
1602061200000|2020-10-07 09:00:00|868.3|863.3|868.5|863.5|869.2|864.2|868.1|863.1|58
1602061500000|2020-10-07 09:05:00|868.4|863.4|868|863|868.4|863.4|867.3|862.3|48
1602061800000|2020-10-07 09:10:00|867.9|862.9|868.6|863.6|868.8|863.8|867.7|862.7|37
1602062100000|2020-10-07 09:15:00|868.7|863.7|868.3|863.3|869|864|867.4|862.4|38
1602062400000|2020-10-07 09:20:00|868.1|863.1|867.4|862.4|869.2|864.2|867.3|862.3|44
1602062700000|2020-10-07 09:25:00|867.3|862.3|868|863|868.3|863.3|867.2|862.2|43
1602063000000|2020-10-07 09:30:00|867.9|862.9|869|864|869.1|864.1|867.7|862.7|29
1602063300000|2020-10-07 09:35:00|869.1|864.1|869.6|864.6|869.9|864.9|869.1|864.1|28
1602063600000|2020-10-07 09:40:00|869.7|864.7|870.1|865.1|870.2|865.2|869.4|864.4|22
1602063900000|2020-10-07 09:45:00|870.2|865.2|869.4|864.4|870.2|865.2|869|864|30
1602064200000|2020-10-07 09:50:00|869.3|864.3|868.3|863.3|869.7|864.7|868.3|863.3|32
1602064500000|2020-10-07 09:55:00|868.2|863.2|867.6|862.6|868.4|863.4|867.5|862.5|48
1602064800000|2020-10-07 10:00:00|867.7|862.7|868|863|868|863|866.2|861.2|103
1602065100000|2020-10-07 10:05:00|868.2|863.2|866.2|861.2|868.2|863.2|865.7|860.7|105
1602065400000|2020-10-07 10:10:00|866.3|861.3|865.8|860.8|866.4|861.4|865.5|860.5|91
1602065700000|2020-10-07 10:15:00|865.7|860.7|866.9|861.9|867.3|862.3|864.9|859.9|146
1602066000000|2020-10-07 10:20:00|867|862|867.8|862.8|867.8|862.8|866.2|861.2|89
1602066300000|2020-10-07 10:25:00|867.9|862.9|866.6|861.6|867.9|862.9|866.5|861.5|75
1602066600000|2020-10-07 10:30:00|866.7|861.7|863.9|858.9|866.7|861.7|863.8|858.8|84
1602066900000|2020-10-07 10:35:00|864.1|859.1|865.2|860.2|865.2|860.2|862.9|857.9|58
1602067200000|2020-10-07 10:40:00|865.3|860.3|864.1|859.1|865.4|860.4|863.4|858.4|81
1602067500000|2020-10-07 10:45:00|864.2|859.2|864.2|859.2|864.8|859.8|863.6|858.6|62
1602067800000|2020-10-07 10:50:00|864.1|859.1|864.1|859.1|865.2|860.2|864.1|859.1|56
1602068100000|2020-10-07 10:55:00|864.4|859.4|863.1|858.1|864.6|859.6|862.9|857.9|100
1602068400000|2020-10-07 11:00:00|863|858|863|858|864.8|859.8|862.6|857.6|139
1602068700000|2020-10-07 11:05:00|862.9|857.9|861.3|856.3|863.8|858.8|861.3|856.3|180
1602069000000|2020-10-07 11:10:00|861.4|856.4|860.7|855.7|861.9|856.9|859.9|854.9|144
1602069300000|2020-10-07 11:15:00|860.8|855.8|861.9|856.9|862.1|857.1|860.6|855.6|113
1602069600000|2020-10-07 11:20:00|862.1|857.1|862.3|857.3|862.8|857.8|861.7|856.7|99
1602069900000|2020-10-07 11:25:00|862.5|857.5|862.6|857.6|863|858|861.7|856.7|91
1602070200000|2020-10-07 11:30:00|862.5|857.5|862.6|857.6|862.9|857.9|861.9|856.9|87
1602070500000|2020-10-07 11:35:00|862.8|857.8|863.5|858.5|864|859|862.7|857.7|81
1602070800000|2020-10-07 11:40:00|863.6|858.6|864.5|859.5|864.6|859.6|863.5|858.5|72
1602071100000|2020-10-07 11:45:00|864.6|859.6|864.7|859.7|865.8|860.8|864.2|859.2|110
1602071400000|2020-10-07 11:50:00|864.8|859.8|865.9|860.9|866|861|864.2|859.2|94
1602071700000|2020-10-07 11:55:00|865.8|860.8|867.4|862.4|867.9|862.9|865.7|860.7|154
1602072000000|2020-10-07 12:00:00|867.1|862.1|866.2|861.2|868.1|863.1|865.8|860.8|230
1602072300000|2020-10-07 12:05:00|866.1|861.1|866.5|861.5|867.2|862.2|865.9|860.9|118
1602072600000|2020-10-07 12:10:00|866.6|861.6|866|861|867.5|862.5|866|861|121
1602072900000|2020-10-07 12:15:00|865.9|860.9|866|861|867.5|862.5|865.7|860.7|165
1602073200000|2020-10-07 12:20:00|865.9|860.9|865.6|860.6|866.4|861.4|864.4|859.4|163
1602073500000|2020-10-07 12:25:00|865.7|860.7|865.6|860.6|866.4|861.4|864.6|859.6|170
1602073800000|2020-10-07 12:30:00|865.5|860.5|868.3|863.3|869.1|864.1|865.5|860.5|197
1602074100000|2020-10-07 12:35:00|868.2|863.2|871.2|866.2|871.3|866.3|867.4|862.4|189
1602074400000|2020-10-07 12:40:00|871.3|866.3|873.4|868.4|873.6|868.6|869.7|864.7|265
1602074700000|2020-10-07 12:45:00|873.2|868.2|870.9|865.9|873.5|868.5|869.4|864.4|259
1602075000000|2020-10-07 12:50:00|870.8|865.8|872.3|867.3|872.7|867.7|870.3|865.3|220
1602075300000|2020-10-07 12:55:00|872.5|867.5|872.3|867.3|873.6|868.6|871.5|866.5|210
1602075600000|2020-10-07 13:00:00|872.5|867.5|870.3|865.3|873.1|868.1|870.3|865.3|201
1602075900000|2020-10-07 13:05:00|870.4|865.4|871.3|866.3|871.8|866.8|869.6|864.6|148
1602076200000|2020-10-07 13:10:00|871.2|866.2|870.2|865.2|871.4|866.4|870.1|865.1|155
1602076500000|2020-10-07 13:15:00|870.1|865.1|869|864|870.4|865.4|867.6|862.6|285
1602076800000|2020-10-07 13:20:00|868.8|863.8|866.8|861.8|868.9|863.9|865.7|860.7|225
1602077100000|2020-10-07 13:25:00|866.6|861.6|867.8|862.8|868.5|863.5|866.2|861.2|110
1602077400000|2020-10-07 13:30:00|867.7|862.7|869.7|864.7|871.3|866.3|867.7|862.7|387
1602077700000|2020-10-07 13:35:00|869.8|864.8|867.3|862.3|870|865|866.1|861.1|339
1602078000000|2020-10-07 13:40:00|867.5|862.5|868.4|863.4|869.8|864.8|867.4|862.4|271
1602078300000|2020-10-07 13:45:00|868.3|863.3|871|866|871.3|866.3|868.2|863.2|277
1602078600000|2020-10-07 13:50:00|871.1|866.1|872.5|867.5|872.8|867.8|870.8|865.8|234
1602078900000|2020-10-07 13:55:00|872.6|867.6|868.7|863.7|872.7|867.7|868.5|863.5|303
1602079200000|2020-10-07 14:00:00|868.8|863.8|870.1|865.1|870.7|865.7|868.5|863.5|290
1602079500000|2020-10-07 14:05:00|870.2|865.2|870.7|865.7|871.4|866.4|869.2|864.2|245
1602079800000|2020-10-07 14:10:00|870.8|865.8|866.4|861.4|870.9|865.9|866.4|861.4|386
1602080100000|2020-10-07 14:15:00|866.5|861.5|865.7|860.7|867.1|862.1|864.2|859.2|277
1602080400000|2020-10-07 14:20:00|865.5|860.5|863.1|858.1|867|862|862.4|857.4|228
1602080700000|2020-10-07 14:25:00|862.8|857.8|862.1|857.1|863.7|858.7|862|857|335
1602081000000|2020-10-07 14:30:00|862.2|857.2|862.6|857.6|863.1|858.1|861.1|856.1|294
1602081300000|2020-10-07 14:35:00|862.3|857.3|860|855|862.3|857.3|859.4|854.4|234
1602081600000|2020-10-07 14:40:00|860.2|855.2|858.8|853.8|860.9|855.9|858.5|853.5|268
1602081900000|2020-10-07 14:45:00|858.9|853.9|860.1|855.1|860.6|855.6|858.8|853.8|245
1602082200000|2020-10-07 14:50:00|860.3|855.3|862.5|857.5|863|858|860|855|233
1602082500000|2020-10-07 14:55:00|862.4|857.4|864.1|859.1|864.2|859.2|861.6|856.6|221
1602082800000|2020-10-07 15:00:00|864.2|859.2|868.5|863.5|868.9|863.9|864.1|859.1|338
1602083100000|2020-10-07 15:05:00|868.4|863.4|868.3|863.3|868.9|863.9|867|862|234
1602083400000|2020-10-07 15:10:00|868.6|863.6|865.7|860.7|869.8|864.8|865|860|256
1602083700000|2020-10-07 15:15:00|865.6|860.6|867.4|862.4|868.2|863.2|865.1|860.1|195
1602084000000|2020-10-07 15:20:00|867.6|862.6|868.6|863.6|869.3|864.3|866|861|216
1602084300000|2020-10-07 15:25:00|868.5|863.5|867.4|862.4|868.7|863.7|866.1|861.1|212
1602084600000|2020-10-07 15:30:00|867.5|862.5|869.4|864.4|869.6|864.6|866.6|861.6|147
1602084900000|2020-10-07 15:35:00|869.5|864.5|869.1|864.1|869.6|864.6|868.4|863.4|177
1602085200000|2020-10-07 15:40:00|869.2|864.2|866.2|861.2|869.5|864.5|866.1|861.1|190
1602085500000|2020-10-07 15:45:00|866.1|861.1|867.1|862.1|867.1|862.1|865.2|860.2|189
1602085800000|2020-10-07 15:50:00|867.3|862.3|865.4|860.4|867.3|862.3|865.1|860.1|161
1602086100000|2020-10-07 15:55:00|865.6|860.6|865.4|860.4|866.1|861.1|864.6|859.6|125
1602086400000|2020-10-07 16:00:00|865.3|860.3|864.1|859.1|865.7|860.7|864|859|160
1602086700000|2020-10-07 16:05:00|864|859|865.6|860.6|865.8|860.8|863.1|858.1|132
1602087000000|2020-10-07 16:10:00|865.5|860.5|864|859|865.6|860.6|863.8|858.8|136
1602087300000|2020-10-07 16:15:00|863.8|858.8|865.3|860.3|865.4|860.4|863.8|858.8|100
1602087600000|2020-10-07 16:20:00|865.4|860.4|866|861|866.2|861.2|865|860|98
1602087900000|2020-10-07 16:25:00|866.1|861.1|864|859|866.7|861.7|862.5|857.5|434
1602088200000|2020-10-07 16:30:00|863.9|858.9|864.9|859.9|865.9|860.9|863.1|858.1|216
1602088500000|2020-10-07 16:35:00|864.6|859.6|865|860|865.2|860.2|864.2|859.2|132
1602088800000|2020-10-07 16:40:00|864.9|859.9|864.7|859.7|865.8|860.8|864.4|859.4|113
1602089100000|2020-10-07 16:45:00|864.8|859.8|866.2|861.2|866.2|861.2|864.7|859.7|130
1602089400000|2020-10-07 16:50:00|866.1|861.1|867|862|867.3|862.3|865.7|860.7|133
1602089700000|2020-10-07 16:55:00|866.9|861.9|866.8|861.8|867.7|862.7|866.2|861.2|126
1602090000000|2020-10-07 17:00:00|867|862|866.7|861.7|867.9|862.9|866|861|171
1602090300000|2020-10-07 17:05:00|866.8|861.8|867.9|862.9|868.1|863.1|865.7|860.7|88
1602090600000|2020-10-07 17:10:00|868|863|869.3|864.3|869.3|864.3|867.9|862.9|104
1602090900000|2020-10-07 17:15:00|869.2|864.2|868.2|863.2|869.3|864.3|867.9|862.9|90
1602091200000|2020-10-07 17:20:00|868|863|869|864|869.3|864.3|867.4|862.4|76
1602091500000|2020-10-07 17:25:00|869.1|864.1|869.4|864.4|869.6|864.6|868.4|863.4|96
1602091800000|2020-10-07 17:30:00|869.3|864.3|868.2|863.2|869.7|864.7|868|863|122
1602092100000|2020-10-07 17:35:00|868.1|863.1|867.4|862.4|868.1|863.1|867.2|862.2|59
1602092400000|2020-10-07 17:40:00|867.3|862.3|868.7|863.7|868.8|863.8|867.3|862.3|80
1602092700000|2020-10-07 17:45:00|868.8|863.8|867.6|862.6|868.9|863.9|867.2|862.2|129
1602093000000|2020-10-07 17:50:00|867.7|862.7|868.1|863.1|868.4|863.4|867.1|862.1|106
1602093300000|2020-10-07 17:55:00|868.2|863.2|874.9|856.2|875|863.5|866.9|856.1|43
1602093600000|2020-10-07 18:00:00|874.8|856.1|867.2|862.2|874.8|863.1|866.7|856|150
1602093900000|2020-10-07 18:05:00|867.1|862.1|867|862|867.4|862.4|866.5|861.5|123
1602094200000|2020-10-07 18:10:00|867.1|862.1|866.4|861.4|867.2|862.2|865.9|860.9|114
1602094500000|2020-10-07 18:15:00|866.6|861.6|867|862|867.3|862.3|865.9|860.9|103
1602094800000|2020-10-07 18:20:00|867.1|862.1|866.5|861.5|867.2|862.2|866.5|861.5|100
1602095100000|2020-10-07 18:25:00|866.4|861.4|866.9|861.9|867.1|862.1|866.3|861.3|71
1602095400000|2020-10-07 18:30:00|867|862|867.1|862.1|867.3|862.3|866.9|861.9|32
1602095700000|2020-10-07 18:35:00|867.2|862.2|867.2|862.2|867.2|862.2|866.8|861.8|61
1602096000000|2020-10-07 18:40:00|867.1|862.1|867.2|862.2|867.2|862.2|866.1|861.1|77
1602096300000|2020-10-07 18:45:00|867|862|867.9|862.9|868.2|863.2|867|862|49
1602096600000|2020-10-07 18:50:00|867.8|862.8|868.6|863.6|869|864|867.7|862.7|62
1602096900000|2020-10-07 18:55:00|868.5|863.5|868.4|863.4|869.1|864.1|868.3|863.3|88
1602097200000|2020-10-07 19:00:00|868.3|863.3|869.6|864.6|869.9|864.9|868.1|863.1|119
1602097500000|2020-10-07 19:05:00|869.7|864.7|869.9|864.9|870|865|869.3|864.3|86
1602097800000|2020-10-07 19:10:00|870|865|869.7|864.7|870.3|865.3|869.6|864.6|84
1602098100000|2020-10-07 19:15:00|869.9|864.9|868.8|863.8|870.3|865.3|868.7|863.7|61
1602098400000|2020-10-07 19:20:00|868.9|863.9|868.6|863.6|869.3|864.3|868.5|863.5|46
1602098700000|2020-10-07 19:25:00|868.7|863.7|869|864|869|864|868|863|51
1602099000000|2020-10-07 19:30:00|868.8|863.8|868.8|863.8|869.3|864.3|868.7|863.7|62
1602099300000|2020-10-07 19:35:00|868.9|863.9|869|864|869.3|864.3|868.8|863.8|92
1602099600000|2020-10-07 19:40:00|868.9|863.9|868|863|868.9|863.9|867.8|862.8|34
1602099900000|2020-10-07 19:45:00|868.1|863.1|868.3|863.3|868.7|863.7|867.9|862.9|69
1602100200000|2020-10-07 19:50:00|868.4|863.4|869|864|869|864|868.1|863.1|51
1602100500000|2020-10-07 19:55:00|869.1|864.1|867.9|862.9|869.1|864.1|867.8|862.8|83
1602100800000|2020-10-07 20:00:00|867.8|862.8|868.4|863.4|868.9|863.9|867.3|862.3|65
1602101100000|2020-10-07 20:05:00|868.2|863.2|868.5|863.5|868.5|863.5|867.9|862.9|49
1602101400000|2020-10-07 20:10:00|868.4|863.4|868.5|863.5|868.6|863.6|868.2|863.2|39
1602101700000|2020-10-07 20:15:00|868.4|863.4|868.5|863.5|868.6|863.6|868.4|863.4|19
1602102000000|2020-10-07 20:20:00|868.6|863.6|868.8|863.8|869|864|868.5|863.5|15
1602102300000|2020-10-07 20:25:00|868.9|863.9|868.9|863.9|869|864|868.7|863.7|22
1602102600000|2020-10-07 20:30:00|868.8|863.8|869|864|869.1|864.1|868.6|863.6|6
1602102900000|2020-10-07 20:35:00|869.2|864.2|869|864|869.4|864.4|868.9|863.9|15
1602103200000|2020-10-07 20:40:00|869.2|864.2|869.3|864.3|869.4|864.4|869|864|16
1602103500000|2020-10-07 20:45:00|869.2|864.2|868.9|863.9|869.7|864.7|868.9|863.9|48
1602103800000|2020-10-07 20:50:00|869|864|869.4|864.4|869.7|864.7|867.4|862.4|51
1602104100000|2020-10-07 20:55:00|869.3|864.3|873.9|860.5|874.4|864.8|869.2|860.5|55
1602108000000|2020-10-07 22:00:00|877|857|877.7|857.7|877.7|857.7|876.8|856.8|10
1602108300000|2020-10-07 22:05:00|878|864.5|869.8|864.8|878|865.2|869.6|864.5|13
1602108600000|2020-10-07 22:10:00|869.9|864.9|869.8|864.8|870|865|869.4|864.4|25
1602108900000|2020-10-07 22:15:00|869.9|864.9|870.1|865.1|870.3|865.3|869.8|864.8|15
1602109200000|2020-10-07 22:20:00|870.2|865.2|870.3|865.3|870.3|865.3|869.9|864.9|12
1602109500000|2020-10-07 22:25:00|870.2|865.2|870.1|865.1|870.3|865.3|870.1|865.1|8
1602109800000|2020-10-07 22:30:00|870|865|869.6|864.6|870.1|865.1|869.6|864.6|17
1602110100000|2020-10-07 22:35:00|869.4|864.4|869.4|864.4|869.5|864.5|869.2|864.2|20
1602110400000|2020-10-07 22:40:00|869.3|864.3|869.5|864.5|869.6|864.6|869.1|864.1|21
1602110700000|2020-10-07 22:45:00|869.4|864.4|869.4|864.4|869.6|864.6|869.3|864.3|14
1602111000000|2020-10-07 22:50:00|869.3|864.3|869.6|864.6|870.2|865.2|869.3|864.3|19
1602111300000|2020-10-07 22:55:00|869.7|864.7|869.3|864.3|869.7|864.7|869.3|864.3|19
1602111600000|2020-10-07 23:00:00|869.1|864.1|869|864|869.2|864.2|868.6|863.6|19
1602111900000|2020-10-07 23:05:00|868.9|863.9|868.9|863.9|869.1|864.1|868.8|863.8|15
1602112200000|2020-10-07 23:10:00|869|864|868.7|863.7|869.1|864.1|868.6|863.6|10
1602112500000|2020-10-07 23:15:00|868.8|863.8|868.4|863.4|868.8|863.8|868.4|863.4|14
1602112800000|2020-10-07 23:20:00|868.5|863.5|868.5|863.5|869|864|868.5|863.5|17
1602113100000|2020-10-07 23:25:00|868.6|863.6|868.7|863.7|868.8|863.8|868.4|863.4|26
1602113400000|2020-10-07 23:30:00|868.8|863.8|869.1|864.1|869.1|864.1|868.7|863.7|8
1602113700000|2020-10-07 23:35:00|869.2|864.2|869.7|864.7|869.8|864.8|869.2|864.2|29
1602114000000|2020-10-07 23:40:00|869.6|864.6|869.6|864.6|869.6|864.6|869|864|28
1602114300000|2020-10-07 23:45:00|869.5|864.5|869.5|864.5|869.7|864.7|869.1|864.1|18
1602114600000|2020-10-07 23:50:00|869.6|864.6|869|864|869.6|864.6|868.9|863.9|22
1602114900000|2020-10-07 23:55:00|868.9|863.9|868.6|863.6|868.9|863.9|868.6|863.6|38
1602115200000|2020-10-08 00:00:00|868.7|863.7|867|862|868.7|863.7|867|862|89
1602115500000|2020-10-08 00:05:00|866.7|861.7|867.3|862.3|867.6|862.6|866.5|861.5|58
1602115800000|2020-10-08 00:10:00|867|862|868.5|863.5|868.6|863.6|866.8|861.8|52
1602116100000|2020-10-08 00:15:00|868.4|863.4|868.7|863.7|868.9|863.9|867.8|862.8|57
1602116400000|2020-10-08 00:20:00|868.9|863.9|869|864|869.1|864.1|868.7|863.7|45
1602116700000|2020-10-08 00:25:00|868.9|863.9|869.1|864.1|869.3|864.3|868.3|863.3|44
1602117000000|2020-10-08 00:30:00|869|864|868.8|863.8|869.1|864.1|868.4|863.4|28
1602117300000|2020-10-08 00:35:00|868.9|863.9|868.1|863.1|868.9|863.9|867.9|862.9|45
1602117600000|2020-10-08 00:40:00|868.2|863.2|868.4|863.4|868.5|863.5|868|863|27
1602117900000|2020-10-08 00:45:00|868.3|863.3|869.3|864.3|869.6|864.6|868.1|863.1|50
1602118200000|2020-10-08 00:50:00|869.5|864.5|869.2|864.2|869.6|864.6|868.9|863.9|35
1602118500000|2020-10-08 00:55:00|869.1|864.1|868.9|863.9|869.3|864.3|868.5|863.5|62
1602118800000|2020-10-08 01:00:00|869.2|864.2|868.8|863.8|869.6|864.6|868.6|863.6|40
1602119100000|2020-10-08 01:05:00|868.7|863.7|869.6|864.6|869.6|864.6|868.7|863.7|43
1602119400000|2020-10-08 01:10:00|869.7|864.7|869.2|864.2|869.9|864.9|868.8|863.8|32
1602119700000|2020-10-08 01:15:00|869|864|868.1|863.1|869|864|867.3|862.3|91
1602120000000|2020-10-08 01:20:00|868|863|867|862|868.3|863.3|867|862|42
1602120300000|2020-10-08 01:25:00|867.1|862.1|866.4|861.4|867.2|862.2|866.1|861.1|25
1602120600000|2020-10-08 01:30:00|866.3|861.3|866.8|861.8|866.8|861.8|865.9|860.9|44
1602120900000|2020-10-08 01:35:00|866.9|861.9|868.5|863.5|868.7|863.7|866.7|861.7|96
1602121200000|2020-10-08 01:40:00|868.4|863.4|868.2|863.2|868.7|863.7|868|863|53
1602121500000|2020-10-08 01:45:00|868.4|863.4|868.6|863.6|869|864|868.1|863.1|66
1602121800000|2020-10-08 01:50:00|868.7|863.7|869.2|864.2|869.7|864.7|868.5|863.5|56
1602122100000|2020-10-08 01:55:00|869.1|864.1|870.2|865.2|870.7|865.7|869.1|864.1|105
1602122400000|2020-10-08 02:00:00|870.3|865.3|869.6|864.6|870.5|865.5|869.5|864.5|83
1602122700000|2020-10-08 02:05:00|869.5|864.5|869.3|864.3|869.6|864.6|868.8|863.8|52
1602123000000|2020-10-08 02:10:00|869.2|864.2|868.9|863.9|869.4|864.4|868.6|863.6|43
1602123300000|2020-10-08 02:15:00|868.8|863.8|868.1|863.1|868.8|863.8|867.8|862.8|30
1602123600000|2020-10-08 02:20:00|868|863|868.5|863.5|868.5|863.5|867.7|862.7|29
1602123900000|2020-10-08 02:25:00|868.3|863.3|867.7|862.7|868.5|863.5|867.4|862.4|71
1602124200000|2020-10-08 02:30:00|867.5|862.5|868|863|868.5|863.5|867.5|862.5|23
1602124500000|2020-10-08 02:35:00|867.9|862.9|868.2|863.2|868.2|863.2|867.6|862.6|19
1602124800000|2020-10-08 02:40:00|868.4|863.4|867.8|862.8|868.4|863.4|867.8|862.8|9
1602125100000|2020-10-08 02:45:00|867.6|862.6|867.5|862.5|868.2|863.2|867.3|862.3|39
1602125400000|2020-10-08 02:50:00|867.4|862.4|868.3|863.3|868.3|863.3|867.2|862.2|27
1602125700000|2020-10-08 02:55:00|868.2|863.2|868.6|863.6|868.6|863.6|868.2|863.2|19
1602126000000|2020-10-08 03:00:00|868.5|863.5|868.2|863.2|868.7|863.7|868.1|863.1|39
1602126300000|2020-10-08 03:05:00|868.1|863.1|867.7|862.7|868.1|863.1|867.5|862.5|33
1602126600000|2020-10-08 03:10:00|867.8|862.8|867.3|862.3|868|863|867.2|862.2|14
1602126900000|2020-10-08 03:15:00|867.2|862.2|866.9|861.9|867.3|862.3|866.8|861.8|21
1602127200000|2020-10-08 03:20:00|867|862|866.7|861.7|867.1|862.1|866.6|861.6|27
1602127500000|2020-10-08 03:25:00|866.8|861.8|866|861|867|862|866|861|14
1602127800000|2020-10-08 03:30:00|865.9|860.9|865.7|860.7|866|861|865.1|860.1|47
1602128100000|2020-10-08 03:35:00|865.8|860.8|866.4|861.4|866.6|861.6|865.7|860.7|26
1602128400000|2020-10-08 03:40:00|866.6|861.6|866.6|861.6|866.9|861.9|866.2|861.2|12
1602128700000|2020-10-08 03:45:00|866.5|861.5|866.9|861.9|867.1|862.1|866.1|861.1|24
1602129000000|2020-10-08 03:50:00|866.8|861.8|866.7|861.7|866.9|861.9|866.5|861.5|13
1602129300000|2020-10-08 03:55:00|866.5|861.5|866.4|861.4|866.5|861.5|865.9|860.9|33
1602129600000|2020-10-08 04:00:00|866.3|861.3|866.1|861.1|866.6|861.6|865.9|860.9|43
1602129900000|2020-10-08 04:05:00|866|861|865.3|860.3|866.1|861.1|865.3|860.3|14
1602130200000|2020-10-08 04:10:00|865.2|860.2|865.2|860.2|865.4|860.4|864.9|859.9|15
1602130500000|2020-10-08 04:15:00|865|860|865.7|860.7|865.7|860.7|864.9|859.9|16
1602130800000|2020-10-08 04:20:00|865.8|860.8|866.3|861.3|866.4|861.4|865.7|860.7|9
1602131100000|2020-10-08 04:25:00|866.6|861.6|866.8|861.8|866.8|861.8|866.6|861.6|2
1602131400000|2020-10-08 04:30:00|866.6|861.6|866.1|861.1|866.6|861.6|866|861|13
1602131700000|2020-10-08 04:35:00|866|861|866.6|861.6|867.1|862.1|865.9|860.9|17
1602132000000|2020-10-08 04:40:00|866.3|861.3|866.3|861.3|866.6|861.6|866.2|861.2|5
1602132300000|2020-10-08 04:45:00|866.5|861.5|866.6|861.6|866.6|861.6|866.3|861.3|9
1602132600000|2020-10-08 04:50:00|866.7|861.7|866.9|861.9|867|862|866.6|861.6|16
1602132900000|2020-10-08 04:55:00|867.1|862.1|866.6|861.6|867.2|862.2|866.6|861.6|9
1602133200000|2020-10-08 05:00:00|866.7|861.7|867.8|862.8|867.8|862.8|866.7|861.7|24
1602133500000|2020-10-08 05:05:00|867.9|862.9|867.3|862.3|867.9|862.9|866.9|861.9|24
1602133800000|2020-10-08 05:10:00|867.2|862.2|867.5|862.5|867.7|862.7|866.9|861.9|28
1602134100000|2020-10-08 05:15:00|867.6|862.6|868.8|863.8|868.9|863.9|867.4|862.4|48
1602134400000|2020-10-08 05:20:00|868.7|863.7|868.9|863.9|869.1|864.1|868.6|863.6|46
1602134700000|2020-10-08 05:25:00|868.8|863.8|868.4|863.4|869.1|864.1|868.2|863.2|51
1602135000000|2020-10-08 05:30:00|868.5|863.5|868.7|863.7|869.1|864.1|868.4|863.4|39
1602135300000|2020-10-08 05:35:00|868.9|863.9|869.3|864.3|869.6|864.6|868.8|863.8|34
1602135600000|2020-10-08 05:40:00|869.2|864.2|868.7|863.7|869.4|864.4|868.7|863.7|27
1602135900000|2020-10-08 05:45:00|868.6|863.6|868.9|863.9|869|864|868.6|863.6|36
1602136200000|2020-10-08 05:50:00|869|864|869.2|864.2|869.7|864.7|868.9|863.9|43
1602136500000|2020-10-08 05:55:00|869.3|864.3|868.5|863.5|869.4|864.4|868.4|863.4|45
1602136800000|2020-10-08 06:00:00|868.6|863.6|868.5|863.5|869.4|864.4|867.5|862.5|85
1602137100000|2020-10-08 06:05:00|868.6|863.6|867.1|862.1|868.8|863.8|866.9|861.9|69
1602137400000|2020-10-08 06:10:00|867.2|862.2|867|862|868.2|863.2|866.9|861.9|79
1602137700000|2020-10-08 06:15:00|867.2|862.2|867.5|862.5|867.9|862.9|866.8|861.8|48
1602138000000|2020-10-08 06:20:00|867.6|862.6|868.1|863.1|868.9|863.9|867.5|862.5|71
1602138300000|2020-10-08 06:25:00|868.2|863.2|869.2|864.2|869.5|864.5|868.2|863.2|61
1602138600000|2020-10-08 06:30:00|869.3|864.3|870.1|865.1|870.6|865.6|869.1|864.1|78
1602138900000|2020-10-08 06:35:00|870.4|865.4|871.4|866.4|871.7|866.7|870.1|865.1|75
1602139200000|2020-10-08 06:40:00|871.5|866.5|872.1|867.1|872.1|867.1|870.6|865.6|87
1602139500000|2020-10-08 06:45:00|872|867|872.5|867.5|872.5|867.5|871.7|866.7|58
1602139800000|2020-10-08 06:50:00|872.6|867.6|872|867|872.7|867.7|871.2|866.2|74
1602140100000|2020-10-08 06:55:00|872.3|867.3|872.2|867.2|872.8|867.8|871.4|866.4|42
1602140400000|2020-10-08 07:00:00|872.4|867.4|871|866|872.5|867.5|870.9|865.9|122
1602140700000|2020-10-08 07:05:00|871.1|866.1|870.8|865.8|871.6|866.6|870.4|865.4|145
1602141000000|2020-10-08 07:10:00|870.9|865.9|869.4|864.4|871.1|866.1|869.4|864.4|71
1602141300000|2020-10-08 07:15:00|869.6|864.6|871.1|866.1|871.4|866.4|868.6|863.6|152
1602141600000|2020-10-08 07:20:00|871|866|872.2|867.2|872.7|867.7|870.8|865.8|95
1602141900000|2020-10-08 07:25:00|872|867|872.1|867.1|872.6|867.6|871.6|866.6|109
1602142200000|2020-10-08 07:30:00|871.9|866.9|871.4|866.4|872.3|867.3|871.2|866.2|111
1602142500000|2020-10-08 07:35:00|871.3|866.3|871.4|866.4|872.2|867.2|871.2|866.2|116
1602142800000|2020-10-08 07:40:00|871.5|866.5|870|865|872|867|869.9|864.9|96
1602143100000|2020-10-08 07:45:00|869.9|864.9|869.8|864.8|870.6|865.6|869.1|864.1|136
1602143400000|2020-10-08 07:50:00|869.9|864.9|868.9|863.9|870.2|865.2|868.3|863.3|116
1602143700000|2020-10-08 07:55:00|868.8|863.8|870|865|870.2|865.2|868.7|863.7|87
1602144000000|2020-10-08 08:00:00|870.1|865.1|870|865|870.2|865.2|869.1|864.1|107
1602144300000|2020-10-08 08:05:00|870.1|865.1|869.2|864.2|870.1|865.1|869.2|864.2|43
1602144600000|2020-10-08 08:10:00|869.1|864.1|870.2|865.2|870.5|865.5|868.8|863.8|71
1602144900000|2020-10-08 08:15:00|870.1|865.1|868.1|863.1|870.1|865.1|868|863|72
1602145200000|2020-10-08 08:20:00|868.2|863.2|868.7|863.7|869.1|864.1|867.7|862.7|79
1602145500000|2020-10-08 08:25:00|868.8|863.8|867|862|868.8|863.8|866.6|861.6|109
1602145800000|2020-10-08 08:30:00|866.9|861.9|867.2|862.2|868.3|863.3|866.9|861.9|96
1602146100000|2020-10-08 08:35:00|867.1|862.1|868.1|863.1|868.1|863.1|866.4|861.4|95
1602146400000|2020-10-08 08:40:00|868.2|863.2|868.5|863.5|868.9|863.9|868|863|98
1602146700000|2020-10-08 08:45:00|868.6|863.6|868.2|863.2|869.2|864.2|867.6|862.6|95
1602147000000|2020-10-08 08:50:00|868.1|863.1|867.5|862.5|868.1|863.1|867.2|862.2|82
1602147300000|2020-10-08 08:55:00|867.4|862.4|867.9|862.9|868.3|863.3|867.3|862.3|74
1602147600000|2020-10-08 09:00:00|867.8|862.8|867.5|862.5|868|863|867.3|862.3|67
1602147900000|2020-10-08 09:05:00|867.8|862.8|868|863|868.1|863.1|867.4|862.4|64
1602148200000|2020-10-08 09:10:00|868.1|863.1|868.5|863.5|868.6|863.6|867.9|862.9|60
1602148500000|2020-10-08 09:15:00|868.4|863.4|867.8|862.8|868.4|863.4|867.4|862.4|84
1602148800000|2020-10-08 09:20:00|867.9|862.9|867.6|862.6|868.2|863.2|867.6|862.6|53
1602149100000|2020-10-08 09:25:00|867.7|862.7|867.4|862.4|867.8|862.8|867.2|862.2|55
1602149400000|2020-10-08 09:30:00|867.6|862.6|865.7|860.7|867.6|862.6|865.7|860.7|107
1602149700000|2020-10-08 09:35:00|865.8|860.8|866.4|861.4|866.8|861.8|865.5|860.5|73
1602150000000|2020-10-08 09:40:00|866.3|861.3|866.4|861.4|867.1|862.1|865.8|860.8|89
1602150300000|2020-10-08 09:45:00|866.5|861.5|867.5|862.5|867.5|862.5|866.4|861.4|44
1602150600000|2020-10-08 09:50:00|867.3|862.3|867|862|867.5|862.5|866.5|861.5|34
1602150900000|2020-10-08 09:55:00|867.1|862.1|867.8|862.8|867.9|862.9|867.1|862.1|54
1602151200000|2020-10-08 10:00:00|867.7|862.7|869.2|864.2|869.4|864.4|867.2|862.2|64
1602151500000|2020-10-08 10:05:00|869.1|864.1|868.7|863.7|869.4|864.4|868.4|863.4|88
1602151800000|2020-10-08 10:10:00|868.6|863.6|868.6|863.6|869|864|868.5|863.5|39
1602152100000|2020-10-08 10:15:00|868.5|863.5|867.9|862.9|868.6|863.6|867.5|862.5|50
1602152400000|2020-10-08 10:20:00|867.8|862.8|869.1|864.1|869.1|864.1|867.7|862.7|61
1602152700000|2020-10-08 10:25:00|869.2|864.2|868.8|863.8|869.3|864.3|868.5|863.5|75
1602153000000|2020-10-08 10:30:00|868.9|863.9|869.7|864.7|870|865|868.6|863.6|68
1602153300000|2020-10-08 10:35:00|869.6|864.6|869.7|864.7|870.5|865.5|869.2|864.2|91
1602153600000|2020-10-08 10:40:00|869.8|864.8|870.1|865.1|870.2|865.2|869.2|864.2|67
1602153900000|2020-10-08 10:45:00|870.4|865.4|868.8|863.8|871.2|866.2|868.1|863.1|106
1602154200000|2020-10-08 10:50:00|868.7|863.7|868.7|863.7|869.8|864.8|868.2|863.2|84
1602154500000|2020-10-08 10:55:00|868.8|863.8|868.6|863.6|869.7|864.7|868.4|863.4|112
1602154800000|2020-10-08 11:00:00|868.8|863.8|867.5|862.5|869.3|864.3|867.3|862.3|112
1602155100000|2020-10-08 11:05:00|867.7|862.7|866.2|861.2|867.9|862.9|866.1|861.1|104
1602155400000|2020-10-08 11:10:00|866.1|861.1|867.3|862.3|868|863|865.7|860.7|66
1602155700000|2020-10-08 11:15:00|867.2|862.2|868.1|863.1|868.3|863.3|866.8|861.8|68
1602156000000|2020-10-08 11:20:00|868.2|863.2|867.9|862.9|868.4|863.4|867.6|862.6|62
1602156300000|2020-10-08 11:25:00|868.1|863.1|868.2|863.2|868.6|863.6|868|863|47
1602156600000|2020-10-08 11:30:00|868.3|863.3|865.8|860.8|868.3|863.3|865.7|860.7|102
1602156900000|2020-10-08 11:35:00|865.7|860.7|866.5|861.5|867|862|865.7|860.7|78
1602157200000|2020-10-08 11:40:00|866.3|861.3|867.6|862.6|867.9|862.9|866|861|83
1602157500000|2020-10-08 11:45:00|867.5|862.5|866.8|861.8|867.5|862.5|866.7|861.7|110
1602157800000|2020-10-08 11:50:00|866.7|861.7|867.2|862.2|867.8|862.8|866.3|861.3|62
1602158100000|2020-10-08 11:55:00|867|862|866.9|861.9|867.2|862.2|866.2|861.2|84
1602158400000|2020-10-08 12:00:00|867|862|865.4|860.4|867|862|865.3|860.3|55
1602158700000|2020-10-08 12:05:00|865.5|860.5|866|861|866.2|861.2|865.5|860.5|42
1602159000000|2020-10-08 12:10:00|866.2|861.2|868.8|863.8|869.2|864.2|865.8|860.8|101
1602159300000|2020-10-08 12:15:00|868.9|863.9|871.4|866.4|871.6|866.6|868.3|863.3|202
1602159600000|2020-10-08 12:20:00|871.5|866.5|873.2|868.2|873.4|868.4|870.7|865.7|244
1602159900000|2020-10-08 12:25:00|873.1|868.1|872.5|867.5|873.8|868.8|872.3|867.3|101
1602160200000|2020-10-08 12:30:00|872.4|867.4|870.3|865.3|872.7|867.7|869.4|864.4|256
1602160500000|2020-10-08 12:35:00|870.2|865.2|870.7|865.7|871.6|866.6|869.5|864.5|164
1602160800000|2020-10-08 12:40:00|870.8|865.8|871.4|866.4|871.5|866.5|869.4|864.4|145
1602161100000|2020-10-08 12:45:00|871.5|866.5|873.5|868.5|873.6|868.6|871|866|152
1602161400000|2020-10-08 12:50:00|873.6|868.6|873.4|868.4|874.7|869.7|873|868|153
1602161700000|2020-10-08 12:55:00|873.3|868.3|872.9|867.9|874.8|869.8|872.7|867.7|183
1602162000000|2020-10-08 13:00:00|872.8|867.8|872.4|867.4|874.2|869.2|872.1|867.1|213
1602162300000|2020-10-08 13:05:00|872.3|867.3|870|865|873.3|868.3|868.8|863.8|177
1602162600000|2020-10-08 13:10:00|869.8|864.8|870.4|865.4|871.6|866.6|869.6|864.6|113
1602162900000|2020-10-08 13:15:00|870.8|865.8|871.6|866.6|872.7|867.7|870.5|865.5|119
1602163200000|2020-10-08 13:20:00|871.7|866.7|871.2|866.2|871.8|866.8|871.1|866.1|109
1602163500000|2020-10-08 13:25:00|871.3|866.3|871.3|866.3|871.8|866.8|871.2|866.2|108
1602163800000|2020-10-08 13:30:00|871.4|866.4|871.7|866.7|873.4|868.4|870.2|865.2|341
1602164100000|2020-10-08 13:35:00|871.8|866.8|876.8|871.8|877.1|872.1|871.1|866.1|251
1602164400000|2020-10-08 13:40:00|876.9|871.9|874.7|869.7|877|872|874.3|869.3|272
1602164700000|2020-10-08 13:45:00|874.4|869.4|874.9|869.9|876.7|871.7|873.6|868.6|239
1602165000000|2020-10-08 13:50:00|874.8|869.8|876.6|871.6|878.4|873.4|874.7|869.7|218
1602165300000|2020-10-08 13:55:00|876.5|871.5|875|870|878.9|873.9|874.6|869.6|309
1602165600000|2020-10-08 14:00:00|875.4|870.4|870.1|865.1|876.1|871.1|868.2|863.2|543
1602165900000|2020-10-08 14:05:00|870|865|871.8|866.8|872.4|867.4|869.7|864.7|359
1602166200000|2020-10-08 14:10:00|871.7|866.7|872.1|867.1|872.5|867.5|871.3|866.3|252
1602166500000|2020-10-08 14:15:00|872|867|870.6|865.6|873.1|868.1|869.9|864.9|273
1602166800000|2020-10-08 14:20:00|870.5|865.5|872.2|867.2|873.3|868.3|870.4|865.4|297
1602167100000|2020-10-08 14:25:00|872.3|867.3|870.7|865.7|872.3|867.3|868.8|863.8|334
1602167400000|2020-10-08 14:30:00|870.5|865.5|873.8|868.8|873.9|868.9|869.6|864.6|390
1602167700000|2020-10-08 14:35:00|873.7|868.7|872.3|867.3|874|869|871.8|866.8|202
1602168000000|2020-10-08 14:40:00|872.2|867.2|870.7|865.7|873.3|868.3|870.2|865.2|197
1602168300000|2020-10-08 14:45:00|870.6|865.6|872|867|873.2|868.2|869.8|864.8|220
1602168600000|2020-10-08 14:50:00|872.2|867.2|871.4|866.4|873.1|868.1|870.8|865.8|210
1602168900000|2020-10-08 14:55:00|871.5|866.5|871.2|866.2|872.5|867.5|871|866|208
1602169200000|2020-10-08 15:00:00|871.1|866.1|872.7|867.7|873.1|868.1|871|866|222
1602169500000|2020-10-08 15:05:00|872.8|867.8|874.4|869.4|874.9|869.9|872.7|867.7|158
1602169800000|2020-10-08 15:10:00|874.6|869.6|873.1|868.1|875.1|870.1|872.7|867.7|141
1602170100000|2020-10-08 15:15:00|872.9|867.9|872.1|867.1|873.2|868.2|871.7|866.7|145
1602170400000|2020-10-08 15:20:00|872.3|867.3|872.3|867.3|873.1|868.1|871.5|866.5|220
1602170700000|2020-10-08 15:25:00|872.1|867.1|872.5|867.5|872.7|867.7|871|866|170
1602171000000|2020-10-08 15:30:00|872.4|867.4|870.4|865.4|873.2|868.2|870.2|865.2|195
1602171300000|2020-10-08 15:35:00|870.5|865.5|872.7|867.7|873|868|870.4|865.4|187
1602171600000|2020-10-08 15:40:00|872.8|867.8|872.1|867.1|872.8|867.8|871.7|866.7|117
1602171900000|2020-10-08 15:45:00|872|867|871.5|866.5|872.3|867.3|871.3|866.3|114
1602172200000|2020-10-08 15:50:00|871.4|866.4|870.7|865.7|871.6|866.6|870.4|865.4|123
1602172500000|2020-10-08 15:55:00|870.6|865.6|870.6|865.6|871.7|866.7|870.4|865.4|166
1602172800000|2020-10-08 16:00:00|870.5|865.5|871.4|866.4|871.5|866.5|870.5|865.5|133
1602173100000|2020-10-08 16:05:00|871.6|866.6|871.9|866.9|872.3|867.3|871.2|866.2|92
1602173400000|2020-10-08 16:10:00|871.8|866.8|871.6|866.6|872.2|867.2|871.4|866.4|86
1602173700000|2020-10-08 16:15:00|871.8|866.8|871.5|866.5|871.9|866.9|871.4|866.4|93
1602174000000|2020-10-08 16:20:00|871.6|866.6|871.6|866.6|871.8|866.8|871.2|866.2|77
1602174300000|2020-10-08 16:25:00|871.7|866.7|871.3|866.3|871.7|866.7|871.2|866.2|53
1602174600000|2020-10-08 16:30:00|871.2|866.2|871.9|866.9|871.9|866.9|870.4|865.4|48
1602174900000|2020-10-08 16:35:00|872.2|867.2|870.6|865.6|872.2|867.2|870.5|865.5|80
1602175200000|2020-10-08 16:40:00|870.7|865.7|868.3|863.3|871|866|868.3|863.3|170
1602175500000|2020-10-08 16:45:00|868.5|863.5|867.6|862.6|868.9|863.9|867.6|862.6|135
1602175800000|2020-10-08 16:50:00|867.7|862.7|868.3|863.3|868.5|863.5|867.7|862.7|120
1602176100000|2020-10-08 16:55:00|868.2|863.2|866.4|861.4|868.3|863.3|865.7|860.7|150
1602176400000|2020-10-08 17:00:00|866.5|861.5|863.9|858.9|866.7|861.7|863.7|858.7|234
1602176700000|2020-10-08 17:05:00|864.2|859.2|862.7|857.7|864.4|859.4|862.7|857.7|143
1602177000000|2020-10-08 17:10:00|862.6|857.6|862.9|857.9|864|859|862.5|857.5|89
1602177300000|2020-10-08 17:15:00|863|858|862.1|857.1|863.8|858.8|861.7|856.7|156
1602177600000|2020-10-08 17:20:00|862|857|865|860|865.3|860.3|862|857|109
1602177900000|2020-10-08 17:25:00|865.2|860.2|866.5|861.5|866.8|861.8|864.6|859.6|152
1602178200000|2020-10-08 17:30:00|866.4|861.4|867|862|868.4|863.4|866.3|861.3|167
1602178500000|2020-10-08 17:35:00|867.1|862.1|866.8|861.8|867.3|862.3|866.5|861.5|102
1602178800000|2020-10-08 17:40:00|866.7|861.7|867.3|862.3|867.6|862.6|865.9|860.9|99
1602179100000|2020-10-08 17:45:00|867.2|862.2|867.7|862.7|867.9|862.9|866.5|861.5|117
1602179400000|2020-10-08 17:50:00|867.8|862.8|868|863|868.6|863.6|867.7|862.7|54
1602179700000|2020-10-08 17:55:00|867.9|862.9|868.4|863.4|868.6|863.6|867.9|862.9|86
1602180000000|2020-10-08 18:00:00|868.3|863.3|868.1|863.1|868.3|863.3|867.5|862.5|81
1602180300000|2020-10-08 18:05:00|867.9|862.9|868.9|863.9|868.9|863.9|867.7|862.7|56
1602180600000|2020-10-08 18:10:00|868.8|863.8|868.8|863.8|868.9|863.9|868.3|863.3|53
1602180900000|2020-10-08 18:15:00|869|864|868.3|863.3|869|864|868.2|863.2|38
1602181200000|2020-10-08 18:20:00|868.4|863.4|869|864|869|864|868.1|863.1|41
1602181500000|2020-10-08 18:25:00|868.9|863.9|868.8|863.8|869.2|864.2|868.2|863.2|41
1602181800000|2020-10-08 18:30:00|868.7|863.7|868.6|863.6|868.8|863.8|867.5|862.5|45
1602182100000|2020-10-08 18:35:00|868.7|863.7|868.6|863.6|868.8|863.8|868.2|863.2|13
1602182400000|2020-10-08 18:40:00|868.7|863.7|869.6|864.6|869.6|864.6|868.4|863.4|45
1602182700000|2020-10-08 18:45:00|869.5|864.5|869.6|864.6|870|865|869.2|864.2|47
1602183000000|2020-10-08 18:50:00|869.8|864.8|869.8|864.8|869.9|864.9|869.4|864.4|52
1602183300000|2020-10-08 18:55:00|869.9|864.9|869.8|864.8|870.3|865.3|869.7|864.7|57
1602183600000|2020-10-08 19:00:00|869.9|864.9|869.5|864.5|870|865|868.7|863.7|95
1602183900000|2020-10-08 19:05:00|869.4|864.4|869.8|864.8|870|865|869.3|864.3|62
1602184200000|2020-10-08 19:10:00|869.9|864.9|869.7|864.7|870|865|869.3|864.3|51
1602184500000|2020-10-08 19:15:00|869.8|864.8|869.2|864.2|870|865|869.2|864.2|62
1602184800000|2020-10-08 19:20:00|869.3|864.3|869.9|864.9|870|865|868.9|863.9|65
1602185100000|2020-10-08 19:25:00|869.8|864.8|869.3|864.3|869.8|864.8|869.2|864.2|40
1602185400000|2020-10-08 19:30:00|869.4|864.4|869.2|864.2|869.4|864.4|869.1|864.1|46
1602185700000|2020-10-08 19:35:00|869.3|864.3|869.3|864.3|869.6|864.6|869.2|864.2|28
1602186000000|2020-10-08 19:40:00|869.4|864.4|869.8|864.8|869.9|864.9|869.3|864.3|24
1602186300000|2020-10-08 19:45:00|869.9|864.9|869.6|864.6|870|865|869.5|864.5|36
1602186600000|2020-10-08 19:50:00|869.5|864.5|869.5|864.5|870|865|869.2|864.2|42
1602186900000|2020-10-08 19:55:00|869.6|864.6|869.6|864.6|869.9|864.9|869.3|864.3|77
1602187200000|2020-10-08 20:00:00|869.5|864.5|868.8|863.8|869.5|864.5|868.7|863.7|54
1602187500000|2020-10-08 20:05:00|868.9|863.9|868.8|863.8|868.9|863.9|868.6|863.6|17
1602187800000|2020-10-08 20:10:00|868.5|863.5|869|864|869|864|868.3|863.3|23
1602188100000|2020-10-08 20:15:00|868.9|863.9|869.3|864.3|869.4|864.4|868.9|863.9|6
1602188400000|2020-10-08 20:20:00|869.2|864.2|869.1|864.1|869.2|864.2|869.1|864.1|6
1602188700000|2020-10-08 20:25:00|868.9|863.9|868.7|863.7|869|864|868.7|863.7|4
1602189000000|2020-10-08 20:30:00|868.8|863.8|868.7|863.7|868.9|863.9|868.7|863.7|12
1602189300000|2020-10-08 20:35:00|868.8|863.8|868.9|863.9|869|864|868.8|863.8|8
1602189600000|2020-10-08 20:40:00|869|864|869|864|869.1|864.1|869|864|11
1602189900000|2020-10-08 20:45:00|868.9|863.9|869.2|864.2|869.5|864.5|868.9|863.9|38
1602190200000|2020-10-08 20:50:00|869.1|864.1|869.1|864.1|869.3|864.3|868.4|863.4|23
1602190500000|2020-10-08 20:55:00|869|864|873.1|860.6|874.7|864.4|869|860.3|38
1602194400000|2020-10-08 22:00:00|877.1|857.1|877.9|864.6|878|864.6|877.1|857.1|30
1602194700000|2020-10-08 22:05:00|870.2|865.2|869.5|864.5|870.6|865.6|869.5|864.5|24
1602195000000|2020-10-08 22:10:00|869.4|864.4|870.1|865.1|870.1|865.1|869.4|864.4|13
1602195300000|2020-10-08 22:15:00|870|865|870.4|865.4|870.4|865.4|869.7|864.7|31
1602195600000|2020-10-08 22:20:00|870.3|865.3|872|867|872|867|870.3|865.3|15
1602195900000|2020-10-08 22:25:00|872.2|867.2|871|866|872.2|867.2|870.7|865.7|28
1602196200000|2020-10-08 22:30:00|870.9|865.9|870.7|865.7|871|866|870.4|865.4|25
1602196500000|2020-10-08 22:35:00|870.6|865.6|870.4|865.4|870.6|865.6|870.3|865.3|8
1602196800000|2020-10-08 22:40:00|870.3|865.3|870.2|865.2|870.4|865.4|869.7|864.7|13
1602197100000|2020-10-08 22:45:00|870|865|870.8|865.8|870.8|865.8|870|865|20
1602197400000|2020-10-08 22:50:00|870.9|865.9|871.1|866.1|871.1|866.1|870.9|865.9|2
1602197700000|2020-10-08 22:55:00|871|866|871|866|871.3|866.3|871|866|20
1602198000000|2020-10-08 23:00:00|871.1|866.1|871.1|866.1|871.1|866.1|870.8|865.8|16
1602198300000|2020-10-08 23:05:00|871|866|871.1|866.1|871.3|866.3|870.9|865.9|11
1602198600000|2020-10-08 23:10:00|871|866|870.6|865.6|871.1|866.1|870.4|865.4|20
1602198900000|2020-10-08 23:15:00|870.4|865.4|870|865|870.6|865.6|870|865|21
1602199200000|2020-10-08 23:20:00|870.5|865.5|869|864|870.5|865.5|868.9|863.9|15
1602199500000|2020-10-08 23:25:00|868.8|863.8|869.3|864.3|869.3|864.3|868.3|863.3|26
1602199800000|2020-10-08 23:30:00|869.5|864.5|869.6|864.6|869.8|864.8|869.2|864.2|27
1602200100000|2020-10-08 23:35:00|869.7|864.7|869.4|864.4|869.7|864.7|869.3|864.3|26
1602200400000|2020-10-08 23:40:00|869.5|864.5|869.3|864.3|869.5|864.5|868.8|863.8|17
1602200700000|2020-10-08 23:45:00|869.4|864.4|869.7|864.7|870.1|865.1|869.3|864.3|17
1602201000000|2020-10-08 23:50:00|869.6|864.6|869.3|864.3|869.8|864.8|869.2|864.2|26
1602201300000|2020-10-08 23:55:00|869.2|864.2|869.6|864.6|869.6|864.6|869.2|864.2|16
1602201600000|2020-10-09 00:00:00|869.5|864.5|871|866|871|866|868.9|863.9|52
1602201900000|2020-10-09 00:05:00|870.9|865.9|871.5|866.5|871.5|866.5|870.6|865.6|22
1602202200000|2020-10-09 00:10:00|871.9|866.9|872.7|867.7|873.4|868.4|871.8|866.8|41
1602202500000|2020-10-09 00:15:00|872.6|867.6|871.8|866.8|872.6|867.6|871.7|866.7|56
1602202800000|2020-10-09 00:20:00|871.9|866.9|871.8|866.8|872.4|867.4|871.4|866.4|30
1602203100000|2020-10-09 00:25:00|871.4|866.4|870.5|865.5|871.7|866.7|870.1|865.1|43
1602203400000|2020-10-09 00:30:00|870.6|865.6|871.8|866.8|871.9|866.9|870.6|865.6|32
1602203700000|2020-10-09 00:35:00|871.7|866.7|871.8|866.8|872.6|867.6|871.6|866.6|21
1602204000000|2020-10-09 00:40:00|871.7|866.7|871|866|871.9|866.9|871|866|27
1602204300000|2020-10-09 00:45:00|870.8|865.8|871.8|866.8|871.8|866.8|870.5|865.5|29
1602204600000|2020-10-09 00:50:00|871.7|866.7|871.6|866.6|871.8|866.8|871.5|866.5|15
1602204900000|2020-10-09 00:55:00|871.8|866.8|873.5|868.5|873.5|868.5|871.3|866.3|35
1602205200000|2020-10-09 01:00:00|873.6|868.6|874.8|869.8|876|871|873.5|868.5|269
1602205500000|2020-10-09 01:05:00|874.7|869.7|874.4|869.4|875.1|870.1|873.8|868.8|154
1602205800000|2020-10-09 01:10:00|874.6|869.6|874.3|869.3|875.2|870.2|874.1|869.1|92
1602206100000|2020-10-09 01:15:00|874.4|869.4|875.7|870.7|876|871|874.3|869.3|144
1602206400000|2020-10-09 01:20:00|875.5|870.5|876|871|876.4|871.4|875.4|870.4|93
1602206700000|2020-10-09 01:25:00|875.9|870.9|875.1|870.1|876|871|874.7|869.7|71
1602207000000|2020-10-09 01:30:00|875.2|870.2|874.1|869.1|875.9|870.9|874|869|104
1602207300000|2020-10-09 01:35:00|874.2|869.2|875.4|870.4|875.8|870.8|874.1|869.1|81
1602207600000|2020-10-09 01:40:00|875.3|870.3|875.1|870.1|875.8|870.8|874.7|869.7|78
1602207900000|2020-10-09 01:45:00|875|870|874.8|869.8|875.3|870.3|874.4|869.4|75
1602208200000|2020-10-09 01:50:00|874.5|869.5|874.7|869.7|875|870|874.2|869.2|65
1602208500000|2020-10-09 01:55:00|874.8|869.8|876.2|871.2|876.2|871.2|874.7|869.7|87
1602208800000|2020-10-09 02:00:00|876.3|871.3|876.5|871.5|877.5|872.5|876.1|871.1|85
1602209100000|2020-10-09 02:05:00|876.6|871.6|876.5|871.5|877.3|872.3|876.4|871.4|36
1602209400000|2020-10-09 02:10:00|876.4|871.4|876.4|871.4|876.4|871.4|876|871|38
1602209700000|2020-10-09 02:15:00|876.5|871.5|876.3|871.3|876.6|871.6|876.1|871.1|30
1602210000000|2020-10-09 02:20:00|876.2|871.2|875.8|870.8|876.5|871.5|875.8|870.8|26
1602210300000|2020-10-09 02:25:00|875.9|870.9|875.6|870.6|875.9|870.9|875.3|870.3|27
1602210600000|2020-10-09 02:30:00|875.5|870.5|876.6|871.6|876.8|871.8|875.5|870.5|45
1602210900000|2020-10-09 02:35:00|876.7|871.7|877.6|872.6|878|873|876.5|871.5|75
1602211200000|2020-10-09 02:40:00|877.7|872.7|878.6|873.6|878.9|873.9|877.6|872.6|58
1602211500000|2020-10-09 02:45:00|878.5|873.5|878|873|878.9|873.9|877.9|872.9|109
1602211800000|2020-10-09 02:50:00|878.1|873.1|877.8|872.8|878.8|873.8|877.8|872.8|50
1602212100000|2020-10-09 02:55:00|877.9|872.9|878.7|873.7|878.7|873.7|877.9|872.9|37
1602212400000|2020-10-09 03:00:00|878.8|873.8|879.8|874.8|880.5|875.5|878.6|873.6|69
1602212700000|2020-10-09 03:05:00|879.7|874.7|879.5|874.5|880.1|875.1|879.3|874.3|52
1602213000000|2020-10-09 03:10:00|879.7|874.7|879.2|874.2|879.8|874.8|879.1|874.1|31
1602213300000|2020-10-09 03:15:00|879.3|874.3|879.2|874.2|879.4|874.4|878.8|873.8|58
1602213600000|2020-10-09 03:20:00|879.3|874.3|879.9|874.9|880|875|878.9|873.9|47
1602213900000|2020-10-09 03:25:00|879.8|874.8|880|875|880|875|879.4|874.4|50
1602214200000|2020-10-09 03:30:00|879.9|874.9|879.6|874.6|880|875|879.2|874.2|48
1602214500000|2020-10-09 03:35:00|879.5|874.5|878.1|873.1|879.5|874.5|878.1|873.1|41
1602214800000|2020-10-09 03:40:00|878.2|873.2|878.5|873.5|878.7|873.7|878.2|873.2|28
1602215100000|2020-10-09 03:45:00|878.4|873.4|877.8|872.8|878.5|873.5|877.7|872.7|32
1602215400000|2020-10-09 03:50:00|877.7|872.7|877.2|872.2|877.7|872.7|876.9|871.9|25
1602215700000|2020-10-09 03:55:00|877.3|872.3|877.5|872.5|877.6|872.6|877.3|872.3|21
1602216000000|2020-10-09 04:00:00|877.6|872.6|878.1|873.1|878.3|873.3|877.5|872.5|36
1602216300000|2020-10-09 04:05:00|878|873|877|872|878|873|877|872|34
1602216600000|2020-10-09 04:10:00|876.9|871.9|876.1|871.1|877|872|876.1|871.1|22
1602216900000|2020-10-09 04:15:00|876.2|871.2|876.6|871.6|876.6|871.6|875.9|870.9|15
1602217200000|2020-10-09 04:20:00|876.7|871.7|877.2|872.2|877.3|872.3|876.6|871.6|19
1602217500000|2020-10-09 04:25:00|877.3|872.3|876.9|871.9|877.5|872.5|876.9|871.9|17
1602217800000|2020-10-09 04:30:00|876.7|871.7|876.8|871.8|877|872|876.5|871.5|19
1602218100000|2020-10-09 04:35:00|876.9|871.9|877.5|872.5|877.6|872.6|876.8|871.8|27
1602218400000|2020-10-09 04:40:00|877.6|872.6|877.4|872.4|877.8|872.8|877.4|872.4|15
1602218700000|2020-10-09 04:45:00|877.6|872.6|877.6|872.6|877.9|872.9|877.2|872.2|22
1602219000000|2020-10-09 04:50:00|877.7|872.7|877.4|872.4|877.7|872.7|877.3|872.3|26
1602219300000|2020-10-09 04:55:00|877.3|872.3|876.7|871.7|877.3|872.3|876.7|871.7|28
1602219600000|2020-10-09 05:00:00|876.8|871.8|877|872|877.1|872.1|876.3|871.3|34
1602219900000|2020-10-09 05:05:00|877.1|872.1|876.7|871.7|877.4|872.4|876.5|871.5|21
1602220200000|2020-10-09 05:10:00|876.6|871.6|876.9|871.9|877.1|872.1|876.1|871.1|31
1602220500000|2020-10-09 05:15:00|877.2|872.2|877.3|872.3|877.4|872.4|876.9|871.9|13
1602220800000|2020-10-09 05:20:00|877.4|872.4|879|874|879.2|874.2|877.3|872.3|49
1602221100000|2020-10-09 05:25:00|879.3|874.3|879.5|874.5|879.6|874.6|878.7|873.7|40
1602221400000|2020-10-09 05:30:00|879.4|874.4|879.6|874.6|880.4|875.4|879|874|56
1602221700000|2020-10-09 05:35:00|879.7|874.7|878|873|880.6|875.6|877.6|872.6|63
1602222000000|2020-10-09 05:40:00|877.3|872.3|878.3|873.3|878.4|873.4|877.1|872.1|62
1602222300000|2020-10-09 05:45:00|878.2|873.2|876.7|871.7|878.8|873.8|876.7|871.7|54
1602222600000|2020-10-09 05:50:00|876.8|871.8|875.7|870.7|876.8|871.8|875.4|870.4|50
1602222900000|2020-10-09 05:55:00|875.8|870.8|875.9|870.9|876.5|871.5|875.5|870.5|32
1602223200000|2020-10-09 06:00:00|876|871|877|872|877.3|872.3|874.7|869.7|87
1602223500000|2020-10-09 06:05:00|877.1|872.1|875.8|870.8|877.2|872.2|875.3|870.3|67
1602223800000|2020-10-09 06:10:00|875.9|870.9|876.5|871.5|880.4|874.3|875.2|870.2|84
1602224100000|2020-10-09 06:15:00|876.4|871.4|880.5|875.5|881.7|876.7|876.3|871.3|56
1602224400000|2020-10-09 06:20:00|880.3|875.3|878.3|873.3|880.3|875.3|878.1|873.1|58
1602224700000|2020-10-09 06:25:00|878.4|873.4|880|875|880.2|875.2|878.2|873.2|42
1602225000000|2020-10-09 06:30:00|879.9|874.9|880.6|875.6|881.4|876.4|879.6|874.6|44
1602225300000|2020-10-09 06:35:00|880.5|875.5|880.5|875.5|881|876|879.9|874.9|37
1602225600000|2020-10-09 06:40:00|880.6|875.6|879.9|874.9|880.6|875.6|879.9|874.9|14
1602225900000|2020-10-09 06:45:00|879.8|874.8|878.2|873.2|879.9|874.9|877.8|872.8|37
1602226200000|2020-10-09 06:50:00|878.1|873.1|880|875|880.9|875.9|877.1|872.1|52
1602226500000|2020-10-09 06:55:00|880.1|875.1|881.5|876.5|881.5|876.5|880.1|875.1|44
1602226800000|2020-10-09 07:00:00|881.4|876.4|882|877|883.3|878.3|881.2|876.2|94
1602227100000|2020-10-09 07:05:00|881.9|876.9|882.2|877.2|882.9|877.9|881.2|876.2|100
1602227400000|2020-10-09 07:10:00|882.3|877.3|881.8|876.8|883|878|881.5|876.5|91
1602227700000|2020-10-09 07:15:00|881.9|876.9|881.5|876.5|882.1|877.1|881.2|876.2|66
1602228000000|2020-10-09 07:20:00|881.6|876.6|881.7|876.7|882.3|877.3|881.5|876.5|41
1602228300000|2020-10-09 07:25:00|881.8|876.8|881.4|876.4|882|877|881.2|876.2|60
1602228600000|2020-10-09 07:30:00|881.5|876.5|881.9|876.9|882.2|877.2|881.3|876.3|95
1602228900000|2020-10-09 07:35:00|882|877|882.2|877.2|882.2|877.2|881.5|876.5|61
1602229200000|2020-10-09 07:40:00|882.1|877.1|882.1|877.1|882.2|877.2|881.6|876.6|67
1602229500000|2020-10-09 07:45:00|882|877|881.9|876.9|882.7|877.7|881.9|876.9|55
1602229800000|2020-10-09 07:50:00|882|877|885.2|880.2|885.3|880.3|882|877|73
1602230100000|2020-10-09 07:55:00|885.3|880.3|885.1|880.1|885.4|880.4|884.6|879.6|83
1602230400000|2020-10-09 08:00:00|885.2|880.2|886.5|881.5|887.6|882.6|885.1|880.1|170
1602230700000|2020-10-09 08:05:00|886.4|881.4|886.2|881.2|887.7|882.7|886.2|881.2|110
1602231000000|2020-10-09 08:10:00|886.3|881.3|885.4|880.4|886.8|881.8|885.4|880.4|79
1602231300000|2020-10-09 08:15:00|885.2|880.2|884.4|879.4|885.5|880.5|883.7|878.7|108
1602231600000|2020-10-09 08:20:00|884.3|879.3|885|880|886|881|884.2|879.2|61
1602231900000|2020-10-09 08:25:00|884.9|879.9|882.4|877.4|885|880|882.4|877.4|68
1602232200000|2020-10-09 08:30:00|882.5|877.5|882.8|877.8|883.5|878.5|880.9|875.9|56
1602232500000|2020-10-09 08:35:00|882.4|877.4|881.7|876.7|882.4|877.4|880.8|875.8|39
1602232800000|2020-10-09 08:40:00|881.6|876.6|881.9|876.9|882|877|880.6|875.6|57
1602233100000|2020-10-09 08:45:00|882|877|881.8|876.8|882.1|877.1|880.5|875.5|75
1602233400000|2020-10-09 08:50:00|881.7|876.7|881.3|876.3|882.1|877.1|881.3|876.3|52
1602233700000|2020-10-09 08:55:00|881.2|876.2|881.9|876.9|882.1|877.1|881.2|876.2|63
1602234000000|2020-10-09 09:00:00|881.8|876.8|881.4|876.4|882.2|877.2|881.1|876.1|55
1602234300000|2020-10-09 09:05:00|881.3|876.3|882.3|877.3|882.4|877.4|881.3|876.3|47
1602234600000|2020-10-09 09:10:00|882.2|877.2|881.9|876.9|882.5|877.5|881.8|876.8|35
1602234900000|2020-10-09 09:15:00|882|877|881.9|876.9|882.8|877.8|881.9|876.9|44
1602235200000|2020-10-09 09:20:00|882|877|882|877|882.5|877.5|881.8|876.8|60
1602235500000|2020-10-09 09:25:00|882.2|877.2|882.6|877.6|882.7|877.7|881.8|876.8|47
1602235800000|2020-10-09 09:30:00|882.7|877.7|882.2|877.2|882.7|877.7|881.9|876.9|36
1602236100000|2020-10-09 09:35:00|882.3|877.3|881.6|876.6|882.6|877.6|881.6|876.6|34
1602236400000|2020-10-09 09:40:00|881.4|876.4|881.2|876.2|881.6|876.6|880.6|875.6|54
1602236700000|2020-10-09 09:45:00|881.3|876.3|881.8|876.8|881.9|876.9|881|876|23
1602237000000|2020-10-09 09:50:00|881.7|876.7|881.4|876.4|881.8|876.8|881.2|876.2|33
1602237300000|2020-10-09 09:55:00|881.2|876.2|881.6|876.6|882.2|877.2|881|876|29
1602237600000|2020-10-09 10:00:00|881.5|876.5|881.9|876.9|882.7|877.7|881.5|876.5|37
1602237900000|2020-10-09 10:05:00|881.8|876.8|882.2|877.2|882.2|877.2|881.8|876.8|47
1602238200000|2020-10-09 10:10:00|882.3|877.3|882.3|877.3|882.8|877.8|882|877|29
1602238500000|2020-10-09 10:15:00|882.2|877.2|881.6|876.6|882.2|877.2|881|876|33
1602238800000|2020-10-09 10:20:00|881.5|876.5|882.3|877.3|882.3|877.3|881.4|876.4|22
1602239100000|2020-10-09 10:25:00|882.4|877.4|883.7|878.7|883.8|878.8|882.3|877.3|47
1602239400000|2020-10-09 10:30:00|883.8|878.8|884.6|879.6|884.8|879.8|883.4|878.4|67
1602239700000|2020-10-09 10:35:00|884.7|879.7|883.7|878.7|885.1|880.1|883.4|878.4|68
1602240000000|2020-10-09 10:40:00|883.9|878.9|883.8|878.8|884.9|879.9|883.7|878.7|65
1602240300000|2020-10-09 10:45:00|883.9|878.9|882.8|877.8|884.1|879.1|882.6|877.6|65
1602240600000|2020-10-09 10:50:00|882.9|877.9|882.7|877.7|883.2|878.2|882|877|93
1602240900000|2020-10-09 10:55:00|882.6|877.6|882.3|877.3|883.1|878.1|881.5|876.5|65
1602241200000|2020-10-09 11:00:00|882.4|877.4|885.3|880.3|885.4|880.4|881.9|876.9|120
1602241500000|2020-10-09 11:05:00|885.4|880.4|886.3|881.3|886.4|881.4|885.2|880.2|87
1602241800000|2020-10-09 11:10:00|886.1|881.1|887.8|882.8|887.8|882.8|885.2|880.2|85
1602242100000|2020-10-09 11:15:00|887.7|882.7|888.1|883.1|888.5|883.5|887.7|882.7|84
1602242400000|2020-10-09 11:20:00|888|883|889.3|884.3|889.3|884.3|888|883|58
1602242700000|2020-10-09 11:25:00|889.2|884.2|888.4|883.4|889.5|884.5|888.3|883.3|104
1602243000000|2020-10-09 11:30:00|888.3|883.3|888.7|883.7|889.7|884.7|888.2|883.2|106
1602243300000|2020-10-09 11:35:00|888.8|883.8|888.6|883.6|890|885|888.4|883.4|75
1602243600000|2020-10-09 11:40:00|888.4|883.4|887.7|882.7|889.1|884.1|887.6|882.6|40
1602243900000|2020-10-09 11:45:00|887.8|882.8|887.4|882.4|887.9|882.9|887.3|882.3|33
1602244200000|2020-10-09 11:50:00|887.2|882.2|886.9|881.9|887.7|882.7|886.5|881.5|101
1602244500000|2020-10-09 11:55:00|886.8|881.8|886.2|881.2|887.2|882.2|885.9|880.9|86
1602244800000|2020-10-09 12:00:00|886.1|881.1|886.7|881.7|888.1|883.1|886.1|881.1|111
1602245100000|2020-10-09 12:05:00|887|882|888.7|883.7|889.5|884.5|887|882|107
1602245400000|2020-10-09 12:10:00|888.6|883.6|886.9|881.9|889|884|886.8|881.8|71
1602245700000|2020-10-09 12:15:00|887|882|887.6|882.6|888.4|883.4|886.9|881.9|98
1602246000000|2020-10-09 12:20:00|887.8|882.8|889.3|884.3|889.8|884.8|887.8|882.8|125
1602246300000|2020-10-09 12:25:00|889.5|884.5|888.8|883.8|890|885|888.4|883.4|105
1602246600000|2020-10-09 12:30:00|888.9|883.9|892.9|887.9|893.6|888.6|888.9|883.9|240
1602246900000|2020-10-09 12:35:00|892.8|887.8|891.8|886.8|893|888|890.7|885.7|172
1602247200000|2020-10-09 12:40:00|891.7|886.7|892.9|887.9|893.5|888.5|891.6|886.6|152
1602247500000|2020-10-09 12:45:00|893|888|895.2|890.2|896.4|891.4|892.8|887.8|239
1602247800000|2020-10-09 12:50:00|895.1|890.1|895.4|890.4|895.8|890.8|894.5|889.5|205
1602248100000|2020-10-09 12:55:00|895.3|890.3|897.9|892.9|898.1|893.1|895.3|890.3|197
1602248400000|2020-10-09 13:00:00|897.8|892.8|899.4|894.4|902|897|897.6|892.6|344
1602248700000|2020-10-09 13:05:00|899.5|894.5|897.6|892.6|900.1|895.1|896.1|891.1|242
1602249000000|2020-10-09 13:10:00|897.7|892.7|893.7|888.7|898.4|893.4|893.3|888.3|134
1602249300000|2020-10-09 13:15:00|893.8|888.8|893.8|888.8|894.3|889.3|893.4|888.4|133
1602249600000|2020-10-09 13:20:00|893.7|888.7|894.4|889.4|895.8|890.8|893.6|888.6|193
1602249900000|2020-10-09 13:25:00|894.2|889.2|895|890|895.4|890.4|893.3|888.3|128
1602250200000|2020-10-09 13:30:00|895.2|890.2|896.5|891.5|897.5|892.5|895.1|890.1|260
1602250500000|2020-10-09 13:35:00|896.7|891.7|893.8|888.8|896.9|891.9|892.1|887.1|225
1602250800000|2020-10-09 13:40:00|894|889|892|887|894.4|889.4|891.9|886.9|164
1602251100000|2020-10-09 13:45:00|892.1|887.1|891.6|886.6|893.1|888.1|889.2|884.2|218
1602251400000|2020-10-09 13:50:00|891.4|886.4|892.7|887.7|893|888|889.6|884.6|218
1602251700000|2020-10-09 13:55:00|892.8|887.8|893.8|888.8|894.4|889.4|891.7|886.7|277
1602252000000|2020-10-09 14:00:00|894|889|895.1|890.1|896.4|891.4|894|889|271
1602252300000|2020-10-09 14:05:00|894.9|889.9|891.4|886.4|896.4|891.4|891.2|886.2|227
1602252600000|2020-10-09 14:10:00|891.5|886.5|891.2|886.2|892.8|887.8|890.1|885.1|237
1602252900000|2020-10-09 14:15:00|891.1|886.1|890.3|885.3|892.2|887.2|890.3|885.3|215
1602253200000|2020-10-09 14:20:00|890.4|885.4|890.8|885.8|891.1|886.1|889.6|884.6|124
1602253500000|2020-10-09 14:25:00|891.1|886.1|891.7|886.7|892|887|890.7|885.7|173
1602253800000|2020-10-09 14:30:00|892|887|891.4|886.4|892.9|887.9|890.9|885.9|191
1602254100000|2020-10-09 14:35:00|891.3|886.3|891.4|886.4|891.8|886.8|890.4|885.4|193
1602254400000|2020-10-09 14:40:00|891.2|886.2|891.1|886.1|891.5|886.5|890.8|885.8|122
1602254700000|2020-10-09 14:45:00|891.2|886.2|892.8|887.8|893.8|888.8|891.2|886.2|215
1602255000000|2020-10-09 14:50:00|892.9|887.9|892.4|887.4|894|889|892|887|200
1602255300000|2020-10-09 14:55:00|892.5|887.5|892.1|887.1|893.7|888.7|891.6|886.6|228
1602255600000|2020-10-09 15:00:00|892.3|887.3|890.3|885.3|892.3|887.3|889.5|884.5|130
1602255900000|2020-10-09 15:05:00|890.1|885.1|891.2|886.2|892.4|887.4|890.1|885.1|169
1602256200000|2020-10-09 15:10:00|891.3|886.3|892.9|887.9|893.4|888.4|891.3|886.3|154
1602256500000|2020-10-09 15:15:00|892.8|887.8|891.6|886.6|893.3|888.3|891.2|886.2|125
1602256800000|2020-10-09 15:20:00|891.7|886.7|889.9|884.9|892.5|887.5|889.7|884.7|86
1602257100000|2020-10-09 15:25:00|890|885|890.9|885.9|891.1|886.1|889|884|179
1602257400000|2020-10-09 15:30:00|891|886|889.1|884.1|891.1|886.1|888.8|883.8|164
1602257700000|2020-10-09 15:35:00|889.3|884.3|889.9|884.9|891.2|886.2|889.1|884.1|117
1602258000000|2020-10-09 15:40:00|889.7|884.7|889.3|884.3|889.7|884.7|888.7|883.7|170
1602258300000|2020-10-09 15:45:00|889.2|884.2|892.6|887.6|892.7|887.7|889|884|182
1602258600000|2020-10-09 15:50:00|892.5|887.5|891.4|886.4|893.4|888.4|890.5|885.5|263
1602258900000|2020-10-09 15:55:00|891.3|886.3|891|886|892.1|887.1|890.5|885.5|217
1602259200000|2020-10-09 16:00:00|890.8|885.8|889.3|884.3|891.4|886.4|889|884|199
1602259500000|2020-10-09 16:05:00|889.4|884.4|890.4|885.4|890.5|885.5|889.2|884.2|102
1602259800000|2020-10-09 16:10:00|890.3|885.3|892.1|887.1|892.1|887.1|890.3|885.3|82
1602260100000|2020-10-09 16:15:00|892.2|887.2|892.5|887.5|892.5|887.5|891.4|886.4|128
1602260400000|2020-10-09 16:20:00|892.4|887.4|892.2|887.2|893.4|888.4|892.2|887.2|164
1602260700000|2020-10-09 16:25:00|892.3|887.3|890.6|885.6|893|888|890.1|885.1|180
1602261000000|2020-10-09 16:30:00|890.8|885.8|890.9|885.9|892|887|890.3|885.3|136
1602261300000|2020-10-09 16:35:00|891|886|890.2|885.2|891.3|886.3|889.8|884.8|61
1602261600000|2020-10-09 16:40:00|890.3|885.3|891|886|893.3|888.3|890|885|142
1602261900000|2020-10-09 16:45:00|891.1|886.1|891.8|886.8|892.8|887.8|891.1|886.1|93
1602262200000|2020-10-09 16:50:00|891.7|886.7|891.3|886.3|892.7|887.7|891|886|72
1602262500000|2020-10-09 16:55:00|891.5|886.5|891.2|886.2|891.6|886.6|889.2|884.2|122
1602262800000|2020-10-09 17:00:00|891.3|886.3|890|885|891.6|886.6|889.6|884.6|211
1602263100000|2020-10-09 17:05:00|890.1|885.1|890|885|891.2|886.2|889.8|884.8|113
1602263400000|2020-10-09 17:10:00|890.1|885.1|890.6|885.6|890.6|885.6|889.4|884.4|94
1602263700000|2020-10-09 17:15:00|890.7|885.7|889.9|884.9|891|886|889.6|884.6|124
1602264000000|2020-10-09 17:20:00|890|885|889.2|884.2|890.1|885.1|889.2|884.2|91
1602264300000|2020-10-09 17:25:00|889.1|884.1|889.1|884.1|889.6|884.6|888.8|883.8|133
1602264600000|2020-10-09 17:30:00|889|884|889.7|884.7|889.7|884.7|888.7|883.7|80
1602264900000|2020-10-09 17:35:00|889.6|884.6|890.1|885.1|890.1|885.1|889.4|884.4|67
1602265200000|2020-10-09 17:40:00|890|885|890.7|885.7|890.9|885.9|889.8|884.8|89
1602265500000|2020-10-09 17:45:00|890.8|885.8|892.7|887.7|892.7|887.7|890.5|885.5|87
1602265800000|2020-10-09 17:50:00|892.6|887.6|892.7|887.7|892.7|887.7|891.7|886.7|75
1602266100000|2020-10-09 17:55:00|892.8|887.8|892.9|887.9|893.1|888.1|892.6|887.6|57
1602266400000|2020-10-09 18:00:00|893|888|893.2|888.2|893.2|888.2|892.6|887.6|87
1602266700000|2020-10-09 18:05:00|893|888|893.4|888.4|893.7|888.7|892.8|887.8|71
1602267000000|2020-10-09 18:10:00|893.3|888.3|894|889|894.1|889.1|893.3|888.3|64
1602267300000|2020-10-09 18:15:00|894.1|889.1|894|889|894.2|889.2|893.8|888.8|43
1602267600000|2020-10-09 18:20:00|893.9|888.9|893.6|888.6|894.1|889.1|893|888|52
1602267900000|2020-10-09 18:25:00|893.8|888.8|893.9|888.9|893.9|888.9|893.2|888.2|71
1602268200000|2020-10-09 18:30:00|893.8|888.8|895.1|890.1|895.2|890.2|893.1|888.1|50
1602268500000|2020-10-09 18:35:00|895.2|890.2|894.3|889.3|895.2|890.2|894.2|889.2|71
1602268800000|2020-10-09 18:40:00|894.2|889.2|894.7|889.7|894.9|889.9|893.4|888.4|122
1602269100000|2020-10-09 18:45:00|894.5|889.5|894.2|889.2|894.8|889.8|893.1|888.1|87
1602269400000|2020-10-09 18:50:00|894.1|889.1|893.9|888.9|894.3|889.3|893.2|888.2|100
1602269700000|2020-10-09 18:55:00|893.8|888.8|893.9|888.9|894.4|889.4|893.6|888.6|98
1602270000000|2020-10-09 19:00:00|893.8|888.8|893.1|888.1|894|889|893.1|888.1|77
1602270300000|2020-10-09 19:05:00|892.9|887.9|892.7|887.7|893|888|892.4|887.4|47
1602270600000|2020-10-09 19:10:00|892.6|887.6|892.7|887.7|893|888|892.5|887.5|62
1602270900000|2020-10-09 19:15:00|892.8|887.8|892.9|887.9|893.1|888.1|892.7|887.7|69
1602271200000|2020-10-09 19:20:00|893|888|893.6|888.6|894|889|892.7|887.7|43
1602271500000|2020-10-09 19:25:00|893.5|888.5|894.1|889.1|894.3|889.3|893.5|888.5|37
1602271800000|2020-10-09 19:30:00|894|889|893.9|888.9|894.1|889.1|893.2|888.2|49
1602272100000|2020-10-09 19:35:00|894|889|893.7|888.7|894.2|889.2|893.4|888.4|63
1602272400000|2020-10-09 19:40:00|893.8|888.8|894.5|889.5|894.5|889.5|893.7|888.7|53
1602272700000|2020-10-09 19:45:00|894.4|889.4|894.6|889.6|894.7|889.7|894.1|889.1|85
1602273000000|2020-10-09 19:50:00|894.7|889.7|894.4|889.4|895.2|890.2|893.9|888.9|52
1602273300000|2020-10-09 19:55:00|894.3|889.3|894.5|889.5|894.8|889.8|893.9|888.9|90
1602273600000|2020-10-09 20:00:00|894.4|889.4|894.1|889.1|894.4|889.4|893.8|888.8|19
1602273900000|2020-10-09 20:05:00|893.9|888.9|894.3|889.3|894.3|889.3|893.8|888.8|21
1602274200000|2020-10-09 20:10:00|894.2|889.2|894.2|889.2|894.2|889.2|893.8|888.8|8
1602274500000|2020-10-09 20:15:00|894.3|889.3|894.3|889.3|894.7|889.7|894.1|889.1|16
1602274800000|2020-10-09 20:20:00|894.2|889.2|894.3|889.3|894.4|889.4|894.2|889.2|4
1602275100000|2020-10-09 20:25:00|893.9|888.9|893.9|888.9|894.2|889.2|893.7|888.7|15
1602275400000|2020-10-09 20:30:00|894|889|894.3|889.3|894.5|889.5|893.8|888.8|21
1602275700000|2020-10-09 20:35:00|894.2|889.2|894|889|894.7|889.7|894|889|12
1602276000000|2020-10-09 20:40:00|894.1|889.1|894.4|889.4|894.4|889.4|893.8|888.8|11
1602276300000|2020-10-09 20:45:00|894.5|889.5|894.4|889.4|894.7|889.7|894.3|889.3|20
1602276600000|2020-10-09 20:50:00|894.3|889.3|893.8|888.8|894.3|889.3|893.8|888.8|14
1602276900000|2020-10-09 20:55:00|893.9|888.9|900.2|880.2|900.4|888.9|893.4|880.2|29
1602453600000|2020-10-11 22:00:00|899|879|889.2|884.2|899.7|884.3|888.4|878.8|124
1602453900000|2020-10-11 22:05:00|889.1|884.1|889.1|884.1|891.2|886.2|888.4|883.4|86
1602454200000|2020-10-11 22:10:00|889|884|888.7|883.7|889.2|884.2|886.7|881.7|64
1602454500000|2020-10-11 22:15:00|888.6|883.6|891.2|886.2|891.8|886.8|888.6|883.6|67
1602454800000|2020-10-11 22:20:00|891.3|886.3|891.1|886.1|891.9|886.9|890.3|885.3|46
1602455100000|2020-10-11 22:25:00|891.3|886.3|891|886|892|887|891|886|32
1602455400000|2020-10-11 22:30:00|890.9|885.9|890.8|885.8|891.2|886.2|890.3|885.3|27
1602455700000|2020-10-11 22:35:00|890.9|885.9|891.1|886.1|891.3|886.3|890.5|885.5|31
1602456000000|2020-10-11 22:40:00|890.9|885.9|891.7|886.7|891.8|886.8|890.9|885.9|28
1602456300000|2020-10-11 22:45:00|891.6|886.6|891.9|886.9|892.1|887.1|891.6|886.6|12
1602456600000|2020-10-11 22:50:00|892|887|891.2|886.2|892|887|891|886|32
1602456900000|2020-10-11 22:55:00|891|886|890.2|885.2|891|886|890|885|20
1602457200000|2020-10-11 23:00:00|890.3|885.3|890.6|885.6|891|886|890.2|885.2|60
1602457500000|2020-10-11 23:05:00|890.5|885.5|891.7|886.7|891.7|886.7|890.4|885.4|39
1602457800000|2020-10-11 23:10:00|891.8|886.8|892.6|887.6|892.6|887.6|891.6|886.6|28
1602458100000|2020-10-11 23:15:00|892.5|887.5|892.9|887.9|893.2|888.2|892.5|887.5|31
1602458400000|2020-10-11 23:20:00|892.7|887.7|892.4|887.4|892.8|887.8|892.1|887.1|55
1602458700000|2020-10-11 23:25:00|892.1|887.1|891.4|886.4|892.2|887.2|891.2|886.2|25
1602459000000|2020-10-11 23:30:00|891.3|886.3|890.2|885.2|892|887|889.6|884.6|65
1602459300000|2020-10-11 23:35:00|890.3|885.3|891.2|886.2|891.8|886.8|890.2|885.2|57
1602459600000|2020-10-11 23:40:00|891.5|886.5|890.7|885.7|891.5|886.5|890.5|885.5|44
1602459900000|2020-10-11 23:45:00|890.8|885.8|891.4|886.4|891.6|886.6|890.6|885.6|37
1602460200000|2020-10-11 23:50:00|891.6|886.6|890|885|891.6|886.6|890|885|37
1602460500000|2020-10-11 23:55:00|889.9|884.9|889.4|884.4|890.3|885.3|889.2|884.2|35
1602460800000|2020-10-12 00:00:00|889.2|884.2|886.4|881.4|889.2|884.2|886.3|881.3|50
1602461100000|2020-10-12 00:05:00|886.5|881.5|883.2|878.2|886.5|881.5|881.4|876.4|108
1602461400000|2020-10-12 00:10:00|883|878|883|878|883.3|878.3|881.7|876.7|65
1602461700000|2020-10-12 00:15:00|883.1|878.1|881.7|876.7|883.5|878.5|881.4|876.4|76
1602462000000|2020-10-12 00:20:00|881.8|876.8|884.2|879.2|884.2|879.2|881.8|876.8|46
1602462300000|2020-10-12 00:25:00|884.1|879.1|883.8|878.8|884.6|879.6|883.7|878.7|47
1602462600000|2020-10-12 00:30:00|883.9|878.9|884.7|879.7|884.7|879.7|883.6|878.6|48
1602462900000|2020-10-12 00:35:00|884.6|879.6|884.6|879.6|884.7|879.7|884.5|879.5|17
1602463200000|2020-10-12 00:40:00|884.7|879.7|884.9|879.9|885.1|880.1|884.7|879.7|16
1602463500000|2020-10-12 00:45:00|884.7|879.7|884.2|879.2|884.9|879.9|883.9|878.9|45
1602463800000|2020-10-12 00:50:00|884.3|879.3|882.3|877.3|884.5|879.5|882|877|70
1602464100000|2020-10-12 00:55:00|882.5|877.5|884|879|884.1|879.1|882.3|877.3|65
1602464400000|2020-10-12 01:00:00|884.2|879.2|882.4|877.4|884.2|879.2|881|876|177
1602464700000|2020-10-12 01:05:00|882.3|877.3|883.1|878.1|883.3|878.3|881.4|876.4|123
1602465000000|2020-10-12 01:10:00|883.2|878.2|883.2|878.2|884.4|879.4|883.1|878.1|105
1602465300000|2020-10-12 01:15:00|883.3|878.3|885.1|880.1|885.3|880.3|882.7|877.7|105
1602465600000|2020-10-12 01:20:00|885.3|880.3|887.2|882.2|887.9|882.9|885|880|90
1602465900000|2020-10-12 01:25:00|887.3|882.3|881.9|876.9|888|883|881.9|876.9|178
1602466200000|2020-10-12 01:30:00|882|877|884.9|879.9|885.3|880.3|881.9|876.9|88
1602466500000|2020-10-12 01:35:00|885|880|885.8|880.8|886|881|885|880|79
1602466800000|2020-10-12 01:40:00|885.9|880.9|887|882|887.3|882.3|885.6|880.6|46
1602467100000|2020-10-12 01:45:00|887.2|882.2|886.6|881.6|887.2|882.2|885.6|880.6|75
1602467400000|2020-10-12 01:50:00|886.7|881.7|887|882|887.4|882.4|886.4|881.4|39
1602467700000|2020-10-12 01:55:00|887.1|882.1|887.7|882.7|888.1|883.1|886.9|881.9|41
1602468000000|2020-10-12 02:00:00|887.6|882.6|887.2|882.2|888.1|883.1|887.2|882.2|85
1602468300000|2020-10-12 02:05:00|887.3|882.3|887.4|882.4|888.4|883.4|887.3|882.3|64
1602468600000|2020-10-12 02:10:00|887.5|882.5|887.6|882.6|887.7|882.7|886.8|881.8|50
1602468900000|2020-10-12 02:15:00|887.7|882.7|887.2|882.2|887.7|882.7|887.2|882.2|53
1602469200000|2020-10-12 02:20:00|887.3|882.3|886.9|881.9|887.5|882.5|886.9|881.9|29
1602469500000|2020-10-12 02:25:00|887|882|887.3|882.3|887.8|882.8|886.9|881.9|22
1602469800000|2020-10-12 02:30:00|887.2|882.2|887.8|882.8|887.9|882.9|886.9|881.9|18
1602470100000|2020-10-12 02:35:00|887.7|882.7|887.2|882.2|888|883|887|882|40
1602470400000|2020-10-12 02:40:00|887.5|882.5|887.4|882.4|887.9|882.9|887|882|64
1602470700000|2020-10-12 02:45:00|887.5|882.5|887.4|882.4|887.6|882.6|887.2|882.2|33
1602471000000|2020-10-12 02:50:00|887.3|882.3|886.9|881.9|888.1|883.1|886.9|881.9|48
1602471300000|2020-10-12 02:55:00|886.8|881.8|887.3|882.3|887.4|882.4|886.8|881.8|29
1602471600000|2020-10-12 03:00:00|887.4|882.4|887.3|882.3|887.4|882.4|887.2|882.2|10
1602471900000|2020-10-12 03:05:00|887.2|882.2|887.6|882.6|887.7|882.7|887.2|882.2|20
1602472200000|2020-10-12 03:10:00|887.5|882.5|886.7|881.7|887.6|882.6|886.3|881.3|38
1602472500000|2020-10-12 03:15:00|886.8|881.8|888.1|883.1|888.1|883.1|886.8|881.8|32
1602472800000|2020-10-12 03:20:00|888.2|883.2|888.9|883.9|889.4|884.4|887.7|882.7|88
1602473100000|2020-10-12 03:25:00|888.8|883.8|888.8|883.8|888.9|883.9|888.5|883.5|27
1602473400000|2020-10-12 03:30:00|888.7|883.7|888.7|883.7|889.3|884.3|888.7|883.7|39
1602473700000|2020-10-12 03:35:00|888.8|883.8|888.2|883.2|889|884|888|883|26
1602474000000|2020-10-12 03:40:00|888.1|883.1|888.1|883.1|888.1|883.1|888|883|5
1602474300000|2020-10-12 03:45:00|888.2|883.2|888.7|883.7|888.7|883.7|888.2|883.2|13
1602474600000|2020-10-12 03:50:00|888.8|883.8|888|883|889.5|884.5|887.9|882.9|43
1602474900000|2020-10-12 03:55:00|887.9|882.9|888.7|883.7|889.1|884.1|887.9|882.9|41
1602475200000|2020-10-12 04:00:00|888.9|883.9|889.2|884.2|889.2|884.2|888.6|883.6|53
1602475500000|2020-10-12 04:05:00|889.1|884.1|889.3|884.3|889.3|884.3|888.6|883.6|19
1602475800000|2020-10-12 04:10:00|889.5|884.5|888.9|883.9|889.5|884.5|888.8|883.8|15
1602476100000|2020-10-12 04:15:00|888.8|883.8|888.7|883.7|888.8|883.8|888.6|883.6|8
1602476400000|2020-10-12 04:20:00|888.6|883.6|890.6|885.6|890.8|885.8|888.6|883.6|42
1602476700000|2020-10-12 04:25:00|890.3|885.3|889.8|884.8|890.6|885.6|889.6|884.6|57
1602477000000|2020-10-12 04:30:00|889.7|884.7|889.2|884.2|889.8|884.8|888.9|883.9|46
1602477300000|2020-10-12 04:35:00|889.4|884.4|890.1|885.1|890.2|885.2|889.1|884.1|28
1602477600000|2020-10-12 04:40:00|890|885|890.9|885.9|890.9|885.9|889.9|884.9|43
1602477900000|2020-10-12 04:45:00|890.8|885.8|890.7|885.7|891.5|886.5|890.7|885.7|43
1602478200000|2020-10-12 04:50:00|890.5|885.5|890.3|885.3|891.1|886.1|890.1|885.1|31
1602478500000|2020-10-12 04:55:00|890.2|885.2|889.9|884.9|890.2|885.2|889.8|884.8|16
1602478800000|2020-10-12 05:00:00|889.5|884.5|891.5|886.5|891.6|886.6|889.2|884.2|42
1602479100000|2020-10-12 05:05:00|891.6|886.6|891.3|886.3|892|887|890.9|885.9|42
1602479400000|2020-10-12 05:10:00|891.5|886.5|892.8|887.8|893|888|891.3|886.3|70
1602479700000|2020-10-12 05:15:00|892.5|887.5|892.1|887.1|892.5|887.5|891|886|24
1602480000000|2020-10-12 05:20:00|892.3|887.3|892.3|887.3|892.3|887.3|892|887|25
1602480300000|2020-10-12 05:25:00|892.5|887.5|893|888|893|888|892.3|887.3|42
1602480600000|2020-10-12 05:30:00|893.1|888.1|893.5|888.5|893.8|888.8|892.2|887.2|53
1602480900000|2020-10-12 05:35:00|893.7|888.7|893.4|888.4|893.7|888.7|892.3|887.3|59
1602481200000|2020-10-12 05:40:00|893.3|888.3|894.4|889.4|894.5|889.5|893.2|888.2|27
1602481500000|2020-10-12 05:45:00|894.3|889.3|895|890|895.5|890.5|894.2|889.2|77
1602481800000|2020-10-12 05:50:00|895.1|890.1|894.9|889.9|895.1|890.1|894.3|889.3|42
1602482100000|2020-10-12 05:55:00|894.8|889.8|895|890|895.2|890.2|894.1|889.1|38
1602482400000|2020-10-12 06:00:00|894.9|889.9|894.7|889.7|895.4|890.4|894.1|889.1|104
1602482700000|2020-10-12 06:05:00|894.4|889.4|891.7|886.7|894.4|889.4|891.7|886.7|77
1602483000000|2020-10-12 06:10:00|891.5|886.5|892.1|887.1|892.5|887.5|891.3|886.3|90
1602483300000|2020-10-12 06:15:00|892|887|893.2|888.2|893.3|888.3|892|887|52
1602483600000|2020-10-12 06:20:00|893.3|888.3|892.4|887.4|893.5|888.5|891.8|886.8|67
1602483900000|2020-10-12 06:25:00|892.5|887.5|892.2|887.2|892.5|887.5|891.7|886.7|29
1602484200000|2020-10-12 06:30:00|892.3|887.3|892.4|887.4|892.7|887.7|892.2|887.2|26
1602484500000|2020-10-12 06:35:00|892.5|887.5|892|887|892.8|887.8|892|887|58
1602484800000|2020-10-12 06:40:00|892.2|887.2|892.8|887.8|892.8|887.8|891.9|886.9|51
1602485100000|2020-10-12 06:45:00|892.9|887.9|892.8|887.8|893.3|888.3|892.2|887.2|61
1602485400000|2020-10-12 06:50:00|892.9|887.9|891.4|886.4|893|888|890.9|885.9|75
1602485700000|2020-10-12 06:55:00|891.3|886.3|892.3|887.3|892.3|887.3|890.4|885.4|128
1602486000000|2020-10-12 07:00:00|892|887|891.9|886.9|892.8|887.8|891|886|107
1602486300000|2020-10-12 07:05:00|891.8|886.8|891.4|886.4|892|887|890.9|885.9|94
1602486600000|2020-10-12 07:10:00|891.6|886.6|890.7|885.7|891.6|886.6|889.5|884.5|76
1602486900000|2020-10-12 07:15:00|890.8|885.8|890.7|885.7|891.9|886.9|890.4|885.4|122
1602487200000|2020-10-12 07:20:00|890.6|885.6|889.8|884.8|891.5|886.5|889.6|884.6|163
1602487500000|2020-10-12 07:25:00|889.9|884.9|889.9|884.9|890.2|885.2|889.2|884.2|101
1602487800000|2020-10-12 07:30:00|890|885|890.6|885.6|891.1|886.1|889.3|884.3|79
1602488100000|2020-10-12 07:35:00|890.5|885.5|890.4|885.4|891.3|886.3|889.3|884.3|98
1602488400000|2020-10-12 07:40:00|890.3|885.3|891.4|886.4|891.4|886.4|889.8|884.8|78
1602488700000|2020-10-12 07:45:00|891.3|886.3|890.8|885.8|891.4|886.4|889.9|884.9|71
1602489000000|2020-10-12 07:50:00|890.7|885.7|891.6|886.6|892.4|887.4|890.5|885.5|65
1602489300000|2020-10-12 07:55:00|891.4|886.4|892.6|887.6|892.7|887.7|890.8|885.8|84
1602489600000|2020-10-12 08:00:00|892.7|887.7|893.1|888.1|893.2|888.2|892.3|887.3|54
1602489900000|2020-10-12 08:05:00|893|888|892.2|887.2|893|888|891.3|886.3|55
1602490200000|2020-10-12 08:10:00|892.3|887.3|892.5|887.5|892.6|887.6|892|887|29
1602490500000|2020-10-12 08:15:00|892.3|887.3|892.4|887.4|892.8|887.8|891.9|886.9|24
1602490800000|2020-10-12 08:20:00|892.5|887.5|894.4|889.4|894.8|889.8|892.5|887.5|33
1602491100000|2020-10-12 08:25:00|894.3|889.3|894.2|889.2|895.2|890.2|893.9|888.9|57
1602491400000|2020-10-12 08:30:00|894.3|889.3|893.7|888.7|894.8|889.8|893.5|888.5|60
1602491700000|2020-10-12 08:35:00|893.6|888.6|892.6|887.6|893.9|888.9|892.2|887.2|57
1602492000000|2020-10-12 08:40:00|892.4|887.4|891.8|886.8|892.4|887.4|891.4|886.4|60
1602492300000|2020-10-12 08:45:00|891.7|886.7|890.8|885.8|892.1|887.1|890.7|885.7|53
1602492600000|2020-10-12 08:50:00|890.7|885.7|889.6|884.6|890.9|885.9|889.5|884.5|76
1602492900000|2020-10-12 08:55:00|889.4|884.4|889.4|884.4|890|885|889|884|125
1602493200000|2020-10-12 09:00:00|889.5|884.5|888.9|883.9|889.8|884.8|888.8|883.8|81
1602493500000|2020-10-12 09:05:00|889|884|888.4|883.4|889|884|887.6|882.6|86
1602493800000|2020-10-12 09:10:00|888.3|883.3|888.4|883.4|888.6|883.6|887.8|882.8|59
1602494100000|2020-10-12 09:15:00|888.6|883.6|887.4|882.4|889.2|884.2|887.3|882.3|82
1602494400000|2020-10-12 09:20:00|887.5|882.5|887.5|882.5|888.1|883.1|886.3|881.3|71
1602494700000|2020-10-12 09:25:00|887.4|882.4|885.3|880.3|887.4|882.4|885.2|880.2|91
1602495000000|2020-10-12 09:30:00|885.4|880.4|886.1|881.1|886.7|881.7|885.2|880.2|137
1602495300000|2020-10-12 09:35:00|886.2|881.2|886.9|881.9|887.2|882.2|885.8|880.8|98
1602495600000|2020-10-12 09:40:00|887|882|887.4|882.4|887.6|882.6|886.6|881.6|106
1602495900000|2020-10-12 09:45:00|887.5|882.5|886.2|881.2|887.7|882.7|886.2|881.2|72
1602496200000|2020-10-12 09:50:00|886.3|881.3|887.4|882.4|887.4|882.4|886|881|53
1602496500000|2020-10-12 09:55:00|887.3|882.3|887|882|887.4|882.4|886.2|881.2|59
1602496800000|2020-10-12 10:00:00|887.1|882.1|887.5|882.5|887.9|882.9|887|882|54
1602497100000|2020-10-12 10:05:00|887.6|882.6|888.1|883.1|888.2|883.2|887.4|882.4|37
1602497400000|2020-10-12 10:10:00|888|883|888.2|883.2|888.5|883.5|887.9|882.9|66
1602497700000|2020-10-12 10:15:00|888.1|883.1|889.1|884.1|889.1|884.1|888|883|63
1602498000000|2020-10-12 10:20:00|889|884|889|884|889.2|884.2|888.2|883.2|77
1602498300000|2020-10-12 10:25:00|889.1|884.1|889.1|884.1|889.5|884.5|888.9|883.9|70
1602498600000|2020-10-12 10:30:00|889|884|887.1|882.1|889.5|884.5|886.7|881.7|85
1602498900000|2020-10-12 10:35:00|887|882|887.9|882.9|887.9|882.9|886.6|881.6|87
1602499200000|2020-10-12 10:40:00|887.8|882.8|888.5|883.5|888.7|883.7|887.8|882.8|53
1602499500000|2020-10-12 10:45:00|888.6|883.6|888.8|883.8|889.1|884.1|887.3|882.3|40
1602499800000|2020-10-12 10:50:00|888.7|883.7|888.6|883.6|889|884|888|883|59
1602500100000|2020-10-12 10:55:00|888.7|883.7|888.5|883.5|889.4|884.4|888.4|883.4|90
1602500400000|2020-10-12 11:00:00|888.4|883.4|887.5|882.5|888.7|883.7|886.6|881.6|95
1602500700000|2020-10-12 11:05:00|887.7|882.7|887.5|882.5|887.8|882.8|887.2|882.2|56
1602501000000|2020-10-12 11:10:00|887.6|882.6|887.7|882.7|888.5|883.5|887.5|882.5|78
1602501300000|2020-10-12 11:15:00|887.8|882.8|889.2|884.2|889.4|884.4|887.6|882.6|59
1602501600000|2020-10-12 11:20:00|889.3|884.3|889.6|884.6|889.7|884.7|888.9|883.9|65
1602501900000|2020-10-12 11:25:00|889.7|884.7|889.5|884.5|889.8|884.8|889.2|884.2|59
1602502200000|2020-10-12 11:30:00|889.4|884.4|888.8|883.8|889.5|884.5|888.1|883.1|64
1602502500000|2020-10-12 11:35:00|888.9|883.9|889.1|884.1|889.4|884.4|888.3|883.3|63
1602502800000|2020-10-12 11:40:00|889.3|884.3|889.3|884.3|890.7|885.7|888.7|883.7|84
1602503100000|2020-10-12 11:45:00|889.4|884.4|889.2|884.2|889.7|884.7|889|884|81
1602503400000|2020-10-12 11:50:00|889.1|884.1|889.2|884.2|889.5|884.5|888.4|883.4|93
1602503700000|2020-10-12 11:55:00|889.1|884.1|888.6|883.6|889.2|884.2|888.5|883.5|76
1602504000000|2020-10-12 12:00:00|888.7|883.7|889.5|884.5|889.7|884.7|888.6|883.6|64
1602504300000|2020-10-12 12:05:00|889.3|884.3|890.9|885.9|891|886|888.9|883.9|95
1602504600000|2020-10-12 12:10:00|890.8|885.8|891.9|886.9|892|887|890.1|885.1|95
1602504900000|2020-10-12 12:15:00|892.1|887.1|891.4|886.4|892.4|887.4|890.8|885.8|147
1602505200000|2020-10-12 12:20:00|891.3|886.3|889.2|884.2|891.3|886.3|889.1|884.1|166
1602505500000|2020-10-12 12:25:00|889.3|884.3|888.9|883.9|889.5|884.5|888.2|883.2|149
1602505800000|2020-10-12 12:30:00|889.1|884.1|889.8|884.8|890.6|885.6|888.7|883.7|113
1602506100000|2020-10-12 12:35:00|889.9|884.9|890|885|890.4|885.4|889.2|884.2|84
1602506400000|2020-10-12 12:40:00|889.9|884.9|890.1|885.1|890.7|885.7|888.2|883.2|120
1602506700000|2020-10-12 12:45:00|890|885|892.2|887.2|892.2|887.2|889.7|884.7|131
1602507000000|2020-10-12 12:50:00|892.1|887.1|890.1|885.1|892.1|887.1|890.1|885.1|92
1602507300000|2020-10-12 12:55:00|890|885|889.5|884.5|890.3|885.3|889.4|884.4|131
1602507600000|2020-10-12 13:00:00|889.4|884.4|887.6|882.6|889.6|884.6|887.3|882.3|282
1602507900000|2020-10-12 13:05:00|887.7|882.7|886.4|881.4|887.9|882.9|885.2|880.2|198
1602508200000|2020-10-12 13:10:00|886.5|881.5|885.2|880.2|887|882|885|880|154
1602508500000|2020-10-12 13:15:00|885.3|880.3|886|881|886.2|881.2|884.7|879.7|117
1602508800000|2020-10-12 13:20:00|885.9|880.9|884.6|879.6|886.5|881.5|884.4|879.4|89
1602509100000|2020-10-12 13:25:00|884.7|879.7|884.5|879.5|885.1|880.1|883.7|878.7|105
1602509400000|2020-10-12 13:30:00|884.7|879.7|884|879|885.2|880.2|882.4|877.4|330
1602509700000|2020-10-12 13:35:00|883.9|878.9|883.1|878.1|885.3|880.3|883.1|878.1|243
1602510000000|2020-10-12 13:40:00|882.9|877.9|883|878|884.4|879.4|881.6|876.6|274
1602510300000|2020-10-12 13:45:00|882.9|877.9|883.1|878.1|884.2|879.2|881.7|876.7|238
1602510600000|2020-10-12 13:50:00|883.2|878.2|882|877|883.7|878.7|880.3|875.3|193
1602510900000|2020-10-12 13:55:00|881.9|876.9|884.9|879.9|885.1|880.1|881.7|876.7|101
1602511200000|2020-10-12 14:00:00|885|880|886|881|886.8|881.8|885|880|171
1602511500000|2020-10-12 14:05:00|886.2|881.2|884.9|879.9|886.5|881.5|884.6|879.6|151
1602511800000|2020-10-12 14:10:00|884.8|879.8|886.2|881.2|887.2|882.2|884.1|879.1|170
1602512100000|2020-10-12 14:15:00|886.1|881.1|883.2|878.2|886.2|881.2|882.4|877.4|225
1602512400000|2020-10-12 14:20:00|883.1|878.1|882.9|877.9|883.4|878.4|881.8|876.8|184
1602512700000|2020-10-12 14:25:00|882.8|877.8|884.8|879.8|884.8|879.8|881.4|876.4|175
1602513000000|2020-10-12 14:30:00|884.6|879.6|884.7|879.7|884.9|879.9|883.4|878.4|167
1602513300000|2020-10-12 14:35:00|884.6|879.6|880.8|875.8|884.9|879.9|880.8|875.8|220
1602513600000|2020-10-12 14:40:00|880.9|875.9|883.1|878.1|883.1|878.1|880.8|875.8|238
1602513900000|2020-10-12 14:45:00|883.2|878.2|884|879|884.4|879.4|882.4|877.4|176
1602514200000|2020-10-12 14:50:00|884.1|879.1|883.9|878.9|886|881|883.8|878.8|142
1602514500000|2020-10-12 14:55:00|884|879|883.8|878.8|884.8|879.8|882.8|877.8|170
1602514800000|2020-10-12 15:00:00|883.9|878.9|884.8|879.8|884.8|879.8|883.1|878.1|191
1602515100000|2020-10-12 15:05:00|884.9|879.9|885.5|880.5|886.1|881.1|884.4|879.4|150
1602515400000|2020-10-12 15:10:00|885.4|880.4|882.8|877.8|886|881|882.4|877.4|125
1602515700000|2020-10-12 15:15:00|882.9|877.9|882.9|877.9|883.5|878.5|882.2|877.2|195
1602516000000|2020-10-12 15:20:00|883|878|880.2|875.2|883|878|879.8|874.8|145
1602516300000|2020-10-12 15:25:00|879.8|874.8|878.8|873.8|880.5|875.5|878.8|873.8|87
1602516600000|2020-10-12 15:30:00|878.9|873.9|881.1|876.1|881.4|876.4|878.9|873.9|156
1602516900000|2020-10-12 15:35:00|880.9|875.9|880.7|875.7|881|876|879.6|874.6|119
1602517200000|2020-10-12 15:40:00|880.8|875.8|880|875|880.8|875.8|879.8|874.8|66
1602517500000|2020-10-12 15:45:00|880.1|875.1|880.2|875.2|880.9|875.9|880|875|111
1602517800000|2020-10-12 15:50:00|880.4|875.4|881.2|876.2|881.2|876.2|880.1|875.1|95
1602518100000|2020-10-12 15:55:00|881.1|876.1|881.7|876.7|881.8|876.8|880.7|875.7|86
1602518400000|2020-10-12 16:00:00|881.8|876.8|879.1|874.1|881.8|876.8|879.1|874.1|126
1602518700000|2020-10-12 16:05:00|878.9|873.9|879.6|874.6|880.4|875.4|878.9|873.9|58
1602519000000|2020-10-12 16:10:00|879.5|874.5|880.7|875.7|880.7|875.7|879.2|874.2|64
1602519300000|2020-10-12 16:15:00|880.9|875.9|877.5|872.5|881|876|877.1|872.1|74
1602519600000|2020-10-12 16:20:00|877.6|872.6|879.8|874.8|880.1|875.1|877.6|872.6|72
1602519900000|2020-10-12 16:25:00|879.6|874.6|879.8|874.8|879.9|874.9|878.2|873.2|102
1602520200000|2020-10-12 16:30:00|879.7|874.7|878.7|873.7|880|875|878.2|873.2|66
1602520500000|2020-10-12 16:35:00|878.6|873.6|879.4|874.4|879.7|874.7|878.2|873.2|95
1602520800000|2020-10-12 16:40:00|879.5|874.5|880.3|875.3|880.8|875.8|879.5|874.5|89
1602521100000|2020-10-12 16:45:00|880.4|875.4|882.6|877.6|882.7|877.7|880.2|875.2|99
1602521400000|2020-10-12 16:50:00|882.7|877.7|881.3|876.3|882.7|877.7|881|876|119
1602521700000|2020-10-12 16:55:00|881.2|876.2|881.2|876.2|881.9|876.9|881.1|876.1|128
1602522000000|2020-10-12 17:00:00|881.3|876.3|872.2|867.2|882.5|877.5|871|866|261
1602522300000|2020-10-12 17:05:00|871.9|866.9|875.4|870.4|876.2|871.2|871.4|866.4|178
1602522600000|2020-10-12 17:10:00|875.3|870.3|876.3|871.3|876.4|871.4|874.9|869.9|99
1602522900000|2020-10-12 17:15:00|876.2|871.2|878.7|873.7|878.8|873.8|876.2|871.2|110
1602523200000|2020-10-12 17:20:00|878.8|873.8|878.7|873.7|879.2|874.2|878.4|873.4|104
1602523500000|2020-10-12 17:25:00|878.5|873.5|878.2|873.2|879.5|874.5|878.1|873.1|108
1602523800000|2020-10-12 17:30:00|878.3|873.3|879|874|879.7|874.7|878.1|873.1|95
1602524100000|2020-10-12 17:35:00|879.1|874.1|878.4|873.4|879.5|874.5|878.2|873.2|74
1602524400000|2020-10-12 17:40:00|878.6|873.6|878.2|873.2|879.5|874.5|877.9|872.9|78
1602524700000|2020-10-12 17:45:00|878.3|873.3|879.2|874.2|879.2|874.2|878.2|873.2|65
1602525000000|2020-10-12 17:50:00|879.3|874.3|879.6|874.6|880.1|875.1|878.9|873.9|75
1602525300000|2020-10-12 17:55:00|879.5|874.5|879.8|874.8|880.2|875.2|879.4|874.4|46
1602525600000|2020-10-12 18:00:00|879.7|874.7|879.6|874.6|880.7|875.7|879.3|874.3|74
1602525900000|2020-10-12 18:05:00|879.5|874.5|878.7|873.7|879.8|874.8|878.3|873.3|104
1602526200000|2020-10-12 18:10:00|878.6|873.6|879|874|879.3|874.3|878.3|873.3|95
1602526500000|2020-10-12 18:15:00|878.9|873.9|879.1|874.1|879.1|874.1|878.4|873.4|47
1602526800000|2020-10-12 18:20:00|879.3|874.3|878.9|873.9|879.8|874.8|878.5|873.5|100
1602527100000|2020-10-12 18:25:00|878.8|873.8|879.7|874.7|879.8|874.8|878.7|873.7|66
1602527400000|2020-10-12 18:30:00|879.5|874.5|881|876|882.1|877.1|879.5|874.5|78
1602527700000|2020-10-12 18:35:00|881.1|876.1|880.2|875.2|881.4|876.4|879.7|874.7|46
1602528000000|2020-10-12 18:40:00|880.1|875.1|880.2|875.2|880.5|875.5|878.8|873.8|70
1602528300000|2020-10-12 18:45:00|880.4|875.4|880.4|875.4|880.6|875.6|879.7|874.7|54
1602528600000|2020-10-12 18:50:00|880.6|875.6|880.1|875.1|880.6|875.6|880|875|49
1602528900000|2020-10-12 18:55:00|880|875|879.8|874.8|880.1|875.1|879.6|874.6|39
1602529200000|2020-10-12 19:00:00|879.9|874.9|880.2|875.2|880.2|875.2|879.6|874.6|38
1602529500000|2020-10-12 19:05:00|880.1|875.1|880.6|875.6|880.9|875.9|880.1|875.1|42
1602529800000|2020-10-12 19:10:00|880.5|875.5|880.9|875.9|881|876|880.5|875.5|18
1602530100000|2020-10-12 19:15:00|881|876|880.8|875.8|881.2|876.2|880.8|875.8|17
1602530400000|2020-10-12 19:20:00|880.9|875.9|881.5|876.5|881.5|876.5|880.8|875.8|24
1602530700000|2020-10-12 19:25:00|881.6|876.6|881.8|876.8|882|877|881.5|876.5|32
1602531000000|2020-10-12 19:30:00|881.9|876.9|880.9|875.9|881.9|876.9|880.8|875.8|42
1602531300000|2020-10-12 19:35:00|881|876|880.6|875.6|881.3|876.3|880.6|875.6|40
1602531600000|2020-10-12 19:40:00|880.7|875.7|880.8|875.8|881|876|880.4|875.4|41
1602531900000|2020-10-12 19:45:00|880.6|875.6|880.4|875.4|880.7|875.7|880.4|875.4|23
1602532200000|2020-10-12 19:50:00|880.2|875.2|880.2|875.2|880.6|875.6|879.9|874.9|50
1602532500000|2020-10-12 19:55:00|880.1|875.1|880.1|875.1|880.5|875.5|879.7|874.7|60
1602532800000|2020-10-12 20:00:00|880|875|879.6|874.6|880.3|875.3|879.5|874.5|32
1602533100000|2020-10-12 20:05:00|879.5|874.5|879.8|874.8|879.9|874.9|879.4|874.4|16
1602533400000|2020-10-12 20:10:00|879.7|874.7|880.2|875.2|880.2|875.2|879.7|874.7|14
1602533700000|2020-10-12 20:15:00|880.1|875.1|880.2|875.2|880.2|875.2|880|875|15
1602534000000|2020-10-12 20:20:00|880.4|875.4|880.4|875.4|880.4|875.4|880.4|875.4|1
1602534300000|2020-10-12 20:25:00|880.3|875.3|880.2|875.2|880.3|875.3|880.2|875.2|2
1602534600000|2020-10-12 20:30:00|880.1|875.1|880.5|875.5|880.5|875.5|879.8|874.8|23
1602534900000|2020-10-12 20:35:00|880.3|875.3|880.4|875.4|880.4|875.4|880.3|875.3|2
1602535200000|2020-10-12 20:40:00|880|875|879.8|874.8|880.1|875.1|879.8|874.8|5
1602535500000|2020-10-12 20:45:00|879.9|874.9|879.6|874.6|880|875|879.4|874.4|22
1602535800000|2020-10-12 20:50:00|879.7|874.7|879.8|874.8|880.2|875.2|879.5|874.5|21
1602536100000|2020-10-12 20:55:00|880.1|875.1|879|874|880.2|875.2|878.5|873.5|23
1602540000000|2020-10-12 22:00:00|887.2|867.2|880.8|875.8|889|875.8|880.8|866.9|24
1602540300000|2020-10-12 22:05:00|880.6|875.6|880.9|875.9|880.9|875.9|880.6|875.6|16
1602540600000|2020-10-12 22:10:00|881|876|880.5|875.5|881|876|880.5|875.5|18
1602540900000|2020-10-12 22:15:00|880.4|875.4|880.7|875.7|880.9|875.9|880.4|875.4|13
1602541200000|2020-10-12 22:20:00|880.8|875.8|881.1|876.1|881.5|876.5|880.7|875.7|11
1602541500000|2020-10-12 22:25:00|881|876|880.9|875.9|881|876|880.7|875.7|11
1602541800000|2020-10-12 22:30:00|880.7|875.7|880.6|875.6|880.8|875.8|880.1|875.1|20
1602542100000|2020-10-12 22:35:00|880.5|875.5|880.1|875.1|880.5|875.5|880.1|875.1|11
1602542400000|2020-10-12 22:40:00|880.2|875.2|880.1|875.1|880.2|875.2|880.1|875.1|14
1602542700000|2020-10-12 22:45:00|880.3|875.3|879.5|874.5|880.4|875.4|879.4|874.4|17
1602543000000|2020-10-12 22:50:00|879.4|874.4|879.4|874.4|879.8|874.8|879.4|874.4|13
1602543300000|2020-10-12 22:55:00|879.5|874.5|879.8|874.8|879.9|874.9|879.4|874.4|10
1602543600000|2020-10-12 23:00:00|879.7|874.7|880.1|875.1|880.8|875.8|879.4|874.4|34
1602543900000|2020-10-12 23:05:00|880.2|875.2|879.6|874.6|880.2|875.2|879.6|874.6|6
1602544200000|2020-10-12 23:10:00|879.5|874.5|879.7|874.7|879.8|874.8|879.5|874.5|26
1602544500000|2020-10-12 23:15:00|879.8|874.8|880.2|875.2|880.2|875.2|879.7|874.7|9
1602544800000|2020-10-12 23:20:00|880.3|875.3|880.7|875.7|880.7|875.7|880.3|875.3|10
1602545100000|2020-10-12 23:25:00|880.8|875.8|880.5|875.5|880.8|875.8|880.5|875.5|4
1602545400000|2020-10-12 23:30:00|880.7|875.7|880.5|875.5|880.7|875.7|880.5|875.5|3
1602545700000|2020-10-12 23:35:00|880.6|875.6|881|876|881.2|876.2|880.6|875.6|19
1602546000000|2020-10-12 23:40:00|880.8|875.8|881.6|876.6|881.8|876.8|880.8|875.8|28
1602546300000|2020-10-12 23:45:00|881.5|876.5|882.6|877.6|882.8|877.8|881.5|876.5|41
1602546600000|2020-10-12 23:50:00|882.5|877.5|881.7|876.7|882.5|877.5|881.5|876.5|24
1602546900000|2020-10-12 23:55:00|881.8|876.8|882.4|877.4|883.4|878.4|881.8|876.8|40
1602547200000|2020-10-13 00:00:00|882.3|877.3|879.2|874.2|882.6|877.6|878.6|873.6|96
1602547500000|2020-10-13 00:05:00|879.1|874.1|878|873|881.8|874.8|877.9|868.8|156
1602547800000|2020-10-13 00:10:00|878.1|873.1|878|873|879.3|874.3|877.3|872.3|143
1602548100000|2020-10-13 00:15:00|878.3|873.3|878.7|873.7|878.9|873.9|876.8|871.8|133
1602548400000|2020-10-13 00:20:00|878.6|873.6|879.4|874.4|879.5|874.5|878.6|873.6|55
1602548700000|2020-10-13 00:25:00|879.5|874.5|878.1|873.1|879.6|874.6|877.9|872.9|56
1602549000000|2020-10-13 00:30:00|877.8|872.8|876.7|871.7|878.1|873.1|876.6|871.6|87
1602549300000|2020-10-13 00:35:00|876.9|871.9|878.8|873.8|879.1|874.1|875.9|870.9|135
1602549600000|2020-10-13 00:40:00|878.7|873.7|877.8|872.8|878.9|873.9|877.5|872.5|95
1602549900000|2020-10-13 00:45:00|878|873|878.1|873.1|878.2|873.2|876.7|871.7|52
1602550200000|2020-10-13 00:50:00|878.2|873.2|878.3|873.3|879.2|874.2|878|873|48
1602550500000|2020-10-13 00:55:00|878.5|873.5|878.4|873.4|878.8|873.8|878.2|873.2|35
1602550800000|2020-10-13 01:00:00|878.2|873.2|876.4|871.4|878.3|873.3|876.4|871.4|92
1602551100000|2020-10-13 01:05:00|876.5|871.5|877.5|872.5|877.7|872.7|876.2|871.2|64
1602551400000|2020-10-13 01:10:00|877.4|872.4|877.6|872.6|878|873|876.6|871.6|52
1602551700000|2020-10-13 01:15:00|877.7|872.7|878.7|873.7|879.4|874.4|877.6|872.6|66
1602552000000|2020-10-13 01:20:00|878.6|873.6|878.1|873.1|878.6|873.6|877.7|872.7|32
1602552300000|2020-10-13 01:25:00|878|873|877.6|872.6|878.6|873.6|877.3|872.3|80
1602552600000|2020-10-13 01:30:00|877.5|872.5|878.8|873.8|878.9|873.9|877.4|872.4|78
1602552900000|2020-10-13 01:35:00|878.7|873.7|879|874|879.3|874.3|878.6|873.6|70
1602553200000|2020-10-13 01:40:00|878.9|873.9|878.2|873.2|879.2|874.2|878.2|873.2|34
1602553500000|2020-10-13 01:45:00|877.8|872.8|878.1|873.1|878.3|873.3|877|872|65
1602553800000|2020-10-13 01:50:00|878|873|878.1|873.1|878.4|873.4|877.7|872.7|57
1602554100000|2020-10-13 01:55:00|878.2|873.2|876.6|871.6|878.2|873.2|876.6|871.6|64
1602554400000|2020-10-13 02:00:00|876.3|871.3|874.7|869.7|877.3|872.3|874.7|869.7|67
1602554700000|2020-10-13 02:05:00|874.8|869.8|875|870|875.6|870.6|874.4|869.4|76
1602555000000|2020-10-13 02:10:00|874.9|869.9|875.5|870.5|875.5|870.5|874.4|869.4|68
1602555300000|2020-10-13 02:15:00|875.3|870.3|874.9|869.9|875.6|870.6|874.7|869.7|46
1602555600000|2020-10-13 02:20:00|874.8|869.8|875.1|870.1|875.6|870.6|874.6|869.6|67
1602555900000|2020-10-13 02:25:00|875|870|873.5|868.5|875.1|870.1|872.7|867.7|210
1602556200000|2020-10-13 02:30:00|873.4|868.4|874.8|869.8|874.8|869.8|872.9|867.9|157
1602556500000|2020-10-13 02:35:00|874.9|869.9|874.5|869.5|875.5|870.5|874.1|869.1|79
1602556800000|2020-10-13 02:40:00|874.6|869.6|874.9|869.9|875|870|873.7|868.7|111
1602557100000|2020-10-13 02:45:00|874.8|869.8|872.7|867.7|874.9|869.9|872.7|867.7|62
1602557400000|2020-10-13 02:50:00|872.9|867.9|874.3|869.3|874.9|869.9|872.7|867.7|63
1602557700000|2020-10-13 02:55:00|874.2|869.2|874.9|869.9|874.9|869.9|873.2|868.2|56
1602558000000|2020-10-13 03:00:00|874.8|869.8|874.4|869.4|874.8|869.8|873.9|868.9|55
1602558300000|2020-10-13 03:05:00|874.5|869.5|873.5|868.5|874.8|869.8|873.4|868.4|35
1602558600000|2020-10-13 03:10:00|873.6|868.6|874.2|869.2|874.5|869.5|873.5|868.5|73
1602558900000|2020-10-13 03:15:00|874.1|869.1|874.2|869.2|874.3|869.3|873.8|868.8|32
1602559200000|2020-10-13 03:20:00|874.1|869.1|875.6|870.6|875.6|870.6|873.8|868.8|37
1602559500000|2020-10-13 03:25:00|875.8|870.8|874.8|869.8|875.8|870.8|874.7|869.7|22
1602559800000|2020-10-13 03:30:00|875|870|875|870|875.9|870.9|874.7|869.7|49
1602560100000|2020-10-13 03:35:00|874.8|869.8|876|871|876|871|874.6|869.6|34
1602560400000|2020-10-13 03:40:00|875.8|870.8|874.8|869.8|875.9|870.9|874.7|869.7|32
1602560700000|2020-10-13 03:45:00|875|870|875.6|870.6|876.1|871.1|874.7|869.7|43
1602561000000|2020-10-13 03:50:00|875.7|870.7|875.7|870.7|875.9|870.9|875.4|870.4|35
1602561300000|2020-10-13 03:55:00|875.8|870.8|876|871|876.6|871.6|875.8|870.8|28
1602561600000|2020-10-13 04:00:00|875.9|870.9|875.2|870.2|876|871|875.2|870.2|10
1602561900000|2020-10-13 04:05:00|875.1|870.1|875|870|875.2|870.2|874.5|869.5|28
1602562200000|2020-10-13 04:10:00|875.1|870.1|875.3|870.3|875.6|870.6|875.1|870.1|17
1602562500000|2020-10-13 04:15:00|874.8|869.8|875.9|870.9|875.9|870.9|874.8|869.8|45
1602562800000|2020-10-13 04:20:00|876|871|875.9|870.9|876.1|871.1|875.7|870.7|23
1602563100000|2020-10-13 04:25:00|875.7|870.7|876|871|876.4|871.4|875.7|870.7|31
1602563400000|2020-10-13 04:30:00|875.9|870.9|877|872|877|872|875.6|870.6|53
1602563700000|2020-10-13 04:35:00|877.2|872.2|877.5|872.5|877.6|872.6|876.8|871.8|38
1602564000000|2020-10-13 04:40:00|877.4|872.4|878.1|873.1|878.1|873.1|877.1|872.1|27
1602564300000|2020-10-13 04:45:00|878.4|873.4|878.1|873.1|878.5|873.5|877.5|872.5|47
1602564600000|2020-10-13 04:50:00|878.2|873.2|878|873|878.4|873.4|877.6|872.6|31
1602564900000|2020-10-13 04:55:00|877.9|872.9|877.8|872.8|878|873|877.6|872.6|26
1602565200000|2020-10-13 05:00:00|877.7|872.7|876.8|871.8|877.8|872.8|876.5|871.5|38
1602565500000|2020-10-13 05:05:00|876.9|871.9|877.3|872.3|877.4|872.4|876.5|871.5|44
1602565800000|2020-10-13 05:10:00|877.6|872.6|878.3|873.3|878.4|873.4|877.5|872.5|36
1602566100000|2020-10-13 05:15:00|878.2|873.2|878.4|873.4|878.5|873.5|878|873|32
1602566400000|2020-10-13 05:20:00|878.5|873.5|879.2|874.2|880|875|878.4|873.4|82
1602566700000|2020-10-13 05:25:00|879.3|874.3|879.7|874.7|880.1|875.1|878.8|873.8|70
1602567000000|2020-10-13 05:30:00|879.5|874.5|879.1|874.1|880.7|875.7|879|874|106
1602567300000|2020-10-13 05:35:00|879.4|874.4|879.6|874.6|880.3|875.3|878.3|873.3|74
1602567600000|2020-10-13 05:40:00|879.5|874.5|880.6|875.6|880.6|875.6|879.3|874.3|77
1602567900000|2020-10-13 05:45:00|880.5|875.5|879.3|874.3|880.6|875.6|878.9|873.9|63
1602568200000|2020-10-13 05:50:00|879.2|874.2|878.6|873.6|880|875|878.6|873.6|69
1602568500000|2020-10-13 05:55:00|878.5|873.5|878.7|873.7|878.8|873.8|877.4|872.4|73
1602568800000|2020-10-13 06:00:00|878.8|873.8|877.8|872.8|879|874|877.2|872.2|119
1602569100000|2020-10-13 06:05:00|877.7|872.7|878.6|873.6|878.7|873.7|877.2|872.2|85
1602569400000|2020-10-13 06:10:00|878.4|873.4|878.1|873.1|878.7|873.7|877.7|872.7|64
1602569700000|2020-10-13 06:15:00|878.2|873.2|880.2|875.2|880.5|875.5|877.9|872.9|76
1602570000000|2020-10-13 06:20:00|880.3|875.3|879.7|874.7|880.5|875.5|879.3|874.3|106
1602570300000|2020-10-13 06:25:00|879.8|874.8|879.6|874.6|880.4|875.4|879.4|874.4|115
1602570600000|2020-10-13 06:30:00|879.7|874.7|880.5|875.5|881.7|876.7|879.3|874.3|94
1602570900000|2020-10-13 06:35:00|880.6|875.6|878.5|873.5|881.3|876.3|877.3|872.3|114
1602571200000|2020-10-13 06:40:00|878.6|873.6|878.7|873.7|879.1|874.1|878.1|873.1|55
1602571500000|2020-10-13 06:45:00|878.6|873.6|879|874|879.4|874.4|878|873|89
1602571800000|2020-10-13 06:50:00|879.4|874.4|879.4|874.4|879.6|874.6|878.7|873.7|52
1602572100000|2020-10-13 06:55:00|879.5|874.5|877.6|872.6|879.5|874.5|877.5|872.5|91
1602572400000|2020-10-13 07:00:00|877.8|872.8|873.9|868.9|878|873|872.6|867.6|215
1602572700000|2020-10-13 07:05:00|873.8|868.8|874.1|869.1|874.4|869.4|871.8|866.8|137
1602573000000|2020-10-13 07:10:00|874|869|873.5|868.5|874.4|869.4|873.2|868.2|109
1602573300000|2020-10-13 07:15:00|873.1|868.1|873.7|868.7|874.6|869.6|872.8|867.8|163
1602573600000|2020-10-13 07:20:00|873.8|868.8|873.3|868.3|873.9|868.9|872.6|867.6|174
1602573900000|2020-10-13 07:25:00|873.2|868.2|872.4|867.4|873.2|868.2|872.2|867.2|109
1602574200000|2020-10-13 07:30:00|872.3|867.3|871.7|866.7|872.5|867.5|871.7|866.7|96
1602574500000|2020-10-13 07:35:00|871.8|866.8|872.5|867.5|873.2|868.2|871.7|866.7|57
1602574800000|2020-10-13 07:40:00|872.6|867.6|873|868|873.5|868.5|872.2|867.2|101
1602575100000|2020-10-13 07:45:00|872.9|867.9|873|868|873.7|868.7|872.5|867.5|65
1602575400000|2020-10-13 07:50:00|872.9|867.9|871.4|866.4|873.2|868.2|871.4|866.4|43
1602575700000|2020-10-13 07:55:00|871.3|866.3|871.4|866.4|871.6|866.6|870.8|865.8|64
1602576000000|2020-10-13 08:00:00|871.5|866.5|874.9|869.9|874.9|869.9|871.3|866.3|97
1602576300000|2020-10-13 08:05:00|875.1|870.1|875.3|870.3|875.4|870.4|874.2|869.2|149
1602576600000|2020-10-13 08:10:00|875.2|870.2|874.4|869.4|876.1|871.1|874.4|869.4|118
1602576900000|2020-10-13 08:15:00|874.2|869.2|873.6|868.6|874.9|869.9|873.6|868.6|139
1602577200000|2020-10-13 08:20:00|873.7|868.7|873.4|868.4|873.9|868.9|872.5|867.5|95
1602577500000|2020-10-13 08:25:00|873.3|868.3|873.2|868.2|873.4|868.4|872.8|867.8|43
1602577800000|2020-10-13 08:30:00|873.3|868.3|876.8|871.8|877.2|872.2|873.2|868.2|90
1602578100000|2020-10-13 08:35:00|876.7|871.7|875.9|870.9|877.1|872.1|875.3|870.3|64
1602578400000|2020-10-13 08:40:00|875.8|870.8|876.3|871.3|876.7|871.7|875.7|870.7|42
1602578700000|2020-10-13 08:45:00|876.4|871.4|876.5|871.5|877.2|872.2|875.9|870.9|92
1602579000000|2020-10-13 08:50:00|876.6|871.6|876.9|871.9|877.2|872.2|876.2|871.2|49
1602579300000|2020-10-13 08:55:00|877.2|872.2|878.2|873.2|878.2|873.2|877.1|872.1|59
1602579600000|2020-10-13 09:00:00|878.1|873.1|877|872|878.1|873.1|876.6|871.6|66
1602579900000|2020-10-13 09:05:00|876.9|871.9|877.7|872.7|878.1|873.1|876.9|871.9|59
1602580200000|2020-10-13 09:10:00|877.4|872.4|878.2|873.2|878.2|873.2|877.3|872.3|43
1602580500000|2020-10-13 09:15:00|878|873|878.5|873.5|878.5|873.5|877.3|872.3|46
1602580800000|2020-10-13 09:20:00|878.4|873.4|877.3|872.3|878.5|873.5|877.3|872.3|48
1602581100000|2020-10-13 09:25:00|877.5|872.5|877.6|872.6|877.7|872.7|877.2|872.2|34
1602581400000|2020-10-13 09:30:00|877.5|872.5|876.9|871.9|877.7|872.7|876.5|871.5|54
1602581700000|2020-10-13 09:35:00|877|872|876.9|871.9|877.5|872.5|876.5|871.5|44
1602582000000|2020-10-13 09:40:00|877.1|872.1|877.5|872.5|877.6|872.6|876.9|871.9|29
1602582300000|2020-10-13 09:45:00|877.4|872.4|876.6|871.6|877.4|872.4|876.6|871.6|39
1602582600000|2020-10-13 09:50:00|876.8|871.8|876.8|871.8|877.1|872.1|876.4|871.4|44
1602582900000|2020-10-13 09:55:00|876.7|871.7|877.5|872.5|877.5|872.5|876.6|871.6|34
1602583200000|2020-10-13 10:00:00|877.4|872.4|877|872|877.4|872.4|876.8|871.8|60
1602583500000|2020-10-13 10:05:00|876.8|871.8|877.6|872.6|877.6|872.6|876.8|871.8|47
1602583800000|2020-10-13 10:10:00|877.7|872.7|877.4|872.4|878.3|873.3|877|872|69
1602584100000|2020-10-13 10:15:00|877.5|872.5|877.1|872.1|877.8|872.8|877|872|84
1602584400000|2020-10-13 10:20:00|877.2|872.2|877.4|872.4|878.1|873.1|877.1|872.1|51
1602584700000|2020-10-13 10:25:00|877.2|872.2|877.4|872.4|877.7|872.7|876.9|871.9|38
1602585000000|2020-10-13 10:30:00|877.3|872.3|877.7|872.7|877.7|872.7|877|872|20
1602585300000|2020-10-13 10:35:00|877.6|872.6|877|872|877.8|872.8|877|872|54
1602585600000|2020-10-13 10:40:00|876.9|871.9|877|872|877.2|872.2|876.6|871.6|25
1602585900000|2020-10-13 10:45:00|876.9|871.9|877|872|877.5|872.5|876.9|871.9|37
1602586200000|2020-10-13 10:50:00|876.9|871.9|876.9|871.9|876.9|871.9|876.5|871.5|44
1602586500000|2020-10-13 10:55:00|877|872|876.9|871.9|877.1|872.1|876.5|871.5|31
1602586800000|2020-10-13 11:00:00|877|872|877|872|877.9|872.9|876.6|871.6|68
1602587100000|2020-10-13 11:05:00|876.8|871.8|877.8|872.8|878|873|876.6|871.6|37
1602587400000|2020-10-13 11:10:00|877.7|872.7|877.7|872.7|878.2|873.2|877.4|872.4|53
1602587700000|2020-10-13 11:15:00|878|873|876.7|871.7|878.3|873.3|876.7|871.7|97
1602588000000|2020-10-13 11:20:00|876.8|871.8|876.4|871.4|876.8|871.8|874.9|869.9|102
1602588300000|2020-10-13 11:25:00|876.5|871.5|877.1|872.1|877.1|872.1|876|871|46
1602588600000|2020-10-13 11:30:00|877.3|872.3|878.1|873.1|879.3|874.3|877.3|872.3|75
1602588900000|2020-10-13 11:35:00|878.3|873.3|878.4|873.4|879.6|874.6|878.1|873.1|87
1602589200000|2020-10-13 11:40:00|878.3|873.3|877.6|872.6|878.5|873.5|876.9|871.9|104
1602589500000|2020-10-13 11:45:00|877.3|872.3|877.8|872.8|877.9|872.9|876.4|871.4|89
1602589800000|2020-10-13 11:50:00|877.6|872.6|875.2|870.2|877.8|872.8|874.7|869.7|109
1602590100000|2020-10-13 11:55:00|875|870|877.6|872.6|877.6|872.6|875|870|73
1602590400000|2020-10-13 12:00:00|877.5|872.5|877.8|872.8|878.7|873.7|876.9|871.9|111
1602590700000|2020-10-13 12:05:00|877.9|872.9|876.7|871.7|877.9|872.9|876.6|871.6|41
1602591000000|2020-10-13 12:10:00|876.9|871.9|878.9|873.9|879.7|874.7|876.9|871.9|107
1602591300000|2020-10-13 12:15:00|878.8|873.8|879.7|874.7|880.3|875.3|878.7|873.7|138
1602591600000|2020-10-13 12:20:00|879.8|874.8|880.8|875.8|881.1|876.1|878.6|873.6|242
1602591900000|2020-10-13 12:25:00|880.7|875.7|879.7|874.7|881.2|876.2|879.1|874.1|188
1602592200000|2020-10-13 12:30:00|879.3|874.3|883.3|878.3|884.1|879.1|879.3|874.3|288
1602592500000|2020-10-13 12:35:00|883.5|878.5|881.7|876.7|883.9|878.9|880.9|875.9|212
1602592800000|2020-10-13 12:40:00|881.8|876.8|877.7|872.7|882.4|877.4|877.4|872.4|373
1602593100000|2020-10-13 12:45:00|877.6|872.6|874.2|869.2|877.8|872.8|873|868|380
1602593400000|2020-10-13 12:50:00|874.3|869.3|872.6|867.6|874.3|869.3|871.2|866.2|363
1602593700000|2020-10-13 12:55:00|872.5|867.5|871.4|866.4|873.2|868.2|871|866|386
1602594000000|2020-10-13 13:00:00|871.5|866.5|868.3|863.3|872.2|867.2|867.4|862.4|473
1602594300000|2020-10-13 13:05:00|868.4|863.4|871|866|871.5|866.5|866.8|861.8|364
1602594600000|2020-10-13 13:10:00|871.1|866.1|870.6|865.6|871.1|866.1|868.2|863.2|274
1602594900000|2020-10-13 13:15:00|870.3|865.3|867.6|862.6|870.5|865.5|866.7|861.7|263
1602595200000|2020-10-13 13:20:00|867.5|862.5|868.2|863.2|868.9|863.9|866.4|861.4|417
1602595500000|2020-10-13 13:25:00|868.1|863.1|868.6|863.6|869.7|864.7|867|862|451
1602595800000|2020-10-13 13:30:00|868.7|863.7|868.3|863.3|868.7|863.7|865.7|860.7|657
1602596100000|2020-10-13 13:35:00|868.2|863.2|865.4|860.4|868.2|863.2|864.4|859.4|549
1602596400000|2020-10-13 13:40:00|865.5|860.5|867.5|862.5|868.5|863.5|865.3|860.3|472
1602596700000|2020-10-13 13:45:00|867.4|862.4|870.6|865.6|870.9|865.9|866.9|861.9|455
1602597000000|2020-10-13 13:50:00|870.5|865.5|869.9|864.9|872.3|867.3|869.1|864.1|392
1602597300000|2020-10-13 13:55:00|869.8|864.8|873.2|868.2|874.1|869.1|869.5|864.5|389
1602597600000|2020-10-13 14:00:00|873.3|868.3|872.6|867.6|873.7|868.7|870.7|865.7|430
1602597900000|2020-10-13 14:05:00|872.5|867.5|872.5|867.5|874.2|869.2|870.2|865.2|491
1602598200000|2020-10-13 14:10:00|872.4|867.4|869.8|864.8|872.5|867.5|869|864|531
1602598500000|2020-10-13 14:15:00|869.7|864.7|872.3|867.3|872.8|867.8|868.4|863.4|398
1602598800000|2020-10-13 14:20:00|872.2|867.2|872.2|867.2|872.6|867.6|871.2|866.2|229
1602599100000|2020-10-13 14:25:00|872|867|872.9|867.9|873.8|868.8|870.8|865.8|275
1602599400000|2020-10-13 14:30:00|872.8|867.8|871.3|866.3|873.3|868.3|870.1|865.1|286
1602599700000|2020-10-13 14:35:00|871.4|866.4|870|865|871.9|866.9|869.7|864.7|245
1602600000000|2020-10-13 14:40:00|869.9|864.9|870.2|865.2|870.3|865.3|868.3|863.3|270
1602600300000|2020-10-13 14:45:00|870.1|865.1|868.3|863.3|870.2|865.2|866.6|861.6|324
1602600600000|2020-10-13 14:50:00|868.4|863.4|869.7|864.7|869.9|864.9|867.5|862.5|269
1602600900000|2020-10-13 14:55:00|869.6|864.6|873.7|868.7|873.9|868.9|869|864|272
1602601200000|2020-10-13 15:00:00|873.6|868.6|874.1|869.1|875|870|872.9|867.9|279
1602601500000|2020-10-13 15:05:00|874|869|875.3|870.3|876.1|871.1|873.5|868.5|220
1602601800000|2020-10-13 15:10:00|875.2|870.2|875.1|870.1|875.9|870.9|873.4|868.4|262
1602602100000|2020-10-13 15:15:00|875.2|870.2|875.3|870.3|875.5|870.5|873.8|868.8|200
1602602400000|2020-10-13 15:20:00|875.6|870.6|877.8|872.8|877.9|872.9|875.3|870.3|193
1602602700000|2020-10-13 15:25:00|877.7|872.7|877.3|872.3|878.9|873.9|876.8|871.8|192
1602603000000|2020-10-13 15:30:00|877.2|872.2|881.5|876.5|881.6|876.6|877.2|872.2|265
1602603300000|2020-10-13 15:35:00|881.6|876.6|881.6|876.6|882.2|877.2|880.3|875.3|245
1602603600000|2020-10-13 15:40:00|881.5|876.5|879.3|874.3|881.7|876.7|879|874|204
1602603900000|2020-10-13 15:45:00|879.2|874.2|878.9|873.9|879.5|874.5|878.4|873.4|177
1602604200000|2020-10-13 15:50:00|878.8|873.8|879.3|874.3|879.7|874.7|878.5|873.5|116
1602604500000|2020-10-13 15:55:00|879.2|874.2|879.1|874.1|879.5|874.5|878.8|873.8|149
1602604800000|2020-10-13 16:00:00|878.7|873.7|877.8|872.8|878.9|873.9|877.6|872.6|168
1602605100000|2020-10-13 16:05:00|877.9|872.9|878.4|873.4|878.5|873.5|877.6|872.6|122
1602605400000|2020-10-13 16:10:00|878.5|873.5|878.9|873.9|878.9|873.9|877.1|872.1|192
1602605700000|2020-10-13 16:15:00|879|874|878.4|873.4|879|874|877.6|872.6|188
1602606000000|2020-10-13 16:20:00|878.5|873.5|878.4|873.4|878.6|873.6|877.6|872.6|184
1602606300000|2020-10-13 16:25:00|878.3|873.3|877.9|872.9|879.2|874.2|877.7|872.7|146
1602606600000|2020-10-13 16:30:00|878|873|877.7|872.7|878.3|873.3|877.3|872.3|154
1602606900000|2020-10-13 16:35:00|877.6|872.6|877.8|872.8|878.1|873.1|877.5|872.5|83
1602607200000|2020-10-13 16:40:00|877.7|872.7|878.3|873.3|878.3|873.3|877.5|872.5|71
1602607500000|2020-10-13 16:45:00|878.4|873.4|878.7|873.7|879.3|874.3|878.1|873.1|166
1602607800000|2020-10-13 16:50:00|878.6|873.6|877.7|872.7|878.7|873.7|877.4|872.4|111
1602608100000|2020-10-13 16:55:00|877.8|872.8|876.3|871.3|878.1|873.1|876.1|871.1|192
1602608400000|2020-10-13 17:00:00|876.2|871.2|874.3|869.3|877.2|872.2|873.1|868.1|308
1602608700000|2020-10-13 17:05:00|874.4|869.4|872.5|867.5|875|870|872.3|867.3|169
1602609000000|2020-10-13 17:10:00|872.4|867.4|873.1|868.1|874.3|869.3|872.4|867.4|215
1602609300000|2020-10-13 17:15:00|873.4|868.4|874.6|869.6|875.4|870.4|873.2|868.2|175
1602609600000|2020-10-13 17:20:00|874.5|869.5|873.7|868.7|874.6|869.6|872.8|867.8|238
1602609900000|2020-10-13 17:25:00|873.8|868.8|873|868|874.1|869.1|872.8|867.8|191
1602610200000|2020-10-13 17:30:00|873.1|868.1|872|867|873.2|868.2|871.6|866.6|186
1602610500000|2020-10-13 17:35:00|871.9|866.9|872|867|872.4|867.4|871.3|866.3|125
1602610800000|2020-10-13 17:40:00|872.2|867.2|872.1|867.1|872.4|867.4|871.9|866.9|115
1602611100000|2020-10-13 17:45:00|872.2|867.2|872.4|867.4|872.4|867.4|871.9|866.9|64
1602611400000|2020-10-13 17:50:00|872.3|867.3|872.6|867.6|872.9|867.9|872.2|867.2|99
1602611700000|2020-10-13 17:55:00|872.4|867.4|870.5|865.5|872.8|867.8|869.5|864.5|205
1602612000000|2020-10-13 18:00:00|870.4|865.4|870.4|865.4|870.5|865.5|869.2|864.2|234
1602612300000|2020-10-13 18:05:00|870.3|865.3|871.1|866.1|871.2|866.2|870.1|865.1|174
1602612600000|2020-10-13 18:10:00|871.2|866.2|872.1|867.1|872.2|867.2|870.8|865.8|65
1602612900000|2020-10-13 18:15:00|872.2|867.2|872.7|867.7|873.1|868.1|871.8|866.8|96
1602613200000|2020-10-13 18:20:00|872.6|867.6|872.8|867.8|872.9|867.9|871.9|866.9|90
1602613500000|2020-10-13 18:25:00|872.7|867.7|871.8|866.8|873.2|868.2|871.6|866.6|136
1602613800000|2020-10-13 18:30:00|871.7|866.7|873.2|868.2|873.4|868.4|870.6|865.6|198
1602614100000|2020-10-13 18:35:00|873.1|868.1|873.2|868.2|873.3|868.3|872.3|867.3|157
1602614400000|2020-10-13 18:40:00|873.1|868.1|872.9|867.9|873.1|868.1|872.3|867.3|158
1602614700000|2020-10-13 18:45:00|872.7|867.7|873|868|873.6|868.6|872.1|867.1|194
1602615000000|2020-10-13 18:50:00|873.1|868.1|872.5|867.5|873.2|868.2|872.1|867.1|159
1602615300000|2020-10-13 18:55:00|872.7|867.7|872.5|867.5|873.3|868.3|872.3|867.3|110
1602615600000|2020-10-13 19:00:00|872.3|867.3|873|868|873.1|868.1|872.3|867.3|108
1602615900000|2020-10-13 19:05:00|873.1|868.1|872.7|867.7|873.1|868.1|872.4|867.4|82
1602616200000|2020-10-13 19:10:00|872.8|867.8|873.5|868.5|873.5|868.5|872.6|867.6|113
1602616500000|2020-10-13 19:15:00|873.6|868.6|873.6|868.6|873.7|868.7|873.1|868.1|47
1602616800000|2020-10-13 19:20:00|873.5|868.5|874|869|874.2|869.2|873.3|868.3|103
1602617100000|2020-10-13 19:25:00|873.9|868.9|873.1|868.1|874|869|873|868|98
1602617400000|2020-10-13 19:30:00|873.2|868.2|874|869|874.1|869.1|873.2|868.2|94
1602617700000|2020-10-13 19:35:00|873.8|868.8|873.9|868.9|874.4|869.4|873.4|868.4|64
1602618000000|2020-10-13 19:40:00|874|869|873.9|868.9|874.3|869.3|873.7|868.7|75
1602618300000|2020-10-13 19:45:00|874|869|873|868|874.2|869.2|873|868|39
1602618600000|2020-10-13 19:50:00|873.3|868.3|873.5|868.5|874.1|869.1|873.3|868.3|88
1602618900000|2020-10-13 19:55:00|873.6|868.6|872.1|867.1|874|869|872.1|867.1|117
1602619200000|2020-10-13 20:00:00|872.3|867.3|872.3|867.3|873.1|868.1|872.2|867.2|61
1602619500000|2020-10-13 20:05:00|872.4|867.4|872.7|867.7|872.8|867.8|872.1|867.1|30
1602619800000|2020-10-13 20:10:00|872.8|867.8|873.2|868.2|873.2|868.2|872.7|867.7|28
1602620100000|2020-10-13 20:15:00|873.1|868.1|872.7|867.7|873.1|868.1|872.6|867.6|18
1602620400000|2020-10-13 20:20:00|872.8|867.8|873|868|873.2|868.2|872.6|867.6|27
1602620700000|2020-10-13 20:25:00|872.8|867.8|872.8|867.8|873.1|868.1|872.7|867.7|20
1602621000000|2020-10-13 20:30:00|872.7|867.7|872.6|867.6|873|868|872.4|867.4|21
1602621300000|2020-10-13 20:35:00|872.7|867.7|872.8|867.8|872.8|867.8|872.6|867.6|10
1602621600000|2020-10-13 20:40:00|872.7|867.7|872.9|867.9|873.1|868.1|872.7|867.7|20
1602621900000|2020-10-13 20:45:00|872.8|867.8|872|867|872.8|867.8|872|867|36
1602622200000|2020-10-13 20:50:00|871.9|866.9|872.1|867.1|872.7|867.7|871.9|866.9|39
1602622500000|2020-10-13 20:55:00|872|867|872.4|867.4|872.4|867.4|871.4|866.4|40
1602626400000|2020-10-13 22:00:00|880.7|860.7|873.7|868.7|881.2|868.7|873|859.5|34
1602626700000|2020-10-13 22:05:00|873.9|868.9|873.7|868.7|873.9|868.9|873.5|868.5|11
1602627000000|2020-10-13 22:10:00|873.6|868.6|873.8|868.8|873.8|868.8|873.5|868.5|23
1602627300000|2020-10-13 22:15:00|873.6|868.6|872.6|867.6|874|869|872.5|867.5|14
1602627600000|2020-10-13 22:20:00|872.5|867.5|873.7|868.7|873.7|868.7|872.5|867.5|10
1602627900000|2020-10-13 22:25:00|873.6|868.6|873.2|868.2|873.6|868.6|873.1|868.1|27
1602628200000|2020-10-13 22:30:00|873.1|868.1|872.8|867.8|873.1|868.1|872.8|867.8|4
1602628500000|2020-10-13 22:35:00|872.9|867.9|873|868|873.2|868.2|872.8|867.8|22
1602628800000|2020-10-13 22:40:00|873.1|868.1|873|868|873.5|868.5|872.9|867.9|21
1602629100000|2020-10-13 22:45:00|873.1|868.1|873.4|868.4|873.8|868.8|872.9|867.9|25
1602629400000|2020-10-13 22:50:00|873.2|868.2|873|868|873.2|868.2|872.9|867.9|12
1602629700000|2020-10-13 22:55:00|873.1|868.1|872.3|867.3|873.1|868.1|872.1|867.1|29
1602630000000|2020-10-13 23:00:00|872.1|867.1|872.7|867.7|872.8|867.8|872.1|867.1|31
1602630300000|2020-10-13 23:05:00|872.8|867.8|873|868|873|868|872.4|867.4|17
1602630600000|2020-10-13 23:10:00|873.1|868.1|873.2|868.2|873.2|868.2|872.8|867.8|16
1602630900000|2020-10-13 23:15:00|873.1|868.1|872.4|867.4|873.1|868.1|872.4|867.4|14
1602631200000|2020-10-13 23:20:00|872.5|867.5|873.1|868.1|873.1|868.1|872.5|867.5|12
1602631500000|2020-10-13 23:25:00|873.2|868.2|873.4|868.4|873.4|868.4|873|868|12
1602631800000|2020-10-13 23:30:00|873.3|868.3|873.1|868.1|873.4|868.4|873.1|868.1|15
1602632100000|2020-10-13 23:35:00|873|868|872.6|867.6|873|868|871.8|866.8|29
1602632400000|2020-10-13 23:40:00|872.7|867.7|873.5|868.5|873.5|868.5|872.6|867.6|16
1602632700000|2020-10-13 23:45:00|873.2|868.2|873.4|868.4|873.4|868.4|873|868|14
1602633000000|2020-10-13 23:50:00|873.3|868.3|874|869|874.2|869.2|873.3|868.3|21
1602633300000|2020-10-13 23:55:00|874.1|869.1|874|869|874.2|869.2|873.8|868.8|24
1602633600000|2020-10-14 00:00:00|873.9|868.9|872.2|867.2|873.9|868.9|871.6|866.6|77
1602633900000|2020-10-14 00:05:00|872.3|867.3|873|868|873.1|868.1|872.2|867.2|36
1602634200000|2020-10-14 00:10:00|873.1|868.1|874.9|869.9|875.1|870.1|873|868|47
1602634500000|2020-10-14 00:15:00|874.8|869.8|874.4|869.4|874.9|869.9|873.9|868.9|64
1602634800000|2020-10-14 00:20:00|874.5|869.5|874|869|874.6|869.6|873.8|868.8|39
1602635100000|2020-10-14 00:25:00|873.9|868.9|874|869|874.2|869.2|873.3|868.3|31
1602635400000|2020-10-14 00:30:00|874.1|869.1|873.7|868.7|874.1|869.1|873.4|868.4|17
1602635700000|2020-10-14 00:35:00|873.6|868.6|873.7|868.7|873.8|868.8|873.4|868.4|20
1602636000000|2020-10-14 00:40:00|873.8|868.8|875.7|870.7|875.9|870.9|873.8|868.8|56
1602636300000|2020-10-14 00:45:00|875.6|870.6|875.4|870.4|875.6|870.6|874.7|869.7|61
1602636600000|2020-10-14 00:50:00|875.5|870.5|874.1|869.1|875.7|870.7|874.1|869.1|55
1602636900000|2020-10-14 00:55:00|874.2|869.2|873.5|868.5|874.2|869.2|873.4|868.4|59
1602637200000|2020-10-14 01:00:00|873.3|868.3|872.8|867.8|874.5|869.5|872.7|867.7|127
1602637500000|2020-10-14 01:05:00|872.7|867.7|872.9|867.9|873.3|868.3|872.6|867.6|96
1602637800000|2020-10-14 01:10:00|872.8|867.8|873|868|873.5|868.5|872.4|867.4|62
1602638100000|2020-10-14 01:15:00|872.9|867.9|870.8|865.8|873.1|868.1|870.7|865.7|142
1602638400000|2020-10-14 01:20:00|870.9|865.9|869.9|864.9|871.1|866.1|868.6|863.6|365
1602638700000|2020-10-14 01:25:00|870|865|871.1|866.1|871.6|866.6|869.9|864.9|108
1602639000000|2020-10-14 01:30:00|871|866|872.5|867.5|872.6|867.6|870.9|865.9|88
1602639300000|2020-10-14 01:35:00|872.6|867.6|872.6|867.6|873|868|872.4|867.4|79
1602639600000|2020-10-14 01:40:00|872.8|867.8|872.4|867.4|873.7|868.7|872.4|867.4|71
1602639900000|2020-10-14 01:45:00|872.1|867.1|872.3|867.3|872.8|867.8|871.6|866.6|54
1602640200000|2020-10-14 01:50:00|872.2|867.2|872.6|867.6|873.1|868.1|872.2|867.2|31
1602640500000|2020-10-14 01:55:00|872.7|867.7|873.3|868.3|873.4|868.4|872.5|867.5|39
1602640800000|2020-10-14 02:00:00|873.2|868.2|871.9|866.9|873.2|868.2|871.9|866.9|66
1602641100000|2020-10-14 02:05:00|872|867|872.7|867.7|873.2|868.2|871.7|866.7|67
1602641400000|2020-10-14 02:10:00|872.5|867.5|874|869|874.1|869.1|872.5|867.5|47
1602641700000|2020-10-14 02:15:00|874.1|869.1|874.3|869.3|875.3|870.3|874.1|869.1|65
1602642000000|2020-10-14 02:20:00|874.7|869.7|874.6|869.6|874.9|869.9|874.5|869.5|19
1602642300000|2020-10-14 02:25:00|874.5|869.5|874.5|869.5|875|870|874.5|869.5|31
1602642600000|2020-10-14 02:30:00|874.6|869.6|875.1|870.1|875.2|870.2|873.7|868.7|69
1602642900000|2020-10-14 02:35:00|875|870|873.9|868.9|875.1|870.1|873.9|868.9|74
1602643200000|2020-10-14 02:40:00|874.1|869.1|873.8|868.8|874.1|869.1|873.5|868.5|35
1602643500000|2020-10-14 02:45:00|873.9|868.9|874.4|869.4|874.5|869.5|873.9|868.9|28
1602643800000|2020-10-14 02:50:00|874.5|869.5|875.6|870.6|875.6|870.6|874.5|869.5|34
1602644100000|2020-10-14 02:55:00|875.7|870.7|875.8|870.8|875.9|870.9|875.2|870.2|24
1602644400000|2020-10-14 03:00:00|875.7|870.7|875.6|870.6|876.1|871.1|875.4|870.4|37
1602644700000|2020-10-14 03:05:00|875.8|870.8|876.1|871.1|876.1|871.1|875.7|870.7|40
1602645000000|2020-10-14 03:10:00|876|871|876.1|871.1|876.2|871.2|875.9|870.9|34
1602645300000|2020-10-14 03:15:00|876|871|876.2|871.2|876.6|871.6|875.7|870.7|65
1602645600000|2020-10-14 03:20:00|876.3|871.3|876.2|871.2|876.4|871.4|875.8|870.8|42
1602645900000|2020-10-14 03:25:00|876.3|871.3|875.9|870.9|876.3|871.3|875.9|870.9|44
1602646200000|2020-10-14 03:30:00|875.8|870.8|876.4|871.4|876.4|871.4|875.6|870.6|33
1602646500000|2020-10-14 03:35:00|876.6|871.6|876.6|871.6|876.7|871.7|876.4|871.4|24
1602646800000|2020-10-14 03:40:00|876.5|871.5|877.4|872.4|877.8|872.8|876.4|871.4|37
1602647100000|2020-10-14 03:45:00|877.5|872.5|878|873|878.2|873.2|877|872|22
1602647400000|2020-10-14 03:50:00|878.1|873.1|877.7|872.7|878.4|873.4|877.4|872.4|71
1602647700000|2020-10-14 03:55:00|877.8|872.8|877.6|872.6|878.1|873.1|877.3|872.3|34
1602648000000|2020-10-14 04:00:00|877.8|872.8|877|872|877.9|872.9|876.8|871.8|47
1602648300000|2020-10-14 04:05:00|877.1|872.1|877.7|872.7|877.7|872.7|877.1|872.1|24
1602648600000|2020-10-14 04:10:00|877.8|872.8|878.5|873.5|878.5|873.5|877.6|872.6|41
1602648900000|2020-10-14 04:15:00|878.6|873.6|878.3|873.3|878.8|873.8|878.1|873.1|22
1602649200000|2020-10-14 04:20:00|878.4|873.4|878.6|873.6|878.6|873.6|878.4|873.4|7
1602649500000|2020-10-14 04:25:00|878.5|873.5|878.1|873.1|878.5|873.5|878|873|20
1602649800000|2020-10-14 04:30:00|878.2|873.2|878.2|873.2|878.4|873.4|878|873|28
1602650100000|2020-10-14 04:35:00|878.3|873.3|878.5|873.5|878.7|873.7|878.2|873.2|22
1602650400000|2020-10-14 04:40:00|878.6|873.6|877.9|872.9|878.7|873.7|877.5|872.5|26
1602650700000|2020-10-14 04:45:00|877.8|872.8|877.2|872.2|877.8|872.8|876.8|871.8|30
1602651000000|2020-10-14 04:50:00|877|872|876.8|871.8|877.2|872.2|876|871|73
1602651300000|2020-10-14 04:55:00|876.9|871.9|876.7|871.7|877.3|872.3|876.7|871.7|25
1602651600000|2020-10-14 05:00:00|876.8|871.8|876.2|871.2|877.1|872.1|876.2|871.2|45
1602651900000|2020-10-14 05:05:00|876|871|876.7|871.7|877.5|872.5|875.5|870.5|76
1602652200000|2020-10-14 05:10:00|876.6|871.6|876.7|871.7|877.6|872.6|876.6|871.6|45
1602652500000|2020-10-14 05:15:00|876.9|871.9|876.3|871.3|877.3|872.3|876.3|871.3|27
1602652800000|2020-10-14 05:20:00|876.2|871.2|877.4|872.4|877.4|872.4|875.7|870.7|56
1602653100000|2020-10-14 05:25:00|877.5|872.5|877.3|872.3|877.9|872.9|876.7|871.7|44
1602653400000|2020-10-14 05:30:00|877.1|872.1|876.6|871.6|877.5|872.5|875.9|870.9|61
1602653700000|2020-10-14 05:35:00|876.5|871.5|875.6|870.6|876.5|871.5|875.3|870.3|31
1602654000000|2020-10-14 05:40:00|875.5|870.5|877.1|872.1|877.2|872.2|875.3|870.3|55
1602654300000|2020-10-14 05:45:00|877.2|872.2|877.2|872.2|877.6|872.6|877.1|872.1|32
1602654600000|2020-10-14 05:50:00|877.3|872.3|877|872|877.5|872.5|877|872|30
1602654900000|2020-10-14 05:55:00|876.9|871.9|877.5|872.5|878.1|873.1|876.9|871.9|34
1602655200000|2020-10-14 06:00:00|877.4|872.4|876.3|871.3|877.6|872.6|875.2|870.2|113
1602655500000|2020-10-14 06:05:00|876.5|871.5|877.1|872.1|877.5|872.5|876.1|871.1|71
1602655800000|2020-10-14 06:10:00|877.2|872.2|878.1|873.1|878.2|873.2|876.8|871.8|60
1602656100000|2020-10-14 06:15:00|878|873|877.9|872.9|878|873|877.7|872.7|16
1602656400000|2020-10-14 06:20:00|878|873|878.3|873.3|878.5|873.5|877.9|872.9|36
1602656700000|2020-10-14 06:25:00|878.1|873.1|878.1|873.1|878.2|873.2|877.6|872.6|53
1602657000000|2020-10-14 06:30:00|878.2|873.2|878.6|873.6|878.7|873.7|878.1|873.1|39
1602657300000|2020-10-14 06:35:00|878.7|873.7|878.8|873.8|879|874|877.3|872.3|89
1602657600000|2020-10-14 06:40:00|878.7|873.7|879|874|879.3|874.3|878.7|873.7|46
1602657900000|2020-10-14 06:45:00|879.2|874.2|879|874|879.8|874.8|878.6|873.6|69
1602658200000|2020-10-14 06:50:00|878.9|873.9|878.2|873.2|879.8|874.8|878|873|84
1602658500000|2020-10-14 06:55:00|878.3|873.3|877.4|872.4|878.9|873.9|877.3|872.3|61
1602658800000|2020-10-14 07:00:00|877.3|872.3|876.5|871.5|877.3|872.3|875.2|870.2|183
1602659100000|2020-10-14 07:05:00|876.3|871.3|875.6|870.6|876.4|871.4|874.8|869.8|131
1602659400000|2020-10-14 07:10:00|875.8|870.8|875.8|870.8|876.8|871.8|875.2|870.2|125
1602659700000|2020-10-14 07:15:00|876.3|871.3|874.6|869.6|877.1|872.1|874.4|869.4|116
1602660000000|2020-10-14 07:20:00|874.7|869.7|876.5|871.5|876.6|871.6|874.2|869.2|146
1602660300000|2020-10-14 07:25:00|876.4|871.4|876.8|871.8|877.7|872.7|876.4|871.4|98
1602660600000|2020-10-14 07:30:00|876.7|871.7|875.1|870.1|876.7|871.7|874.9|869.9|100
1602660900000|2020-10-14 07:35:00|875.2|870.2|876.4|871.4|876.8|871.8|874.9|869.9|85
1602661200000|2020-10-14 07:40:00|876.5|871.5|876.4|871.4|876.5|871.5|875.8|870.8|48
1602661500000|2020-10-14 07:45:00|876.3|871.3|876.6|871.6|876.9|871.9|875.4|870.4|95
1602661800000|2020-10-14 07:50:00|876.7|871.7|876.7|871.7|877.6|872.6|876|871|92
1602662100000|2020-10-14 07:55:00|876.8|871.8|877.2|872.2|877.3|872.3|876.2|871.2|72
1602662400000|2020-10-14 08:00:00|877.4|872.4|877.3|872.3|877.8|872.8|876.6|871.6|107
1602662700000|2020-10-14 08:05:00|877.2|872.2|877.1|872.1|878.1|873.1|877|872|62
1602663000000|2020-10-14 08:10:00|877.2|872.2|876.9|871.9|877.7|872.7|876.9|871.9|91
1602663300000|2020-10-14 08:15:00|876.8|871.8|876.7|871.7|877.2|872.2|875.9|870.9|75
1602663600000|2020-10-14 08:20:00|876.6|871.6|877.5|872.5|877.8|872.8|876.4|871.4|88
1602663900000|2020-10-14 08:25:00|877.4|872.4|878.2|873.2|878.2|873.2|876.9|871.9|97
1602664200000|2020-10-14 08:30:00|878.3|873.3|879.2|874.2|879.5|874.5|878.2|873.2|145
1602664500000|2020-10-14 08:35:00|879.3|874.3|878.6|873.6|879.4|874.4|878.3|873.3|124
1602664800000|2020-10-14 08:40:00|878.5|873.5|878.4|873.4|879.2|874.2|878.1|873.1|86
1602665100000|2020-10-14 08:45:00|878.6|873.6|878.4|873.4|880|875|878.2|873.2|87
1602665400000|2020-10-14 08:50:00|878.2|873.2|878.2|873.2|879|874|878.1|873.1|63
1602665700000|2020-10-14 08:55:00|878.1|873.1|878|873|878.3|873.3|877.8|872.8|51
1602666000000|2020-10-14 09:00:00|878.1|873.1|877.1|872.1|882|874.5|876.9|868.8|179
1602666300000|2020-10-14 09:05:00|877|872|876|871|877.2|872.2|875.8|870.8|61
1602666600000|2020-10-14 09:10:00|876.1|871.1|875.2|870.2|876.1|871.1|874.7|869.7|49
1602666900000|2020-10-14 09:15:00|875.3|870.3|876.3|871.3|877.1|872.1|875.2|870.2|89
1602667200000|2020-10-14 09:20:00|876.2|871.2|876.1|871.1|876.5|871.5|875.7|870.7|36
1602667500000|2020-10-14 09:25:00|875.9|870.9|875.5|870.5|876.4|871.4|875.1|870.1|60
1602667800000|2020-10-14 09:30:00|875.6|870.6|874.3|869.3|876.2|871.2|874.3|869.3|76
1602668100000|2020-10-14 09:35:00|874.1|869.1|874.1|869.1|874.4|869.4|873.4|868.4|137
1602668400000|2020-10-14 09:40:00|874.2|869.2|874.2|869.2|875.1|870.1|874|869|115
1602668700000|2020-10-14 09:45:00|874.3|869.3|874.5|869.5|874.8|869.8|874|869|72
1602669000000|2020-10-14 09:50:00|874.6|869.6|873.8|868.8|874.8|869.8|871.1|866.1|167
1602669300000|2020-10-14 09:55:00|873.9|868.9|875.9|870.9|875.9|870.9|873.7|868.7|112
1602669600000|2020-10-14 10:00:00|876.1|871.1|876.7|871.7|877.1|872.1|875.7|870.7|105
1602669900000|2020-10-14 10:05:00|876.8|871.8|876.3|871.3|876.9|871.9|875.6|870.6|100
1602670200000|2020-10-14 10:10:00|876.4|871.4|873.6|868.6|876.4|871.4|873|868|204
1602670500000|2020-10-14 10:15:00|873.5|868.5|873|868|873.7|868.7|872.1|867.1|165
1602670800000|2020-10-14 10:20:00|873.2|868.2|874.1|869.1|874.1|869.1|872.7|867.7|72
1602671100000|2020-10-14 10:25:00|874.3|869.3|874.3|869.3|874.4|869.4|872.6|867.6|162
1602671400000|2020-10-14 10:30:00|874.5|869.5|873|868|874.5|869.5|872.1|867.1|164
1602671700000|2020-10-14 10:35:00|873.1|868.1|872.6|867.6|873.2|868.2|871.9|866.9|102
1602672000000|2020-10-14 10:40:00|872.4|867.4|872.1|867.1|872.5|867.5|871.4|866.4|91
1602672300000|2020-10-14 10:45:00|872.2|867.2|872.1|867.1|872.7|867.7|871.3|866.3|74
1602672600000|2020-10-14 10:50:00|871.9|866.9|873.2|868.2|873.4|868.4|871.7|866.7|144
1602672900000|2020-10-14 10:55:00|873.1|868.1|872|867|873.2|868.2|871.8|866.8|140
1602673200000|2020-10-14 11:00:00|872.2|867.2|873.4|868.4|873.7|868.7|871.9|866.9|103
1602673500000|2020-10-14 11:05:00|873.6|868.6|874.6|869.6|874.6|869.6|873.6|868.6|143
1602673800000|2020-10-14 11:10:00|874.5|869.5|875|870|875.1|870.1|874.3|869.3|94
1602674100000|2020-10-14 11:15:00|874.9|869.9|873.9|868.9|874.9|869.9|873.6|868.6|112
1602674400000|2020-10-14 11:20:00|873.8|868.8|874.7|869.7|875.2|870.2|873.8|868.8|136
1602674700000|2020-10-14 11:25:00|874.5|869.5|876|871|876.1|871.1|874.3|869.3|111
1602675000000|2020-10-14 11:30:00|876.1|871.1|873.9|868.9|876.2|871.2|873.9|868.9|123
1602675300000|2020-10-14 11:35:00|874|869|874.3|869.3|874.8|869.8|873.8|868.8|118
1602675600000|2020-10-14 11:40:00|874.2|869.2|873.1|868.1|874.2|869.2|872.9|867.9|111
1602675900000|2020-10-14 11:45:00|873.2|868.2|873.9|868.9|873.9|868.9|872|867|136
1602676200000|2020-10-14 11:50:00|873.7|868.7|873.6|868.6|874.1|869.1|873.3|868.3|98
1602676500000|2020-10-14 11:55:00|873.7|868.7|874.1|869.1|874.3|869.3|873|868|61
1602676800000|2020-10-14 12:00:00|874|869|875.5|870.5|875.9|870.9|874|869|146
1602677100000|2020-10-14 12:05:00|875.6|870.6|877.5|872.5|877.5|872.5|875.5|870.5|117
1602677400000|2020-10-14 12:10:00|877.6|872.6|878|873|878.4|873.4|877.3|872.3|143
1602677700000|2020-10-14 12:15:00|878.2|873.2|882.1|877.1|882.9|877.9|878.2|873.2|248
1602678000000|2020-10-14 12:20:00|881.9|876.9|880.1|875.1|882.1|877.1|878.7|873.7|278
1602678300000|2020-10-14 12:25:00|880.2|875.2|880.8|875.8|881.7|876.7|880.1|875.1|209
1602678600000|2020-10-14 12:30:00|880.7|875.7|880.2|875.2|881.4|876.4|879.2|874.2|259
1602678900000|2020-10-14 12:35:00|880.3|875.3|877.6|872.6|880.4|875.4|877.6|872.6|200
1602679200000|2020-10-14 12:40:00|877.5|872.5|878.3|873.3|878.5|873.5|876.4|871.4|135
1602679500000|2020-10-14 12:45:00|878.4|873.4|877|872|878.4|873.4|876.6|871.6|121
1602679800000|2020-10-14 12:50:00|876.8|871.8|877.8|872.8|878.3|873.3|876.7|871.7|105
1602680100000|2020-10-14 12:55:00|877.7|872.7|875.1|870.1|878|873|874.9|869.9|120
1602680400000|2020-10-14 13:00:00|875.3|870.3|875.1|870.1|876.5|871.5|873.8|868.8|316
1602680700000|2020-10-14 13:05:00|875.2|870.2|872.1|867.1|876.4|871.4|871.8|866.8|212
1602681000000|2020-10-14 13:10:00|871.8|866.8|869|864|873.2|868.2|866.3|861.3|220
1602681300000|2020-10-14 13:15:00|869.2|864.2|868.6|863.6|870.6|865.6|868|863|257
1602681600000|2020-10-14 13:20:00|868.7|863.7|868.3|863.3|868.9|863.9|867.2|862.2|210
1602681900000|2020-10-14 13:25:00|868.4|863.4|866.7|861.7|868.4|863.4|866.3|861.3|199
1602682200000|2020-10-14 13:30:00|866.8|861.8|861.5|856.5|867.2|862.2|860.8|855.8|400
1602682500000|2020-10-14 13:35:00|861.3|856.3|862.4|857.4|862.4|857.4|858.6|853.6|394
1602682800000|2020-10-14 13:40:00|862.6|857.6|865.2|860.2|866.1|861.1|862.5|857.5|260
1602683100000|2020-10-14 13:45:00|865.1|860.1|867.6|862.6|867.9|862.9|864.7|859.7|236
1602683400000|2020-10-14 13:50:00|867.4|862.4|872.7|867.7|872.9|867.9|867.3|862.3|214
1602683700000|2020-10-14 13:55:00|872.6|867.6|872.9|867.9|873.4|868.4|870.8|865.8|296
1602684000000|2020-10-14 14:00:00|873|868|872.7|867.7|873.5|868.5|870|865|229
1602684300000|2020-10-14 14:05:00|872.5|867.5|869.7|864.7|873.1|868.1|869.3|864.3|230
1602684600000|2020-10-14 14:10:00|869.5|864.5|868.2|863.2|870.3|865.3|868|863|212
1602684900000|2020-10-14 14:15:00|868|863|867.5|862.5|870.3|865.3|867.4|862.4|273
1602685200000|2020-10-14 14:20:00|867.4|862.4|867.8|862.8|868.1|863.1|867.1|862.1|219
1602685500000|2020-10-14 14:25:00|867.7|862.7|864.8|859.8|867.8|862.8|863.3|858.3|358
1602685800000|2020-10-14 14:30:00|864.9|859.9|863.9|858.9|865|860|862.4|857.4|267
1602686100000|2020-10-14 14:35:00|864|859|865.7|860.7|865.7|860.7|863.2|858.2|240
1602686400000|2020-10-14 14:40:00|865.4|860.4|865.3|860.3|866|861|863|858|231
1602686700000|2020-10-14 14:45:00|865.2|860.2|864.6|859.6|865.6|860.6|864.4|859.4|154
1602687000000|2020-10-14 14:50:00|864.7|859.7|867|862|867.6|862.6|864|859|241
1602687300000|2020-10-14 14:55:00|867.1|862.1|865.1|860.1|867.2|862.2|864.6|859.6|203
1602687600000|2020-10-14 15:00:00|865.3|860.3|866.3|861.3|866.8|861.8|864.6|859.6|175
1602687900000|2020-10-14 15:05:00|866.4|861.4|867.8|862.8|868.6|863.6|866.4|861.4|194
1602688200000|2020-10-14 15:10:00|867.7|862.7|868.9|863.9|869.1|864.1|866.9|861.9|209
1602688500000|2020-10-14 15:15:00|869|864|868.5|863.5|869.2|864.2|867.9|862.9|116
1602688800000|2020-10-14 15:20:00|868.4|863.4|869.3|864.3|870|865|867.3|862.3|161
1602689100000|2020-10-14 15:25:00|869.2|864.2|869.5|864.5|870.3|865.3|868.3|863.3|205
1602689400000|2020-10-14 15:30:00|869.7|864.7|869|864|870.4|865.4|868.9|863.9|137
1602689700000|2020-10-14 15:35:00|869.1|864.1|867.5|862.5|869.5|864.5|866.7|861.7|137
1602690000000|2020-10-14 15:40:00|867.6|862.6|868.9|863.9|869.4|864.4|867.1|862.1|106
1602690300000|2020-10-14 15:45:00|869|864|866.7|861.7|869.4|864.4|866.7|861.7|166
1602690600000|2020-10-14 15:50:00|866.6|861.6|864.8|859.8|866.8|861.8|864.8|859.8|125
1602690900000|2020-10-14 15:55:00|864.9|859.9|864.3|859.3|866.4|861.4|864.1|859.1|149
1602691200000|2020-10-14 16:00:00|864.2|859.2|865.1|860.1|866.4|861.4|863.9|858.9|304
1602691500000|2020-10-14 16:05:00|865|860|865.3|860.3|866|861|864.5|859.5|138
1602691800000|2020-10-14 16:10:00|865.2|860.2|864.9|859.9|865.2|860.2|864.2|859.2|184
1602692100000|2020-10-14 16:15:00|865|860|863|858|865.1|860.1|862.8|857.8|232
1602692400000|2020-10-14 16:20:00|863.1|858.1|861.7|856.7|863.4|858.4|861.1|856.1|282
1602692700000|2020-10-14 16:25:00|861.6|856.6|862.6|857.6|863.5|858.5|861.3|856.3|158
1602693000000|2020-10-14 16:30:00|862.7|857.7|862.5|857.5|863.7|858.7|861.9|856.9|171
1602693300000|2020-10-14 16:35:00|862.3|857.3|863.8|858.8|863.9|858.9|862.3|857.3|263
1602693600000|2020-10-14 16:40:00|863.6|858.6|864.1|859.1|864.9|859.9|863.3|858.3|251
1602693900000|2020-10-14 16:45:00|863.9|858.9|863.6|858.6|864.2|859.2|863.3|858.3|159
1602694200000|2020-10-14 16:50:00|863.4|858.4|863.4|858.4|864|859|862.7|857.7|143
1602694500000|2020-10-14 16:55:00|863.3|858.3|863.1|858.1|864|859|862.3|857.3|163
1602694800000|2020-10-14 17:00:00|863|858|865|860|865.5|860.5|862.6|857.6|232
1602695100000|2020-10-14 17:05:00|865.1|860.1|865.6|860.6|866.1|861.1|864.3|859.3|159
1602695400000|2020-10-14 17:10:00|865.5|860.5|865.3|860.3|866.1|861.1|864.8|859.8|163
1602695700000|2020-10-14 17:15:00|865.2|860.2|865.5|860.5|865.9|860.9|864.7|859.7|119
1602696000000|2020-10-14 17:20:00|865.6|860.6|864.9|859.9|865.6|860.6|864.7|859.7|147
1602696300000|2020-10-14 17:25:00|865.1|860.1|865.6|860.6|865.9|860.9|864.6|859.6|117
1602696600000|2020-10-14 17:30:00|865.7|860.7|864.9|859.9|866.1|861.1|864.6|859.6|105
1602696900000|2020-10-14 17:35:00|864.8|859.8|865.7|860.7|865.8|860.8|864.8|859.8|76
1602697200000|2020-10-14 17:40:00|865.6|860.6|865.5|860.5|866|861|865.1|860.1|66
1602697500000|2020-10-14 17:45:00|865.6|860.6|866|861|866.2|861.2|865.3|860.3|72
1602697800000|2020-10-14 17:50:00|866.1|861.1|865.5|860.5|866.2|861.2|865.3|860.3|53
1602698100000|2020-10-14 17:55:00|865.6|860.6|865.4|860.4|866|861|865.4|860.4|55
1602698400000|2020-10-14 18:00:00|865.5|860.5|865.1|860.1|865.6|860.6|864.5|859.5|69
1602698700000|2020-10-14 18:05:00|865.2|860.2|865.6|860.6|865.9|860.9|865.1|860.1|102
1602699000000|2020-10-14 18:10:00|865.5|860.5|865.9|860.9|866.2|861.2|865.4|860.4|64
1602699300000|2020-10-14 18:15:00|865.8|860.8|864.6|859.6|865.9|860.9|864.6|859.6|102
1602699600000|2020-10-14 18:20:00|864.5|859.5|864|859|865.1|860.1|863.9|858.9|104
1602699900000|2020-10-14 18:25:00|864.1|859.1|863.7|858.7|864.1|859.1|863.5|858.5|70
1602700200000|2020-10-14 18:30:00|863.8|858.8|863.2|858.2|864.4|859.4|863.1|858.1|94
1602700500000|2020-10-14 18:35:00|863.3|858.3|863.7|858.7|863.9|858.9|863.2|858.2|117
1602700800000|2020-10-14 18:40:00|863.6|858.6|863.6|858.6|864.4|859.4|863.3|858.3|132
1602701100000|2020-10-14 18:45:00|863.7|858.7|864|859|864.2|859.2|863.3|858.3|97
1602701400000|2020-10-14 18:50:00|863.9|858.9|864.3|859.3|864.5|859.5|863.9|858.9|120
1602701700000|2020-10-14 18:55:00|864.2|859.2|864.4|859.4|864.6|859.6|864.2|859.2|45
1602702000000|2020-10-14 19:00:00|864.5|859.5|864.8|859.8|865.2|860.2|864.1|859.1|99
1602702300000|2020-10-14 19:05:00|864.7|859.7|865|860|865.5|860.5|864.6|859.6|82
1602702600000|2020-10-14 19:10:00|864.8|859.8|865.4|860.4|865.4|860.4|864.8|859.8|62
1602702900000|2020-10-14 19:15:00|865.3|860.3|864.7|859.7|865.4|860.4|864.7|859.7|15
1602703200000|2020-10-14 19:20:00|864.8|859.8|864.8|859.8|865.2|860.2|864.6|859.6|38
1602703500000|2020-10-14 19:25:00|864.6|859.6|864.7|859.7|864.9|859.9|864.3|859.3|86
1602703800000|2020-10-14 19:30:00|864.6|859.6|864.8|859.8|865.3|860.3|864.3|859.3|81
1602704100000|2020-10-14 19:35:00|864.9|859.9|864.3|859.3|865|860|864.1|859.1|77
1602704400000|2020-10-14 19:40:00|864.4|859.4|864.3|859.3|864.5|859.5|863.9|858.9|76
1602704700000|2020-10-14 19:45:00|864.4|859.4|864.1|859.1|864.5|859.5|863.7|858.7|113
1602705000000|2020-10-14 19:50:00|864.2|859.2|863.9|858.9|864.4|859.4|863.9|858.9|118
1602705300000|2020-10-14 19:55:00|864|859|862.8|857.8|864.2|859.2|862.6|857.6|124
1602705600000|2020-10-14 20:00:00|862.7|857.7|863.6|858.6|863.8|858.8|862.7|857.7|113
1602705900000|2020-10-14 20:05:00|863.5|858.5|863.6|858.6|863.7|858.7|863.4|858.4|38
1602706200000|2020-10-14 20:10:00|863.5|858.5|863.4|858.4|863.7|858.7|863.4|858.4|57
1602706500000|2020-10-14 20:15:00|863.3|858.3|863.8|858.8|863.8|858.8|863.3|858.3|26
1602706800000|2020-10-14 20:20:00|863.7|858.7|863.7|858.7|863.9|858.9|863.6|858.6|30
1602707100000|2020-10-14 20:25:00|863.8|858.8|863.8|858.8|864|859|863.5|858.5|11
1602707400000|2020-10-14 20:30:00|863.9|858.9|863.5|858.5|863.9|858.9|863.4|858.4|28
1602707700000|2020-10-14 20:35:00|863.6|858.6|863.3|858.3|863.6|858.6|863.2|858.2|35
1602708000000|2020-10-14 20:40:00|863.4|858.4|863.4|858.4|863.6|858.6|863.4|858.4|15
1602708300000|2020-10-14 20:45:00|863.3|858.3|863|858|863.9|858.9|863|858|56
1602708600000|2020-10-14 20:50:00|863.1|858.1|863.4|858.4|863.5|858.5|863|858|26
1602708900000|2020-10-14 20:55:00|863.2|858.2|863.8|858.8|864.1|859.1|863.1|858.1|30
1602712800000|2020-10-14 22:00:00|871.7|851.7|863.8|858.8|872.4|858.8|863.5|850.8|32
1602713100000|2020-10-14 22:05:00|863.9|858.9|863.8|858.8|864.2|859.2|863.6|858.6|17
1602713400000|2020-10-14 22:10:00|863.7|858.7|864.4|859.4|864.6|859.6|863.7|858.7|24
1602713700000|2020-10-14 22:15:00|864.5|859.5|865.1|860.1|865.1|860.1|864.4|859.4|20
1602714000000|2020-10-14 22:20:00|865|860|864|859|865.2|860.2|864|859|21
1602714300000|2020-10-14 22:25:00|863.9|858.9|863.8|858.8|863.9|858.9|863.5|858.5|10
1602714600000|2020-10-14 22:30:00|863.7|858.7|862.8|857.8|863.8|858.8|862.6|857.6|31
1602714900000|2020-10-14 22:35:00|862.7|857.7|862.9|857.9|863|858|861.7|856.7|52
1602715200000|2020-10-14 22:40:00|862.8|857.8|861|856|862.8|857.8|860.9|855.9|100
1602715500000|2020-10-14 22:45:00|861.1|856.1|861.5|856.5|862|857|860.7|855.7|59
1602715800000|2020-10-14 22:50:00|861.8|856.8|862.4|857.4|862.4|857.4|861|856|45
1602716100000|2020-10-14 22:55:00|862.3|857.3|861.8|856.8|862.3|857.3|861.7|856.7|20
1602716400000|2020-10-14 23:00:00|861.5|856.5|862.2|857.2|862.4|857.4|861.5|856.5|31
1602716700000|2020-10-14 23:05:00|862.3|857.3|862.3|857.3|862.6|857.6|862.1|857.1|11
1602717000000|2020-10-14 23:10:00|862.2|857.2|862|857|862.2|857.2|861.7|856.7|19
1602717300000|2020-10-14 23:15:00|861.9|856.9|861.6|856.6|862|857|861.1|856.1|27
1602717600000|2020-10-14 23:20:00|861.5|856.5|862|857|862.1|857.1|861.3|856.3|28
1602717900000|2020-10-14 23:25:00|861.9|856.9|861.3|856.3|861.9|856.9|861|856|24
1602718200000|2020-10-14 23:30:00|861.2|856.2|861.2|856.2|861.5|856.5|861|856|36
1602718500000|2020-10-14 23:35:00|861.3|856.3|860.8|855.8|861.4|856.4|860.8|855.8|17
1602718800000|2020-10-14 23:40:00|860.7|855.7|861.7|856.7|861.8|856.8|860.7|855.7|38
1602719100000|2020-10-14 23:45:00|861.6|856.6|862.4|857.4|862.5|857.5|860.7|855.7|49
1602719400000|2020-10-14 23:50:00|862.3|857.3|862|857|862.6|857.6|862|857|46
1602719700000|2020-10-14 23:55:00|862.1|857.1|862.4|857.4|862.6|857.6|861.6|856.6|43
1602720000000|2020-10-15 00:00:00|862.2|857.2|862.9|857.9|863.2|858.2|861.7|856.7|58
1602720300000|2020-10-15 00:05:00|862.8|857.8|862.8|857.8|863|858|862.1|857.1|38
1602720600000|2020-10-15 00:10:00|862.6|857.6|862.9|857.9|863.3|858.3|862|857|46
1602720900000|2020-10-15 00:15:00|862.8|857.8|863|858|863.1|858.1|862.1|857.1|49
1602721200000|2020-10-15 00:20:00|862.9|857.9|862.7|857.7|862.9|857.9|862.2|857.2|22
1602721500000|2020-10-15 00:25:00|863|858|861.9|856.9|863|858|861.9|856.9|49
1602721800000|2020-10-15 00:30:00|861.7|856.7|862.1|857.1|863.5|858.5|861.7|856.7|94
1602722100000|2020-10-15 00:35:00|862|857|862.1|857.1|862.4|857.4|861.8|856.8|75
1602722400000|2020-10-15 00:40:00|862.2|857.2|862.9|857.9|863.2|858.2|862.2|857.2|58
1602722700000|2020-10-15 00:45:00|863.1|858.1|861.2|856.2|863.1|858.1|861|856|32
1602723000000|2020-10-15 00:50:00|861.1|856.1|861.3|856.3|861.8|856.8|861|856|63
1602723300000|2020-10-15 00:55:00|861.2|856.2|861|856|861.8|856.8|861|856|74
1602723600000|2020-10-15 01:00:00|861.3|856.3|859.2|854.2|862|857|858.7|853.7|184
1602723900000|2020-10-15 01:05:00|859.3|854.3|860.2|855.2|860.2|855.2|858.5|853.5|85
1602724200000|2020-10-15 01:10:00|860.5|855.5|861.7|856.7|862|857|860.4|855.4|52
1602724500000|2020-10-15 01:15:00|861.8|856.8|863.8|858.8|863.8|858.8|861.2|856.2|70
1602724800000|2020-10-15 01:20:00|863.7|858.7|862.4|857.4|863.8|858.8|860.8|855.8|80
1602725100000|2020-10-15 01:25:00|862.5|857.5|862.8|857.8|863.1|858.1|861|856|140
1602725400000|2020-10-15 01:30:00|862.9|857.9|862.4|857.4|862.9|857.9|861.3|856.3|98
1602725700000|2020-10-15 01:35:00|862.3|857.3|862.3|857.3|863.2|858.2|861.7|856.7|68
1602726000000|2020-10-15 01:40:00|862.2|857.2|863.1|858.1|863.6|858.6|862.2|857.2|62
1602726300000|2020-10-15 01:45:00|863|858|862.1|857.1|863.1|858.1|862|857|83
1602726600000|2020-10-15 01:50:00|862|857|862.7|857.7|863.5|858.5|861.8|856.8|51
1602726900000|2020-10-15 01:55:00|862.8|857.8|863.8|858.8|864.1|859.1|862.6|857.6|39
1602727200000|2020-10-15 02:00:00|863.7|858.7|863.2|858.2|863.9|858.9|862.5|857.5|47
1602727500000|2020-10-15 02:05:00|862.9|857.9|863.8|858.8|864.2|859.2|862.9|857.9|30
1602727800000|2020-10-15 02:10:00|863.7|858.7|863.6|858.6|863.8|858.8|862.8|857.8|55
1602728100000|2020-10-15 02:15:00|863.5|858.5|862.9|857.9|863.7|858.7|862.5|857.5|54
1602728400000|2020-10-15 02:20:00|862.8|857.8|863.4|858.4|863.4|858.4|862.5|857.5|16
1602728700000|2020-10-15 02:25:00|863.2|858.2|862.6|857.6|863.9|858.9|862.6|857.6|25
1602729000000|2020-10-15 02:30:00|862.7|857.7|862.8|857.8|862.9|857.9|862.7|857.7|16
1602729300000|2020-10-15 02:35:00|862.7|857.7|862.7|857.7|863|858|862.6|857.6|13
1602729600000|2020-10-15 02:40:00|862.6|857.6|862.7|857.7|863.4|858.4|862.6|857.6|22
1602729900000|2020-10-15 02:45:00|862.8|857.8|862.6|857.6|863|858|862.6|857.6|10
1602730200000|2020-10-15 02:50:00|861.9|856.9|860.5|855.5|861.9|856.9|859.2|854.2|114
1602730500000|2020-10-15 02:55:00|860.6|855.6|860.4|855.4|861.7|856.7|860.3|855.3|115
1602730800000|2020-10-15 03:00:00|860.1|855.1|860.6|855.6|860.9|855.9|859.5|854.5|117
1602731100000|2020-10-15 03:05:00|860.5|855.5|861.3|856.3|861.4|856.4|860.5|855.5|29
1602731400000|2020-10-15 03:10:00|861.4|856.4|861.2|856.2|861.7|856.7|861|856|41
1602731700000|2020-10-15 03:15:00|861.3|856.3|861.6|856.6|862.2|857.2|861.3|856.3|31
1602732000000|2020-10-15 03:20:00|861.7|856.7|862.4|857.4|862.6|857.6|861.7|856.7|30
1602732300000|2020-10-15 03:25:00|862.3|857.3|862.7|857.7|863.1|858.1|862.1|857.1|24
1602732600000|2020-10-15 03:30:00|862.6|857.6|863.3|858.3|863.6|858.6|862.2|857.2|39
1602732900000|2020-10-15 03:35:00|863.4|858.4|863.9|858.9|863.9|858.9|863.3|858.3|32
1602733200000|2020-10-15 03:40:00|864.1|859.1|863.8|858.8|864.4|859.4|863.6|858.6|37
1602733500000|2020-10-15 03:45:00|863.7|858.7|863.7|858.7|864.2|859.2|863.3|858.3|37
1602733800000|2020-10-15 03:50:00|863.8|858.8|864.8|859.8|864.9|859.9|863.8|858.8|23
1602734100000|2020-10-15 03:55:00|864.9|859.9|864.6|859.6|864.9|859.9|864.5|859.5|12
1602734400000|2020-10-15 04:00:00|864.7|859.7|864.9|859.9|865.2|860.2|864.7|859.7|15
1602734700000|2020-10-15 04:05:00|864.6|859.6|864.1|859.1|864.6|859.6|863.7|858.7|37
1602735000000|2020-10-15 04:10:00|864.3|859.3|864.7|859.7|864.8|859.8|864.2|859.2|40
1602735300000|2020-10-15 04:15:00|864.8|859.8|865|860|865.1|860.1|864.6|859.6|15
1602735600000|2020-10-15 04:20:00|865.1|860.1|865.3|860.3|865.5|860.5|865|860|28
1602735900000|2020-10-15 04:25:00|865.5|860.5|866.5|861.5|866.5|861.5|865.4|860.4|47
1602736200000|2020-10-15 04:30:00|866.6|861.6|866.5|861.5|867.4|862.4|866.4|861.4|66
1602736500000|2020-10-15 04:35:00|866.6|861.6|866.5|861.5|866.8|861.8|866.3|861.3|34
1602736800000|2020-10-15 04:40:00|866.6|861.6|867.5|862.5|867.5|862.5|866.5|861.5|42
1602737100000|2020-10-15 04:45:00|867.6|862.6|868|863|868.2|863.2|866.9|861.9|29
1602737400000|2020-10-15 04:50:00|867.9|862.9|867.2|862.2|867.9|862.9|867.2|862.2|21
1602737700000|2020-10-15 04:55:00|867.1|862.1|866.7|861.7|867.3|862.3|866.7|861.7|43
1602738000000|2020-10-15 05:00:00|866.6|861.6|866.7|861.7|867.7|862.7|866.3|861.3|47
1602738300000|2020-10-15 05:05:00|866.6|861.6|865.8|860.8|866.8|861.8|865.8|860.8|38
1602738600000|2020-10-15 05:10:00|865.7|860.7|865.8|860.8|866.3|861.3|865.5|860.5|44
1602738900000|2020-10-15 05:15:00|865.6|860.6|866.5|861.5|866.5|861.5|865.4|860.4|53
1602739200000|2020-10-15 05:20:00|866.4|861.4|866.4|861.4|866.6|861.6|866.2|861.2|53
1602739500000|2020-10-15 05:25:00|866.5|861.5|865.7|860.7|867.1|862.1|865.7|860.7|65
1602739800000|2020-10-15 05:30:00|865.8|860.8|865.7|860.7|866.4|861.4|865.2|860.2|78
1602740100000|2020-10-15 05:35:00|865.9|860.9|866.7|861.7|866.9|861.9|865.4|860.4|58
1602740400000|2020-10-15 05:40:00|866.8|861.8|867.3|862.3|867.4|862.4|866.4|861.4|63
1602740700000|2020-10-15 05:45:00|867.2|862.2|867|862|867.3|862.3|866.7|861.7|27
1602741000000|2020-10-15 05:50:00|866.8|861.8|866.2|861.2|866.9|861.9|866.2|861.2|18
1602741300000|2020-10-15 05:55:00|866.1|861.1|866.1|861.1|866.5|861.5|865.8|860.8|47
1602741600000|2020-10-15 06:00:00|865.9|860.9|865.4|860.4|865.9|860.9|863.8|858.8|171
1602741900000|2020-10-15 06:05:00|865.3|860.3|864.6|859.6|865.5|860.5|864.4|859.4|110
1602742200000|2020-10-15 06:10:00|864.8|859.8|865.5|860.5|865.7|860.7|864.4|859.4|91
1602742500000|2020-10-15 06:15:00|865.4|860.4|864.7|859.7|865.5|860.5|864.5|859.5|65
1602742800000|2020-10-15 06:20:00|864.8|859.8|865.6|860.6|865.8|860.8|864.3|859.3|80
1602743100000|2020-10-15 06:25:00|865.7|860.7|865.5|860.5|866.4|861.4|865.2|860.2|78
1602743400000|2020-10-15 06:30:00|865.4|860.4|865.3|860.3|866.1|861.1|865.2|860.2|113
1602743700000|2020-10-15 06:35:00|865.4|860.4|863.9|858.9|865.6|860.6|863.9|858.9|94
1602744000000|2020-10-15 06:40:00|863.8|858.8|865.1|860.1|865.6|860.6|863.5|858.5|101
1602744300000|2020-10-15 06:45:00|865|860|863.7|858.7|865.1|860.1|863.5|858.5|115
1602744600000|2020-10-15 06:50:00|863.8|858.8|864.7|859.7|864.8|859.8|863.5|858.5|68
1602744900000|2020-10-15 06:55:00|864.6|859.6|864.1|859.1|865.2|860.2|863.8|858.8|78
1602745200000|2020-10-15 07:00:00|863.9|858.9|863.4|858.4|864.5|859.5|862|857|162
1602745500000|2020-10-15 07:05:00|863.3|858.3|863|858|863.9|858.9|862.2|857.2|186
1602745800000|2020-10-15 07:10:00|862.9|857.9|864.6|859.6|864.8|859.8|862.3|857.3|112
1602746100000|2020-10-15 07:15:00|864.5|859.5|863.4|858.4|864.5|859.5|862.7|857.7|141
1602746400000|2020-10-15 07:20:00|863.3|858.3|862|857|864.1|859.1|861.4|856.4|174
1602746700000|2020-10-15 07:25:00|861.8|856.8|864.1|859.1|864.7|859.7|860.8|855.8|174
1602747000000|2020-10-15 07:30:00|863.7|858.7|863.9|858.9|864.3|859.3|862.9|857.9|141
1602747300000|2020-10-15 07:35:00|864|859|862.1|857.1|864.1|859.1|861.9|856.9|109
1602747600000|2020-10-15 07:40:00|862|857|864.3|859.3|864.5|859.5|861.7|856.7|118
1602747900000|2020-10-15 07:45:00|864.2|859.2|864.9|859.9|865.4|860.4|863.8|858.8|118
1602748200000|2020-10-15 07:50:00|864.8|859.8|864.8|859.8|865.7|860.7|864.3|859.3|83
1602748500000|2020-10-15 07:55:00|864.9|859.9|865.4|860.4|865.7|860.7|864.9|859.9|85
1602748800000|2020-10-15 08:00:00|865.3|860.3|864.4|859.4|865.9|860.9|864.3|859.3|150
1602749100000|2020-10-15 08:05:00|864.2|859.2|863.8|858.8|864.6|859.6|863.3|858.3|148
1602749400000|2020-10-15 08:10:00|863.7|858.7|863.5|858.5|864.3|859.3|863.5|858.5|122
1602749700000|2020-10-15 08:15:00|863.3|858.3|862.4|857.4|863.8|858.8|862.3|857.3|122
1602750000000|2020-10-15 08:20:00|862.5|857.5|859.1|854.1|862.5|857.5|858.8|853.8|187
1602750300000|2020-10-15 08:25:00|859.2|854.2|859.5|854.5|859.8|854.8|856.5|851.5|228
1602750600000|2020-10-15 08:30:00|859.6|854.6|857.9|852.9|859.6|854.6|857.3|852.3|178
1602750900000|2020-10-15 08:35:00|858|853|859.5|854.5|860|855|857.1|852.1|191
1602751200000|2020-10-15 08:40:00|859.7|854.7|858.5|853.5|859.7|854.7|858.3|853.3|165
1602751500000|2020-10-15 08:45:00|858.4|853.4|858.2|853.2|859.7|854.7|857.4|852.4|183
1602751800000|2020-10-15 08:50:00|858.1|853.1|858.7|853.7|858.7|853.7|857.3|852.3|214
1602752100000|2020-10-15 08:55:00|858.8|853.8|859|854|859.6|854.6|857.4|852.4|159
1602752400000|2020-10-15 09:00:00|858.9|853.9|858.3|853.3|858.9|853.9|856.9|851.9|181
1602752700000|2020-10-15 09:05:00|858.2|853.2|859.9|854.9|860.2|855.2|856.8|851.8|228
1602753000000|2020-10-15 09:10:00|859.8|854.8|860.9|855.9|860.9|855.9|859|854|172
1602753300000|2020-10-15 09:15:00|860.8|855.8|860.7|855.7|861.7|856.7|860.4|855.4|130
1602753600000|2020-10-15 09:20:00|860.6|855.6|859.8|854.8|860.7|855.7|858.6|853.6|199
1602753900000|2020-10-15 09:25:00|859.7|854.7|860.2|855.2|860.7|855.7|858.5|853.5|176
1602754200000|2020-10-15 09:30:00|860.1|855.1|858.1|853.1|860.7|855.7|857.8|852.8|182
1602754500000|2020-10-15 09:35:00|858|853|859.3|854.3|860.2|855.2|857.6|852.6|142
1602754800000|2020-10-15 09:40:00|859|854|859.3|854.3|860.4|855.4|858|853|119
1602755100000|2020-10-15 09:45:00|859.1|854.1|860.1|855.1|860.4|855.4|858.2|853.2|98
1602755400000|2020-10-15 09:50:00|860.2|855.2|860.4|855.4|861.2|856.2|859.6|854.6|111
1602755700000|2020-10-15 09:55:00|860.3|855.3|861.5|856.5|861.7|856.7|859.5|854.5|117
1602756000000|2020-10-15 10:00:00|861.4|856.4|860.6|855.6|862.2|857.2|860.4|855.4|127
1602756300000|2020-10-15 10:05:00|860.5|855.5|859.1|854.1|860.7|855.7|859.1|854.1|137
1602756600000|2020-10-15 10:10:00|859.2|854.2|858.8|853.8|859.9|854.9|858.6|853.6|120
1602756900000|2020-10-15 10:15:00|859|854|858.3|853.3|859.3|854.3|856.6|851.6|162
1602757200000|2020-10-15 10:20:00|858.5|853.5|857.2|852.2|858.7|853.7|856.9|851.9|193
1602757500000|2020-10-15 10:25:00|857.3|852.3|857.9|852.9|858.1|853.1|856.2|851.2|108
1602757800000|2020-10-15 10:30:00|858|853|857.7|852.7|858.1|853.1|856.8|851.8|135
1602758100000|2020-10-15 10:35:00|857.6|852.6|857.7|852.7|858.7|853.7|857.4|852.4|151
1602758400000|2020-10-15 10:40:00|857.6|852.6|859|854|859|854|857.5|852.5|141
1602758700000|2020-10-15 10:45:00|858.9|853.9|858.7|853.7|860|855|858.4|853.4|148
1602759000000|2020-10-15 10:50:00|858.8|853.8|858.7|853.7|859.4|854.4|858.5|853.5|147
1602759300000|2020-10-15 10:55:00|858.8|853.8|859.4|854.4|859.8|854.8|858.3|853.3|158
1602759600000|2020-10-15 11:00:00|859.3|854.3|859.7|854.7|860.5|855.5|858.9|853.9|164
1602759900000|2020-10-15 11:05:00|859.6|854.6|858.3|853.3|859.7|854.7|857.8|852.8|142
1602760200000|2020-10-15 11:10:00|858.4|853.4|856.6|851.6|858.4|853.4|856.5|851.5|89
1602760500000|2020-10-15 11:15:00|856.5|851.5|857.2|852.2|857.2|852.2|856|851|65
1602760800000|2020-10-15 11:20:00|857.1|852.1|858.3|853.3|858.9|853.9|857|852|106
1602761100000|2020-10-15 11:25:00|858.4|853.4|858.2|853.2|858.7|853.7|857.7|852.7|77
1602761400000|2020-10-15 11:30:00|858.4|853.4|857.4|852.4|859.2|854.2|857.2|852.2|101
1602761700000|2020-10-15 11:35:00|857.6|852.6|857|852|858.7|853.7|856.9|851.9|128
1602762000000|2020-10-15 11:40:00|857.1|852.1|858.5|853.5|858.7|853.7|856.9|851.9|76
1602762300000|2020-10-15 11:45:00|858.7|853.7|857.9|852.9|858.8|853.8|857.7|852.7|120
1602762600000|2020-10-15 11:50:00|858|853|857.6|852.6|858.9|853.9|857.2|852.2|152
1602762900000|2020-10-15 11:55:00|857.5|852.5|856.1|851.1|857.6|852.6|856.1|851.1|131
1602763200000|2020-10-15 12:00:00|855.9|850.9|855.2|850.2|858.3|853.3|854.5|849.5|287
1602763500000|2020-10-15 12:05:00|855.1|850.1|853.5|848.5|855.9|850.9|853.5|848.5|166
1602763800000|2020-10-15 12:10:00|853.4|848.4|853|848|853.6|848.6|851.2|846.2|313
1602764100000|2020-10-15 12:15:00|853.1|848.1|852.4|847.4|853.1|848.1|850.1|845.1|194
1602764400000|2020-10-15 12:20:00|851.9|846.9|850.8|845.8|853.6|848.6|850.7|845.7|307
1602764700000|2020-10-15 12:25:00|850.7|845.7|850.8|845.8|851|846|849.9|844.9|111
1602765000000|2020-10-15 12:30:00|850.6|845.6|848.4|843.4|851.2|846.2|847.4|842.4|424
1602765300000|2020-10-15 12:35:00|848.3|843.3|847.8|842.8|849.4|844.4|847|842|384
1602765600000|2020-10-15 12:40:00|847.9|842.9|847.3|842.3|847.9|842.9|846|841|218
1602765900000|2020-10-15 12:45:00|847.4|842.4|844.9|839.9|847.7|842.7|844.8|839.8|185
1602766200000|2020-10-15 12:50:00|845|840|846.8|841.8|848.2|843.2|844.8|839.8|267
1602766500000|2020-10-15 12:55:00|846.7|841.7|845.3|840.3|847.1|842.1|845.3|840.3|196
1602766800000|2020-10-15 13:00:00|845.4|840.4|848.6|843.6|848.8|843.8|845.1|840.1|446
1602767100000|2020-10-15 13:05:00|848.5|843.5|848.6|843.6|850.3|845.3|846.9|841.9|329
1602767400000|2020-10-15 13:10:00|848.8|843.8|846.7|841.7|848.8|843.8|845.6|840.6|403
1602767700000|2020-10-15 13:15:00|846.6|841.6|848.6|843.6|848.9|843.9|845.5|840.5|240
1602768000000|2020-10-15 13:20:00|848.4|843.4|848.9|843.9|849|844|847.6|842.6|253
1602768300000|2020-10-15 13:25:00|849|844|848.9|843.9|849.2|844.2|847.9|842.9|177
1602768600000|2020-10-15 13:30:00|849|844|853.2|848.2|853.2|848.2|847.7|842.7|501
1602768900000|2020-10-15 13:35:00|853.1|848.1|854.9|849.9|855.5|850.5|852.1|847.1|407
1602769200000|2020-10-15 13:40:00|854.7|849.7|861.3|856.3|862|857|854.2|849.2|555
1602769500000|2020-10-15 13:45:00|861.1|856.1|857.5|852.5|861.8|856.8|856.9|851.9|405
1602769800000|2020-10-15 13:50:00|857.4|852.4|860.1|855.1|862.3|857.3|857.2|852.2|404
1602770100000|2020-10-15 13:55:00|860.4|855.4|858.4|853.4|861.5|856.5|857|852|429
1602770400000|2020-10-15 14:00:00|858.3|853.3|857.4|852.4|858.6|853.6|856.6|851.6|414
1602770700000|2020-10-15 14:05:00|857.5|852.5|857.3|852.3|858.8|853.8|856.8|851.8|401
1602771000000|2020-10-15 14:10:00|857.4|852.4|860.2|855.2|861.3|856.3|857.3|852.3|312
1602771300000|2020-10-15 14:15:00|860|855|863.3|858.3|866.1|861.1|859.2|854.2|399
1602771600000|2020-10-15 14:20:00|863.2|858.2|863.4|858.4|864.4|859.4|862.1|857.1|402
1602771900000|2020-10-15 14:25:00|863.2|858.2|860.7|855.7|863.9|858.9|860|855|412
1602772200000|2020-10-15 14:30:00|860.6|855.6|862.3|857.3|863.5|858.5|860|855|390
1602772500000|2020-10-15 14:35:00|862.4|857.4|860|855|862.8|857.8|858.6|853.6|394
1602772800000|2020-10-15 14:40:00|860.1|855.1|861.4|856.4|862.2|857.2|859.1|854.1|304
1602773100000|2020-10-15 14:45:00|861.2|856.2|864.4|859.4|864.4|859.4|861|856|364
1602773400000|2020-10-15 14:50:00|864.5|859.5|864.1|859.1|865.8|860.8|863.9|858.9|341
1602773700000|2020-10-15 14:55:00|863.9|858.9|864.4|859.4|865.3|860.3|863.2|858.2|236
1602774000000|2020-10-15 15:00:00|864.7|859.7|864.5|859.5|865.7|860.7|863.9|858.9|383
1602774300000|2020-10-15 15:05:00|864.4|859.4|864.7|859.7|865.6|860.6|864|859|248
1602774600000|2020-10-15 15:10:00|864.8|859.8|866.2|861.2|867.1|862.1|864.7|859.7|245
1602774900000|2020-10-15 15:15:00|866.3|861.3|866.6|861.6|868.4|863.4|865.2|860.2|363
1602775200000|2020-10-15 15:20:00|866.8|861.8|867|862|867.8|862.8|866.1|861.1|198
1602775500000|2020-10-15 15:25:00|867.2|862.2|869.1|864.1|869.3|864.3|867.2|862.2|238
1602775800000|2020-10-15 15:30:00|869.2|864.2|868.4|863.4|869.4|864.4|867.6|862.6|251
1602776100000|2020-10-15 15:35:00|868.3|863.3|870.8|865.8|870.8|865.8|868.3|863.3|188
1602776400000|2020-10-15 15:40:00|870.7|865.7|870.5|865.5|872.5|867.5|869.3|864.3|328
1602776700000|2020-10-15 15:45:00|870.7|865.7|869.1|864.1|872.4|867.4|868.5|863.5|257
1602777000000|2020-10-15 15:50:00|869.2|864.2|868.8|863.8|871.1|866.1|868.6|863.6|237
1602777300000|2020-10-15 15:55:00|868.9|863.9|867.4|862.4|870.4|865.4|867.4|862.4|264
1602777600000|2020-10-15 16:00:00|867.5|862.5|870.2|865.2|870.3|865.3|867.2|862.2|198
1602777900000|2020-10-15 16:05:00|870.3|865.3|870.6|865.6|871.8|866.8|869.8|864.8|217
1602778200000|2020-10-15 16:10:00|870.5|865.5|869|864|871.6|866.6|868.6|863.6|213
1602778500000|2020-10-15 16:15:00|869.1|864.1|870.6|865.6|870.7|865.7|869.1|864.1|168
1602778800000|2020-10-15 16:20:00|870.7|865.7|869.3|864.3|870.9|865.9|868.8|863.8|159
1602779100000|2020-10-15 16:25:00|869.4|864.4|869.3|864.3|870.5|865.5|869|864|131
1602779400000|2020-10-15 16:30:00|869.4|864.4|866.4|861.4|869.9|864.9|866.2|861.2|160
1602779700000|2020-10-15 16:35:00|866.3|861.3|868.1|863.1|868.8|863.8|866.3|861.3|134
1602780000000|2020-10-15 16:40:00|868|863|867.6|862.6|868.8|863.8|867.6|862.6|161
1602780300000|2020-10-15 16:45:00|867.5|862.5|867.4|862.4|868.8|863.8|866.8|861.8|171
1602780600000|2020-10-15 16:50:00|867.1|862.1|868.5|863.5|868.6|863.6|867|862|113
1602780900000|2020-10-15 16:55:00|868.4|863.4|868.1|863.1|869.8|864.8|868.1|863.1|159
1602781200000|2020-10-15 17:00:00|868.2|863.2|861.7|856.7|868.4|863.4|861.1|856.1|283
1602781500000|2020-10-15 17:05:00|861.9|856.9|864.2|859.2|865|860|861.9|856.9|206
1602781800000|2020-10-15 17:10:00|864.4|859.4|865.5|860.5|865.7|860.7|864.3|859.3|128
1602782100000|2020-10-15 17:15:00|865.4|860.4|865.1|860.1|866.3|861.3|864|859|191
1602782400000|2020-10-15 17:20:00|865.2|860.2|865.7|860.7|866|861|864.9|859.9|157
1602782700000|2020-10-15 17:25:00|865.8|860.8|866.7|861.7|867|862|865.7|860.7|99
1602783000000|2020-10-15 17:30:00|866.6|861.6|867.2|862.2|867.2|862.2|866.3|861.3|72
1602783300000|2020-10-15 17:35:00|867.4|862.4|867.2|862.2|868.3|863.3|866.9|861.9|147
1602783600000|2020-10-15 17:40:00|867.1|862.1|868.2|863.2|868.3|863.3|867.1|862.1|124
1602783900000|2020-10-15 17:45:00|868.3|863.3|867.3|862.3|868.3|863.3|867.1|862.1|80
1602784200000|2020-10-15 17:50:00|867.2|862.2|867.3|862.3|868|863|867.1|862.1|82
1602784500000|2020-10-15 17:55:00|867.2|862.2|867|862|867.5|862.5|866.9|861.9|68
1602784800000|2020-10-15 18:00:00|867.1|862.1|867.1|862.1|867.6|862.6|866.6|861.6|106
1602785100000|2020-10-15 18:05:00|867.2|862.2|868.1|863.1|868.4|863.4|867.2|862.2|79
1602785400000|2020-10-15 18:10:00|868|863|868.3|863.3|868.4|863.4|867.7|862.7|74
1602785700000|2020-10-15 18:15:00|868.4|863.4|868.6|863.6|868.8|863.8|868.2|863.2|87
1602786000000|2020-10-15 18:20:00|868.5|863.5|868.2|863.2|869.1|864.1|868.2|863.2|73
1602786300000|2020-10-15 18:25:00|868.3|863.3|868.3|863.3|868.7|863.7|868.1|863.1|82
1602786600000|2020-10-15 18:30:00|868.4|863.4|868.7|863.7|868.8|863.8|868|863|61
1602786900000|2020-10-15 18:35:00|868.6|863.6|867.9|862.9|868.7|863.7|867.8|862.8|62
1602787200000|2020-10-15 18:40:00|868|863|867|862|868|863|867|862|49
1602787500000|2020-10-15 18:45:00|867.1|862.1|867.3|862.3|867.6|862.6|866.8|861.8|63
1602787800000|2020-10-15 18:50:00|867.4|862.4|868.2|863.2|868.4|863.4|867.2|862.2|67
1602788100000|2020-10-15 18:55:00|868.3|863.3|868.9|863.9|869.1|864.1|868.2|863.2|62
1602788400000|2020-10-15 19:00:00|868.8|863.8|868.8|863.8|869.4|864.4|868.7|863.7|87
1602788700000|2020-10-15 19:05:00|868.7|863.7|868.5|863.5|869|864|868.4|863.4|55
1602789000000|2020-10-15 19:10:00|868.6|863.6|868.4|863.4|868.9|863.9|867.9|862.9|95
1602789300000|2020-10-15 19:15:00|868.5|863.5|868.6|863.6|869|864|868.3|863.3|62
1602789600000|2020-10-15 19:20:00|868.5|863.5|869.1|864.1|869.5|864.5|868.3|863.3|65
1602789900000|2020-10-15 19:25:00|869.3|864.3|869.9|864.9|870.3|865.3|869.2|864.2|67
1602790200000|2020-10-15 19:30:00|870|865|870.2|865.2|870.7|865.7|869.7|864.7|109
1602790500000|2020-10-15 19:35:00|870.1|865.1|870.3|865.3|870.8|865.8|870|865|71
1602790800000|2020-10-15 19:40:00|870.2|865.2|871.1|866.1|871.3|866.3|869.9|864.9|57
1602791100000|2020-10-15 19:45:00|871|866|869.7|864.7|871|866|869.7|864.7|57
1602791400000|2020-10-15 19:50:00|869.8|864.8|869.6|864.6|870.5|865.5|869.5|864.5|138
1602791700000|2020-10-15 19:55:00|869.4|864.4|869.7|864.7|869.9|864.9|869.3|864.3|104
1602792000000|2020-10-15 20:00:00|869.8|864.8|869.7|864.7|870.1|865.1|869.3|864.3|45
1602792300000|2020-10-15 20:05:00|869.6|864.6|870|865|870.1|865.1|869.6|864.6|13
1602792600000|2020-10-15 20:10:00|870.1|865.1|869|864|870.1|865.1|869|864|46
1602792900000|2020-10-15 20:15:00|868.9|863.9|869.5|864.5|869.5|864.5|868.9|863.9|30
1602793200000|2020-10-15 20:20:00|869.6|864.6|869.2|864.2|870|865|869.2|864.2|12
1602793500000|2020-10-15 20:25:00|869.3|864.3|869.5|864.5|869.7|864.7|869.3|864.3|19
1602793800000|2020-10-15 20:30:00|869.7|864.7|869.2|864.2|869.7|864.7|869.2|864.2|19
1602794100000|2020-10-15 20:35:00|869|864|869.1|864.1|869.4|864.4|868.9|863.9|23
1602794400000|2020-10-15 20:40:00|869.2|864.2|869.8|864.8|869.8|864.8|869.1|864.1|21
1602794700000|2020-10-15 20:45:00|870.1|865.1|869.7|864.7|870.4|865.4|869.5|864.5|60
1602795000000|2020-10-15 20:50:00|869.5|864.5|870.1|865.1|870.3|865.3|869.1|864.1|29
1602795300000|2020-10-15 20:55:00|870.4|865.4|873.7|862|874.2|865.4|869.2|862|59
1602799200000|2020-10-15 22:00:00|877.8|857.8|871.4|866.4|879.2|866.5|871.4|857.8|29
1602799500000|2020-10-15 22:05:00|871.5|866.5|870.9|865.9|871.5|866.5|870.9|865.9|10
1602799800000|2020-10-15 22:10:00|870.8|865.8|871|866|871.2|866.2|870.7|865.7|13
1602800100000|2020-10-15 22:15:00|871.1|866.1|870.6|865.6|871.3|866.3|870.6|865.6|20
1602800400000|2020-10-15 22:20:00|870.7|865.7|869.8|864.8|870.7|865.7|869.8|864.8|17
1602800700000|2020-10-15 22:25:00|869.9|864.9|869.5|864.5|869.9|864.9|869.2|864.2|14
1602801000000|2020-10-15 22:30:00|869.7|864.7|869.5|864.5|869.7|864.7|869.1|864.1|36
1602801300000|2020-10-15 22:35:00|869.4|864.4|869.5|864.5|869.6|864.6|869.4|864.4|17
1602801600000|2020-10-15 22:40:00|869.6|864.6|869.6|864.6|869.9|864.9|869.6|864.6|18
1602801900000|2020-10-15 22:45:00|869.7|864.7|869.7|864.7|869.9|864.9|869.6|864.6|25
1602802200000|2020-10-15 22:50:00|869.6|864.6|869.9|864.9|870|865|869.6|864.6|8
1602802500000|2020-10-15 22:55:00|870.1|865.1|869.4|864.4|870.2|865.2|869.4|864.4|21
1602802800000|2020-10-15 23:00:00|869.5|864.5|870.8|865.8|870.9|865.9|869.5|864.5|19
1602803100000|2020-10-15 23:05:00|871|866|870.8|865.8|871|866|870.6|865.6|33
1602803400000|2020-10-15 23:10:00|870.9|865.9|871.4|866.4|871.5|866.5|870.8|865.8|25
1602803700000|2020-10-15 23:15:00|871.3|866.3|871.2|866.2|872|867|871|866|38
1602804000000|2020-10-15 23:20:00|871.3|866.3|872.1|867.1|872.1|867.1|871.3|866.3|26
1602804300000|2020-10-15 23:25:00|872|867|873|868|873.5|868.5|872|867|40
1602804600000|2020-10-15 23:30:00|872.9|867.9|872.7|867.7|873.1|868.1|872.1|867.1|33
1602804900000|2020-10-15 23:35:00|872.9|867.9|873.1|868.1|873.5|868.5|872.6|867.6|32
1602805200000|2020-10-15 23:40:00|873|868|872.1|867.1|873|868|872.1|867.1|13
1602805500000|2020-10-15 23:45:00|872|867|870.6|865.6|872.1|867.1|870.5|865.5|39
1602805800000|2020-10-15 23:50:00|870.7|865.7|871.1|866.1|871.2|866.2|870.5|865.5|18
1602806100000|2020-10-15 23:55:00|871.3|866.3|870.9|865.9|871.5|866.5|869.9|864.9|37
1602806400000|2020-10-16 00:00:00|870.8|865.8|870.1|865.1|871.5|866.5|869.4|864.4|95
1602806700000|2020-10-16 00:05:00|870.2|865.2|870.9|865.9|871.1|866.1|870.1|865.1|37
1602807000000|2020-10-16 00:10:00|871|866|871.8|866.8|871.8|866.8|870.7|865.7|50
1602807300000|2020-10-16 00:15:00|871.9|866.9|869.8|864.8|872|867|869.7|864.7|68
1602807600000|2020-10-16 00:20:00|869.7|864.7|869.9|864.9|870.1|865.1|869.2|864.2|78
1602807900000|2020-10-16 00:25:00|869.7|864.7|870|865|871.1|866.1|869.6|864.6|43
1602808200000|2020-10-16 00:30:00|870.1|865.1|870.6|865.6|871.1|866.1|870.1|865.1|27
1602808500000|2020-10-16 00:35:00|870.7|865.7|871.1|866.1|871.3|866.3|870.7|865.7|27
1602808800000|2020-10-16 00:40:00|871|866|870.8|865.8|871.3|866.3|870.8|865.8|28
1602809100000|2020-10-16 00:45:00|870.9|865.9|871|866|871.1|866.1|870.8|865.8|25
1602809400000|2020-10-16 00:50:00|870.9|865.9|870.8|865.8|877.6|866.9|870.5|858.4|60
1602809700000|2020-10-16 00:55:00|870.9|865.9|871.3|866.3|871.5|866.5|870.2|865.2|42
1602810000000|2020-10-16 01:00:00|871.2|866.2|872.9|867.9|873.3|868.3|869.6|864.6|194
1602810300000|2020-10-16 01:05:00|873|868|872.8|867.8|873.1|868.1|871.9|866.9|58
1602810600000|2020-10-16 01:10:00|872.7|867.7|872|867|873.1|868.1|871.7|866.7|48
1602810900000|2020-10-16 01:15:00|872.1|867.1|871.6|866.6|872.2|867.2|871.5|866.5|60
1602811200000|2020-10-16 01:20:00|871.5|866.5|871.8|866.8|872.4|867.4|870.9|865.9|58
1602811500000|2020-10-16 01:25:00|871.7|866.7|870.3|865.3|872.3|867.3|870.3|865.3|40
1602811800000|2020-10-16 01:30:00|870.4|865.4|870.7|865.7|871.8|866.8|870.4|865.4|69
1602812100000|2020-10-16 01:35:00|870.8|865.8|871.1|866.1|872|867|870.8|865.8|54
1602812400000|2020-10-16 01:40:00|871.3|866.3|870.9|865.9|871.3|866.3|870.7|865.7|21
1602812700000|2020-10-16 01:45:00|871|866|870.5|865.5|871.7|866.7|870.5|865.5|42
1602813000000|2020-10-16 01:50:00|870.6|865.6|869.6|864.6|870.6|865.6|869.6|864.6|25
1602813300000|2020-10-16 01:55:00|869.8|864.8|869.9|864.9|870.5|865.5|869.6|864.6|38
1602813600000|2020-10-16 02:00:00|869.8|864.8|869.4|864.4|870.8|865.8|868.9|863.9|73
1602813900000|2020-10-16 02:05:00|869.5|864.5|869.1|864.1|869.7|864.7|868|863|63
1602814200000|2020-10-16 02:10:00|869.3|864.3|869.4|864.4|869.8|864.8|868.7|863.7|51
1602814500000|2020-10-16 02:15:00|869.2|864.2|868.7|863.7|869.5|864.5|868.6|863.6|43
1602814800000|2020-10-16 02:20:00|868.8|863.8|869.3|864.3|869.3|864.3|868.7|863.7|32
1602815100000|2020-10-16 02:25:00|869.4|864.4|869.1|864.1|869.6|864.6|868.7|863.7|32
1602815400000|2020-10-16 02:30:00|869.2|864.2|868.5|863.5|869.3|864.3|867.8|862.8|63
1602815700000|2020-10-16 02:35:00|868.2|863.2|869.4|864.4|869.4|864.4|868.1|863.1|40
1602816000000|2020-10-16 02:40:00|869.3|864.3|869.4|864.4|869.9|864.9|869.2|864.2|36
1602816300000|2020-10-16 02:45:00|869.5|864.5|870.9|865.9|871.3|866.3|869.5|864.5|50
1602816600000|2020-10-16 02:50:00|871|866|870.9|865.9|871.5|866.5|870.9|865.9|35
1602816900000|2020-10-16 02:55:00|871|866|870.8|865.8|871.2|866.2|870.6|865.6|52
1602817200000|2020-10-16 03:00:00|871.1|866.1|870.7|865.7|872.3|867.3|870.6|865.6|44
1602817500000|2020-10-16 03:05:00|870.8|865.8|869.4|864.4|870.8|865.8|869.4|864.4|54
1602817800000|2020-10-16 03:10:00|869.5|864.5|869.3|864.3|869.6|864.6|869.1|864.1|37
1602818100000|2020-10-16 03:15:00|869.2|864.2|868.7|863.7|869.3|864.3|868.3|863.3|28
1602818400000|2020-10-16 03:20:00|868.6|863.6|868.2|863.2|868.7|863.7|867.6|862.6|41
1602818700000|2020-10-16 03:25:00|868.1|863.1|866.6|861.6|868.4|863.4|866.1|861.1|98
1602819000000|2020-10-16 03:30:00|866.4|861.4|866.9|861.9|867.1|862.1|865.5|860.5|93
1602819300000|2020-10-16 03:35:00|867.1|862.1|867.6|862.6|867.6|862.6|867.1|862.1|28
1602819600000|2020-10-16 03:40:00|867.5|862.5|867.8|862.8|867.9|862.9|867.4|862.4|24
1602819900000|2020-10-16 03:45:00|867.9|862.9|868.1|863.1|868.2|863.2|867.8|862.8|23
1602820200000|2020-10-16 03:50:00|867.8|862.8|868.1|863.1|868.2|863.2|867.8|862.8|15
1602820500000|2020-10-16 03:55:00|868|863|867.5|862.5|868|863|867|862|29
1602820800000|2020-10-16 04:00:00|867.6|862.6|867.2|862.2|867.7|862.7|867.2|862.2|34
1602821100000|2020-10-16 04:05:00|867.3|862.3|866.8|861.8|867.4|862.4|866.7|861.7|35
1602821400000|2020-10-16 04:10:00|866.9|861.9|866.6|861.6|867.1|862.1|866.5|861.5|49
1602821700000|2020-10-16 04:15:00|866.5|861.5|866.4|861.4|866.6|861.6|866.2|861.2|40
1602822000000|2020-10-16 04:20:00|866.5|861.5|866.2|861.2|866.8|861.8|866.1|861.1|43
1602822300000|2020-10-16 04:25:00|866.1|861.1|865.5|860.5|866.7|861.7|865.4|860.4|43
1602822600000|2020-10-16 04:30:00|865.4|860.4|865.3|860.3|866|861|865.1|860.1|60
1602822900000|2020-10-16 04:35:00|865.2|860.2|865.4|860.4|865.8|860.8|865.1|860.1|25
1602823200000|2020-10-16 04:40:00|865.6|860.6|865.9|860.9|866.1|861.1|865.5|860.5|18
1602823500000|2020-10-16 04:45:00|866|861|865.9|860.9|866|861|865.8|860.8|20
1602823800000|2020-10-16 04:50:00|866|861|866|861|866.1|861.1|865.8|860.8|10
1602824100000|2020-10-16 04:55:00|866.1|861.1|865.5|860.5|866.1|861.1|865.4|860.4|14
1602824400000|2020-10-16 05:00:00|865.6|860.6|866.5|861.5|866.6|861.6|865.6|860.6|53
1602824700000|2020-10-16 05:05:00|866.6|861.6|866.2|861.2|867.3|862.3|866.2|861.2|89
1602825000000|2020-10-16 05:10:00|866.3|861.3|866.7|861.7|867.3|862.3|866.2|861.2|40
1602825300000|2020-10-16 05:15:00|866.8|861.8|867.8|862.8|867.8|862.8|866.8|861.8|38
1602825600000|2020-10-16 05:20:00|867.9|862.9|868.2|863.2|868.4|863.4|867.8|862.8|42
1602825900000|2020-10-16 05:25:00|868.1|863.1|868.1|863.1|868.4|863.4|867.8|862.8|52
1602826200000|2020-10-16 05:30:00|868.5|863.5|867.3|862.3|868.9|863.9|867.2|862.2|96
1602826500000|2020-10-16 05:35:00|867.2|862.2|867|862|867.3|862.3|866.6|861.6|59
1602826800000|2020-10-16 05:40:00|867.1|862.1|867.1|862.1|867.2|862.2|866.2|861.2|54
1602827100000|2020-10-16 05:45:00|867.2|862.2|866.2|861.2|867.2|862.2|865.8|860.8|38
1602827400000|2020-10-16 05:50:00|865.9|860.9|867.1|862.1|867.3|862.3|865.9|860.9|51
1602827700000|2020-10-16 05:55:00|867.2|862.2|866.8|861.8|867.5|862.5|866.8|861.8|68
1602828000000|2020-10-16 06:00:00|866.7|861.7|866.3|861.3|867.2|862.2|865.2|860.2|131
1602828300000|2020-10-16 06:05:00|866.4|861.4|866.5|861.5|867|862|866.2|861.2|60
1602828600000|2020-10-16 06:10:00|866.6|861.6|865.7|860.7|866.9|861.9|865.7|860.7|50
1602828900000|2020-10-16 06:15:00|865.8|860.8|865.2|860.2|866.2|861.2|864.8|859.8|48
1602829200000|2020-10-16 06:20:00|865.4|860.4|865|860|865.6|860.6|864.6|859.6|63
1602829500000|2020-10-16 06:25:00|865.1|860.1|864.9|859.9|865.1|860.1|864.3|859.3|45
1602829800000|2020-10-16 06:30:00|864.8|859.8|865.9|860.9|865.9|860.9|864.4|859.4|71
1602830100000|2020-10-16 06:35:00|865.6|860.6|865.3|860.3|865.6|860.6|864.6|859.6|62
1602830400000|2020-10-16 06:40:00|865.2|860.2|864.1|859.1|865.5|860.5|864|859|71
1602830700000|2020-10-16 06:45:00|864.2|859.2|864.7|859.7|864.7|859.7|863.7|858.7|47
1602831000000|2020-10-16 06:50:00|864.6|859.6|864.1|859.1|864.7|859.7|864|859|52
1602831300000|2020-10-16 06:55:00|864.2|859.2|866.1|861.1|866.2|861.2|864.1|859.1|37
1602831600000|2020-10-16 07:00:00|865.9|860.9|865.6|860.6|867.3|862.3|865.2|860.2|212
1602831900000|2020-10-16 07:05:00|865.8|860.8|867.4|862.4|867.4|862.4|864.4|859.4|199
1602832200000|2020-10-16 07:10:00|867.5|862.5|868.1|863.1|868.6|863.6|867|862|169
1602832500000|2020-10-16 07:15:00|868.2|863.2|868.3|863.3|868.6|863.6|866.8|861.8|117
1602832800000|2020-10-16 07:20:00|868.4|863.4|868.5|863.5|869.1|864.1|867.1|862.1|118
1602833100000|2020-10-16 07:25:00|868.6|863.6|867.9|862.9|868.6|863.6|867.6|862.6|96
1602833400000|2020-10-16 07:30:00|868|863|864.5|859.5|868.8|863.8|864.3|859.3|127
1602833700000|2020-10-16 07:35:00|864.6|859.6|865.6|860.6|865.9|860.9|864.6|859.6|111
1602834000000|2020-10-16 07:40:00|865.8|860.8|866.5|861.5|866.7|861.7|864.7|859.7|119
1602834300000|2020-10-16 07:45:00|866.2|861.2|866.7|861.7|866.9|861.9|865.7|860.7|147
1602834600000|2020-10-16 07:50:00|866.8|861.8|865.9|860.9|868|863|865.8|860.8|156
1602834900000|2020-10-16 07:55:00|866.1|861.1|866.4|861.4|866.7|861.7|865.4|860.4|88
1602835200000|2020-10-16 08:00:00|866.5|861.5|866.5|861.5|866.6|861.6|865.1|860.1|162
1602835500000|2020-10-16 08:05:00|866.6|861.6|864.8|859.8|867.4|862.4|864.7|859.7|88
1602835800000|2020-10-16 08:10:00|864.7|859.7|864.3|859.3|864.9|859.9|863|858|118
1602836100000|2020-10-16 08:15:00|864.2|859.2|865.3|860.3|865.7|860.7|863.8|858.8|111
1602836400000|2020-10-16 08:20:00|865.2|860.2|865.4|860.4|865.5|860.5|864.2|859.2|138
1602836700000|2020-10-16 08:25:00|865.3|860.3|865.3|860.3|865.8|860.8|864.4|859.4|92
1602837000000|2020-10-16 08:30:00|865.1|860.1|865.6|860.6|866.1|861.1|864.8|859.8|90
1602837300000|2020-10-16 08:35:00|865.5|860.5|866.4|861.4|866.6|861.6|864.8|859.8|108
1602837600000|2020-10-16 08:40:00|866.5|861.5|865.1|860.1|866.6|861.6|865|860|82
1602837900000|2020-10-16 08:45:00|865|860|865.6|860.6|866.6|861.6|865|860|75
1602838200000|2020-10-16 08:50:00|865.8|860.8|864.2|859.2|865.8|860.8|863.7|858.7|69
1602838500000|2020-10-16 08:55:00|864.3|859.3|864.5|859.5|865.1|860.1|864.2|859.2|63
1602838800000|2020-10-16 09:00:00|864.6|859.6|864.3|859.3|864.7|859.7|863.9|858.9|83
1602839100000|2020-10-16 09:05:00|864.2|859.2|863.8|858.8|864.7|859.7|863.3|858.3|60
1602839400000|2020-10-16 09:10:00|863.7|858.7|862.9|857.9|863.9|858.9|862.1|857.1|102
1602839700000|2020-10-16 09:15:00|863|858|863.6|858.6|863.7|858.7|862.4|857.4|83
1602840000000|2020-10-16 09:20:00|863.7|858.7|862.7|857.7|864|859|862.5|857.5|98
1602840300000|2020-10-16 09:25:00|862.8|857.8|862.1|857.1|863.4|858.4|862.1|857.1|96
1602840600000|2020-10-16 09:30:00|862.2|857.2|862.6|857.6|863|858|861.9|856.9|97
1602840900000|2020-10-16 09:35:00|862.5|857.5|862.6|857.6|862.9|857.9|861.9|856.9|63
1602841200000|2020-10-16 09:40:00|862.5|857.5|862.2|857.2|862.5|857.5|862.2|857.2|15
1602841500000|2020-10-16 09:45:00|862|857|862.1|857.1|863.1|858.1|861.9|856.9|55
1602841800000|2020-10-16 09:50:00|862.3|857.3|862.5|857.5|862.5|857.5|862|857|28
1602842100000|2020-10-16 09:55:00|862.7|857.7|863.2|858.2|863.3|858.3|862.3|857.3|73
1602842400000|2020-10-16 10:00:00|863.3|858.3|861.7|856.7|863.8|858.8|861.1|856.1|73
1602842700000|2020-10-16 10:05:00|861.9|856.9|862.8|857.8|862.9|857.9|861.6|856.6|50
1602843000000|2020-10-16 10:10:00|862.9|857.9|862.2|857.2|862.9|857.9|862.1|857.1|26
1602843300000|2020-10-16 10:15:00|862.1|857.1|863.5|858.5|864.1|859.1|862|857|67
1602843600000|2020-10-16 10:20:00|863.6|858.6|864.3|859.3|864.8|859.8|863.5|858.5|62
1602843900000|2020-10-16 10:25:00|864.4|859.4|865.6|860.6|865.7|860.7|864.4|859.4|73
1602844200000|2020-10-16 10:30:00|865.5|860.5|865.2|860.2|865.5|860.5|864.9|859.9|75
1602844500000|2020-10-16 10:35:00|865.3|860.3|864.8|859.8|865.4|860.4|864.2|859.2|80
1602844800000|2020-10-16 10:40:00|864.7|859.7|865.2|860.2|865.3|860.3|863.9|858.9|91
1602845100000|2020-10-16 10:45:00|865.1|860.1|865.2|860.2|865.6|860.6|864.6|859.6|102
1602845400000|2020-10-16 10:50:00|865.1|860.1|863.3|858.3|867.9|860.3|862.6|854.5|303
1602845700000|2020-10-16 10:55:00|863.2|858.2|864.8|859.8|864.8|859.8|862.3|857.3|345
1602846000000|2020-10-16 11:00:00|864.7|859.7|864.9|859.9|865|860|863.8|858.8|198
1602846300000|2020-10-16 11:05:00|865|860|866.3|861.3|867.5|862.5|864.9|859.9|252
1602846600000|2020-10-16 11:10:00|866.2|861.2|863.9|858.9|866.6|861.6|863.5|858.5|217
1602846900000|2020-10-16 11:15:00|863.7|858.7|865.3|860.3|865.4|860.4|863.7|858.7|193
1602847200000|2020-10-16 11:20:00|865.4|860.4|864.7|859.7|865.4|860.4|864.6|859.6|112
1602847500000|2020-10-16 11:25:00|864.8|859.8|864|859|865.5|860.5|864|859|76
1602847800000|2020-10-16 11:30:00|864.1|859.1|864.8|859.8|865.5|860.5|864|859|81
1602848100000|2020-10-16 11:35:00|864.7|859.7|865.7|860.7|866.3|861.3|864.7|859.7|100
1602848400000|2020-10-16 11:40:00|865.6|860.6|864.8|859.8|865.9|860.9|864.3|859.3|146
1602848700000|2020-10-16 11:45:00|864.9|859.9|865.5|860.5|866|861|864.8|859.8|99
1602849000000|2020-10-16 11:50:00|865.6|860.6|865.7|860.7|865.9|860.9|865.1|860.1|95
1602849300000|2020-10-16 11:55:00|865.8|860.8|864.6|859.6|866.1|861.1|864.4|859.4|95
1602849600000|2020-10-16 12:00:00|864.5|859.5|864.7|859.7|867.2|862.2|864.4|859.4|187
1602849900000|2020-10-16 12:05:00|864.8|859.8|867.5|862.5|868|863|864.5|859.5|107
1602850200000|2020-10-16 12:10:00|867.6|862.6|870.1|865.1|870.1|865.1|866.4|861.4|178
1602850500000|2020-10-16 12:15:00|870|865|870.6|865.6|870.9|865.9|869.5|864.5|183
1602850800000|2020-10-16 12:20:00|870.9|865.9|872.2|867.2|873|868|870.4|865.4|256
1602851100000|2020-10-16 12:25:00|872.1|867.1|872|867|874.8|869.8|871.5|866.5|90
1602851400000|2020-10-16 12:30:00|871.6|866.6|872.1|867.1|873.9|868.9|869.9|864.9|247
1602851700000|2020-10-16 12:35:00|872.4|867.4|874|869|874.2|869.2|870.9|865.9|239
1602852000000|2020-10-16 12:40:00|874.2|869.2|873.7|868.7|874.7|869.7|872.1|867.1|177
1602852300000|2020-10-16 12:45:00|873.8|868.8|873.3|868.3|875.4|870.4|872.9|867.9|183
1602852600000|2020-10-16 12:50:00|873.1|868.1|873.2|868.2|873.6|868.6|871.3|866.3|228
1602852900000|2020-10-16 12:55:00|873.3|868.3|874|869|874.7|869.7|873.3|868.3|114
1602853200000|2020-10-16 13:00:00|874.1|869.1|872.2|867.2|876|871|872|867|291
1602853500000|2020-10-16 13:05:00|872.1|867.1|872|867|872.8|867.8|869.3|864.3|333
1602853800000|2020-10-16 13:10:00|871.8|866.8|872|867|872.6|867.6|871.2|866.2|211
1602854100000|2020-10-16 13:15:00|871.9|866.9|873|868|873.1|868.1|870.4|865.4|283
1602854400000|2020-10-16 13:20:00|873.1|868.1|874.5|869.5|874.5|869.5|872.9|867.9|144
1602854700000|2020-10-16 13:25:00|874.6|869.6|874.8|869.8|875.5|870.5|874.5|869.5|223
1602855000000|2020-10-16 13:30:00|874.7|869.7|874.1|869.1|876.9|871.9|872.7|867.7|346
1602855300000|2020-10-16 13:35:00|873.9|868.9|874.2|869.2|875.2|870.2|872.8|867.8|268
1602855600000|2020-10-16 13:40:00|874.3|869.3|874.7|869.7|875.3|870.3|873.3|868.3|231
1602855900000|2020-10-16 13:45:00|874.9|869.9|877.5|872.5|878.8|873.8|874.9|869.9|261
1602856200000|2020-10-16 13:50:00|877.6|872.6|876|871|878.5|873.5|875.9|870.9|280
1602856500000|2020-10-16 13:55:00|876.1|871.1|875.1|870.1|877.3|872.3|875|870|236
1602856800000|2020-10-16 14:00:00|875.4|870.4|877.5|872.5|878.7|873.7|875.1|870.1|288
1602857100000|2020-10-16 14:05:00|877.6|872.6|876.4|871.4|879|874|875.8|870.8|224
1602857400000|2020-10-16 14:10:00|876.5|871.5|878.6|873.6|879.3|874.3|876.4|871.4|202
1602857700000|2020-10-16 14:15:00|878.5|873.5|880.8|875.8|881.4|876.4|878.5|873.5|237
1602858000000|2020-10-16 14:20:00|880.9|875.9|880.6|875.6|881.8|876.8|879.3|874.3|200
1602858300000|2020-10-16 14:25:00|880.7|875.7|878.6|873.6|880.8|875.8|877.9|872.9|200
1602858600000|2020-10-16 14:30:00|878.7|873.7|875.4|870.4|878.7|873.7|874.5|869.5|303
1602858900000|2020-10-16 14:35:00|875.2|870.2|874.8|869.8|876.2|871.2|873.9|868.9|223
1602859200000|2020-10-16 14:40:00|874.7|869.7|872.9|867.9|874.8|869.8|872.6|867.6|185
1602859500000|2020-10-16 14:45:00|872.8|867.8|871.8|866.8|875|870|871.5|866.5|257
1602859800000|2020-10-16 14:50:00|871.6|866.6|876|871|876.1|871.1|871.5|866.5|245
1602860100000|2020-10-16 14:55:00|876.1|871.1|876.2|871.2|876.5|871.5|875.3|870.3|261
1602860400000|2020-10-16 15:00:00|876.1|871.1|878|873|878.4|873.4|874.8|869.8|229
1602860700000|2020-10-16 15:05:00|878.1|873.1|876.2|871.2|878.2|873.2|875.8|870.8|280
1602861000000|2020-10-16 15:10:00|876|871|876.3|871.3|876.5|871.5|875.2|870.2|206
1602861300000|2020-10-16 15:15:00|876.2|871.2|874.6|869.6|876.2|871.2|873.7|868.7|233
1602861600000|2020-10-16 15:20:00|874.5|869.5|871|866|874.6|869.6|870.4|865.4|291
1602861900000|2020-10-16 15:25:00|871.1|866.1|873.5|868.5|874|869|870|865|231
1602862200000|2020-10-16 15:30:00|873.3|868.3|875|870|875.2|870.2|873.2|868.2|258
1602862500000|2020-10-16 15:35:00|874.9|869.9|873.6|868.6|875.1|870.1|873.1|868.1|201
1602862800000|2020-10-16 15:40:00|873.5|868.5|874.7|869.7|874.9|869.9|872.9|867.9|139
1602863100000|2020-10-16 15:45:00|874.6|869.6|875.1|870.1|875.3|870.3|874.6|869.6|109
1602863400000|2020-10-16 15:50:00|875|870|876.2|871.2|876.6|871.6|874.7|869.7|93
1602863700000|2020-10-16 15:55:00|876.1|871.1|876.5|871.5|876.6|871.6|875.4|870.4|134
1602864000000|2020-10-16 16:00:00|876.4|871.4|877.5|872.5|877.6|872.6|875.7|870.7|200
1602864300000|2020-10-16 16:05:00|877.4|872.4|875.7|870.7|877.4|872.4|874.7|869.7|133
1602864600000|2020-10-16 16:10:00|875.6|870.6|875.1|870.1|875.6|870.6|874.7|869.7|92
1602864900000|2020-10-16 16:15:00|875.2|870.2|874.4|869.4|875.2|870.2|874.3|869.3|92
1602865200000|2020-10-16 16:20:00|874.3|869.3|874.1|869.1|874.4|869.4|873.3|868.3|118
1602865500000|2020-10-16 16:25:00|874|869|875.4|870.4|876.1|871.1|873.9|868.9|118
1602865800000|2020-10-16 16:30:00|875.3|870.3|873.7|868.7|875.7|870.7|873.5|868.5|126
1602866100000|2020-10-16 16:35:00|873.5|868.5|873.5|868.5|873.5|868.5|872.3|867.3|106
1602866400000|2020-10-16 16:40:00|873.4|868.4|872.8|867.8|873.5|868.5|871.6|866.6|168
1602866700000|2020-10-16 16:45:00|872.9|867.9|873.8|868.8|874|869|872.9|867.9|80
1602867000000|2020-10-16 16:50:00|874|869|874.2|869.2|874.3|869.3|872.7|867.7|130
1602867300000|2020-10-16 16:55:00|874.1|869.1|872.1|867.1|874.3|869.3|871.8|866.8|163
1602867600000|2020-10-16 17:00:00|871.8|866.8|871.8|866.8|873.4|868.4|871.4|866.4|209
1602867900000|2020-10-16 17:05:00|871.7|866.7|870.8|865.8|872.1|867.1|870.4|865.4|128
1602868200000|2020-10-16 17:10:00|870.9|865.9|869.1|864.1|871|866|868.4|863.4|135
1602868500000|2020-10-16 17:15:00|869.2|864.2|869.5|864.5|869.9|864.9|868.5|863.5|69
1602868800000|2020-10-16 17:20:00|869.6|864.6|869.9|864.9|870.6|865.6|869.5|864.5|69
1602869100000|2020-10-16 17:25:00|869.7|864.7|870.3|865.3|870.5|865.5|869.3|864.3|89
1602869400000|2020-10-16 17:30:00|870.4|865.4|869.4|864.4|870.4|865.4|868.4|863.4|96
1602869700000|2020-10-16 17:35:00|869.3|864.3|869.4|864.4|869.8|864.8|868.6|863.6|90
1602870000000|2020-10-16 17:40:00|869.5|864.5|869.2|864.2|869.8|864.8|869.2|864.2|68
1602870300000|2020-10-16 17:45:00|869.3|864.3|869.8|864.8|869.8|864.8|869.2|864.2|62
1602870600000|2020-10-16 17:50:00|869.7|864.7|869.5|864.5|869.7|864.7|869.3|864.3|54
1602870900000|2020-10-16 17:55:00|869.4|864.4|869|864|869.5|864.5|868.7|863.7|51
1602871200000|2020-10-16 18:00:00|868.9|863.9|868.5|863.5|869.1|864.1|868.2|863.2|114
1602871500000|2020-10-16 18:05:00|868.4|863.4|869|864|869|864|868.2|863.2|86
1602871800000|2020-10-16 18:10:00|868.9|863.9|869.2|864.2|869.6|864.6|868.8|863.8|60
1602872100000|2020-10-16 18:15:00|869.3|864.3|868.3|863.3|869.3|864.3|868.1|863.1|51
1602872400000|2020-10-16 18:20:00|868.2|863.2|868.2|863.2|868.4|863.4|867.9|862.9|43
1602872700000|2020-10-16 18:25:00|868|863|868.1|863.1|868.3|863.3|867.9|862.9|77
1602873000000|2020-10-16 18:30:00|868.2|863.2|868.3|863.3|868.3|863.3|867.9|862.9|67
1602873300000|2020-10-16 18:35:00|868.2|863.2|868.6|863.6|868.7|863.7|868.1|863.1|32
1602873600000|2020-10-16 18:40:00|868.5|863.5|868.9|863.9|869.1|864.1|868.4|863.4|64
1602873900000|2020-10-16 18:45:00|869.1|864.1|868.8|863.8|869.6|864.6|868.6|863.6|96
1602874200000|2020-10-16 18:50:00|869|864|870.2|865.2|870.2|865.2|868.8|863.8|66
1602874500000|2020-10-16 18:55:00|870.1|865.1|870.3|865.3|870.8|865.8|870.1|865.1|45
1602874800000|2020-10-16 19:00:00|870.4|865.4|869.3|864.3|870.4|865.4|869.2|864.2|88
1602875100000|2020-10-16 19:05:00|869.2|864.2|869.1|864.1|869.5|864.5|868.8|863.8|95
1602875400000|2020-10-16 19:10:00|869.2|864.2|868.6|863.6|869.3|864.3|868.4|863.4|38
1602875700000|2020-10-16 19:15:00|868.4|863.4|868.6|863.6|868.9|863.9|868.3|863.3|75
1602876000000|2020-10-16 19:20:00|868.5|863.5|868.6|863.6|868.7|863.7|868.4|863.4|76
1602876300000|2020-10-16 19:25:00|868.5|863.5|868.6|863.6|868.8|863.8|868.4|863.4|64
1602876600000|2020-10-16 19:30:00|868.5|863.5|868.4|863.4|868.5|863.5|868.1|863.1|92
1602876900000|2020-10-16 19:35:00|868.5|863.5|868.6|863.6|869.1|864.1|868.4|863.4|55
1602877200000|2020-10-16 19:40:00|868.7|863.7|868.7|863.7|868.9|863.9|868.1|863.1|57
1602877500000|2020-10-16 19:45:00|868.6|863.6|869|864|869.1|864.1|868.4|863.4|42
1602877800000|2020-10-16 19:50:00|868.8|863.8|868.6|863.6|869.3|864.3|868.3|863.3|58
1602878100000|2020-10-16 19:55:00|868.7|863.7|868.4|863.4|869.1|864.1|868.2|863.2|46
1602878400000|2020-10-16 20:00:00|868.5|863.5|868.3|863.3|869|864|868.3|863.3|75
1602878700000|2020-10-16 20:05:00|868.2|863.2|868.1|863.1|868.3|863.3|868|863|10
1602879000000|2020-10-16 20:10:00|868|863|868|863|868.3|863.3|868|863|24
1602879300000|2020-10-16 20:15:00|867.9|862.9|867.7|862.7|867.9|862.9|867.2|862.2|16
1602879600000|2020-10-16 20:20:00|867.8|862.8|867.6|862.6|867.8|862.8|867.6|862.6|5
1602879900000|2020-10-16 20:25:00|867.7|862.7|868|863|868.1|863.1|867.6|862.6|19
1602880200000|2020-10-16 20:30:00|867.9|862.9|867.7|862.7|868.1|863.1|867.6|862.6|11
1602880500000|2020-10-16 20:35:00|867.8|862.8|867.5|862.5|867.9|862.9|867.4|862.4|10
1602880800000|2020-10-16 20:40:00|867.4|862.4|867.7|862.7|867.7|862.7|867.4|862.4|5
1602881100000|2020-10-16 20:45:00|867.5|862.5|867.2|862.2|867.5|862.5|866.8|861.8|5
1602881400000|2020-10-16 20:50:00|867.3|862.3|867.6|862.6|867.6|862.6|867.3|862.3|8
1602881700000|2020-10-16 20:55:00|867.3|862.3|868|863|868|863|867.3|862.3|14
1603058400000|2020-10-18 22:00:00|876.6|856.1|868.6|863.6|877.3|864.1|868.6|855.3|57
1603058700000|2020-10-18 22:05:00|868.7|863.7|869.4|864.4|869.8|864.8|868.7|863.7|32
1603059000000|2020-10-18 22:10:00|869.3|864.3|868.1|863.1|869.5|864.5|868.1|863.1|31
1603059300000|2020-10-18 22:15:00|868.2|863.2|868.7|863.7|868.7|863.7|868.1|863.1|56
1603059600000|2020-10-18 22:20:00|868.6|863.6|869.1|864.1|869.3|864.3|868.2|863.2|32
1603059900000|2020-10-18 22:25:00|869|864|869.9|864.9|869.9|864.9|868.9|863.9|26
1603060200000|2020-10-18 22:30:00|869.8|864.8|870.5|865.5|870.6|865.6|869.8|864.8|27
1603060500000|2020-10-18 22:35:00|870.6|865.6|870.7|865.7|871.2|866.2|870.4|865.4|32
1603060800000|2020-10-18 22:40:00|870.6|865.6|870.8|865.8|870.9|865.9|869.7|864.7|33
1603061100000|2020-10-18 22:45:00|871|865.7|870.3|865|871.1|865.8|870.1|864.8|33
1603061400000|2020-10-18 22:50:00|870.2|864.9|870|864.7|870.2|864.9|870|864.7|3
1603061700000|2020-10-18 22:55:00|869.9|864.6|870.3|865|870.3|865|869.9|864.6|18
1603062000000|2020-10-18 23:00:00|870.4|865.1|869.9|864.6|870.4|865.1|869.4|864.1|27
1603062300000|2020-10-18 23:05:00|870|864.7|870.2|864.9|870.3|865|870|864.7|13
1603062600000|2020-10-18 23:10:00|870.1|864.8|870.3|865|870.4|865.1|870.1|864.8|13
1603062900000|2020-10-18 23:15:00|870.4|865.1|870.7|865.4|870.9|865.6|870.4|865.1|17
1603063200000|2020-10-18 23:20:00|870.8|865.5|870.6|865.3|870.8|865.5|870.2|864.9|9
1603063500000|2020-10-18 23:25:00|870.5|865.2|870.9|865.6|871|865.7|870.5|865.2|24
1603063800000|2020-10-18 23:30:00|870.8|865.5|870.4|865.1|870.9|865.6|870.3|865|10
1603064100000|2020-10-18 23:35:00|870.5|865.2|871.1|865.8|871.4|866.1|870.4|865.1|18
1603064400000|2020-10-18 23:40:00|871.2|865.9|870.9|865.6|871.5|866.2|870.9|865.6|11
1603064700000|2020-10-18 23:45:00|870.6|865.3|870.7|865.4|870.7|865.4|870.5|865.2|16
1603065000000|2020-10-18 23:50:00|870.8|865.5|870.8|865.5|870.9|865.6|870.8|865.5|5
1603065300000|2020-10-18 23:55:00|870.9|865.6|871.1|865.8|871.1|865.8|870.9|865.6|9
1603065600000|2020-10-19 00:00:00|871|865.7|872.6|867.3|872.7|867.4|870.9|865.6|90
1603065900000|2020-10-19 00:05:00|872.5|867.2|871.3|866|872.7|867.4|871.3|866|34
1603066200000|2020-10-19 00:10:00|871.2|865.9|870.9|865.6|871.4|866.1|870.8|865.5|21
1603066500000|2020-10-19 00:15:00|871.1|865.8|871|865.7|871.4|866.1|871|865.7|18
1603066800000|2020-10-19 00:20:00|870.9|865.6|871|865.7|871.6|866.3|870.7|865.4|33
1603067100000|2020-10-19 00:25:00|871.1|865.8|870.8|865.5|871.4|866.1|870.8|865.5|21
1603067400000|2020-10-19 00:30:00|870.9|865.6|871.4|866.1|871.5|866.2|870.4|865.1|14
1603067700000|2020-10-19 00:35:00|871.5|866.2|870.8|865.5|871.5|866.2|870.8|865.5|30
1603068000000|2020-10-19 00:40:00|870.7|865.4|870.4|865.1|870.8|865.5|870.3|865|10
1603068300000|2020-10-19 00:45:00|870.5|865.2|869.6|864.3|870.7|865.4|869.5|864.2|20
1603068600000|2020-10-19 00:50:00|869.7|864.4|870.4|865.1|870.6|865.3|869.5|864.2|27
1603068900000|2020-10-19 00:55:00|870.5|865.2|870.7|865.4|870.7|865.4|870.4|865.1|13
1603069200000|2020-10-19 01:00:00|871.3|866|870.2|864.9|872.5|867.2|870.1|864.8|122
1603069500000|2020-10-19 01:05:00|869.7|864.4|869.4|864.1|870.1|864.8|869.2|863.9|63
1603069800000|2020-10-19 01:10:00|869.5|864.2|869.7|864.4|869.7|864.4|868.3|863|69
1603070100000|2020-10-19 01:15:00|869.6|864.3|869.7|864.4|870.4|865.1|869.4|864.1|37
1603070400000|2020-10-19 01:20:00|869.9|864.6|869.6|864.3|870.1|864.8|869.2|863.9|50
1603070700000|2020-10-19 01:25:00|869.7|864.4|870.5|865.2|870.9|865.6|869.3|864|51
1603071000000|2020-10-19 01:30:00|870.4|865.1|870.7|865.4|870.8|865.5|869.8|864.5|79
1603071300000|2020-10-19 01:35:00|871|865.7|871.1|865.8|871.8|866.5|870.7|865.4|54
1603071600000|2020-10-19 01:40:00|870.9|865.6|870.5|865.2|871|865.7|870.5|865.2|14
1603071900000|2020-10-19 01:45:00|870.4|865.1|871.4|866.1|871.5|866.2|870.3|865|54
1603072200000|2020-10-19 01:50:00|871.5|866.2|870.4|865.1|871.9|866.6|869.9|864.6|79
1603072500000|2020-10-19 01:55:00|870.5|865.2|869.6|864.3|870.7|865.4|868.9|863.6|105
1603072800000|2020-10-19 02:00:00|869.5|864.2|869.6|864.3|869.8|864.5|869.1|863.8|70
1603073100000|2020-10-19 02:05:00|869.8|864.5|870.2|864.9|870.2|864.9|869.5|864.2|57
1603073400000|2020-10-19 02:10:00|870.1|864.8|870.5|865.2|870.6|865.3|869.6|864.3|57
1603073700000|2020-10-19 02:15:00|870.6|865.3|869.8|864.5|870.6|865.3|869.8|864.5|66
1603074000000|2020-10-19 02:20:00|869.7|864.4|869.9|864.6|870|864.7|869.6|864.3|14
1603074300000|2020-10-19 02:25:00|870.1|864.8|869.8|864.5|870.1|864.8|869.5|864.2|39
1603074600000|2020-10-19 02:30:00|869.7|864.4|868.9|863.6|869.7|864.4|868.9|863.6|37
1603074900000|2020-10-19 02:35:00|868.8|863.5|869.3|864|869.7|864.4|868.7|863.4|39
1603075200000|2020-10-19 02:40:00|869.2|863.9|869.3|864|869.6|864.3|868.9|863.6|39
1603075500000|2020-10-19 02:45:00|869.2|863.9|869.5|864.2|869.6|864.3|869.2|863.9|14
1603075800000|2020-10-19 02:50:00|869.6|864.3|869.6|864.3|869.8|864.5|869.5|864.2|18
1603076100000|2020-10-19 02:55:00|869.5|864.2|870.3|865|870.3|865|869.3|864|32
1603076400000|2020-10-19 03:00:00|870.2|864.9|869.7|864.4|870.3|865|869.6|864.3|38
1603076700000|2020-10-19 03:05:00|869.6|864.3|869.5|864.2|869.6|864.3|869|863.7|35
1603077000000|2020-10-19 03:10:00|869.6|864.3|868.2|862.9|869.6|864.3|868.2|862.9|45
1603077300000|2020-10-19 03:15:00|868.1|862.8|868|862.7|868.2|862.9|867.2|861.9|33
1603077600000|2020-10-19 03:20:00|867.9|862.6|867.8|862.5|868.1|862.8|867.6|862.3|23
1603077900000|2020-10-19 03:25:00|868|862.7|867.9|862.6|868.3|863|867.6|862.3|27
1603078200000|2020-10-19 03:30:00|868|862.7|868.2|862.9|868.4|863.1|867.6|862.3|23
1603078500000|2020-10-19 03:35:00|868.1|862.8|868.4|863.1|868.7|863.4|868.1|862.8|43
1603078800000|2020-10-19 03:40:00|868.6|863.3|868.9|863.6|869|863.7|868.5|863.2|24
1603079100000|2020-10-19 03:45:00|868.8|863.5|869.7|864.4|870|864.7|868.8|863.5|45
1603079400000|2020-10-19 03:50:00|869.8|864.5|869.7|864.4|870|864.7|869.6|864.3|22
1603079700000|2020-10-19 03:55:00|869.8|864.5|869.6|864.3|869.9|864.6|869.6|864.3|18
1603080000000|2020-10-19 04:00:00|869.7|864.4|869.7|864.4|869.7|864.4|869.7|864.4|1
1603080300000|2020-10-19 04:05:00|869.6|864.3|869.7|864.4|869.7|864.4|869.6|864.3|4
1603080600000|2020-10-19 04:10:00|869.8|864.5|870.5|865.2|870.5|865.2|869.8|864.5|11
1603080900000|2020-10-19 04:15:00|870.4|865.1|870.4|865.1|870.4|865.1|870.1|864.8|11
1603081200000|2020-10-19 04:20:00|869.9|864.6|870|864.7|870|864.7|869.9|864.6|2
1603081500000|2020-10-19 04:25:00|870.1|864.8|870.3|865|870.6|865.3|870.1|864.8|9
1603081800000|2020-10-19 04:30:00|870.2|864.9|868.8|863.5|870.2|864.9|868.7|863.4|22
1603082100000|2020-10-19 04:35:00|868.7|863.4|869.3|864|869.3|864|868.5|863.2|26
1603082400000|2020-10-19 04:40:00|869.4|864.1|870|864.7|870.2|864.9|869.4|864.1|11
1603082700000|2020-10-19 04:45:00|870.2|864.9|870.1|864.8|870.2|864.9|870.1|864.8|8
1603083000000|2020-10-19 04:50:00|870|864.7|870.4|865.1|870.8|865.5|870|864.7|14
1603083300000|2020-10-19 04:55:00|870.5|865.2|870.7|865.4|871|865.7|870.4|865.1|14
1603083600000|2020-10-19 05:00:00|870.4|865.1|870.7|865.4|871.2|865.9|870.1|864.8|22
1603083900000|2020-10-19 05:05:00|870.6|865.3|870.8|865.5|870.8|865.5|870.5|865.2|8
1603084200000|2020-10-19 05:10:00|871.4|866.1|870.5|865.2|871.4|866.1|870.4|865.1|12
1603084500000|2020-10-19 05:15:00|870.3|865|870.5|865.2|871|865.7|870.2|864.9|11
1603084800000|2020-10-19 05:20:00|870.4|865.1|870.5|865.2|870.5|865.2|870.2|864.9|6
1603085100000|2020-10-19 05:25:00|870.4|865.1|870.8|865.5|870.9|865.6|870.2|864.9|24
1603085400000|2020-10-19 05:30:00|870.6|865.3|871.4|866.1|871.8|866.5|870.1|864.8|48
1603085700000|2020-10-19 05:35:00|871.3|866|870.8|865.5|871.4|866.1|870.6|865.3|21
1603086000000|2020-10-19 05:40:00|870.9|865.6|872|866.7|872|866.7|870.6|865.3|49
1603086300000|2020-10-19 05:45:00|871.9|866.6|872.4|867.1|872.6|867.3|871.5|866.2|46
1603086600000|2020-10-19 05:50:00|872.3|867|873.9|868.6|873.9|868.6|872.1|866.8|79
1603086900000|2020-10-19 05:55:00|874|868.7|874.3|869|875.8|870.5|873.9|868.6|128
1603087200000|2020-10-19 06:00:00|874.1|868.8|874|868.7|874.8|869.5|873.5|868.2|76
1603087500000|2020-10-19 06:05:00|874.1|868.8|874.8|869.5|875.3|870|874.1|868.8|79
1603087800000|2020-10-19 06:10:00|874.9|869.6|875.5|870.2|875.9|870.6|874.9|869.6|59
1603088100000|2020-10-19 06:15:00|875.3|870|875.8|870.5|875.9|870.6|874.8|869.5|66
1603088400000|2020-10-19 06:20:00|875.9|870.6|876.1|870.8|876.2|870.9|875.1|869.8|60
1603088700000|2020-10-19 06:25:00|876|870.7|876.2|870.9|876.3|871|875.8|870.5|40
1603089000000|2020-10-19 06:30:00|876|870.7|875.6|870.3|876.4|871.1|874.6|869.3|131
1603089300000|2020-10-19 06:35:00|875.5|870.2|874.9|869.6|875.8|870.5|874.7|869.4|44
1603089600000|2020-10-19 06:40:00|874.7|869.4|874.9|869.6|875.5|870.2|874.4|869.1|61
1603089900000|2020-10-19 06:45:00|875|869.7|874.5|869.2|875.2|869.9|874.5|869.2|52
1603090200000|2020-10-19 06:50:00|874.4|869.1|875.3|870|875.3|870|874.1|868.8|51
1603090500000|2020-10-19 06:55:00|875.4|870.1|874.8|869.5|875.4|870.1|874.3|869|49
1603090800000|2020-10-19 07:00:00|874.3|869|876.1|870.8|876.5|871.2|874.3|869|112
1603091100000|2020-10-19 07:05:00|876.4|871.1|875.1|869.8|876.5|871.2|874.6|869.3|55
1603091400000|2020-10-19 07:10:00|875.2|869.9|874.5|869.2|875.2|869.9|874|868.7|72
1603091700000|2020-10-19 07:15:00|874.7|869.4|874|868.7|874.9|869.6|874|868.7|34
1603092000000|2020-10-19 07:20:00|874.2|868.9|875.6|870.3|876.1|870.8|874.2|868.9|66
1603092300000|2020-10-19 07:25:00|875.7|870.4|874.7|869.4|876.5|871.2|874.7|869.4|78
1603092600000|2020-10-19 07:30:00|874.9|869.6|874.1|868.8|874.9|869.6|873.9|868.6|67
1603092900000|2020-10-19 07:35:00|874.2|868.9|873.8|868.5|874.6|869.3|873.7|868.4|88
1603093200000|2020-10-19 07:40:00|873.7|868.4|875.1|869.8|875.5|870.2|873.7|868.4|89
1603093500000|2020-10-19 07:45:00|875.2|869.9|874|868.7|875.5|870.2|873.6|868.3|54
1603093800000|2020-10-19 07:50:00|873.9|868.6|873.1|867.8|874.1|868.8|873.1|867.8|52
1603094100000|2020-10-19 07:55:00|873.2|867.9|872|866.7|873.7|868.4|871.4|866.1|93
1603094400000|2020-10-19 08:00:00|871.8|866.5|871.8|866.5|872.8|867.5|871.8|866.5|63
1603094700000|2020-10-19 08:05:00|872|866.7|873|867.7|873.3|868|871.8|866.5|61
1603095000000|2020-10-19 08:10:00|872.8|867.5|872.7|867.4|873.6|868.3|872.3|867|89
1603095300000|2020-10-19 08:15:00|872.8|867.5|874.2|868.9|874.2|868.9|872.5|867.2|78
1603095600000|2020-10-19 08:20:00|874.3|869|875.2|869.9|875.2|869.9|874|868.7|37
1603095900000|2020-10-19 08:25:00|875.4|870.1|875.5|870.2|876.2|870.9|875.1|869.8|78
1603096200000|2020-10-19 08:30:00|875.6|870.3|876.4|871.1|877.3|872|875.5|870.2|83
1603096500000|2020-10-19 08:35:00|876.2|870.9|876.6|871.3|876.8|871.5|876.1|870.8|79
1603096800000|2020-10-19 08:40:00|876.8|871.5|876.6|871.3|877|871.7|876.1|870.8|41
1603097100000|2020-10-19 08:45:00|876.7|871.4|875.6|870.3|876.8|871.5|874.4|869.1|58
1603097400000|2020-10-19 08:50:00|875.9|870.6|875.6|870.3|876.3|871|875.3|870|37
1603097700000|2020-10-19 08:55:00|876|870.7|877.1|871.8|877.2|871.9|875.6|870.3|52
1603098000000|2020-10-19 09:00:00|877|871.7|876.1|870.8|877.1|871.8|875.9|870.6|69
1603098300000|2020-10-19 09:05:00|876|870.7|876.7|871.4|877.1|871.8|876|870.7|81
1603098600000|2020-10-19 09:10:00|876.6|871.3|875.7|870.4|876.7|871.4|875.6|870.3|62
1603098900000|2020-10-19 09:15:00|875.8|870.5|876.3|871.3|876.5|871.5|875.7|870.4|81
1603099200000|2020-10-19 09:20:00|876.4|871.4|878.5|873.5|879.4|874.4|876.4|871.4|111
1603099500000|2020-10-19 09:25:00|878.6|873.6|878.5|873.5|879.1|874.1|878.1|873.1|96
1603099800000|2020-10-19 09:30:00|878.6|873.6|877.7|872.7|878.8|873.8|877.5|872.5|152
1603100100000|2020-10-19 09:35:00|877.8|872.8|878.4|873.4|878.4|873.4|877.5|872.5|81
1603100400000|2020-10-19 09:40:00|878.3|873.3|879.9|874.9|880.3|875.3|878|873|86
1603100700000|2020-10-19 09:45:00|880|875|879.5|874.5|880.6|875.6|879.5|874.5|85
1603101000000|2020-10-19 09:50:00|879.4|874.4|879.9|874.9|880.1|875.1|879.3|874.3|71
1603101300000|2020-10-19 09:55:00|880|875|879.9|874.9|880|875|879.2|874.2|61
1603101600000|2020-10-19 10:00:00|880|875|879.9|874.9|880.5|875.5|879.1|874.1|75
1603101900000|2020-10-19 10:05:00|879.8|874.8|879.3|874.3|880.7|875.7|879.3|874.3|46
1603102200000|2020-10-19 10:10:00|879.5|874.5|879.6|874.6|879.7|874.7|878.8|873.8|61
1603102500000|2020-10-19 10:15:00|879.7|874.7|879.2|874.2|879.7|874.7|879.2|874.2|36
1603102800000|2020-10-19 10:20:00|879.3|874.3|880.3|875.3|880.4|875.4|878.8|873.8|63
1603103100000|2020-10-19 10:25:00|880.4|875.4|881.1|876.1|881.4|876.4|880.3|875.3|79
1603103400000|2020-10-19 10:30:00|881|876|880.4|875.4|881.4|876.4|880.4|875.4|57
1603103700000|2020-10-19 10:35:00|880.5|875.5|880.6|875.6|880.9|875.9|879.9|874.9|92
1603104000000|2020-10-19 10:40:00|880.5|875.5|879.7|874.7|880.6|875.6|879.6|874.6|35
1603104300000|2020-10-19 10:45:00|879.8|874.8|880.5|875.5|880.6|875.6|879.6|874.6|25
1603104600000|2020-10-19 10:50:00|880.4|875.4|882.7|877.7|883|878|880.3|875.3|59
1603104900000|2020-10-19 10:55:00|882.5|877.5|882.4|877.4|883.2|878.2|881.9|876.9|71
1603105200000|2020-10-19 11:00:00|882.5|877.5|881.6|876.6|882.9|877.9|880.8|875.8|115
1603105500000|2020-10-19 11:05:00|881.5|876.5|881.1|876.1|882.1|877.1|880.9|875.9|76
1603105800000|2020-10-19 11:10:00|881.3|876.3|881.5|876.5|882.1|877.1|881.2|876.2|40
1603106100000|2020-10-19 11:15:00|881.6|876.6|881|876|881.7|876.7|880.9|875.9|42
1603106400000|2020-10-19 11:20:00|881.1|876.1|880.8|875.8|881.3|876.3|880.2|875.2|59
1603106700000|2020-10-19 11:25:00|880.7|875.7|881.4|876.4|881.4|876.4|880.4|875.4|60
1603107000000|2020-10-19 11:30:00|881.5|876.5|881.1|876.1|881.8|876.8|880.8|875.8|96
1603107300000|2020-10-19 11:35:00|881.2|876.2|882.2|877.2|882.2|877.2|880.1|875.1|127
1603107600000|2020-10-19 11:40:00|882.3|877.3|881.6|876.6|882.7|877.7|881.6|876.6|63
1603107900000|2020-10-19 11:45:00|881.7|876.7|881.1|876.1|882.3|877.3|881.1|876.1|56
1603108200000|2020-10-19 11:50:00|881|876|880.3|875.3|881.4|876.4|880.2|875.2|38
1603108500000|2020-10-19 11:55:00|880.4|875.4|880.3|875.3|881|876|880.3|875.3|80
1603108800000|2020-10-19 12:00:00|880.5|875.5|879.9|874.9|881.6|876.6|879.4|874.4|152
1603109100000|2020-10-19 12:05:00|880|875|880.9|875.9|881|876|878.9|873.9|122
1603109400000|2020-10-19 12:10:00|880.8|875.8|881.6|876.6|882|877|880.4|875.4|220
1603109700000|2020-10-19 12:15:00|881.7|876.7|882.5|877.5|884.4|879.4|881.6|876.6|148
1603110000000|2020-10-19 12:20:00|883.2|878.2|881.7|876.7|884.3|879.3|881.7|876.7|152
1603110300000|2020-10-19 12:25:00|881.8|876.8|879.4|874.4|883|878|878.6|873.6|122
1603110600000|2020-10-19 12:30:00|879.3|874.3|878.9|873.9|880.4|875.4|878.1|873.1|159
1603110900000|2020-10-19 12:35:00|878.8|873.8|879|874|879.8|874.8|878.6|873.6|106
1603111200000|2020-10-19 12:40:00|879.1|874.1|876.7|871.7|879.5|874.5|875.9|870.9|142
1603111500000|2020-10-19 12:45:00|876.9|871.9|876.5|871.5|877.6|872.6|876.4|871.4|94
1603111800000|2020-10-19 12:50:00|876.6|871.6|873.6|868.6|876.6|871.6|873.6|868.6|162
1603112100000|2020-10-19 12:55:00|873.7|868.7|875.6|870.6|875.7|870.7|873.5|868.5|130
1603112400000|2020-10-19 13:00:00|875.5|870.5|871.7|866.7|875.7|870.7|871|866|237
1603112700000|2020-10-19 13:05:00|871.8|866.8|873|868|873.3|868.3|871|866|155
1603113000000|2020-10-19 13:10:00|872.9|867.9|870.8|865.8|873.1|868.1|870.7|865.7|128
1603113300000|2020-10-19 13:15:00|870.7|865.7|872.9|867.9|873.1|868.1|870.2|865.2|174
1603113600000|2020-10-19 13:20:00|873|868|872.5|867.5|873.1|868.1|872.1|867.1|73
1603113900000|2020-10-19 13:25:00|872.6|867.6|872.4|867.4|873|868|872.2|867.2|93
1603114200000|2020-10-19 13:30:00|872.5|867.5|870.1|865.1|873|868|868.7|863.7|304
1603114500000|2020-10-19 13:35:00|870.3|865.3|870.1|865.1|870.8|865.8|869.1|864.1|186
1603114800000|2020-10-19 13:40:00|870.3|865.3|869.8|864.8|871.9|866.9|869.8|864.8|161
1603115100000|2020-10-19 13:45:00|869.9|864.9|871.5|866.5|871.6|866.6|867.9|862.9|217
1603115400000|2020-10-19 13:50:00|871.7|866.7|870.8|865.8|872|867|869.8|864.8|183
1603115700000|2020-10-19 13:55:00|870.9|865.9|868.4|863.4|871.7|866.7|868.4|863.4|175
1603116000000|2020-10-19 14:00:00|868.3|863.3|866.2|861.2|868.7|863.7|865.3|860.3|315
1603116300000|2020-10-19 14:05:00|866.3|861.3|863|858|866.3|861.3|859.5|854.5|292
1603116600000|2020-10-19 14:10:00|862.9|857.9|865.1|860.1|865.4|860.4|860.9|855.9|306
1603116900000|2020-10-19 14:15:00|864.9|859.9|868.2|863.2|868.5|863.5|864.3|859.3|205
1603117200000|2020-10-19 14:20:00|868.3|863.3|868|863|868.9|863.9|867.3|862.3|155
1603117500000|2020-10-19 14:25:00|868.1|863.1|867.9|862.9|869|864|866.7|861.7|157
1603117800000|2020-10-19 14:30:00|867.8|862.8|868.4|863.4|869.1|864.1|866.5|861.5|192
1603118100000|2020-10-19 14:35:00|868.3|863.3|867.4|862.4|868.3|863.3|866.5|861.5|223
1603118400000|2020-10-19 14:40:00|867.2|862.2|866.8|861.8|868.4|863.4|866.2|861.2|204
1603118700000|2020-10-19 14:45:00|866.7|861.7|867|862|867.8|862.8|865.5|860.5|254
1603119000000|2020-10-19 14:50:00|867.1|862.1|866.9|861.9|868.1|863.1|866.6|861.6|245
1603119300000|2020-10-19 14:55:00|867|862|868.9|863.9|869.4|864.4|866.5|861.5|173
1603119600000|2020-10-19 15:00:00|869|864|871.5|866.5|871.8|866.8|868.9|863.9|180
1603119900000|2020-10-19 15:05:00|871.3|866.3|870.6|865.6|871.6|866.6|869.9|864.9|159
1603120200000|2020-10-19 15:10:00|870.5|865.5|868.1|863.1|870.7|865.7|867.7|862.7|136
1603120500000|2020-10-19 15:15:00|868.3|863.3|867.8|862.8|869.3|864.3|867.3|862.3|119
1603120800000|2020-10-19 15:20:00|867.9|862.9|864.4|859.4|867.9|862.9|864.3|859.3|261
1603121100000|2020-10-19 15:25:00|864.3|859.3|865.3|860.3|865.6|860.6|863.6|858.6|211
1603121400000|2020-10-19 15:30:00|865.4|860.4|864.6|859.6|865.5|860.5|863.9|858.9|202
1603121700000|2020-10-19 15:35:00|864.5|859.5|863.5|858.5|865.5|860.5|863.3|858.3|186
1603122000000|2020-10-19 15:40:00|863.3|858.3|864|859|865.2|860.2|863.2|858.2|160
1603122300000|2020-10-19 15:45:00|863.9|858.9|862.9|857.9|865.8|860.8|862.9|857.9|187
1603122600000|2020-10-19 15:50:00|863|858|862.9|857.9|863.5|858.5|862.6|857.6|120
1603122900000|2020-10-19 15:55:00|862.8|857.8|864.9|859.9|865.2|860.2|862.7|857.7|161
1603123200000|2020-10-19 16:00:00|864.8|859.8|865.4|860.4|866|861|864.1|859.1|163
1603123500000|2020-10-19 16:05:00|865.1|860.1|865.7|860.7|866.1|861.1|864.1|859.1|154
1603123800000|2020-10-19 16:10:00|865.8|860.8|864.8|859.8|866.1|861.1|864.5|859.5|174
1603124100000|2020-10-19 16:15:00|864.9|859.9|865.6|860.6|865.8|860.8|864.7|859.7|160
1603124400000|2020-10-19 16:20:00|865.7|860.7|865.1|860.1|866.4|861.4|864.7|859.7|121
1603124700000|2020-10-19 16:25:00|864.9|859.9|866|861|866.2|861.2|864.3|859.3|91
1603125000000|2020-10-19 16:30:00|866.2|861.2|866.5|861.5|867.1|862.1|865.6|860.6|115
1603125300000|2020-10-19 16:35:00|866.3|861.3|867|862|867|862|866|861|93
1603125600000|2020-10-19 16:40:00|867.1|862.1|866.7|861.7|867.3|862.3|866.1|861.1|94
1603125900000|2020-10-19 16:45:00|866.8|861.8|867.4|862.4|867.8|862.8|866.5|861.5|65
1603126200000|2020-10-19 16:50:00|867.5|862.5|867.1|862.1|867.8|862.8|866.5|861.5|127
1603126500000|2020-10-19 16:55:00|866.9|861.9|866.7|861.7|867.2|862.2|866.4|861.4|112
1603126800000|2020-10-19 17:00:00|866.6|861.6|868.2|863.2|868.2|863.2|865.9|860.9|159
1603127100000|2020-10-19 17:05:00|868|863|867.6|862.6|868.2|863.2|867.6|862.6|62
1603127400000|2020-10-19 17:10:00|867.7|862.7|868.2|863.2|868.5|863.5|867.6|862.6|134
1603127700000|2020-10-19 17:15:00|868.1|863.1|868.6|863.6|868.6|863.6|867.8|862.8|55
1603128000000|2020-10-19 17:20:00|868.8|863.8|868.2|863.2|868.9|863.9|867.8|862.8|90
1603128300000|2020-10-19 17:25:00|868.3|863.3|868|863|868.4|863.4|867.6|862.6|45
1603128600000|2020-10-19 17:30:00|867.9|862.9|867|862|868|863|866.7|861.7|35
1603128900000|2020-10-19 17:35:00|866.9|861.9|866.2|861.2|867.2|862.2|866.1|861.1|44
1603129200000|2020-10-19 17:40:00|866.1|861.1|865.6|860.6|866.3|861.3|865.1|860.1|39
1603129500000|2020-10-19 17:45:00|865.7|860.7|866|861|866.3|861.3|865.4|860.4|43
1603129800000|2020-10-19 17:50:00|865.8|860.8|865.9|860.9|866|861|865.5|860.5|34
1603130100000|2020-10-19 17:55:00|865.8|860.8|865.6|860.6|866|861|865.3|860.3|16
1603130400000|2020-10-19 18:00:00|865.7|860.7|865.3|860.3|865.7|860.7|864.6|859.6|46
1603130700000|2020-10-19 18:05:00|865.4|860.4|865.7|860.7|866|861|865.1|860.1|73
1603131000000|2020-10-19 18:10:00|865.6|860.6|866.5|861.5|866.5|861.5|865.5|860.5|112
1603131300000|2020-10-19 18:15:00|866.4|861.4|866.6|861.6|866.9|861.9|866.4|861.4|71
1603131600000|2020-10-19 18:20:00|866.7|861.7|867.1|862.1|867.2|862.2|866.5|861.5|53
1603131900000|2020-10-19 18:25:00|867|862|866.7|861.7|867.1|862.1|866.4|861.4|59
1603132200000|2020-10-19 18:30:00|866.6|861.6|864.5|859.5|866.6|861.6|864.3|859.3|83
1603132500000|2020-10-19 18:35:00|864.6|859.6|863.3|858.3|864.8|859.8|863.1|858.1|93
1603132800000|2020-10-19 18:40:00|863.4|858.4|862.4|857.4|863.4|858.4|862.3|857.3|126
1603133100000|2020-10-19 18:45:00|861.9|856.9|860.4|855.4|862.2|857.2|860.4|855.4|171
1603133400000|2020-10-19 18:50:00|860.5|855.5|860.1|855.1|860.6|855.6|859|854|147
1603133700000|2020-10-19 18:55:00|860|855|859.8|854.8|861.5|856.5|859.6|854.6|132
1603134000000|2020-10-19 19:00:00|859.7|854.7|858|853|859.8|854.8|856.8|851.8|255
1603134300000|2020-10-19 19:05:00|857.9|852.9|858.4|853.4|858.4|853.4|857.1|852.1|202
1603134600000|2020-10-19 19:10:00|858.6|853.6|860.1|855.1|860.7|855.7|857.6|852.6|200
1603134900000|2020-10-19 19:15:00|860|855|859.3|854.3|860.3|855.3|859.2|854.2|184
1603135200000|2020-10-19 19:20:00|859.2|854.2|858.5|853.5|860.2|855.2|858.5|853.5|157
1603135500000|2020-10-19 19:25:00|858.6|853.6|860.2|855.2|860.3|855.3|858.4|853.4|147
1603135800000|2020-10-19 19:30:00|860.1|855.1|859.6|854.6|860.5|855.5|859.2|854.2|140
1603136100000|2020-10-19 19:35:00|859.7|854.7|860.4|855.4|860.4|855.4|859.5|854.5|88
1603136400000|2020-10-19 19:40:00|860.3|855.3|860.4|855.4|860.4|855.4|859.5|854.5|99
1603136700000|2020-10-19 19:45:00|860.6|855.6|860.2|855.2|860.7|855.7|859.7|854.7|96
1603137000000|2020-10-19 19:50:00|859.8|854.8|858.7|853.7|859.9|854.9|858.5|853.5|84
1603137300000|2020-10-19 19:55:00|858.8|853.8|860.3|855.3|860.3|855.3|858.7|853.7|140
1603137600000|2020-10-19 20:00:00|860.2|855.2|860.6|855.6|860.9|855.9|860|855|138
1603137900000|2020-10-19 20:05:00|860.5|855.5|861|856|861.4|856.4|860.5|855.5|56
1603138200000|2020-10-19 20:10:00|861.1|856.1|860.9|855.9|861.4|856.4|860.6|855.6|66
1603138500000|2020-10-19 20:15:00|860.8|855.8|861.5|856.5|861.5|856.5|860.7|855.7|24
1603138800000|2020-10-19 20:20:00|861.8|856.8|861.8|856.8|862.1|857.1|861.7|856.7|13
1603139100000|2020-10-19 20:25:00|861.7|856.7|862.5|857.5|862.5|857.5|861.7|856.7|24
1603139400000|2020-10-19 20:30:00|862.7|857.7|862.7|857.7|863|858|862.6|857.6|14
1603139700000|2020-10-19 20:35:00|862.6|857.6|862.8|857.8|862.8|857.8|862.3|857.3|13
1603140000000|2020-10-19 20:40:00|862.7|857.7|862.7|857.7|862.7|857.7|862.5|857.5|9
1603140300000|2020-10-19 20:45:00|862.6|857.6|862.6|857.6|862.8|857.8|862.5|857.5|27
1603140600000|2020-10-19 20:50:00|862.8|857.8|862.9|857.9|863.1|858.1|862.5|857.5|11
1603140900000|2020-10-19 20:55:00|863.1|858.1|867.3|854.9|867.4|858.7|863.1|854.4|35
1603144800000|2020-10-19 22:00:00|871.2|850.7|863.4|858.4|871.7|858.5|863|850.1|54
1603145100000|2020-10-19 22:05:00|863.5|858.5|863.9|858.9|864|859|863.4|858.4|12
1603145400000|2020-10-19 22:10:00|864.1|859.1|863.9|858.9|865.1|860.1|863.9|858.9|31
1603145700000|2020-10-19 22:15:00|863.8|858.8|864.3|859.3|864.4|859.4|863.7|858.7|27
1603146000000|2020-10-19 22:20:00|864.2|859.2|863.5|858.5|864.5|859.5|863.5|858.5|24
1603146300000|2020-10-19 22:25:00|863.4|858.4|863.6|858.6|864.2|859.2|863.4|858.4|29
1603146600000|2020-10-19 22:30:00|863.5|858.5|863|858|863.6|858.6|862.9|857.9|22
1603146900000|2020-10-19 22:35:00|862.9|857.9|862.7|857.7|862.9|857.9|862.6|857.6|45
1603147200000|2020-10-19 22:40:00|862.6|857.6|862.6|857.6|863|858|862.3|857.3|27
1603147500000|2020-10-19 22:45:00|862.5|857.5|862.8|857.8|862.9|857.9|862.5|857.5|26
1603147800000|2020-10-19 22:50:00|862.5|857.5|862.1|857.1|862.5|857.5|861.7|856.7|22
1603148100000|2020-10-19 22:55:00|862.3|857.3|862.6|857.6|863|858|862.3|857.3|17
1603148400000|2020-10-19 23:00:00|862.8|857.8|862|857|862.8|857.8|862|857|24
1603148700000|2020-10-19 23:05:00|862.1|857.1|861.5|856.5|862.1|857.1|861.5|856.5|24
1603149000000|2020-10-19 23:10:00|861.4|856.4|861.2|856.2|861.6|856.6|861.2|856.2|22
1603149300000|2020-10-19 23:15:00|861.1|856.1|861.6|856.6|861.6|856.6|861.1|856.1|16
1603149600000|2020-10-19 23:20:00|861.5|856.5|861.6|856.6|861.6|856.6|861.2|856.2|24
1603149900000|2020-10-19 23:25:00|861.5|856.5|861.2|856.2|861.6|856.6|860.9|855.9|32
1603150200000|2020-10-19 23:30:00|861.1|856.1|860.8|855.8|861.1|856.1|860.3|855.3|39
1603150500000|2020-10-19 23:35:00|860.9|855.9|861.9|856.9|862|857|860.8|855.8|25
1603150800000|2020-10-19 23:40:00|862|857|861.6|856.6|862.4|857.4|861.6|856.6|35
1603151100000|2020-10-19 23:45:00|861.5|856.5|862.3|857.3|862.4|857.4|861.5|856.5|39
1603151400000|2020-10-19 23:50:00|862.2|857.2|862.3|857.3|863.1|858.1|862.2|857.2|36
1603151700000|2020-10-19 23:55:00|862.4|857.4|862.2|857.2|862.5|857.5|862.1|857.1|9
1603152000000|2020-10-20 00:00:00|862.1|857.1|861.6|856.6|862.6|857.6|861.3|856.3|83
1603152300000|2020-10-20 00:05:00|861.9|856.9|862.5|857.5|862.9|857.9|861.6|856.6|77
1603152600000|2020-10-20 00:10:00|862.4|857.4|862.1|857.1|862.5|857.5|861.9|856.9|61
1603152900000|2020-10-20 00:15:00|862.3|857.3|861.8|856.8|862.4|857.4|861.5|856.5|43
1603153200000|2020-10-20 00:20:00|861.9|856.9|862.1|857.1|862.7|857.7|861.6|856.6|36
1603153500000|2020-10-20 00:25:00|862|857|862.1|857.1|862.5|857.5|862|857|22
1603153800000|2020-10-20 00:30:00|862|857|861.2|856.2|862.2|857.2|861.2|856.2|44
1603154100000|2020-10-20 00:35:00|861.3|856.3|861.2|856.2|861.5|856.5|861.1|856.1|28
1603154400000|2020-10-20 00:40:00|861.1|856.1|862|857|862|857|861|856|27
1603154700000|2020-10-20 00:45:00|861.9|856.9|861.9|856.9|862.2|857.2|861.3|856.3|44
1603155000000|2020-10-20 00:50:00|861.8|856.8|862.4|857.4|862.8|857.8|861.8|856.8|49
1603155300000|2020-10-20 00:55:00|862.5|857.5|862.2|857.2|862.5|857.5|861.5|856.5|55
1603155600000|2020-10-20 01:00:00|862.1|857.1|860.8|855.8|862.7|857.7|860|855|150
1603155900000|2020-10-20 01:05:00|860.9|855.9|862|857|862.1|857.1|860.7|855.7|87
1603156200000|2020-10-20 01:10:00|861.9|856.9|862|857|862.6|857.6|861.1|856.1|93
1603156500000|2020-10-20 01:15:00|861.9|856.9|862.8|857.8|863|858|861.6|856.6|59
1603156800000|2020-10-20 01:20:00|863|858|863.3|858.3|863.7|858.7|862.8|857.8|38
1603157100000|2020-10-20 01:25:00|863.2|858.2|861.7|856.7|863.2|858.2|861.2|856.2|73
1603157400000|2020-10-20 01:30:00|861.8|856.8|862|857|862.1|857.1|860.9|855.9|125
1603157700000|2020-10-20 01:35:00|861.9|856.9|861|856|862.2|857.2|860.8|855.8|78
1603158000000|2020-10-20 01:40:00|860.8|855.8|860.5|855.5|860.9|855.9|860.1|855.1|38
1603158300000|2020-10-20 01:45:00|860.4|855.4|859.4|854.4|860.4|855.4|859.2|854.2|50
1603158600000|2020-10-20 01:50:00|859.3|854.3|860.1|855.1|860.2|855.2|859.2|854.2|64
1603158900000|2020-10-20 01:55:00|860|855|858.3|853.3|860|855|857.9|852.9|144
1603159200000|2020-10-20 02:00:00|858.2|853.2|858.6|853.6|858.8|853.8|857.8|852.8|111
1603159500000|2020-10-20 02:05:00|858.4|853.4|859.3|854.3|859.3|854.3|857.6|852.6|82
1603159800000|2020-10-20 02:10:00|859.2|854.2|859.6|854.6|859.8|854.8|859.2|854.2|45
1603160100000|2020-10-20 02:15:00|859.7|854.7|860.3|855.3|861|856|859.2|854.2|53
1603160400000|2020-10-20 02:20:00|860.6|855.6|861.4|856.4|861.9|856.9|860.3|855.3|86
1603160700000|2020-10-20 02:25:00|861.3|856.3|861.1|856.1|861.5|856.5|860.6|855.6|58
1603161000000|2020-10-20 02:30:00|861|856|860.2|855.2|861.1|856.1|859.3|854.3|92
1603161300000|2020-10-20 02:35:00|860.1|855.1|860.6|855.6|861|856|860.1|855.1|52
1603161600000|2020-10-20 02:40:00|860.5|855.5|860.1|855.1|860.6|855.6|859.8|854.8|35
1603161900000|2020-10-20 02:45:00|860.2|855.2|860.5|855.5|860.5|855.5|859.8|854.8|30
1603162200000|2020-10-20 02:50:00|860.6|855.6|860.6|855.6|861.2|856.2|859.7|854.7|60
1603162500000|2020-10-20 02:55:00|860.5|855.5|861|856|861.3|856.3|860.5|855.5|44
1603162800000|2020-10-20 03:00:00|860.7|855.7|861.6|856.6|862|857|860.6|855.6|72
1603163100000|2020-10-20 03:05:00|861.7|856.7|862.1|857.1|862.1|857.1|861.6|856.6|41
1603163400000|2020-10-20 03:10:00|862.5|857.5|862.8|857.8|862.8|857.8|862.1|857.1|33
1603163700000|2020-10-20 03:15:00|862.7|857.7|861.7|856.7|862.7|857.7|861.4|856.4|43
1603164000000|2020-10-20 03:20:00|861.8|856.8|861.2|856.2|862.1|857.1|861.2|856.2|39
1603164300000|2020-10-20 03:25:00|861.3|856.3|861.1|856.1|861.5|856.5|860.9|855.9|19
1603164600000|2020-10-20 03:30:00|860.8|855.8|861.7|856.7|861.7|856.7|860.7|855.7|53
1603164900000|2020-10-20 03:35:00|861.6|856.6|861.4|856.4|862.2|857.2|861.3|856.3|50
1603165200000|2020-10-20 03:40:00|861.5|856.5|861.2|856.2|861.5|856.5|861|856|30
1603165500000|2020-10-20 03:45:00|861.3|856.3|861.6|856.6|861.6|856.6|861|856|41
1603165800000|2020-10-20 03:50:00|861.5|856.5|860.8|855.8|861.6|856.6|860.7|855.7|38
1603166100000|2020-10-20 03:55:00|861|856|861.1|856.1|861.1|856.1|860.8|855.8|27
1603166400000|2020-10-20 04:00:00|861|856|861.3|856.3|861.5|856.5|860.8|855.8|35
1603166700000|2020-10-20 04:05:00|861.2|856.2|861.2|856.2|861.5|856.5|860.8|855.8|32
1603167000000|2020-10-20 04:10:00|861|856|861.3|856.3|861.3|856.3|860.8|855.8|17
1603167300000|2020-10-20 04:15:00|861.6|856.6|861.4|856.4|861.6|856.6|861.3|856.3|14
1603167600000|2020-10-20 04:20:00|861.5|856.5|861.6|856.6|861.8|856.8|861.2|856.2|32
1603167900000|2020-10-20 04:25:00|861.5|856.5|862|857|862.2|857.2|861.5|856.5|24
1603168200000|2020-10-20 04:30:00|861.9|856.9|860.4|855.4|861.9|856.9|859.8|854.8|44
1603168500000|2020-10-20 04:35:00|860.3|855.3|860.6|855.6|860.7|855.7|860.2|855.2|32
1603168800000|2020-10-20 04:40:00|860.5|855.5|860.8|855.8|860.9|855.9|860.4|855.4|26
1603169100000|2020-10-20 04:45:00|860.7|855.7|860.1|855.1|860.9|855.9|860.1|855.1|21
1603169400000|2020-10-20 04:50:00|860.5|855.5|860.7|855.7|861|856|860.5|855.5|10
1603169700000|2020-10-20 04:55:00|860.8|855.8|860.2|855.2|860.8|855.8|859.9|854.9|36
1603170000000|2020-10-20 05:00:00|860.1|855.1|861.3|856.3|861.6|856.6|859.7|854.7|64
1603170300000|2020-10-20 05:05:00|861.4|856.4|861.2|856.2|861.8|856.8|861.1|856.1|52
1603170600000|2020-10-20 05:10:00|861.1|856.1|861.8|856.8|861.8|856.8|860.8|855.8|64
1603170900000|2020-10-20 05:15:00|861.7|856.7|860.6|855.6|861.8|856.8|860.5|855.5|45
1603171200000|2020-10-20 05:20:00|860.5|855.5|860.4|855.4|861.1|856.1|860.2|855.2|35
1603171500000|2020-10-20 05:25:00|860.5|855.5|860.7|855.7|860.9|855.9|860.3|855.3|31
1603171800000|2020-10-20 05:30:00|860.8|855.8|859.6|854.6|860.8|855.8|859.1|854.1|60
1603172100000|2020-10-20 05:35:00|859.5|854.5|858.9|853.9|859.5|854.5|858.9|853.9|35
1603172400000|2020-10-20 05:40:00|859|854|859.7|854.7|860.1|855.1|858.9|853.9|66
1603172700000|2020-10-20 05:45:00|859.6|854.6|859.4|854.4|859.7|854.7|858.9|853.9|47
1603173000000|2020-10-20 05:50:00|859.3|854.3|860.6|855.6|860.9|855.9|859.3|854.3|48
1603173300000|2020-10-20 05:55:00|860.7|855.7|860.5|855.5|861.5|856.5|860.2|855.2|76
1603173600000|2020-10-20 06:00:00|860.6|855.6|859.6|854.6|860.6|855.6|859.6|854.6|77
1603173900000|2020-10-20 06:05:00|859.7|854.7|859|854|859.7|854.7|858.8|853.8|16
1603174200000|2020-10-20 06:10:00|859.2|854.2|858.8|853.8|859.6|854.6|858.2|853.2|71
1603174500000|2020-10-20 06:15:00|858.9|853.9|859.5|854.5|859.8|854.8|858.7|853.7|58
1603174800000|2020-10-20 06:20:00|859.6|854.6|861.3|856.3|861.5|856.5|859.5|854.5|88
1603175100000|2020-10-20 06:25:00|861.8|856.8|861.5|856.5|862.3|857.3|861.4|856.4|120
1603175400000|2020-10-20 06:30:00|861.6|856.6|861.6|856.6|862.9|857.9|861.6|856.6|150
1603175700000|2020-10-20 06:35:00|861.5|856.5|862|857|862.5|857.5|861.2|856.2|69
1603176000000|2020-10-20 06:40:00|862.1|857.1|861.3|856.3|862.1|857.1|861.2|856.2|82
1603176300000|2020-10-20 06:45:00|861.4|856.4|860.9|855.9|861.4|856.4|860.3|855.3|110
1603176600000|2020-10-20 06:50:00|861|856|860.9|855.9|861.3|856.3|860.1|855.1|57
1603176900000|2020-10-20 06:55:00|860.7|855.7|861.4|856.4|861.5|856.5|860.4|855.4|88
1603177200000|2020-10-20 07:00:00|861.6|856.6|860.9|855.9|862.1|857.1|860.4|855.4|159
1603177500000|2020-10-20 07:05:00|860.8|855.8|859.8|854.8|861.7|856.7|859.7|854.7|138
1603177800000|2020-10-20 07:10:00|859.7|854.7|857.4|852.4|859.8|854.8|856.7|851.7|164
1603178100000|2020-10-20 07:15:00|857.3|852.3|858.1|853.1|858.8|853.8|856.7|851.7|101
1603178400000|2020-10-20 07:20:00|858.2|853.2|857.7|852.7|858.8|853.8|857.3|852.3|86
1603178700000|2020-10-20 07:25:00|857.6|852.6|857.9|852.9|857.9|852.9|856.7|851.7|113
1603179000000|2020-10-20 07:30:00|858|853|858.1|853.1|858.4|853.4|857.1|852.1|113
1603179300000|2020-10-20 07:35:00|858|853|858.8|853.8|858.9|853.9|857.8|852.8|92
1603179600000|2020-10-20 07:40:00|858.7|853.7|860.3|855.3|860.3|855.3|858.6|853.6|102
1603179900000|2020-10-20 07:45:00|860.2|855.2|859.1|854.1|860.5|855.5|858.8|853.8|107
1603180200000|2020-10-20 07:50:00|859.2|854.2|859.4|854.4|859.8|854.8|858.3|853.3|106
1603180500000|2020-10-20 07:55:00|859.3|854.3|858.6|853.6|859.7|854.7|858.6|853.6|104
1603180800000|2020-10-20 08:00:00|858.5|853.5|858.8|853.8|859.3|854.3|858|853|71
1603181100000|2020-10-20 08:05:00|859|854|858.1|853.1|859.5|854.5|857.8|852.8|86
1603181400000|2020-10-20 08:10:00|858.2|853.2|859.1|854.1|859.3|854.3|858|853|93
1603181700000|2020-10-20 08:15:00|858.9|853.9|858.9|853.9|859.2|854.2|858.6|853.6|36
1603182000000|2020-10-20 08:20:00|858.8|853.8|859.7|854.7|859.9|854.9|858.7|853.7|38
1603182300000|2020-10-20 08:25:00|859.8|854.8|858.9|853.9|860|855|858.2|853.2|64
1603182600000|2020-10-20 08:30:00|858.8|853.8|858.3|853.3|858.9|853.9|857.8|852.8|47
1603182900000|2020-10-20 08:35:00|858.2|853.2|858.5|853.5|858.5|853.5|858|853|32
1603183200000|2020-10-20 08:40:00|858.6|853.6|858.3|853.3|858.9|853.9|858.2|853.2|32
1603183500000|2020-10-20 08:45:00|858.2|853.2|859.3|854.3|859.3|854.3|858.2|853.2|60
1603183800000|2020-10-20 08:50:00|859.4|854.4|858.8|853.8|859.7|854.7|858.8|853.8|97
1603184100000|2020-10-20 08:55:00|858.9|853.9|858.9|853.9|859.5|854.5|858.7|853.7|69
1603184400000|2020-10-20 09:00:00|859|854|860|855|860|855|858.9|853.9|56
1603184700000|2020-10-20 09:05:00|860.2|855.2|860.3|855.3|860.4|855.4|859.7|854.7|32
1603185000000|2020-10-20 09:10:00|860.2|855.2|860.2|855.2|860.5|855.5|859.9|854.9|85
1603185300000|2020-10-20 09:15:00|860.3|855.3|861.9|856.9|862.3|857.3|860.2|855.2|109
1603185600000|2020-10-20 09:20:00|861.8|856.8|861.5|856.5|861.9|856.9|860.9|855.9|115
1603185900000|2020-10-20 09:25:00|861.6|856.6|862|857|862.2|857.2|861.3|856.3|118
1603186200000|2020-10-20 09:30:00|861.9|856.9|862.6|857.6|863|858|861.9|856.9|149
1603186500000|2020-10-20 09:35:00|862.7|857.7|863.8|858.8|863.8|858.8|862.2|857.2|110
1603186800000|2020-10-20 09:40:00|863.9|858.9|863.7|858.7|864.1|859.1|863.2|858.2|45
1603187100000|2020-10-20 09:45:00|863.9|858.9|863.2|858.2|864.2|859.2|863.2|858.2|67
1603187400000|2020-10-20 09:50:00|863.4|858.4|863.5|858.5|863.7|858.7|862.9|857.9|64
1603187700000|2020-10-20 09:55:00|863.4|858.4|863.2|858.2|863.9|858.9|863|858|62
1603188000000|2020-10-20 10:00:00|863.3|858.3|863.4|858.4|863.8|858.8|862.9|857.9|59
1603188300000|2020-10-20 10:05:00|863.2|858.2|864.6|859.6|865|860|863.2|858.2|68
1603188600000|2020-10-20 10:10:00|864.5|859.5|864.1|859.1|864.7|859.7|863.5|858.5|78
1603188900000|2020-10-20 10:15:00|864.2|859.2|865.6|860.6|866|861|864.2|859.2|116
1603189200000|2020-10-20 10:20:00|865.7|860.7|865.6|860.6|866.7|861.7|865.1|860.1|76
1603189500000|2020-10-20 10:25:00|865.7|860.7|866.7|861.7|867|862|865.5|860.5|78
1603189800000|2020-10-20 10:30:00|866.8|861.8|865.5|860.5|867|862|865|860|103
1603190100000|2020-10-20 10:35:00|865.4|860.4|865.2|860.2|865.6|860.6|865.2|860.2|45
1603190400000|2020-10-20 10:40:00|865.3|860.3|865.7|860.7|866|861|865.3|860.3|45
1603190700000|2020-10-20 10:45:00|865.8|860.8|865.1|860.1|866|861|865|860|47
1603191000000|2020-10-20 10:50:00|865.2|860.2|865.3|860.3|865.4|860.4|864.6|859.6|43
1603191300000|2020-10-20 10:55:00|865.4|860.4|865.5|860.5|865.7|860.7|864.9|859.9|35
1603191600000|2020-10-20 11:00:00|865.6|860.6|865.5|860.5|865.9|860.9|865|860|96
1603191900000|2020-10-20 11:05:00|865.4|860.4|864.9|859.9|865.4|860.4|864.8|859.8|56
1603192200000|2020-10-20 11:10:00|865|860|864.8|859.8|865.1|860.1|864.6|859.6|32
1603192500000|2020-10-20 11:15:00|864.6|859.6|864.9|859.9|865|860|864.6|859.6|60
1603192800000|2020-10-20 11:20:00|865|860|864.8|859.8|865|860|864.6|859.6|27
1603193100000|2020-10-20 11:25:00|864.7|859.7|864.8|859.8|865.4|860.4|864.7|859.7|43
1603193400000|2020-10-20 11:30:00|864.9|859.9|864.3|859.3|865.1|860.1|864.1|859.1|57
1603193700000|2020-10-20 11:35:00|864.4|859.4|864.2|859.2|864.5|859.5|864.2|859.2|25
1603194000000|2020-10-20 11:40:00|864.3|859.3|863.3|858.3|864.5|859.5|863.2|858.2|20
1603194300000|2020-10-20 11:45:00|863.4|858.4|864.2|859.2|864.5|859.5|863.3|858.3|35
1603194600000|2020-10-20 11:50:00|864.3|859.3|864.9|859.9|865.1|860.1|864.1|859.1|70
1603194900000|2020-10-20 11:55:00|865|860|865.4|860.4|865.9|860.9|865|860|69
1603195200000|2020-10-20 12:00:00|865.5|860.5|864.9|859.9|865.7|860.7|863.9|858.9|142
1603195500000|2020-10-20 12:05:00|865|860|865.6|860.6|866.1|861.1|864.6|859.6|89
1603195800000|2020-10-20 12:10:00|865.7|860.7|868.5|863.5|868.9|863.9|865.5|860.5|96
1603196100000|2020-10-20 12:15:00|868.3|863.3|867.3|862.3|868.5|863.5|866.8|861.8|128
1603196400000|2020-10-20 12:20:00|867.4|862.4|866|861|868.7|863.7|865.4|860.4|159
1603196700000|2020-10-20 12:25:00|865.9|860.9|867.8|862.8|868.3|863.3|865.9|860.9|171
1603197000000|2020-10-20 12:30:00|867.9|862.9|868|863|868.4|863.4|866.7|861.7|142
1603197300000|2020-10-20 12:35:00|867.8|862.8|868.5|863.5|868.8|863.8|866.7|861.7|141
1603197600000|2020-10-20 12:40:00|868.6|863.6|870.4|865.4|871.3|866.3|867.9|862.9|164
1603197900000|2020-10-20 12:45:00|870.5|865.5|871.7|866.7|871.9|866.9|870.1|865.1|161
1603198200000|2020-10-20 12:50:00|872|867|873.5|868.5|874.7|869.7|871.8|866.8|195
1603198500000|2020-10-20 12:55:00|873.4|868.4|872|867|874.7|869.7|871.7|866.7|196
1603198800000|2020-10-20 13:00:00|871.8|866.8|870.1|865.1|873.3|868.3|870.1|865.1|175
1603199100000|2020-10-20 13:05:00|870.2|865.2|871|866|871.6|866.6|870.2|865.2|121
1603199400000|2020-10-20 13:10:00|871.1|866.1|869.8|864.8|871.5|866.5|869.2|864.2|136
1603199700000|2020-10-20 13:15:00|869.9|864.9|873.9|868.9|874.1|869.1|869.8|864.8|98
1603200000000|2020-10-20 13:20:00|874|869|873.2|868.2|874.9|869.9|872.2|867.2|130
1603200300000|2020-10-20 13:25:00|873.1|868.1|874.4|869.4|874.5|869.5|872.9|867.9|142
1603200600000|2020-10-20 13:30:00|874.3|869.3|876.2|871.2|877.5|872.5|873.7|868.7|238
1603200900000|2020-10-20 13:35:00|876.3|871.3|875.2|870.2|877.6|872.6|872.7|867.7|414
1603201200000|2020-10-20 13:40:00|875.4|870.4|877|872|877.1|872.1|874.6|869.6|250
1603201500000|2020-10-20 13:45:00|877.1|872.1|877.7|872.7|878.5|873.5|876.5|871.5|266
1603201800000|2020-10-20 13:50:00|877.8|872.8|876.7|871.7|878.4|873.4|876.4|871.4|284
1603202100000|2020-10-20 13:55:00|876.8|871.8|877.4|872.4|878.2|873.2|876.5|871.5|324
1603202400000|2020-10-20 14:00:00|877.3|872.3|876.2|871.2|877.9|872.9|875.5|870.5|328
1603202700000|2020-10-20 14:05:00|876.3|871.3|878.4|873.4|879.7|874.7|876.2|871.2|253
1603203000000|2020-10-20 14:10:00|878.6|873.6|874.7|869.7|880.1|875.1|874.4|869.4|285
1603203300000|2020-10-20 14:15:00|874.8|869.8|874.2|869.2|876.8|871.8|872.2|867.2|248
1603203600000|2020-10-20 14:20:00|874.1|869.1|875.2|870.2|877|872|874.1|869.1|232
1603203900000|2020-10-20 14:25:00|875.3|870.3|876.9|871.9|876.9|871.9|874.7|869.7|254
1603204200000|2020-10-20 14:30:00|877.1|872.1|879.6|874.6|880.3|875.3|877.1|872.1|320
1603204500000|2020-10-20 14:35:00|879.8|874.8|880.8|875.8|881.3|876.3|878.9|873.9|265
1603204800000|2020-10-20 14:40:00|880.9|875.9|881.6|876.6|881.7|876.7|880.6|875.6|280
1603205100000|2020-10-20 14:45:00|881.7|876.7|881.6|876.6|883.1|878.1|880.4|875.4|363
1603205400000|2020-10-20 14:50:00|881.4|876.4|881.9|876.9|882.1|877.1|879.6|874.6|357
1603205700000|2020-10-20 14:55:00|881.7|876.7|877.5|872.5|882.2|877.2|877.4|872.4|282
1603206000000|2020-10-20 15:00:00|877.6|872.6|876.9|871.9|878|873|875.4|870.4|343
1603206300000|2020-10-20 15:05:00|876.8|871.8|878|873|878.1|873.1|875.7|870.7|347
1603206600000|2020-10-20 15:10:00|877.9|872.9|877.1|872.1|878.6|873.6|876.5|871.5|228
1603206900000|2020-10-20 15:15:00|877|872|878.6|873.6|878.9|873.9|876.9|871.9|205
1603207200000|2020-10-20 15:20:00|878.5|873.5|879.6|874.6|880.1|875.1|878.2|873.2|225
1603207500000|2020-10-20 15:25:00|879.7|874.7|878.8|873.8|880.4|875.4|877|872|279
1603207800000|2020-10-20 15:30:00|878.9|873.9|876.6|871.6|879.2|874.2|876.4|871.4|207
1603208100000|2020-10-20 15:35:00|876.5|871.5|878.2|873.2|878.4|873.4|876.4|871.4|192
1603208400000|2020-10-20 15:40:00|878.1|873.1|878.4|873.4|878.6|873.6|877.3|872.3|192
1603208700000|2020-10-20 15:45:00|878.5|873.5|879.5|874.5|879.7|874.7|878.2|873.2|207
1603209000000|2020-10-20 15:50:00|879.4|874.4|879.4|874.4|880.3|875.3|879.3|874.3|138
1603209300000|2020-10-20 15:55:00|879.5|874.5|878.4|873.4|879.5|874.5|878.3|873.3|107
1603209600000|2020-10-20 16:00:00|878.2|873.2|879|874|879.6|874.6|877.7|872.7|146
1603209900000|2020-10-20 16:05:00|879.1|874.1|877.9|872.9|879.2|874.2|877.8|872.8|111
1603210200000|2020-10-20 16:10:00|878|873|877.7|872.7|878.5|873.5|877.4|872.4|93
1603210500000|2020-10-20 16:15:00|877.8|872.8|878.9|873.9|879.9|874.9|877.7|872.7|138
1603210800000|2020-10-20 16:20:00|879|874|877.7|872.7|879.2|874.2|877.7|872.7|88
1603211100000|2020-10-20 16:25:00|877.8|872.8|877.9|872.9|878.3|873.3|877|872|81
1603211400000|2020-10-20 16:30:00|877.8|872.8|880|875|880.5|875.5|877.3|872.3|149
1603211700000|2020-10-20 16:35:00|880.3|875.3|878.5|873.5|881|876|878|873|256
1603212000000|2020-10-20 16:40:00|878.6|873.6|877.5|872.5|878.6|873.6|877.2|872.2|162
1603212300000|2020-10-20 16:45:00|877.6|872.6|877.2|872.2|878|873|876.6|871.6|268
1603212600000|2020-10-20 16:50:00|877.3|872.3|877.7|872.7|877.9|872.9|877|872|144
1603212900000|2020-10-20 16:55:00|877.6|872.6|879.3|874.3|879.3|874.3|877.6|872.6|122
1603213200000|2020-10-20 17:00:00|879.4|874.4|878.9|873.9|881|876|878.7|873.7|184
1603213500000|2020-10-20 17:05:00|878.8|873.8|880.1|875.1|880.8|875.8|878.7|873.7|124
1603213800000|2020-10-20 17:10:00|880.2|875.2|881.1|876.1|881.5|876.5|879.6|874.6|102
1603214100000|2020-10-20 17:15:00|881.2|876.2|881.8|876.8|882.1|877.1|881.2|876.2|151
1603214400000|2020-10-20 17:20:00|881.7|876.7|884.5|879.5|885.4|880.4|880.8|875.8|180
1603214700000|2020-10-20 17:25:00|884.6|879.6|884.9|879.9|885.4|880.4|884.3|879.3|132
1603215000000|2020-10-20 17:30:00|885|880|885.7|880.7|885.7|880.7|884.8|879.8|62
1603215300000|2020-10-20 17:35:00|885.8|880.8|885.3|880.3|886.3|881.3|885|880|134
1603215600000|2020-10-20 17:40:00|885.2|880.2|886|881|886|881|884.9|879.9|119
1603215900000|2020-10-20 17:45:00|885.9|880.9|885.5|880.5|886|881|885.1|880.1|109
1603216200000|2020-10-20 17:50:00|885.3|880.3|885|880|885.8|880.8|884.9|879.9|113
1603216500000|2020-10-20 17:55:00|885.1|880.1|884.9|879.9|885.4|880.4|884.5|879.5|72
1603216800000|2020-10-20 18:00:00|885|880|885.3|880.3|885.7|880.7|885|880|58
1603217100000|2020-10-20 18:05:00|885.4|880.4|885.3|880.3|885.7|880.7|884.7|879.7|95
1603217400000|2020-10-20 18:10:00|885.4|880.4|885.5|880.5|885.8|880.8|884.8|879.8|122
1603217700000|2020-10-20 18:15:00|885.4|880.4|885.6|880.6|885.8|880.8|885.2|880.2|106
1603218000000|2020-10-20 18:20:00|885.5|880.5|883.5|878.5|885.7|880.7|883.4|878.4|143
1603218300000|2020-10-20 18:25:00|883.6|878.6|883.6|878.6|884.4|879.4|883.5|878.5|76
1603218600000|2020-10-20 18:30:00|883.5|878.5|884.3|879.3|884.4|879.4|883.5|878.5|82
1603218900000|2020-10-20 18:35:00|884.4|879.4|883.8|878.8|884.4|879.4|883.4|878.4|57
1603219200000|2020-10-20 18:40:00|883.7|878.7|884.2|879.2|884.3|879.3|883.3|878.3|49
1603219500000|2020-10-20 18:45:00|884.1|879.1|883.3|878.3|884.4|879.4|882.8|877.8|132
1603219800000|2020-10-20 18:50:00|883.2|878.2|882.2|877.2|883.3|878.3|882.1|877.1|120
1603220100000|2020-10-20 18:55:00|882.1|877.1|882.7|877.7|883.2|878.2|882.1|877.1|108
1603220400000|2020-10-20 19:00:00|882.8|877.8|883.8|878.8|883.9|878.9|882.8|877.8|71
1603220700000|2020-10-20 19:05:00|883.7|878.7|881.3|876.3|883.7|878.7|881.1|876.1|202
1603221000000|2020-10-20 19:10:00|881.2|876.2|880.6|875.6|881.5|876.5|880|875|263
1603221300000|2020-10-20 19:15:00|880.4|875.4|880|875|880.9|875.9|879.3|874.3|275
1603221600000|2020-10-20 19:20:00|879.9|874.9|880.3|875.3|880.9|875.9|879.4|874.4|205
1603221900000|2020-10-20 19:25:00|880.2|875.2|880|875|880.5|875.5|879.8|874.8|154
1603222200000|2020-10-20 19:30:00|879.9|874.9|879.5|874.5|880.3|875.3|879.4|874.4|126
1603222500000|2020-10-20 19:35:00|879.4|874.4|879.6|874.6|879.6|874.6|878.5|873.5|109
1603222800000|2020-10-20 19:40:00|879.5|874.5|880.1|875.1|880.7|875.7|879.4|874.4|107
1603223100000|2020-10-20 19:45:00|880|875|878.9|873.9|880|875|878.6|873.6|122
1603223400000|2020-10-20 19:50:00|878.7|873.7|880.4|875.4|881.1|876.1|878|873|124
1603223700000|2020-10-20 19:55:00|880.2|875.2|880.2|875.2|881.4|876.4|879.9|874.9|239
1603224000000|2020-10-20 20:00:00|880.3|875.3|880.7|875.7|881|876|880.2|875.2|97
1603224300000|2020-10-20 20:05:00|880.6|875.6|881.1|876.1|881.1|876.1|880.4|875.4|87
1603224600000|2020-10-20 20:10:00|881|876|880.7|875.7|881.1|876.1|880.5|875.5|30
1603224900000|2020-10-20 20:15:00|880.6|875.6|880.8|875.8|881.2|876.2|880.4|875.4|22
1603225200000|2020-10-20 20:20:00|880.9|875.9|880.4|875.4|881|876|880.3|875.3|17
1603225500000|2020-10-20 20:25:00|880.5|875.5|880.5|875.5|880.6|875.6|880.3|875.3|21
1603225800000|2020-10-20 20:30:00|880.6|875.6|880.3|875.3|881.1|876.1|879.8|874.8|76
1603226100000|2020-10-20 20:35:00|880|875|878|873|880|875|877.9|872.9|37
1603226400000|2020-10-20 20:40:00|878.1|873.1|878.3|873.3|878.3|873.3|877.5|872.5|40
1603226700000|2020-10-20 20:45:00|878.2|873.2|877.6|872.6|879|874|877.6|872.6|33
1603227000000|2020-10-20 20:50:00|877.5|872.5|878.9|873.9|878.9|873.9|877.5|872.5|43
1603227300000|2020-10-20 20:55:00|878.8|873.8|881.7|869.8|882.4|874|878|869.7|67
1603231200000|2020-10-20 22:00:00|887.9|867.4|881.9|876.9|889.8|876.9|881.9|867.4|29
1603231500000|2020-10-20 22:05:00|882.2|877.2|882.2|877.2|882.5|877.5|881.3|876.3|16
1603231800000|2020-10-20 22:10:00|882.3|877.3|882.8|877.8|882.8|877.8|882.2|877.2|18
1603232100000|2020-10-20 22:15:00|882.5|877.5|881.8|876.8|882.6|877.6|881.7|876.7|31
1603232400000|2020-10-20 22:20:00|881.9|876.9|882.1|877.1|882.3|877.3|881.7|876.7|28
1603232700000|2020-10-20 22:25:00|882|877|881.3|876.3|882.1|877.1|881|876|33
1603233000000|2020-10-20 22:30:00|881.4|876.4|880.9|875.9|882.1|877.1|880.9|875.9|53
1603233300000|2020-10-20 22:35:00|881|876|881.6|876.6|881.8|876.8|880.9|875.9|25
1603233600000|2020-10-20 22:40:00|881.4|876.4|881.5|876.5|881.6|876.6|881.3|876.3|14
1603233900000|2020-10-20 22:45:00|881.6|876.6|881.6|876.6|881.6|876.6|881.6|876.6|1
1603234200000|2020-10-20 22:50:00|881.4|876.4|881.7|876.7|881.8|876.8|881.1|876.1|19
1603234500000|2020-10-20 22:55:00|882|877|883.3|878.3|883.6|878.6|881.9|876.9|30
1603234800000|2020-10-20 23:00:00|883.1|878.1|883.1|878.1|884.5|879.5|883|878|44
1603235100000|2020-10-20 23:05:00|882.8|877.8|883.1|878.1|883.5|878.5|882.6|877.6|52
1603235400000|2020-10-20 23:10:00|883|878|884.1|879.1|884.1|879.1|883|878|21
1603235700000|2020-10-20 23:15:00|884.2|879.2|883.8|878.8|884.3|879.3|883.5|878.5|25
1603236000000|2020-10-20 23:20:00|883.7|878.7|883.2|878.2|884.3|879.3|883.1|878.1|23
1603236300000|2020-10-20 23:25:00|883.3|878.3|883|878|883.6|878.6|882.9|877.9|21
1603236600000|2020-10-20 23:30:00|883.4|878.4|882|877|883.9|878.9|882|877|42
1603236900000|2020-10-20 23:35:00|881.9|876.9|881.5|876.5|882.1|877.1|881.3|876.3|25
1603237200000|2020-10-20 23:40:00|881.6|876.6|881.1|876.1|881.6|876.6|881|876|24
1603237500000|2020-10-20 23:45:00|880.9|875.9|879.3|874.3|881.1|876.1|879.1|874.1|45
1603237800000|2020-10-20 23:50:00|879.1|874.1|879.9|874.9|880.2|875.2|879.1|874.1|34
1603238100000|2020-10-20 23:55:00|880|875|880|875|880|875|879.4|874.4|27
1603238400000|2020-10-21 00:00:00|879.9|874.9|879.7|874.7|879.9|874.9|879.3|874.3|65
1603238700000|2020-10-21 00:05:00|880.3|875.3|881.2|876.2|881.6|876.6|880|875|107
1603239000000|2020-10-21 00:10:00|881.1|876.1|881.5|876.5|881.9|876.9|881|876|36
1603239300000|2020-10-21 00:15:00|881.6|876.6|883.3|878.3|883.3|878.3|881.3|876.3|94
1603239600000|2020-10-21 00:20:00|883.5|878.5|882.4|877.4|883.9|878.9|882.4|877.4|74
1603239900000|2020-10-21 00:25:00|882.3|877.3|881.2|876.2|882.5|877.5|881.1|876.1|48
1603240200000|2020-10-21 00:30:00|881.3|876.3|881|876|881.8|876.8|880.7|875.7|52
1603240500000|2020-10-21 00:35:00|881.1|876.1|880.8|875.8|881.1|876.1|880.6|875.6|32
1603240800000|2020-10-21 00:40:00|880.7|875.7|880.6|875.6|881.4|876.4|880.3|875.3|43
1603241100000|2020-10-21 00:45:00|880.7|875.7|880.7|875.7|880.8|875.8|879.7|874.7|36
1603241400000|2020-10-21 00:50:00|880.8|875.8|881.3|876.3|881.8|876.8|880.8|875.8|40
1603241700000|2020-10-21 00:55:00|881.4|876.4|880.8|875.8|881.5|876.5|880.6|875.6|53
1603242000000|2020-10-21 01:00:00|880.7|875.7|881.8|876.8|882.6|877.6|880.1|875.1|238
1603242300000|2020-10-21 01:05:00|881.7|876.7|881.6|876.6|882.5|877.5|881.3|876.3|149
1603242600000|2020-10-21 01:10:00|881.9|876.9|881.6|876.6|882.2|877.2|880.8|875.8|77
1603242900000|2020-10-21 01:15:00|881.7|876.7|881.4|876.4|882.4|877.4|881.3|876.3|102
1603243200000|2020-10-21 01:20:00|881.5|876.5|880.7|875.7|882.1|877.1|880.4|875.4|70
1603243500000|2020-10-21 01:25:00|880.6|875.6|881.3|876.3|881.3|876.3|880.3|875.3|52
1603243800000|2020-10-21 01:30:00|881.4|876.4|880.5|875.5|881.9|876.9|880.2|875.2|74
1603244100000|2020-10-21 01:35:00|880.4|875.4|880.6|875.6|880.9|875.9|880.2|875.2|51
1603244400000|2020-10-21 01:40:00|880.7|875.7|881.1|876.1|881.5|876.5|880.6|875.6|33
1603244700000|2020-10-21 01:45:00|881.3|876.3|883.9|878.9|884|879|881.2|876.2|78
1603245000000|2020-10-21 01:50:00|884|879|883.8|878.8|884.7|879.7|883.7|878.7|52
1603245300000|2020-10-21 01:55:00|883.9|878.9|883.8|878.8|884.4|879.4|883.7|878.7|49
1603245600000|2020-10-21 02:00:00|883.9|878.9|885.1|880.1|885.3|880.3|883.9|878.9|96
1603245900000|2020-10-21 02:05:00|885.2|880.2|885.7|880.7|886.4|881.4|884.8|879.8|127
1603246200000|2020-10-21 02:10:00|885.8|880.8|885.6|880.6|886.1|881.1|884.9|879.9|137
1603246500000|2020-10-21 02:15:00|885.4|880.4|885.6|880.6|886.4|881.4|885.3|880.3|45
1603246800000|2020-10-21 02:20:00|885.5|880.5|886|881|886.7|881.7|885.4|880.4|67
1603247100000|2020-10-21 02:25:00|885.9|880.9|885.3|880.3|886.3|881.3|885|880|43
1603247400000|2020-10-21 02:30:00|885.4|880.4|885.4|880.4|885.9|880.9|885.1|880.1|48
1603247700000|2020-10-21 02:35:00|885.5|880.5|885.1|880.1|885.6|880.6|885.1|880.1|27
1603248000000|2020-10-21 02:40:00|885.2|880.2|885.2|880.2|885.5|880.5|885|880|44
1603248300000|2020-10-21 02:45:00|885.3|880.3|885.9|880.9|886.3|881.3|885.3|880.3|27
1603248600000|2020-10-21 02:50:00|886.1|881.1|886.3|881.3|886.4|881.4|885.9|880.9|45
1603248900000|2020-10-21 02:55:00|886.2|881.2|885|880|886.2|881.2|884.8|879.8|49
1603249200000|2020-10-21 03:00:00|884.9|879.9|885.7|880.7|885.8|880.8|884.9|879.9|29
1603249500000|2020-10-21 03:05:00|885.5|880.5|886.2|881.2|886.2|881.2|885.3|880.3|37
1603249800000|2020-10-21 03:10:00|886.3|881.3|886.1|881.1|886.5|881.5|886.1|881.1|48
1603250100000|2020-10-21 03:15:00|886.2|881.2|885.4|880.4|886.2|881.2|885.1|880.1|50
1603250400000|2020-10-21 03:20:00|885.3|880.3|885.4|880.4|885.7|880.7|885.2|880.2|30
1603250700000|2020-10-21 03:25:00|885.5|880.5|885.8|880.8|886.1|881.1|885.5|880.5|28
1603251000000|2020-10-21 03:30:00|885.7|880.7|886.3|881.3|886.8|881.8|885.7|880.7|30
1603251300000|2020-10-21 03:35:00|886.1|881.1|885.7|880.7|886.2|881.2|885.6|880.6|22
1603251600000|2020-10-21 03:40:00|885.8|880.8|885.6|880.6|886.2|881.2|885.6|880.6|22
1603251900000|2020-10-21 03:45:00|885.5|880.5|886.1|881.1|886.1|881.1|885.5|880.5|20
1603252200000|2020-10-21 03:50:00|886|881|885.8|880.8|886|881|885.6|880.6|13
1603252500000|2020-10-21 03:55:00|885.7|880.7|885.3|880.3|885.8|880.8|885.3|880.3|16
1603252800000|2020-10-21 04:00:00|885.4|880.4|885.2|880.2|885.4|880.4|884.8|879.8|30
1603253100000|2020-10-21 04:05:00|885.3|880.3|884.7|879.7|885.3|880.3|884.4|879.4|26
1603253400000|2020-10-21 04:10:00|884.8|879.8|885.1|880.1|885.4|880.4|884.8|879.8|42
1603253700000|2020-10-21 04:15:00|885|880|884.7|879.7|885.1|880.1|884.4|879.4|28
1603254000000|2020-10-21 04:20:00|884.6|879.6|885.8|880.8|885.8|880.8|884.5|879.5|40
1603254300000|2020-10-21 04:25:00|885.9|880.9|886.5|881.5|886.8|881.8|885.8|880.8|39
1603254600000|2020-10-21 04:30:00|886.4|881.4|886.8|881.8|886.8|881.8|885.4|880.4|44
1603254900000|2020-10-21 04:35:00|886.6|881.6|887.6|882.6|888|883|886.6|881.6|66
1603255200000|2020-10-21 04:40:00|887.7|882.7|887.5|882.5|887.8|882.8|886.8|881.8|40
1603255500000|2020-10-21 04:45:00|887.3|882.3|887.2|882.2|887.3|882.3|886.8|881.8|25
1603255800000|2020-10-21 04:50:00|887|882|887.2|882.2|887.2|882.2|886.8|881.8|14
1603256100000|2020-10-21 04:55:00|887.3|882.3|886.9|881.9|887.4|882.4|886.8|881.8|22
1603256400000|2020-10-21 05:00:00|887|882|887.3|882.3|887.5|882.5|886.8|881.8|41
1603256700000|2020-10-21 05:05:00|887.4|882.4|886.7|881.7|887.4|882.4|886.5|881.5|39
1603257000000|2020-10-21 05:10:00|886.6|881.6|886.2|881.2|886.7|881.7|886|881|26
1603257300000|2020-10-21 05:15:00|886.4|881.4|885.6|880.6|886.7|881.7|885.4|880.4|44
1603257600000|2020-10-21 05:20:00|885.4|880.4|884.3|879.3|885.5|880.5|884.1|879.1|43
1603257900000|2020-10-21 05:25:00|884.4|879.4|884.2|879.2|884.7|879.7|883.7|878.7|45
1603258200000|2020-10-21 05:30:00|884.3|879.3|884.3|879.3|885.2|880.2|883.9|878.9|76
1603258500000|2020-10-21 05:35:00|884.2|879.2|884.2|879.2|884.3|879.3|882.8|877.8|75
1603258800000|2020-10-21 05:40:00|884.4|879.4|884.8|879.8|885.1|880.1|884.3|879.3|51
1603259100000|2020-10-21 05:45:00|884.9|879.9|884.1|879.1|885.1|880.1|883.9|878.9|55
1603259400000|2020-10-21 05:50:00|883.7|878.7|884.8|879.8|884.8|879.8|883.6|878.6|44
1603259700000|2020-10-21 05:55:00|885|880|883.5|878.5|885|880|883.4|878.4|64
1603260000000|2020-10-21 06:00:00|883.6|878.6|883.8|878.8|883.9|878.9|882.3|877.3|108
1603260300000|2020-10-21 06:05:00|883.7|878.7|884.4|879.4|884.5|879.5|883.2|878.2|84
1603260600000|2020-10-21 06:10:00|884.5|879.5|885.4|880.4|885.7|880.7|884|879|116
1603260900000|2020-10-21 06:15:00|885.3|880.3|885.9|880.9|886.2|881.2|885.3|880.3|60
1603261200000|2020-10-21 06:20:00|886.1|881.1|885.8|880.8|886.4|881.4|885.3|880.3|62
1603261500000|2020-10-21 06:25:00|885.9|880.9|887.3|882.3|887.3|882.3|885.9|880.9|55
1603261800000|2020-10-21 06:30:00|887.2|882.2|886.1|881.1|887.3|882.3|885.6|880.6|64
1603262100000|2020-10-21 06:35:00|886|881|886.4|881.4|886.5|881.5|885.8|880.8|74
1603262400000|2020-10-21 06:40:00|886.3|881.3|887.7|882.7|887.7|882.7|886.3|881.3|75
1603262700000|2020-10-21 06:45:00|887.8|882.8|885.9|880.9|887.9|882.9|885.9|880.9|73
1603263000000|2020-10-21 06:50:00|885.8|880.8|886.1|881.1|886.4|881.4|885.6|880.6|44
1603263300000|2020-10-21 06:55:00|886.2|881.2|884.4|879.4|886.3|881.3|884.1|879.1|75
1603263600000|2020-10-21 07:00:00|883.8|878.8|884.6|879.6|885.4|880.4|882.9|877.9|141
1603263900000|2020-10-21 07:05:00|884.5|879.5|884.8|879.8|885.3|880.3|884|879|97
1603264200000|2020-10-21 07:10:00|884.5|879.5|884.7|879.7|884.9|879.9|883.6|878.6|123
1603264500000|2020-10-21 07:15:00|884.6|879.6|883.5|878.5|884.6|879.6|883.2|878.2|130
1603264800000|2020-10-21 07:20:00|883.6|878.6|883.1|878.1|883.8|878.8|882.9|877.9|119
1603265100000|2020-10-21 07:25:00|882.9|877.9|883|878|883.8|878.8|881.9|876.9|80
1603265400000|2020-10-21 07:30:00|883.1|878.1|884.5|879.5|884.6|879.6|882.3|877.3|97
1603265700000|2020-10-21 07:35:00|884.3|879.3|885|880|885|880|884.1|879.1|64
1603266000000|2020-10-21 07:40:00|884.9|879.9|884.1|879.1|885.4|880.4|883.7|878.7|57
1603266300000|2020-10-21 07:45:00|884.2|879.2|883.8|878.8|884.5|879.5|882.8|877.8|112
1603266600000|2020-10-21 07:50:00|883.9|878.9|884.3|879.3|884.5|879.5|882.9|877.9|82
1603266900000|2020-10-21 07:55:00|884.5|879.5|885.5|880.5|885.7|880.7|883.9|878.9|78
1603267200000|2020-10-21 08:00:00|885.6|880.6|884.8|879.8|885.8|880.8|884.7|879.7|63
1603267500000|2020-10-21 08:05:00|884.7|879.7|885.1|880.1|885.4|880.4|883.8|878.8|99
1603267800000|2020-10-21 08:10:00|885|880|885.4|880.4|885.7|880.7|883.8|878.8|73
1603268100000|2020-10-21 08:15:00|885.3|880.3|883.8|878.8|885.6|880.6|883.8|878.8|92
1603268400000|2020-10-21 08:20:00|883.7|878.7|881.4|876.4|884.6|879.6|880.9|875.9|127
1603268700000|2020-10-21 08:25:00|881.5|876.5|880.3|875.3|881.5|876.5|879.8|874.8|150
1603269000000|2020-10-21 08:30:00|880.2|875.2|879.6|874.6|880.9|875.9|879.3|874.3|75
1603269300000|2020-10-21 08:35:00|879.5|874.5|880.6|875.6|880.7|875.7|879.2|874.2|62
1603269600000|2020-10-21 08:40:00|880.5|875.5|880|875|880.9|875.9|880|875|43
1603269900000|2020-10-21 08:45:00|879.9|874.9|879.5|874.5|880.2|875.2|878.7|873.7|58
1603270200000|2020-10-21 08:50:00|879.4|874.4|878.6|873.6|879.5|874.5|878.4|873.4|43
1603270500000|2020-10-21 08:55:00|878.7|873.7|878.3|873.3|879.3|874.3|878|873|97
1603270800000|2020-10-21 09:00:00|878.2|873.2|879.4|874.4|879.5|874.5|877.9|872.9|96
1603271100000|2020-10-21 09:05:00|879.6|874.6|880.4|875.4|880.4|875.4|879.5|874.5|61
1603271400000|2020-10-21 09:10:00|880.5|875.5|878.4|873.4|880.5|875.5|878.3|873.3|95
1603271700000|2020-10-21 09:15:00|878.2|873.2|879.9|874.9|880|875|878.1|873.1|58
1603272000000|2020-10-21 09:20:00|880|875|880.5|875.5|880.7|875.7|879.8|874.8|63
1603272300000|2020-10-21 09:25:00|880.6|875.6|879.7|874.7|880.8|875.8|879.7|874.7|46
1603272600000|2020-10-21 09:30:00|879.8|874.8|881.6|876.6|883.4|878.4|879.6|874.6|94
1603272900000|2020-10-21 09:35:00|881.5|876.5|881.6|876.6|882.2|877.2|881.2|876.2|68
1603273200000|2020-10-21 09:40:00|881.7|876.7|881.9|876.9|882.5|877.5|881.7|876.7|67
1603273500000|2020-10-21 09:45:00|881.6|876.6|881.5|876.5|881.9|876.9|880.9|875.9|43
1603273800000|2020-10-21 09:50:00|881.3|876.3|881.2|876.2|882.2|877.2|881.2|876.2|51
1603274100000|2020-10-21 09:55:00|881.1|876.1|881|876|881.5|876.5|880.6|875.6|50
1603274400000|2020-10-21 10:00:00|881.2|876.2|881.3|876.3|881.9|876.9|880.9|875.9|55
1603274700000|2020-10-21 10:05:00|881.2|876.2|880.8|875.8|881.3|876.3|880.7|875.7|26
1603275000000|2020-10-21 10:10:00|880.9|875.9|881|876|881.5|876.5|880.8|875.8|29
1603275300000|2020-10-21 10:15:00|880.9|875.9|881|876|881.2|876.2|880.6|875.6|37
1603275600000|2020-10-21 10:20:00|881.1|876.1|881.4|876.4|882.1|877.1|881|876|39
1603275900000|2020-10-21 10:25:00|881.3|876.3|881.9|876.9|882.1|877.1|881.2|876.2|29
1603276200000|2020-10-21 10:30:00|881.7|876.7|882|877|882.5|877.5|881.7|876.7|59
1603276500000|2020-10-21 10:35:00|882.2|877.2|883.4|878.4|883.4|878.4|881.9|876.9|57
1603276800000|2020-10-21 10:40:00|883.3|878.3|882.3|877.3|883.6|878.6|882.3|877.3|62
1603277100000|2020-10-21 10:45:00|882.5|877.5|883.8|878.8|883.9|878.9|882.5|877.5|48
1603277400000|2020-10-21 10:50:00|883.9|878.9|883.5|878.5|884.1|879.1|883|878|49
1603277700000|2020-10-21 10:55:00|883.7|878.7|884.1|879.1|884.4|879.4|883.5|878.5|64
1603278000000|2020-10-21 11:00:00|884|879|883.2|878.2|884.1|879.1|882.4|877.4|111
1603278300000|2020-10-21 11:05:00|883.1|878.1|883.9|878.9|884.1|879.1|883|878|82
1603278600000|2020-10-21 11:10:00|883.8|878.8|883.9|878.9|884.3|879.3|883.6|878.6|64
1603278900000|2020-10-21 11:15:00|884|879|884.3|879.3|884.3|879.3|883.8|878.8|37
1603279200000|2020-10-21 11:20:00|884.1|879.1|884|879|884.3|879.3|883.8|878.8|45
1603279500000|2020-10-21 11:25:00|883.9|878.9|882.9|877.9|884.3|879.3|882.5|877.5|130
1603279800000|2020-10-21 11:30:00|883|878|882.2|877.2|883.4|878.4|881.6|876.6|106
1603280100000|2020-10-21 11:35:00|882.3|877.3|882.3|877.3|883|878|881.6|876.6|82
1603280400000|2020-10-21 11:40:00|882.2|877.2|881.5|876.5|882.4|877.4|881.5|876.5|69
1603280700000|2020-10-21 11:45:00|881.4|876.4|880.7|875.7|881.7|876.7|880.7|875.7|66
1603281000000|2020-10-21 11:50:00|880.9|875.9|881.7|876.7|881.7|876.7|880.7|875.7|57
1603281300000|2020-10-21 11:55:00|881.8|876.8|881.5|876.5|882.5|877.5|881.2|876.2|72
1603281600000|2020-10-21 12:00:00|881.8|876.8|883.8|878.8|884|879|881.8|876.8|122
1603281900000|2020-10-21 12:05:00|884|879|885.5|880.5|885.5|880.5|883.9|878.9|58
1603282200000|2020-10-21 12:10:00|885.4|880.4|885.1|880.1|885.7|880.7|884.5|879.5|65
1603282500000|2020-10-21 12:15:00|885.4|880.4|888.5|883.5|888.5|883.5|885.4|880.4|81
1603282800000|2020-10-21 12:20:00|888|883|893.5|888.5|893.7|888.7|887.7|882.7|229
1603283100000|2020-10-21 12:25:00|893.4|888.4|891.3|886.3|893.5|888.5|891.3|886.3|133
1603283400000|2020-10-21 12:30:00|891.4|886.4|892.4|887.4|893.3|888.3|891.4|886.4|154
1603283700000|2020-10-21 12:35:00|892.2|887.2|892.9|887.9|893.1|888.1|891.8|886.8|144
1603284000000|2020-10-21 12:40:00|892.8|887.8|892.6|887.6|893|888|891.6|886.6|117
1603284300000|2020-10-21 12:45:00|892.7|887.7|891.8|886.8|893|888|891.7|886.7|65
1603284600000|2020-10-21 12:50:00|891.9|886.9|892.9|887.9|893.9|888.9|891.9|886.9|208
1603284900000|2020-10-21 12:55:00|893.1|888.1|892.6|887.6|893.5|888.5|891.9|886.9|170
1603285200000|2020-10-21 13:00:00|892.8|887.8|895.5|890.5|896.2|891.2|891.5|886.5|231
1603285500000|2020-10-21 13:05:00|895.6|890.6|894.4|889.4|896.9|891.9|894.3|889.3|103
1603285800000|2020-10-21 13:10:00|894.5|889.5|896.9|891.9|897|892|894.5|889.5|123
1603286100000|2020-10-21 13:15:00|897|892|896.5|891.5|897.5|892.5|895.3|890.3|114
1603286400000|2020-10-21 13:20:00|896.6|891.6|896.4|891.4|897.4|892.4|896.1|891.1|107
1603286700000|2020-10-21 13:25:00|896.3|891.3|894.9|889.9|897.3|892.3|894.8|889.8|132
1603287000000|2020-10-21 13:30:00|895|890|897.2|892.2|897.7|892.7|894.7|889.7|255
1603287300000|2020-10-21 13:35:00|897.3|892.3|897.5|892.5|897.6|892.6|895.7|890.7|173
1603287600000|2020-10-21 13:40:00|897.6|892.6|898.1|893.1|898.5|893.5|897.2|892.2|283
1603287900000|2020-10-21 13:45:00|898.2|893.2|896.7|891.7|898.5|893.5|896.7|891.7|224
1603288200000|2020-10-21 13:50:00|896.6|891.6|897.3|892.3|898.2|893.2|896.5|891.5|124
1603288500000|2020-10-21 13:55:00|897.4|892.4|897.8|892.8|898|893|896.8|891.8|189
1603288800000|2020-10-21 14:00:00|897.7|892.7|897.6|892.6|898.5|893.5|896|891|201
1603289100000|2020-10-21 14:05:00|897.5|892.5|894.6|889.6|900.1|895.1|894.4|889.4|242
1603289400000|2020-10-21 14:10:00|894.8|889.8|896.1|891.1|896.5|891.5|894|889|162
1603289700000|2020-10-21 14:15:00|896.2|891.2|895|890|896.4|891.4|894.7|889.7|130
1603290000000|2020-10-21 14:20:00|895.1|890.1|894.6|889.6|896.2|891.2|894.4|889.4|134
1603290300000|2020-10-21 14:25:00|894.7|889.7|894.9|889.9|895.6|890.6|894|889|177
1603290600000|2020-10-21 14:30:00|894.7|889.7|896.2|891.2|896.6|891.6|894|889|221
1603290900000|2020-10-21 14:35:00|896.3|891.3|897.3|892.3|897.3|892.3|895.6|890.6|176
1603291200000|2020-10-21 14:40:00|897.4|892.4|897|892|898.1|893.1|896|891|190
1603291500000|2020-10-21 14:45:00|897.1|892.1|896.2|891.2|898.3|893.3|896.2|891.2|207
1603291800000|2020-10-21 14:50:00|896.1|891.1|896|891|896.4|891.4|894.2|889.2|145
1603292100000|2020-10-21 14:55:00|895.8|890.8|893.2|888.2|896.7|891.7|892.8|887.8|234
1603292400000|2020-10-21 15:00:00|893.3|888.3|891.3|886.3|894.1|889.1|890.7|885.7|317
1603292700000|2020-10-21 15:05:00|891.1|886.1|891.1|886.1|891.6|886.6|889.3|884.3|185
1603293000000|2020-10-21 15:10:00|891|886|889.3|884.3|891|886|888.7|883.7|199
1603293300000|2020-10-21 15:15:00|889.1|884.1|890.1|885.1|890.1|885.1|887.2|882.2|275
1603293600000|2020-10-21 15:20:00|890|885|888.8|883.8|890|885|887.5|882.5|210
1603293900000|2020-10-21 15:25:00|888.4|883.4|889.7|884.7|890.6|885.6|888.1|883.1|165
1603294200000|2020-10-21 15:30:00|889.5|884.5|891.6|886.6|892.1|887.1|889.3|884.3|148
1603294500000|2020-10-21 15:35:00|891.5|886.5|892.9|887.9|893|888|891.4|886.4|152
1603294800000|2020-10-21 15:40:00|893|888|893.5|888.5|893.9|888.9|892.9|887.9|130
1603295100000|2020-10-21 15:45:00|893.6|888.6|893.7|888.7|894.6|889.6|893.1|888.1|135
1603295400000|2020-10-21 15:50:00|893.8|888.8|892.5|887.5|894.5|889.5|892.3|887.3|108
1603295700000|2020-10-21 15:55:00|892.3|887.3|890.9|885.9|892.5|887.5|890.1|885.1|160
1603296000000|2020-10-21 16:00:00|891|886|893.2|888.2|893.6|888.6|891|886|170
1603296300000|2020-10-21 16:05:00|893.1|888.1|893.2|888.2|893.4|888.4|891.8|886.8|92
1603296600000|2020-10-21 16:10:00|893|888|892|887|893.2|888.2|891.7|886.7|160
1603296900000|2020-10-21 16:15:00|892.1|887.1|891.7|886.7|892.8|887.8|891.4|886.4|142
1603297200000|2020-10-21 16:20:00|891.6|886.6|895.3|890.3|895.6|890.6|891.4|886.4|233
1603297500000|2020-10-21 16:25:00|895.2|890.2|894.9|889.9|895.9|890.9|894.5|889.5|150
1603297800000|2020-10-21 16:30:00|894.8|889.8|894.4|889.4|896.3|891.3|894.1|889.1|156
1603298100000|2020-10-21 16:35:00|894.5|889.5|894.1|889.1|894.6|889.6|893.1|888.1|142
1603298400000|2020-10-21 16:40:00|894.2|889.2|895.1|890.1|895.1|890.1|893.4|888.4|111
1603298700000|2020-10-21 16:45:00|895.2|890.2|894.2|889.2|895.5|890.5|894.2|889.2|51
1603299000000|2020-10-21 16:50:00|894.3|889.3|894.3|889.3|895.4|890.4|893.7|888.7|71
1603299300000|2020-10-21 16:55:00|894.2|889.2|894.7|889.7|895|890|893.5|888.5|112
1603299600000|2020-10-21 17:00:00|894.6|889.6|895.5|890.5|895.8|890.8|894.2|889.2|160
1603299900000|2020-10-21 17:05:00|895.7|890.7|894.8|889.8|896|891|894.3|889.3|142
1603300200000|2020-10-21 17:10:00|894.6|889.6|894.6|889.6|895.1|890.1|894.2|889.2|104
1603300500000|2020-10-21 17:15:00|894.8|889.8|895|890|895.5|890.5|894.6|889.6|107
1603300800000|2020-10-21 17:20:00|894.9|889.9|893.7|888.7|895|890|893.2|888.2|108
1603301100000|2020-10-21 17:25:00|893.9|888.9|895.1|890.1|895.4|890.4|892.7|887.7|90
1603301400000|2020-10-21 17:30:00|895.2|890.2|895.4|890.4|895.5|890.5|894.5|889.5|98
1603301700000|2020-10-21 17:35:00|895.2|890.2|894.3|889.3|895.4|890.4|894.2|889.2|82
1603302000000|2020-10-21 17:40:00|894.4|889.4|895|890|895|890|894.3|889.3|74
1603302300000|2020-10-21 17:45:00|894.9|889.9|895.5|890.5|895.9|890.9|894.8|889.8|70
1603302600000|2020-10-21 17:50:00|895.6|890.6|894.9|889.9|896.1|891.1|894.9|889.9|97
1603302900000|2020-10-21 17:55:00|895|890|899.6|888.4|899.6|890.6|894.6|888.1|112
1603303200000|2020-10-21 18:00:00|899.8|888.6|895.1|890.1|899.9|890.4|894.8|888.4|51
1603303500000|2020-10-21 18:05:00|895|890|895.1|890.1|895.2|890.2|894.7|889.7|116
1603303800000|2020-10-21 18:10:00|895|890|895.1|890.1|895.4|890.4|894.8|889.8|36
1603304100000|2020-10-21 18:15:00|895.3|890.3|895|890|895.3|890.3|894.7|889.7|23
1603304400000|2020-10-21 18:20:00|895.1|890.1|894.9|889.9|895.1|890.1|894.3|889.3|35
1603304700000|2020-10-21 18:25:00|895|890|895.1|890.1|895.9|890.9|894.6|889.6|86
1603305000000|2020-10-21 18:30:00|895|890|895.5|890.5|896.1|891.1|894.7|889.7|60
1603305300000|2020-10-21 18:35:00|895.4|890.4|894.7|889.7|895.5|890.5|894.7|889.7|45
1603305600000|2020-10-21 18:40:00|895|890|895.1|890.1|895.7|890.7|895|890|67
1603305900000|2020-10-21 18:45:00|895.2|890.2|895.1|890.1|895.7|890.7|895.1|890.1|42
1603306200000|2020-10-21 18:50:00|895|890|895.1|890.1|895.7|890.7|894.8|889.8|52
1603306500000|2020-10-21 18:55:00|895|890|895.3|890.3|895.8|890.8|895|890|54
1603306800000|2020-10-21 19:00:00|895.4|890.4|894.6|889.6|895.7|890.7|893.8|888.8|54
1603307100000|2020-10-21 19:05:00|894.5|889.5|892.4|887.4|894.9|889.9|892.3|887.3|117
1603307400000|2020-10-21 19:10:00|892.3|887.3|892.5|887.5|892.8|887.8|891.9|886.9|110
1603307700000|2020-10-21 19:15:00|892.6|887.6|892|887|892.7|887.7|891.6|886.6|67
1603308000000|2020-10-21 19:20:00|892.1|887.1|892.7|887.7|892.9|887.9|891.7|886.7|79
1603308300000|2020-10-21 19:25:00|892.8|887.8|893.2|888.2|893.5|888.5|892.6|887.6|99
1603308600000|2020-10-21 19:30:00|893.1|888.1|892.4|887.4|893.4|888.4|892|887|90
1603308900000|2020-10-21 19:35:00|892.6|887.6|892.2|887.2|892.9|887.9|892|887|114
1603309200000|2020-10-21 19:40:00|892.1|887.1|892.2|887.2|892.5|887.5|891.9|886.9|58
1603309500000|2020-10-21 19:45:00|892.4|887.4|892.4|887.4|892.6|887.6|892|887|47
1603309800000|2020-10-21 19:50:00|892.2|887.2|892.9|887.9|893.2|888.2|892.2|887.2|87
1603310100000|2020-10-21 19:55:00|892.8|887.8|892.7|887.7|893.2|888.2|892.4|887.4|91
1603310400000|2020-10-21 20:00:00|892.8|887.8|892.9|887.9|893.2|888.2|892.4|887.4|41
1603310700000|2020-10-21 20:05:00|893|888|893.1|888.1|893.3|888.3|892.8|887.8|65
1603311000000|2020-10-21 20:10:00|893|888|893|888|893.2|888.2|892.9|887.9|41
1603311300000|2020-10-21 20:15:00|892.9|887.9|893|888|893.1|888.1|892.8|887.8|16
1603311600000|2020-10-21 20:20:00|892.9|887.9|893.2|888.2|893.2|888.2|892.8|887.8|14
1603311900000|2020-10-21 20:25:00|893.1|888.1|892.5|887.5|893.2|888.2|892.4|887.4|23
1603312200000|2020-10-21 20:30:00|892.4|887.4|893|888|893.1|888.1|892.4|887.4|32
1603312500000|2020-10-21 20:35:00|893.1|888.1|893.1|888.1|893.1|888.1|892.9|887.9|35
1603312800000|2020-10-21 20:40:00|893|888|892.9|887.9|893.2|888.2|892.8|887.8|24
1603313100000|2020-10-21 20:45:00|892.8|887.8|892.1|887.1|893.1|888.1|891.8|886.8|48
1603313400000|2020-10-21 20:50:00|892.3|887.3|892.6|887.6|893.1|888.1|892.2|887.2|50
1603313700000|2020-10-21 20:55:00|892.7|887.7|892.9|887.9|893.2|888.2|892.4|887.4|36
1603317600000|2020-10-21 22:00:00|901.6|881.1|894|889|902.6|889.3|894|880.6|56
1603317900000|2020-10-21 22:05:00|894.1|889.1|893.5|888.5|894.1|889.1|893.1|888.1|19
1603318200000|2020-10-21 22:10:00|893.6|888.6|893.9|888.9|894.1|889.1|893.2|888.2|20
1603318500000|2020-10-21 22:15:00|894|889|894.2|889.2|894.4|889.4|893.8|888.8|12
1603318800000|2020-10-21 22:20:00|894.1|889.1|894.5|889.5|894.9|889.9|893.7|888.7|29
1603319100000|2020-10-21 22:25:00|894.4|889.4|894.9|889.9|895.1|890.1|894.4|889.4|11
1603319400000|2020-10-21 22:30:00|894.8|889.8|895.3|890.3|895.3|890.3|894.5|889.5|15
1603319700000|2020-10-21 22:35:00|895.2|890.2|895|890|895.3|890.3|894.8|889.8|21
1603320000000|2020-10-21 22:40:00|894.9|889.9|895.5|890.5|895.5|890.5|894.7|889.7|19
1603320300000|2020-10-21 22:45:00|895.6|890.6|895.1|890.1|895.6|890.6|894.9|889.9|21
1603320600000|2020-10-21 22:50:00|895|890|895.3|890.3|895.4|890.4|895|890|17
1603320900000|2020-10-21 22:55:00|895.2|890.2|894.2|889.2|895.2|890.2|894.2|889.2|8
1603321200000|2020-10-21 23:00:00|894|889|894|889|894.5|889.5|893.7|888.7|39
1603321500000|2020-10-21 23:05:00|894.1|889.1|894.1|889.1|894.4|889.4|893.8|888.8|36
1603321800000|2020-10-21 23:10:00|894|889|894.5|889.5|894.5|889.5|894|889|25
1603322100000|2020-10-21 23:15:00|894.6|889.6|893.8|888.8|894.6|889.6|893.8|888.8|25
1603322400000|2020-10-21 23:20:00|893.6|888.6|892.1|887.1|893.6|888.6|891.9|886.9|76
1603322700000|2020-10-21 23:25:00|892.3|887.3|893.3|888.3|893.5|888.5|892.3|887.3|40
1603323000000|2020-10-21 23:30:00|893.4|888.4|892.9|887.9|893.4|888.4|892.9|887.9|32
1603323300000|2020-10-21 23:35:00|892.8|887.8|891.1|886.1|893.4|888.4|890.9|885.9|118
1603323600000|2020-10-21 23:40:00|891.2|886.2|891|886|891.8|886.8|890.8|885.8|95
1603323900000|2020-10-21 23:45:00|890.9|885.9|890.6|885.6|891.7|886.7|889.5|884.5|107
1603324200000|2020-10-21 23:50:00|890.7|885.7|890.8|885.8|891.3|886.3|890.4|885.4|66
1603324500000|2020-10-21 23:55:00|891|886|890.8|885.8|891.5|886.5|890.8|885.8|48
1603324800000|2020-10-22 00:00:00|890.9|885.9|891.3|886.3|891.6|886.6|890.1|885.1|92
1603325100000|2020-10-22 00:05:00|891.4|886.4|891.5|886.5|891.5|886.5|890.8|885.8|62
1603325400000|2020-10-22 00:10:00|891.6|886.6|890.4|885.4|892.3|887.3|889.9|884.9|67
1603325700000|2020-10-22 00:15:00|890.6|885.6|891.2|886.2|891.9|886.9|890.4|885.4|131
1603326000000|2020-10-22 00:20:00|891.1|886.1|890.8|885.8|891.5|886.5|890.5|885.5|75
1603326300000|2020-10-22 00:25:00|890.5|885.5|889.9|884.9|890.8|885.8|889.9|884.9|54
1603326600000|2020-10-22 00:30:00|889.8|884.8|889.9|884.9|890.2|885.2|889.7|884.7|44
1603326900000|2020-10-22 00:35:00|890|885|890.6|885.6|891|886|890|885|37
1603327200000|2020-10-22 00:40:00|890.5|885.5|890.6|885.6|890.8|885.8|890.4|885.4|28
1603327500000|2020-10-22 00:45:00|890.7|885.7|891|886|891.3|886.3|890.5|885.5|48
1603327800000|2020-10-22 00:50:00|891.1|886.1|892.4|887.4|892.4|887.4|891.1|886.1|45
1603328100000|2020-10-22 00:55:00|892.5|887.5|892.9|887.9|893.1|888.1|892.4|887.4|40
1603328400000|2020-10-22 01:00:00|893|888|893.3|888.3|893.5|888.5|892.5|887.5|107
1603328700000|2020-10-22 01:05:00|893.4|888.4|893.5|888.5|893.7|888.7|892.6|887.6|93
1603329000000|2020-10-22 01:10:00|893.4|888.4|895.9|890.9|895.9|890.9|893.4|888.4|53
1603329300000|2020-10-22 01:15:00|896|891|896.7|891.7|896.8|891.8|895.6|890.6|57
1603329600000|2020-10-22 01:20:00|896.6|891.6|895.9|890.9|896.7|891.7|895.8|890.8|71
1603329900000|2020-10-22 01:25:00|896|891|893.3|888.3|896|891|893.2|888.2|96
1603330200000|2020-10-22 01:30:00|893.1|888.1|892.7|887.7|895.3|890.3|892.7|887.7|122
1603330500000|2020-10-22 01:35:00|892.8|887.8|892.9|887.9|893.5|888.5|892.2|887.2|107
1603330800000|2020-10-22 01:40:00|892.8|887.8|892.8|887.8|893|888|892.3|887.3|96
1603331100000|2020-10-22 01:45:00|892.9|887.9|893|888|893.1|888.1|892.4|887.4|44
1603331400000|2020-10-22 01:50:00|892.9|887.9|893.2|888.2|894.2|889.2|892.5|887.5|57
1603331700000|2020-10-22 01:55:00|893|888|892.7|887.7|893.2|888.2|892.2|887.2|72
1603332000000|2020-10-22 02:00:00|892.6|887.6|892|887|892.8|887.8|892|887|21
1603332300000|2020-10-22 02:05:00|892.1|887.1|890.8|885.8|892.3|887.3|890.1|885.1|86
1603332600000|2020-10-22 02:10:00|890.9|885.9|889.8|884.8|890.9|885.9|888.7|883.7|87
1603332900000|2020-10-22 02:15:00|889.9|884.9|890.2|885.2|890.8|885.8|889.5|884.5|54
1603333200000|2020-10-22 02:20:00|890|885|889.9|884.9|890.1|885.1|888.6|883.6|56
1603333500000|2020-10-22 02:25:00|890.1|885.1|890.1|885.1|890.2|885.2|889.7|884.7|48
1603333800000|2020-10-22 02:30:00|890|885|890.1|885.1|890.2|885.2|889.2|884.2|65
1603334100000|2020-10-22 02:35:00|890|885|890.2|885.2|890.9|885.9|889.8|884.8|63
1603334400000|2020-10-22 02:40:00|890.3|885.3|891.3|886.3|891.6|886.6|889.8|884.8|47
1603334700000|2020-10-22 02:45:00|891.5|886.5|890.8|885.8|891.7|886.7|890.7|885.7|97
1603335000000|2020-10-22 02:50:00|890.9|885.9|891.3|886.3|891.4|886.4|890.5|885.5|42
1603335300000|2020-10-22 02:55:00|891.1|886.1|891|886|891.4|886.4|890.8|885.8|44
1603335600000|2020-10-22 03:00:00|891.1|886.1|891.5|886.5|891.8|886.8|891.1|886.1|39
1603335900000|2020-10-22 03:05:00|891.6|886.6|891|886|891.6|886.6|890.7|885.7|38
1603336200000|2020-10-22 03:10:00|891.1|886.1|890.6|885.6|891.3|886.3|890.3|885.3|48
1603336500000|2020-10-22 03:15:00|890.7|885.7|891.6|886.6|891.8|886.8|890.7|885.7|53
1603336800000|2020-10-22 03:20:00|891.5|886.5|890.9|885.9|891.5|886.5|890.8|885.8|6
1603337100000|2020-10-22 03:25:00|890.8|885.8|890.8|885.8|890.9|885.9|890.6|885.6|12
1603337400000|2020-10-22 03:30:00|890.7|885.7|890.8|885.8|890.9|885.9|890.7|885.7|18
1603337700000|2020-10-22 03:35:00|890.9|885.9|890.9|885.9|891.4|886.4|890.9|885.9|19
1603338000000|2020-10-22 03:40:00|891|886|891.6|886.6|891.7|886.7|891|886|21
1603338300000|2020-10-22 03:45:00|891.8|886.8|891.6|886.6|891.8|886.8|891.6|886.6|16
1603338600000|2020-10-22 03:50:00|891.7|886.7|891.5|886.5|891.8|886.8|891.3|886.3|23
1603338900000|2020-10-22 03:55:00|891.6|886.6|891.2|886.2|891.6|886.6|890.9|885.9|26
1603339200000|2020-10-22 04:00:00|891.3|886.3|891.1|886.1|891.4|886.4|891.1|886.1|5
1603339500000|2020-10-22 04:05:00|891.3|886.3|891.2|886.2|891.8|886.8|891.2|886.2|15
1603339800000|2020-10-22 04:10:00|891.1|886.1|891.6|886.6|891.8|886.8|890.8|885.8|19
1603340100000|2020-10-22 04:15:00|891.5|886.5|891.6|886.6|891.8|886.8|891.2|886.2|11
1603340400000|2020-10-22 04:20:00|891.7|886.7|891.2|886.2|891.8|886.8|891|886|38
1603340700000|2020-10-22 04:25:00|891.3|886.3|891.5|886.5|891.6|886.6|891.2|886.2|16
1603341000000|2020-10-22 04:30:00|891.6|886.6|891.1|886.1|891.6|886.6|891.1|886.1|20
1603341300000|2020-10-22 04:35:00|891.2|886.2|891.5|886.5|891.7|886.7|891.1|886.1|17
1603341600000|2020-10-22 04:40:00|891.4|886.4|891.6|886.6|891.6|886.6|891.3|886.3|17
1603341900000|2020-10-22 04:45:00|891.5|886.5|891.5|886.5|891.6|886.6|891.3|886.3|12
1603342200000|2020-10-22 04:50:00|891.4|886.4|890.8|885.8|891.4|886.4|890.6|885.6|25
1603342500000|2020-10-22 04:55:00|890.7|885.7|890.5|885.5|890.7|885.7|890.3|885.3|14
1603342800000|2020-10-22 05:00:00|890.6|885.6|891.7|886.7|891.7|886.7|890.5|885.5|17
1603343100000|2020-10-22 05:05:00|891.6|886.6|892.5|887.5|892.6|887.6|891.6|886.6|21
1603343400000|2020-10-22 05:10:00|892.4|887.4|892.6|887.6|892.8|887.8|892.4|887.4|5
1603343700000|2020-10-22 05:15:00|892.5|887.5|893.1|888.1|893.5|888.5|892.5|887.5|33
1603344000000|2020-10-22 05:20:00|892.8|887.8|893.6|888.6|893.8|888.8|892.7|887.7|38
1603344300000|2020-10-22 05:25:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|55
1603344600000|2020-10-22 05:30:00|895.1|890.1|895.2|890.2|895.8|890.8|894.8|889.8|73
1603344900000|2020-10-22 05:35:00|895.3|890.3|894.2|889.2|895.3|890.3|893.3|888.3|107
1603345200000|2020-10-22 05:40:00|894.3|889.3|894.8|889.8|895|890|893.8|888.8|54
1603345500000|2020-10-22 05:45:00|894.9|889.9|893.6|888.6|894.9|889.9|893.5|888.5|48
1603345800000|2020-10-22 05:50:00|893.4|888.4|893.1|888.1|893.7|888.7|892.9|887.9|31
1603346100000|2020-10-22 05:55:00|893|888|893.8|888.8|893.8|888.8|892.9|887.9|37
1603346400000|2020-10-22 06:00:00|893.7|888.7|893.4|888.4|894.6|889.6|893.4|888.4|84
1603346700000|2020-10-22 06:05:00|893.5|888.5|894.6|889.6|894.6|889.6|893.4|888.4|87
1603347000000|2020-10-22 06:10:00|894.5|889.5|895.4|890.4|895.5|890.5|894.4|889.4|42
1603347300000|2020-10-22 06:15:00|895.3|890.3|896|891|896.2|891.2|895.2|890.2|83
1603347600000|2020-10-22 06:20:00|896.1|891.1|896.5|891.5|896.6|891.6|895.6|890.6|84
1603347900000|2020-10-22 06:25:00|896.4|891.4|896.1|891.1|896.6|891.6|895.9|890.9|52
1603348200000|2020-10-22 06:30:00|896|891|896.2|891.2|896.6|891.6|896|891|52
1603348500000|2020-10-22 06:35:00|896.3|891.3|896.2|891.2|896.6|891.6|895.5|890.5|61
1603348800000|2020-10-22 06:40:00|896.1|891.1|896.7|891.7|896.8|891.8|895.8|890.8|61
1603349100000|2020-10-22 06:45:00|896.6|891.6|896.7|891.7|896.7|891.7|895.9|890.9|48
1603349400000|2020-10-22 06:50:00|896.6|891.6|895.8|890.8|896.7|891.7|895.8|890.8|62
1603349700000|2020-10-22 06:55:00|895.6|890.6|896.4|891.4|896.6|891.6|895.3|890.3|59
1603350000000|2020-10-22 07:00:00|896.3|891.3|893.3|888.3|896.3|891.3|893.3|888.3|129
1603350300000|2020-10-22 07:05:00|893.5|888.5|892.7|887.7|894.1|889.1|892|887|107
1603350600000|2020-10-22 07:10:00|892.8|887.8|894|889|894|889|891.7|886.7|105
1603350900000|2020-10-22 07:15:00|893.8|888.8|894.6|889.6|894.6|889.6|893.4|888.4|78
1603351200000|2020-10-22 07:20:00|894.5|889.5|894.4|889.4|894.7|889.7|893.4|888.4|69
1603351500000|2020-10-22 07:25:00|894.5|889.5|895.2|890.2|895.6|890.6|893.9|888.9|87
1603351800000|2020-10-22 07:30:00|895.3|890.3|897.3|892.3|897.4|892.4|895.1|890.1|87
1603352100000|2020-10-22 07:35:00|897.2|892.2|896.4|891.4|897.4|892.4|896.3|891.3|83
1603352400000|2020-10-22 07:40:00|896.3|891.3|895.8|890.8|896.5|891.5|895.6|890.6|73
1603352700000|2020-10-22 07:45:00|895.7|890.7|896.1|891.1|896.2|891.2|894.6|889.6|112
1603353000000|2020-10-22 07:50:00|896|891|895.5|890.5|896.2|891.2|894.6|889.6|64
1603353300000|2020-10-22 07:55:00|895.7|890.7|896.4|891.4|896.4|891.4|895.5|890.5|55
1603353600000|2020-10-22 08:00:00|896.3|891.3|896.3|891.3|896.4|891.4|895.4|890.4|98
1603353900000|2020-10-22 08:05:00|896.4|891.4|895.7|890.7|896.4|891.4|895.3|890.3|62
1603354200000|2020-10-22 08:10:00|895.8|890.8|895.5|890.5|895.8|890.8|895.3|890.3|25
1603354500000|2020-10-22 08:15:00|895.4|890.4|895.6|890.6|895.8|890.8|894.8|889.8|74
1603354800000|2020-10-22 08:20:00|895.7|890.7|897.1|892.1|897.1|892.1|895.6|890.6|58
1603355100000|2020-10-22 08:25:00|897.2|892.2|897.3|892.3|897.4|892.4|896.7|891.7|42
1603355400000|2020-10-22 08:30:00|897.2|892.2|896.9|891.9|897.5|892.5|896.9|891.9|42
1603355700000|2020-10-22 08:35:00|897.1|892.1|896.6|891.6|897.3|892.3|896.3|891.3|55
1603356000000|2020-10-22 08:40:00|896.4|891.4|896.3|891.3|896.6|891.6|895.9|890.9|51
1603356300000|2020-10-22 08:45:00|896.1|891.1|894.3|889.3|896.4|891.4|894.2|889.2|101
1603356600000|2020-10-22 08:50:00|894.4|889.4|894.7|889.7|894.9|889.9|894.2|889.2|57
1603356900000|2020-10-22 08:55:00|894.8|889.8|894.3|889.3|894.8|889.8|894|889|85
1603357200000|2020-10-22 09:00:00|894.4|889.4|892.2|887.2|894.6|889.6|892.2|887.2|100
1603357500000|2020-10-22 09:05:00|892.1|887.1|892.5|887.5|893.3|888.3|890.9|885.9|100
1603357800000|2020-10-22 09:10:00|892.4|887.4|891.6|886.6|892.7|887.7|891.3|886.3|71
1603358100000|2020-10-22 09:15:00|891.5|886.5|893.9|888.9|894|889|891.5|886.5|65
1603358400000|2020-10-22 09:20:00|893.8|888.8|893.8|888.8|894.1|889.1|893.1|888.1|68
1603358700000|2020-10-22 09:25:00|893.7|888.7|893.4|888.4|894.1|889.1|893|888|66
1603359000000|2020-10-22 09:30:00|893.3|888.3|892.9|887.9|894.1|889.1|892.7|887.7|63
1603359300000|2020-10-22 09:35:00|892.7|887.7|892.3|887.3|893.6|888.6|892|887|50
1603359600000|2020-10-22 09:40:00|892.4|887.4|893.5|888.5|893.8|888.8|892.4|887.4|38
1603359900000|2020-10-22 09:45:00|893.6|888.6|893.1|888.1|893.9|888.9|892.8|887.8|55
1603360200000|2020-10-22 09:50:00|893.2|888.2|893.1|888.1|893.6|888.6|893|888|64
1603360500000|2020-10-22 09:55:00|893|888|893.4|888.4|893.9|888.9|892.9|887.9|46
1603360800000|2020-10-22 10:00:00|893.3|888.3|890.9|885.9|893.3|888.3|890.3|885.3|72
1603361100000|2020-10-22 10:05:00|890.8|885.8|891.1|886.1|891.1|886.1|890.1|885.1|59
1603361400000|2020-10-22 10:10:00|890.9|885.9|890.6|885.6|891.1|886.1|890.2|885.2|48
1603361700000|2020-10-22 10:15:00|890.7|885.7|892.9|887.9|893|888|890.6|885.6|60
1603362000000|2020-10-22 10:20:00|893|888|892.7|887.7|893.7|888.7|892.5|887.5|65
1603362300000|2020-10-22 10:25:00|892.6|887.6|893|888|893.7|888.7|892.6|887.6|72
1603362600000|2020-10-22 10:30:00|893.3|888.3|893.8|888.8|894.5|889.5|893|888|89
1603362900000|2020-10-22 10:35:00|893.9|888.9|893.6|888.6|894.2|889.2|893.3|888.3|58
1603363200000|2020-10-22 10:40:00|893.7|888.7|893.4|888.4|894.3|889.3|893.4|888.4|61
1603363500000|2020-10-22 10:45:00|893.3|888.3|893.2|888.2|894.6|889.6|893|888|61
1603363800000|2020-10-22 10:50:00|893.1|888.1|892.7|887.7|893.9|888.9|892.7|887.7|51
1603364100000|2020-10-22 10:55:00|892.8|887.8|892.8|887.8|893.2|888.2|892.4|887.4|41
1603364400000|2020-10-22 11:00:00|892.7|887.7|892.1|887.1|893.1|888.1|891.8|886.8|41
1603364700000|2020-10-22 11:05:00|892.2|887.2|892.2|887.2|892.9|887.9|892.1|887.1|57
1603365000000|2020-10-22 11:10:00|892.3|887.3|892.4|887.4|892.8|887.8|892.2|887.2|41
1603365300000|2020-10-22 11:15:00|892.3|887.3|893|888|893.2|888.2|892.3|887.3|69
1603365600000|2020-10-22 11:20:00|892.9|887.9|892.1|887.1|893.3|888.3|892.1|887.1|39
1603365900000|2020-10-22 11:25:00|892.2|887.2|891.4|886.4|892.2|887.2|891.2|886.2|78
1603366200000|2020-10-22 11:30:00|891.5|886.5|889.4|884.4|891.9|886.9|889.2|884.2|71
1603366500000|2020-10-22 11:35:00|889.3|884.3|889.9|884.9|889.9|884.9|888.9|883.9|48
1603366800000|2020-10-22 11:40:00|889.7|884.7|889.8|884.8|889.8|884.8|888.9|883.9|45
1603367100000|2020-10-22 11:45:00|889.7|884.7|889.5|884.5|889.9|884.9|888|883|82
1603367400000|2020-10-22 11:50:00|889.6|884.6|890.4|885.4|890.4|885.4|889.5|884.5|43
1603367700000|2020-10-22 11:55:00|890.5|885.5|889.1|884.1|890.5|885.5|889|884|39
1603368000000|2020-10-22 12:00:00|889|884|885.5|880.5|889.7|884.7|885.5|880.5|105
1603368300000|2020-10-22 12:05:00|885.3|880.3|879.7|874.7|885.4|880.4|878.2|873.2|209
1603368600000|2020-10-22 12:10:00|879.6|874.6|873|868|879.6|874.6|872.6|867.6|240
1603368900000|2020-10-22 12:15:00|872.9|867.9|875.6|870.6|877.6|872.6|872.9|867.9|204
1603369200000|2020-10-22 12:20:00|875.8|870.8|871.5|866.5|876.4|871.4|867.8|862.8|314
1603369500000|2020-10-22 12:25:00|871.4|866.4|870.6|865.6|871.4|866.4|869.4|864.4|125
1603369800000|2020-10-22 12:30:00|870.5|865.5|869.7|864.7|871.2|866.2|866.5|861.5|389
1603370100000|2020-10-22 12:35:00|869.8|864.8|871.9|866.9|872.6|867.6|869.5|864.5|256
1603370400000|2020-10-22 12:40:00|871.7|866.7|871.7|866.7|873.7|868.7|870.2|865.2|273
1603370700000|2020-10-22 12:45:00|871.6|866.6|870.3|865.3|871.7|866.7|868.7|863.7|192
1603371000000|2020-10-22 12:50:00|870.1|865.1|870.6|865.6|871.9|866.9|869.2|864.2|226
1603371300000|2020-10-22 12:55:00|870.5|865.5|868.7|863.7|870.5|865.5|867.7|862.7|154
1603371600000|2020-10-22 13:00:00|868.8|863.8|871.7|866.7|872.1|867.1|867.2|862.2|274
1603371900000|2020-10-22 13:05:00|871.6|866.6|873.7|868.7|873.7|868.7|870.9|865.9|130
1603372200000|2020-10-22 13:10:00|873.6|868.6|871.8|866.8|875.8|870.8|871.6|866.6|164
1603372500000|2020-10-22 13:15:00|871.6|866.6|874.4|869.4|874.4|869.4|869.6|864.6|189
1603372800000|2020-10-22 13:20:00|874.3|869.3|871.7|866.7|874.7|869.7|871.3|866.3|163
1603373100000|2020-10-22 13:25:00|871.8|866.8|872.7|867.7|872.8|867.8|871|866|180
1603373400000|2020-10-22 13:30:00|872.5|867.5|871.6|866.6|875.1|870.1|871.1|866.1|301
1603373700000|2020-10-22 13:35:00|871.7|866.7|868.8|863.8|871.7|866.7|868.8|863.8|276
1603374000000|2020-10-22 13:40:00|868.9|863.9|869.3|864.3|870.1|865.1|868.5|863.5|216
1603374300000|2020-10-22 13:45:00|869.2|864.2|868.2|863.2|869.7|864.7|867.3|862.3|266
1603374600000|2020-10-22 13:50:00|868.3|863.3|870.5|865.5|870.7|865.7|867.8|862.8|205
1603374900000|2020-10-22 13:55:00|870.6|865.6|866.4|861.4|870.7|865.7|864.9|859.9|234
1603375200000|2020-10-22 14:00:00|866.5|861.5|866.2|861.2|866.8|861.8|864.6|859.6|334
1603375500000|2020-10-22 14:05:00|866.1|861.1|867.6|862.6|869|864|865.7|860.7|201
1603375800000|2020-10-22 14:10:00|867.7|862.7|870.5|865.5|870.9|865.9|867.1|862.1|207
1603376100000|2020-10-22 14:15:00|870.6|865.6|870.7|865.7|871.4|866.4|870|865|257
1603376400000|2020-10-22 14:20:00|870.6|865.6|867.5|862.5|870.6|865.6|867.3|862.3|260
1603376700000|2020-10-22 14:25:00|867.4|862.4|870.6|865.6|871.4|866.4|867.3|862.3|227
1603377000000|2020-10-22 14:30:00|870.5|865.5|871|866|872.1|867.1|869.6|864.6|301
1603377300000|2020-10-22 14:35:00|870.7|865.7|871.5|866.5|872.8|867.8|870|865|291
1603377600000|2020-10-22 14:40:00|871.4|866.4|869.7|864.7|871.6|866.6|869.3|864.3|327
1603377900000|2020-10-22 14:45:00|869.8|864.8|873.1|868.1|873.1|868.1|869.2|864.2|319
1603378200000|2020-10-22 14:50:00|873.4|868.4|876.1|871.1|876.9|871.9|871.7|866.7|451
1603378500000|2020-10-22 14:55:00|876|871|878.6|873.6|878.9|873.9|875.7|870.7|305
1603378800000|2020-10-22 15:00:00|878.7|873.7|879.9|874.9|881.6|876.6|878.2|873.2|223
1603379100000|2020-10-22 15:05:00|879.8|874.8|879.8|874.8|881.5|876.5|879.1|874.1|148
1603379400000|2020-10-22 15:10:00|879.9|874.9|882|877|882|877|879.1|874.1|181
1603379700000|2020-10-22 15:15:00|881.8|876.8|880.3|875.3|882|877|880.2|875.2|211
1603380000000|2020-10-22 15:20:00|880.4|875.4|883.6|878.6|883.9|878.9|880.1|875.1|160
1603380300000|2020-10-22 15:25:00|883.5|878.5|885|880|885.4|880.4|883.1|878.1|197
1603380600000|2020-10-22 15:30:00|884.9|879.9|886|881|886.1|881.1|884|879|154
1603380900000|2020-10-22 15:35:00|886.4|881.4|884.6|879.6|886.6|881.6|884.1|879.1|152
1603381200000|2020-10-22 15:40:00|885|880|886.6|881.6|887.4|882.4|884.7|879.7|117
1603381500000|2020-10-22 15:45:00|886.4|881.4|885.8|880.8|887.1|882.1|885.2|880.2|126
1603381800000|2020-10-22 15:50:00|885.9|880.9|884.7|879.7|886.2|881.2|884.2|879.2|155
1603382100000|2020-10-22 15:55:00|884.9|879.9|885.1|880.1|885.6|880.6|883.5|878.5|154
1603382400000|2020-10-22 16:00:00|885.3|880.3|885|880|885.9|880.9|883.6|878.6|146
1603382700000|2020-10-22 16:05:00|885.1|880.1|885.7|880.7|886.1|881.1|884.9|879.9|91
1603383000000|2020-10-22 16:10:00|885.8|880.8|885.2|880.2|885.9|880.9|884.9|879.9|98
1603383300000|2020-10-22 16:15:00|885.3|880.3|886|881|886.3|881.3|885|880|106
1603383600000|2020-10-22 16:20:00|886.2|881.2|884.4|879.4|886.2|881.2|883.9|878.9|126
1603383900000|2020-10-22 16:25:00|884.3|879.3|886|881|886.1|881.1|884.1|879.1|79
1603384200000|2020-10-22 16:30:00|885.8|880.8|886.2|881.2|886.2|881.2|884.5|879.5|112
1603384500000|2020-10-22 16:35:00|886.1|881.1|884.6|879.6|886.2|881.2|884.5|879.5|108
1603384800000|2020-10-22 16:40:00|884.7|879.7|885.3|880.3|885.4|880.4|883.8|878.8|96
1603385100000|2020-10-22 16:45:00|885.4|880.4|886.2|881.2|886.2|881.2|884.7|879.7|75
1603385400000|2020-10-22 16:50:00|886|881|886.6|881.6|886.6|881.6|885.7|880.7|48
1603385700000|2020-10-22 16:55:00|886.5|881.5|886.7|881.7|887.4|882.4|886.4|881.4|59
1603386000000|2020-10-22 17:00:00|886.8|881.8|886.2|881.2|887.8|882.8|886.2|881.2|125
1603386300000|2020-10-22 17:05:00|886.3|881.3|888.1|883.1|888.1|883.1|885.4|880.4|91
1603386600000|2020-10-22 17:10:00|888|883|888.7|883.7|889|884|887.6|882.6|107
1603386900000|2020-10-22 17:15:00|888.6|883.6|888.6|883.6|889.1|884.1|887.9|882.9|112
1603387200000|2020-10-22 17:20:00|888.5|883.5|889.2|884.2|889.7|884.7|888.2|883.2|81
1603387500000|2020-10-22 17:25:00|889.3|884.3|890.8|885.8|890.9|885.9|889|884|126
1603387800000|2020-10-22 17:30:00|890.7|885.7|890.7|885.7|891.2|886.2|890.6|885.6|56
1603388100000|2020-10-22 17:35:00|890.8|885.8|890.3|885.3|891.3|886.3|890.2|885.2|47
1603388400000|2020-10-22 17:40:00|890.6|885.6|890.8|885.8|891.3|886.3|890.4|885.4|61
1603388700000|2020-10-22 17:45:00|890.7|885.7|889.7|884.7|890.8|885.8|889.6|884.6|62
1603389000000|2020-10-22 17:50:00|889.9|884.9|890.3|885.3|890.4|885.4|888.8|883.8|96
1603389300000|2020-10-22 17:55:00|890.2|885.2|889.6|884.6|891.1|886.1|889.5|884.5|121
1603389600000|2020-10-22 18:00:00|889.8|884.8|889.9|884.9|890.3|885.3|889.6|884.6|148
1603389900000|2020-10-22 18:05:00|890|885|889.7|884.7|890.3|885.3|889.5|884.5|69
1603390200000|2020-10-22 18:10:00|889.6|884.6|889.5|884.5|889.9|884.9|889|884|89
1603390500000|2020-10-22 18:15:00|889.7|884.7|890.4|885.4|891.1|886.1|889.5|884.5|73
1603390800000|2020-10-22 18:20:00|890.5|885.5|891.1|886.1|891.2|886.2|890.4|885.4|56
1603391100000|2020-10-22 18:25:00|891|886|890.6|885.6|891.2|886.2|890.1|885.1|65
1603391400000|2020-10-22 18:30:00|890.4|885.4|890.8|885.8|890.9|885.9|889.9|884.9|52
1603391700000|2020-10-22 18:35:00|890.9|885.9|890.2|885.2|891.1|886.1|890.2|885.2|46
1603392000000|2020-10-22 18:40:00|890.3|885.3|889.9|884.9|890.4|885.4|889.9|884.9|71
1603392300000|2020-10-22 18:45:00|890|885|890.2|885.2|890.6|885.6|890|885|72
1603392600000|2020-10-22 18:50:00|890.3|885.3|890.4|885.4|890.9|885.9|890.2|885.2|42
1603392900000|2020-10-22 18:55:00|890.2|885.2|890.8|885.8|890.9|885.9|890.2|885.2|53
1603393200000|2020-10-22 19:00:00|890.7|885.7|890.5|885.5|890.9|885.9|889.9|884.9|65
1603393500000|2020-10-22 19:05:00|890.4|885.4|889.5|884.5|890.5|885.5|889.3|884.3|53
1603393800000|2020-10-22 19:10:00|889.3|884.3|888.5|883.5|889.6|884.6|888.3|883.3|45
1603394100000|2020-10-22 19:15:00|888.6|883.6|888.9|883.9|889|884|888.5|883.5|32
1603394400000|2020-10-22 19:20:00|888.8|883.8|889|884|889.2|884.2|888.7|883.7|39
1603394700000|2020-10-22 19:25:00|888.9|883.9|889.9|884.9|890.1|885.1|888.7|883.7|48
1603395000000|2020-10-22 19:30:00|890|885|890.5|885.5|890.7|885.7|889.8|884.8|52
1603395300000|2020-10-22 19:35:00|890.6|885.6|890.6|885.6|890.9|885.9|890.5|885.5|31
1603395600000|2020-10-22 19:40:00|890.3|885.3|890.1|885.1|890.8|885.8|890.1|885.1|55
1603395900000|2020-10-22 19:45:00|890.2|885.2|890.6|885.6|890.7|885.7|889.5|884.5|65
1603396200000|2020-10-22 19:50:00|890.8|885.8|890.3|885.3|890.8|885.8|889.9|884.9|39
1603396500000|2020-10-22 19:55:00|890.4|885.4|890.2|885.2|890.5|885.5|889.3|884.3|87
1603396800000|2020-10-22 20:00:00|890.4|885.4|890.3|885.3|890.6|885.6|889.8|884.8|39
1603397100000|2020-10-22 20:05:00|890.1|885.1|890|885|890.3|885.3|889.2|884.2|38
1603397400000|2020-10-22 20:10:00|890.2|885.2|889.9|884.9|890.9|885.9|889.9|884.9|45
1603397700000|2020-10-22 20:15:00|890|885|890.1|885.1|890.4|885.4|889.8|884.8|22
1603398000000|2020-10-22 20:20:00|890.3|885.3|889.8|884.8|890.3|885.3|889.8|884.8|17
1603398300000|2020-10-22 20:25:00|890|885|890.3|885.3|890.5|885.5|890|885|11
1603398600000|2020-10-22 20:30:00|890.2|885.2|890|885|890.4|885.4|889.9|884.9|23
1603398900000|2020-10-22 20:35:00|889.9|884.9|890|885|890.1|885.1|889.9|884.9|16
1603399200000|2020-10-22 20:40:00|890.1|885.1|889.9|884.9|890.1|885.1|889.8|884.8|16
1603399500000|2020-10-22 20:45:00|890.1|885.1|890.7|885.7|891|886|889.9|884.9|36
1603399800000|2020-10-22 20:50:00|890.6|885.6|889.5|884.5|890.7|885.7|889.5|884.5|33
1603400100000|2020-10-22 20:55:00|889.6|884.6|894.1|880.7|894.3|884.7|888.9|880.4|57
1603404000000|2020-10-22 22:00:00|896|875.5|889.3|884.3|898|884.3|889.2|875.3|55
1603404300000|2020-10-22 22:05:00|889.1|884.1|889.6|884.6|889.7|884.7|889.1|884.1|21
1603404600000|2020-10-22 22:10:00|889.7|884.7|889|884|889.8|884.8|889|884|13
1603404900000|2020-10-22 22:15:00|889.3|884.3|889.3|884.3|889.8|884.8|889.3|884.3|9
1603405200000|2020-10-22 22:20:00|889.2|884.2|889.4|884.4|889.8|884.8|888.9|883.9|21
1603405500000|2020-10-22 22:25:00|889.5|884.5|889.6|884.6|889.7|884.7|889.4|884.4|8
1603405800000|2020-10-22 22:30:00|889.7|884.7|890|885|890|885|889.7|884.7|16
1603406100000|2020-10-22 22:35:00|890.1|885.1|890.8|885.8|891|886|889.6|884.6|34
1603406400000|2020-10-22 22:40:00|890.7|885.7|890.9|885.9|891.3|886.3|890.7|885.7|19
1603406700000|2020-10-22 22:45:00|891|886|890.6|885.6|891|886|890.3|885.3|26
1603407000000|2020-10-22 22:50:00|890.5|885.5|890.8|885.8|891|886|890.5|885.5|23
1603407300000|2020-10-22 22:55:00|890.9|885.9|890.5|885.5|891|886|890.5|885.5|12
1603407600000|2020-10-22 23:00:00|890.6|885.6|889.4|884.4|890.6|885.6|889.4|884.4|24
1603407900000|2020-10-22 23:05:00|889.3|884.3|888.9|883.9|889.3|884.3|888.9|883.9|6
1603408200000|2020-10-22 23:10:00|888.8|883.8|888.9|883.9|889|884|888.4|883.4|45
1603408500000|2020-10-22 23:15:00|888.8|883.8|888.7|883.7|888.9|883.9|888.6|883.6|31
1603408800000|2020-10-22 23:20:00|888.8|883.8|889|884|889|884|888.6|883.6|19
1603409100000|2020-10-22 23:25:00|888.9|883.9|889|884|889.3|884.3|888.7|883.7|16
1603409400000|2020-10-22 23:30:00|889.3|884.3|889.5|884.5|889.6|884.6|889.3|884.3|17
1603409700000|2020-10-22 23:35:00|889.4|884.4|889.5|884.5|889.5|884.5|889.3|884.3|26
1603410000000|2020-10-22 23:40:00|889.4|884.4|889.2|884.2|889.6|884.6|889.1|884.1|30
1603410300000|2020-10-22 23:45:00|889.1|884.1|888.1|883.1|889.1|884.1|887.8|882.8|51
1603410600000|2020-10-22 23:50:00|888.2|883.2|887.3|882.3|888.2|883.2|886.8|881.8|24
1603410900000|2020-10-22 23:55:00|887.4|882.4|887.1|882.1|887.6|882.6|887.1|882.1|22
1603411200000|2020-10-23 00:00:00|887|882|886.6|881.6|887.5|882.5|885.5|880.5|92
1603411500000|2020-10-23 00:05:00|886.7|881.7|886.9|881.9|887.3|882.3|886.4|881.4|88
1603411800000|2020-10-23 00:10:00|886.7|881.7|887.2|882.2|887.2|882.2|886.1|881.1|35
1603412100000|2020-10-23 00:15:00|887.1|882.1|886.7|881.7|887.4|882.4|886|881|68
1603412400000|2020-10-23 00:20:00|886.6|881.6|886.2|881.2|887|882|886|881|60
1603412700000|2020-10-23 00:25:00|886.4|881.4|887|882|887.2|882.2|886.2|881.2|35
1603413000000|2020-10-23 00:30:00|886.9|881.9|886.6|881.6|887|882|886.1|881.1|67
1603413300000|2020-10-23 00:35:00|886.5|881.5|885.9|880.9|886.5|881.5|885.9|880.9|42
1603413600000|2020-10-23 00:40:00|885.7|880.7|885.5|880.5|885.8|880.8|884.8|879.8|66
1603413900000|2020-10-23 00:45:00|885.4|880.4|886.4|881.4|886.7|881.7|885.4|880.4|30
1603414200000|2020-10-23 00:50:00|886.7|881.7|886.9|881.9|887|882|886.3|881.3|30
1603414500000|2020-10-23 00:55:00|886.8|881.8|886.9|881.9|886.9|881.9|886.6|881.6|41
1603414800000|2020-10-23 01:00:00|886.8|881.8|885.7|880.7|888.1|883.1|885.7|880.7|129
1603415100000|2020-10-23 01:05:00|885.8|880.8|886.4|881.4|886.5|881.5|885.1|880.1|64
1603415400000|2020-10-23 01:10:00|886.3|881.3|886.4|881.4|887.1|882.1|886.1|881.1|72
1603415700000|2020-10-23 01:15:00|886.3|881.3|887.5|882.5|887.5|882.5|886.2|881.2|71
1603416000000|2020-10-23 01:20:00|887.4|882.4|886.5|881.5|887.4|882.4|886.4|881.4|58
1603416300000|2020-10-23 01:25:00|886.4|881.4|887.5|882.5|887.8|882.8|886.4|881.4|65
1603416600000|2020-10-23 01:30:00|887.4|882.4|886.6|881.6|887.5|882.5|886.6|881.6|58
1603416900000|2020-10-23 01:35:00|886.7|881.7|887|882|887.7|882.7|886.4|881.4|36
1603417200000|2020-10-23 01:40:00|887.1|882.1|887.4|882.4|887.5|882.5|886.6|881.6|54
1603417500000|2020-10-23 01:45:00|887.5|882.5|886.6|881.6|887.5|882.5|886.5|881.5|35
1603417800000|2020-10-23 01:50:00|886.5|881.5|887.1|882.1|887.3|882.3|885.5|880.5|77
1603418100000|2020-10-23 01:55:00|887.2|882.2|888.6|883.6|888.6|883.6|887.2|882.2|53
1603418400000|2020-10-23 02:00:00|888.5|883.5|888.4|883.4|888.6|883.6|888.1|883.1|62
1603418700000|2020-10-23 02:05:00|888.3|883.3|888.2|883.2|888.9|883.9|888.1|883.1|67
1603419000000|2020-10-23 02:10:00|888.1|883.1|888.4|883.4|888.5|883.5|887.8|882.8|61
1603419300000|2020-10-23 02:15:00|888.5|883.5|888.5|883.5|888.6|883.6|888.1|883.1|54
1603419600000|2020-10-23 02:20:00|888.6|883.6|889.8|884.8|889.8|884.8|888.5|883.5|36
1603419900000|2020-10-23 02:25:00|890|885|889.9|884.9|890|885|889.5|884.5|39
1603420200000|2020-10-23 02:30:00|889.8|884.8|889.6|884.6|890.4|885.4|889.6|884.6|58
1603420500000|2020-10-23 02:35:00|889.8|884.8|889.8|884.8|890.1|885.1|889.4|884.4|85
1603420800000|2020-10-23 02:40:00|889.7|884.7|890.8|885.8|891.1|886.1|889.7|884.7|67
1603421100000|2020-10-23 02:45:00|890.9|885.9|891.5|886.5|891.8|886.8|890.1|885.1|55
1603421400000|2020-10-23 02:50:00|891.6|886.6|891.4|886.4|891.8|886.8|891.3|886.3|31
1603421700000|2020-10-23 02:55:00|891.3|886.3|891.8|886.8|892|887|891.3|886.3|38
1603422000000|2020-10-23 03:00:00|891.9|886.9|892.1|887.1|892.2|887.2|891.7|886.7|20
1603422300000|2020-10-23 03:05:00|892|887|892.1|887.1|892.6|887.6|892|887|48
1603422600000|2020-10-23 03:10:00|892.2|887.2|891.6|886.6|892.2|887.2|891.5|886.5|29
1603422900000|2020-10-23 03:15:00|891.5|886.5|891.1|886.1|891.7|886.7|891|886|52
1603423200000|2020-10-23 03:20:00|891.2|886.2|891.3|886.3|891.7|886.7|891.1|886.1|45
1603423500000|2020-10-23 03:25:00|891.1|886.1|891|886|891.2|886.2|890.9|885.9|24
1603423800000|2020-10-23 03:30:00|890.9|885.9|891.6|886.6|891.7|886.7|890.9|885.9|33
1603424100000|2020-10-23 03:35:00|891.5|886.5|891.5|886.5|891.6|886.6|891.4|886.4|5
1603424400000|2020-10-23 03:40:00|891.4|886.4|891.3|886.3|891.4|886.4|891.1|886.1|7
1603424700000|2020-10-23 03:45:00|891.2|886.2|890.8|885.8|891.2|886.2|890.7|885.7|16
1603425000000|2020-10-23 03:50:00|890.7|885.7|890.9|885.9|891.2|886.2|890.6|885.6|23
1603425300000|2020-10-23 03:55:00|891|886|891.6|886.6|891.9|886.9|890.9|885.9|27
1603425600000|2020-10-23 04:00:00|891.7|886.7|891.6|886.6|892|887|891.6|886.6|25
1603425900000|2020-10-23 04:05:00|891.5|886.5|891.5|886.5|891.7|886.7|891.1|886.1|47
1603426200000|2020-10-23 04:10:00|891.6|886.6|891.4|886.4|891.6|886.6|891.2|886.2|12
1603426500000|2020-10-23 04:15:00|891.3|886.3|891|886|891.4|886.4|890.9|885.9|12
1603426800000|2020-10-23 04:20:00|891.1|886.1|891|886|891.3|886.3|891|886|7
1603427100000|2020-10-23 04:25:00|891.1|886.1|891|886|891.2|886.2|891|886|6
1603427400000|2020-10-23 04:30:00|891.1|886.1|891|886|891.2|886.2|890.9|885.9|22
1603427700000|2020-10-23 04:35:00|890.9|885.9|891.1|886.1|891.1|886.1|890.9|885.9|7
1603428000000|2020-10-23 04:40:00|891|886|891|886|891|886|890.8|885.8|13
1603428300000|2020-10-23 04:45:00|890.9|885.9|891.2|886.2|891.4|886.4|890.6|885.6|45
1603428600000|2020-10-23 04:50:00|891.3|886.3|891.5|886.5|891.7|886.7|891.1|886.1|28
1603428900000|2020-10-23 04:55:00|891.6|886.6|891.7|886.7|891.8|886.8|891.5|886.5|22
1603429200000|2020-10-23 05:00:00|891.8|886.8|891.6|886.6|892|887|891.5|886.5|27
1603429500000|2020-10-23 05:05:00|891.5|886.5|891.6|886.6|891.6|886.6|891.5|886.5|4
1603429800000|2020-10-23 05:10:00|891.4|886.4|891.4|886.4|891.5|886.5|891.1|886.1|9
1603430100000|2020-10-23 05:15:00|891.3|886.3|890.7|885.7|891.3|886.3|890.7|885.7|20
1603430400000|2020-10-23 05:20:00|890.8|885.8|891|886|891.1|886.1|890.1|885.1|53
1603430700000|2020-10-23 05:25:00|891.1|886.1|891.1|886.1|891.2|886.2|890.6|885.6|25
1603431000000|2020-10-23 05:30:00|891.2|886.2|891.6|886.6|892|887|891.1|886.1|46
1603431300000|2020-10-23 05:35:00|891.8|886.8|891.2|886.2|891.8|886.8|891.1|886.1|26
1603431600000|2020-10-23 05:40:00|891.1|886.1|892|887|892|887|890.9|885.9|49
1603431900000|2020-10-23 05:45:00|891.9|886.9|891.6|886.6|891.9|886.9|891.5|886.5|29
1603432200000|2020-10-23 05:50:00|891.5|886.5|890.8|885.8|891.7|886.7|890.3|885.3|54
1603432500000|2020-10-23 05:55:00|890.7|885.7|889.8|884.8|890.8|885.8|889.6|884.6|49
1603432800000|2020-10-23 06:00:00|889.6|884.6|890.2|885.2|890.2|885.2|888.4|883.4|97
1603433100000|2020-10-23 06:05:00|890.3|885.3|888.7|883.7|890.3|885.3|888.7|883.7|103
1603433400000|2020-10-23 06:10:00|888.6|883.6|887.9|882.9|888.8|883.8|887.5|882.5|98
1603433700000|2020-10-23 06:15:00|888.1|883.1|889.2|884.2|889.6|884.6|887.6|882.6|84
1603434000000|2020-10-23 06:20:00|889.3|884.3|889.4|884.4|890|885|889.1|884.1|73
1603434300000|2020-10-23 06:25:00|889.5|884.5|889.7|884.7|890.1|885.1|889.3|884.3|79
1603434600000|2020-10-23 06:30:00|889.5|884.5|890.7|885.7|890.8|885.8|889|884|78
1603434900000|2020-10-23 06:35:00|890.8|885.8|889.5|884.5|891|886|889.4|884.4|49
1603435200000|2020-10-23 06:40:00|889.6|884.6|889.7|884.7|890|885|889.2|884.2|57
1603435500000|2020-10-23 06:45:00|889.9|884.9|889.8|884.8|890.8|885.8|889.1|884.1|49
1603435800000|2020-10-23 06:50:00|889.9|884.9|890.9|885.9|891.2|886.2|889.9|884.9|38
1603436100000|2020-10-23 06:55:00|891|886|890.3|885.3|891|886|890.1|885.1|41
1603436400000|2020-10-23 07:00:00|890.5|885.5|892.4|887.4|892.8|887.8|890.4|885.4|110
1603436700000|2020-10-23 07:05:00|892.3|887.3|892|887|893.1|888.1|891.9|886.9|106
1603437000000|2020-10-23 07:10:00|892.1|887.1|892.1|887.1|892.4|887.4|891.5|886.5|68
1603437300000|2020-10-23 07:15:00|892.2|887.2|892.7|887.7|893|888|892|887|96
1603437600000|2020-10-23 07:20:00|892.8|887.8|892.4|887.4|892.8|887.8|892|887|54
1603437900000|2020-10-23 07:25:00|892.5|887.5|892.2|887.2|892.9|887.9|892.2|887.2|37
1603438200000|2020-10-23 07:30:00|892.4|887.4|893.5|888.5|894.2|889.2|892.2|887.2|120
1603438500000|2020-10-23 07:35:00|893.6|888.6|894.1|889.1|894.1|889.1|893.2|888.2|97
1603438800000|2020-10-23 07:40:00|893.9|888.9|893.9|888.9|894.2|889.2|893.6|888.6|89
1603439100000|2020-10-23 07:45:00|894.1|889.1|893.9|888.9|894.2|889.2|893.6|888.6|88
1603439400000|2020-10-23 07:50:00|893.8|888.8|895.2|890.2|895.8|890.8|893.6|888.6|119
1603439700000|2020-10-23 07:55:00|895.1|890.1|895.5|890.5|895.7|890.7|894.7|889.7|92
1603440000000|2020-10-23 08:00:00|895.7|890.7|895.6|890.6|895.8|890.8|894.9|889.9|118
1603440300000|2020-10-23 08:05:00|895.5|890.5|894.5|889.5|895.6|890.6|894.5|889.5|88
1603440600000|2020-10-23 08:10:00|894.6|889.6|895.6|890.6|895.9|890.9|894.5|889.5|113
1603440900000|2020-10-23 08:15:00|895.7|890.7|895.4|890.4|896|891|895.1|890.1|146
1603441200000|2020-10-23 08:20:00|895.5|890.5|894.6|889.6|895.8|890.8|894.2|889.2|119
1603441500000|2020-10-23 08:25:00|894.7|889.7|895.2|890.2|895.3|890.3|894.7|889.7|95
1603441800000|2020-10-23 08:30:00|895.3|890.3|894.8|889.8|895.4|890.4|894.4|889.4|119
1603442100000|2020-10-23 08:35:00|894.7|889.7|896.4|891.4|896.5|891.5|894.7|889.7|43
1603442400000|2020-10-23 08:40:00|896.5|891.5|897|892|897|892|896.4|891.4|35
1603442700000|2020-10-23 08:45:00|897.1|892.1|894.6|889.6|897.1|892.1|894.4|889.4|89
1603443000000|2020-10-23 08:50:00|894.7|889.7|895.3|890.3|895.7|890.7|894.7|889.7|63
1603443300000|2020-10-23 08:55:00|895.4|890.4|894.4|889.4|895.8|890.8|894.3|889.3|63
1603443600000|2020-10-23 09:00:00|894.3|889.3|893.8|888.8|894.5|889.5|893.8|888.8|79
1603443900000|2020-10-23 09:05:00|893.9|888.9|893.9|888.9|894.2|889.2|893.4|888.4|80
1603444200000|2020-10-23 09:10:00|893.8|888.8|894.1|889.1|894.3|889.3|893.6|888.6|69
1603444500000|2020-10-23 09:15:00|894.2|889.2|894.8|889.8|895.2|890.2|893.1|888.1|67
1603444800000|2020-10-23 09:20:00|895|890|895.3|890.3|895.4|890.4|894.7|889.7|29
1603445100000|2020-10-23 09:25:00|895.4|890.4|894.4|889.4|895.8|890.8|894.4|889.4|33
1603445400000|2020-10-23 09:30:00|894.5|889.5|895.7|890.7|895.8|890.8|894.4|889.4|47
1603445700000|2020-10-23 09:35:00|895.6|890.6|895.5|890.5|895.8|890.8|895|890|39
1603446000000|2020-10-23 09:40:00|895.4|890.4|894.7|889.7|895.4|890.4|894.6|889.6|25
1603446300000|2020-10-23 09:45:00|894.8|889.8|895.2|890.2|895.3|890.3|893.9|888.9|99
1603446600000|2020-10-23 09:50:00|895.3|890.3|895.8|890.8|896.5|891.5|895.2|890.2|52
1603446900000|2020-10-23 09:55:00|895.7|890.7|894.8|889.8|895.7|890.7|894.2|889.2|81
1603447200000|2020-10-23 10:00:00|894.9|889.9|895.7|890.7|896.3|891.3|894.8|889.8|59
1603447500000|2020-10-23 10:05:00|895.5|890.5|894.9|889.9|896|891|894.7|889.7|88
1603447800000|2020-10-23 10:10:00|894.8|889.8|894.5|889.5|894.8|889.8|893.9|888.9|79
1603448100000|2020-10-23 10:15:00|894.4|889.4|894.1|889.1|894.5|889.5|893.8|888.8|54
1603448400000|2020-10-23 10:20:00|894.2|889.2|894.6|889.6|895.4|890.4|894.1|889.1|57
1603448700000|2020-10-23 10:25:00|894.7|889.7|894.7|889.7|895.1|890.1|894.6|889.6|58
1603449000000|2020-10-23 10:30:00|894.8|889.8|895.5|890.5|896|891|894.8|889.8|63
1603449300000|2020-10-23 10:35:00|895.4|890.4|895.8|890.8|895.9|890.9|895.2|890.2|45
1603449600000|2020-10-23 10:40:00|896|891|896|891|896.4|891.4|895.7|890.7|37
1603449900000|2020-10-23 10:45:00|896.1|891.1|895.6|890.6|896.1|891.1|895|890|67
1603450200000|2020-10-23 10:50:00|895.7|890.7|896.6|891.6|896.7|891.7|895.7|890.7|41
1603450500000|2020-10-23 10:55:00|896.7|891.7|897|892|897.4|892.4|896.6|891.6|51
1603450800000|2020-10-23 11:00:00|897.1|892.1|896.7|891.7|897.4|892.4|896.4|891.4|60
1603451100000|2020-10-23 11:05:00|896.8|891.8|898.6|893.6|900.1|895.1|896.7|891.7|88
1603451400000|2020-10-23 11:10:00|898.8|893.8|903.3|898.3|904.1|899.1|898.5|893.5|130
1603451700000|2020-10-23 11:15:00|903.4|898.4|903.8|898.8|904.4|899.4|902.9|897.9|148
1603452000000|2020-10-23 11:20:00|903.9|898.9|904.1|899.1|904.4|899.4|903.7|898.7|86
1603452300000|2020-10-23 11:25:00|904.2|899.2|903.4|898.4|906|901|903.2|898.2|109
1603452600000|2020-10-23 11:30:00|903.8|898.8|907.2|902.2|908.3|903.3|903.8|898.8|119
1603452900000|2020-10-23 11:35:00|906.6|901.6|905.1|900.1|907.2|902.2|904.7|899.7|107
1603453200000|2020-10-23 11:40:00|905.4|900.4|906.5|901.5|906.9|901.9|905.2|900.2|90
1603453500000|2020-10-23 11:45:00|906.4|901.4|905.7|900.7|906.5|901.5|905.4|900.4|93
1603453800000|2020-10-23 11:50:00|905.8|900.8|904.7|899.7|905.8|900.8|904.2|899.2|86
1603454100000|2020-10-23 11:55:00|904.8|899.8|905.2|900.2|906.3|901.3|904.8|899.8|67
1603454400000|2020-10-23 12:00:00|905.8|900.8|908.7|903.7|909.4|904.4|905.7|900.7|157
1603454700000|2020-10-23 12:05:00|908.8|903.8|908.4|903.4|909.5|904.5|908|903|118
1603455000000|2020-10-23 12:10:00|908.5|903.5|908.1|903.1|910.2|905.2|907.7|902.7|156
1603455300000|2020-10-23 12:15:00|908.2|903.2|910|905|910.1|905.1|908|903|152
1603455600000|2020-10-23 12:20:00|909.8|904.8|910.3|905.3|911.1|906.1|909.3|904.3|140
1603455900000|2020-10-23 12:25:00|910.2|905.2|910.8|905.8|913.1|908.1|910.2|905.2|214
1603456200000|2020-10-23 12:30:00|910.9|905.9|913.6|908.6|913.6|908.6|910.9|905.9|165
1603456500000|2020-10-23 12:35:00|913.7|908.7|914.2|909.2|917.7|912.7|913.7|908.7|236
1603456800000|2020-10-23 12:40:00|914|909|914.4|909.4|915.2|910.2|912.7|907.7|154
1603457100000|2020-10-23 12:45:00|914.2|909.2|917.2|912.2|918.2|913.2|914.1|909.1|176
1603457400000|2020-10-23 12:50:00|917.3|912.3|919.2|914.2|919.2|914.2|915.7|910.7|162
1603457700000|2020-10-23 12:55:00|919.1|914.1|916.1|911.1|919.1|914.1|916|911|177
1603458000000|2020-10-23 13:00:00|915.9|910.9|920.8|915.8|922.5|917.5|915.9|910.9|270
1603458300000|2020-10-23 13:05:00|920.9|915.9|920.9|915.9|921.5|916.5|918.9|913.9|228
1603458600000|2020-10-23 13:10:00|921|916|918.9|913.9|921.4|916.4|918.7|913.7|115
1603458900000|2020-10-23 13:15:00|919|914|919.5|914.5|919.7|914.7|917.8|912.8|199
1603459200000|2020-10-23 13:20:00|919.4|914.4|921.1|916.1|921.7|916.7|919.3|914.3|138
1603459500000|2020-10-23 13:25:00|921|916|915.4|910.4|921.9|916.9|914.4|909.4|172
1603459800000|2020-10-23 13:30:00|915.6|910.6|914.2|909.2|918.3|913.3|914.2|909.2|307
1603460100000|2020-10-23 13:35:00|913.9|908.9|916|911|916.8|911.8|913.6|908.6|350
1603460400000|2020-10-23 13:40:00|915.9|910.9|914.6|909.6|916.5|911.5|913.2|908.2|293
1603460700000|2020-10-23 13:45:00|914.5|909.5|918.3|913.3|919.5|914.5|914.4|909.4|335
1603461000000|2020-10-23 13:50:00|918.4|913.4|916.6|911.6|919.6|914.6|916.1|911.1|285
1603461300000|2020-10-23 13:55:00|916.7|911.7|915|910|917.8|912.8|914.6|909.6|259
1603461600000|2020-10-23 14:00:00|915.3|910.3|916.9|911.9|917.5|912.5|915.1|910.1|249
1603461900000|2020-10-23 14:05:00|916.8|911.8|919.9|914.9|920.2|915.2|916.4|911.4|259
1603462200000|2020-10-23 14:10:00|920|915|922.2|917.2|923|918|918.4|913.4|249
1603462500000|2020-10-23 14:15:00|922.1|917.1|921|916|923.3|918.3|920.3|915.3|222
1603462800000|2020-10-23 14:20:00|921.1|916.1|916.8|911.8|921.2|916.2|916.5|911.5|251
1603463100000|2020-10-23 14:25:00|916.9|911.9|915.1|910.1|918.2|913.2|914.7|909.7|236
1603463400000|2020-10-23 14:30:00|914.9|909.9|918.5|913.5|919.5|914.5|914.1|909.1|242
1603463700000|2020-10-23 14:35:00|918.6|913.6|916.9|911.9|919.1|914.1|916.8|911.8|156
1603464000000|2020-10-23 14:40:00|917|912|915.8|910.8|918.1|913.1|915.4|910.4|183
1603464300000|2020-10-23 14:45:00|915.7|910.7|911.6|906.6|916.4|911.4|911.6|906.6|333
1603464600000|2020-10-23 14:50:00|911.7|906.7|913.6|908.6|914.5|909.5|909.6|904.6|301
1603464900000|2020-10-23 14:55:00|913.5|908.5|913.3|908.3|914.8|909.8|913.3|908.3|164
1603465200000|2020-10-23 15:00:00|913.4|908.4|914.1|909.1|915.2|910.2|912.2|907.2|201
1603465500000|2020-10-23 15:05:00|914.3|909.3|917.7|912.7|918.9|913.9|913.9|908.9|185
1603465800000|2020-10-23 15:10:00|917.9|912.9|919.1|914.1|919.1|914.1|916.9|911.9|161
1603466100000|2020-10-23 15:15:00|919|914|918.7|913.7|919.2|914.2|916.4|911.4|173
1603466400000|2020-10-23 15:20:00|918.8|913.8|918.7|913.7|918.9|913.9|917.6|912.6|164
1603466700000|2020-10-23 15:25:00|918.8|913.8|919.5|914.5|920.4|915.4|918.4|913.4|185
1603467000000|2020-10-23 15:30:00|919.7|914.7|920.2|915.2|920.8|915.8|919.5|914.5|202
1603467300000|2020-10-23 15:35:00|920.3|915.3|918.6|913.6|920.4|915.4|918|913|181
1603467600000|2020-10-23 15:40:00|918.4|913.4|916.3|911.3|919|914|916.1|911.1|168
1603467900000|2020-10-23 15:45:00|916.2|911.2|915.3|910.3|917.4|912.4|914.5|909.5|158
1603468200000|2020-10-23 15:50:00|915.4|910.4|913.5|908.5|916.7|911.7|910.2|905.2|188
1603468500000|2020-10-23 15:55:00|913.3|908.3|915.5|910.5|915.9|910.9|912.7|907.7|141
1603468800000|2020-10-23 16:00:00|915.4|910.4|916.2|911.2|917.4|912.4|915|910|190
1603469100000|2020-10-23 16:05:00|916.4|911.4|913|908|917.3|912.3|912.9|907.9|139
1603469400000|2020-10-23 16:10:00|913.1|908.1|910|905|913.5|908.5|909.9|904.9|159
1603469700000|2020-10-23 16:15:00|909.9|904.9|909.4|904.4|911|906|908.8|903.8|264
1603470000000|2020-10-23 16:20:00|909.3|904.3|907.4|902.4|909.4|904.4|906.8|901.8|231
1603470300000|2020-10-23 16:25:00|907.3|902.3|907.9|902.9|908|903|906.7|901.7|117
1603470600000|2020-10-23 16:30:00|908|903|907.6|902.6|908.2|903.2|907.2|902.2|91
1603470900000|2020-10-23 16:35:00|907.5|902.5|907.8|902.8|908|903|907.3|902.3|55
1603471200000|2020-10-23 16:40:00|907.9|902.9|910.6|905.6|910.7|905.7|907.8|902.8|121
1603471500000|2020-10-23 16:45:00|910.4|905.4|909.7|904.7|910.4|905.4|908|903|109
1603471800000|2020-10-23 16:50:00|909.6|904.6|909.9|904.9|911.8|906.8|909.2|904.2|124
1603472100000|2020-10-23 16:55:00|910|905|907.3|902.3|910.5|905.5|906.8|901.8|167
1603472400000|2020-10-23 17:00:00|907.2|902.2|906.9|901.9|909.5|904.5|905.4|900.4|213
1603472700000|2020-10-23 17:05:00|906.8|901.8|908|903|908.4|903.4|906.5|901.5|122
1603473000000|2020-10-23 17:10:00|907.9|902.9|908.4|903.4|908.7|903.7|907.5|902.5|95
1603473300000|2020-10-23 17:15:00|908.3|903.3|908.3|903.3|909.7|904.7|907.8|902.8|147
1603473600000|2020-10-23 17:20:00|908.1|903.1|908.8|903.8|910|905|907.9|902.9|152
1603473900000|2020-10-23 17:25:00|908.7|903.7|908.3|903.3|909.9|904.9|908|903|139
1603474200000|2020-10-23 17:30:00|908.2|903.2|908.5|903.5|909.6|904.6|908|903|138
1603474500000|2020-10-23 17:35:00|908.6|903.6|908.8|903.8|909.1|904.1|907.7|902.7|86
1603474800000|2020-10-23 17:40:00|908.1|903.1|908.9|903.9|909.5|904.5|908.1|903.1|63
1603475100000|2020-10-23 17:45:00|908.8|903.8|908.5|903.5|909.3|904.3|908.2|903.2|64
1603475400000|2020-10-23 17:50:00|908.6|903.6|909|904|909.3|904.3|908.4|903.4|68
1603475700000|2020-10-23 17:55:00|908.9|903.9|908.9|903.9|909.4|904.4|908.3|903.3|34
1603476000000|2020-10-23 18:00:00|909|904|909.8|904.8|910|905|908.6|903.6|68
1603476300000|2020-10-23 18:05:00|910|905|909.9|904.9|910.1|905.1|909.8|904.8|34
1603476600000|2020-10-23 18:10:00|909.8|904.8|909.8|904.8|910.4|905.4|909.4|904.4|28
1603476900000|2020-10-23 18:15:00|909.6|904.6|910.3|905.3|910.9|905.9|909.2|904.2|53
1603477200000|2020-10-23 18:20:00|910.2|905.2|911|906|911.1|906.1|909.9|904.9|44
1603477500000|2020-10-23 18:25:00|910.9|905.9|911.2|906.2|911.7|906.7|910.6|905.6|49
1603477800000|2020-10-23 18:30:00|911.3|906.3|910.8|905.8|911.4|906.4|910.8|905.8|42
1603478100000|2020-10-23 18:35:00|910.6|905.6|911|906|911|906|909.9|904.9|40
1603478400000|2020-10-23 18:40:00|911.1|906.1|911|906|911.4|906.4|911|906|39
1603478700000|2020-10-23 18:45:00|911.1|906.1|910.9|905.9|911.3|906.3|910.8|905.8|25
1603479000000|2020-10-23 18:50:00|910.8|905.8|910.3|905.3|911.3|906.3|910.2|905.2|44
1603479300000|2020-10-23 18:55:00|910.1|905.1|909.2|904.2|910.2|905.2|909.2|904.2|52
1603479600000|2020-10-23 19:00:00|909|904|908.9|903.9|909.4|904.4|908.6|903.6|60
1603479900000|2020-10-23 19:05:00|909.1|904.1|908.7|903.7|909.3|904.3|908.7|903.7|23
1603480200000|2020-10-23 19:10:00|908.5|903.5|909.1|904.1|909.3|904.3|907.9|902.9|57
1603480500000|2020-10-23 19:15:00|909.2|904.2|908.4|903.4|909.3|904.3|908.4|903.4|59
1603480800000|2020-10-23 19:20:00|908.6|903.6|909.2|904.2|909.4|904.4|908.2|903.2|46
1603481100000|2020-10-23 19:25:00|909.1|904.1|909.8|904.8|909.8|904.8|909|904|39
1603481400000|2020-10-23 19:30:00|909.7|904.7|908.7|903.7|909.8|904.8|908.6|903.6|38
1603481700000|2020-10-23 19:35:00|908.6|903.6|908.7|903.7|908.8|903.8|908.3|903.3|54
1603482000000|2020-10-23 19:40:00|908.6|903.6|908.9|903.9|909.4|904.4|908.5|903.5|39
1603482300000|2020-10-23 19:45:00|909.2|904.2|909|904|909.7|904.7|908.8|903.8|59
1603482600000|2020-10-23 19:50:00|909.2|904.2|910.1|905.1|910.1|905.1|908.6|903.6|61
1603482900000|2020-10-23 19:55:00|910|905|910.8|905.8|911.7|906.7|909.7|904.7|83
1603483200000|2020-10-23 20:00:00|910.7|905.7|909.7|904.7|910.8|905.8|909.4|904.4|104
1603483500000|2020-10-23 20:05:00|909.6|904.6|909.9|904.9|909.9|904.9|909.5|904.5|29
1603483800000|2020-10-23 20:10:00|909.8|904.8|909.7|904.7|910.3|905.3|909.7|904.7|22
1603484100000|2020-10-23 20:15:00|909.5|904.5|909.3|904.3|909.6|904.6|908.7|903.7|18
1603484400000|2020-10-23 20:20:00|909.4|904.4|909.2|904.2|909.4|904.4|908.9|903.9|26
1603484700000|2020-10-23 20:25:00|909.3|904.3|909.5|904.5|909.5|904.5|909.2|904.2|17
1603485000000|2020-10-23 20:30:00|909.6|904.6|909.5|904.5|910|905|909.5|904.5|32
1603485300000|2020-10-23 20:35:00|909.4|904.4|909.3|904.3|909.5|904.5|909.1|904.1|10
1603485600000|2020-10-23 20:40:00|909.4|904.4|909.5|904.5|909.6|904.6|909.4|904.4|6
1603485900000|2020-10-23 20:45:00|909.6|904.6|909.2|904.2|909.7|904.7|909.1|904.1|25
1603486200000|2020-10-23 20:50:00|908.9|903.9|909.6|904.6|910.3|905.3|908.9|903.9|12
1603486500000|2020-10-23 20:55:00|909.7|904.7|918.9|898.9|918.9|905.5|908|898.2|16
1603663200000|2020-10-25 22:00:00|921.2|901.2|909.7|904.7|921.2|905|908.6|899.4|50
1603663500000|2020-10-25 22:05:00|909.5|904.5|907.3|902.3|909.7|904.7|907.3|902.3|61
1603663800000|2020-10-25 22:10:00|907.4|902.4|907.9|902.9|908.7|903.7|906.9|901.9|58
1603664100000|2020-10-25 22:15:00|907.8|902.8|906.8|901.8|908.2|903.2|906.6|901.6|75
1603664400000|2020-10-25 22:20:00|906.5|901.5|906|901|906.9|901.9|905.7|900.7|96
1603664700000|2020-10-25 22:25:00|905.8|900.8|906.7|901.7|907|902|905.8|900.8|92
1603665000000|2020-10-25 22:30:00|906.9|901.9|907.1|902.1|908|903|906.9|901.9|50
1603665300000|2020-10-25 22:35:00|907.2|902.2|907.3|902.3|907.7|902.7|906.8|901.8|44
1603665600000|2020-10-25 22:40:00|907.4|902.4|906.6|901.6|907.6|902.6|906.6|901.6|66
1603665900000|2020-10-25 22:45:00|906.8|901.8|906.6|901.6|907.5|902.5|906.5|901.5|24
1603666200000|2020-10-25 22:50:00|906.8|901.8|906|901|907.2|902.2|906|901|62
1603666500000|2020-10-25 22:55:00|906.1|901.1|906.3|901.3|906.6|901.6|904|899|174
1603666800000|2020-10-25 23:00:00|906.4|901.4|906.5|901.5|907.9|902.9|906.3|901.3|82
1603667100000|2020-10-25 23:05:00|906.4|901.4|906.7|901.7|906.8|901.8|906.1|901.1|41
1603667400000|2020-10-25 23:10:00|906.6|901.6|908|903|908.3|903.3|906.6|901.6|69
1603667700000|2020-10-25 23:15:00|908.1|903.1|907.5|902.5|908.6|903.6|907.4|902.4|53
1603668000000|2020-10-25 23:20:00|907.7|902.7|906.9|901.9|908.2|903.2|906.8|901.8|48
1603668300000|2020-10-25 23:25:00|906.8|901.8|906.9|901.9|907.1|902.1|906.4|901.4|32
1603668600000|2020-10-25 23:30:00|906.8|901.8|906.5|901.5|906.9|901.9|906.1|901.1|28
1603668900000|2020-10-25 23:35:00|906.6|901.6|906.6|901.6|907|902|906.4|901.4|21
1603669200000|2020-10-25 23:40:00|906.5|901.5|904.9|899.9|906.5|901.5|904.4|899.4|52
1603669500000|2020-10-25 23:45:00|905|900|905.2|900.2|906.2|901.2|904.9|899.9|57
1603669800000|2020-10-25 23:50:00|905.1|900.1|904.7|899.7|905.2|900.2|904.4|899.4|39
1603670100000|2020-10-25 23:55:00|904.6|899.6|904.1|899.1|904.7|899.7|904.1|899.1|53
1603670400000|2020-10-26 00:00:00|903.9|898.9|903.5|898.5|904.3|899.3|902.8|897.8|111
1603670700000|2020-10-26 00:05:00|903.4|898.4|903.4|898.4|903.5|898.5|902.7|897.7|77
1603671000000|2020-10-26 00:10:00|903.3|898.3|903.5|898.5|904.1|899.1|903.2|898.2|87
1603671300000|2020-10-26 00:15:00|903.4|898.4|903|898|903.6|898.6|902.5|897.5|58
1603671600000|2020-10-26 00:20:00|903.1|898.1|902.3|897.3|903.1|898.1|901.7|896.7|75
1603671900000|2020-10-26 00:25:00|902.4|897.4|901.3|896.3|902.6|897.6|901.2|896.2|50
1603672200000|2020-10-26 00:30:00|901.4|896.4|901.9|896.9|901.9|896.9|901.3|896.3|50
1603672500000|2020-10-26 00:35:00|902|897|901.8|896.8|902|897|901.4|896.4|47
1603672800000|2020-10-26 00:40:00|901.7|896.7|901.8|896.8|902|897|901.5|896.5|47
1603673100000|2020-10-26 00:45:00|901.7|896.7|902.2|897.2|902.2|897.2|901.7|896.7|29
1603673400000|2020-10-26 00:50:00|902.3|897.3|901.2|896.2|902.3|897.3|901.1|896.1|68
1603673700000|2020-10-26 00:55:00|901.3|896.3|900.1|895.1|901.5|896.5|900.1|895.1|38
1603674000000|2020-10-26 01:00:00|900.3|895.3|899.9|894.9|901.2|896.2|899.6|894.6|118
1603674300000|2020-10-26 01:05:00|899.8|894.8|901.1|896.1|901.3|896.3|899.6|894.6|94
1603674600000|2020-10-26 01:10:00|901.2|896.2|901|896|901.3|896.3|900.9|895.9|71
1603674900000|2020-10-26 01:15:00|901.1|896.1|900.2|895.2|901.3|896.3|900|895|62
1603675200000|2020-10-26 01:20:00|900.1|895.1|900.7|895.7|901|896|900|895|66
1603675500000|2020-10-26 01:25:00|900.6|895.6|900.4|895.4|901|896|900.4|895.4|38
1603675800000|2020-10-26 01:30:00|900.3|895.3|895.5|890.5|900.3|895.3|895.2|890.2|193
1603676100000|2020-10-26 01:35:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|220
1603676400000|2020-10-26 01:40:00|893.5|888.5|893.5|888.5|894.1|889.1|893.1|888.1|245
1603676700000|2020-10-26 01:45:00|893.4|888.4|893.6|888.6|894.5|889.5|892.8|887.8|168
1603677000000|2020-10-26 01:50:00|893.7|888.7|894.2|889.2|894.4|889.4|893.6|888.6|66
1603677300000|2020-10-26 01:55:00|894.3|889.3|893.7|888.7|894.5|889.5|893.7|888.7|62
1603677600000|2020-10-26 02:00:00|893.6|888.6|894.8|889.8|894.9|889.9|893.3|888.3|80
1603677900000|2020-10-26 02:05:00|894.7|889.7|895.1|890.1|895.5|890.5|894.7|889.7|57
1603678200000|2020-10-26 02:10:00|895.2|890.2|894.5|889.5|895.3|890.3|894.4|889.4|36
1603678500000|2020-10-26 02:15:00|894.6|889.6|895.3|890.3|895.4|890.4|894|889|68
1603678800000|2020-10-26 02:20:00|895.4|890.4|895.4|890.4|895.7|890.7|895.2|890.2|36
1603679100000|2020-10-26 02:25:00|895.6|890.6|895.3|890.3|895.7|890.7|895.2|890.2|63
1603679400000|2020-10-26 02:30:00|895.2|890.2|896.1|891.1|896.3|891.3|895.2|890.2|76
1603679700000|2020-10-26 02:35:00|896.2|891.2|895.4|890.4|896.7|891.7|895.2|890.2|55
1603680000000|2020-10-26 02:40:00|895.5|890.5|894.4|889.4|895.6|890.6|894.4|889.4|71
1603680300000|2020-10-26 02:45:00|894.5|889.5|894.7|889.7|894.9|889.9|894.1|889.1|49
1603680600000|2020-10-26 02:50:00|894.8|889.8|894.8|889.8|895.1|890.1|894.3|889.3|33
1603680900000|2020-10-26 02:55:00|894.9|889.9|894.5|889.5|895.1|890.1|894.1|889.1|29
1603681200000|2020-10-26 03:00:00|894.7|889.7|894.8|889.8|895.1|890.1|894.5|889.5|42
1603681500000|2020-10-26 03:05:00|894.6|889.6|894.9|889.9|894.9|889.9|894.1|889.1|39
1603681800000|2020-10-26 03:10:00|894.8|889.8|894.7|889.7|895|890|894.6|889.6|56
1603682100000|2020-10-26 03:15:00|894.6|889.6|893.5|888.5|894.6|889.6|893.3|888.3|88
1603682400000|2020-10-26 03:20:00|893.6|888.6|894|889|894|889|893.5|888.5|77
1603682700000|2020-10-26 03:25:00|893.9|888.9|894.1|889.1|894.3|889.3|893.8|888.8|91
1603683000000|2020-10-26 03:30:00|894|889|895|890|895.1|890.1|893.8|888.8|64
1603683300000|2020-10-26 03:35:00|894.9|889.9|895.1|890.1|895.2|890.2|894.7|889.7|42
1603683600000|2020-10-26 03:40:00|895|890|894.8|889.8|895.2|890.2|894.6|889.6|52
1603683900000|2020-10-26 03:45:00|894.9|889.9|895.2|890.2|895.2|890.2|894.8|889.8|41
1603684200000|2020-10-26 03:50:00|895.1|890.1|895.2|890.2|895.2|890.2|894.9|889.9|34
1603684500000|2020-10-26 03:55:00|895.3|890.3|895.4|890.4|895.7|890.7|895.1|890.1|30
1603684800000|2020-10-26 04:00:00|895.3|890.3|895.3|890.3|895.4|890.4|895.3|890.3|21
1603685100000|2020-10-26 04:05:00|895.4|890.4|895.6|890.6|895.8|890.8|895.2|890.2|33
1603685400000|2020-10-26 04:10:00|895.5|890.5|895.4|890.4|895.6|890.6|895.3|890.3|24
1603685700000|2020-10-26 04:15:00|895.2|890.2|895.3|890.3|895.4|890.4|895.2|890.2|6
1603686000000|2020-10-26 04:20:00|895.2|890.2|895.4|890.4|895.5|890.5|894.8|889.8|16
1603686300000|2020-10-26 04:25:00|895.3|890.3|895.4|890.4|895.4|890.4|895.1|890.1|13
1603686600000|2020-10-26 04:30:00|895.3|890.3|894|889|895.3|890.3|893.7|888.7|52
1603686900000|2020-10-26 04:35:00|893.8|888.8|894.5|889.5|894.8|889.8|893.6|888.6|66
1603687200000|2020-10-26 04:40:00|894.9|889.9|894.8|889.8|895.3|890.3|894.8|889.8|38
1603687500000|2020-10-26 04:45:00|894.9|889.9|895.2|890.2|895.3|890.3|894.4|889.4|24
1603687800000|2020-10-26 04:50:00|895.3|890.3|895.2|890.2|895.4|890.4|894.9|889.9|39
1603688100000|2020-10-26 04:55:00|895.3|890.3|894.4|889.4|895.6|890.6|894.4|889.4|40
1603688400000|2020-10-26 05:00:00|894.1|889.1|895.1|890.1|895.1|890.1|893.9|888.9|25
1603688700000|2020-10-26 05:05:00|894.9|889.9|894.6|889.6|895.1|890.1|894.4|889.4|24
1603689000000|2020-10-26 05:10:00|894.4|889.4|894.4|889.4|894.7|889.7|893.9|888.9|37
1603689300000|2020-10-26 05:15:00|894.3|889.3|894|889|894.5|889.5|894|889|13
1603689600000|2020-10-26 05:20:00|893.9|888.9|893.5|888.5|894.2|889.2|893.4|888.4|38
1603689900000|2020-10-26 05:25:00|893.4|888.4|892.6|887.6|893.4|888.4|892.1|887.1|47
1603690200000|2020-10-26 05:30:00|892.5|887.5|891.7|886.7|893.4|888.4|890.8|885.8|136
1603690500000|2020-10-26 05:35:00|891.6|886.6|891.5|886.5|892.2|887.2|891.3|886.3|76
1603690800000|2020-10-26 05:40:00|891.6|886.6|888.2|883.2|892.1|887.1|887.9|882.9|113
1603691100000|2020-10-26 05:45:00|888.1|883.1|888.7|883.7|889|884|887|882|119
1603691400000|2020-10-26 05:50:00|888.6|883.6|890|885|890.6|885.6|888|883|97
1603691700000|2020-10-26 05:55:00|889.9|884.9|891.1|886.1|891.5|886.5|889|884|107
1603692000000|2020-10-26 06:00:00|891.3|886.3|891|886|892.1|887.1|890.7|885.7|85
1603692300000|2020-10-26 06:05:00|890.9|885.9|890.2|885.2|891|886|890.1|885.1|58
1603692600000|2020-10-26 06:10:00|890.3|885.3|890.1|885.1|890.9|885.9|889.8|884.8|48
1603692900000|2020-10-26 06:15:00|890|885|890.1|885.1|890.5|885.5|889.7|884.7|40
1603693200000|2020-10-26 06:20:00|890.2|885.2|890.9|885.9|891|886|890|885|60
1603693500000|2020-10-26 06:25:00|890.8|885.8|891.3|886.3|891.8|886.8|890.7|885.7|71
1603693800000|2020-10-26 06:30:00|891.5|886.5|891.6|886.6|892.1|887.1|891.2|886.2|47
1603694100000|2020-10-26 06:35:00|891.7|886.7|891.7|886.7|892.2|887.2|891.1|886.1|46
1603694400000|2020-10-26 06:40:00|891.6|886.6|892.3|887.3|892.4|887.4|891.6|886.6|52
1603694700000|2020-10-26 06:45:00|892.4|887.4|891.9|886.9|892.4|887.4|891.6|886.6|69
1603695000000|2020-10-26 06:50:00|891.8|886.8|891.8|886.8|892.1|887.1|890.5|885.5|47
1603695300000|2020-10-26 06:55:00|891.9|886.9|891.5|886.5|892.5|887.5|891.3|886.3|54
1603695600000|2020-10-26 07:00:00|890.8|885.8|891.1|886.1|891.6|886.6|889.9|884.9|83
1603695900000|2020-10-26 07:05:00|891.2|886.2|889.7|884.7|891.3|886.3|888.5|883.5|96
1603696200000|2020-10-26 07:10:00|889.6|884.6|888.3|883.3|889.7|884.7|888.3|883.3|64
1603696500000|2020-10-26 07:15:00|888.2|883.2|890.3|885.3|890.5|885.5|888|883|77
1603696800000|2020-10-26 07:20:00|890.4|885.4|890.7|885.7|892|887|890.2|885.2|89
1603697100000|2020-10-26 07:25:00|890.6|885.6|891.7|886.7|892|887|890.2|885.2|111
1603697400000|2020-10-26 07:30:00|891.5|886.5|892.9|887.9|893.4|888.4|890.8|885.8|101
1603697700000|2020-10-26 07:35:00|892.8|887.8|893.4|888.4|893.9|888.9|892.8|887.8|120
1603698000000|2020-10-26 07:40:00|893.3|888.3|893.8|888.8|894.1|889.1|892.9|887.9|97
1603698300000|2020-10-26 07:45:00|893.7|888.7|894.7|889.7|895.2|890.2|893.5|888.5|81
1603698600000|2020-10-26 07:50:00|894.6|889.6|895|890|895.3|890.3|894.1|889.1|78
1603698900000|2020-10-26 07:55:00|894.9|889.9|893.9|888.9|894.9|889.9|893|888|126
1603699200000|2020-10-26 08:00:00|893.7|888.7|891.4|886.4|894.1|889.1|890.5|885.5|226
1603699500000|2020-10-26 08:05:00|891.3|886.3|894.7|889.7|894.7|889.7|891.1|886.1|106
1603699800000|2020-10-26 08:10:00|894.6|889.6|895.3|890.3|895.4|890.4|893.9|888.9|99
1603700100000|2020-10-26 08:15:00|895.2|890.2|894.3|889.3|895.3|890.3|894|889|123
1603700400000|2020-10-26 08:20:00|894.2|889.2|893.6|888.6|894.8|889.8|893.5|888.5|128
1603700700000|2020-10-26 08:25:00|893.5|888.5|893.3|888.3|893.9|888.9|893.2|888.2|105
1603701000000|2020-10-26 08:30:00|893.4|888.4|893.2|888.2|893.7|888.7|893.2|888.2|74
1603701300000|2020-10-26 08:35:00|893.4|888.4|892.1|887.1|893.4|888.4|891.8|886.8|132
1603701600000|2020-10-26 08:40:00|891.6|886.6|894.7|889.7|894.8|889.8|890.3|885.3|113
1603701900000|2020-10-26 08:45:00|894.5|889.5|896.2|891.2|896.3|891.3|894.5|889.5|84
1603702200000|2020-10-26 08:50:00|896|891|894.6|889.6|896.3|891.3|894.1|889.1|85
1603702500000|2020-10-26 08:55:00|894.5|889.5|894|889|895.1|890.1|893.8|888.8|79
1603702800000|2020-10-26 09:00:00|893.9|888.9|891.3|886.3|894.2|889.2|891.1|886.1|86
1603703100000|2020-10-26 09:05:00|891.4|886.4|894.6|889.6|894.6|889.6|890.7|885.7|106
1603703400000|2020-10-26 09:10:00|894.7|889.7|895.1|890.1|895.3|890.3|894.3|889.3|103
1603703700000|2020-10-26 09:15:00|895.6|890.6|895.1|890.1|895.7|890.7|894.4|889.4|52
1603704000000|2020-10-26 09:20:00|895|890|894.6|889.6|895|890|894.4|889.4|48
1603704300000|2020-10-26 09:25:00|894.7|889.7|894.4|889.4|894.7|889.7|893.5|888.5|87
1603704600000|2020-10-26 09:30:00|894.6|889.6|894.1|889.1|894.7|889.7|894|889|55
1603704900000|2020-10-26 09:35:00|893.9|888.9|894|889|894.5|889.5|893.4|888.4|83
1603705200000|2020-10-26 09:40:00|893.9|888.9|894.3|889.3|894.5|889.5|893.7|888.7|71
1603705500000|2020-10-26 09:45:00|894.1|889.1|895.2|890.2|895.9|890.9|894|889|113
1603705800000|2020-10-26 09:50:00|895.1|890.1|895.5|890.5|895.5|890.5|894.3|889.3|44
1603706100000|2020-10-26 09:55:00|895.4|890.4|895.3|890.3|895.8|890.8|895|890|36
1603706400000|2020-10-26 10:00:00|895.5|890.5|891.7|886.7|895.8|890.8|891.7|886.7|134
1603706700000|2020-10-26 10:05:00|891.8|886.8|890.9|885.9|892.1|887.1|890.7|885.7|79
1603707000000|2020-10-26 10:10:00|890.8|885.8|893|888|893.8|888.8|890.6|885.6|112
1603707300000|2020-10-26 10:15:00|893.2|888.2|894.8|889.8|894.9|889.9|892.8|887.8|67
1603707600000|2020-10-26 10:20:00|894.7|889.7|895.2|890.2|895.2|890.2|894.7|889.7|60
1603707900000|2020-10-26 10:25:00|895.3|890.3|894.9|889.9|895.5|890.5|894.8|889.8|48
1603708200000|2020-10-26 10:30:00|894.8|889.8|895.9|890.9|896.2|891.2|894.7|889.7|70
1603708500000|2020-10-26 10:35:00|895.8|890.8|896.8|891.8|897.1|892.1|895.8|890.8|48
1603708800000|2020-10-26 10:40:00|896.9|891.9|897.3|892.3|897.6|892.6|896.8|891.8|52
1603709100000|2020-10-26 10:45:00|897.4|892.4|898.8|893.8|899|894|897.4|892.4|51
1603709400000|2020-10-26 10:50:00|898.9|893.9|899.7|894.7|899.8|894.8|898.4|893.4|74
1603709700000|2020-10-26 10:55:00|899.8|894.8|900.2|895.2|900.2|895.2|899.4|894.4|94
1603710000000|2020-10-26 11:00:00|900.1|895.1|899.3|894.3|901.1|896.1|898.4|893.4|131
1603710300000|2020-10-26 11:05:00|899.5|894.5|901.1|896.1|901.9|896.9|899.2|894.2|84
1603710600000|2020-10-26 11:10:00|901|896|900.1|895.1|901.2|896.2|899.7|894.7|60
1603710900000|2020-10-26 11:15:00|900|895|898.2|893.2|900.1|895.1|898.2|893.2|77
1603711200000|2020-10-26 11:20:00|898.3|893.3|894.7|889.7|898.3|893.3|894|889|107
1603711500000|2020-10-26 11:25:00|894.8|889.8|893.9|888.9|894.8|889.8|893.6|888.6|81
1603711800000|2020-10-26 11:30:00|894|889|895.7|890.7|895.7|890.7|890.6|885.6|78
1603712100000|2020-10-26 11:35:00|895.8|890.8|894.9|889.9|895.8|890.8|894.1|889.1|68
1603712400000|2020-10-26 11:40:00|895.1|890.1|895.2|890.2|896|891|894.7|889.7|70
1603712700000|2020-10-26 11:45:00|895.3|890.3|895.9|890.9|896.5|891.5|894.2|889.2|56
1603713000000|2020-10-26 11:50:00|896.1|891.1|893.2|888.2|896.5|891.5|893.2|888.2|78
1603713300000|2020-10-26 11:55:00|893.3|888.3|892.6|887.6|893.6|888.6|892.2|887.2|97
1603713600000|2020-10-26 12:00:00|891.4|886.4|889.2|884.2|892.8|887.8|887.8|882.8|188
1603713900000|2020-10-26 12:05:00|889.4|884.4|889.2|884.2|889.8|884.8|888.1|883.1|156
1603714200000|2020-10-26 12:10:00|889.1|884.1|884.9|879.9|889.2|884.2|883|878|177
1603714500000|2020-10-26 12:15:00|884.7|879.7|885.5|880.5|885.6|880.6|883.7|878.7|123
1603714800000|2020-10-26 12:20:00|885.4|880.4|877.2|872.2|885.4|880.4|874.5|869.5|264
1603715100000|2020-10-26 12:25:00|877.1|872.1|882.9|877.9|883.1|878.1|874.9|869.9|205
1603715400000|2020-10-26 12:30:00|882.6|877.6|884.4|879.4|885.2|880.2|879.9|874.9|184
1603715700000|2020-10-26 12:35:00|884.3|879.3|880.9|875.9|884.3|879.3|879|874|167
1603716000000|2020-10-26 12:40:00|881|876|880.3|875.3|881.8|876.8|879.1|874.1|209
1603716300000|2020-10-26 12:45:00|880.4|875.4|877.2|872.2|880.4|875.4|876.2|871.2|182
1603716600000|2020-10-26 12:50:00|877.1|872.1|876.3|871.3|877.4|872.4|876|871|210
1603716900000|2020-10-26 12:55:00|876.2|871.2|878.6|873.6|879.6|874.6|876.2|871.2|134
1603717200000|2020-10-26 13:00:00|878.5|873.5|880.1|875.1|880.5|875.5|875.8|870.8|276
1603717500000|2020-10-26 13:05:00|879.9|874.9|879|874|881.3|876.3|879|874|167
1603717800000|2020-10-26 13:10:00|879.1|874.1|882|877|884.1|879.1|878.7|873.7|158
1603718100000|2020-10-26 13:15:00|882.1|877.1|880.4|875.4|883|878|880|875|167
1603718400000|2020-10-26 13:20:00|880.5|875.5|880.3|875.3|881.5|876.5|879.7|874.7|154
1603718700000|2020-10-26 13:25:00|880.4|875.4|883.1|878.1|883.4|878.4|879.9|874.9|198
1603719000000|2020-10-26 13:30:00|882.9|877.9|883.4|878.4|884.8|879.8|882.1|877.1|290
1603719300000|2020-10-26 13:35:00|883.5|878.5|882.8|877.8|884.2|879.2|882.3|877.3|178
1603719600000|2020-10-26 13:40:00|883|878|885.2|880.2|885.7|880.7|882.1|877.1|205
1603719900000|2020-10-26 13:45:00|885|880|883.3|878.3|885.2|880.2|882.9|877.9|200
1603720200000|2020-10-26 13:50:00|883.4|878.4|886.9|881.9|887.4|882.4|883.2|878.2|173
1603720500000|2020-10-26 13:55:00|886.8|881.8|886|881|888.1|883.1|886|881|164
1603720800000|2020-10-26 14:00:00|885.9|880.9|884.8|879.8|885.9|880.9|883.4|878.4|214
1603721100000|2020-10-26 14:05:00|884.9|879.9|884.8|879.8|884.9|879.9|883.2|878.2|183
1603721400000|2020-10-26 14:10:00|884.7|879.7|883.7|878.7|884.7|879.7|883|878|137
1603721700000|2020-10-26 14:15:00|883.9|878.9|884.2|879.2|884.9|879.9|883.6|878.6|152
1603722000000|2020-10-26 14:20:00|884.3|879.3|883.4|878.4|885.8|880.8|883.2|878.2|167
1603722300000|2020-10-26 14:25:00|883.3|878.3|879.8|874.8|883.3|878.3|879.7|874.7|175
1603722600000|2020-10-26 14:30:00|879.9|874.9|878.2|873.2|879.9|874.9|876.8|871.8|239
1603722900000|2020-10-26 14:35:00|878.1|873.1|879|874|879|874|876.9|871.9|209
1603723200000|2020-10-26 14:40:00|879.2|874.2|878|873|879.4|874.4|877.8|872.8|155
1603723500000|2020-10-26 14:45:00|878.1|873.1|877.6|872.6|878.7|873.7|877|872|161
1603723800000|2020-10-26 14:50:00|877.5|872.5|877.2|872.2|877.7|872.7|875.4|870.4|213
1603724100000|2020-10-26 14:55:00|877.1|872.1|876.9|871.9|877.2|872.2|874.6|869.6|239
1603724400000|2020-10-26 15:00:00|876.7|871.7|875.8|870.8|876.7|871.7|874.4|869.4|343
1603724700000|2020-10-26 15:05:00|875.7|870.7|876.7|871.7|876.8|871.8|874.7|869.7|254
1603725000000|2020-10-26 15:10:00|876.8|871.8|877.2|872.2|877.6|872.6|875.7|870.7|301
1603725300000|2020-10-26 15:15:00|877|872|874.8|869.8|877.2|872.2|874.8|869.8|252
1603725600000|2020-10-26 15:20:00|874.7|869.7|875.4|870.4|875.9|870.9|874.3|869.3|278
1603725900000|2020-10-26 15:25:00|875.3|870.3|874.9|869.9|876.2|871.2|874.4|869.4|190
1603726200000|2020-10-26 15:30:00|874.8|869.8|874.1|869.1|874.9|869.9|872.5|867.5|191
1603726500000|2020-10-26 15:35:00|874|869|876.7|871.7|877|872|873.2|868.2|242
1603726800000|2020-10-26 15:40:00|876.6|871.6|877.3|872.3|877.3|872.3|875.6|870.6|229
1603727100000|2020-10-26 15:45:00|877.4|872.4|877.4|872.4|878.7|873.7|877.3|872.3|144
1603727400000|2020-10-26 15:50:00|877.2|872.2|880.1|875.1|880.5|875.5|876.9|871.9|198
1603727700000|2020-10-26 15:55:00|880.2|875.2|878.7|873.7|880.6|875.6|878.4|873.4|175
1603728000000|2020-10-26 16:00:00|878.3|873.3|879.5|874.5|880.3|875.3|877.7|872.7|205
1603728300000|2020-10-26 16:05:00|879.6|874.6|878.5|873.5|880|875|877.3|872.3|133
1603728600000|2020-10-26 16:10:00|878.6|873.6|879.6|874.6|880.1|875.1|878.6|873.6|92
1603728900000|2020-10-26 16:15:00|879.5|874.5|877.8|872.8|880.1|875.1|877.6|872.6|144
1603729200000|2020-10-26 16:20:00|877.7|872.7|879.3|874.3|879.5|874.5|877.4|872.4|146
1603729500000|2020-10-26 16:25:00|879.2|874.2|879.9|874.9|880.8|875.8|878.9|873.9|182
1603729800000|2020-10-26 16:30:00|879.8|874.8|878.3|873.3|879.8|874.8|877.5|872.5|87
1603730100000|2020-10-26 16:35:00|878.5|873.5|877.6|872.6|878.8|873.8|876.8|871.8|90
1603730400000|2020-10-26 16:40:00|877.5|872.5|876.9|871.9|877.6|872.6|876.3|871.3|95
1603730700000|2020-10-26 16:45:00|876.8|871.8|876.4|871.4|876.9|871.9|876.1|871.1|113
1603731000000|2020-10-26 16:50:00|876.5|871.5|876.3|871.3|876.6|871.6|875.6|870.6|123
1603731300000|2020-10-26 16:55:00|876.2|871.2|876.5|871.5|876.5|871.5|875|870|134
1603731600000|2020-10-26 17:00:00|876.4|871.4|879.3|874.3|879.5|874.5|875.5|870.5|240
1603731900000|2020-10-26 17:05:00|879.4|874.4|880.3|875.3|880.4|875.4|878.6|873.6|108
1603732200000|2020-10-26 17:10:00|880.5|875.5|880|875|880.8|875.8|879.7|874.7|157
1603732500000|2020-10-26 17:15:00|879.9|874.9|878.7|873.7|880|875|878.6|873.6|89
1603732800000|2020-10-26 17:20:00|878.9|873.9|877.3|872.3|879|874|876.6|871.6|109
1603733100000|2020-10-26 17:25:00|877.4|872.4|875.9|870.9|877.4|872.4|875.3|870.3|196
1603733400000|2020-10-26 17:30:00|875.8|870.8|873.8|868.8|876.5|871.5|873.6|868.6|200
1603733700000|2020-10-26 17:35:00|873.7|868.7|875|870|875.5|870.5|873.5|868.5|194
1603734000000|2020-10-26 17:40:00|874.9|869.9|875.1|870.1|875.3|870.3|874.6|869.6|104
1603734300000|2020-10-26 17:45:00|875|870|875.5|870.5|875.5|870.5|874.3|869.3|66
1603734600000|2020-10-26 17:50:00|875.4|870.4|876.4|871.4|876.5|871.5|875.3|870.3|69
1603734900000|2020-10-26 17:55:00|876.1|871.1|875.8|870.8|876.2|871.2|875.5|870.5|55
1603735200000|2020-10-26 18:00:00|875.6|870.6|876.7|871.7|876.8|871.8|875.3|870.3|81
1603735500000|2020-10-26 18:05:00|876.8|871.8|877.4|872.4|877.9|872.9|876.8|871.8|112
1603735800000|2020-10-26 18:10:00|877.5|872.5|877.7|872.7|878.2|873.2|877.3|872.3|88
1603736100000|2020-10-26 18:15:00|877.6|872.6|878|873|878.6|873.6|877.6|872.6|78
1603736400000|2020-10-26 18:20:00|877.9|872.9|878.6|873.6|878.6|873.6|877.6|872.6|50
1603736700000|2020-10-26 18:25:00|878.5|873.5|879.2|874.2|879.4|874.4|878.4|873.4|61
1603737000000|2020-10-26 18:30:00|879.3|874.3|878.5|873.5|879.5|874.5|878.4|873.4|95
1603737300000|2020-10-26 18:35:00|878.4|873.4|877.7|872.7|878.5|873.5|877.4|872.4|66
1603737600000|2020-10-26 18:40:00|877.6|872.6|878.1|873.1|878.6|873.6|877.6|872.6|92
1603737900000|2020-10-26 18:45:00|878|873|877.3|872.3|878.1|873.1|876.8|871.8|73
1603738200000|2020-10-26 18:50:00|877.4|872.4|878|873|878.2|873.2|877.2|872.2|119
1603738500000|2020-10-26 18:55:00|878.1|873.1|878|873|878.7|873.7|877.8|872.8|65
1603738800000|2020-10-26 19:00:00|878.1|873.1|878.1|873.1|878.7|873.7|877.9|872.9|39
1603739100000|2020-10-26 19:05:00|878|873|878|873|878.2|873.2|877.9|872.9|10
1603739400000|2020-10-26 19:10:00|877.9|872.9|877.5|872.5|878.1|873.1|877.3|872.3|49
1603739700000|2020-10-26 19:15:00|877.4|872.4|876.9|871.9|877.8|872.8|876.9|871.9|93
1603740000000|2020-10-26 19:20:00|877.1|872.1|877.3|872.3|878|873|877|872|173
1603740300000|2020-10-26 19:25:00|877.4|872.4|878|873|878.1|873.1|877.4|872.4|84
1603740600000|2020-10-26 19:30:00|878.1|873.1|878|873|878.3|873.3|877.1|872.1|98
1603740900000|2020-10-26 19:35:00|877.9|872.9|877.8|872.8|878.1|873.1|877.7|872.7|43
1603741200000|2020-10-26 19:40:00|877.7|872.7|878|873|878.3|873.3|877.1|872.1|73
1603741500000|2020-10-26 19:45:00|877.9|872.9|877.4|872.4|878|873|877.4|872.4|36
1603741800000|2020-10-26 19:50:00|876.8|871.8|877.5|872.5|877.7|872.7|876.8|871.8|59
1603742100000|2020-10-26 19:55:00|877.6|872.6|878.5|873.5|878.6|873.6|877.4|872.4|81
1603742400000|2020-10-26 20:00:00|878.4|873.4|878.7|873.7|879.4|874.4|878|873|61
1603742700000|2020-10-26 20:05:00|878.8|873.8|879.1|874.1|879.4|874.4|878.8|873.8|47
1603743000000|2020-10-26 20:10:00|878.9|873.9|878.6|873.6|879.1|874.1|878.6|873.6|25
1603743300000|2020-10-26 20:15:00|878.7|873.7|878.8|873.8|878.9|873.9|878.4|873.4|10
1603743600000|2020-10-26 20:20:00|878.7|873.7|878.4|873.4|878.7|873.7|878.4|873.4|10
1603743900000|2020-10-26 20:25:00|878.2|873.2|878|873|878.2|873.2|877.9|872.9|21
1603744200000|2020-10-26 20:30:00|877.8|872.8|876.9|871.9|878|873|876.7|871.7|61
1603744500000|2020-10-26 20:35:00|876.8|871.8|876.9|871.9|877|872|876.5|871.5|26
1603744800000|2020-10-26 20:40:00|876.8|871.8|877.1|872.1|877.2|872.2|876.6|871.6|16
1603745100000|2020-10-26 20:45:00|877|872|876.3|871.3|877.2|872.2|876.1|871.1|32
1603745400000|2020-10-26 20:50:00|876.4|871.4|876.5|871.5|876.7|871.7|876.4|871.4|17
1603745700000|2020-10-26 20:55:00|876.6|871.6|876.3|871.3|876.6|871.6|876|871|20
1603749600000|2020-10-26 22:00:00|884.4|864.4|876.6|871.6|884.7|875.3|876.6|863.9|13
1603749900000|2020-10-26 22:05:00|877.9|872.9|877.5|872.5|878.3|873.3|877.5|872.5|15
1603750200000|2020-10-26 22:10:00|877.6|872.6|878|873|878|873|877.6|872.6|10
1603750500000|2020-10-26 22:15:00|877.7|872.7|877.5|872.5|877.7|872.7|877.5|872.5|5
1603750800000|2020-10-26 22:20:00|877.6|872.6|877.6|872.6|877.6|872.6|877.1|872.1|7
1603751100000|2020-10-26 22:25:00|877.7|872.7|878.2|873.2|878.4|873.4|877.7|872.7|23
1603751400000|2020-10-26 22:30:00|878.3|873.3|879|874|879.2|874.2|878.2|873.2|18
1603751700000|2020-10-26 22:35:00|878.9|873.9|878.5|873.5|878.9|873.9|878.4|873.4|16
1603752000000|2020-10-26 22:40:00|878.4|873.4|878.2|873.2|878.5|873.5|877.9|872.9|27
1603752300000|2020-10-26 22:45:00|878.3|873.3|878.7|873.7|878.7|873.7|878.2|873.2|12
1603752600000|2020-10-26 22:50:00|878.6|873.6|878.7|873.7|878.8|873.8|878.5|873.5|20
1603752900000|2020-10-26 22:55:00|878.8|873.8|878.7|873.7|878.8|873.8|878.6|873.6|20
1603753200000|2020-10-26 23:00:00|878.8|873.8|878.7|873.7|878.9|873.9|878.7|873.7|12
1603753500000|2020-10-26 23:05:00|878.8|873.8|878.8|873.8|878.9|873.9|878.5|873.5|26
1603753800000|2020-10-26 23:10:00|878.7|873.7|878.8|873.8|878.9|873.9|878.5|873.5|27
1603754100000|2020-10-26 23:15:00|878.9|873.9|878.7|873.7|878.9|873.9|878.5|873.5|21
1603754400000|2020-10-26 23:20:00|878.8|873.8|878.7|873.7|878.8|873.8|878.5|873.5|14
1603754700000|2020-10-26 23:25:00|878.8|873.8|879.3|874.3|879.3|874.3|878.8|873.8|16
1603755000000|2020-10-26 23:30:00|879.2|874.2|879.2|874.2|879.3|874.3|878.8|873.8|19
1603755300000|2020-10-26 23:35:00|879.1|874.1|878.8|873.8|879.2|874.2|878.8|873.8|35
1603755600000|2020-10-26 23:40:00|878.7|873.7|879.1|874.1|879.3|874.3|878.7|873.7|24
1603755900000|2020-10-26 23:45:00|879.2|874.2|878.9|873.9|879.2|874.2|877.4|872.4|45
1603756200000|2020-10-26 23:50:00|879|874|878.8|873.8|879|874|878.6|873.6|23
1603756500000|2020-10-26 23:55:00|878.7|873.7|878.3|873.3|879|874|878.1|873.1|43
1603756800000|2020-10-27 00:00:00|878.2|873.2|878.6|873.6|878.7|873.7|877.6|872.6|127
1603757100000|2020-10-27 00:05:00|878.7|873.7|878.7|873.7|878.8|873.8|878.1|873.1|100
1603757400000|2020-10-27 00:10:00|878.8|873.8|880.2|875.2|880.5|875.5|878.8|873.8|46
1603757700000|2020-10-27 00:15:00|880.4|875.4|880.7|875.7|880.8|875.8|879.6|874.6|30
1603758000000|2020-10-27 00:20:00|880.9|875.9|881|876|881.1|876.1|880.8|875.8|21
1603758300000|2020-10-27 00:25:00|880.9|875.9|881.7|876.7|881.9|876.9|880.7|875.7|18
1603758600000|2020-10-27 00:30:00|881.6|876.6|881.6|876.6|881.8|876.8|881.2|876.2|29
1603758900000|2020-10-27 00:35:00|881.7|876.7|881.5|876.5|881.7|876.7|881.2|876.2|30
1603759200000|2020-10-27 00:40:00|881.6|876.6|880.9|875.9|881.7|876.7|880.7|875.7|76
1603759500000|2020-10-27 00:45:00|881|876|881.3|876.3|881.4|876.4|881|876|57
1603759800000|2020-10-27 00:50:00|881.2|876.2|881|876|881.2|876.2|880.9|875.9|32
1603760100000|2020-10-27 00:55:00|880.9|875.9|881.7|876.7|881.8|876.8|880.8|875.8|33
1603760400000|2020-10-27 01:00:00|881.8|876.8|884.8|879.8|885.2|880.2|881.7|876.7|168
1603760700000|2020-10-27 01:05:00|884.9|879.9|884.6|879.6|885.8|880.8|884.5|879.5|49
1603761000000|2020-10-27 01:10:00|884.5|879.5|884.8|879.8|884.8|879.8|884|879|84
1603761300000|2020-10-27 01:15:00|885|880|884.6|879.6|885.5|880.5|884.6|879.6|38
1603761600000|2020-10-27 01:20:00|884.7|879.7|884.7|879.7|884.8|879.8|884|879|44
1603761900000|2020-10-27 01:25:00|884.8|879.8|886.2|881.2|886.2|881.2|884.4|879.4|22
1603762200000|2020-10-27 01:30:00|885.9|880.9|883.1|878.1|886.1|881.1|882.9|877.9|60
1603762500000|2020-10-27 01:35:00|883|878|884|879|884.2|879.2|882.4|877.4|90
1603762800000|2020-10-27 01:40:00|884.1|879.1|884.1|879.1|884.3|879.3|883.9|878.9|28
1603763100000|2020-10-27 01:45:00|884.2|879.2|884.5|879.5|884.6|879.6|883.9|878.9|44
1603763400000|2020-10-27 01:50:00|884.4|879.4|884.2|879.2|884.4|879.4|883.8|878.8|51
1603763700000|2020-10-27 01:55:00|884.3|879.3|883.4|878.4|884.3|879.3|883.3|878.3|75
1603764000000|2020-10-27 02:00:00|883.5|878.5|883.8|878.8|883.8|878.8|883.2|878.2|69
1603764300000|2020-10-27 02:05:00|883.6|878.6|883.9|878.9|884.1|879.1|883.4|878.4|49
1603764600000|2020-10-27 02:10:00|883.8|878.8|885.5|880.5|885.5|880.5|883.8|878.8|46
1603764900000|2020-10-27 02:15:00|885.4|880.4|884.3|879.3|885.7|880.7|884.2|879.2|59
1603765200000|2020-10-27 02:20:00|884.2|879.2|884.5|879.5|885.1|880.1|884.2|879.2|63
1603765500000|2020-10-27 02:25:00|885|880|884.8|879.8|885|880|884.6|879.6|22
1603765800000|2020-10-27 02:30:00|884.9|879.9|884.7|879.7|885.5|880.5|884.5|879.5|37
1603766100000|2020-10-27 02:35:00|884.6|879.6|882.3|877.3|884.8|879.8|882.1|877.1|73
1603766400000|2020-10-27 02:40:00|882.1|877.1|883|878|883.2|878.2|882.1|877.1|60
1603766700000|2020-10-27 02:45:00|883.1|878.1|882.6|877.6|883.9|878.9|882.5|877.5|91
1603767000000|2020-10-27 02:50:00|882.7|877.7|882.9|877.9|883.2|878.2|882.6|877.6|46
1603767300000|2020-10-27 02:55:00|883.1|878.1|883.1|878.1|883.3|878.3|882.7|877.7|50
1603767600000|2020-10-27 03:00:00|882.9|877.9|882.8|877.8|883.2|878.2|882.5|877.5|36
1603767900000|2020-10-27 03:05:00|882.9|877.9|883.6|878.6|883.7|878.7|882.7|877.7|41
1603768200000|2020-10-27 03:10:00|883.7|878.7|883.1|878.1|884|879|883.1|878.1|49
1603768500000|2020-10-27 03:15:00|882.9|877.9|883.1|878.1|883.1|878.1|882.4|877.4|54
1603768800000|2020-10-27 03:20:00|883.3|878.3|883.6|878.6|883.9|878.9|883.1|878.1|46
1603769100000|2020-10-27 03:25:00|883.5|878.5|884.3|879.3|884.5|879.5|882.9|877.9|54
1603769400000|2020-10-27 03:30:00|884.2|879.2|883.9|878.9|884.2|879.2|883.8|878.8|48
1603769700000|2020-10-27 03:35:00|884|879|883.8|878.8|884|879|883.7|878.7|26
1603770000000|2020-10-27 03:40:00|883.9|878.9|883.6|878.6|884.2|879.2|883.6|878.6|37
1603770300000|2020-10-27 03:45:00|883.5|878.5|883.2|878.2|883.5|878.5|883.2|878.2|20
1603770600000|2020-10-27 03:50:00|883|878|883.1|878.1|883.6|878.6|883|878|15
1603770900000|2020-10-27 03:55:00|883.2|878.2|882|877|883.2|878.2|881.5|876.5|35
1603771200000|2020-10-27 04:00:00|882.1|877.1|882.4|877.4|882.5|877.5|881.9|876.9|25
1603771500000|2020-10-27 04:05:00|882.5|877.5|882.6|877.6|882.8|877.8|882.3|877.3|30
1603771800000|2020-10-27 04:10:00|882.5|877.5|882.4|877.4|882.5|877.5|882.2|877.2|6
1603772100000|2020-10-27 04:15:00|882.5|877.5|882.4|877.4|882.9|877.9|882.4|877.4|21
1603772400000|2020-10-27 04:20:00|882.3|877.3|881.3|876.3|882.4|877.4|881.1|876.1|39
1603772700000|2020-10-27 04:25:00|881.4|876.4|882|877|882.1|877.1|881.3|876.3|23
1603773000000|2020-10-27 04:30:00|881.9|876.9|881.9|876.9|882.1|877.1|881.6|876.6|25
1603773300000|2020-10-27 04:35:00|882|877|882.3|877.3|882.5|877.5|882|877|18
1603773600000|2020-10-27 04:40:00|882.2|877.2|882.1|877.1|882.3|877.3|882|877|10
1603773900000|2020-10-27 04:45:00|882.2|877.2|882.9|877.9|883.1|878.1|882.2|877.2|24
1603774200000|2020-10-27 04:50:00|882.8|877.8|882.7|877.7|883|878|882.5|877.5|14
1603774500000|2020-10-27 04:55:00|882.3|877.3|882.6|877.6|883.2|878.2|882.2|877.2|48
1603774800000|2020-10-27 05:00:00|882.8|877.8|883.5|878.5|883.5|878.5|882.8|877.8|51
1603775100000|2020-10-27 05:05:00|883.4|878.4|883|878|883.4|878.4|882.4|877.4|37
1603775400000|2020-10-27 05:10:00|883.2|878.2|882.7|877.7|883.6|878.6|882.2|877.2|47
1603775700000|2020-10-27 05:15:00|882.8|877.8|883|878|883.1|878.1|882.4|877.4|35
1603776000000|2020-10-27 05:20:00|883.1|878.1|883.1|878.1|883.4|878.4|882.9|877.9|19
1603776300000|2020-10-27 05:25:00|883|878|882.4|877.4|883.5|878.5|882.1|877.1|60
1603776600000|2020-10-27 05:30:00|882.5|877.5|883.1|878.1|884|879|882.5|877.5|49
1603776900000|2020-10-27 05:35:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|39
1603777200000|2020-10-27 05:40:00|882.6|877.6|882|877|882.8|877.8|881.5|876.5|67
1603777500000|2020-10-27 05:45:00|881.9|876.9|883.1|878.1|883.2|878.2|881.7|876.7|34
1603777800000|2020-10-27 05:50:00|883|878|882.9|877.9|883.3|878.3|882.2|877.2|37
1603778100000|2020-10-27 05:55:00|882.8|877.8|882.7|877.7|883|878|882.3|877.3|42
1603778400000|2020-10-27 06:00:00|882.8|877.8|884.2|879.2|884.5|879.5|882.7|877.7|92
1603778700000|2020-10-27 06:05:00|884.1|879.1|884.2|879.2|884.6|879.6|883.7|878.7|50
1603779000000|2020-10-27 06:10:00|884|879|885.6|880.6|885.9|880.9|883.8|878.8|52
1603779300000|2020-10-27 06:15:00|885.7|880.7|885.4|880.4|886.4|881.4|885|880|69
1603779600000|2020-10-27 06:20:00|885.3|880.3|885.4|880.4|885.9|880.9|885|880|59
1603779900000|2020-10-27 06:25:00|885.3|880.3|885.1|880.1|885.5|880.5|884.7|879.7|45
1603780200000|2020-10-27 06:30:00|885.3|880.3|885.1|880.1|885.6|880.6|884.5|879.5|59
1603780500000|2020-10-27 06:35:00|885.2|880.2|884.8|879.8|885.2|880.2|884.7|879.7|29
1603780800000|2020-10-27 06:40:00|884.7|879.7|884.5|879.5|885.4|880.4|884.5|879.5|60
1603781100000|2020-10-27 06:45:00|884.6|879.6|884.3|879.3|884.7|879.7|883.9|878.9|46
1603781400000|2020-10-27 06:50:00|884.2|879.2|884.2|879.2|884.6|879.6|883.8|878.8|53
1603781700000|2020-10-27 06:55:00|884.3|879.3|884.8|879.8|884.9|879.9|884.3|879.3|50
1603782000000|2020-10-27 07:00:00|884.6|879.6|883.9|878.9|884.6|879.6|883.5|878.5|54
1603782300000|2020-10-27 07:05:00|883.8|878.8|882.6|877.6|883.9|878.9|882.3|877.3|106
1603782600000|2020-10-27 07:10:00|882.8|877.8|882.5|877.5|883.5|878.5|882.3|877.3|78
1603782900000|2020-10-27 07:15:00|882.6|877.6|881.5|876.5|882.9|877.9|881.5|876.5|94
1603783200000|2020-10-27 07:20:00|881.4|876.4|881.4|876.4|881.9|876.9|881.4|876.4|47
1603783500000|2020-10-27 07:25:00|881.6|876.6|880|875|881.7|876.7|879.6|874.6|88
1603783800000|2020-10-27 07:30:00|879.9|874.9|881.5|876.5|881.5|876.5|879.7|874.7|79
1603784100000|2020-10-27 07:35:00|881.8|876.8|882.3|877.3|882.3|877.3|881.8|876.8|60
1603784400000|2020-10-27 07:40:00|882.4|877.4|882.9|877.9|883.1|878.1|882|877|33
1603784700000|2020-10-27 07:45:00|883|878|883.1|878.1|883.6|878.6|882.7|877.7|77
1603785000000|2020-10-27 07:50:00|883|878|882.5|877.5|883.4|878.4|882|877|75
1603785300000|2020-10-27 07:55:00|882.4|877.4|882.7|877.7|883.2|878.2|882.4|877.4|107
1603785600000|2020-10-27 08:00:00|882.6|877.6|882.7|877.7|882.9|877.9|881.4|876.4|131
1603785900000|2020-10-27 08:05:00|882.6|877.6|881.2|876.2|883.2|878.2|881.2|876.2|111
1603786200000|2020-10-27 08:10:00|880.9|875.9|878.7|873.7|880.9|875.9|878.4|873.4|146
1603786500000|2020-10-27 08:15:00|878.8|873.8|880.6|875.6|880.6|875.6|878.7|873.7|135
1603786800000|2020-10-27 08:20:00|880.5|875.5|879.5|874.5|880.5|875.5|878.7|873.7|112
1603787100000|2020-10-27 08:25:00|879.6|874.6|879.6|874.6|879.7|874.7|879.1|874.1|114
1603787400000|2020-10-27 08:30:00|879.5|874.5|880.4|875.4|880.7|875.7|878.9|873.9|104
1603787700000|2020-10-27 08:35:00|880.3|875.3|880.7|875.7|880.8|875.8|879.1|874.1|82
1603788000000|2020-10-27 08:40:00|880.6|875.6|881.6|876.6|882.7|877.7|880.5|875.5|91
1603788300000|2020-10-27 08:45:00|881.7|876.7|881.2|876.2|881.8|876.8|880.9|875.9|104
1603788600000|2020-10-27 08:50:00|881.3|876.3|880.8|875.8|881.3|876.3|880.1|875.1|159
1603788900000|2020-10-27 08:55:00|880.9|875.9|881|876|881.4|876.4|880.8|875.8|79
1603789200000|2020-10-27 09:00:00|880.9|875.9|880.3|875.3|881|876|879.9|874.9|123
1603789500000|2020-10-27 09:05:00|880.2|875.2|879.1|874.1|880.5|875.5|879.1|874.1|88
1603789800000|2020-10-27 09:10:00|879.3|874.3|879.7|874.7|879.8|874.8|879|874|86
1603790100000|2020-10-27 09:15:00|879.6|874.6|879.2|874.2|880|875|878.2|873.2|84
1603790400000|2020-10-27 09:20:00|879.5|874.5|879.9|874.9|880.1|875.1|879.1|874.1|70
1603790700000|2020-10-27 09:25:00|880|875|880.4|875.4|881.2|876.2|879.8|874.8|63
1603791000000|2020-10-27 09:30:00|880.3|875.3|881.3|876.3|881.3|876.3|879.9|874.9|100
1603791300000|2020-10-27 09:35:00|881.4|876.4|881.1|876.1|881.5|876.5|880.7|875.7|83
1603791600000|2020-10-27 09:40:00|881|876|880.6|875.6|881.1|876.1|880.3|875.3|52
1603791900000|2020-10-27 09:45:00|880.5|875.5|876.3|871.3|881.2|876.2|876|871|93
1603792200000|2020-10-27 09:50:00|876.4|871.4|876.6|871.6|876.9|871.9|875.8|870.8|64
1603792500000|2020-10-27 09:55:00|876.4|871.4|876.4|871.4|876.7|871.7|875.6|870.6|81
1603792800000|2020-10-27 10:00:00|876.5|871.5|877|872|877.6|872.6|876.5|871.5|72
1603793100000|2020-10-27 10:05:00|877.1|872.1|877.1|872.1|877.4|872.4|876.7|871.7|65
1603793400000|2020-10-27 10:10:00|877.2|872.2|876.8|871.8|877.2|872.2|876.5|871.5|76
1603793700000|2020-10-27 10:15:00|876.9|871.9|878.5|873.5|878.8|873.8|876.8|871.8|72
1603794000000|2020-10-27 10:20:00|878.6|873.6|878.2|873.2|878.7|873.7|878|873|72
1603794300000|2020-10-27 10:25:00|878.3|873.3|878.6|873.6|879|874|878|873|80
1603794600000|2020-10-27 10:30:00|878.5|873.5|878.4|873.4|878.9|873.9|878.1|873.1|80
1603794900000|2020-10-27 10:35:00|878.5|873.5|878.3|873.3|878.6|873.6|877.7|872.7|56
1603795200000|2020-10-27 10:40:00|878.4|873.4|879.6|874.6|879.6|874.6|878|873|81
1603795500000|2020-10-27 10:45:00|879.5|874.5|878.5|873.5|879.6|874.6|878|873|59
1603795800000|2020-10-27 10:50:00|878.4|873.4|879.6|874.6|879.7|874.7|878.4|873.4|46
1603796100000|2020-10-27 10:55:00|879.5|874.5|880.5|875.5|880.5|875.5|879.5|874.5|46
1603796400000|2020-10-27 11:00:00|880.4|875.4|880.2|875.2|880.5|875.5|880.1|875.1|48
1603796700000|2020-10-27 11:05:00|880.1|875.1|879.4|874.4|880.2|875.2|879.2|874.2|34
1603797000000|2020-10-27 11:10:00|879.5|874.5|880.5|875.5|880.7|875.7|879.4|874.4|45
1603797300000|2020-10-27 11:15:00|880.6|875.6|880.5|875.5|880.9|875.9|880.1|875.1|49
1603797600000|2020-10-27 11:20:00|880.7|875.7|881|876|881.4|876.4|880.6|875.6|60
1603797900000|2020-10-27 11:25:00|880.9|875.9|881.4|876.4|881.4|876.4|880.5|875.5|80
1603798200000|2020-10-27 11:30:00|881.3|876.3|880.7|875.7|881.7|876.7|880.2|875.2|63
1603798500000|2020-10-27 11:35:00|880.8|875.8|881.5|876.5|881.5|876.5|880.4|875.4|51
1603798800000|2020-10-27 11:40:00|881.7|876.7|881.8|876.8|882.1|877.1|881.4|876.4|43
1603799100000|2020-10-27 11:45:00|881.9|876.9|882.3|877.3|882.4|877.4|881.7|876.7|91
1603799400000|2020-10-27 11:50:00|882.2|877.2|882|877|882.6|877.6|881.5|876.5|77
1603799700000|2020-10-27 11:55:00|881.8|876.8|881.4|876.4|882|877|880.7|875.7|90
1603800000000|2020-10-27 12:00:00|881.5|876.5|884.2|879.2|884.8|879.8|881.5|876.5|170
1603800300000|2020-10-27 12:05:00|884|879|885.2|880.2|885.9|880.9|883.6|878.6|79
1603800600000|2020-10-27 12:10:00|885|880|884.5|879.5|885.2|880.2|883.6|878.6|56
1603800900000|2020-10-27 12:15:00|884.6|879.6|884.8|879.8|885.2|880.2|884.5|879.5|32
1603801200000|2020-10-27 12:20:00|885.1|880.1|884.8|879.8|886.3|881.3|884.5|879.5|89
1603801500000|2020-10-27 12:25:00|885|880|883.9|878.9|885|880|883.8|878.8|85
1603801800000|2020-10-27 12:30:00|883.8|878.8|883.6|878.6|884.1|879.1|882.7|877.7|152
1603802100000|2020-10-27 12:35:00|883.5|878.5|881.1|876.1|883.6|878.6|880.9|875.9|93
1603802400000|2020-10-27 12:40:00|881.2|876.2|879.9|874.9|881.6|876.6|879.7|874.7|96
1603802700000|2020-10-27 12:45:00|880.1|875.1|880.2|875.2|880.7|875.7|879.6|874.6|66
1603803000000|2020-10-27 12:50:00|880.3|875.3|880.2|875.2|880.7|875.7|880.1|875.1|64
1603803300000|2020-10-27 12:55:00|880.4|875.4|881|876|881.1|876.1|880.4|875.4|93
1603803600000|2020-10-27 13:00:00|881.1|876.1|881.4|876.4|881.5|876.5|880.6|875.6|138
1603803900000|2020-10-27 13:05:00|881.3|876.3|882|877|882.6|877.6|880.9|875.9|129
1603804200000|2020-10-27 13:10:00|882.1|877.1|882|877|883.3|878.3|881.9|876.9|102
1603804500000|2020-10-27 13:15:00|881.7|876.7|880.2|875.2|881.7|876.7|880.1|875.1|85
1603804800000|2020-10-27 13:20:00|880.1|875.1|882.2|877.2|882.2|877.2|879.8|874.8|81
1603805100000|2020-10-27 13:25:00|882.1|877.1|881.7|876.7|882.2|877.2|881.4|876.4|86
1603805400000|2020-10-27 13:30:00|881.6|876.6|879.2|874.2|881.8|876.8|878.2|873.2|297
1603805700000|2020-10-27 13:35:00|879.1|874.1|882.2|877.2|882.3|877.3|878.5|873.5|222
1603806000000|2020-10-27 13:40:00|882.4|877.4|884.2|879.2|884.6|879.6|882.1|877.1|244
1603806300000|2020-10-27 13:45:00|884.3|879.3|883.3|878.3|884.8|879.8|882.3|877.3|214
1603806600000|2020-10-27 13:50:00|883.2|878.2|883.7|878.7|883.9|878.9|882.6|877.6|220
1603806900000|2020-10-27 13:55:00|883.6|878.6|883.6|878.6|884|879|882.7|877.7|154
1603807200000|2020-10-27 14:00:00|883.7|878.7|884.1|879.1|885.6|880.6|883.2|878.2|194
1603807500000|2020-10-27 14:05:00|884|879|885.2|880.2|886.8|881.8|883.8|878.8|179
1603807800000|2020-10-27 14:10:00|885.4|880.4|883.9|878.9|885.9|880.9|883.8|878.8|139
1603808100000|2020-10-27 14:15:00|884|879|883.7|878.7|884.2|879.2|883.1|878.1|247
1603808400000|2020-10-27 14:20:00|883.8|878.8|883.8|878.8|884.9|879.9|882.1|877.1|188
1603808700000|2020-10-27 14:25:00|883.7|878.7|883.9|878.9|884|879|882.1|877.1|144
1603809000000|2020-10-27 14:30:00|883.8|878.8|885.1|880.1|885.2|880.2|883.1|878.1|140
1603809300000|2020-10-27 14:35:00|885.2|880.2|885.1|880.1|885.6|880.6|884.7|879.7|107
1603809600000|2020-10-27 14:40:00|885.2|880.2|885.7|880.7|886.4|881.4|885.2|880.2|143
1603809900000|2020-10-27 14:45:00|885.8|880.8|888.5|883.5|889.7|884.7|885.8|880.8|187
1603810200000|2020-10-27 14:50:00|888.7|883.7|889.2|884.2|889.2|884.2|887.6|882.6|172
1603810500000|2020-10-27 14:55:00|889.3|884.3|889.2|884.2|890.2|885.2|889.1|884.1|146
1603810800000|2020-10-27 15:00:00|889.1|884.1|889.3|884.3|889.8|884.8|888.8|883.8|259
1603811100000|2020-10-27 15:05:00|889.4|884.4|888.5|883.5|890|885|888.3|883.3|190
1603811400000|2020-10-27 15:10:00|888.4|883.4|889.2|884.2|889.5|884.5|888.4|883.4|122
1603811700000|2020-10-27 15:15:00|889.3|884.3|889.9|884.9|890.7|885.7|889.3|884.3|96
1603812000000|2020-10-27 15:20:00|889.8|884.8|889.1|884.1|891|886|888.9|883.9|145
1603812300000|2020-10-27 15:25:00|889|884|889|884|889.9|884.9|888.9|883.9|145
1603812600000|2020-10-27 15:30:00|889.1|884.1|888.4|883.4|889.3|884.3|888|883|123
1603812900000|2020-10-27 15:35:00|888.3|883.3|890.2|885.2|890.9|885.9|888|883|132
1603813200000|2020-10-27 15:40:00|890.3|885.3|889.4|884.4|890.9|885.9|889.3|884.3|113
1603813500000|2020-10-27 15:45:00|889.5|884.5|890|885|890.6|885.6|889.4|884.4|138
1603813800000|2020-10-27 15:50:00|889.9|884.9|890.1|885.1|890.4|885.4|889.8|884.8|81
1603814100000|2020-10-27 15:55:00|890|885|890.2|885.2|890.6|885.6|889.9|884.9|108
1603814400000|2020-10-27 16:00:00|890.4|885.4|889.5|884.5|891.1|886.1|889.5|884.5|62
1603814700000|2020-10-27 16:05:00|889.6|884.6|888.9|883.9|890.2|885.2|888.8|883.8|48
1603815000000|2020-10-27 16:10:00|888.8|883.8|889|884|889.3|884.3|888.1|883.1|161
1603815300000|2020-10-27 16:15:00|888.9|883.9|889.4|884.4|889.4|884.4|888.9|883.9|77
1603815600000|2020-10-27 16:20:00|889.5|884.5|890.2|885.2|890.5|885.5|889.5|884.5|118
1603815900000|2020-10-27 16:25:00|890.3|885.3|889|884|890.3|885.3|889|884|78
1603816200000|2020-10-27 16:30:00|888.9|883.9|888.3|883.3|889|884|888.2|883.2|109
1603816500000|2020-10-27 16:35:00|888.4|883.4|887.4|882.4|888.6|883.6|887.3|882.3|135
1603816800000|2020-10-27 16:40:00|887.5|882.5|887.1|882.1|887.8|882.8|886.6|881.6|82
1603817100000|2020-10-27 16:45:00|887|882|888.1|883.1|888.7|883.7|886.9|881.9|64
1603817400000|2020-10-27 16:50:00|888|883|887.7|882.7|888.2|883.2|887.3|882.3|78
1603817700000|2020-10-27 16:55:00|887.6|882.6|889.6|884.6|890.1|885.1|887.6|882.6|110
1603818000000|2020-10-27 17:00:00|889.4|884.4|889.5|884.5|891.5|886.5|888.4|883.4|154
1603818300000|2020-10-27 17:05:00|889.6|884.6|890.2|885.2|890.8|885.8|889.2|884.2|85
1603818600000|2020-10-27 17:10:00|890.4|885.4|890.5|885.5|890.6|885.6|890|885|37
1603818900000|2020-10-27 17:15:00|890.6|885.6|890.7|885.7|891|886|890.6|885.6|54
1603819200000|2020-10-27 17:20:00|890.8|885.8|891.2|886.2|891.2|886.2|890.5|885.5|55
1603819500000|2020-10-27 17:25:00|891.1|886.1|891.2|886.2|891.2|886.2|890.8|885.8|58
1603819800000|2020-10-27 17:30:00|891.4|886.4|890.2|885.2|891.5|886.5|890.1|885.1|73
1603820100000|2020-10-27 17:35:00|890.3|885.3|890.4|885.4|890.7|885.7|890.1|885.1|48
1603820400000|2020-10-27 17:40:00|890.3|885.3|889.4|884.4|890.3|885.3|889.1|884.1|94
1603820700000|2020-10-27 17:45:00|889.3|884.3|889.9|884.9|890|885|889.3|884.3|67
1603821000000|2020-10-27 17:50:00|890|885|890.4|885.4|890.7|885.7|890|885|69
1603821300000|2020-10-27 17:55:00|890.5|885.5|890.4|885.4|890.6|885.6|890.2|885.2|61
1603821600000|2020-10-27 18:00:00|890.5|885.5|890.5|885.5|890.7|885.7|890.5|885.5|51
1603821900000|2020-10-27 18:05:00|890.6|885.6|890.4|885.4|890.8|885.8|890.2|885.2|42
1603822200000|2020-10-27 18:10:00|890.5|885.5|890.4|885.4|890.8|885.8|890.2|885.2|68
1603822500000|2020-10-27 18:15:00|890.5|885.5|889.1|884.1|890.6|885.6|889.1|884.1|67
1603822800000|2020-10-27 18:20:00|888.9|883.9|889.4|884.4|889.5|884.5|888.7|883.7|99
1603823100000|2020-10-27 18:25:00|889.5|884.5|890.2|885.2|890.5|885.5|889.4|884.4|53
1603823400000|2020-10-27 18:30:00|890.1|885.1|890.1|885.1|890.3|885.3|889.6|884.6|35
1603823700000|2020-10-27 18:35:00|890.3|885.3|889.9|884.9|890.5|885.5|889.4|884.4|59
1603824000000|2020-10-27 18:40:00|890|885|889.2|884.2|890|885|889.2|884.2|41
1603824300000|2020-10-27 18:45:00|888.9|883.9|888.5|883.5|889.1|884.1|887.5|882.5|124
1603824600000|2020-10-27 18:50:00|888.4|883.4|888.8|883.8|889|884|887.8|882.8|76
1603824900000|2020-10-27 18:55:00|888.7|883.7|888.2|883.2|888.7|883.7|887.9|882.9|101
1603825200000|2020-10-27 19:00:00|888.3|883.3|888.4|883.4|888.9|883.9|887.9|882.9|61
1603825500000|2020-10-27 19:05:00|888.3|883.3|887.3|882.3|888.7|883.7|887.3|882.3|122
1603825800000|2020-10-27 19:10:00|887.4|882.4|886.2|881.2|887.9|882.9|886|881|93
1603826100000|2020-10-27 19:15:00|886.1|881.1|885.8|880.8|886.2|881.2|885.5|880.5|78
1603826400000|2020-10-27 19:20:00|885.9|880.9|886.9|881.9|887.3|882.3|885.9|880.9|71
1603826700000|2020-10-27 19:25:00|887|882|886.8|881.8|887.3|882.3|886.7|881.7|57
1603827000000|2020-10-27 19:30:00|886.7|881.7|886.7|881.7|887|882|886.3|881.3|44
1603827300000|2020-10-27 19:35:00|886.6|881.6|887.5|882.5|887.5|882.5|886.6|881.6|86
1603827600000|2020-10-27 19:40:00|887.4|882.4|887.4|882.4|887.7|882.7|887.2|882.2|76
1603827900000|2020-10-27 19:45:00|887.3|882.3|886.9|881.9|887.4|882.4|886.8|881.8|33
1603828200000|2020-10-27 19:50:00|886.7|881.7|886.8|881.8|887.1|882.1|886.4|881.4|57
1603828500000|2020-10-27 19:55:00|886.7|881.7|886.5|881.5|887|882|886.4|881.4|70
1603828800000|2020-10-27 20:00:00|886.6|881.6|886.5|881.5|886.9|881.9|886.5|881.5|62
1603829100000|2020-10-27 20:05:00|886.4|881.4|886.4|881.4|886.8|881.8|886.3|881.3|45
1603829400000|2020-10-27 20:10:00|886.5|881.5|885.9|880.9|886.6|881.6|885.5|880.5|87
1603829700000|2020-10-27 20:15:00|885.8|880.8|886.1|881.1|886.2|881.2|885.8|880.8|12
1603830000000|2020-10-27 20:20:00|886.2|881.2|886.4|881.4|886.4|881.4|886.1|881.1|9
1603830300000|2020-10-27 20:25:00|886.5|881.5|886.5|881.5|886.5|881.5|886.4|881.4|5
1603830600000|2020-10-27 20:30:00|886.3|881.3|885.8|880.8|886.5|881.5|885.5|880.5|33
1603830900000|2020-10-27 20:35:00|885.9|880.9|886.2|881.2|886.2|881.2|885.8|880.8|11
1603831200000|2020-10-27 20:40:00|886.1|881.1|885.5|880.5|886.1|881.1|885.5|880.5|25
1603831500000|2020-10-27 20:45:00|885.4|880.4|884.8|879.8|885.4|880.4|884.6|879.6|54
1603831800000|2020-10-27 20:50:00|884.7|879.7|885.4|880.4|885.4|880.4|884.6|879.6|35
1603832100000|2020-10-27 20:55:00|885.2|880.2|885.1|880.1|885.7|880.7|885.1|880.1|34
1603836000000|2020-10-27 22:00:00|892.7|872.7|885.3|880.3|892.9|880.3|885.1|872.5|13
1603836300000|2020-10-27 22:05:00|885.1|880.1|884.9|879.9|885.3|880.3|884.6|879.6|27
1603836600000|2020-10-27 22:10:00|885|880|883.6|878.6|885|880|883.4|878.4|27
1603836900000|2020-10-27 22:15:00|883.4|878.4|883.5|878.5|883.9|878.9|883.3|878.3|38
1603837200000|2020-10-27 22:20:00|883.8|878.8|883.9|878.9|884.1|879.1|882.8|877.8|59
1603837500000|2020-10-27 22:25:00|883.8|878.8|883.4|878.4|884.2|879.2|883.2|878.2|54
1603837800000|2020-10-27 22:30:00|883.2|878.2|883.4|878.4|884|879|883|878|77
1603838100000|2020-10-27 22:35:00|883.3|878.3|883.4|878.4|883.5|878.5|883.1|878.1|60
1603838400000|2020-10-27 22:40:00|883.3|878.3|882.1|877.1|883.4|878.4|882.1|877.1|32
1603838700000|2020-10-27 22:45:00|882.3|877.3|882.1|877.1|883|878|882.1|877.1|33
1603839000000|2020-10-27 22:50:00|882.2|877.2|881.4|876.4|882.2|877.2|880.3|875.3|48
1603839300000|2020-10-27 22:55:00|881.3|876.3|880.1|875.1|882.3|877.3|879.9|874.9|36
1603839600000|2020-10-27 23:00:00|880.2|875.2|881.4|876.4|881.4|876.4|880.2|875.2|24
1603839900000|2020-10-27 23:05:00|881.7|876.7|881.7|876.7|882.1|877.1|881.6|876.6|23
1603840200000|2020-10-27 23:10:00|881.8|876.8|881.5|876.5|882.1|877.1|881.3|876.3|37
1603840500000|2020-10-27 23:15:00|881.6|876.6|882.3|877.3|882.4|877.4|881.6|876.6|18
1603840800000|2020-10-27 23:20:00|882.1|877.1|881.8|876.8|882.1|877.1|881.4|876.4|40
1603841100000|2020-10-27 23:25:00|881.9|876.9|881.9|876.9|882.2|877.2|881.8|876.8|21
1603841400000|2020-10-27 23:30:00|882|877|881.8|876.8|882.3|877.3|881.7|876.7|23
1603841700000|2020-10-27 23:35:00|881.9|876.9|882.1|877.1|882.2|877.2|881.6|876.6|25
1603842000000|2020-10-27 23:40:00|882.2|877.2|881.6|876.6|882.2|877.2|881.6|876.6|16
1603842300000|2020-10-27 23:45:00|881.5|876.5|882.1|877.1|882.2|877.2|881.5|876.5|35
1603842600000|2020-10-27 23:50:00|882|877|882.2|877.2|882.4|877.4|882|877|10
1603842900000|2020-10-27 23:55:00|882.1|877.1|882.1|877.1|882.4|877.4|881.9|876.9|23
1603843200000|2020-10-28 00:00:00|882|877|880.9|875.9|882|877|880.9|875.9|53
1603843500000|2020-10-28 00:05:00|881|876|879.9|874.9|881.7|876.7|879.8|874.8|117
1603843800000|2020-10-28 00:10:00|880|875|880.4|875.4|881.2|876.2|880|875|99
1603844100000|2020-10-28 00:15:00|880.5|875.5|881.3|876.3|881.8|876.8|880.4|875.4|35
1603844400000|2020-10-28 00:20:00|881.2|876.2|883.1|878.1|883.1|878.1|881|876|42
1603844700000|2020-10-28 00:25:00|883|878|883.7|878.7|884.2|879.2|882.5|877.5|67
1603845000000|2020-10-28 00:30:00|883.5|878.5|882.2|877.2|883.7|878.7|882.2|877.2|59
1603845300000|2020-10-28 00:35:00|882.1|877.1|882.8|877.8|883.1|878.1|881.5|876.5|48
1603845600000|2020-10-28 00:40:00|882.7|877.7|882.9|877.9|883|878|882.4|877.4|26
1603845900000|2020-10-28 00:45:00|883|878|883|878|883.1|878.1|882.2|877.2|50
1603846200000|2020-10-28 00:50:00|882.8|877.8|884.3|879.3|884.4|879.4|882.8|877.8|43
1603846500000|2020-10-28 00:55:00|884.4|879.4|884.2|879.2|885.2|880.2|884.1|879.1|58
1603846800000|2020-10-28 01:00:00|884.3|879.3|884.1|879.1|884.7|879.7|883.8|878.8|92
1603847100000|2020-10-28 01:05:00|884|879|884.4|879.4|884.4|879.4|883.9|878.9|34
1603847400000|2020-10-28 01:10:00|884.5|879.5|884.4|879.4|884.5|879.5|884|879|25
1603847700000|2020-10-28 01:15:00|884.5|879.5|884.4|879.4|884.5|879.5|884|879|34
1603848000000|2020-10-28 01:20:00|884.5|879.5|884.2|879.2|884.5|879.5|884|879|24
1603848300000|2020-10-28 01:25:00|884.3|879.3|885.4|880.4|885.5|880.5|883.7|878.7|41
1603848600000|2020-10-28 01:30:00|885.3|880.3|885.8|880.8|886.3|881.3|885.2|880.2|48
1603848900000|2020-10-28 01:35:00|885.7|880.7|885.8|880.8|886.2|881.2|885.7|880.7|68
1603849200000|2020-10-28 01:40:00|885.7|880.7|885.2|880.2|885.9|880.9|884.9|879.9|53
1603849500000|2020-10-28 01:45:00|885.3|880.3|884.5|879.5|887.5|880.4|882.3|876.3|71
1603849800000|2020-10-28 01:50:00|884.4|879.4|884.7|879.7|884.8|879.8|884.1|879.1|32
1603850100000|2020-10-28 01:55:00|884.6|879.6|884.9|879.9|885.3|880.3|884.5|879.5|17
1603850400000|2020-10-28 02:00:00|884.8|879.8|884.8|879.8|884.9|879.9|884.2|879.2|35
1603850700000|2020-10-28 02:05:00|884.5|879.5|884.2|879.2|884.7|879.7|884.1|879.1|47
1603851000000|2020-10-28 02:10:00|884.1|879.1|884.6|879.6|884.7|879.7|883.9|878.9|49
1603851300000|2020-10-28 02:15:00|884.5|879.5|884.4|879.4|884.9|879.9|884.4|879.4|47
1603851600000|2020-10-28 02:20:00|884.3|879.3|884.8|879.8|885|880|883.7|878.7|48
1603851900000|2020-10-28 02:25:00|884.7|879.7|884.9|879.9|884.9|879.9|884.5|879.5|39
1603852200000|2020-10-28 02:30:00|884.8|879.8|885|880|885.2|880.2|884.8|879.8|49
1603852500000|2020-10-28 02:35:00|884.9|879.9|885.6|880.6|885.7|880.7|884.9|879.9|36
1603852800000|2020-10-28 02:40:00|885.7|880.7|885.4|880.4|885.9|880.9|885.4|880.4|26
1603853100000|2020-10-28 02:45:00|885.3|880.3|885.9|880.9|886.2|881.2|885|880|72
1603853400000|2020-10-28 02:50:00|886|881|885.8|880.8|886.1|881.1|885.6|880.6|29
1603853700000|2020-10-28 02:55:00|885.9|880.9|885.8|880.8|886|881|885.7|880.7|21
1603854000000|2020-10-28 03:00:00|885.7|880.7|885.2|880.2|885.8|880.8|885.2|880.2|42
1603854300000|2020-10-28 03:05:00|885.1|880.1|885.5|880.5|885.6|880.6|885.1|880.1|21
1603854600000|2020-10-28 03:10:00|885.4|880.4|885.5|880.5|885.6|880.6|885.3|880.3|20
1603854900000|2020-10-28 03:15:00|885.6|880.6|886.2|881.2|886.3|881.3|885.6|880.6|27
1603855200000|2020-10-28 03:20:00|886.4|881.4|886.5|881.5|886.5|881.5|886.2|881.2|31
1603855500000|2020-10-28 03:25:00|886.4|881.4|887.7|882.7|887.8|882.8|886.4|881.4|30
1603855800000|2020-10-28 03:30:00|887.8|882.8|887.8|882.8|888.2|883.2|887.5|882.5|51
1603856100000|2020-10-28 03:35:00|888|883|887.7|882.7|888|883|887.6|882.6|36
1603856400000|2020-10-28 03:40:00|887.8|882.8|887.7|882.7|887.8|882.8|887.5|882.5|45
1603856700000|2020-10-28 03:45:00|887.6|882.6|887.3|882.3|887.8|882.8|887.3|882.3|18
1603857000000|2020-10-28 03:50:00|887.4|882.4|887.6|882.6|887.6|882.6|887.3|882.3|27
1603857300000|2020-10-28 03:55:00|887.5|882.5|887.6|882.6|887.7|882.7|887.5|882.5|13
1603857600000|2020-10-28 04:00:00|887.7|882.7|888|883|888.2|883.2|887.5|882.5|42
1603857900000|2020-10-28 04:05:00|887.9|882.9|888.2|883.2|888.2|883.2|887.8|882.8|19
1603858200000|2020-10-28 04:10:00|888.1|883.1|888.2|883.2|888.3|883.3|888.1|883.1|39
1603858500000|2020-10-28 04:15:00|888.3|883.3|888.2|883.2|888.3|883.3|888|883|8
1603858800000|2020-10-28 04:20:00|888.1|883.1|888.3|883.3|888.4|883.4|888|883|46
1603859100000|2020-10-28 04:25:00|888.4|883.4|888.1|883.1|888.4|883.4|887.7|882.7|41
1603859400000|2020-10-28 04:30:00|888|883|890|885|890|885|888|883|49
1603859700000|2020-10-28 04:35:00|890.3|885.3|890.4|885.4|890.7|885.7|890.2|885.2|22
1603860000000|2020-10-28 04:40:00|890.3|885.3|890|885|890.3|885.3|889.7|884.7|46
1603860300000|2020-10-28 04:45:00|890.1|885.1|890.3|885.3|890.3|885.3|889.9|884.9|11
1603860600000|2020-10-28 04:50:00|890.1|885.1|890.1|885.1|890.2|885.2|889.8|884.8|26
1603860900000|2020-10-28 04:55:00|890.2|885.2|890.1|885.1|890.2|885.2|889.9|884.9|8
1603861200000|2020-10-28 05:00:00|890|885|890.1|885.1|890.3|885.3|889.8|884.8|22
1603861500000|2020-10-28 05:05:00|890.2|885.2|889.6|884.6|890.2|885.2|889.3|884.3|30
1603861800000|2020-10-28 05:10:00|889.7|884.7|889.7|884.7|889.8|884.8|889.5|884.5|19
1603862100000|2020-10-28 05:15:00|889.9|884.9|889.2|884.2|890.3|885.3|889.2|884.2|21
1603862400000|2020-10-28 05:20:00|889.3|884.3|889.4|884.4|889.6|884.6|889|884|41
1603862700000|2020-10-28 05:25:00|889.5|884.5|889|884|889.5|884.5|889|884|26
1603863000000|2020-10-28 05:30:00|889.1|884.1|889.1|884.1|890|885|888.9|883.9|76
1603863300000|2020-10-28 05:35:00|889.2|884.2|889.6|884.6|889.8|884.8|888.7|883.7|48
1603863600000|2020-10-28 05:40:00|889.7|884.7|890.4|885.4|890.5|885.5|889.6|884.6|37
1603863900000|2020-10-28 05:45:00|890.5|885.5|890.6|885.6|890.8|885.8|890.2|885.2|48
1603864200000|2020-10-28 05:50:00|890.8|885.8|890.3|885.3|891.1|886.1|890.2|885.2|53
1603864500000|2020-10-28 05:55:00|890.4|885.4|889.9|884.9|890.7|885.7|889.7|884.7|35
1603864800000|2020-10-28 06:00:00|890|885|890.9|885.9|891.1|886.1|889.5|884.5|128
1603865100000|2020-10-28 06:05:00|891|886|890.2|885.2|891.1|886.1|889.7|884.7|138
1603865400000|2020-10-28 06:10:00|890.3|885.3|890.4|885.4|890.8|885.8|890|885|94
1603865700000|2020-10-28 06:15:00|890.5|885.5|890.5|885.5|890.9|885.9|890.2|885.2|78
1603866000000|2020-10-28 06:20:00|890.6|885.6|890.2|885.2|890.7|885.7|889.9|884.9|59
1603866300000|2020-10-28 06:25:00|890.1|885.1|890.7|885.7|890.8|885.8|890.1|885.1|94
1603866600000|2020-10-28 06:30:00|890.6|885.6|889.8|884.8|890.8|885.8|889.8|884.8|93
1603866900000|2020-10-28 06:35:00|890|885|889.1|884.1|890|885|889.1|884.1|61
1603867200000|2020-10-28 06:40:00|889.3|884.3|889.2|884.2|889.6|884.6|889.1|884.1|50
1603867500000|2020-10-28 06:45:00|889.1|884.1|888.5|883.5|889.3|884.3|888.4|883.4|76
1603867800000|2020-10-28 06:50:00|888.4|883.4|887.8|882.8|888.6|883.6|887.1|882.1|154
1603868100000|2020-10-28 06:55:00|887.7|882.7|887.6|882.6|887.8|882.8|887.1|882.1|126
1603868400000|2020-10-28 07:00:00|887.5|882.5|888.4|883.4|888.9|883.9|887.4|882.4|91
1603868700000|2020-10-28 07:05:00|888.3|883.3|888.1|883.1|889|884|887.9|882.9|72
1603869000000|2020-10-28 07:10:00|888|883|888.3|883.3|888.6|883.6|887.4|882.4|160
1603869300000|2020-10-28 07:15:00|888.1|883.1|887.9|882.9|888.3|883.3|887.2|882.2|138
1603869600000|2020-10-28 07:20:00|888|883|886.4|881.4|888|883|886|881|110
1603869900000|2020-10-28 07:25:00|886.3|881.3|887.3|882.3|887.6|882.6|886.3|881.3|85
1603870200000|2020-10-28 07:30:00|887.4|882.4|888.1|883.1|888.1|883.1|886.9|881.9|114
1603870500000|2020-10-28 07:35:00|888.2|883.2|888|883|888.5|883.5|887.5|882.5|106
1603870800000|2020-10-28 07:40:00|887.9|882.9|888.3|883.3|888.6|883.6|887.3|882.3|79
1603871100000|2020-10-28 07:45:00|888.4|883.4|888.9|883.9|889.1|884.1|888.3|883.3|54
1603871400000|2020-10-28 07:50:00|888.8|883.8|888.6|883.6|889.4|884.4|888.6|883.6|82
1603871700000|2020-10-28 07:55:00|888.7|883.7|887.3|882.3|889|884|887.3|882.3|66
1603872000000|2020-10-28 08:00:00|887.4|882.4|887.6|882.6|888.7|883.7|886.9|881.9|156
1603872300000|2020-10-28 08:05:00|887.5|882.5|887.7|882.7|887.8|882.8|887.2|882.2|129
1603872600000|2020-10-28 08:10:00|887.6|882.6|885.8|880.8|887.8|882.8|885.1|880.1|133
1603872900000|2020-10-28 08:15:00|885.5|880.5|881.8|876.8|885.5|880.5|881.7|876.7|176
1603873200000|2020-10-28 08:20:00|881.9|876.9|881.6|876.6|882.2|877.2|880.8|875.8|208
1603873500000|2020-10-28 08:25:00|881.4|876.4|881.9|876.9|883.1|878.1|881.2|876.2|169
1603873800000|2020-10-28 08:30:00|881.8|876.8|880.8|875.8|882.7|877.7|880.8|875.8|169
1603874100000|2020-10-28 08:35:00|880.7|875.7|879.8|874.8|881.2|876.2|878.8|873.8|180
1603874400000|2020-10-28 08:40:00|879.7|874.7|883.1|878.1|883.4|878.4|879.5|874.5|117
1603874700000|2020-10-28 08:45:00|882.9|877.9|882.9|877.9|883.2|878.2|881.4|876.4|83
1603875000000|2020-10-28 08:50:00|883|878|882.7|877.7|884.2|879.2|882.4|877.4|69
1603875300000|2020-10-28 08:55:00|882.6|877.6|883.3|878.3|883.7|878.7|882.5|877.5|88
1603875600000|2020-10-28 09:00:00|883.2|878.2|883.7|878.7|883.9|878.9|881.9|876.9|107
1603875900000|2020-10-28 09:05:00|883.8|878.8|884|879|884.4|879.4|883.4|878.4|76
1603876200000|2020-10-28 09:10:00|883.9|878.9|883.5|878.5|883.9|878.9|882.8|877.8|74
1603876500000|2020-10-28 09:15:00|883.3|878.3|882.1|877.1|883.5|878.5|882.1|877.1|54
1603876800000|2020-10-28 09:20:00|882.2|877.2|882.2|877.2|882.6|877.6|881.7|876.7|89
1603877100000|2020-10-28 09:25:00|882.3|877.3|881.7|876.7|882.7|877.7|881.5|876.5|101
1603877400000|2020-10-28 09:30:00|881.9|876.9|882.1|877.1|882.2|877.2|880.7|875.7|108
1603877700000|2020-10-28 09:35:00|882|877|881|876|882.2|877.2|880.9|875.9|96
1603878000000|2020-10-28 09:40:00|880.8|875.8|880.3|875.3|881.2|876.2|880|875|137
1603878300000|2020-10-28 09:45:00|880.2|875.2|878.4|873.4|880.9|875.9|877.5|872.5|144
1603878600000|2020-10-28 09:50:00|878.3|873.3|880.4|875.4|880.8|875.8|878.3|873.3|94
1603878900000|2020-10-28 09:55:00|880.2|875.2|880.2|875.2|880.8|875.8|879.5|874.5|141
1603879200000|2020-10-28 10:00:00|880.3|875.3|881.1|876.1|881.2|876.2|879.3|874.3|106
1603879500000|2020-10-28 10:05:00|880.9|875.9|880.8|875.8|882.1|877.1|880.8|875.8|131
1603879800000|2020-10-28 10:10:00|880.6|875.6|880.5|875.5|880.7|875.7|879.8|874.8|97
1603880100000|2020-10-28 10:15:00|880.6|875.6|880.7|875.7|881.3|876.3|880.1|875.1|98
1603880400000|2020-10-28 10:20:00|880.6|875.6|879.6|874.6|880.6|875.6|879.5|874.5|90
1603880700000|2020-10-28 10:25:00|879.7|874.7|878.7|873.7|879.7|874.7|878.3|873.3|84
1603881000000|2020-10-28 10:30:00|878.5|873.5|878.5|873.5|879.4|874.4|878.5|873.5|105
1603881300000|2020-10-28 10:35:00|878.6|873.6|878.9|873.9|879.4|874.4|878.2|873.2|77
1603881600000|2020-10-28 10:40:00|878.8|873.8|877.2|872.2|879.2|874.2|876.9|871.9|77
1603881900000|2020-10-28 10:45:00|877.1|872.1|875.9|870.9|877.3|872.3|875.9|870.9|98
1603882200000|2020-10-28 10:50:00|875.7|870.7|875.6|870.6|876.2|871.2|875|870|114
1603882500000|2020-10-28 10:55:00|875.5|870.5|875.6|870.6|876.1|871.1|875.3|870.3|75
1603882800000|2020-10-28 11:00:00|875.9|870.9|875.7|870.7|876.3|871.3|874.3|869.3|181
1603883100000|2020-10-28 11:05:00|875.6|870.6|871.5|866.5|875.8|870.8|869.8|864.8|330
1603883400000|2020-10-28 11:10:00|871.4|866.4|874|869|874.1|869.1|870.4|865.4|173
1603883700000|2020-10-28 11:15:00|873.9|868.9|874.9|869.9|875.3|870.3|873.5|868.5|254
1603884000000|2020-10-28 11:20:00|875.1|870.1|877.2|872.2|877.9|872.9|874.5|869.5|214
1603884300000|2020-10-28 11:25:00|877.1|872.1|877|872|877.8|872.8|876.3|871.3|161
1603884600000|2020-10-28 11:30:00|876.9|871.9|875.5|870.5|878.6|873.6|875.5|870.5|141
1603884900000|2020-10-28 11:35:00|875.4|870.4|874.1|869.1|875.5|870.5|872.6|867.6|134
1603885200000|2020-10-28 11:40:00|874|869|873.9|868.9|874|869|872.6|867.6|139
1603885500000|2020-10-28 11:45:00|874|869|875.6|870.6|876.7|871.7|873.4|868.4|145
1603885800000|2020-10-28 11:50:00|875.7|870.7|875.6|870.6|876.3|871.3|874.5|869.5|144
1603886100000|2020-10-28 11:55:00|875.9|870.9|874.6|869.6|876.7|871.7|873.8|868.8|126
1603886400000|2020-10-28 12:00:00|874.5|869.5|874.2|869.2|874.9|869.9|872.6|867.6|191
1603886700000|2020-10-28 12:05:00|874.1|869.1|872.1|867.1|874.7|869.7|870.9|865.9|192
1603887000000|2020-10-28 12:10:00|872.2|867.2|869.9|864.9|872.2|867.2|869.5|864.5|206
1603887300000|2020-10-28 12:15:00|870|865|869.3|864.3|870.5|865.5|868.6|863.6|320
1603887600000|2020-10-28 12:20:00|869.2|864.2|866.7|861.7|869.2|864.2|865.9|860.9|284
1603887900000|2020-10-28 12:25:00|866.8|861.8|866.5|861.5|867.3|862.3|866.1|861.1|206
1603888200000|2020-10-28 12:30:00|866.6|861.6|862.7|857.7|868|863|861.9|856.9|277
1603888500000|2020-10-28 12:35:00|862.9|857.9|860.9|855.9|862.9|857.9|859.7|854.7|225
1603888800000|2020-10-28 12:40:00|861|856|861.1|856.1|862.9|857.9|858.8|853.8|353
1603889100000|2020-10-28 12:45:00|860.9|855.9|864.2|859.2|864.2|859.2|859.4|854.4|360
1603889400000|2020-10-28 12:50:00|864.1|859.1|867.7|862.7|868.3|863.3|863.6|858.6|258
1603889700000|2020-10-28 12:55:00|867.6|862.6|868.5|863.5|869.9|864.9|866.7|861.7|183
1603890000000|2020-10-28 13:00:00|868.4|863.4|867.8|862.8|869|864|866.7|861.7|205
1603890300000|2020-10-28 13:05:00|867.5|862.5|864.4|859.4|867.5|862.5|864.2|859.2|271
1603890600000|2020-10-28 13:10:00|864.5|859.5|865.2|860.2|865.8|860.8|863|858|227
1603890900000|2020-10-28 13:15:00|865.1|860.1|861.3|856.3|865.1|860.1|860.7|855.7|178
1603891200000|2020-10-28 13:20:00|861.2|856.2|862.7|857.7|863.8|858.8|860.4|855.4|174
1603891500000|2020-10-28 13:25:00|862.9|857.9|864|859|864.4|859.4|861.4|856.4|198
1603891800000|2020-10-28 13:30:00|863.9|858.9|863.3|858.3|864|859|861.7|856.7|393
1603892100000|2020-10-28 13:35:00|863.2|858.2|866.7|861.7|866.9|861.9|862.4|857.4|336
1603892400000|2020-10-28 13:40:00|866.8|861.8|865.1|860.1|866.9|861.9|863.8|858.8|334
1603892700000|2020-10-28 13:45:00|865|860|867.6|862.6|868|863|864.4|859.4|220
1603893000000|2020-10-28 13:50:00|867.5|862.5|866.1|861.1|867.5|862.5|865|860|273
1603893300000|2020-10-28 13:55:00|866.2|861.2|867|862|867.4|862.4|864.3|859.3|324
1603893600000|2020-10-28 14:00:00|866.9|861.9|866.3|861.3|868.1|863.1|864.9|859.9|401
1603893900000|2020-10-28 14:05:00|866.2|861.2|867.5|862.5|867.8|862.8|865.4|860.4|227
1603894200000|2020-10-28 14:10:00|866.8|861.8|866.7|861.7|867.8|862.8|865|860|249
1603894500000|2020-10-28 14:15:00|866.5|861.5|865|860|866.6|861.6|864.5|859.5|347
1603894800000|2020-10-28 14:20:00|865.1|860.1|864.5|859.5|865.9|860.9|863.6|858.6|304
1603895100000|2020-10-28 14:25:00|864.7|859.7|865.1|860.1|865.2|860.2|863.6|858.6|224
1603895400000|2020-10-28 14:30:00|865.2|860.2|867.9|862.9|868.2|863.2|863|858|352
1603895700000|2020-10-28 14:35:00|867.8|862.8|872.6|867.6|872.7|867.7|866.6|861.6|419
1603896000000|2020-10-28 14:40:00|872.5|867.5|873.8|868.8|875|870|872.3|867.3|368
1603896300000|2020-10-28 14:45:00|873.9|868.9|874.2|869.2|874.3|869.3|871.9|866.9|310
1603896600000|2020-10-28 14:50:00|874.3|869.3|870.5|865.5|875.8|870.8|869.5|864.5|340
1603896900000|2020-10-28 14:55:00|870.3|865.3|869.1|864.1|870.4|865.4|866.8|861.8|232
1603897200000|2020-10-28 15:00:00|869|864|866.9|861.9|869|864|865.5|860.5|326
1603897500000|2020-10-28 15:05:00|867.2|862.2|870.4|865.4|871|866|867.2|862.2|251
1603897800000|2020-10-28 15:10:00|870.3|865.3|872.2|867.2|872.3|867.3|869.4|864.4|320
1603898100000|2020-10-28 15:15:00|872.1|867.1|872.8|867.8|872.8|867.8|871.1|866.1|277
1603898400000|2020-10-28 15:20:00|873|868|872.3|867.3|873.3|868.3|871.3|866.3|264
1603898700000|2020-10-28 15:25:00|872.2|867.2|871.6|866.6|872.8|867.8|870.8|865.8|259
1603899000000|2020-10-28 15:30:00|871.3|866.3|869.8|864.8|872.4|867.4|868.8|863.8|246
1603899300000|2020-10-28 15:35:00|869.9|864.9|871.7|866.7|872|867|868.6|863.6|208
1603899600000|2020-10-28 15:40:00|871.4|866.4|872.8|867.8|873.1|868.1|870.6|865.6|215
1603899900000|2020-10-28 15:45:00|872.7|867.7|877.7|872.7|878.3|873.3|872.7|867.7|284
1603900200000|2020-10-28 15:50:00|877.6|872.6|881.4|876.4|881.7|876.7|877.3|872.3|216
1603900500000|2020-10-28 15:55:00|881.6|876.6|881.2|876.2|883.1|878.1|880.7|875.7|309
1603900800000|2020-10-28 16:00:00|881.3|876.3|879|874|881.8|876.8|878.1|873.1|237
1603901100000|2020-10-28 16:05:00|879.1|874.1|880|875|881.9|876.9|879.1|874.1|227
1603901400000|2020-10-28 16:10:00|879.9|874.9|880|875|882.2|877.2|879.8|874.8|161
1603901700000|2020-10-28 16:15:00|880.2|875.2|880.1|875.1|881.1|876.1|879.2|874.2|171
1603902000000|2020-10-28 16:20:00|880.2|875.2|879.6|874.6|881|876|879.3|874.3|160
1603902300000|2020-10-28 16:25:00|879.5|874.5|880|875|880.5|875.5|879.5|874.5|121
1603902600000|2020-10-28 16:30:00|879.9|874.9|880.4|875.4|880.9|875.9|878.5|873.5|174
1603902900000|2020-10-28 16:35:00|880.7|875.7|876.4|871.4|881.1|876.1|876.2|871.2|174
1603903200000|2020-10-28 16:40:00|876.3|871.3|875.7|870.7|876.8|871.8|874.6|869.6|166
1603903500000|2020-10-28 16:45:00|875.8|870.8|876.4|871.4|877.5|872.5|875.7|870.7|179
1603903800000|2020-10-28 16:50:00|876.5|871.5|875.3|870.3|877.1|872.1|874.8|869.8|200
1603904100000|2020-10-28 16:55:00|875.4|870.4|877.6|872.6|878.3|873.3|875.2|870.2|225
1603904400000|2020-10-28 17:00:00|877.5|872.5|876.8|871.8|878.5|873.5|876.1|871.1|303
1603904700000|2020-10-28 17:05:00|876.7|871.7|874.8|869.8|877.1|872.1|874.6|869.6|200
1603905000000|2020-10-28 17:10:00|874.7|869.7|873.2|868.2|875|870|872.5|867.5|184
1603905300000|2020-10-28 17:15:00|873.1|868.1|872.8|867.8|873.6|868.6|871.3|866.3|160
1603905600000|2020-10-28 17:20:00|872.9|867.9|872.8|867.8|872.9|867.9|871.3|866.3|176
1603905900000|2020-10-28 17:25:00|872.7|867.7|872.6|867.6|873.4|868.4|871.5|866.5|216
1603906200000|2020-10-28 17:30:00|872.5|867.5|874.6|869.6|874.6|869.6|872.5|867.5|139
1603906500000|2020-10-28 17:35:00|874.4|869.4|876|871|876.3|871.3|874.3|869.3|199
1603906800000|2020-10-28 17:40:00|876.1|871.1|875.2|870.2|876.3|871.3|874.7|869.7|119
1603907100000|2020-10-28 17:45:00|875.3|870.3|875.2|870.2|876|871|874.4|869.4|145
1603907400000|2020-10-28 17:50:00|875.3|870.3|876.3|871.3|876.4|871.4|874.9|869.9|127
1603907700000|2020-10-28 17:55:00|876.2|871.2|877.2|872.2|877.5|872.5|876.1|871.1|137
1603908000000|2020-10-28 18:00:00|877.3|872.3|876.7|871.7|877.4|872.4|875.9|870.9|198
1603908300000|2020-10-28 18:05:00|876.8|871.8|876.4|871.4|877.6|872.6|876|871|189
1603908600000|2020-10-28 18:10:00|876.5|871.5|875.5|870.5|876.5|871.5|874.9|869.9|126
1603908900000|2020-10-28 18:15:00|875.3|870.3|874.9|869.9|875.5|870.5|874.1|869.1|89
1603909200000|2020-10-28 18:20:00|874.7|869.7|877.2|872.2|877.2|872.2|874.7|869.7|109
1603909500000|2020-10-28 18:25:00|877.1|872.1|878.2|873.2|879.4|874.4|877.1|872.1|159
1603909800000|2020-10-28 18:30:00|878|873|877.9|872.9|878.7|873.7|876.8|871.8|138
1603910100000|2020-10-28 18:35:00|877.7|872.7|876.6|871.6|877.8|872.8|876.5|871.5|144
1603910400000|2020-10-28 18:40:00|876.5|871.5|877.1|872.1|877.6|872.6|876.4|871.4|113
1603910700000|2020-10-28 18:45:00|876.9|871.9|876.4|871.4|877.5|872.5|876.4|871.4|100
1603911000000|2020-10-28 18:50:00|876.5|871.5|875.7|870.7|877.2|872.2|875.4|870.4|132
1603911300000|2020-10-28 18:55:00|875.8|870.8|876.6|871.6|877.7|872.7|875.6|870.6|204
1603911600000|2020-10-28 19:00:00|876.7|871.7|876.1|871.1|876.9|871.9|875.8|870.8|172
1603911900000|2020-10-28 19:05:00|876|871|875.9|870.9|876.6|871.6|875.6|870.6|175
1603912200000|2020-10-28 19:10:00|876|871|875.5|870.5|876.1|871.1|875|870|161
1603912500000|2020-10-28 19:15:00|875.4|870.4|875.2|870.2|876.1|871.1|875|870|136
1603912800000|2020-10-28 19:20:00|875.1|870.1|876.2|871.2|876.4|871.4|874.8|869.8|129
1603913100000|2020-10-28 19:25:00|876|871|875.3|870.3|876.5|871.5|875.3|870.3|123
1603913400000|2020-10-28 19:30:00|875.4|870.4|877.3|872.3|877.7|872.7|875.4|870.4|173
1603913700000|2020-10-28 19:35:00|877.4|872.4|875.7|870.7|877.4|872.4|875.6|870.6|109
1603914000000|2020-10-28 19:40:00|875.8|870.8|876.7|871.7|877.1|872.1|875.8|870.8|116
1603914300000|2020-10-28 19:45:00|876.9|871.9|876.2|871.2|877.2|872.2|876.1|871.1|113
1603914600000|2020-10-28 19:50:00|875.9|870.9|875.2|870.2|876.1|871.1|875.2|870.2|148
1603914900000|2020-10-28 19:55:00|875.3|870.3|874.8|869.8|875.4|870.4|873.4|868.4|159
1603915200000|2020-10-28 20:00:00|874.9|869.9|873.9|868.9|875.3|870.3|873.8|868.8|147
1603915500000|2020-10-28 20:05:00|874.1|869.1|873.9|868.9|874.4|869.4|873.7|868.7|63
1603915800000|2020-10-28 20:10:00|874|869|874.1|869.1|874.3|869.3|873.6|868.6|80
1603916100000|2020-10-28 20:15:00|874.2|869.2|873.9|868.9|874.2|869.2|873.8|868.8|14
1603916400000|2020-10-28 20:20:00|874|869|874.4|869.4|874.5|869.5|873.9|868.9|17
1603916700000|2020-10-28 20:25:00|874.5|869.5|874.2|869.2|874.6|869.6|874.2|869.2|22
1603917000000|2020-10-28 20:30:00|874.3|869.3|875|870|875.1|870.1|874|869|25
1603917300000|2020-10-28 20:35:00|874.9|869.9|874.3|869.3|875.2|870.2|874.3|869.3|20
1603917600000|2020-10-28 20:40:00|874.2|869.2|873.8|868.8|874.3|869.3|873.8|868.8|26
1603917900000|2020-10-28 20:45:00|873.9|868.9|872.6|867.6|873.9|868.9|872.3|867.3|33
1603918200000|2020-10-28 20:50:00|872.7|867.7|872.3|867.3|872.9|867.9|871.2|866.2|60
1603918500000|2020-10-28 20:55:00|872.4|867.4|872.8|867.8|873.1|868.1|872.2|867.2|44
1603922400000|2020-10-28 22:00:00|880.8|860.8|873.2|868.2|881.1|868.4|873.2|860.2|17
1603922700000|2020-10-28 22:05:00|873.4|868.4|874.2|869.2|874.2|869.2|873.4|868.4|30
1603923000000|2020-10-28 22:10:00|874.4|869.4|873.6|868.6|874.4|869.4|873.5|868.5|23
1603923300000|2020-10-28 22:15:00|873.5|868.5|874.2|869.2|874.3|869.3|873.5|868.5|12
1603923600000|2020-10-28 22:20:00|874.1|869.1|874.6|869.6|874.7|869.7|874|869|40
1603923900000|2020-10-28 22:25:00|874.7|869.7|875.8|870.8|876.5|871.5|874.7|869.7|40
1603924200000|2020-10-28 22:30:00|875.7|870.7|875.6|870.6|876.1|871.1|875.5|870.5|13
1603924500000|2020-10-28 22:35:00|875.5|870.5|875.7|870.7|875.7|870.7|875.3|870.3|11
1603924800000|2020-10-28 22:40:00|875.6|870.6|874.5|869.5|875.6|870.6|874.4|869.4|13
1603925100000|2020-10-28 22:45:00|874.4|869.4|874.5|869.5|874.6|869.6|874.2|869.2|34
1603925400000|2020-10-28 22:50:00|874.7|869.7|874.7|869.7|874.9|869.9|874.6|869.6|7
1603925700000|2020-10-28 22:55:00|874.9|869.9|874.4|869.4|874.9|869.9|874.4|869.4|31
1603926000000|2020-10-28 23:00:00|874.3|869.3|874.2|869.2|874.7|869.7|874.1|869.1|50
1603926300000|2020-10-28 23:05:00|874.3|869.3|874.4|869.4|874.5|869.5|874.2|869.2|8
1603926600000|2020-10-28 23:10:00|874.3|869.3|873.9|868.9|874.5|869.5|873.5|868.5|18
1603926900000|2020-10-28 23:15:00|873.7|868.7|873.7|868.7|873.7|868.7|873.7|868.7|1
1603927200000|2020-10-28 23:20:00|872.8|867.8|873.2|868.2|873.5|868.5|872.6|867.6|22
1603927500000|2020-10-28 23:25:00|873.3|868.3|872.5|867.5|873.3|868.3|872.3|867.3|18
1603927800000|2020-10-28 23:30:00|872.7|867.7|874.1|869.1|874.1|869.1|872.7|867.7|30
1603928100000|2020-10-28 23:35:00|874.4|869.4|874.7|869.7|874.7|869.7|874.1|869.1|20
1603928400000|2020-10-28 23:40:00|874.6|869.6|874.9|869.9|875.2|870.2|874.5|869.5|62
1603928700000|2020-10-28 23:45:00|875|870|875.7|870.7|876.1|871.1|874|869|41
1603929000000|2020-10-28 23:50:00|875.6|870.6|875.3|870.3|875.9|870.9|875|870|17
1603929300000|2020-10-28 23:55:00|875.2|870.2|876.1|871.1|876.5|871.5|875.2|870.2|37
1603929600000|2020-10-29 00:00:00|876.2|871.2|874.5|869.5|876.2|871.2|873.1|868.1|70
1603929900000|2020-10-29 00:05:00|874.4|869.4|874.6|869.6|874.6|869.6|874.1|869.1|61
1603930200000|2020-10-29 00:10:00|874.4|869.4|874.1|869.1|874.8|869.8|874|869|51
1603930500000|2020-10-29 00:15:00|874|869|874|869|874.4|869.4|873.3|868.3|53
1603930800000|2020-10-29 00:20:00|874.4|869.4|874.8|869.8|874.8|869.8|873.8|868.8|43
1603931100000|2020-10-29 00:25:00|874.9|869.9|874.2|869.2|876.1|871.1|874.1|869.1|89
1603931400000|2020-10-29 00:30:00|874.5|869.5|874.4|869.4|874.7|869.7|874.3|869.3|52
1603931700000|2020-10-29 00:35:00|874.5|869.5|873.4|868.4|874.7|869.7|873.4|868.4|42
1603932000000|2020-10-29 00:40:00|873.1|868.1|873.9|868.9|874.2|869.2|872.8|867.8|60
1603932300000|2020-10-29 00:45:00|873.6|868.6|873.9|868.9|874.3|869.3|873.6|868.6|39
1603932600000|2020-10-29 00:50:00|873.3|868.3|872.4|867.4|873.7|868.7|872|867|74
1603932900000|2020-10-29 00:55:00|872.5|867.5|871.7|866.7|873|868|871.5|866.5|48
1603933200000|2020-10-29 01:00:00|871.6|866.6|870.8|865.8|871.7|866.7|870.3|865.3|167
1603933500000|2020-10-29 01:05:00|870.7|865.7|870.7|865.7|870.9|865.9|869.8|864.8|77
1603933800000|2020-10-29 01:10:00|870.6|865.6|871|866|871.3|866.3|870.4|865.4|84
1603934100000|2020-10-29 01:15:00|870.7|865.7|870.4|865.4|870.8|865.8|869.5|864.5|93
1603934400000|2020-10-29 01:20:00|870.5|865.5|868.4|863.4|870.5|865.5|868.2|863.2|97
1603934700000|2020-10-29 01:25:00|868.5|863.5|868.8|863.8|869.4|864.4|868.4|863.4|81
1603935000000|2020-10-29 01:30:00|868.9|863.9|870.8|865.8|871.1|866.1|868.9|863.9|132
1603935300000|2020-10-29 01:35:00|870.9|865.9|871|866|871.3|866.3|870|865|69
1603935600000|2020-10-29 01:40:00|870.9|865.9|871|866|871.5|866.5|870.6|865.6|59
1603935900000|2020-10-29 01:45:00|870.9|865.9|871.4|866.4|871.6|866.6|870.9|865.9|40
1603936200000|2020-10-29 01:50:00|871.5|866.5|870.6|865.6|872|867|870.6|865.6|72
1603936500000|2020-10-29 01:55:00|870.8|865.8|870.6|865.6|871.5|866.5|870.6|865.6|94
1603936800000|2020-10-29 02:00:00|870.7|865.7|870.2|865.2|870.9|865.9|870|865|71
1603937100000|2020-10-29 02:05:00|870.4|865.4|870.1|865.1|870.8|865.8|869.4|864.4|67
1603937400000|2020-10-29 02:10:00|870.2|865.2|869.2|864.2|870.4|865.4|869.2|864.2|57
1603937700000|2020-10-29 02:15:00|869.1|864.1|868.6|863.6|869.3|864.3|868.4|863.4|75
1603938000000|2020-10-29 02:20:00|868.5|863.5|868.5|863.5|869|864|868.4|863.4|32
1603938300000|2020-10-29 02:25:00|868.4|863.4|868.7|863.7|868.9|863.9|866.6|861.6|51
1603938600000|2020-10-29 02:30:00|868.6|863.6|867.9|862.9|868.8|863.8|867.4|862.4|51
1603938900000|2020-10-29 02:35:00|868.3|863.3|869.4|864.4|869.6|864.6|868.3|863.3|50
1603939200000|2020-10-29 02:40:00|869.3|864.3|868.8|863.8|869.5|864.5|868.7|863.7|51
1603939500000|2020-10-29 02:45:00|868.6|863.6|868.3|863.3|869|864|868.3|863.3|62
1603939800000|2020-10-29 02:50:00|868.4|863.4|868.2|863.2|868.7|863.7|868|863|26
1603940100000|2020-10-29 02:55:00|868.3|863.3|868.7|863.7|868.7|863.7|868.2|863.2|37
1603940400000|2020-10-29 03:00:00|868.8|863.8|868.1|863.1|869.3|864.3|868|863|56
1603940700000|2020-10-29 03:05:00|868.2|863.2|869.4|864.4|869.4|864.4|868.1|863.1|30
1603941000000|2020-10-29 03:10:00|869.5|864.5|870.2|865.2|870.5|865.5|869.2|864.2|56
1603941300000|2020-10-29 03:15:00|870|865|871.4|866.4|871.8|866.8|869.9|864.9|57
1603941600000|2020-10-29 03:20:00|871.5|866.5|870.2|865.2|871.5|866.5|869.5|864.5|36
1603941900000|2020-10-29 03:25:00|870.6|865.6|871.9|866.9|872.1|867.1|870.5|865.5|47
1603942200000|2020-10-29 03:30:00|872|867|872.5|867.5|873.3|868.3|871.9|866.9|49
1603942500000|2020-10-29 03:35:00|872.4|867.4|872.4|867.4|872.7|867.7|871.9|866.9|48
1603942800000|2020-10-29 03:40:00|872.6|867.6|872.8|867.8|873.2|868.2|872.2|867.2|48
1603943100000|2020-10-29 03:45:00|873|868|873.7|868.7|873.7|868.7|872.8|867.8|32
1603943400000|2020-10-29 03:50:00|873.9|868.9|873.6|868.6|874.4|869.4|873.4|868.4|26
1603943700000|2020-10-29 03:55:00|873.9|868.9|874.1|869.1|874.2|869.2|873.4|868.4|31
1603944000000|2020-10-29 04:00:00|874.2|869.2|873.6|868.6|874.2|869.2|873.5|868.5|24
1603944300000|2020-10-29 04:05:00|873.7|868.7|874.2|869.2|874.2|869.2|873.4|868.4|45
1603944600000|2020-10-29 04:10:00|874.1|869.1|873.8|868.8|874.3|869.3|873.6|868.6|44
1603944900000|2020-10-29 04:15:00|873.9|868.9|874.3|869.3|874.5|869.5|873.7|868.7|38
1603945200000|2020-10-29 04:20:00|874.2|869.2|874.7|869.7|874.9|869.9|874.2|869.2|23
1603945500000|2020-10-29 04:25:00|874.8|869.8|873.9|868.9|875|870|873.9|868.9|28
1603945800000|2020-10-29 04:30:00|873.8|868.8|873.3|868.3|874|869|873.3|868.3|14
1603946100000|2020-10-29 04:35:00|873.1|868.1|873.6|868.6|874.2|869.2|872.6|867.6|27
1603946400000|2020-10-29 04:40:00|873.4|868.4|872.9|867.9|873.5|868.5|872.8|867.8|19
1603946700000|2020-10-29 04:45:00|873.1|868.1|873.6|868.6|874.1|869.1|873.1|868.1|48
1603947000000|2020-10-29 04:50:00|873.7|868.7|874.4|869.4|874.4|869.4|873.5|868.5|26
1603947300000|2020-10-29 04:55:00|874.3|869.3|874.1|869.1|875.1|870.1|874|869|49
1603947600000|2020-10-29 05:00:00|874.2|869.2|875|870|875.7|870.7|873.7|868.7|53
1603947900000|2020-10-29 05:05:00|875.1|870.1|875.2|870.2|875.4|870.4|874.8|869.8|25
1603948200000|2020-10-29 05:10:00|875.3|870.3|876.2|871.2|876.2|871.2|875.2|870.2|42
1603948500000|2020-10-29 05:15:00|876.3|871.3|876.1|871.1|876.3|871.3|875.7|870.7|27
1603948800000|2020-10-29 05:20:00|876.2|871.2|875.5|870.5|876.2|871.2|875.3|870.3|48
1603949100000|2020-10-29 05:25:00|875.6|870.6|875.8|870.8|875.8|870.8|875.3|870.3|28
1603949400000|2020-10-29 05:30:00|876|871|875.1|870.1|876.5|871.5|875.1|870.1|91
1603949700000|2020-10-29 05:35:00|875.2|870.2|874.6|869.6|875.7|870.7|874.3|869.3|51
1603950000000|2020-10-29 05:40:00|874.2|869.2|874.1|869.1|874.5|869.5|873.7|868.7|63
1603950300000|2020-10-29 05:45:00|874|869|874.4|869.4|874.4|869.4|873.7|868.7|20
1603950600000|2020-10-29 05:50:00|874.5|869.5|874.6|869.6|874.9|869.9|874.4|869.4|37
1603950900000|2020-10-29 05:55:00|874.7|869.7|874.8|869.8|875.2|870.2|874.7|869.7|19
1603951200000|2020-10-29 06:00:00|875|870|875.3|870.3|875.3|870.3|874|869|48
1603951500000|2020-10-29 06:05:00|875.2|870.2|876.3|871.3|876.3|871.3|874.9|869.9|60
1603951800000|2020-10-29 06:10:00|876.2|871.2|876.6|871.6|876.6|871.6|876|871|64
1603952100000|2020-10-29 06:15:00|876.7|871.7|877.3|872.3|877.3|872.3|876.5|871.5|35
1603952400000|2020-10-29 06:20:00|877.4|872.4|878.1|873.1|879.1|874.1|877|872|93
1603952700000|2020-10-29 06:25:00|878.2|873.2|878.4|873.4|878.8|873.8|877.8|872.8|46
1603953000000|2020-10-29 06:30:00|878.5|873.5|878.8|873.8|878.9|873.9|878.1|873.1|51
1603953300000|2020-10-29 06:35:00|879|874|879.1|874.1|879.5|874.5|878.8|873.8|30
1603953600000|2020-10-29 06:40:00|879.2|874.2|879|874|879.7|874.7|878.8|873.8|42
1603953900000|2020-10-29 06:45:00|879.1|874.1|878.8|873.8|879.7|874.7|878.8|873.8|36
1603954200000|2020-10-29 06:50:00|878.7|873.7|877|872|878.7|873.7|876.9|871.9|106
1603954500000|2020-10-29 06:55:00|876.9|871.9|877.5|872.5|878.3|873.3|876.9|871.9|80
1603954800000|2020-10-29 07:00:00|877.6|872.6|876.5|871.5|877.6|872.6|875.3|870.3|117
1603955100000|2020-10-29 07:05:00|876.7|871.7|876.3|871.3|877.1|872.1|875.9|870.9|111
1603955400000|2020-10-29 07:10:00|876.6|871.6|877.1|872.1|877.2|872.2|876.2|871.2|105
1603955700000|2020-10-29 07:15:00|877.2|872.2|878|873|878|873|876.6|871.6|87
1603956000000|2020-10-29 07:20:00|878.1|873.1|877|872|878.2|873.2|876.1|871.1|103
1603956300000|2020-10-29 07:25:00|876.9|871.9|875.9|870.9|876.9|871.9|875.5|870.5|74
1603956600000|2020-10-29 07:30:00|876|871|874|869|877.2|872.2|873.8|868.8|140
1603956900000|2020-10-29 07:35:00|874.1|869.1|876|871|876|871|873.8|868.8|114
1603957200000|2020-10-29 07:40:00|875.9|870.9|875.3|870.3|876.6|871.6|875|870|137
1603957500000|2020-10-29 07:45:00|875.2|870.2|875.2|870.2|876.1|871.1|874.6|869.6|146
1603957800000|2020-10-29 07:50:00|875.4|870.4|875.4|870.4|875.9|870.9|875|870|88
1603958100000|2020-10-29 07:55:00|875.3|870.3|875.5|870.5|875.9|870.9|874.8|869.8|80
1603958400000|2020-10-29 08:00:00|875.4|870.4|876.5|871.5|876.7|871.7|875.3|870.3|183
1603958700000|2020-10-29 08:05:00|876.6|871.6|873.8|868.8|876.6|871.6|872.8|867.8|178
1603959000000|2020-10-29 08:10:00|873.9|868.9|871.4|866.4|874|869|871.4|866.4|110
1603959300000|2020-10-29 08:15:00|871.5|866.5|871.7|866.7|872.6|867.6|871|866|172
1603959600000|2020-10-29 08:20:00|871.5|866.5|872.9|867.9|873.3|868.3|871.4|866.4|175
1603959900000|2020-10-29 08:25:00|873|868|873|868|873.2|868.2|872.2|867.2|134
1603960200000|2020-10-29 08:30:00|872.9|867.9|872|867|873.5|868.5|871.6|866.6|152
1603960500000|2020-10-29 08:35:00|871.9|866.9|871.8|866.8|872.4|867.4|870.9|865.9|123
1603960800000|2020-10-29 08:40:00|871.7|866.7|869.9|864.9|871.7|866.7|869.7|864.7|135
1603961100000|2020-10-29 08:45:00|869.8|864.8|869|864|870.9|865.9|868.7|863.7|131
1603961400000|2020-10-29 08:50:00|868.9|863.9|867.9|862.9|869.5|864.5|865.7|860.7|100
1603961700000|2020-10-29 08:55:00|868|863|867.5|862.5|868.7|863.7|867.5|862.5|124
1603962000000|2020-10-29 09:00:00|867.6|862.6|870|865|871.1|866.1|867.6|862.6|136
1603962300000|2020-10-29 09:05:00|869.9|864.9|871.3|866.3|871.3|866.3|869.3|864.3|96
1603962600000|2020-10-29 09:10:00|871.2|866.2|871.2|866.2|872.2|867.2|871.1|866.1|115
1603962900000|2020-10-29 09:15:00|871.1|866.1|870.7|865.7|872.1|867.1|870.6|865.6|108
1603963200000|2020-10-29 09:20:00|870.6|865.6|871.2|866.2|871.9|866.9|870.4|865.4|88
1603963500000|2020-10-29 09:25:00|871.3|866.3|871.4|866.4|871.7|866.7|870.7|865.7|73
1603963800000|2020-10-29 09:30:00|871.5|866.5|870.1|865.1|871.8|866.8|870|865|79
1603964100000|2020-10-29 09:35:00|870|865|869.2|864.2|870.3|865.3|868.7|863.7|78
1603964400000|2020-10-29 09:40:00|869.3|864.3|870.1|865.1|870.2|865.2|869.2|864.2|92
1603964700000|2020-10-29 09:45:00|870|865|867.8|862.8|870|865|867.6|862.6|89
1603965000000|2020-10-29 09:50:00|867.7|862.7|868|863|868.1|863.1|867.6|862.6|54
1603965300000|2020-10-29 09:55:00|867.9|862.9|867.8|862.8|868.2|863.2|867.4|862.4|53
1603965600000|2020-10-29 10:00:00|867.9|862.9|867.4|862.4|867.9|862.9|866.9|861.9|101
1603965900000|2020-10-29 10:05:00|867.5|862.5|866.8|861.8|868|863|866.5|861.5|76
1603966200000|2020-10-29 10:10:00|866.7|861.7|866.8|861.8|867.6|862.6|865.5|860.5|99
1603966500000|2020-10-29 10:15:00|866.7|861.7|866.9|861.9|866.9|861.9|864|859|150
1603966800000|2020-10-29 10:20:00|866.8|861.8|867.3|862.3|868|863|866.5|861.5|102
1603967100000|2020-10-29 10:25:00|867.2|862.2|866.9|861.9|868.7|863.7|866.6|861.6|91
1603967400000|2020-10-29 10:30:00|866.8|861.8|866.5|861.5|867.7|862.7|866.1|861.1|96
1603967700000|2020-10-29 10:35:00|866.6|861.6|866.7|861.7|867|862|865.2|860.2|85
1603968000000|2020-10-29 10:40:00|866.8|861.8|866.7|861.7|867.4|862.4|866.2|861.2|56
1603968300000|2020-10-29 10:45:00|866.3|861.3|867.4|862.4|868|863|866.3|861.3|54
1603968600000|2020-10-29 10:50:00|867.3|862.3|867.8|862.8|868.4|863.4|867|862|103
1603968900000|2020-10-29 10:55:00|867.9|862.9|867.7|862.7|868.7|863.7|867.7|862.7|65
1603969200000|2020-10-29 11:00:00|867.6|862.6|866.8|861.8|867.7|862.7|866.6|861.6|98
1603969500000|2020-10-29 11:05:00|866.9|861.9|867.4|862.4|868.1|863.1|866.9|861.9|76
1603969800000|2020-10-29 11:10:00|867.3|862.3|865.7|860.7|867.4|862.4|865|860|137
1603970100000|2020-10-29 11:15:00|865.8|860.8|866.7|861.7|866.8|861.8|865.3|860.3|119
1603970400000|2020-10-29 11:20:00|866.8|861.8|866.2|861.2|866.8|861.8|865.6|860.6|70
1603970700000|2020-10-29 11:25:00|866.1|861.1|865.3|860.3|866.1|861.1|865.2|860.2|68
1603971000000|2020-10-29 11:30:00|865.2|860.2|864.5|859.5|865.9|860.9|864.2|859.2|139
1603971300000|2020-10-29 11:35:00|864.4|859.4|863.6|858.6|864.8|859.8|863.6|858.6|162
1603971600000|2020-10-29 11:40:00|863.5|858.5|865.2|860.2|865.4|860.4|862.4|857.4|161
1603971900000|2020-10-29 11:45:00|865.1|860.1|864.7|859.7|866.9|861.9|864.3|859.3|130
1603972200000|2020-10-29 11:50:00|865|860|863.2|858.2|865.1|860.1|863.1|858.1|134
1603972500000|2020-10-29 11:55:00|863.3|858.3|861.8|856.8|863.7|858.7|861.4|856.4|156
1603972800000|2020-10-29 12:00:00|861.9|856.9|862.7|857.7|862.7|857.7|860|855|274
1603973100000|2020-10-29 12:05:00|862.6|857.6|864.6|859.6|864.7|859.7|861.3|856.3|191
1603973400000|2020-10-29 12:10:00|864.5|859.5|865.1|860.1|867.2|862.2|863.3|858.3|201
1603973700000|2020-10-29 12:15:00|865.2|860.2|860.9|855.9|865.2|860.2|860.7|855.7|128
1603974000000|2020-10-29 12:20:00|860.8|855.8|858.4|853.4|860.8|855.8|858.2|853.2|304
1603974300000|2020-10-29 12:25:00|858.6|853.6|861.7|856.7|861.7|856.7|856.4|851.4|126
1603974600000|2020-10-29 12:30:00|861.6|856.6|865.1|860.1|865.4|860.4|859.7|854.7|330
1603974900000|2020-10-29 12:35:00|864.8|859.8|865.2|860.2|869.1|864.1|863.7|858.7|249
1603975200000|2020-10-29 12:40:00|864.9|859.9|864.3|846.4|865.7|860.7|863.3|846.1|236
1603975500000|2020-10-29 12:45:00|864.2|846.3|860.5|855.5|864.9|859|858.5|846.2|263
1603975800000|2020-10-29 12:50:00|859.7|854.7|861.9|856.9|862.2|857.2|859.7|854.7|232
1603976100000|2020-10-29 12:55:00|861.8|856.8|859.5|854.5|861.8|856.8|858.9|853.9|184
1603976400000|2020-10-29 13:00:00|859.1|854.1|857.4|852.4|859.5|854.5|856.4|851.4|291
1603976700000|2020-10-29 13:05:00|857.6|852.6|856.1|851.1|857.7|852.7|855.6|850.6|262
1603977000000|2020-10-29 13:10:00|856.2|851.2|858.8|853.8|858.8|853.8|855.3|850.3|235
1603977300000|2020-10-29 13:15:00|859|854|858.4|853.4|861|856|858.3|853.3|248
1603977600000|2020-10-29 13:20:00|858.5|853.5|860|855|860.2|855.2|856.8|851.8|214
1603977900000|2020-10-29 13:25:00|859.9|854.9|857.8|852.8|861.4|856.4|857.7|852.7|313
1603978200000|2020-10-29 13:30:00|857.7|852.7|860.4|855.4|864.2|859.2|857.6|852.6|513
1603978500000|2020-10-29 13:35:00|860.3|855.3|860.7|855.7|862.9|857.9|858.9|853.9|455
1603978800000|2020-10-29 13:40:00|860.8|855.8|861.2|856.2|861.3|856.3|857.9|852.9|525
1603979100000|2020-10-29 13:45:00|861.1|856.1|860.5|855.5|863|858|859.5|854.5|439
1603979400000|2020-10-29 13:50:00|860.4|855.4|863.8|858.8|864.1|859.1|859.2|854.2|446
1603979700000|2020-10-29 13:55:00|863.9|858.9|865.1|860.1|869.1|864.1|863.7|858.7|386
1603980000000|2020-10-29 14:00:00|865.4|860.4|862.5|857.5|865.4|860.4|862.5|857.5|291
1603980300000|2020-10-29 14:05:00|862.4|857.4|860.2|855.2|862.4|857.4|858.7|853.7|264
1603980600000|2020-10-29 14:10:00|860.3|855.3|858.7|853.7|861.5|856.5|858|853|324
1603980900000|2020-10-29 14:15:00|858.8|853.8|861.1|856.1|861.5|856.5|858.2|853.2|304
1603981200000|2020-10-29 14:20:00|861.2|856.2|860.2|855.2|861.5|856.5|858|853|213
1603981500000|2020-10-29 14:25:00|860.1|855.1|860.9|855.9|861.4|856.4|858.3|853.3|215
1603981800000|2020-10-29 14:30:00|861.1|856.1|861.6|856.6|861.7|856.7|860.7|855.7|215
1603982100000|2020-10-29 14:35:00|861.7|856.7|862|857|862.6|857.6|859.7|854.7|223
1603982400000|2020-10-29 14:40:00|862.1|857.1|861.8|856.8|864.2|859.2|860.5|855.5|255
1603982700000|2020-10-29 14:45:00|861.9|856.9|860.8|855.8|862.1|857.1|860.1|855.1|146
1603983000000|2020-10-29 14:50:00|860.9|855.9|859.2|854.2|861.3|856.3|858.8|853.8|172
1603983300000|2020-10-29 14:55:00|859|854|859.9|854.9|859.9|854.9|857.8|852.8|187
1603983600000|2020-10-29 15:00:00|859.6|854.6|858.1|853.1|859.6|854.6|857.9|852.9|275
1603983900000|2020-10-29 15:05:00|858.2|853.2|856.1|851.1|858.4|853.4|855|850|226
1603984200000|2020-10-29 15:10:00|856|851|856|851|856.5|851.5|855.2|850.2|159
1603984500000|2020-10-29 15:15:00|856.8|851.8|857.2|852.2|858.1|853.1|855.2|850.2|188
1603984800000|2020-10-29 15:20:00|857.1|852.1|856.1|851.1|857.5|852.5|855.5|850.5|129
1603985100000|2020-10-29 15:25:00|855.8|850.8|855|850|856.5|851.5|854.6|849.6|134
1603985400000|2020-10-29 15:30:00|854.9|849.9|852.2|847.2|854.9|849.9|851.8|846.8|213
1603985700000|2020-10-29 15:35:00|852|847|852.1|847.1|852.5|847.5|849.6|844.6|238
1603986000000|2020-10-29 15:40:00|852.2|847.2|850.1|845.1|852.2|847.2|849.8|844.8|168
1603986300000|2020-10-29 15:45:00|850|845|850.2|845.2|851.1|846.1|849.2|844.2|162
1603986600000|2020-10-29 15:50:00|850|845|850.7|845.7|850.8|845.8|849.2|844.2|143
1603986900000|2020-10-29 15:55:00|850.5|845.5|847.9|842.9|851.7|846.7|847.2|842.2|190
1603987200000|2020-10-29 16:00:00|848|843|848|843|848.5|843.5|846.7|841.7|229
1603987500000|2020-10-29 16:05:00|847.8|842.8|849.6|844.6|850.1|845.1|847.6|842.6|195
1603987800000|2020-10-29 16:10:00|849.2|844.2|851.4|846.4|851.4|846.4|849.1|844.1|175
1603988100000|2020-10-29 16:15:00|851.1|846.1|850.3|845.3|851.6|846.6|849.6|844.6|135
1603988400000|2020-10-29 16:20:00|850.4|845.4|850.1|845.1|850.4|845.4|848.7|843.7|119
1603988700000|2020-10-29 16:25:00|850|845|849.7|844.7|851.2|846.2|849.7|844.7|122
1603989000000|2020-10-29 16:30:00|849.8|844.8|848.9|843.9|850|845|847.9|842.9|106
1603989300000|2020-10-29 16:35:00|848.6|843.6|852.7|847.7|853|848|848.5|843.5|116
1603989600000|2020-10-29 16:40:00|852.9|847.9|850.6|845.6|854.4|849.4|850.6|845.6|107
1603989900000|2020-10-29 16:45:00|850.7|845.7|851.3|846.3|852.3|847.3|850.3|845.3|109
1603990200000|2020-10-29 16:50:00|851.5|846.5|850.5|845.5|851.7|846.7|849.6|844.6|119
1603990500000|2020-10-29 16:55:00|850.1|845.1|849.3|844.3|850.1|845.1|848.7|843.7|93
1603990800000|2020-10-29 17:00:00|849.4|844.4|851.1|846.1|852|847|848.7|843.7|200
1603991100000|2020-10-29 17:05:00|851.2|846.2|850.3|845.3|851.3|846.3|849.6|844.6|122
1603991400000|2020-10-29 17:10:00|850.2|845.2|852.3|847.3|852.6|847.6|850.1|845.1|131
1603991700000|2020-10-29 17:15:00|852|847|852.7|847.7|853.4|848.4|851.6|846.6|131
1603992000000|2020-10-29 17:20:00|852.4|847.4|852.8|847.8|853.3|848.3|851.5|846.5|110
1603992300000|2020-10-29 17:25:00|852.7|847.7|853|848|853.3|848.3|852.2|847.2|132
1603992600000|2020-10-29 17:30:00|852.9|847.9|853.2|848.2|853.6|848.6|852.6|847.6|100
1603992900000|2020-10-29 17:35:00|853.3|848.3|853|848|853.4|848.4|852.7|847.7|72
1603993200000|2020-10-29 17:40:00|853.1|848.1|853.1|848.1|853.7|848.7|852.9|847.9|78
1603993500000|2020-10-29 17:45:00|853|848|852|847|853.2|848.2|851.8|846.8|72
1603993800000|2020-10-29 17:50:00|851.9|846.9|852.7|847.7|852.7|847.7|851.1|846.1|92
1603994100000|2020-10-29 17:55:00|853|848|853.4|848.4|853.8|848.8|852.1|847.1|105
1603994400000|2020-10-29 18:00:00|853.3|848.3|853.5|848.5|854.1|849.1|853.3|848.3|162
1603994700000|2020-10-29 18:05:00|853.3|848.3|853.8|848.8|854.3|849.3|853.3|848.3|90
1603995000000|2020-10-29 18:10:00|853.7|848.7|854.4|849.4|854.9|849.9|853.4|848.4|110
1603995300000|2020-10-29 18:15:00|854.6|849.6|854.2|849.2|855.2|850.2|853.9|848.9|79
1603995600000|2020-10-29 18:20:00|854.3|849.3|853.9|848.9|854.3|849.3|853.1|848.1|104
1603995900000|2020-10-29 18:25:00|854|849|854.9|849.9|855|850|853.7|848.7|79
1603996200000|2020-10-29 18:30:00|855.1|850.1|856.1|851.1|856.2|851.2|854.6|849.6|96
1603996500000|2020-10-29 18:35:00|856|851|854.7|849.7|856.2|851.2|854.4|849.4|42
1603996800000|2020-10-29 18:40:00|854.8|849.8|855.1|850.1|855.6|850.6|854.7|849.7|78
1603997100000|2020-10-29 18:45:00|854.9|849.9|854.7|849.7|855.2|850.2|854.4|849.4|75
1603997400000|2020-10-29 18:50:00|854.8|849.8|855.4|850.4|855.6|850.6|854.2|849.2|71
1603997700000|2020-10-29 18:55:00|855.3|850.3|855|850|855.6|850.6|854.8|849.8|76
1603998000000|2020-10-29 19:00:00|855.1|850.1|855.1|850.1|855.8|850.8|855|850|83
1603998300000|2020-10-29 19:05:00|855.2|850.2|855.3|850.3|855.6|850.6|855|850|128
1603998600000|2020-10-29 19:10:00|855.4|850.4|855.2|850.2|855.4|850.4|854.9|849.9|109
1603998900000|2020-10-29 19:15:00|855.1|850.1|855|850|855.2|850.2|854.3|849.3|82
1603999200000|2020-10-29 19:20:00|854.9|849.9|855.7|850.7|855.9|850.9|854.8|849.8|65
1603999500000|2020-10-29 19:25:00|855.6|850.6|855.5|850.5|856.2|851.2|854.8|849.8|65
1603999800000|2020-10-29 19:30:00|855.4|850.4|856.2|851.2|856.2|851.2|855.3|850.3|70
1604000100000|2020-10-29 19:35:00|856.1|851.1|856.2|851.2|856.3|851.3|855.9|850.9|68
1604000400000|2020-10-29 19:40:00|856.1|851.1|856.1|851.1|856.4|851.4|856|851|66
1604000700000|2020-10-29 19:45:00|856.2|851.2|857|852|857|852|856.1|851.1|76
1604001000000|2020-10-29 19:50:00|857.1|852.1|855.9|850.9|857.2|852.2|855.8|850.8|67
1604001300000|2020-10-29 19:55:00|855.7|850.7|854.2|849.2|855.7|850.7|854.1|849.1|81
1604001600000|2020-10-29 20:00:00|854.1|849.1|854.3|849.3|855.3|850.3|854.1|849.1|118
1604001900000|2020-10-29 20:05:00|854.4|849.4|854.5|849.5|855.4|850.4|854.4|849.4|58
1604002200000|2020-10-29 20:10:00|854.6|849.6|853.9|848.9|854.7|849.7|853.6|848.6|46
1604002500000|2020-10-29 20:15:00|854|849|854.3|849.3|854.4|849.4|854|849|12
1604002800000|2020-10-29 20:20:00|854.6|849.6|854.7|849.7|854.7|849.7|854.3|849.3|5
1604003100000|2020-10-29 20:25:00|854.6|849.6|854.4|849.4|854.7|849.7|854.4|849.4|8
1604003400000|2020-10-29 20:30:00|854.5|849.5|852.8|847.8|854.6|849.6|852.3|847.3|95
1604003700000|2020-10-29 20:35:00|852.7|847.7|851.3|846.3|852.7|847.7|850.7|845.7|58
1604004000000|2020-10-29 20:40:00|851.1|846.1|851.8|846.8|852.1|847.1|851.1|846.1|38
1604004300000|2020-10-29 20:45:00|851.7|846.7|850.4|845.4|852|847|850.4|845.4|62
1604004600000|2020-10-29 20:50:00|850.5|845.5|850.5|845.5|851.4|846.4|850.3|845.3|66
1604004900000|2020-10-29 20:55:00|850.1|845.1|851|846|851.3|846.3|850|845|41
1604008800000|2020-10-29 22:00:00|860.4|840.4|857.3|845.5|860.9|845.5|856.3|840.2|26
1604009100000|2020-10-29 22:05:00|857.2|845.4|853|848|857.7|849|852.8|845.4|49
1604009400000|2020-10-29 22:10:00|853.1|848.1|852.4|847.4|853.1|848.1|852.3|847.3|24
1604009700000|2020-10-29 22:15:00|852.3|847.3|852.4|847.4|852.6|847.6|852.2|847.2|13
1604010000000|2020-10-29 22:20:00|852.6|847.6|852.6|847.6|852.7|847.7|852.3|847.3|18
1604010300000|2020-10-29 22:25:00|852.5|847.5|851.7|846.7|852.5|847.5|850.5|845.5|25
1604010600000|2020-10-29 22:30:00|851.5|846.5|851.7|846.7|851.9|846.9|851.1|846.1|26
1604010900000|2020-10-29 22:35:00|851.5|846.5|851.5|846.5|851.6|846.6|851.5|846.5|5
1604011200000|2020-10-29 22:40:00|851.6|846.6|851.8|846.8|852|847|851.6|846.6|16
1604011500000|2020-10-29 22:45:00|851.9|846.9|852.9|847.9|852.9|847.9|851.8|846.8|22
1604011800000|2020-10-29 22:50:00|853.1|848.1|851.7|846.7|853.3|848.3|851.7|846.7|23
1604012100000|2020-10-29 22:55:00|851.8|846.8|852.2|847.2|852.6|847.6|851.8|846.8|25
1604012400000|2020-10-29 23:00:00|852.1|847.1|852.6|847.6|852.6|847.6|852.1|847.1|21
1604012700000|2020-10-29 23:05:00|853.5|848.5|853.2|848.2|853.7|848.7|853.1|848.1|31
1604013000000|2020-10-29 23:10:00|853.3|848.3|852.5|847.5|853.5|848.5|852.5|847.5|30
1604013300000|2020-10-29 23:15:00|852.4|847.4|853.4|848.4|853.6|848.6|851.9|846.9|38
1604013600000|2020-10-29 23:20:00|854.4|849.4|853|848|854.4|849.4|853|848|20
1604013900000|2020-10-29 23:25:00|852.9|847.9|854.8|849.8|854.9|849.9|852.3|847.3|57
1604014200000|2020-10-29 23:30:00|854.7|849.7|854.7|849.7|855.5|850.5|854.3|849.3|44
1604014500000|2020-10-29 23:35:00|854.6|849.6|854.5|849.5|854.7|849.7|854.5|849.5|15
1604014800000|2020-10-29 23:40:00|854.6|849.6|854.8|849.8|855|850|854.6|849.6|11
1604015100000|2020-10-29 23:45:00|855|850|854.7|849.7|855.4|850.4|854.2|849.2|25
1604015400000|2020-10-29 23:50:00|854.6|849.6|854.3|849.3|855.3|850.3|854.3|849.3|35
1604015700000|2020-10-29 23:55:00|854.4|849.4|855.3|850.3|856.1|851.1|854.2|849.2|45
1604016000000|2020-10-30 00:00:00|855.5|850.5|854.4|849.4|855.7|850.7|853.9|848.9|58
1604016300000|2020-10-30 00:05:00|854.6|849.6|854.5|849.5|854.9|849.9|854.1|849.1|47
1604016600000|2020-10-30 00:10:00|854.7|849.7|854.8|849.8|854.8|849.8|854.2|849.2|48
1604016900000|2020-10-30 00:15:00|854.6|849.6|854.5|849.5|855.1|850.1|854|849|53
1604017200000|2020-10-30 00:20:00|854.6|849.6|854.9|849.9|863.3|850.2|854.4|845|51
1604018100000|2020-10-30 00:35:00|852.8|847.8|852.8|847.8|852.9|847.9|852.7|847.7|6
1604018700000|2020-10-30 00:45:00|852.7|847.7|852.2|847.2|853.9|848.9|852|847|52
1604019000000|2020-10-30 00:50:00|852.1|847.1|853.3|848.3|853.7|848.7|852.1|847.1|48
1604019300000|2020-10-30 00:55:00|853.4|848.4|853|848|853.5|848.5|852.5|847.5|51
1604019600000|2020-10-30 01:00:00|853.3|848.3|855|850|855.4|850.4|851.7|846.7|115
1604019900000|2020-10-30 01:05:00|854.9|849.9|855.8|850.8|855.9|850.9|854.8|849.8|74
1604020200000|2020-10-30 01:10:00|855.9|850.9|855.2|850.2|855.9|850.9|855.1|850.1|34
1604020500000|2020-10-30 01:15:00|854.9|849.9|854.9|849.9|855.2|850.2|854.4|849.4|42
1604020800000|2020-10-30 01:20:00|855|850|852.5|847.5|855|850|852.4|847.4|63
1604021100000|2020-10-30 01:25:00|852.6|847.6|852.1|847.1|852.7|847.7|851.5|846.5|68
1604021400000|2020-10-30 01:30:00|852|847|853.8|848.8|853.9|848.9|852|847|107
1604021700000|2020-10-30 01:35:00|853.6|848.6|854.6|849.6|854.7|849.7|853.5|848.5|95
1604022000000|2020-10-30 01:40:00|854.5|849.5|854.7|849.7|855.3|850.3|854.5|849.5|75
1604022300000|2020-10-30 01:45:00|855.1|850.1|856.5|851.5|856.5|851.5|854.9|849.9|71
1604022600000|2020-10-30 01:50:00|856.7|851.7|857.1|852.1|857.4|852.4|856.3|851.3|77
1604022900000|2020-10-30 01:55:00|857|852|857.7|852.7|857.8|852.8|856.6|851.6|57
1604023200000|2020-10-30 02:00:00|857.6|852.6|856.6|851.6|857.8|852.8|856.5|851.5|71
1604023500000|2020-10-30 02:05:00|856.5|851.5|857.1|852.1|857.3|852.3|856.5|851.5|53
1604023800000|2020-10-30 02:10:00|857.2|852.2|857.7|852.7|857.8|852.8|857|852|22
1604024100000|2020-10-30 02:15:00|857.6|852.6|857.9|852.9|858.2|853.2|857.5|852.5|56
1604024400000|2020-10-30 02:20:00|858|853|856.9|851.9|858|853|856.8|851.8|47
1604024700000|2020-10-30 02:25:00|856.7|851.7|857.6|852.6|857.7|852.7|856.6|851.6|35
1604025000000|2020-10-30 02:30:00|857.5|852.5|857.9|852.9|858.2|853.2|857.4|852.4|69
1604025300000|2020-10-30 02:35:00|858|853|857.8|852.8|858.3|853.3|857.6|852.6|37
1604025600000|2020-10-30 02:40:00|857.9|852.9|858.4|853.4|858.6|853.6|857.8|852.8|39
1604025900000|2020-10-30 02:45:00|858.3|853.3|858|853|858.6|853.6|857.8|852.8|44
1604026200000|2020-10-30 02:50:00|858.1|853.1|857.2|852.2|858.1|853.1|857.1|852.1|43
1604026500000|2020-10-30 02:55:00|857.3|852.3|856.8|851.8|857.8|852.8|856.7|851.7|56
1604026800000|2020-10-30 03:00:00|856.7|851.7|856.6|851.6|856.9|851.9|856.3|851.3|25
1604027100000|2020-10-30 03:05:00|856.5|851.5|858|853|858.1|853.1|856.5|851.5|58
1604027400000|2020-10-30 03:10:00|858.1|853.1|858.4|853.4|858.7|853.7|857.9|852.9|43
1604027700000|2020-10-30 03:15:00|858.2|853.2|858.7|853.7|858.8|853.8|858.1|853.1|84
1604028000000|2020-10-30 03:20:00|858.8|853.8|860.2|855.2|860.3|855.3|858.7|853.7|74
1604028300000|2020-10-30 03:25:00|860.3|855.3|859.8|854.8|860.6|855.6|859.8|854.8|51
1604028600000|2020-10-30 03:30:00|859.9|854.9|860.5|855.5|860.5|855.5|859.8|854.8|73
1604028900000|2020-10-30 03:35:00|860.4|855.4|859.9|854.9|860.5|855.5|859.5|854.5|64
1604029200000|2020-10-30 03:40:00|860|855|859.9|854.9|860.6|855.6|859.7|854.7|55
1604029500000|2020-10-30 03:45:00|859.8|854.8|860.3|855.3|860.9|855.9|859.8|854.8|64
1604029800000|2020-10-30 03:50:00|860.4|855.4|860.8|855.8|861.2|856.2|860.1|855.1|47
1604030100000|2020-10-30 03:55:00|860.7|855.7|860.5|855.5|860.9|855.9|860.4|855.4|56
1604030400000|2020-10-30 04:00:00|860.6|855.6|861.6|856.6|861.8|856.8|860.6|855.6|46
1604030700000|2020-10-30 04:05:00|861.5|856.5|862.1|857.1|862.1|857.1|861.4|856.4|29
1604031000000|2020-10-30 04:10:00|862.2|857.2|861.9|856.9|862.2|857.2|861.8|856.8|17
1604031300000|2020-10-30 04:15:00|861.8|856.8|861.3|856.3|861.8|856.8|861.3|856.3|29
1604031600000|2020-10-30 04:20:00|861.4|856.4|861.4|856.4|861.6|856.6|861.2|856.2|32
1604031900000|2020-10-30 04:25:00|861.3|856.3|860.9|855.9|861.3|856.3|860.6|855.6|46
1604032200000|2020-10-30 04:30:00|861|856|860.8|855.8|861.2|856.2|860.4|855.4|64
1604032500000|2020-10-30 04:35:00|860.7|855.7|860.2|855.2|861|856|860.2|855.2|43
1604032800000|2020-10-30 04:40:00|860.1|855.1|859.9|854.9|860.4|855.4|859.7|854.7|69
1604033100000|2020-10-30 04:45:00|860|855|859.3|854.3|860.1|855.1|859.1|854.1|41
1604033400000|2020-10-30 04:50:00|859.4|854.4|859.4|854.4|859.6|854.6|858.9|853.9|26
1604033700000|2020-10-30 04:55:00|859.2|854.2|859.3|854.3|859.9|854.9|859.1|854.1|32
1604034000000|2020-10-30 05:00:00|859.4|854.4|860.4|855.4|860.4|855.4|859.3|854.3|47
1604034300000|2020-10-30 05:05:00|860.3|855.3|859.4|854.4|860.8|855.8|859.4|854.4|60
1604034600000|2020-10-30 05:10:00|859.5|854.5|857|852|859.5|854.5|856.9|851.9|99
1604034900000|2020-10-30 05:15:00|857.1|852.1|856.5|851.5|857.4|852.4|856|851|122
1604035200000|2020-10-30 05:20:00|856.4|851.4|856.6|851.6|857.5|852.5|856.4|851.4|66
1604035500000|2020-10-30 05:25:00|856.5|851.5|857.6|852.6|857.9|852.9|856|851|81
1604035800000|2020-10-30 05:30:00|857.7|852.7|857.4|852.4|858.2|853.2|856.4|851.4|115
1604036100000|2020-10-30 05:35:00|857.2|852.2|855.7|850.7|857.3|852.3|855.5|850.5|108
1604036400000|2020-10-30 05:40:00|855.8|850.8|855.4|850.4|856.9|851.9|855|850|154
1604036700000|2020-10-30 05:45:00|855.5|850.5|856.3|851.3|856.9|851.9|854.9|849.9|113
1604037000000|2020-10-30 05:50:00|856.5|851.5|855.4|850.4|856.5|851.5|855|850|100
1604037300000|2020-10-30 05:55:00|855.2|850.2|854.6|849.6|855.5|850.5|854.3|849.3|98
1604037600000|2020-10-30 06:00:00|854.5|849.5|852.6|847.6|855.6|850.6|852.5|847.5|222
1604037900000|2020-10-30 06:05:00|852.5|847.5|851.6|846.6|852.7|847.7|850.7|845.7|76
1604038200000|2020-10-30 06:10:00|851.5|846.5|850.9|845.9|852|847|850.3|845.3|100
1604038500000|2020-10-30 06:15:00|851|846|851.2|846.2|851.2|846.2|850.3|845.3|89
1604038800000|2020-10-30 06:20:00|851|846|852.5|847.5|852.6|847.6|850.8|845.8|60
1604039100000|2020-10-30 06:25:00|852.3|847.3|851.5|846.5|852.5|847.5|851.2|846.2|72
1604039400000|2020-10-30 06:30:00|851.6|846.6|851|846|851.7|846.7|850.9|845.9|58
1604039700000|2020-10-30 06:35:00|851.1|846.1|852.9|847.9|852.9|847.9|850.7|845.7|99
1604040000000|2020-10-30 06:40:00|852.8|847.8|853.7|848.7|854.2|849.2|852.8|847.8|71
1604040300000|2020-10-30 06:45:00|853.8|848.8|852.2|847.2|853.8|848.8|852|847|39
1604040600000|2020-10-30 06:50:00|852.9|847.9|852.7|847.7|853.6|848.6|852.3|847.3|64
1604040900000|2020-10-30 06:55:00|852.8|847.8|852.7|847.7|852.9|847.9|852.3|847.3|50
1604041200000|2020-10-30 07:00:00|852.6|847.6|852.8|847.8|853.8|848.8|851.5|846.5|182
1604041500000|2020-10-30 07:05:00|852.7|847.7|851.6|846.6|853.1|848.1|851.4|846.4|117
1604041800000|2020-10-30 07:10:00|851.5|846.5|851.3|846.3|851.7|846.7|850.7|845.7|119
1604042100000|2020-10-30 07:15:00|851.4|846.4|849.9|844.9|851.6|846.6|849.9|844.9|107
1604042400000|2020-10-30 07:20:00|850|845|850.9|845.9|851.2|846.2|850|845|93
1604042700000|2020-10-30 07:25:00|851|846|851.3|846.3|851.6|846.6|850.5|845.5|100
1604043000000|2020-10-30 07:30:00|851.2|846.2|849.9|844.9|851.2|846.2|848.8|843.8|126
1604043300000|2020-10-30 07:35:00|850|845|852.2|847.2|852.2|847.2|849.9|844.9|51
1604043600000|2020-10-30 07:40:00|852.1|847.1|851.3|846.3|852.2|847.2|851.2|846.2|97
1604043900000|2020-10-30 07:45:00|851.2|846.2|852.3|847.3|852.8|847.8|851.2|846.2|92
1604044200000|2020-10-30 07:50:00|851.9|846.9|852.3|847.3|852.8|847.8|851.7|846.7|62
1604044500000|2020-10-30 07:55:00|852.2|847.2|852.4|847.4|853.4|848.4|851.5|846.5|89
1604044800000|2020-10-30 08:00:00|852.3|847.3|852|847|853|848|850.4|845.4|189
1604045100000|2020-10-30 08:05:00|851.9|846.9|852.6|847.6|852.8|847.8|851.7|846.7|121
1604045400000|2020-10-30 08:10:00|852.7|847.7|853.1|848.1|853.3|848.3|852.2|847.2|101
1604045700000|2020-10-30 08:15:00|853.2|848.2|854.6|849.6|854.8|849.8|853.1|848.1|218
1604046000000|2020-10-30 08:20:00|854.7|849.7|853.8|848.8|855.3|850.3|853.8|848.8|157
1604046300000|2020-10-30 08:25:00|853.7|848.7|853.8|848.8|854.1|849.1|852.6|847.6|190
1604046600000|2020-10-30 08:30:00|853.6|848.6|854.2|849.2|854.4|849.4|853.6|848.6|181
1604046900000|2020-10-30 08:35:00|854.3|849.3|854.7|849.7|855|850|853.8|848.8|251
1604047200000|2020-10-30 08:40:00|854.8|849.8|853.4|848.4|854.9|849.9|853.4|848.4|95
1604047500000|2020-10-30 08:45:00|853.3|848.3|854.1|849.1|855.3|850.3|853.2|848.2|114
1604047800000|2020-10-30 08:50:00|854.2|849.2|853.5|848.5|854.5|849.5|853.1|848.1|95
1604048100000|2020-10-30 08:55:00|853.3|848.3|854.1|849.1|854.9|849.9|852.8|847.8|106
1604048400000|2020-10-30 09:00:00|854|849|855.9|850.9|856.6|851.6|853.8|848.8|125
1604048700000|2020-10-30 09:05:00|856|851|856.1|851.1|856.7|851.7|854.9|849.9|65
1604049000000|2020-10-30 09:10:00|856|851|857.3|852.3|857.6|852.6|855.5|850.5|95
1604049300000|2020-10-30 09:15:00|858.1|853.1|859.7|854.7|859.7|854.7|857.4|852.4|122
1604049600000|2020-10-30 09:20:00|859.8|854.8|859.6|854.6|860.1|855.1|859.2|854.2|130
1604049900000|2020-10-30 09:25:00|859.5|854.5|859.1|854.1|859.6|854.6|858.6|853.6|120
1604050200000|2020-10-30 09:30:00|859.2|854.2|858.6|853.6|859.7|854.7|858.2|853.2|126
1604050500000|2020-10-30 09:35:00|858.5|853.5|858.3|853.3|858.9|853.9|858.1|853.1|140
1604050800000|2020-10-30 09:40:00|858.2|853.2|859.1|854.1|859.1|854.1|858|853|122
1604051100000|2020-10-30 09:45:00|859|854|859.3|854.3|859.4|854.4|858.4|853.4|105
1604051400000|2020-10-30 09:50:00|859.2|854.2|858.1|853.1|859.3|854.3|858.1|853.1|111
1604051700000|2020-10-30 09:55:00|858.2|853.2|858.1|853.1|858.4|853.4|857.8|852.8|72
1604052000000|2020-10-30 10:00:00|858.2|853.2|858.3|853.3|858.6|853.6|857.4|852.4|100
1604052300000|2020-10-30 10:05:00|858.2|853.2|858.8|853.8|859.1|854.1|857.9|852.9|82
1604052600000|2020-10-30 10:10:00|858.7|853.7|857.8|852.8|859|854|857.7|852.7|89
1604052900000|2020-10-30 10:15:00|857.7|852.7|856.8|851.8|857.9|852.9|856.4|851.4|97
1604053200000|2020-10-30 10:20:00|856.9|851.9|858.1|853.1|858.1|853.1|856.8|851.8|131
1604053500000|2020-10-30 10:25:00|858.2|853.2|856.9|851.9|859.3|854.3|856.5|851.5|132
1604053800000|2020-10-30 10:30:00|856.7|851.7|857.4|852.4|857.8|852.8|856.6|851.6|122
1604054100000|2020-10-30 10:35:00|857.5|852.5|857|852|857.8|852.8|856.5|851.5|73
1604054400000|2020-10-30 10:40:00|856.8|851.8|856.4|851.4|856.9|851.9|855.2|850.2|114
1604054700000|2020-10-30 10:45:00|856.6|851.6|856|851|857.7|852.7|855.7|850.7|109
1604055000000|2020-10-30 10:50:00|855.9|850.9|857.8|852.8|857.9|852.9|855.8|850.8|93
1604055300000|2020-10-30 10:55:00|857.9|852.9|858.3|853.3|858.8|853.8|857.8|852.8|115
1604055600000|2020-10-30 11:00:00|858.4|853.4|858.6|853.6|860|855|857.9|852.9|177
1604055900000|2020-10-30 11:05:00|858.5|853.5|858.3|853.3|858.9|853.9|857.6|852.6|167
1604056200000|2020-10-30 11:10:00|858.4|853.4|858.1|853.1|859|854|856.7|851.7|182
1604056500000|2020-10-30 11:15:00|858|853|859.8|854.8|859.8|854.8|858|853|149
1604056800000|2020-10-30 11:20:00|859.9|854.9|858.3|853.3|859.9|854.9|857.4|852.4|108
1604057100000|2020-10-30 11:25:00|858.4|853.4|857.9|852.9|859|854|857.9|852.9|85
1604057400000|2020-10-30 11:30:00|858.1|853.1|858.2|853.2|858.9|853.9|857.9|852.9|113
1604057700000|2020-10-30 11:35:00|858.1|853.1|857.2|852.2|858.1|853.1|857.1|852.1|78
1604058000000|2020-10-30 11:40:00|857.3|852.3|858.2|853.2|858.5|853.5|857|852|69
1604058300000|2020-10-30 11:45:00|858.3|853.3|857.2|852.2|858.3|853.3|856.8|851.8|84
1604058600000|2020-10-30 11:50:00|857.3|852.3|858.2|853.2|858.4|853.4|856.7|851.7|80
1604058900000|2020-10-30 11:55:00|858.3|853.3|860.3|855.3|861.6|856.6|858.3|853.3|186
1604059200000|2020-10-30 12:00:00|860.4|855.4|859.4|854.4|861|856|858.5|853.5|197
1604059500000|2020-10-30 12:05:00|859.6|854.6|858.8|853.8|860.1|855.1|857.9|852.9|171
1604059800000|2020-10-30 12:10:00|858.7|853.7|857.3|852.3|859.1|854.1|857.2|852.2|121
1604060100000|2020-10-30 12:15:00|857.2|852.2|857.2|852.2|858|853|856.3|851.3|121
1604060400000|2020-10-30 12:20:00|856.9|851.9|857.6|852.6|857.8|852.8|856.3|851.3|151
1604060700000|2020-10-30 12:25:00|857.7|852.7|856.3|851.3|858.9|853.9|856.2|851.2|132
1604061000000|2020-10-30 12:30:00|856.2|851.2|855.9|850.9|856.9|851.9|855.6|850.6|185
1604061300000|2020-10-30 12:35:00|855.8|850.8|856.6|851.6|857.9|852.9|855.5|850.5|126
1604061600000|2020-10-30 12:40:00|856.7|851.7|858.6|853.6|858.8|853.8|856.3|851.3|123
1604061900000|2020-10-30 12:45:00|858.5|853.5|862|857|862.4|857.4|858.5|853.5|188
1604062200000|2020-10-30 12:50:00|862.1|857.1|861.6|856.6|862.7|857.7|860.4|855.4|201
1604062500000|2020-10-30 12:55:00|861.8|856.8|862.2|857.2|864.4|859.4|861.1|856.1|249
1604062800000|2020-10-30 13:00:00|862.3|857.3|861|856|863.3|858.3|860.4|855.4|267
1604063100000|2020-10-30 13:05:00|861.1|856.1|859.6|854.6|862.8|857.8|859.1|854.1|234
1604063400000|2020-10-30 13:10:00|859.8|854.8|859.7|854.7|861.3|856.3|859.1|854.1|283
1604063700000|2020-10-30 13:15:00|859.8|854.8|859.4|854.4|860|855|858|853|195
1604064000000|2020-10-30 13:20:00|859.5|854.5|859|854|860.5|855.5|858.5|853.5|161
1604064300000|2020-10-30 13:25:00|858.9|853.9|857.1|852.1|859|854|856.6|851.6|112
1604064600000|2020-10-30 13:30:00|857.2|852.2|857.5|852.5|860.5|855.5|856.5|851.5|332
1604064900000|2020-10-30 13:35:00|857.4|852.4|856.1|851.1|857.4|852.4|855.6|850.6|225
1604065200000|2020-10-30 13:40:00|856|851|853.7|848.7|856|851|853.2|848.2|226
1604065500000|2020-10-30 13:45:00|853.6|848.6|854.3|849.3|856|851|853.3|848.3|203
1604065800000|2020-10-30 13:50:00|854.2|849.2|853|848|854.7|849.7|852.4|847.4|321
1604066100000|2020-10-30 13:55:00|853.1|848.1|855.8|850.8|856.6|851.6|852.9|847.9|150
1604066400000|2020-10-30 14:00:00|855.7|850.7|854|849|856.4|851.4|852.8|847.8|296
1604066700000|2020-10-30 14:05:00|854.1|849.1|853.7|848.7|855|850|853.4|848.4|298
1604067000000|2020-10-30 14:10:00|853.6|848.6|851.6|846.6|854.2|849.2|851.3|846.3|249
1604067300000|2020-10-30 14:15:00|851.4|846.4|848.8|843.8|851.5|846.5|846|841|347
1604067600000|2020-10-30 14:20:00|848.7|843.7|851.9|846.9|852.6|847.6|848.1|843.1|244
1604067900000|2020-10-30 14:25:00|852|847|851.4|846.4|852.9|847.9|850.5|845.5|224
1604068200000|2020-10-30 14:30:00|851.3|846.3|850.5|845.5|852.4|847.4|850|845|250
1604068500000|2020-10-30 14:35:00|850.4|845.4|853.4|848.4|853.7|848.7|849.8|844.8|332
1604068800000|2020-10-30 14:40:00|853.2|848.2|851.2|846.2|853.2|848.2|850|845|323
1604069100000|2020-10-30 14:45:00|851.3|846.3|849.9|844.9|852|847|849.6|844.6|252
1604069400000|2020-10-30 14:50:00|849.8|844.8|850.6|845.6|851.7|846.7|849.7|844.7|232
1604069700000|2020-10-30 14:55:00|850.5|845.5|849.8|844.8|850.8|845.8|849.5|844.5|164
1604070000000|2020-10-30 15:00:00|849.7|844.7|852.9|847.9|854.4|849.4|849.6|844.6|375
1604070300000|2020-10-30 15:05:00|852.8|847.8|850.6|845.6|852.8|847.8|850.4|845.4|294
1604070600000|2020-10-30 15:10:00|850.7|845.7|852.7|847.7|852.8|847.8|850.1|845.1|233
1604070900000|2020-10-30 15:15:00|852.6|847.6|850.9|845.9|853.2|848.2|850.5|845.5|228
1604071200000|2020-10-30 15:20:00|850.8|845.8|851.6|846.6|851.9|846.9|850.2|845.2|231
1604071500000|2020-10-30 15:25:00|851.5|846.5|849.8|844.8|852.1|847.1|849.6|844.6|243
1604071800000|2020-10-30 15:30:00|849.9|844.9|849.8|844.8|850.6|845.6|848.8|843.8|267
1604072100000|2020-10-30 15:35:00|850|845|850.3|845.3|851|846|849.6|844.6|215
1604072400000|2020-10-30 15:40:00|850.4|845.4|849.1|844.1|850.5|845.5|847.8|842.8|158
1604072700000|2020-10-30 15:45:00|849|844|851.6|846.6|851.7|846.7|847.9|842.9|153
1604073000000|2020-10-30 15:50:00|851.4|846.4|851.8|846.8|852.3|847.3|850.7|845.7|157
1604073300000|2020-10-30 15:55:00|851.9|846.9|849.8|844.8|851.9|846.9|849.1|844.1|165
1604073600000|2020-10-30 16:00:00|849.7|844.7|850.9|845.9|851.5|846.5|849.7|844.7|200
1604073900000|2020-10-30 16:05:00|851.1|846.1|851.8|846.8|851.9|846.9|850.7|845.7|118
1604074200000|2020-10-30 16:10:00|851.9|846.9|851.4|846.4|852.1|847.1|851|846|184
1604074500000|2020-10-30 16:15:00|851.3|846.3|852|847|852.4|847.4|850.8|845.8|88
1604074800000|2020-10-30 16:20:00|852.1|847.1|852.3|847.3|852.5|847.5|851.9|846.9|135
1604075100000|2020-10-30 16:25:00|852.2|847.2|854.4|849.4|854.9|849.9|851.6|846.6|157
1604075400000|2020-10-30 16:30:00|854.2|849.2|851.4|846.4|854.5|849.5|851.1|846.1|156
1604075700000|2020-10-30 16:35:00|851.3|846.3|850.8|845.8|851.7|846.7|850.2|845.2|105
1604076000000|2020-10-30 16:40:00|851|846|851.1|846.1|851.3|846.3|850.2|845.2|108
1604076300000|2020-10-30 16:45:00|850.9|845.9|852.4|847.4|852.6|847.6|850.9|845.9|138
1604076600000|2020-10-30 16:50:00|852.3|847.3|851.8|846.8|852.3|847.3|851.4|846.4|111
1604076900000|2020-10-30 16:55:00|851.7|846.7|849.5|844.5|851.9|846.9|849.4|844.4|124
1604077200000|2020-10-30 17:00:00|849.4|844.4|851|846|852.4|847.4|848.9|843.9|256
1604077500000|2020-10-30 17:05:00|851.1|846.1|850.3|845.3|851.6|846.6|850.3|845.3|94
1604077800000|2020-10-30 17:10:00|850.2|845.2|849.3|844.3|850.5|845.5|849.2|844.2|75
1604078100000|2020-10-30 17:15:00|849.2|844.2|849.4|844.4|849.7|844.7|848.9|843.9|115
1604078400000|2020-10-30 17:20:00|849.2|844.2|848.4|843.4|849.3|844.3|848.3|843.3|151
1604078700000|2020-10-30 17:25:00|848.6|843.6|849.5|844.5|849.5|844.5|848.2|843.2|121
1604079000000|2020-10-30 17:30:00|849.4|844.4|849.3|844.3|849.4|844.4|848.4|843.4|165
1604079300000|2020-10-30 17:35:00|849.1|844.1|848.6|843.6|849.6|844.6|848.2|843.2|138
1604079600000|2020-10-30 17:40:00|848.7|843.7|848.9|843.9|849.1|844.1|848.3|843.3|87
1604079900000|2020-10-30 17:45:00|848.8|843.8|849.4|844.4|849.7|844.7|848.4|843.4|140
1604080200000|2020-10-30 17:50:00|849.5|844.5|849.3|844.3|849.8|844.8|848.7|843.7|162
1604080500000|2020-10-30 17:55:00|849.4|844.4|849.8|844.8|849.9|844.9|849.2|844.2|79
1604080800000|2020-10-30 18:00:00|849.7|844.7|849.9|844.9|850|845|849|844|107
1604081100000|2020-10-30 18:05:00|849.8|844.8|850.3|845.3|850.9|845.9|849.7|844.7|90
1604081400000|2020-10-30 18:10:00|850.4|845.4|849.3|844.3|850.6|845.6|849.1|844.1|99
1604081700000|2020-10-30 18:15:00|849.4|844.4|850.3|845.3|850.4|845.4|849.2|844.2|116
1604082000000|2020-10-30 18:20:00|850.2|845.2|849.7|844.7|850.5|845.5|849.5|844.5|139
1604082300000|2020-10-30 18:25:00|849.8|844.8|848.9|843.9|850|845|848.7|843.7|110
1604082600000|2020-10-30 18:30:00|848.8|843.8|848.5|843.5|849.1|844.1|847.8|842.8|135
1604082900000|2020-10-30 18:35:00|848.4|843.4|849.9|844.9|850.2|845.2|848.3|843.3|157
1604083200000|2020-10-30 18:40:00|849.7|844.7|849.8|844.8|850|845|849.1|844.1|80
1604083500000|2020-10-30 18:45:00|849.9|844.9|851|846|851.3|846.3|849.4|844.4|68
1604083800000|2020-10-30 18:50:00|850.9|845.9|850.6|845.6|851|846|850.1|845.1|116
1604084100000|2020-10-30 18:55:00|850.5|845.5|850.2|845.2|851|846|850|845|77
1604084400000|2020-10-30 19:00:00|850.1|845.1|849.7|844.7|850.4|845.4|849.3|844.3|197
1604084700000|2020-10-30 19:05:00|849.8|844.8|849.5|844.5|850|845|849.1|844.1|127
1604085000000|2020-10-30 19:10:00|849.4|844.4|850.1|845.1|850.8|845.8|849.2|844.2|146
1604085300000|2020-10-30 19:15:00|850|845|850|845|850.3|845.3|849.4|844.4|133
1604085600000|2020-10-30 19:20:00|850.1|845.1|850|845|850.5|845.5|849.5|844.5|113
1604085900000|2020-10-30 19:25:00|849.9|844.9|849.6|844.6|849.9|844.9|849.2|844.2|97
1604086200000|2020-10-30 19:30:00|849.7|844.7|849.6|844.6|850|845|849|844|91
1604086500000|2020-10-30 19:35:00|849.5|844.5|849.8|844.8|850|845|849|844|77
1604086800000|2020-10-30 19:40:00|849.9|844.9|850.4|845.4|850.4|845.4|849.5|844.5|58
1604087100000|2020-10-30 19:45:00|850.7|845.7|850.4|845.4|851.2|846.2|850|845|106
1604087400000|2020-10-30 19:50:00|850.6|845.6|850.2|845.2|850.9|845.9|849.8|844.8|71
1604087700000|2020-10-30 19:55:00|850|845|851.1|846.1|851.2|846.2|850|845|177
1604088000000|2020-10-30 20:00:00|851|846|850.7|845.7|851.7|846.7|850.6|845.6|42
1604088300000|2020-10-30 20:05:00|850.6|845.6|851.3|846.3|851.6|846.6|850.6|845.6|43
1604088600000|2020-10-30 20:10:00|851.2|846.2|852|847|852.2|847.2|851.2|846.2|23
1604088900000|2020-10-30 20:15:00|852.1|847.1|851.7|846.7|852.1|847.1|851.5|846.5|8
1604089200000|2020-10-30 20:20:00|851.9|846.9|851.7|846.7|851.9|846.9|851.7|846.7|11
1604089500000|2020-10-30 20:25:00|851.8|846.8|851.7|846.7|851.8|846.8|851.5|846.5|10
1604089800000|2020-10-30 20:30:00|852|847|852.8|847.8|852.8|847.8|851.7|846.7|18
1604090100000|2020-10-30 20:35:00|852.4|847.4|852.3|847.3|852.7|847.7|852.3|847.3|6
1604090400000|2020-10-30 20:40:00|852.8|847.8|852.2|847.2|852.9|847.9|852|847|13
1604090700000|2020-10-30 20:45:00|852.1|847.1|850.7|845.7|852.2|847.2|850.4|845.4|24
1604091000000|2020-10-30 20:50:00|850.8|845.8|851|846|851|846|850.3|845.3|14
1604091300000|2020-10-30 20:55:00|851.3|846.3|849.9|844.9|851.3|846.3|849.9|844.9|15
1604271600000|2020-11-01 23:00:00|856.5|836.5|851.7|846.7|858.4|848|850.8|836.2|91
1604271900000|2020-11-01 23:05:00|851.8|846.8|851.1|846.1|851.8|846.8|850.2|845.2|39
1604272200000|2020-11-01 23:10:00|851|846|850.3|845.3|851|846|850.2|845.2|26
1604272500000|2020-11-01 23:15:00|850.5|845.5|849.7|844.7|850.5|845.5|849.5|844.5|27
1604272800000|2020-11-01 23:20:00|850.2|845.2|849.9|844.9|850.5|845.5|849.6|844.6|43
1604273100000|2020-11-01 23:25:00|850|845|850.4|845.4|850.4|845.4|849.9|844.9|28
1604273400000|2020-11-01 23:30:00|849.8|844.8|849.6|844.6|849.8|844.8|849.6|844.6|2
1604273700000|2020-11-01 23:35:00|849.5|844.5|848.5|843.5|849.5|844.5|848|843|41
1604274000000|2020-11-01 23:40:00|848.6|843.6|844.2|839.2|848.6|843.6|842.9|837.9|96
1604274300000|2020-11-01 23:45:00|844.1|839.1|844.6|839.6|845.7|840.7|844|839|88
1604274600000|2020-11-01 23:50:00|844.7|839.7|845.5|840.5|845.9|840.9|844.2|839.2|49
1604274900000|2020-11-01 23:55:00|845.3|840.3|844.7|839.7|846.1|841.1|844.7|839.7|43
1604275200000|2020-11-02 00:00:00|844.6|839.6|845.8|840.8|845.8|840.8|844|839|35
1604275500000|2020-11-02 00:05:00|846.1|841.1|846|841|847.6|842.6|845.7|840.7|60
1604275800000|2020-11-02 00:10:00|845.9|840.9|844.4|839.4|846.1|841.1|844.4|839.4|52
1604276100000|2020-11-02 00:15:00|844.6|839.6|845.2|840.2|845.4|840.4|844.2|839.2|51
1604276400000|2020-11-02 00:20:00|845.1|840.1|845|840|845.7|840.7|844.9|839.9|33
1604276700000|2020-11-02 00:25:00|845.1|840.1|845.6|840.6|845.6|840.6|844.7|839.7|23
1604277000000|2020-11-02 00:30:00|845.5|840.5|844.6|839.6|845.9|840.9|844.1|839.1|33
1604277300000|2020-11-02 00:35:00|844.8|839.8|844.4|839.4|844.8|839.8|843.9|838.9|39
1604277600000|2020-11-02 00:40:00|844.3|839.3|843.6|838.6|844.3|839.3|843.5|838.5|30
1604277900000|2020-11-02 00:45:00|843.7|838.7|843.5|838.5|843.8|838.8|843.3|838.3|37
1604278200000|2020-11-02 00:50:00|843.6|838.6|844.2|839.2|844.3|839.3|843.4|838.4|35
1604278500000|2020-11-02 00:55:00|844.4|839.4|844.5|839.5|844.5|839.5|844.3|839.3|11
1604278800000|2020-11-02 01:00:00|844.3|839.3|844.9|839.9|845.4|840.4|842.8|837.8|121
1604279100000|2020-11-02 01:05:00|844.8|839.8|846.4|841.4|846.7|841.7|844.7|839.7|66
1604279400000|2020-11-02 01:10:00|846.5|841.5|848.8|843.8|848.9|843.9|846.3|841.3|99
1604279700000|2020-11-02 01:15:00|848.9|843.9|848.3|843.3|849|844|848.3|843.3|83
1604280000000|2020-11-02 01:20:00|848.4|843.4|848.6|843.6|849.6|844.6|848.2|843.2|103
1604280300000|2020-11-02 01:25:00|848.5|843.5|846.9|841.9|848.8|843.8|846.9|841.9|57
1604280600000|2020-11-02 01:30:00|847|842|847.3|842.3|847.7|842.7|846.7|841.7|51
1604280900000|2020-11-02 01:35:00|847.4|842.4|849|844|849|844|847.4|842.4|59
1604281200000|2020-11-02 01:40:00|848.9|843.9|848.7|843.7|849.7|844.7|848.5|843.5|58
1604281500000|2020-11-02 01:45:00|848.9|843.9|850.2|845.2|850.3|845.3|848.9|843.9|67
1604281800000|2020-11-02 01:50:00|850.3|845.3|850.8|845.8|851.1|846.1|850.1|845.1|40
1604282100000|2020-11-02 01:55:00|850.9|845.9|848.9|843.9|850.9|845.9|848.8|843.8|29
1604282400000|2020-11-02 02:00:00|849|844|849.2|844.2|849.8|844.8|848.7|843.7|38
1604282700000|2020-11-02 02:05:00|849.4|844.4|849.9|844.9|850.1|845.1|849.3|844.3|36
1604283000000|2020-11-02 02:10:00|849.8|844.8|849.5|844.5|850.2|845.2|849.2|844.2|64
1604283300000|2020-11-02 02:15:00|849.4|844.4|849.6|844.6|850.1|845.1|849.4|844.4|36
1604283600000|2020-11-02 02:20:00|849.7|844.7|849.4|844.4|850.1|845.1|849.4|844.4|43
1604283900000|2020-11-02 02:25:00|849.5|844.5|849.6|844.6|850|845|849.4|844.4|27
1604284200000|2020-11-02 02:30:00|849.7|844.7|852|847|852|847|849.6|844.6|31
1604284500000|2020-11-02 02:35:00|851.9|846.9|851.4|846.4|851.9|846.9|851.3|846.3|60
1604284800000|2020-11-02 02:40:00|851.5|846.5|852.2|847.2|852.7|847.7|851.5|846.5|35
1604285100000|2020-11-02 02:45:00|852.3|847.3|851.6|846.6|852.3|847.3|851.4|846.4|47
1604285400000|2020-11-02 02:50:00|851.7|846.7|852|847|852.8|847.8|851.7|846.7|77
1604285700000|2020-11-02 02:55:00|852.1|847.1|851.2|846.2|852.2|847.2|851.2|846.2|37
1604286000000|2020-11-02 03:00:00|851.3|846.3|851.3|846.3|851.5|846.5|850.6|845.6|58
1604286300000|2020-11-02 03:05:00|851.4|846.4|849.6|844.6|851.4|846.4|849.6|844.6|54
1604286600000|2020-11-02 03:10:00|849.7|844.7|850.9|845.9|851.4|846.4|849.5|844.5|48
1604286900000|2020-11-02 03:15:00|851.2|846.2|851|846|851.7|846.7|850.7|845.7|29
1604287200000|2020-11-02 03:20:00|850.9|845.9|850.6|845.6|851.1|846.1|850.3|845.3|43
1604287500000|2020-11-02 03:25:00|850.7|845.7|850.5|845.5|851|846|850.4|845.4|32
1604287800000|2020-11-02 03:30:00|850.6|845.6|850.6|845.6|850.9|845.9|850.5|845.5|26
1604288100000|2020-11-02 03:35:00|850.7|845.7|851.6|846.6|851.9|846.9|850.5|845.5|14
1604288400000|2020-11-02 03:40:00|851.7|846.7|852|847|852.1|847.1|851.6|846.6|35
1604288700000|2020-11-02 03:45:00|852.1|847.1|852.7|847.7|852.8|847.8|852.1|847.1|25
1604289000000|2020-11-02 03:50:00|852.6|847.6|852.9|847.9|852.9|847.9|852.6|847.6|11
1604289300000|2020-11-02 03:55:00|852.8|847.8|852.1|847.1|852.9|847.9|852.1|847.1|29
1604289600000|2020-11-02 04:00:00|852|847|851.9|846.9|852|847|851.7|846.7|17
1604289900000|2020-11-02 04:05:00|851.8|846.8|851.9|846.9|852.3|847.3|851.8|846.8|22
1604290200000|2020-11-02 04:10:00|851.7|846.7|851|846|851.8|846.8|850.9|845.9|18
1604290500000|2020-11-02 04:15:00|850.9|845.9|851.7|846.7|852.1|847.1|850.7|845.7|36
1604290800000|2020-11-02 04:20:00|851.6|846.6|851.6|846.6|851.9|846.9|851.6|846.6|14
1604291100000|2020-11-02 04:25:00|851.7|846.7|851.6|846.6|851.7|846.7|851.3|846.3|18
1604291400000|2020-11-02 04:30:00|851.5|846.5|851.6|846.6|851.6|846.6|851.3|846.3|21
1604291700000|2020-11-02 04:35:00|851.4|846.4|850.8|845.8|851.4|846.4|850.7|845.7|7
1604292000000|2020-11-02 04:40:00|850.7|845.7|850.9|845.9|851.1|846.1|850.3|845.3|21
1604292300000|2020-11-02 04:45:00|851.2|846.2|851.3|846.3|851.5|846.5|851.2|846.2|11
1604292600000|2020-11-02 04:50:00|851.4|846.4|851.2|846.2|851.8|846.8|851.2|846.2|31
1604292900000|2020-11-02 04:55:00|851.3|846.3|851.2|846.2|851.4|846.4|851.2|846.2|6
1604293200000|2020-11-02 05:00:00|851.3|846.3|851.9|846.9|851.9|846.9|851.3|846.3|24
1604293500000|2020-11-02 05:05:00|852|847|852.4|847.4|852.4|847.4|851.9|846.9|26
1604293800000|2020-11-02 05:10:00|852.5|847.5|852.8|847.8|852.8|847.8|852.4|847.4|13
1604294100000|2020-11-02 05:15:00|852.9|847.9|854.3|849.3|854.9|849.9|852.8|847.8|38
1604294400000|2020-11-02 05:20:00|854.4|849.4|855|850|855.3|850.3|854.3|849.3|55
1604294700000|2020-11-02 05:25:00|854.9|849.9|854.6|849.6|855.2|850.2|854.5|849.5|37
1604295000000|2020-11-02 05:30:00|854.9|849.9|854.9|849.9|855.4|850.4|854.1|849.1|101
1604295300000|2020-11-02 05:35:00|854.8|849.8|855.6|850.6|855.6|850.6|854.4|849.4|32
1604295600000|2020-11-02 05:40:00|855.5|850.5|857|852|857.4|852.4|854.9|849.9|31
1604295900000|2020-11-02 05:45:00|856.9|851.9|859.6|854.6|860|855|856.2|851.2|83
1604296200000|2020-11-02 05:50:00|860|855|858.6|853.6|860.1|855.1|858.4|853.4|56
1604296500000|2020-11-02 05:55:00|858.7|853.7|859.3|854.3|860.3|855.3|858.6|853.6|62
1604296800000|2020-11-02 06:00:00|859.1|854.1|858.8|853.8|859.2|854.2|858.5|853.5|44
1604297100000|2020-11-02 06:05:00|858.7|853.7|858.8|853.8|859.1|854.1|858.5|853.5|59
1604297400000|2020-11-02 06:10:00|858.7|853.7|858.4|853.4|859.6|854.6|858.4|853.4|63
1604297700000|2020-11-02 06:15:00|858.5|853.5|858.7|853.7|859|854|858.3|853.3|46
1604298000000|2020-11-02 06:20:00|858.6|853.6|860.3|855.3|860.6|855.6|858.6|853.6|45
1604298300000|2020-11-02 06:25:00|860.2|855.2|859.7|854.7|860.5|855.5|859.6|854.6|36
1604298600000|2020-11-02 06:30:00|859.8|854.8|859|854|859.8|854.8|858.9|853.9|43
1604298900000|2020-11-02 06:35:00|859.2|854.2|860.1|855.1|860.2|855.2|859.1|854.1|54
1604299200000|2020-11-02 06:40:00|860.4|855.4|856.9|851.9|860.4|855.4|856.4|851.4|73
1604299500000|2020-11-02 06:45:00|856.8|851.8|858.1|853.1|858.7|853.7|856.8|851.8|64
1604299800000|2020-11-02 06:50:00|858|853|857.7|852.7|858|853|857.2|852.2|57
1604300100000|2020-11-02 06:55:00|857.6|852.6|857.1|852.1|857.7|852.7|856.8|851.8|78
1604300400000|2020-11-02 07:00:00|857.3|852.3|858.5|853.5|859|854|856.5|851.5|93
1604300700000|2020-11-02 07:05:00|858.4|853.4|857.5|852.5|858.5|853.5|857.5|852.5|45
1604301000000|2020-11-02 07:10:00|857.6|852.6|857.6|852.6|858.2|853.2|857.5|852.5|32
1604301300000|2020-11-02 07:15:00|857.5|852.5|858.3|853.3|858.4|853.4|857.4|852.4|50
1604301600000|2020-11-02 07:20:00|858.4|853.4|859.2|854.2|859.9|854.9|858.2|853.2|62
1604301900000|2020-11-02 07:25:00|859.3|854.3|858.6|853.6|859.4|854.4|858.2|853.2|45
1604302200000|2020-11-02 07:30:00|858.8|853.8|857.9|852.9|858.8|853.8|857.8|852.8|20
1604302500000|2020-11-02 07:35:00|857.8|852.8|857.1|852.1|857.8|852.8|856.8|851.8|31
1604302800000|2020-11-02 07:40:00|857.2|852.2|857.1|852.1|858.1|853.1|856.9|851.9|62
1604303100000|2020-11-02 07:45:00|857|852|857.9|852.9|857.9|852.9|856.7|851.7|27
1604303400000|2020-11-02 07:50:00|858.1|853.1|858.7|853.7|858.8|853.8|858|853|35
1604303700000|2020-11-02 07:55:00|858.8|853.8|858.3|853.3|859.3|854.3|857.5|852.5|95
1604304000000|2020-11-02 08:00:00|858.2|853.2|857.1|852.1|858.4|853.4|856.6|851.6|105
1604304300000|2020-11-02 08:05:00|857|852|858|853|858.2|853.2|856.7|851.7|83
1604304600000|2020-11-02 08:10:00|857.8|852.8|857|852|858.3|853.3|856.6|851.6|79
1604304900000|2020-11-02 08:15:00|857.1|852.1|855.9|850.9|857.6|852.6|855.6|850.6|90
1604305200000|2020-11-02 08:20:00|855.8|850.8|855.2|850.2|856.2|851.2|854.7|849.7|98
1604305500000|2020-11-02 08:25:00|855|850|853.8|848.8|855|850|853|848|91
1604305800000|2020-11-02 08:30:00|853.7|848.7|854.1|849.1|854.2|849.2|853.6|848.6|89
1604306100000|2020-11-02 08:35:00|854.2|849.2|853.7|848.7|854.7|849.7|853.4|848.4|94
1604306400000|2020-11-02 08:40:00|853.6|848.6|853.1|848.1|854.3|849.3|853|848|81
1604306700000|2020-11-02 08:45:00|853.2|848.2|853.5|848.5|853.5|848.5|852.7|847.7|95
1604307000000|2020-11-02 08:50:00|853.6|848.6|856|851|856.7|851.7|853.4|848.4|85
1604307300000|2020-11-02 08:55:00|855.9|850.9|856.1|851.1|857.2|852.2|855.9|850.9|68
1604307600000|2020-11-02 09:00:00|855.8|850.8|857.6|852.6|857.8|852.8|855.7|850.7|73
1604307900000|2020-11-02 09:05:00|857.7|852.7|858.5|853.5|859.2|854.2|857.7|852.7|102
1604308200000|2020-11-02 09:10:00|858.4|853.4|858.2|853.2|858.7|853.7|857.9|852.9|91
1604308500000|2020-11-02 09:15:00|858.3|853.3|857.7|852.7|858.4|853.4|856.9|851.9|93
1604308800000|2020-11-02 09:20:00|857.8|852.8|860.1|855.1|860.2|855.2|857.4|852.4|70
1604309100000|2020-11-02 09:25:00|860.2|855.2|860.5|855.5|860.8|855.8|860.1|855.1|50
1604309400000|2020-11-02 09:30:00|860.6|855.6|862.6|857.6|863.2|858.2|860.3|855.3|149
1604309700000|2020-11-02 09:35:00|862.7|857.7|862|857|863.1|858.1|861.9|856.9|61
1604310000000|2020-11-02 09:40:00|861.9|856.9|862.1|857.1|862.3|857.3|860.9|855.9|69
1604310300000|2020-11-02 09:45:00|862.2|857.2|860.6|855.6|862.3|857.3|860.5|855.5|78
1604310600000|2020-11-02 09:50:00|860.5|855.5|860.1|855.1|861.4|856.4|859.8|854.8|113
1604310900000|2020-11-02 09:55:00|860.4|855.4|860.5|855.5|861.1|856.1|860.2|855.2|104
1604311200000|2020-11-02 10:00:00|860.6|855.6|860.7|855.7|861.1|856.1|859.9|854.9|103
1604311500000|2020-11-02 10:05:00|860.8|855.8|858.7|853.7|860.8|855.8|858.5|853.5|84
1604311800000|2020-11-02 10:10:00|859|854|858.6|853.6|859.8|854.8|858.5|853.5|98
1604312100000|2020-11-02 10:15:00|858.5|853.5|859|854|859.3|854.3|857.8|852.8|89
1604312400000|2020-11-02 10:20:00|858.9|853.9|858.9|853.9|859.5|854.5|858.6|853.6|56
1604312700000|2020-11-02 10:25:00|858.8|853.8|858.7|853.7|859.7|854.7|858.6|853.6|44
1604313000000|2020-11-02 10:30:00|858.8|853.8|858.5|853.5|859.7|854.7|858.5|853.5|51
1604313300000|2020-11-02 10:35:00|858.6|853.6|858.1|853.1|859.3|854.3|858|853|69
1604313600000|2020-11-02 10:40:00|858.4|853.4|858.3|853.3|859|854|858.3|853.3|72
1604313900000|2020-11-02 10:45:00|858.7|853.7|858.6|853.6|859|854|858.3|853.3|51
1604314200000|2020-11-02 10:50:00|858.5|853.5|858.6|853.6|859.1|854.1|857.9|852.9|74
1604314500000|2020-11-02 10:55:00|858.5|853.5|859.6|854.6|860.2|855.2|858.5|853.5|82
1604314800000|2020-11-02 11:00:00|859.8|854.8|860.6|855.6|861.1|856.1|859.5|854.5|92
1604315100000|2020-11-02 11:05:00|860.5|855.5|861.6|856.6|862|857|860.5|855.5|82
1604315400000|2020-11-02 11:10:00|861.7|856.7|861.6|856.6|862|857|860.7|855.7|91
1604315700000|2020-11-02 11:15:00|861.5|856.5|861.3|856.3|861.6|856.6|860.4|855.4|64
1604316000000|2020-11-02 11:20:00|861.4|856.4|861.6|856.6|861.8|856.8|861.3|856.3|50
1604316300000|2020-11-02 11:25:00|861.7|856.7|861.1|856.1|862|857|860.5|855.5|106
1604316600000|2020-11-02 11:30:00|861.2|856.2|861.5|856.5|861.9|856.9|861.2|856.2|72
1604316900000|2020-11-02 11:35:00|861.3|856.3|861.9|856.9|862.4|857.4|861.1|856.1|85
1604317200000|2020-11-02 11:40:00|861.8|856.8|862.1|857.1|862.7|857.7|861.6|856.6|63
1604317500000|2020-11-02 11:45:00|862|857|861.1|856.1|862|857|861.1|856.1|89
1604317800000|2020-11-02 11:50:00|861.2|856.2|861.5|856.5|861.7|856.7|861.2|856.2|40
1604318100000|2020-11-02 11:55:00|861.4|856.4|861.7|856.7|862|857|861.2|856.2|46
1604318400000|2020-11-02 12:00:00|861.6|856.6|861|856|862.1|857.1|860.7|855.7|108
1604318700000|2020-11-02 12:05:00|860.8|855.8|862.1|857.1|862.2|857.2|860.8|855.8|72
1604319000000|2020-11-02 12:10:00|862.2|857.2|865.9|860.9|866|861|862|857|94
1604319300000|2020-11-02 12:15:00|865.7|860.7|862.6|857.6|865.8|860.8|862.5|857.5|114
1604319600000|2020-11-02 12:20:00|862.7|857.7|860.1|855.1|862.8|857.8|860|855|88
1604319900000|2020-11-02 12:25:00|860|855|859.5|854.5|861|856|859.4|854.4|81
1604320200000|2020-11-02 12:30:00|859.4|854.4|859.9|854.9|860.1|855.1|858.6|853.6|62
1604320500000|2020-11-02 12:35:00|859.8|854.8|858.5|853.5|860.5|855.5|858.3|853.3|66
1604320800000|2020-11-02 12:40:00|858.6|853.6|858.4|853.4|859.2|854.2|858.3|853.3|57
1604321100000|2020-11-02 12:45:00|858.3|853.3|857.6|852.6|858.3|853.3|857.2|852.2|55
1604321400000|2020-11-02 12:50:00|857.7|852.7|857.6|852.6|858.1|853.1|857.3|852.3|45
1604321700000|2020-11-02 12:55:00|857.7|852.7|858.5|853.5|858.9|853.9|857.7|852.7|76
1604322000000|2020-11-02 13:00:00|858.7|853.7|859.7|854.7|860|855|858.6|853.6|124
1604322300000|2020-11-02 13:05:00|859.8|854.8|860.3|855.3|860.6|855.6|859.8|854.8|82
1604322600000|2020-11-02 13:10:00|860.4|855.4|862.3|857.3|862.3|857.3|860.4|855.4|84
1604322900000|2020-11-02 13:15:00|862.2|857.2|864.2|859.2|864.3|859.3|862|857|87
1604323200000|2020-11-02 13:20:00|864.3|859.3|860.3|855.3|864.3|859.3|859.9|854.9|179
1604323500000|2020-11-02 13:25:00|860.2|855.2|858.8|853.8|861.6|856.6|857.8|852.8|164
1604323800000|2020-11-02 13:30:00|859.1|854.1|861|856|862.4|857.4|858.6|853.6|117
1604324100000|2020-11-02 13:35:00|860.9|855.9|861.9|856.9|862.2|857.2|860.8|855.8|110
1604324400000|2020-11-02 13:40:00|862|857|859.6|854.6|862.2|857.2|859.3|854.3|148
1604324700000|2020-11-02 13:45:00|859.5|854.5|858.1|853.1|859.9|854.9|857.9|852.9|92
1604325000000|2020-11-02 13:50:00|858.2|853.2|858.7|853.7|859.1|854.1|857.7|852.7|100
1604325300000|2020-11-02 13:55:00|858.9|853.9|858.7|853.7|859.9|854.9|857.5|852.5|98
1604325600000|2020-11-02 14:00:00|858.6|853.6|858.8|853.8|859.9|854.9|858|853|201
1604325900000|2020-11-02 14:05:00|858.9|853.9|859.4|854.4|859.7|854.7|858.2|853.2|162
1604326200000|2020-11-02 14:10:00|859.2|854.2|861.2|856.2|861.3|856.3|858.3|853.3|100
1604326500000|2020-11-02 14:15:00|861.3|856.3|861|856|862.2|857.2|860.7|855.7|108
1604326800000|2020-11-02 14:20:00|860.9|855.9|862.3|857.3|862.5|857.5|860.9|855.9|57
1604327100000|2020-11-02 14:25:00|862.2|857.2|863.2|858.2|864|859|862|857|74
1604327400000|2020-11-02 14:30:00|863.3|858.3|862.3|857.3|864.5|859.5|862|857|233
1604327700000|2020-11-02 14:35:00|862.4|857.4|861.7|856.7|863.3|858.3|860.8|855.8|180
1604328000000|2020-11-02 14:40:00|861.6|856.6|862.4|857.4|863.9|858.9|861.2|856.2|133
1604328300000|2020-11-02 14:45:00|862.7|857.7|862.5|857.5|864.4|859.4|862.3|857.3|128
1604328600000|2020-11-02 14:50:00|862.2|857.2|864|859|864.7|859.7|861.2|856.2|123
1604328900000|2020-11-02 14:55:00|864.1|859.1|863.9|858.9|865.1|860.1|858.8|853.8|123
1604329200000|2020-11-02 15:00:00|863.3|858.3|865.3|860.3|866.7|861.7|863.3|858.3|243
1604329500000|2020-11-02 15:05:00|865.2|860.2|865.8|860.8|866.3|861.3|864.9|859.9|169
1604329800000|2020-11-02 15:10:00|865.9|860.9|866.4|861.4|867.1|862.1|865.3|860.3|148
1604330100000|2020-11-02 15:15:00|866.2|861.2|867.9|862.9|868.9|863.9|865.8|860.8|199
1604330400000|2020-11-02 15:20:00|867.8|862.8|866.3|861.3|868.5|863.5|865.8|860.8|171
1604330700000|2020-11-02 15:25:00|866.4|861.4|866.3|861.3|867.6|862.6|865.5|860.5|145
1604331000000|2020-11-02 15:30:00|866.1|861.1|860.8|855.8|866.3|861.3|860.7|855.7|171
1604331300000|2020-11-02 15:35:00|860.9|855.9|859.9|854.9|861|856|858.6|853.6|163
1604331600000|2020-11-02 15:40:00|859.8|854.8|859.8|854.8|860.6|855.6|858.8|853.8|114
1604331900000|2020-11-02 15:45:00|859.7|854.7|860.1|855.1|860.8|855.8|858.8|853.8|115
1604332200000|2020-11-02 15:50:00|860.2|855.2|860.6|855.6|861|856|858.7|853.7|115
1604332500000|2020-11-02 15:55:00|860.7|855.7|859.5|854.5|861|856|859.1|854.1|129
1604332800000|2020-11-02 16:00:00|859.3|854.3|857.7|852.7|860.3|855.3|857.7|852.7|163
1604333100000|2020-11-02 16:05:00|857.8|852.8|863.7|858.7|864.4|859.4|857.7|852.7|180
1604333400000|2020-11-02 16:10:00|863.8|858.8|862.5|857.5|864.7|859.7|861.7|856.7|117
1604333700000|2020-11-02 16:15:00|862.3|857.3|860.7|855.7|862.7|857.7|860.4|855.4|115
1604334000000|2020-11-02 16:20:00|860.6|855.6|858.6|853.6|860.6|855.6|857.9|852.9|117
1604334300000|2020-11-02 16:25:00|858.5|853.5|859.3|854.3|860.1|855.1|858.1|853.1|128
1604334600000|2020-11-02 16:30:00|859.4|854.4|859.6|854.6|859.9|854.9|857.9|852.9|123
1604334900000|2020-11-02 16:35:00|859.7|854.7|859.3|854.3|860.7|855.7|859.2|854.2|71
1604335200000|2020-11-02 16:40:00|859.4|854.4|860.9|855.9|861|856|859.3|854.3|86
1604335500000|2020-11-02 16:45:00|861|856|861|856|861.5|856.5|860.6|855.6|75
1604335800000|2020-11-02 16:50:00|860.9|855.9|861|856|861.7|856.7|860|855|83
1604336100000|2020-11-02 16:55:00|861.3|856.3|860.8|855.8|861.7|856.7|860.8|855.8|56
1604336400000|2020-11-02 17:00:00|860.9|855.9|861|856|861.1|856.1|859.4|854.4|65
1604336700000|2020-11-02 17:05:00|861.1|856.1|862.7|857.7|862.8|857.8|860.6|855.6|94
1604337000000|2020-11-02 17:10:00|862.8|857.8|861.6|856.6|862.9|857.9|860.9|855.9|70
1604337300000|2020-11-02 17:15:00|861.5|856.5|862.3|857.3|862.6|857.6|861.5|856.5|50
1604337600000|2020-11-02 17:20:00|862.4|857.4|862.5|857.5|863.1|858.1|862.1|857.1|42
1604337900000|2020-11-02 17:25:00|862.4|857.4|863.3|858.3|863.3|858.3|862.1|857.1|49
1604338200000|2020-11-02 17:30:00|863.4|858.4|863.8|858.8|864|859|863.1|858.1|116
1604338500000|2020-11-02 17:35:00|863.9|858.9|862.4|857.4|864.2|859.2|862|857|70
1604338800000|2020-11-02 17:40:00|862.5|857.5|862.8|857.8|863.5|858.5|862|857|63
1604339100000|2020-11-02 17:45:00|862.9|857.9|862.2|857.2|862.9|857.9|861.5|856.5|67
1604339400000|2020-11-02 17:50:00|862.3|857.3|861.8|856.8|863.3|858.3|861.7|856.7|65
1604339700000|2020-11-02 17:55:00|861.9|856.9|863.4|858.4|863.6|858.6|861.9|856.9|108
1604340000000|2020-11-02 18:00:00|863.5|858.5|861.9|856.9|863.9|858.9|861.4|856.4|148
1604340300000|2020-11-02 18:05:00|861.8|856.8|861.2|856.2|861.8|856.8|860.5|855.5|69
1604340600000|2020-11-02 18:10:00|861.3|856.3|861.4|856.4|861.7|856.7|860.8|855.8|55
1604340900000|2020-11-02 18:15:00|861.3|856.3|860.5|855.5|861.8|856.8|860.3|855.3|81
1604341200000|2020-11-02 18:20:00|860.3|855.3|860|855|860.8|855.8|859.8|854.8|98
1604341500000|2020-11-02 18:25:00|859.9|854.9|861.5|856.5|861.6|856.6|859.7|854.7|66
1604341800000|2020-11-02 18:30:00|861.6|856.6|861.4|856.4|861.9|856.9|860.2|855.2|170
1604342100000|2020-11-02 18:35:00|861.3|856.3|861|856|861.4|856.4|860.3|855.3|52
1604342400000|2020-11-02 18:40:00|861.1|856.1|861.8|856.8|862|857|861.1|856.1|48
1604342700000|2020-11-02 18:45:00|861.7|856.7|861|856|862|857|860.9|855.9|64
1604343000000|2020-11-02 18:50:00|861.2|856.2|859.6|854.6|861.5|856.5|859.4|854.4|73
1604343300000|2020-11-02 18:55:00|859.5|854.5|859.4|854.4|860|855|859|854|56
1604343600000|2020-11-02 19:00:00|859.2|854.2|860|855|860|855|859.1|854.1|106
1604343900000|2020-11-02 19:05:00|859.9|854.9|860.1|855.1|860.4|855.4|859.7|854.7|66
1604344200000|2020-11-02 19:10:00|860|855|861.1|856.1|861.5|856.5|859.8|854.8|54
1604344500000|2020-11-02 19:15:00|861|856|861.5|856.5|862|857|861|856|40
1604344800000|2020-11-02 19:20:00|861.4|856.4|863.1|858.1|863.3|858.3|861.4|856.4|31
1604345100000|2020-11-02 19:25:00|863.3|858.3|863.8|858.8|864|859|863.2|858.2|60
1604345400000|2020-11-02 19:30:00|863.7|858.7|864.5|859.5|865.4|860.4|863.5|858.5|78
1604345700000|2020-11-02 19:35:00|864.6|859.6|865|860|865.3|860.3|864.6|859.6|60
1604346000000|2020-11-02 19:40:00|864.8|859.8|864.7|859.7|864.8|859.8|864.3|859.3|66
1604346300000|2020-11-02 19:45:00|864.6|859.6|864.6|859.6|865.3|860.3|864|859|90
1604346600000|2020-11-02 19:50:00|864.5|859.5|864.3|859.3|864.6|859.6|864.2|859.2|60
1604346900000|2020-11-02 19:55:00|864.4|859.4|864.9|859.9|865|860|864.3|859.3|66
1604347200000|2020-11-02 20:00:00|864.7|859.7|865|860|865.3|860.3|864.4|859.4|78
1604347500000|2020-11-02 20:05:00|865.1|860.1|864.3|859.3|865.1|860.1|864.1|859.1|60
1604347800000|2020-11-02 20:10:00|864.4|859.4|864.5|859.5|864.8|859.8|864|859|59
1604348100000|2020-11-02 20:15:00|864.7|859.7|864.9|859.9|865.3|860.3|864.4|859.4|44
1604348400000|2020-11-02 20:20:00|865|860|864.4|859.4|865.1|860.1|864.4|859.4|45
1604348700000|2020-11-02 20:25:00|864.3|859.3|864.1|859.1|864.5|859.5|863.8|858.8|79
1604349000000|2020-11-02 20:30:00|864.2|859.2|864.3|859.3|865.3|860.3|864.1|859.1|83
1604349300000|2020-11-02 20:35:00|864.5|859.5|863.9|858.9|864.8|859.8|863.9|858.9|57
1604349600000|2020-11-02 20:40:00|864|859|863.7|858.7|864.4|859.4|863.6|858.6|40
1604349900000|2020-11-02 20:45:00|863.6|858.6|864.8|859.8|864.9|859.9|863.6|858.6|38
1604350200000|2020-11-02 20:50:00|864.7|859.7|864.9|859.9|865|860|864.4|859.4|66
1604350500000|2020-11-02 20:55:00|865|860|864.9|859.9|865.1|860.1|864.2|859.2|62
1604354400000|2020-11-02 22:00:00|864.7|859.7|864.7|859.7|864.7|859.7|864.7|859.7|1
1604358000000|2020-11-02 23:00:00|872|852|864.4|859.4|872.5|859.5|864.4|851.6|42
1604358300000|2020-11-02 23:05:00|864.5|859.5|864.9|859.9|865.4|860.4|864.3|859.3|23
1604358600000|2020-11-02 23:10:00|864.8|859.8|864.1|859.1|865|860|864|859|19
1604358900000|2020-11-02 23:15:00|864|859|864.6|859.6|864.6|859.6|863.8|858.8|22
1604359200000|2020-11-02 23:20:00|864.7|859.7|864.7|859.7|864.8|859.8|864.3|859.3|25
1604359500000|2020-11-02 23:25:00|864.9|859.9|865.2|860.2|865.4|860.4|864.7|859.7|17
1604359800000|2020-11-02 23:30:00|865.3|860.3|865.3|860.3|865.4|860.4|865.1|860.1|8
1604360100000|2020-11-02 23:35:00|865.2|860.2|865.3|860.3|865.3|860.3|865|860|14
1604360400000|2020-11-02 23:40:00|865.1|860.1|864|859|865.1|860.1|864|859|14
1604360700000|2020-11-02 23:45:00|863.9|858.9|863.5|858.5|863.9|858.9|863.1|858.1|17
1604361000000|2020-11-02 23:50:00|863.4|858.4|863.6|858.6|863.8|858.8|863.4|858.4|24
1604361300000|2020-11-02 23:55:00|863.5|858.5|863.7|858.7|863.9|858.9|863.4|858.4|16
1604361600000|2020-11-03 00:00:00|863.6|858.6|863.5|858.5|864.6|859.6|863.5|858.5|37
1604361900000|2020-11-03 00:05:00|863.3|858.3|863.3|858.3|863.7|858.7|863|858|30
1604362200000|2020-11-03 00:10:00|863.2|858.2|863.3|858.3|863.5|858.5|862.9|857.9|25
1604362500000|2020-11-03 00:15:00|863.4|858.4|863.5|858.5|864|859|863.3|858.3|21
1604362800000|2020-11-03 00:20:00|863.4|858.4|864.9|859.9|864.9|859.9|863.2|858.2|25
1604363100000|2020-11-03 00:25:00|865.1|860.1|865.2|860.2|865.6|860.6|864.9|859.9|14
1604363400000|2020-11-03 00:30:00|865.1|860.1|863.2|858.2|865.4|860.4|863.2|858.2|24
1604363700000|2020-11-03 00:35:00|863|858|863.2|858.2|863.3|858.3|863|858|16
1604364000000|2020-11-03 00:40:00|863.3|858.3|863.4|858.4|863.4|858.4|863|858|25
1604364300000|2020-11-03 00:45:00|863.2|858.2|863|858|863.5|858.5|862.7|857.7|30
1604364600000|2020-11-03 00:50:00|862.9|857.9|863.6|858.6|863.6|858.6|862.9|857.9|19
1604364900000|2020-11-03 00:55:00|863.5|858.5|864|859|864|859|863.5|858.5|11
1604365200000|2020-11-03 01:00:00|863.9|858.9|862.5|857.5|864|859|861.9|856.9|107
1604365500000|2020-11-03 01:05:00|862.4|857.4|862.9|857.9|863.4|858.4|862.3|857.3|64
1604365800000|2020-11-03 01:10:00|862.7|857.7|861.6|856.6|862.7|857.7|861.4|856.4|32
1604366100000|2020-11-03 01:15:00|861.7|856.7|863.3|858.3|863.4|858.4|861.7|856.7|46
1604366400000|2020-11-03 01:20:00|863.1|858.1|862.6|857.6|863.3|858.3|862|857|43
1604366700000|2020-11-03 01:25:00|862.8|857.8|863|858|863.8|858.8|862.5|857.5|44
1604367000000|2020-11-03 01:30:00|863.2|858.2|863.8|858.8|864.2|859.2|863.2|858.2|39
1604367300000|2020-11-03 01:35:00|863.6|858.6|863.8|858.8|864|859|863.5|858.5|32
1604367600000|2020-11-03 01:40:00|863.7|858.7|863.4|858.4|863.7|858.7|863.1|858.1|38
1604367900000|2020-11-03 01:45:00|863.5|858.5|864.9|859.9|864.9|859.9|863|858|29
1604368200000|2020-11-03 01:50:00|865|860|866.9|861.9|866.9|861.9|865|860|31
1604368500000|2020-11-03 01:55:00|866.8|861.8|867.7|862.7|867.8|862.8|866.7|861.7|58
1604368800000|2020-11-03 02:00:00|867.6|862.6|868.1|863.1|869.2|864.2|867.4|862.4|74
1604369100000|2020-11-03 02:05:00|868.2|863.2|868|863|868.8|863.8|867.9|862.9|63
1604369400000|2020-11-03 02:10:00|868.3|863.3|867.9|862.9|868.4|863.4|867.6|862.6|53
1604369700000|2020-11-03 02:15:00|868|863|867.3|862.3|868|863|867.1|862.1|45
1604370000000|2020-11-03 02:20:00|867.4|862.4|867.3|862.3|867.6|862.6|867.1|862.1|28
1604370300000|2020-11-03 02:25:00|867.2|862.2|867|862|867.5|862.5|866.7|861.7|33
1604370600000|2020-11-03 02:30:00|866.9|861.9|867.2|862.2|867.2|862.2|866.8|861.8|21
1604370900000|2020-11-03 02:35:00|867.3|862.3|867.4|862.4|867.7|862.7|867.2|862.2|23
1604371200000|2020-11-03 02:40:00|867.5|862.5|867.7|862.7|867.7|862.7|867.4|862.4|7
1604371500000|2020-11-03 02:45:00|867.9|862.9|866.8|861.8|868.7|863.7|866.8|861.8|37
1604371800000|2020-11-03 02:50:00|866.7|861.7|866.8|861.8|867.2|862.2|866.6|861.6|34
1604372100000|2020-11-03 02:55:00|866.9|861.9|867.5|862.5|867.6|862.6|866.8|861.8|27
1604372400000|2020-11-03 03:00:00|867.6|862.6|866.5|861.5|867.6|862.6|866.1|861.1|38
1604372700000|2020-11-03 03:05:00|866.4|861.4|863.8|858.8|866.5|861.5|863.2|858.2|65
1604373000000|2020-11-03 03:10:00|863.9|858.9|863.6|858.6|864|859|863.2|858.2|35
1604373300000|2020-11-03 03:15:00|863.9|858.9|864|859|864.5|859.5|863.7|858.7|38
1604373600000|2020-11-03 03:20:00|863.7|858.7|863.8|858.8|864.1|859.1|863.7|858.7|24
1604373900000|2020-11-03 03:25:00|864|859|863.9|858.9|864|859|863.5|858.5|32
1604374200000|2020-11-03 03:30:00|864|859|864.3|859.3|866.4|861.4|863.3|858.3|94
1604374500000|2020-11-03 03:35:00|864.5|859.5|864.6|859.6|864.8|859.8|864.1|859.1|34
1604374800000|2020-11-03 03:40:00|864.5|859.5|863.7|858.7|864.5|859.5|863.7|858.7|23
1604375100000|2020-11-03 03:45:00|863.6|858.6|863.6|858.6|863.8|858.8|863.3|858.3|19
1604375400000|2020-11-03 03:50:00|863.8|858.8|863.6|858.6|863.9|858.9|863.4|858.4|17
1604375700000|2020-11-03 03:55:00|863.7|858.7|864.3|859.3|864.3|859.3|863.6|858.6|10
1604376000000|2020-11-03 04:00:00|864.2|859.2|864.1|859.1|864.7|859.7|863.7|858.7|26
1604376300000|2020-11-03 04:05:00|864.2|859.2|864.3|859.3|864.6|859.6|863.6|858.6|33
1604376600000|2020-11-03 04:10:00|864.2|859.2|864.7|859.7|865.2|860.2|864.2|859.2|23
1604376900000|2020-11-03 04:15:00|864.5|859.5|863.9|858.9|864.6|859.6|863.6|858.6|19
1604377200000|2020-11-03 04:20:00|863.8|858.8|863.2|858.2|863.8|858.8|862.8|857.8|38
1604377500000|2020-11-03 04:25:00|863.1|858.1|863.9|858.9|863.9|858.9|863.1|858.1|28
1604377800000|2020-11-03 04:30:00|863.8|858.8|863.7|858.7|864.1|859.1|863.6|858.6|12
1604378100000|2020-11-03 04:35:00|864.3|859.3|863.8|858.8|864.4|859.4|863.7|858.7|8
1604378400000|2020-11-03 04:40:00|863.9|858.9|863.6|858.6|863.9|858.9|863.3|858.3|8
1604378700000|2020-11-03 04:45:00|863.5|858.5|862.7|857.7|863.5|858.5|862.5|857.5|20
1604379000000|2020-11-03 04:50:00|862.9|857.9|862.8|857.8|863.1|858.1|862.7|857.7|14
1604379300000|2020-11-03 04:55:00|862.7|857.7|862.3|857.3|862.8|857.8|862.2|857.2|17
1604379600000|2020-11-03 05:00:00|862.4|857.4|863|858|863|858|862.2|857.2|37
1604379900000|2020-11-03 05:05:00|863.1|858.1|863.3|858.3|863.7|858.7|863.1|858.1|41
1604380200000|2020-11-03 05:10:00|863.4|858.4|863.7|858.7|863.8|858.8|863|858|48
1604380500000|2020-11-03 05:15:00|863.6|858.6|864.4|859.4|864.8|859.8|863.6|858.6|17
1604380800000|2020-11-03 05:20:00|864.6|859.6|864.6|859.6|864.6|859.6|864.2|859.2|15
1604381100000|2020-11-03 05:25:00|864.7|859.7|866.1|861.1|866.5|861.5|864.7|859.7|48
1604381400000|2020-11-03 05:30:00|866.2|861.2|865.4|860.4|866.4|861.4|865.3|860.3|44
1604381700000|2020-11-03 05:35:00|865.3|860.3|865.7|860.7|865.7|860.7|864.3|859.3|36
1604382000000|2020-11-03 05:40:00|865.6|860.6|865.1|860.1|866|861|865.1|860.1|36
1604382300000|2020-11-03 05:45:00|864.8|859.8|864.4|859.4|864.8|859.8|864|859|31
1604382600000|2020-11-03 05:50:00|864.6|859.6|864.5|859.5|864.8|859.8|864.4|859.4|23
1604382900000|2020-11-03 05:55:00|864.6|859.6|864.3|859.3|864.8|859.8|864.3|859.3|26
1604383200000|2020-11-03 06:00:00|864.2|859.2|863.2|858.2|864.3|859.3|863.2|858.2|46
1604383500000|2020-11-03 06:05:00|863.5|858.5|863.4|858.4|863.6|858.6|862.7|857.7|37
1604383800000|2020-11-03 06:10:00|863.2|858.2|863.2|858.2|863.4|858.4|862.6|857.6|50
1604384100000|2020-11-03 06:15:00|863.1|858.1|863.5|858.5|863.5|858.5|862.9|857.9|31
1604384400000|2020-11-03 06:20:00|863.4|858.4|863.1|858.1|863.5|858.5|863|858|23
1604384700000|2020-11-03 06:25:00|863.2|858.2|863.7|858.7|864.2|859.2|863.1|858.1|31
1604385000000|2020-11-03 06:30:00|863.8|858.8|863.2|858.2|864|859|863.2|858.2|24
1604385300000|2020-11-03 06:35:00|863.1|858.1|863.7|858.7|863.9|858.9|863.1|858.1|26
1604385600000|2020-11-03 06:40:00|863.9|858.9|864.1|859.1|864.2|859.2|863.7|858.7|10
1604385900000|2020-11-03 06:45:00|864.2|859.2|864.9|859.9|865|860|864.2|859.2|27
1604386200000|2020-11-03 06:50:00|865|860|864.5|859.5|865.1|860.1|864.5|859.5|36
1604386500000|2020-11-03 06:55:00|864.4|859.4|864.3|859.3|864.4|859.4|863.9|858.9|22
1604386800000|2020-11-03 07:00:00|864.1|859.1|864.2|859.2|864.6|859.6|863.8|858.8|68
1604387100000|2020-11-03 07:05:00|864.1|859.1|864.3|859.3|864.9|859.9|863.8|858.8|61
1604387400000|2020-11-03 07:10:00|864.4|859.4|864|859|865|860|863.8|858.8|33
1604387700000|2020-11-03 07:15:00|863.8|858.8|864.2|859.2|864.3|859.3|863.3|858.3|35
1604388000000|2020-11-03 07:20:00|864.3|859.3|863.2|858.2|864.3|859.3|863|858|47
1604388300000|2020-11-03 07:25:00|863.1|858.1|862.3|857.3|863.5|858.5|862.1|857.1|63
1604388600000|2020-11-03 07:30:00|862.5|857.5|862.6|857.6|864.1|859.1|862.5|857.5|56
1604388900000|2020-11-03 07:35:00|862.5|857.5|862.4|857.4|862.6|857.6|861.2|856.2|72
1604389200000|2020-11-03 07:40:00|862.2|857.2|862.3|857.3|862.8|857.8|862.1|857.1|38
1604389500000|2020-11-03 07:45:00|862.5|857.5|862.8|857.8|863.2|858.2|861.6|856.6|46
1604389800000|2020-11-03 07:50:00|862.9|857.9|862.3|857.3|863.5|858.5|862.2|857.2|55
1604390100000|2020-11-03 07:55:00|862.2|857.2|862.9|857.9|862.9|857.9|861.7|856.7|31
1604390400000|2020-11-03 08:00:00|862.4|857.4|862.8|857.8|862.8|857.8|860.9|855.9|96
1604390700000|2020-11-03 08:05:00|862.7|857.7|864.6|859.6|865.2|860.2|862.5|857.5|85
1604391000000|2020-11-03 08:10:00|864.7|859.7|866.1|861.1|866.5|861.5|864.6|859.6|95
1604391300000|2020-11-03 08:15:00|865.9|860.9|867.9|862.9|868.1|863.1|865.9|860.9|43
1604391600000|2020-11-03 08:20:00|867.8|862.8|869.3|864.3|869.7|864.7|867.8|862.8|95
1604391900000|2020-11-03 08:25:00|869.4|864.4|870.6|865.6|871.4|866.4|868.9|863.9|93
1604392200000|2020-11-03 08:30:00|870.7|865.7|870.8|865.8|871.7|866.7|869.9|864.9|101
1604392500000|2020-11-03 08:35:00|870.9|865.9|870.8|865.8|871|866|870.3|865.3|78
1604392800000|2020-11-03 08:40:00|870.9|865.9|869.6|864.6|871.1|866.1|869|864|67
1604393100000|2020-11-03 08:45:00|869.5|864.5|870.3|865.3|870.4|865.4|869.4|864.4|63
1604393400000|2020-11-03 08:50:00|870.4|865.4|871.5|866.5|872.3|867.3|870.4|865.4|51
1604393700000|2020-11-03 08:55:00|871.6|866.6|871.7|866.7|872.1|867.1|870.8|865.8|76
1604394000000|2020-11-03 09:00:00|871.4|866.4|870.9|865.9|872.2|867.2|870.6|865.6|87
1604394300000|2020-11-03 09:05:00|871|866|871.6|866.6|871.7|866.7|870.5|865.5|83
1604394600000|2020-11-03 09:10:00|871.7|866.7|871.9|866.9|872.1|867.1|871|866|62
1604394900000|2020-11-03 09:15:00|871.8|866.8|873.6|868.6|873.9|868.9|871.5|866.5|70
1604395200000|2020-11-03 09:20:00|873.7|868.7|874|869|874|869|872.9|867.9|34
1604395500000|2020-11-03 09:25:00|874.1|869.1|874.2|869.2|874.8|869.8|873.6|868.6|80
1604395800000|2020-11-03 09:30:00|874|869|875|870|875|870|873.1|868.1|71
1604396100000|2020-11-03 09:35:00|875.8|870.8|875.6|870.6|876.6|871.6|874.9|869.9|123
1604396400000|2020-11-03 09:40:00|875.7|870.7|875.6|870.6|876.1|871.1|874.8|869.8|67
1604396700000|2020-11-03 09:45:00|875.7|870.7|878.7|873.7|879.4|874.4|875.1|870.1|119
1604397000000|2020-11-03 09:50:00|878.6|873.6|879.1|874.1|879.4|874.4|877.5|872.5|67
1604397300000|2020-11-03 09:55:00|879.2|874.2|878.5|873.5|879.3|874.3|877.6|872.6|64
1604397600000|2020-11-03 10:00:00|878.6|873.6|878.2|873.2|879.1|874.1|878|873|48
1604397900000|2020-11-03 10:05:00|878.1|873.1|878.3|873.3|879|874|877.5|872.5|75
1604398200000|2020-11-03 10:10:00|878.2|873.2|878.4|873.4|879.3|874.3|877.5|872.5|53
1604398500000|2020-11-03 10:15:00|878.3|873.3|878.2|873.2|878.9|873.9|877.7|872.7|52
1604398800000|2020-11-03 10:20:00|878.3|873.3|878.2|873.2|878.4|873.4|877.6|872.6|54
1604399100000|2020-11-03 10:25:00|878.1|873.1|879.1|874.1|879.4|874.4|878.1|873.1|47
1604399400000|2020-11-03 10:30:00|879.2|874.2|879|874|879.9|874.9|878.9|873.9|45
1604399700000|2020-11-03 10:35:00|879.2|874.2|878.5|873.5|879.3|874.3|878.1|873.1|24
1604400000000|2020-11-03 10:40:00|878.4|873.4|877|872|878.4|873.4|876.7|871.7|41
1604400300000|2020-11-03 10:45:00|876.9|871.9|876.9|871.9|877.4|872.4|876.3|871.3|56
1604400600000|2020-11-03 10:50:00|876.8|871.8|876.4|871.4|877.3|872.3|875.8|870.8|42
1604400900000|2020-11-03 10:55:00|876.3|871.3|874.8|869.8|876.4|871.4|874.4|869.4|67
1604401200000|2020-11-03 11:00:00|874.9|869.9|877.2|872.2|877.4|872.4|874.9|869.9|64
1604401500000|2020-11-03 11:05:00|877.3|872.3|876.6|871.6|877.5|872.5|876|871|81
1604401800000|2020-11-03 11:10:00|876.7|871.7|877.8|872.8|877.8|872.8|876.5|871.5|65
1604402100000|2020-11-03 11:15:00|877.7|872.7|878.5|873.5|878.6|873.6|877.6|872.6|55
1604402400000|2020-11-03 11:20:00|878.6|873.6|879.1|874.1|880|875|877.9|872.9|63
1604402700000|2020-11-03 11:25:00|879|874|878.7|873.7|879.4|874.4|878.7|873.7|42
1604403000000|2020-11-03 11:30:00|878.5|873.5|880.8|875.8|881.7|876.7|878.1|873.1|79
1604403300000|2020-11-03 11:35:00|881|876|879.2|874.2|881.4|876.4|878.9|873.9|60
1604403600000|2020-11-03 11:40:00|879.3|874.3|878.4|873.4|880.1|875.1|878.1|873.1|49
1604403900000|2020-11-03 11:45:00|878.3|873.3|878.7|873.7|879.1|874.1|877.7|872.7|24
1604404200000|2020-11-03 11:50:00|878.9|873.9|879.3|874.3|879.7|874.7|878.7|873.7|40
1604404500000|2020-11-03 11:55:00|879.2|874.2|879.1|874.1|879.8|874.8|878.9|873.9|44
1604404800000|2020-11-03 12:00:00|879.2|874.2|879.8|874.8|880.6|875.6|878.5|873.5|100
1604405100000|2020-11-03 12:05:00|879.7|874.7|879.6|874.6|879.7|874.7|879.3|874.3|51
1604405400000|2020-11-03 12:10:00|879.7|874.7|880.3|875.3|880.6|875.6|879.6|874.6|62
1604405700000|2020-11-03 12:15:00|880.2|875.2|879.2|874.2|880.6|875.6|879.2|874.2|65
1604406000000|2020-11-03 12:20:00|879.3|874.3|880.3|875.3|881.2|876.2|878.9|873.9|84
1604406300000|2020-11-03 12:25:00|880.2|875.2|879.9|874.9|880.6|875.6|879.3|874.3|80
1604406600000|2020-11-03 12:30:00|880.1|875.1|879.4|874.4|880.2|875.2|879.1|874.1|59
1604406900000|2020-11-03 12:35:00|879.6|874.6|879.4|874.4|879.7|874.7|879.2|874.2|36
1604407200000|2020-11-03 12:40:00|879.5|874.5|879.6|874.6|879.8|874.8|879|874|41
1604407500000|2020-11-03 12:45:00|879.7|874.7|879.4|874.4|879.8|874.8|878.9|873.9|35
1604407800000|2020-11-03 12:50:00|879.3|874.3|879.2|874.2|879.9|874.9|879.1|874.1|33
1604408100000|2020-11-03 12:55:00|879.3|874.3|878.1|873.1|879.6|874.6|877.7|872.7|66
1604408400000|2020-11-03 13:00:00|878.2|873.2|879.2|874.2|879.3|874.3|877.9|872.9|131
1604408700000|2020-11-03 13:05:00|879.3|874.3|878.9|873.9|879.7|874.7|878.2|873.2|72
1604409000000|2020-11-03 13:10:00|878.8|873.8|879.5|874.5|879.7|874.7|878.3|873.3|70
1604409300000|2020-11-03 13:15:00|879.6|874.6|880.2|875.2|881.4|876.4|879.5|874.5|88
1604409600000|2020-11-03 13:20:00|880.4|875.4|885|880|885.1|880.1|880.4|875.4|157
1604409900000|2020-11-03 13:25:00|885.5|880.5|887.7|882.7|888.3|883.3|885.2|880.2|160
1604410200000|2020-11-03 13:30:00|887.2|882.2|886.7|881.7|888.6|883.6|886.1|881.1|224
1604410500000|2020-11-03 13:35:00|886.4|881.4|880.7|875.7|887.7|882.7|880.5|875.5|235
1604410800000|2020-11-03 13:40:00|880.9|875.9|878.7|873.7|881.1|876.1|878.7|873.7|121
1604411100000|2020-11-03 13:45:00|878.8|873.8|879.5|874.5|880|875|878.7|873.7|118
1604411400000|2020-11-03 13:50:00|879.2|874.2|879.2|874.2|879.3|874.3|878.1|873.1|109
1604411700000|2020-11-03 13:55:00|879.3|874.3|878.4|873.4|879.6|874.6|878.1|873.1|83
1604412000000|2020-11-03 14:00:00|878.8|873.8|876.7|871.7|879.1|874.1|876.1|871.1|100
1604412300000|2020-11-03 14:05:00|876.6|871.6|878.2|873.2|879.1|874.1|876.3|871.3|104
1604412600000|2020-11-03 14:10:00|878.3|873.3|877.8|872.8|879.2|874.2|877.1|872.1|78
1604412900000|2020-11-03 14:15:00|877.9|872.9|877.6|872.6|879|874|877.1|872.1|80
1604413200000|2020-11-03 14:20:00|877.5|872.5|877.8|872.8|878|873|877.3|872.3|59
1604413500000|2020-11-03 14:25:00|877.9|872.9|878.6|873.6|878.6|873.6|877.4|872.4|76
1604413800000|2020-11-03 14:30:00|878.9|873.9|875.3|870.3|880.1|875.1|875.1|870.1|232
1604414100000|2020-11-03 14:35:00|875.2|870.2|869.1|864.1|875.3|870.3|868.9|863.9|246
1604414400000|2020-11-03 14:40:00|869|864|865.9|860.9|869.6|864.6|865.1|860.1|186
1604414700000|2020-11-03 14:45:00|866.1|861.1|867|862|867.9|862.9|864.2|859.2|201
1604415000000|2020-11-03 14:50:00|866.9|861.9|868.1|863.1|869.1|864.1|865.9|860.9|129
1604415300000|2020-11-03 14:55:00|868|863|867.2|862.2|869.1|864.1|866.4|861.4|187
1604415600000|2020-11-03 15:00:00|867.5|862.5|870.1|865.1|870.9|865.9|867|862|245
1604415900000|2020-11-03 15:05:00|869.9|864.9|868.9|863.9|870.6|865.6|868.7|863.7|201
1604416200000|2020-11-03 15:10:00|869|864|870|865|871.3|866.3|868.9|863.9|154
1604416500000|2020-11-03 15:15:00|870.1|865.1|870.4|865.4|870.7|865.7|869.2|864.2|178
1604416800000|2020-11-03 15:20:00|870.3|865.3|866.5|861.5|870.3|865.3|866.4|861.4|140
1604417100000|2020-11-03 15:25:00|866.4|861.4|865.5|860.5|866.5|861.5|865.3|860.3|152
1604417400000|2020-11-03 15:30:00|865.6|860.6|869.4|864.4|870.1|865.1|865.4|860.4|133
1604417700000|2020-11-03 15:35:00|869.5|864.5|870.7|865.7|871.2|866.2|868.9|863.9|183
1604418000000|2020-11-03 15:40:00|870.6|865.6|870|865|871.6|866.6|869.8|864.8|105
1604418300000|2020-11-03 15:45:00|870.2|865.2|871.4|866.4|871.6|866.6|869.7|864.7|100
1604418600000|2020-11-03 15:50:00|871.5|866.5|872.7|867.7|873.2|868.2|871.5|866.5|88
1604418900000|2020-11-03 15:55:00|872.9|867.9|873.3|868.3|873.4|868.4|872.5|867.5|80
1604419200000|2020-11-03 16:00:00|873.1|868.1|874.1|869.1|874.2|869.2|872.6|867.6|153
1604419500000|2020-11-03 16:05:00|874.2|869.2|874.4|869.4|874.7|869.7|873|868|146
1604419800000|2020-11-03 16:10:00|874.2|869.2|873.5|868.5|874.2|869.2|873.1|868.1|66
1604420100000|2020-11-03 16:15:00|873.4|868.4|876.6|871.6|876.6|871.6|873.4|868.4|120
1604420400000|2020-11-03 16:20:00|876.7|871.7|878.8|873.8|878.8|873.8|876.6|871.6|160
1604420700000|2020-11-03 16:25:00|878.9|873.9|880.1|875.1|880.8|875.8|878.8|873.8|163
1604421000000|2020-11-03 16:30:00|880.2|875.2|878.7|873.7|880.7|875.7|878.7|873.7|106
1604421300000|2020-11-03 16:35:00|878.8|873.8|880.2|875.2|880.4|875.4|878.7|873.7|95
1604421600000|2020-11-03 16:40:00|880.3|875.3|880.5|875.5|880.7|875.7|879.4|874.4|106
1604421900000|2020-11-03 16:45:00|880.6|875.6|878.9|873.9|880.7|875.7|878.8|873.8|115
1604422200000|2020-11-03 16:50:00|878.8|873.8|875.6|870.6|878.9|873.9|875.4|870.4|95
1604422500000|2020-11-03 16:55:00|875.3|870.3|876.3|871.3|876.7|871.7|874.8|869.8|102
1604422800000|2020-11-03 17:00:00|876.5|871.5|875.7|870.7|876.9|871.9|875.4|870.4|107
1604423100000|2020-11-03 17:05:00|875.8|870.8|876|871|876.4|871.4|875.3|870.3|73
1604423400000|2020-11-03 17:10:00|875.9|870.9|876.5|871.5|876.9|871.9|875.1|870.1|61
1604423700000|2020-11-03 17:15:00|876.4|871.4|875.7|870.7|876.6|871.6|875.2|870.2|68
1604424000000|2020-11-03 17:20:00|875.8|870.8|876.1|871.1|876.5|871.5|875.5|870.5|36
1604424300000|2020-11-03 17:25:00|876.3|871.3|876.7|871.7|876.8|871.8|875.6|870.6|56
1604424600000|2020-11-03 17:30:00|876.8|871.8|876.2|871.2|876.8|871.8|876.2|871.2|39
1604424900000|2020-11-03 17:35:00|876.3|871.3|876.3|871.3|876.6|871.6|876|871|50
1604425200000|2020-11-03 17:40:00|876.1|871.1|876.8|871.8|877.4|872.4|876.1|871.1|56
1604425500000|2020-11-03 17:45:00|876.9|871.9|876.7|871.7|877|872|875.5|870.5|46
1604425800000|2020-11-03 17:50:00|876.6|871.6|876.5|871.5|876.8|871.8|876|871|45
1604426100000|2020-11-03 17:55:00|876.6|871.6|875.8|870.8|877.2|872.2|874.2|869.2|120
1604426400000|2020-11-03 18:00:00|875.6|870.6|876.2|871.2|878|873|875.6|870.6|212
1604426700000|2020-11-03 18:05:00|876.1|871.1|874.4|869.4|876.1|871.1|873|868|100
1604427000000|2020-11-03 18:10:00|874.5|869.5|876.2|871.2|877.4|872.4|874.5|869.5|72
1604427300000|2020-11-03 18:15:00|876.3|871.3|876.3|871.3|876.7|871.7|876.2|871.2|80
1604427600000|2020-11-03 18:20:00|876.2|871.2|877.2|872.2|877.2|872.2|875.9|870.9|39
1604427900000|2020-11-03 18:25:00|877.3|872.3|877.1|872.1|877.4|872.4|876.4|871.4|56
1604428200000|2020-11-03 18:30:00|877.2|872.2|876.2|871.2|877.6|872.6|876.2|871.2|58
1604428500000|2020-11-03 18:35:00|876.1|871.1|875.6|870.6|876.3|871.3|874.9|869.9|62
1604428800000|2020-11-03 18:40:00|875.5|870.5|876.4|871.4|876.5|871.5|875|870|59
1604429100000|2020-11-03 18:45:00|876.3|871.3|875.6|870.6|876.4|871.4|875.6|870.6|32
1604429400000|2020-11-03 18:50:00|875.8|870.8|875.1|870.1|876.2|871.2|875.1|870.1|28
1604429700000|2020-11-03 18:55:00|875|870|873.6|868.6|875|870|872.9|867.9|65
1604430000000|2020-11-03 19:00:00|873.5|868.5|874.5|869.5|874.8|869.8|873.2|868.2|55
1604430300000|2020-11-03 19:05:00|874.7|869.7|873.7|868.7|874.8|869.8|873.4|868.4|46
1604430600000|2020-11-03 19:10:00|873.9|868.9|873.2|868.2|874.4|869.4|872.9|867.9|80
1604430900000|2020-11-03 19:15:00|873.1|868.1|873|868|873.3|868.3|872.4|867.4|51
1604431200000|2020-11-03 19:20:00|873.1|868.1|873|868|873.7|868.7|872.6|867.6|70
1604431500000|2020-11-03 19:25:00|872.8|867.8|871.3|866.3|873|868|871.2|866.2|52
1604431800000|2020-11-03 19:30:00|871.4|866.4|872.6|867.6|873.2|868.2|871.4|866.4|68
1604432100000|2020-11-03 19:35:00|872.5|867.5|871|866|872.6|867.6|871|866|54
1604432400000|2020-11-03 19:40:00|870.9|865.9|871.8|866.8|872.5|867.5|870.9|865.9|43
1604432700000|2020-11-03 19:45:00|871.7|866.7|871.2|866.2|871.9|866.9|871|866|47
1604433000000|2020-11-03 19:50:00|871.3|866.3|871.1|866.1|871.3|866.3|870.7|865.7|52
1604433300000|2020-11-03 19:55:00|871|866|871.4|866.4|871.6|866.6|870.8|865.8|30
1604433600000|2020-11-03 20:00:00|871.3|866.3|869.5|864.5|871.4|866.4|869.5|864.5|86
1604433900000|2020-11-03 20:05:00|869.4|864.4|869.4|864.4|869.9|864.9|869.2|864.2|54
1604434200000|2020-11-03 20:10:00|869.3|864.3|869.9|864.9|870.1|865.1|869.3|864.3|55
1604434500000|2020-11-03 20:15:00|869.7|864.7|870.3|865.3|870.3|865.3|869.6|864.6|41
1604434800000|2020-11-03 20:20:00|870.5|865.5|870.3|865.3|870.7|865.7|869.5|864.5|48
1604435100000|2020-11-03 20:25:00|870.4|865.4|871.3|866.3|871.4|866.4|870.3|865.3|56
1604435400000|2020-11-03 20:30:00|871.2|866.2|871.4|866.4|871.7|866.7|870.9|865.9|87
1604435700000|2020-11-03 20:35:00|871.2|866.2|871.2|866.2|871.7|866.7|871|866|63
1604436000000|2020-11-03 20:40:00|871.1|866.1|871.5|866.5|871.7|866.7|871|866|55
1604436300000|2020-11-03 20:45:00|871.6|866.6|873.1|868.1|873.1|868.1|871.6|866.6|31
1604436600000|2020-11-03 20:50:00|873|868|873.3|868.3|873.5|868.5|872.5|867.5|61
1604436900000|2020-11-03 20:55:00|873.2|868.2|872.8|867.8|873.2|868.2|872.1|867.1|59
1604440800000|2020-11-03 22:00:00|875.4|870.4|875.4|870.4|875.4|870.4|875.4|870.4|1
1604444400000|2020-11-03 23:00:00|882.7|862.7|876.1|871.1|883.9|871.8|876.1|862|24
1604444700000|2020-11-03 23:05:00|876.4|871.4|878.1|873.1|879.8|874.8|875.9|870.9|59
1604445000000|2020-11-03 23:10:00|878.3|873.3|879.6|874.6|879.8|874.8|877.6|872.6|58
1604445300000|2020-11-03 23:15:00|879.8|874.8|879.9|874.9|880.6|875.6|879.5|874.5|69
1604445600000|2020-11-03 23:20:00|880|875|878.8|873.8|880|875|878.4|873.4|42
1604445900000|2020-11-03 23:25:00|878.9|873.9|879.2|874.2|879.3|874.3|878.4|873.4|33
1604446200000|2020-11-03 23:30:00|879.3|874.3|880.3|875.3|881.2|876.2|879.3|874.3|71
1604446500000|2020-11-03 23:35:00|880.1|875.1|880.7|875.7|880.8|875.8|880.1|875.1|42
1604446800000|2020-11-03 23:40:00|880.9|875.9|879|874|881.3|876.3|879|874|128
1604447100000|2020-11-03 23:45:00|878.8|873.8|878.7|873.7|880.1|875.1|878.7|873.7|53
1604447400000|2020-11-03 23:50:00|878.6|873.6|880.3|875.3|880.4|875.4|878.6|873.6|48
1604447700000|2020-11-03 23:55:00|880.4|875.4|885.7|873.7|885.7|875.5|878.7|873.7|22
1604448000000|2020-11-04 00:00:00|880.4|873.8|879.2|874.2|881.1|876.1|878.7|873.7|115
1604448300000|2020-11-04 00:05:00|879.3|874.3|880.5|875.5|881.1|876.1|878.7|873.7|65
1604448600000|2020-11-04 00:10:00|880.6|875.6|881.7|876.7|883|878|880.3|875.3|101
1604448900000|2020-11-04 00:15:00|881.8|876.8|880.7|875.7|881.8|876.8|880.7|875.7|64
1604449200000|2020-11-04 00:20:00|880.8|875.8|878.6|873.6|880.9|875.9|878.5|873.5|58
1604449500000|2020-11-04 00:25:00|878.5|873.5|877.1|872.1|879.4|874.4|875|870|93
1604449800000|2020-11-04 00:30:00|877.2|872.2|875.6|870.6|877.3|872.3|874.8|869.8|83
1604450100000|2020-11-04 00:35:00|875.8|870.8|874|869|876.9|871.9|874|869|79
1604450400000|2020-11-04 00:40:00|874.1|869.1|870.3|865.3|874.8|869.8|870.2|865.2|102
1604450700000|2020-11-04 00:45:00|870.6|865.6|872.1|867.1|872.5|867.5|868.6|863.6|147
1604451000000|2020-11-04 00:50:00|872.2|867.2|869.3|864.3|872.4|867.4|869.3|864.3|103
1604451300000|2020-11-04 00:55:00|869.2|864.2|868|856.1|870.5|864.8|865.5|856.1|168
1604451600000|2020-11-04 01:00:00|868.1|856.2|868.3|863.3|869.8|864.5|862.5|855.3|277
1604451900000|2020-11-04 01:05:00|868.2|863.2|870.7|865.7|871.6|866.6|866.6|861.6|122
1604452200000|2020-11-04 01:10:00|870.6|865.6|869.4|864.4|876|867.9|869.4|863.8|114
1604452500000|2020-11-04 01:15:00|869.5|864.5|869.9|864.9|871.5|866.5|868.5|863.5|98
1604452800000|2020-11-04 01:20:00|870|865|870.7|865.7|871.8|866.8|869.9|864.9|130
1604453100000|2020-11-04 01:25:00|870.5|865.5|865|860|872.2|865.6|864|858.5|195
1604453400000|2020-11-04 01:30:00|864.9|859.9|865.4|860.4|867.1|862.1|864.3|859.3|147
1604453700000|2020-11-04 01:35:00|865.6|860.6|866.8|861.8|868.6|863.6|865.6|860.6|110
1604454000000|2020-11-04 01:40:00|866.9|861.9|868.2|863.2|868.3|863.3|864.8|859.8|122
1604454300000|2020-11-04 01:45:00|868.1|863.1|868.5|863.5|868.5|863.5|867.5|862.5|80
1604454600000|2020-11-04 01:50:00|868.3|863.3|870.1|865.1|871.1|866.1|868.1|863.1|121
1604454900000|2020-11-04 01:55:00|870|865|868.8|863.8|871.2|866.2|868.8|863.8|69
1604455200000|2020-11-04 02:00:00|869.1|864.1|869.2|864.2|872.5|865.4|868.4|861|104
1604455500000|2020-11-04 02:05:00|869.1|864.1|868.9|863.9|869.5|864.5|867.3|862.3|74
1604455800000|2020-11-04 02:10:00|868.5|863.5|870|865|870.6|865.6|868.1|863.1|77
1604456100000|2020-11-04 02:15:00|870.1|865.1|867.2|862.2|870.2|865.2|865.8|858.6|150
1604456400000|2020-11-04 02:20:00|867.5|862.5|862.8|857.8|867.6|862.6|862.7|857.7|206
1604456700000|2020-11-04 02:25:00|862.3|857.3|863.4|858.4|865.6|860.6|861.6|856.6|285
1604457000000|2020-11-04 02:30:00|863.3|858.3|862.7|857.7|863.3|858.3|858.8|853.8|311
1604457300000|2020-11-04 02:35:00|862.6|857.6|858.4|853.4|862.6|857.6|858.2|853.2|227
1604457600000|2020-11-04 02:40:00|858.3|853.3|855.5|850.5|859.7|854.7|853.3|848.3|298
1604457900000|2020-11-04 02:45:00|855.4|850.4|860|855|862.2|857.2|855.1|850.1|273
1604458200000|2020-11-04 02:50:00|859.7|854.7|863.6|858.6|864.1|859.1|858.3|853.3|195
1604458500000|2020-11-04 02:55:00|863.7|858.7|860.7|855.7|863.8|858.8|859.5|854.5|106
1604458800000|2020-11-04 03:00:00|860.6|855.6|863.5|858.5|865.3|860.3|860.3|855.3|213
1604459100000|2020-11-04 03:05:00|863.6|858.6|866.7|861.7|867|862|862.4|857.4|180
1604459400000|2020-11-04 03:10:00|866.6|861.6|866.7|861.7|871|866|866.6|861.6|218
1604459700000|2020-11-04 03:15:00|866.6|861.6|867.8|862.8|868.6|863.6|866.3|861.3|182
1604460000000|2020-11-04 03:20:00|867.6|862.6|866.2|861.2|869.2|864.2|865.5|860.5|159
1604460300000|2020-11-04 03:25:00|866.3|861.3|866|861|866.6|861.6|864.2|859.2|150
1604460600000|2020-11-04 03:30:00|866.1|861.1|864.8|859.8|866.2|861.2|864.1|859.1|159
1604460900000|2020-11-04 03:35:00|864.7|859.7|866.5|861.5|866.8|861.8|864.7|859.7|126
1604461200000|2020-11-04 03:40:00|866.4|861.4|867.7|862.7|869|864|866.2|861.2|178
1604461500000|2020-11-04 03:45:00|867.5|862.5|866.3|861.3|867.6|862.6|865.2|860.2|72
1604461800000|2020-11-04 03:50:00|866.2|861.2|864.4|859.4|866.2|861.2|863.8|858.8|109
1604462100000|2020-11-04 03:55:00|864.5|859.5|865.4|860.4|866|861|864.5|859.5|46
1604462400000|2020-11-04 04:00:00|865.2|860.2|865.5|860.5|865.6|860.6|864.5|859.5|44
1604462700000|2020-11-04 04:05:00|865.6|860.6|866.1|861.1|866.9|861.9|865.1|860.1|81
1604463000000|2020-11-04 04:10:00|866.2|861.2|867.7|862.7|868.4|863.4|865.9|860.9|51
1604463300000|2020-11-04 04:15:00|867.9|862.9|865.2|860.2|868|863|865.1|860.1|41
1604463600000|2020-11-04 04:20:00|865.1|860.1|865.2|860.2|866|861|863.4|858.4|123
1604463900000|2020-11-04 04:25:00|865.4|860.4|865.7|860.7|866.6|861.6|864.4|859.4|94
1604464200000|2020-11-04 04:30:00|865.6|860.6|867|862|867.7|862.7|865.4|860.4|82
1604464500000|2020-11-04 04:35:00|867.1|862.1|866.4|861.4|867.4|862.4|866.4|861.4|64
1604464800000|2020-11-04 04:40:00|866.5|861.5|865.3|860.3|866.9|861.9|864.7|859.7|99
1604465100000|2020-11-04 04:45:00|865.7|860.7|865.6|860.6|865.9|860.9|863.6|858.6|105
1604465400000|2020-11-04 04:50:00|865.5|860.5|865.3|860.3|866.3|861.3|865.2|860.2|42
1604465700000|2020-11-04 04:55:00|865.4|860.4|864.9|859.9|866.5|861.5|864.8|859.8|57
1604466000000|2020-11-04 05:00:00|864.8|859.8|865.8|860.8|865.9|860.9|864.4|859.4|74
1604466300000|2020-11-04 05:05:00|865.5|860.5|866.4|861.4|866.5|861.5|865.2|860.2|41
1604466600000|2020-11-04 05:10:00|866.5|861.5|867.1|862.1|868.9|863.9|866.5|861.5|135
1604466900000|2020-11-04 05:15:00|867|862|866.3|861.3|867.2|862.2|865.4|860.4|60
1604467200000|2020-11-04 05:20:00|866.4|861.4|865.6|860.6|867|862|864.9|859.9|70
1604467500000|2020-11-04 05:25:00|865.7|860.7|865.7|860.7|866.8|861.8|865.6|860.6|62
1604467800000|2020-11-04 05:30:00|865.8|860.8|868.1|863.1|868.9|863.9|865.6|860.6|82
1604468100000|2020-11-04 05:35:00|868|863|867.9|862.9|868.8|863.8|867.3|862.3|61
1604468400000|2020-11-04 05:40:00|867.5|862.5|865.7|860.7|867.6|862.6|865.7|860.7|65
1604468700000|2020-11-04 05:45:00|865.8|860.8|864.8|859.8|867.1|862.1|864.6|859.6|103
1604469000000|2020-11-04 05:50:00|864.9|859.9|865.7|860.7|866.2|861.2|864.6|859.6|60
1604469300000|2020-11-04 05:55:00|866|861|865.2|860.2|866.1|861.1|864.9|859.9|41
1604469600000|2020-11-04 06:00:00|865.1|860.1|864.1|859.1|865.3|860.3|863.6|858.6|79
1604469900000|2020-11-04 06:05:00|864|859|865.4|860.4|865.9|860.9|863.6|858.6|65
1604470200000|2020-11-04 06:10:00|864.9|859.9|865.9|860.9|867.1|862.1|864.7|859.7|72
1604470500000|2020-11-04 06:15:00|866.1|861.1|865.6|860.6|866.6|861.6|865|860|57
1604470800000|2020-11-04 06:20:00|865.7|860.7|866.9|861.9|867|862|865.6|860.6|48
1604471100000|2020-11-04 06:25:00|866.5|861.5|866.1|861.1|866.7|861.7|865.4|860.4|34
1604471400000|2020-11-04 06:30:00|867.1|862.1|866.2|861.2|867.4|862.4|866.2|861.2|64
1604471700000|2020-11-04 06:35:00|866.1|861.1|864.7|859.7|867|862|864.6|859.6|58
1604472000000|2020-11-04 06:40:00|864.9|859.9|862.2|857.2|865.1|860.1|862.2|857.2|79
1604472300000|2020-11-04 06:45:00|862.4|857.4|863.7|858.7|864.4|859.4|862.2|857.2|84
1604472600000|2020-11-04 06:50:00|863.5|858.5|862.5|857.5|863.6|858.6|861.8|856.8|54
1604472900000|2020-11-04 06:55:00|862.4|857.4|864.6|859.6|864.6|859.6|862.4|857.4|36
1604473200000|2020-11-04 07:00:00|864.5|859.5|863.1|858.1|866|861|862.6|857.6|82
1604473500000|2020-11-04 07:05:00|862.6|857.6|861|856|862.7|857.7|860.5|855.5|72
1604473800000|2020-11-04 07:10:00|861.1|856.1|860.3|855.3|861.2|856.2|859.8|854.8|80
1604474100000|2020-11-04 07:15:00|860.2|855.2|859.4|854.4|860.4|855.4|858.9|853.9|92
1604474400000|2020-11-04 07:20:00|859.5|854.5|859.8|854.8|860.4|855.4|858.6|853.6|136
1604474700000|2020-11-04 07:25:00|859.7|854.7|857.5|852.5|859.9|854.9|856.8|851.8|159
1604475000000|2020-11-04 07:30:00|857.2|852.2|857.5|852.5|860.3|855.3|857.1|852.1|224
1604475300000|2020-11-04 07:35:00|857.3|852.3|855.6|850.6|857.9|852.9|854.6|849.6|219
1604475600000|2020-11-04 07:40:00|855.5|850.5|856.4|851.4|857|852|854.1|849.1|186
1604475900000|2020-11-04 07:45:00|856.5|851.5|855.5|850.5|856.7|851.7|854.1|849.1|174
1604476200000|2020-11-04 07:50:00|855.3|850.3|857.2|852.2|857.9|852.9|854.6|849.6|142
1604476500000|2020-11-04 07:55:00|856.9|851.9|858.6|853.6|858.9|853.9|855.9|850.9|131
1604476800000|2020-11-04 08:00:00|857.8|852.8|858.4|853.4|859.6|854.6|853.9|848.9|187
1604477100000|2020-11-04 08:05:00|858.7|853.7|856.4|851.4|858.7|853.7|854.7|849.7|107
1604477400000|2020-11-04 08:10:00|856.5|851.5|856.7|851.7|858.3|853.3|855.6|850.6|58
1604477700000|2020-11-04 08:15:00|856.6|851.6|857.6|852.6|858.3|853.3|855.2|850.2|92
1604478000000|2020-11-04 08:20:00|857.7|852.7|859.7|854.7|860|855|857.1|852.1|132
1604478300000|2020-11-04 08:25:00|859.9|854.9|861.9|856.9|862.4|857.4|858.8|853.8|199
1604478600000|2020-11-04 08:30:00|861.7|856.7|863|858|863.6|858.6|860.3|855.3|123
1604478900000|2020-11-04 08:35:00|863.2|858.2|862|857|863.9|858.9|861.9|856.9|122
1604479200000|2020-11-04 08:40:00|862.7|857.7|862|857|863|858|861.9|856.9|97
1604479500000|2020-11-04 08:45:00|861.9|856.9|862.5|857.5|863|858|861.6|856.6|87
1604479800000|2020-11-04 08:50:00|862.6|857.6|861.4|856.4|862.7|857.7|860.5|855.5|78
1604480100000|2020-11-04 08:55:00|861.7|856.7|861.9|856.9|863.1|858.1|860.9|855.9|62
1604480400000|2020-11-04 09:00:00|861.6|856.6|861.3|856.3|862.6|857.6|861.2|856.2|88
1604480700000|2020-11-04 09:05:00|861.4|856.4|862.4|857.4|863.3|858.3|861.3|856.3|76
1604481000000|2020-11-04 09:10:00|862.3|857.3|861.6|856.6|862.4|857.4|861.4|856.4|119
1604481300000|2020-11-04 09:15:00|861.7|856.7|862.3|857.3|863.1|858.1|861.6|856.6|68
1604481600000|2020-11-04 09:20:00|862.2|857.2|861.7|856.7|862.3|857.3|861.5|856.5|62
1604481900000|2020-11-04 09:25:00|861.8|856.8|862.5|857.5|863.2|858.2|861.6|856.6|76
1604482200000|2020-11-04 09:30:00|862.4|857.4|861.9|856.9|862.5|857.5|861.4|856.4|84
1604482500000|2020-11-04 09:35:00|861.7|856.7|863.8|858.8|864.4|859.4|861.4|856.4|100
1604482800000|2020-11-04 09:40:00|863.9|858.9|863.1|858.1|864|859|861.5|856.5|87
1604483100000|2020-11-04 09:45:00|863.2|858.2|865.4|860.4|866.5|861.5|863.2|858.2|163
1604483400000|2020-11-04 09:50:00|865.3|860.3|865.8|860.8|866.5|861.5|865|860|116
1604483700000|2020-11-04 09:55:00|865.9|860.9|863.7|858.7|866.2|861.2|862.9|857.9|116
1604484000000|2020-11-04 10:00:00|863.6|858.6|863|858|864.5|859.5|862.8|857.8|81
1604484300000|2020-11-04 10:05:00|863.2|858.2|863.1|858.1|863.7|858.7|862.5|857.5|70
1604484600000|2020-11-04 10:10:00|863.3|858.3|862.4|857.4|863.3|858.3|862.2|857.2|64
1604484900000|2020-11-04 10:15:00|862.5|857.5|863.8|858.8|863.9|858.9|862.3|857.3|77
1604485200000|2020-11-04 10:20:00|863.6|858.6|862.9|857.9|864|859|862.9|857.9|89
1604485500000|2020-11-04 10:25:00|863.1|858.1|861.8|856.8|863.1|858.1|861.6|856.6|38
1604485800000|2020-11-04 10:30:00|861.7|856.7|861.8|856.8|862.5|857.5|860|855|133
1604486100000|2020-11-04 10:35:00|861.9|856.9|862.2|857.2|862.2|857.2|860.4|855.4|71
1604486400000|2020-11-04 10:40:00|862.3|857.3|862|857|862.3|857.3|861.3|856.3|60
1604486700000|2020-11-04 10:45:00|862.1|857.1|864.1|859.1|864.7|859.7|862.1|857.1|60
1604487000000|2020-11-04 10:50:00|864.3|859.3|865.7|860.7|866.1|861.1|864|859|65
1604487300000|2020-11-04 10:55:00|865.5|860.5|864.3|859.3|866.3|861.3|864.3|859.3|86
1604487600000|2020-11-04 11:00:00|864.1|859.1|862.3|857.3|864.2|859.2|862.3|857.3|78
1604487900000|2020-11-04 11:05:00|862.4|857.4|862.5|857.5|863.1|858.1|862|857|74
1604488200000|2020-11-04 11:10:00|862.6|857.6|864.5|859.5|864.9|859.9|862.5|857.5|93
1604488500000|2020-11-04 11:15:00|864.6|859.6|863.8|858.8|864.8|859.8|863.7|858.7|84
1604488800000|2020-11-04 11:20:00|864.1|859.1|864.6|859.6|865.2|860.2|863.7|858.7|60
1604489100000|2020-11-04 11:25:00|864.7|859.7|864.9|859.9|865.5|860.5|864.4|859.4|38
1604489400000|2020-11-04 11:30:00|865|860|867.5|862.5|867.5|862.5|864.9|859.9|72
1604489700000|2020-11-04 11:35:00|867.4|862.4|870|865|870.4|865.4|867.4|862.4|79
1604490000000|2020-11-04 11:40:00|869.9|864.9|871.6|866.6|871.6|866.6|869.7|864.7|60
1604490300000|2020-11-04 11:45:00|871.5|866.5|873.7|868.7|874.2|869.2|871.5|866.5|109
1604490600000|2020-11-04 11:50:00|873.8|868.8|873.2|868.2|875.4|870.4|872.2|867.2|120
1604490900000|2020-11-04 11:55:00|872.8|867.8|873.7|868.7|874.4|869.4|871.8|866.8|69
1604491200000|2020-11-04 12:00:00|873.5|868.5|874|869|875.2|870.2|873.1|868.1|103
1604491500000|2020-11-04 12:05:00|874.2|869.2|873.1|868.1|874.4|869.4|873.1|868.1|79
1604491800000|2020-11-04 12:10:00|873.2|868.2|876.1|871.1|876.3|871.3|873.2|868.2|98
1604492100000|2020-11-04 12:15:00|876|871|877.2|872.2|877.9|872.9|875.7|870.7|128
1604492400000|2020-11-04 12:20:00|877.6|872.6|877.4|872.4|878.8|873.8|877|872|125
1604492700000|2020-11-04 12:25:00|877.5|872.5|877.1|872.1|878.1|873.1|876.6|871.6|102
1604493000000|2020-11-04 12:30:00|877|872|878.4|873.4|878.5|873.5|877|872|94
1604493300000|2020-11-04 12:35:00|878.5|873.5|876.8|871.8|878.8|873.8|876.7|871.7|103
1604493600000|2020-11-04 12:40:00|876.9|871.9|874.8|869.8|877.1|872.1|874|869|164
1604493900000|2020-11-04 12:45:00|874.9|869.9|874.2|869.2|875|870|874.1|869.1|113
1604494200000|2020-11-04 12:50:00|874.1|869.1|877.7|872.7|877.8|872.8|873.7|868.7|89
1604494500000|2020-11-04 12:55:00|877.8|872.8|876.1|871.1|877.9|872.9|875.6|870.6|86
1604494800000|2020-11-04 13:00:00|875.7|870.7|876.3|871.3|877.2|872.2|875.2|870.2|153
1604495100000|2020-11-04 13:05:00|876.2|871.2|874.6|869.6|876.4|871.4|873.7|868.7|103
1604495400000|2020-11-04 13:10:00|874.7|869.7|873.8|868.8|874.9|869.9|873|868|93
1604495700000|2020-11-04 13:15:00|873.9|868.9|875.2|870.2|876.4|871.4|873.6|868.6|121
1604496000000|2020-11-04 13:20:00|875.1|870.1|875.9|870.9|875.9|870.9|873.5|868.5|133
1604496300000|2020-11-04 13:25:00|876.2|871.2|875.7|870.7|876.4|871.4|874.8|869.8|110
1604496600000|2020-11-04 13:30:00|875.6|870.6|878.2|873.2|878.2|873.2|875.6|870.6|105
1604496900000|2020-11-04 13:35:00|878.1|873.1|878|873|878.4|873.4|876.4|871.4|135
1604497200000|2020-11-04 13:40:00|877.7|872.7|877.3|872.3|877.9|872.9|876.5|871.5|115
1604497500000|2020-11-04 13:45:00|877.4|872.4|876.3|871.3|879.5|874.5|876.1|871.1|112
1604497800000|2020-11-04 13:50:00|876.6|871.6|878|873|879.1|874.1|875.4|870.4|124
1604498100000|2020-11-04 13:55:00|878.2|873.2|876.4|871.4|878.4|873.4|876|871|145
1604498400000|2020-11-04 14:00:00|876.5|871.5|879.6|874.6|879.9|874.9|876.2|871.2|123
1604498700000|2020-11-04 14:05:00|879.5|874.5|878.3|873.3|880.1|875.1|878.3|873.3|105
1604499000000|2020-11-04 14:10:00|877.8|872.8|877.3|872.3|878.1|873.1|876.6|871.6|121
1604499300000|2020-11-04 14:15:00|877.5|872.5|879.4|874.4|880.2|875.2|877.5|872.5|88
1604499600000|2020-11-04 14:20:00|879.5|874.5|876.2|871.2|879.7|874.7|876.1|871.1|111
1604499900000|2020-11-04 14:25:00|876|871|873.7|868.7|877|872|873|868|110
1604500200000|2020-11-04 14:30:00|873.9|868.9|877.2|872.2|878|873|873.9|868.9|204
1604500500000|2020-11-04 14:35:00|876.9|871.9|870.9|865.9|878|873|870.4|865.4|279
1604500800000|2020-11-04 14:40:00|871.3|866.3|872.1|867.1|872.6|867.6|870.2|865.2|202
1604501100000|2020-11-04 14:45:00|872|867|872.3|867.3|873|868|870.7|865.7|163
1604501400000|2020-11-04 14:50:00|872.4|867.4|870.2|865.2|872.4|867.4|868.6|863.6|183
1604501700000|2020-11-04 14:55:00|870.1|865.1|873.3|868.3|873.4|868.4|869.6|864.6|141
1604502000000|2020-11-04 15:00:00|873.6|868.6|876.3|871.3|876.5|871.5|872.5|867.5|175
1604502300000|2020-11-04 15:05:00|876.2|871.2|876.5|871.5|876.5|871.5|874.7|869.7|165
1604502600000|2020-11-04 15:10:00|876.6|871.6|876.7|871.7|877.4|872.4|875.2|870.2|142
1604502900000|2020-11-04 15:15:00|876.9|871.9|877.6|872.6|878.1|873.1|876.5|871.5|119
1604503200000|2020-11-04 15:20:00|877.7|872.7|878|873|878.2|873.2|877|872|107
1604503500000|2020-11-04 15:25:00|877.9|872.9|877.6|872.6|879.2|874.2|877|872|133
1604503800000|2020-11-04 15:30:00|877.7|872.7|883.5|878.5|883.6|878.6|877.4|872.4|134
1604504100000|2020-11-04 15:35:00|883.4|878.4|880.1|875.1|883.7|878.7|879.7|874.7|123
1604504400000|2020-11-04 15:40:00|880.2|875.2|879.1|874.1|881.3|876.3|877.7|872.7|118
1604504700000|2020-11-04 15:45:00|879.3|874.3|879.3|874.3|880.8|875.8|877.7|872.7|103
1604505000000|2020-11-04 15:50:00|879.1|874.1|876.7|871.7|879.2|874.2|876.2|871.2|131
1604505300000|2020-11-04 15:55:00|877|872|879|874|879.6|874.6|876.6|871.6|135
1604505600000|2020-11-04 16:00:00|879.1|874.1|878.5|873.5|880.3|875.3|878.4|873.4|101
1604505900000|2020-11-04 16:05:00|878.6|873.6|874.6|869.6|878.7|873.7|874.5|869.5|121
1604506200000|2020-11-04 16:10:00|874.7|869.7|874.8|869.8|876.3|871.3|874.4|869.4|130
1604506500000|2020-11-04 16:15:00|874.6|869.6|874.6|869.6|875.5|870.5|874.5|869.5|114
1604506800000|2020-11-04 16:20:00|874.2|869.2|874.1|869.1|875.4|870.4|873.8|868.8|108
1604507100000|2020-11-04 16:25:00|874|869|873.3|868.3|874.8|869.8|873.3|868.3|62
1604507400000|2020-11-04 16:30:00|873.2|868.2|873.7|868.7|874.6|869.6|873.2|868.2|61
1604507700000|2020-11-04 16:35:00|873.8|868.8|874.8|869.8|876|871|873.8|868.8|66
1604508000000|2020-11-04 16:40:00|874.6|869.6|875.1|870.1|875.3|870.3|874.2|869.2|69
1604508300000|2020-11-04 16:45:00|875.3|870.3|875.4|870.4|875.4|870.4|873.8|868.8|59
1604508600000|2020-11-04 16:50:00|875.3|870.3|875.4|870.4|876.2|871.2|874.9|869.9|69
1604508900000|2020-11-04 16:55:00|875.2|870.2|878.9|873.9|880.5|875.5|874.9|869.9|144
1604509200000|2020-11-04 17:00:00|878.8|873.8|876.6|871.6|879.7|874.7|875.7|870.7|127
1604509500000|2020-11-04 17:05:00|876.8|871.8|876.1|871.1|877|872|876|871|126
1604509800000|2020-11-04 17:10:00|876|871|874.1|869.1|876.2|871.2|873.4|868.4|108
1604510100000|2020-11-04 17:15:00|874.2|869.2|873.9|868.9|874.7|869.7|873|868|99
1604510400000|2020-11-04 17:20:00|873.8|868.8|874.6|869.6|875.1|870.1|873.4|868.4|97
1604510700000|2020-11-04 17:25:00|874.4|869.4|874.5|869.5|875|870|874.1|869.1|84
1604511000000|2020-11-04 17:30:00|874.6|869.6|875.5|870.5|875.7|870.7|874.2|869.2|79
1604511300000|2020-11-04 17:35:00|875.6|870.6|873.5|868.5|875.6|870.6|873.4|868.4|86
1604511600000|2020-11-04 17:40:00|873.4|868.4|873.5|868.5|874|869|872.9|867.9|87
1604511900000|2020-11-04 17:45:00|873.4|868.4|873.2|868.2|873.8|868.8|873.2|868.2|57
1604512200000|2020-11-04 17:50:00|873.3|868.3|871.3|866.3|873.3|868.3|870.8|865.8|82
1604512500000|2020-11-04 17:55:00|871.2|866.2|870.1|865.1|872|867|869.8|864.8|84
1604512800000|2020-11-04 18:00:00|870.2|865.2|872.8|867.8|873.4|868.4|868.3|863.3|172
1604513100000|2020-11-04 18:05:00|872.7|867.7|872.7|867.7|873.2|868.2|872.2|867.2|76
1604513400000|2020-11-04 18:10:00|872.8|867.8|873|868|873.2|868.2|872.3|867.3|70
1604513700000|2020-11-04 18:15:00|873.1|868.1|873.1|868.1|873.3|868.3|872.1|867.1|58
1604514000000|2020-11-04 18:20:00|873|868|873.4|868.4|873.8|868.8|872.8|867.8|43
1604514300000|2020-11-04 18:25:00|873.2|868.2|874.4|869.4|874.5|869.5|873|868|44
1604514600000|2020-11-04 18:30:00|874.5|869.5|875.7|870.7|875.9|870.9|874.1|869.1|59
1604514900000|2020-11-04 18:35:00|875.9|870.9|875.3|870.3|875.9|870.9|875.3|870.3|51
1604515200000|2020-11-04 18:40:00|875.4|870.4|873.5|868.5|875.5|870.5|872.9|867.9|65
1604515500000|2020-11-04 18:45:00|873.6|868.6|873.8|868.8|874.4|869.4|872.5|867.5|59
1604515800000|2020-11-04 18:50:00|873.7|868.7|874.5|869.5|874.9|869.9|873.5|868.5|54
1604516100000|2020-11-04 18:55:00|874.6|869.6|874.4|869.4|875.3|870.3|873.8|868.8|61
1604516400000|2020-11-04 19:00:00|874.6|869.6|873.3|868.3|874.9|869.9|873.3|868.3|53
1604516700000|2020-11-04 19:05:00|873.4|868.4|873.7|868.7|874.3|869.3|873.4|868.4|33
1604517000000|2020-11-04 19:10:00|873.8|868.8|873|868|873.9|868.9|873|868|32
1604517300000|2020-11-04 19:15:00|873.1|868.1|872.4|867.4|873.3|868.3|871.9|866.9|68
1604517600000|2020-11-04 19:20:00|872.5|867.5|873.4|868.4|874|869|872.3|867.3|51
1604517900000|2020-11-04 19:25:00|873.3|868.3|873|868|873.4|868.4|872.5|867.5|37
1604518200000|2020-11-04 19:30:00|873.4|868.4|872.6|867.6|873.9|868.9|872.4|867.4|37
1604518500000|2020-11-04 19:35:00|872.5|867.5|873.1|868.1|873.4|868.4|872.4|867.4|21
1604518800000|2020-11-04 19:40:00|872.9|867.9|873.4|868.4|873.4|868.4|872.3|867.3|50
1604519100000|2020-11-04 19:45:00|873.5|868.5|873.6|868.6|874.2|869.2|873.5|868.5|34
1604519400000|2020-11-04 19:50:00|873.7|868.7|874|869|874.3|869.3|873.6|868.6|34
1604519700000|2020-11-04 19:55:00|874.1|869.1|874.7|869.7|875.4|870.4|873.8|868.8|49
1604520000000|2020-11-04 20:00:00|874.8|869.8|874.3|869.3|875.2|870.2|874.2|869.2|48
1604520300000|2020-11-04 20:05:00|874.1|869.1|874.2|869.2|874.2|869.2|873.7|868.7|43
1604520600000|2020-11-04 20:10:00|873.9|868.9|874.2|869.2|874.3|869.3|873.5|868.5|37
1604520900000|2020-11-04 20:15:00|874.1|869.1|872.7|867.7|874.1|869.1|872.7|867.7|36
1604521200000|2020-11-04 20:20:00|872.8|867.8|873.3|868.3|873.3|868.3|872.4|867.4|42
1604521500000|2020-11-04 20:25:00|873.4|868.4|872.9|867.9|873.4|868.4|872.6|867.6|30
1604521800000|2020-11-04 20:30:00|873|868|873.4|868.4|873.4|868.4|872.7|867.7|39
1604522100000|2020-11-04 20:35:00|873.2|868.2|873.5|868.5|873.5|868.5|873.2|868.2|29
1604522400000|2020-11-04 20:40:00|873.4|868.4|874.1|869.1|874.3|869.3|873.4|868.4|26
1604522700000|2020-11-04 20:45:00|873.4|868.4|873.8|868.8|874.1|869.1|873.4|868.4|31
1604523000000|2020-11-04 20:50:00|873.7|868.7|874.7|869.7|874.7|869.7|873.7|868.7|48
1604523300000|2020-11-04 20:55:00|874.6|869.6|874.5|869.5|874.9|869.9|874|869|70
1604530800000|2020-11-04 23:00:00|880.2|862.2|874.6|869.6|882.3|870.3|874.6|862|35
1604531100000|2020-11-04 23:05:00|874.9|869.9|874.6|869.6|874.9|869.9|874.2|869.2|12
1604531400000|2020-11-04 23:10:00|874.3|869.3|875.6|870.6|875.7|870.7|874.2|869.2|31
1604531700000|2020-11-04 23:15:00|875.7|870.7|876|871|876|871|875.4|870.4|10
1604532000000|2020-11-04 23:20:00|876.3|871.3|876.6|871.6|876.6|871.6|876.3|871.3|10
1604532300000|2020-11-04 23:25:00|876.5|871.5|876.4|871.4|876.8|871.8|876.3|871.3|30
1604532600000|2020-11-04 23:30:00|876.6|871.6|876.5|871.5|876.8|871.8|876.4|871.4|10
1604532900000|2020-11-04 23:35:00|876.4|871.4|874.8|869.8|876.4|871.4|874.5|869.5|32
1604533200000|2020-11-04 23:40:00|874.6|869.6|874.5|869.5|874.7|869.7|874.3|869.3|16
1604533500000|2020-11-04 23:45:00|874.3|869.3|874.5|869.5|874.7|869.7|874.2|869.2|12
1604533800000|2020-11-04 23:50:00|874.6|869.6|875.4|870.4|875.6|870.6|874.5|869.5|32
1604534100000|2020-11-04 23:55:00|875.5|870.5|875.5|870.5|875.6|870.6|875.3|870.3|13
1604534400000|2020-11-05 00:00:00|875.4|870.4|876.7|871.7|877|872|874.2|869.2|53
1604534700000|2020-11-05 00:05:00|876.8|871.8|876.7|871.7|877|872|876.5|871.5|34
1604535000000|2020-11-05 00:10:00|876.8|871.8|877.7|872.7|877.9|872.9|876.6|871.6|51
1604535300000|2020-11-05 00:15:00|877.8|872.8|877.6|872.6|878.1|873.1|877.6|872.6|56
1604535600000|2020-11-05 00:20:00|877.3|872.3|877.4|872.4|877.7|872.7|877.2|872.2|48
1604535900000|2020-11-05 00:25:00|877.5|872.5|878.1|873.1|878.5|873.5|877.2|872.2|48
1604536200000|2020-11-05 00:30:00|878.2|873.2|877|872|878.4|873.4|876.7|871.7|37
1604536500000|2020-11-05 00:35:00|877.2|872.2|876.6|871.6|877.3|872.3|876.4|871.4|33
1604536800000|2020-11-05 00:40:00|876.5|871.5|877.1|872.1|877.1|872.1|876.1|871.1|24
1604537100000|2020-11-05 00:45:00|877|872|877.3|872.3|877.4|872.4|876.8|871.8|46
1604537400000|2020-11-05 00:50:00|877.4|872.4|875.1|870.1|877.4|872.4|875.1|870.1|36
1604537700000|2020-11-05 00:55:00|875.2|870.2|875.3|870.3|875.5|870.5|875.1|870.1|19
1604538000000|2020-11-05 01:00:00|875.4|870.4|874.6|869.6|877.1|872.1|873.9|868.9|84
1604538300000|2020-11-05 01:05:00|874.8|869.8|875.3|870.3|875.6|870.6|874.2|869.2|50
1604538600000|2020-11-05 01:10:00|875.4|870.4|875.9|870.9|876.5|871.5|875.3|870.3|48
1604538900000|2020-11-05 01:15:00|875.8|870.8|876.7|871.7|877|872|875.8|870.8|42
1604539200000|2020-11-05 01:20:00|876.9|871.9|877.1|872.1|877.9|872.9|876.9|871.9|60
1604539500000|2020-11-05 01:25:00|877|872|877.6|872.6|877.8|872.8|876.9|871.9|39
1604539800000|2020-11-05 01:30:00|877.7|872.7|877.5|872.5|877.7|872.7|876.5|871.5|39
1604540100000|2020-11-05 01:35:00|877.4|872.4|876.6|871.6|877.5|872.5|876.2|871.2|65
1604540400000|2020-11-05 01:40:00|876.9|871.9|877.6|872.6|877.7|872.7|876.7|871.7|44
1604540700000|2020-11-05 01:45:00|877.7|872.7|878.1|873.1|878.4|873.4|877.6|872.6|24
1604541000000|2020-11-05 01:50:00|878|873|876.6|871.6|878.1|873.1|876.4|871.4|41
1604541300000|2020-11-05 01:55:00|876.7|871.7|876.7|871.7|876.8|871.8|876.4|871.4|27
1604541600000|2020-11-05 02:00:00|876.9|871.9|876.2|871.2|877.1|872.1|876.1|871.1|49
1604541900000|2020-11-05 02:05:00|876.1|871.1|875|870|876.3|871.3|874.7|869.7|56
1604542200000|2020-11-05 02:10:00|874.9|869.9|874.7|869.7|875.2|870.2|874.6|869.6|35
1604542500000|2020-11-05 02:15:00|874.6|869.6|873.6|868.6|874.9|869.9|873.6|868.6|65
1604542800000|2020-11-05 02:20:00|873.7|868.7|873.3|868.3|873.9|868.9|872.8|867.8|48
1604543100000|2020-11-05 02:25:00|873.2|868.2|875.5|870.5|875.6|870.6|873.1|868.1|86
1604543400000|2020-11-05 02:30:00|875.6|870.6|876.3|871.3|876.3|871.3|875.2|870.2|41
1604543700000|2020-11-05 02:35:00|876.2|871.2|876.8|871.8|876.9|871.9|876.1|871.1|39
1604544000000|2020-11-05 02:40:00|876.7|871.7|877.1|872.1|877.5|872.5|876.5|871.5|52
1604544300000|2020-11-05 02:45:00|877.2|872.2|877.3|872.3|877.4|872.4|876.9|871.9|30
1604544600000|2020-11-05 02:50:00|877.2|872.2|877.1|872.1|877.3|872.3|876.7|871.7|32
1604544900000|2020-11-05 02:55:00|877.3|872.3|877.1|872.1|877.3|872.3|876.7|871.7|37
1604545200000|2020-11-05 03:00:00|877|872|877.3|872.3|877.3|872.3|877|872|25
1604545500000|2020-11-05 03:05:00|877.2|872.2|877.1|872.1|877.2|872.2|876.8|871.8|28
1604545800000|2020-11-05 03:10:00|877|872|876.9|871.9|877.1|872.1|876.7|871.7|22
1604546100000|2020-11-05 03:15:00|877|872|877.6|872.6|877.6|872.6|876.7|871.7|32
1604546400000|2020-11-05 03:20:00|877.7|872.7|878.6|873.6|878.7|873.7|877.1|872.1|30
1604546700000|2020-11-05 03:25:00|878.4|873.4|878.4|873.4|878.4|873.4|878.2|873.2|10
1604547000000|2020-11-05 03:30:00|878.2|873.2|878.2|873.2|878.5|873.5|877.9|872.9|24
1604547300000|2020-11-05 03:35:00|878.1|873.1|877.6|872.6|878.1|873.1|877|872|31
1604547600000|2020-11-05 03:40:00|877.7|872.7|878.1|873.1|878.4|873.4|877.7|872.7|49
1604547900000|2020-11-05 03:45:00|878.2|873.2|878.2|873.2|878.4|873.4|877.6|872.6|31
1604548200000|2020-11-05 03:50:00|878.1|873.1|877.9|872.9|878.5|873.5|877.8|872.8|38
1604548500000|2020-11-05 03:55:00|877.8|872.8|877.9|872.9|877.9|872.9|877.5|872.5|44
1604548800000|2020-11-05 04:00:00|877.7|872.7|877.7|872.7|877.9|872.9|877.5|872.5|21
1604549100000|2020-11-05 04:05:00|877.8|872.8|877.5|872.5|878|873|877|872|35
1604549400000|2020-11-05 04:10:00|877.4|872.4|877.9|872.9|878.4|873.4|877.4|872.4|21
1604549700000|2020-11-05 04:15:00|878|873|878.7|873.7|878.9|873.9|878|873|29
1604550000000|2020-11-05 04:20:00|878.6|873.6|877.5|872.5|878.9|873.9|877.5|872.5|38
1604550300000|2020-11-05 04:25:00|877.4|872.4|876.5|871.5|877.4|872.4|876.3|871.3|16
1604550600000|2020-11-05 04:30:00|876.6|871.6|876.7|871.7|877.4|872.4|876.4|871.4|28
1604550900000|2020-11-05 04:35:00|876.8|871.8|877|872|877.3|872.3|876.8|871.8|19
1604551200000|2020-11-05 04:40:00|877.1|872.1|876.1|871.1|877.4|872.4|876.1|871.1|30
1604551500000|2020-11-05 04:45:00|876|871|876|871|876.4|871.4|875.9|870.9|26
1604551800000|2020-11-05 04:50:00|875.9|870.9|876.1|871.1|876.3|871.3|875.8|870.8|20
1604552100000|2020-11-05 04:55:00|876.3|871.3|876.5|871.5|876.8|871.8|876.2|871.2|19
1604552400000|2020-11-05 05:00:00|876.4|871.4|875.7|870.7|876.9|871.9|875.5|870.5|40
1604552700000|2020-11-05 05:05:00|875.6|870.6|876.3|871.3|876.4|871.4|875.6|870.6|21
1604553000000|2020-11-05 05:10:00|876.7|871.7|876.7|871.7|877|872|876.4|871.4|29
1604553300000|2020-11-05 05:15:00|876.6|871.6|877.2|872.2|877.4|872.4|876.6|871.6|21
1604553600000|2020-11-05 05:20:00|877.4|872.4|877.1|872.1|877.5|872.5|877|872|29
1604553900000|2020-11-05 05:25:00|877.3|872.3|877|872|877.3|872.3|876.9|871.9|19
1604554200000|2020-11-05 05:30:00|877.1|872.1|877.8|872.8|878|873|876.8|871.8|63
1604554500000|2020-11-05 05:35:00|877.7|872.7|878.8|873.8|878.9|873.9|877.7|872.7|49
1604554800000|2020-11-05 05:40:00|879|874|879.3|874.3|879.3|874.3|878.7|873.7|43
1604555100000|2020-11-05 05:45:00|879.4|874.4|879.2|874.2|880.3|875.3|879|874|51
1604555400000|2020-11-05 05:50:00|879.5|874.5|880|875|880.2|875.2|879.2|874.2|40
1604555700000|2020-11-05 05:55:00|879.9|874.9|880.8|875.8|881.2|876.2|879.5|874.5|93
1604556000000|2020-11-05 06:00:00|880.7|875.7|880.4|875.4|881.3|876.3|879.8|874.8|52
1604556300000|2020-11-05 06:05:00|880.5|875.5|879.2|874.2|880.5|875.5|878.9|873.9|33
1604556600000|2020-11-05 06:10:00|879.5|874.5|880.6|875.6|880.8|875.8|879.3|874.3|58
1604556900000|2020-11-05 06:15:00|880.5|875.5|879.6|874.6|881|876|879.6|874.6|44
1604557200000|2020-11-05 06:20:00|879.7|874.7|879.1|874.1|880.1|875.1|879.1|874.1|30
1604557500000|2020-11-05 06:25:00|879|874|879.3|874.3|879.5|874.5|878.9|873.9|34
1604557800000|2020-11-05 06:30:00|879.2|874.2|879|874|879.6|874.6|878.6|873.6|35
1604558100000|2020-11-05 06:35:00|878.8|873.8|878.7|873.7|879|874|878.2|873.2|53
1604558400000|2020-11-05 06:40:00|878.9|873.9|879.3|874.3|879.4|874.4|878.9|873.9|7
1604558700000|2020-11-05 06:45:00|879.2|874.2|879.2|874.2|879.6|874.6|878.7|873.7|36
1604559000000|2020-11-05 06:50:00|878.9|873.9|878.6|873.6|879.1|874.1|878.5|873.5|32
1604559300000|2020-11-05 06:55:00|878.5|873.5|878.9|873.9|879.2|874.2|878.4|873.4|22
1604559600000|2020-11-05 07:00:00|879|874|880.1|875.1|880.5|875.5|878.1|873.1|105
1604559900000|2020-11-05 07:05:00|880|875|880.5|875.5|881|876|879|874|99
1604560200000|2020-11-05 07:10:00|880.4|875.4|881.4|876.4|881.4|876.4|879.8|874.8|87
1604560500000|2020-11-05 07:15:00|881.3|876.3|883.1|878.1|883.2|878.2|880.9|875.9|103
1604560800000|2020-11-05 07:20:00|883|878|886.7|881.7|886.7|881.7|882.9|877.9|100
1604561100000|2020-11-05 07:25:00|886.5|881.5|886.7|881.7|888|883|886.4|881.4|112
1604561400000|2020-11-05 07:30:00|886.6|881.6|884.2|879.2|886.6|881.6|883.1|878.1|109
1604561700000|2020-11-05 07:35:00|884.4|879.4|884.2|879.2|885.2|880.2|884|879|103
1604562000000|2020-11-05 07:40:00|884.1|879.1|884.4|879.4|886.6|881.6|884|879|60
1604562300000|2020-11-05 07:45:00|884.5|879.5|886|881|886|881|884.2|879.2|35
1604562600000|2020-11-05 07:50:00|885.8|880.8|886.1|881.1|886.1|881.1|885.2|880.2|36
1604562900000|2020-11-05 07:55:00|886.2|881.2|887.1|882.1|887.2|882.2|885.9|880.9|72
1604563200000|2020-11-05 08:00:00|886.8|881.8|886.4|881.4|887.6|882.6|885.6|880.6|99
1604563500000|2020-11-05 08:05:00|886.5|881.5|887.9|882.9|888.1|883.1|886.3|881.3|61
1604563800000|2020-11-05 08:10:00|887.8|882.8|890|885|890.4|885.4|887.7|882.7|60
1604564100000|2020-11-05 08:15:00|890.1|885.1|890.8|885.8|892.2|887.2|889.5|884.5|79
1604564400000|2020-11-05 08:20:00|890.7|885.7|891|886|891.2|886.2|890.7|885.7|87
1604564700000|2020-11-05 08:25:00|890.9|885.9|888.4|883.4|891.2|886.2|888.1|883.1|114
1604565000000|2020-11-05 08:30:00|888.6|883.6|888.4|883.4|888.7|883.7|885.1|880.1|115
1604565300000|2020-11-05 08:35:00|888.5|883.5|888.7|883.7|889.7|884.7|888.1|883.1|83
1604565600000|2020-11-05 08:40:00|888.5|883.5|888.5|883.5|889.9|884.9|888|883|94
1604565900000|2020-11-05 08:45:00|888.7|883.7|889.8|884.8|890.1|885.1|888.5|883.5|58
1604566200000|2020-11-05 08:50:00|889.5|884.5|889.1|884.1|889.9|884.9|888.9|883.9|41
1604566500000|2020-11-05 08:55:00|889|884|888.7|883.7|889.1|884.1|887.7|882.7|91
1604566800000|2020-11-05 09:00:00|889|884|887.2|882.2|889.8|884.8|886.9|881.9|56
1604567100000|2020-11-05 09:05:00|887|882|888.8|883.8|889.3|884.3|887|882|72
1604567400000|2020-11-05 09:10:00|888.6|883.6|890.2|885.2|890.2|885.2|888.6|883.6|75
1604567700000|2020-11-05 09:15:00|890.1|885.1|889.8|884.8|890.7|885.7|889.4|884.4|61
1604568000000|2020-11-05 09:20:00|889.3|884.3|889.1|884.1|889.5|884.5|887.9|882.9|59
1604568300000|2020-11-05 09:25:00|888.9|883.9|887.3|882.3|889.4|884.4|887|882|81
1604568600000|2020-11-05 09:30:00|887.4|882.4|889.4|884.4|889.8|884.8|887|882|89
1604568900000|2020-11-05 09:35:00|889.2|884.2|890.3|885.3|890.6|885.6|888.8|883.8|65
1604569200000|2020-11-05 09:40:00|890.4|885.4|890.2|885.2|891|886|889.9|884.9|94
1604569500000|2020-11-05 09:45:00|890.3|885.3|891.6|886.6|892.2|887.2|888.9|883.9|42
1604569800000|2020-11-05 09:50:00|891|886|890.3|885.3|891.2|886.2|889.8|884.8|50
1604570100000|2020-11-05 09:55:00|890.2|885.2|890.1|885.1|890.4|885.4|889.7|884.7|40
1604570400000|2020-11-05 10:00:00|890|885|890.1|885.1|890.1|885.1|888.3|883.3|75
1604570700000|2020-11-05 10:05:00|889.9|884.9|890.6|885.6|890.7|885.7|889.3|884.3|68
1604571000000|2020-11-05 10:10:00|890.5|885.5|889.9|884.9|891|886|889.2|884.2|66
1604571300000|2020-11-05 10:15:00|890.1|885.1|891.7|886.7|892.1|887.1|889.8|884.8|42
1604571600000|2020-11-05 10:20:00|891.8|886.8|892.8|887.8|893.5|888.5|891.8|886.8|80
1604571900000|2020-11-05 10:25:00|892.6|887.6|891.3|886.3|892.6|887.6|890.6|885.6|69
1604572200000|2020-11-05 10:30:00|891.2|886.2|893.1|888.1|893.2|888.2|890.2|885.2|60
1604572500000|2020-11-05 10:35:00|893.2|888.2|892.1|887.1|893.5|888.5|891.9|886.9|54
1604572800000|2020-11-05 10:40:00|892.3|887.3|893.4|888.4|893.7|888.7|892.3|887.3|78
1604573100000|2020-11-05 10:45:00|893.2|888.2|893.1|888.1|894|889|892.9|887.9|81
1604573400000|2020-11-05 10:50:00|892.9|887.9|893.2|888.2|894.3|889.3|892.7|887.7|57
1604573700000|2020-11-05 10:55:00|893.1|888.1|893.4|888.4|893.7|888.7|892.1|887.1|109
1604574000000|2020-11-05 11:00:00|893.3|888.3|890.5|885.5|894.5|889.5|890.3|885.3|90
1604574300000|2020-11-05 11:05:00|890.6|885.6|888.8|883.8|892|887|888.7|883.7|139
1604574600000|2020-11-05 11:10:00|888.9|883.9|890.9|885.9|891|886|888.5|883.5|82
1604574900000|2020-11-05 11:15:00|890.8|885.8|892.9|887.9|893.1|888.1|890.8|885.8|92
1604575200000|2020-11-05 11:20:00|893|888|892.8|887.8|893.4|888.4|891.9|886.9|89
1604575500000|2020-11-05 11:25:00|892.7|887.7|891.3|886.3|892.7|887.7|890.3|885.3|98
1604575800000|2020-11-05 11:30:00|891.1|886.1|888.7|883.7|892.1|887.1|888.7|883.7|87
1604576100000|2020-11-05 11:35:00|888.8|883.8|888.9|883.9|890.2|885.2|888.7|883.7|59
1604576400000|2020-11-05 11:40:00|889|884|889.9|884.9|890.5|885.5|888.6|883.6|79
1604576700000|2020-11-05 11:45:00|889.8|884.8|890.7|885.7|890.7|885.7|889.3|884.3|52
1604577000000|2020-11-05 11:50:00|890.6|885.6|890.8|885.8|891.2|886.2|889.7|884.7|67
1604577300000|2020-11-05 11:55:00|891.1|886.1|890.9|885.9|893.2|888.2|890.9|885.9|68
1604577600000|2020-11-05 12:00:00|890.8|885.8|888.7|883.7|892.1|887.1|888.6|883.6|86
1604577900000|2020-11-05 12:05:00|888.6|883.6|889.7|884.7|890.5|885.5|888.1|883.1|92
1604578200000|2020-11-05 12:10:00|889.5|884.5|890.5|885.5|890.6|885.6|889.4|884.4|93
1604578500000|2020-11-05 12:15:00|890.6|885.6|892.4|887.4|892.9|887.9|890.4|885.4|76
1604578800000|2020-11-05 12:20:00|892.3|887.3|892.3|887.3|893.3|888.3|891.8|886.8|91
1604579100000|2020-11-05 12:25:00|892.2|887.2|892.4|887.4|892.4|887.4|891.4|886.4|70
1604579400000|2020-11-05 12:30:00|892.2|887.2|893.5|888.5|893.8|888.8|892.2|887.2|91
1604579700000|2020-11-05 12:35:00|893.4|888.4|894.1|889.1|894.9|889.9|893.3|888.3|159
1604580000000|2020-11-05 12:40:00|894.2|889.2|895.2|890.2|895.5|890.5|893.8|888.8|105
1604580300000|2020-11-05 12:45:00|895.5|890.5|894.5|889.5|896|891|893.7|888.7|76
1604580600000|2020-11-05 12:50:00|894.4|889.4|895.5|890.5|896|891|894.4|889.4|50
1604580900000|2020-11-05 12:55:00|895.6|890.6|894|889|895.9|890.9|893.7|888.7|100
1604581200000|2020-11-05 13:00:00|894.8|889.8|894.7|889.7|896|891|894.1|889.1|98
1604581500000|2020-11-05 13:05:00|894.6|889.6|896.5|891.5|897|892|894|889|104
1604581800000|2020-11-05 13:10:00|896.4|891.4|895.5|890.5|896.7|891.7|894.6|889.6|90
1604582100000|2020-11-05 13:15:00|895.6|890.6|893.2|888.2|895.9|890.9|892.5|887.5|71
1604582400000|2020-11-05 13:20:00|893.1|888.1|896.6|891.6|896.7|891.7|892.8|887.8|120
1604582700000|2020-11-05 13:25:00|896.3|891.3|895.9|890.9|896.9|891.9|895.5|890.5|64
1604583000000|2020-11-05 13:30:00|895.7|890.7|899|894|899.1|894.1|895.7|890.7|146
1604583300000|2020-11-05 13:35:00|898.9|893.9|898.4|893.4|900|895|898.2|893.2|180
1604583600000|2020-11-05 13:40:00|898.5|893.5|900.1|895.1|900.2|895.2|898.4|893.4|120
1604583900000|2020-11-05 13:45:00|900.3|895.3|899.5|894.5|902.7|897.7|899|894|140
1604584200000|2020-11-05 13:50:00|899.6|894.6|902.3|897.3|902.4|897.4|899.6|894.6|82
1604584500000|2020-11-05 13:55:00|901.5|896.5|899.7|894.7|902.2|897.2|899.7|894.7|98
1604584800000|2020-11-05 14:00:00|899.8|894.8|898.8|893.8|901.6|896.6|898.5|893.5|158
1604585100000|2020-11-05 14:05:00|898.9|893.9|896.6|891.6|899|894|896.1|891.1|128
1604585400000|2020-11-05 14:10:00|896.5|891.5|896|891|897.2|892.2|895.3|890.3|99
1604585700000|2020-11-05 14:15:00|896.1|891.1|894.2|889.2|898.4|893.4|893.7|888.7|117
1604586000000|2020-11-05 14:20:00|894.3|889.3|896|891|896.4|891.4|894.1|889.1|89
1604586300000|2020-11-05 14:25:00|896.2|891.2|897.2|892.2|897.8|892.8|896.2|891.2|102
1604586600000|2020-11-05 14:30:00|897.3|892.3|897.7|892.7|898.4|893.4|896|891|213
1604586900000|2020-11-05 14:35:00|897.8|892.8|898.5|893.5|900|895|897|892|125
1604587200000|2020-11-05 14:40:00|898.6|893.6|899.7|894.7|899.8|894.8|897.8|892.8|114
1604587500000|2020-11-05 14:45:00|899.9|894.9|897.9|892.9|900.9|895.9|897.9|892.9|131
1604587800000|2020-11-05 14:50:00|898|893|899.9|894.9|900.9|895.9|897.9|892.9|80
1604588100000|2020-11-05 14:55:00|900|895|900|895|900.8|895.8|899.1|894.1|124
1604588400000|2020-11-05 15:00:00|899.9|894.9|902.5|897.5|903.1|898.1|899.9|894.9|159
1604588700000|2020-11-05 15:05:00|902.4|897.4|902.9|897.9|903.4|898.4|901.8|896.8|129
1604589000000|2020-11-05 15:10:00|903|898|903.3|898.3|903.4|898.4|902.1|897.1|106
1604589300000|2020-11-05 15:15:00|903.4|898.4|909.2|904.2|909.8|904.8|903.3|898.3|213
1604589600000|2020-11-05 15:20:00|909.3|904.3|909.4|904.4|911.4|906.4|908.4|903.4|221
1604589900000|2020-11-05 15:25:00|909.5|904.5|903.7|898.7|910.1|905.1|903.6|898.6|262
1604590200000|2020-11-05 15:30:00|903.5|898.5|908.1|903.1|908.3|903.3|902.6|897.6|186
1604590500000|2020-11-05 15:35:00|907.5|902.5|904.9|899.9|908.4|903.4|904.5|899.5|181
1604590800000|2020-11-05 15:40:00|905|900|907.5|902.5|908.4|903.4|904.4|899.4|159
1604591100000|2020-11-05 15:45:00|907.6|902.6|905|900|907.7|902.7|904.4|899.4|161
1604591400000|2020-11-05 15:50:00|905.1|900.1|904|899|905.4|900.4|903|898|143
1604591700000|2020-11-05 15:55:00|903.9|898.9|906.7|901.7|907.1|902.1|903.9|898.9|103
1604592000000|2020-11-05 16:00:00|906.8|901.8|907.7|902.7|908.2|903.2|904.4|899.4|104
1604592300000|2020-11-05 16:05:00|907.8|902.8|907.4|902.4|908.5|903.5|907.1|902.1|127
1604592600000|2020-11-05 16:10:00|907.3|902.3|909.6|904.6|909.9|904.9|906.1|901.1|140
1604592900000|2020-11-05 16:15:00|909.4|904.4|909.6|904.6|910.5|905.5|909|904|162
1604593200000|2020-11-05 16:20:00|909.5|904.5|908.5|903.5|910.6|905.6|908.3|903.3|161
1604593500000|2020-11-05 16:25:00|908.6|903.6|905.9|900.9|908.9|903.9|905.3|900.3|124
1604593800000|2020-11-05 16:30:00|906|901|903.3|898.3|906.9|901.9|902.9|897.9|118
1604594100000|2020-11-05 16:35:00|903.4|898.4|903.9|898.9|903.9|898.9|902.7|897.7|83
1604594400000|2020-11-05 16:40:00|904|899|904.7|899.7|905.4|900.4|904|899|86
1604594700000|2020-11-05 16:45:00|904.9|899.9|905.2|900.2|905.6|900.6|904.4|899.4|81
1604595000000|2020-11-05 16:50:00|905.1|900.1|902.2|897.2|905.2|900.2|902.1|897.1|105
1604595300000|2020-11-05 16:55:00|902.3|897.3|901.4|896.4|902.9|897.9|900.9|895.9|111
1604595600000|2020-11-05 17:00:00|901.5|896.5|899.7|894.7|901.5|896.5|899.1|894.1|134
1604595900000|2020-11-05 17:05:00|899.5|894.5|900.5|895.5|900.5|895.5|898.2|893.2|122
1604596200000|2020-11-05 17:10:00|900.6|895.6|901.1|896.1|901.2|896.2|900.3|895.3|113
1604596500000|2020-11-05 17:15:00|901.2|896.2|901.2|896.2|901.5|896.5|900.3|895.3|70
1604596800000|2020-11-05 17:20:00|901.3|896.3|900.2|895.2|901.8|896.8|899.6|894.6|88
1604597100000|2020-11-05 17:25:00|900.1|895.1|898.2|893.2|900.7|895.7|898|893|80
1604597400000|2020-11-05 17:30:00|898.3|893.3|899.2|894.2|899.2|894.2|897.6|892.6|57
1604597700000|2020-11-05 17:35:00|899.4|894.4|901.1|896.1|902|897|899|894|98
1604598000000|2020-11-05 17:40:00|901|896|901.6|896.6|902|897|900.5|895.5|63
1604598300000|2020-11-05 17:45:00|901.4|896.4|900.4|895.4|902.3|897.3|900.3|895.3|56
1604598600000|2020-11-05 17:50:00|900.5|895.5|900.6|895.6|901.5|896.5|900.1|895.1|66
1604598900000|2020-11-05 17:55:00|900.7|895.7|900.2|895.2|900.7|895.7|899.3|894.3|76
1604599200000|2020-11-05 18:00:00|900.3|895.3|900|895|901.2|896.2|899.2|894.2|141
1604599500000|2020-11-05 18:05:00|900.1|895.1|900.1|895.1|900.7|895.7|899.7|894.7|71
1604599800000|2020-11-05 18:10:00|900.2|895.2|898.9|893.9|900.6|895.6|898.8|893.8|58
1604600100000|2020-11-05 18:15:00|898.7|893.7|898.6|893.6|898.8|893.8|898|893|52
1604600400000|2020-11-05 18:20:00|898.7|893.7|896.7|891.7|898.7|893.7|896.1|891.1|81
1604600700000|2020-11-05 18:25:00|896.6|891.6|893|888|897.3|892.3|892.8|887.8|105
1604601000000|2020-11-05 18:30:00|892.9|887.9|892.3|887.3|893.2|888.2|890.9|885.9|94
1604601300000|2020-11-05 18:35:00|892.4|887.4|895|890|895|890|892|887|71
1604601600000|2020-11-05 18:40:00|894.9|889.9|895.8|890.8|896|891|894.5|889.5|52
1604601900000|2020-11-05 18:45:00|895.9|890.9|895.6|890.6|896.2|891.2|894.8|889.8|63
1604602200000|2020-11-05 18:50:00|895.9|890.9|896.4|891.4|896.7|891.7|895.6|890.6|25
1604602500000|2020-11-05 18:55:00|896.2|891.2|900.9|883|900.9|891.3|894.7|882.9|43
1604602800000|2020-11-05 19:00:00|894.8|883.1|896.4|891.4|896.6|891.6|894.7|883.1|116
1604603100000|2020-11-05 19:05:00|896.1|891.1|894.8|889.8|896.1|891.1|894.2|889.2|68
1604603400000|2020-11-05 19:10:00|894.7|889.7|895|890|895.6|890.6|894.5|889.5|72
1604603700000|2020-11-05 19:15:00|895.1|890.1|895.4|890.4|895.6|890.6|894.7|889.7|58
1604604000000|2020-11-05 19:20:00|895.7|890.7|897.4|892.4|898.5|893.5|895.6|890.6|49
1604604300000|2020-11-05 19:25:00|897.2|892.2|898|893|898.4|893.4|897.2|892.2|48
1604604600000|2020-11-05 19:30:00|897.8|892.8|898.3|893.3|898.5|893.5|897.4|892.4|44
1604604900000|2020-11-05 19:35:00|898.5|893.5|899.3|894.3|899.3|894.3|897.5|892.5|124
1604605200000|2020-11-05 19:40:00|899.2|894.2|900.8|895.8|901|896|899.1|894.1|63
1604605500000|2020-11-05 19:45:00|900.9|895.9|899|894|901|896|899|894|97
1604605800000|2020-11-05 19:50:00|899.1|894.1|899.4|894.4|899.7|894.7|897.2|892.2|108
1604606100000|2020-11-05 19:55:00|899.5|894.5|900.8|895.8|901.2|896.2|898.7|893.7|112
1604606400000|2020-11-05 20:00:00|900.9|895.9|901.8|896.8|901.8|896.8|900.5|895.5|91
1604606700000|2020-11-05 20:05:00|901.7|896.7|900.2|895.2|901.9|896.9|899.8|894.8|71
1604607000000|2020-11-05 20:10:00|900.3|895.3|899.1|894.1|901|896|899.1|894.1|33
1604607300000|2020-11-05 20:15:00|899.4|894.4|900.3|895.3|900.8|895.8|899.3|894.3|79
1604607600000|2020-11-05 20:20:00|900.4|895.4|901|896|901.3|896.3|900.2|895.2|57
1604607900000|2020-11-05 20:25:00|900.9|895.9|899.9|894.9|901.4|896.4|899.3|894.3|54
1604608200000|2020-11-05 20:30:00|900.1|895.1|898.3|893.3|900.2|895.2|898|893|107
1604608500000|2020-11-05 20:35:00|898.5|893.5|897.2|892.2|898.8|893.8|897.2|892.2|60
1604608800000|2020-11-05 20:40:00|897.3|892.3|898.2|893.2|898.6|893.6|897.3|892.3|65
1604609100000|2020-11-05 20:45:00|898.4|893.4|899|894|899|894|898.3|893.3|35
1604609400000|2020-11-05 20:50:00|899.3|894.3|899.6|894.6|899.8|894.8|899|894|62
1604609700000|2020-11-05 20:55:00|899.4|894.4|899|894|899.7|894.7|899|894|26
1604613600000|2020-11-05 22:00:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1604617200000|2020-11-05 23:00:00|905.3|887.3|899.5|894.5|907.3|894.6|899.5|887.3|64
1604617500000|2020-11-05 23:05:00|899.6|894.6|899.9|894.9|900.8|895.8|899.6|894.6|17
1604617800000|2020-11-05 23:10:00|899.8|894.8|899.1|894.1|900.3|895.3|899.1|894.1|48
1604618100000|2020-11-05 23:15:00|899|894|899.1|894.1|899.5|894.5|898.4|893.4|44
1604618400000|2020-11-05 23:20:00|899.3|894.3|899.2|894.2|899.5|894.5|899|894|24
1604618700000|2020-11-05 23:25:00|899.1|894.1|898.5|893.5|899.5|894.5|898.5|893.5|26
1604619000000|2020-11-05 23:30:00|898.6|893.6|898.5|893.5|898.7|893.7|898.1|893.1|20
1604619300000|2020-11-05 23:35:00|898.4|893.4|899.1|894.1|899.1|894.1|897.8|892.8|18
1604619600000|2020-11-05 23:40:00|899.2|894.2|900.2|895.2|900.3|895.3|899.2|894.2|37
1604619900000|2020-11-05 23:45:00|900|895|899.8|894.8|900|895|896.4|891.4|62
1604620200000|2020-11-05 23:50:00|899.6|894.6|897.5|892.5|900.4|895.4|897|892|109
1604620500000|2020-11-05 23:55:00|897.6|892.6|897.7|892.7|897.8|892.8|896.4|891.4|51
1604620800000|2020-11-06 00:00:00|897.8|892.8|898.6|893.6|899|894|896.2|891.2|91
1604621100000|2020-11-06 00:05:00|898.3|893.3|898.2|893.2|898.8|893.8|897.5|892.5|75
1604621400000|2020-11-06 00:10:00|898.4|893.4|898.3|893.3|899.5|894.5|897.9|892.9|70
1604621700000|2020-11-06 00:15:00|898.4|893.4|897.4|892.4|898.4|893.4|896.9|891.9|25
1604622000000|2020-11-06 00:20:00|897.5|892.5|898.5|893.5|898.6|893.6|897.5|892.5|53
1604622300000|2020-11-06 00:25:00|898.4|893.4|895.6|890.6|898.5|893.5|895.5|890.5|47
1604622600000|2020-11-06 00:30:00|895.8|890.8|896.1|891.1|896.3|891.3|895.3|890.3|48
1604622900000|2020-11-06 00:35:00|895.8|890.8|895.7|890.7|897.1|892.1|895.7|890.7|42
1604623200000|2020-11-06 00:40:00|895.6|890.6|895.3|890.3|895.7|890.7|895|890|40
1604623500000|2020-11-06 00:45:00|895.4|890.4|896.2|891.2|896.5|891.5|895.3|890.3|22
1604623800000|2020-11-06 00:50:00|896.1|891.1|896.4|891.4|896.4|891.4|895.7|890.7|37
1604624100000|2020-11-06 00:55:00|896.3|891.3|894.8|889.8|896.4|891.4|894.8|889.8|46
1604624400000|2020-11-06 01:00:00|894.7|889.7|893.6|888.6|895|890|893.4|888.4|93
1604624700000|2020-11-06 01:05:00|894.1|889.1|894.5|889.5|895.4|890.4|894.1|889.1|63
1604625000000|2020-11-06 01:10:00|894.6|889.6|894.6|889.6|894.9|889.9|893.5|888.5|59
1604625300000|2020-11-06 01:15:00|894.7|889.7|894|889|894.7|889.7|893.7|888.7|50
1604625600000|2020-11-06 01:20:00|894.1|889.1|894.4|889.4|894.4|889.4|893.9|888.9|33
1604625900000|2020-11-06 01:25:00|894.3|889.3|897|892|897.1|892.1|894.3|889.3|55
1604626200000|2020-11-06 01:30:00|896.9|891.9|895.1|890.1|897.3|892.3|894.9|889.9|70
1604626500000|2020-11-06 01:35:00|895.2|890.2|895|890|895.3|890.3|894|889|49
1604626800000|2020-11-06 01:40:00|894.8|889.8|896.5|891.5|897|892|894.7|889.7|57
1604627100000|2020-11-06 01:45:00|896.6|891.6|896.4|891.4|897.2|892.2|895.9|890.9|45
1604627400000|2020-11-06 01:50:00|896.2|891.2|897.4|892.4|898|893|896.2|891.2|52
1604627700000|2020-11-06 01:55:00|897.5|892.5|898.6|893.6|899.4|894.4|897.4|892.4|57
1604628000000|2020-11-06 02:00:00|898.5|893.5|897.9|892.9|899.7|894.7|897.8|892.8|76
1604628300000|2020-11-06 02:05:00|898|893|899.3|894.3|899.6|894.6|898|893|35
1604628600000|2020-11-06 02:10:00|899.4|894.4|899|894|899.8|894.8|898.9|893.9|71
1604628900000|2020-11-06 02:15:00|899.1|894.1|900.4|895.4|900.7|895.7|899|894|103
1604629200000|2020-11-06 02:20:00|900.3|895.3|899.5|894.5|900.4|895.4|899.3|894.3|44
1604629500000|2020-11-06 02:25:00|899.3|894.3|899.1|894.1|899.5|894.5|898.7|893.7|40
1604629800000|2020-11-06 02:30:00|899|894|898.7|893.7|899|894|897.6|892.6|28
1604630100000|2020-11-06 02:35:00|898.5|893.5|899.6|894.6|900.5|895.5|898.1|893.1|59
1604630400000|2020-11-06 02:40:00|899.5|894.5|898.7|893.7|899.8|894.8|898.5|893.5|35
1604630700000|2020-11-06 02:45:00|898.9|893.9|898.9|893.9|898.9|893.9|897.9|892.9|39
1604631000000|2020-11-06 02:50:00|898.8|893.8|899.4|894.4|900.3|895.3|898.8|893.8|77
1604631300000|2020-11-06 02:55:00|899.5|894.5|899.2|894.2|900.1|895.1|899.2|894.2|16
1604631600000|2020-11-06 03:00:00|899.1|894.1|899.6|894.6|899.8|894.8|898.7|893.7|60
1604631900000|2020-11-06 03:05:00|899.5|894.5|899.1|894.1|899.6|894.6|898.7|893.7|23
1604632200000|2020-11-06 03:10:00|899.2|894.2|898.8|893.8|900.4|895.4|898.8|893.8|21
1604632500000|2020-11-06 03:15:00|899|894|899.2|894.2|899.9|894.9|898.8|893.8|60
1604632800000|2020-11-06 03:20:00|899|894|899.7|894.7|899.9|894.9|899|894|45
1604633100000|2020-11-06 03:25:00|899.3|894.3|898.4|893.4|899.3|894.3|898.3|893.3|50
1604633400000|2020-11-06 03:30:00|898.6|893.6|897.7|892.7|898.6|893.6|897.4|892.4|49
1604633700000|2020-11-06 03:35:00|897.8|892.8|898.1|893.1|898.5|893.5|897.7|892.7|29
1604634000000|2020-11-06 03:40:00|897.9|892.9|896.8|891.8|898|893|896.8|891.8|51
1604634300000|2020-11-06 03:45:00|896.7|891.7|896.7|891.7|897.1|892.1|896.5|891.5|41
1604634600000|2020-11-06 03:50:00|897.3|892.3|896.5|891.5|897.3|892.3|896.4|891.4|18
1604634900000|2020-11-06 03:55:00|896.7|891.7|895.6|890.6|896.7|891.7|895.6|890.6|34
1604635200000|2020-11-06 04:00:00|895.9|890.9|895.1|890.1|896|891|894.9|889.9|27
1604635500000|2020-11-06 04:05:00|894.9|889.9|895.4|890.4|895.7|890.7|894.8|889.8|26
1604635800000|2020-11-06 04:10:00|895.5|890.5|896.6|891.6|896.7|891.7|895.5|890.5|33
1604636100000|2020-11-06 04:15:00|896.7|891.7|896.9|891.9|897.4|892.4|896.4|891.4|38
1604636400000|2020-11-06 04:20:00|896.8|891.8|897.1|892.1|897.6|892.6|896.6|891.6|25
1604636700000|2020-11-06 04:25:00|897|892|897.2|892.2|897.7|892.7|896.9|891.9|22
1604637000000|2020-11-06 04:30:00|897.1|892.1|896.4|891.4|897.4|892.4|896.2|891.2|30
1604637300000|2020-11-06 04:35:00|896.7|891.7|896.6|891.6|897.3|892.3|896.4|891.4|31
1604637600000|2020-11-06 04:40:00|896.9|891.9|896.8|891.8|897|892|896.3|891.3|25
1604637900000|2020-11-06 04:45:00|896.9|891.9|896.3|891.3|897.3|892.3|896.3|891.3|30
1604638200000|2020-11-06 04:50:00|896.2|891.2|896|891|896.3|891.3|896|891|20
1604638500000|2020-11-06 04:55:00|896.1|891.1|895.6|890.6|896.1|891.1|895.4|890.4|16
1604638800000|2020-11-06 05:00:00|895.1|890.1|896.1|891.1|896.2|891.2|894.8|889.8|42
1604639100000|2020-11-06 05:05:00|896.2|891.2|897.2|892.2|897.3|892.3|896.2|891.2|21
1604639400000|2020-11-06 05:10:00|897.1|892.1|897.6|892.6|897.6|892.6|897.1|892.1|11
1604639700000|2020-11-06 05:15:00|898.6|893.6|898.7|893.7|899.2|894.2|898.5|893.5|30
1604640000000|2020-11-06 05:20:00|898.6|893.6|899.3|894.3|899.3|894.3|898.5|893.5|30
1604640300000|2020-11-06 05:25:00|899.7|894.7|899.6|894.6|900|895|899.5|894.5|17
1604640600000|2020-11-06 05:30:00|899.5|894.5|898.3|893.3|899.8|894.8|898|893|55
1604640900000|2020-11-06 05:35:00|898.4|893.4|897.7|892.7|898.6|893.6|897.7|892.7|25
1604641200000|2020-11-06 05:40:00|897.8|892.8|898.3|893.3|898.5|893.5|897.7|892.7|18
1604641500000|2020-11-06 05:45:00|897.9|892.9|895.9|890.9|897.9|892.9|895.7|890.7|38
1604641800000|2020-11-06 05:50:00|896.1|891.1|896.7|891.7|896.9|891.9|895.7|890.7|82
1604642100000|2020-11-06 05:55:00|896.6|891.6|897.6|892.6|898.2|893.2|896.6|891.6|43
1604642400000|2020-11-06 06:00:00|897.5|892.5|898.5|893.5|898.6|893.6|897.3|892.3|69
1604642700000|2020-11-06 06:05:00|898.3|893.3|898.8|893.8|899.7|894.7|898.1|893.1|35
1604643000000|2020-11-06 06:10:00|898.9|893.9|899|894|899.2|894.2|897.9|892.9|40
1604643300000|2020-11-06 06:15:00|899.4|894.4|898.9|893.9|899.5|894.5|898.9|893.9|37
1604643600000|2020-11-06 06:20:00|898.8|893.8|896.6|891.6|898.8|893.8|896.3|891.3|41
1604643900000|2020-11-06 06:25:00|896.7|891.7|895.2|890.2|897.2|892.2|894.8|889.8|47
1604644200000|2020-11-06 06:30:00|895.1|890.1|897.7|892.7|898|893|895.1|890.1|44
1604644500000|2020-11-06 06:35:00|898|893|897.6|892.6|898.2|893.2|897.3|892.3|46
1604644800000|2020-11-06 06:40:00|897.7|892.7|899.1|894.1|899.5|894.5|897.5|892.5|49
1604645100000|2020-11-06 06:45:00|899.3|894.3|898.3|893.3|899.3|894.3|898.1|893.1|42
1604645400000|2020-11-06 06:50:00|898.4|893.4|898.9|893.9|898.9|893.9|898.1|893.1|37
1604645700000|2020-11-06 06:55:00|898.8|893.8|898.6|893.6|899.2|894.2|898.6|893.6|17
1604646000000|2020-11-06 07:00:00|898.5|893.5|898|893|900.1|895.1|896.7|891.7|90
1604646300000|2020-11-06 07:05:00|898.2|893.2|897.7|892.7|898.8|893.8|897.6|892.6|70
1604646600000|2020-11-06 07:10:00|897.6|892.6|897.8|892.8|899.4|894.4|897.6|892.6|41
1604646900000|2020-11-06 07:15:00|897.7|892.7|899.1|894.1|899.1|894.1|897.5|892.5|55
1604647200000|2020-11-06 07:20:00|899.2|894.2|900|895|900.7|895.7|899|894|82
1604647500000|2020-11-06 07:25:00|900.1|895.1|900.8|895.8|901.2|896.2|900.1|895.1|61
1604647800000|2020-11-06 07:30:00|900.7|895.7|901.5|896.5|901.7|896.7|900.4|895.4|46
1604648100000|2020-11-06 07:35:00|901.3|896.3|901.3|896.3|901.6|896.6|900.1|895.1|49
1604648400000|2020-11-06 07:40:00|901.4|896.4|901.2|896.2|902|897|901|896|60
1604648700000|2020-11-06 07:45:00|901.1|896.1|902.8|897.8|903|898|900.9|895.9|35
1604649000000|2020-11-06 07:50:00|902.7|897.7|901.7|896.7|902.7|897.7|901.4|896.4|51
1604649300000|2020-11-06 07:55:00|901.8|896.8|904.3|899.3|904.3|899.3|901.8|896.8|56
1604649600000|2020-11-06 08:00:00|904.4|899.4|907.4|902.4|907.5|902.5|903.8|898.8|72
1604649900000|2020-11-06 08:05:00|907.3|902.3|909.3|904.3|909.5|904.5|906.7|901.7|70
1604650200000|2020-11-06 08:10:00|909.2|904.2|906.4|901.4|909.3|904.3|906.2|901.2|79
1604650500000|2020-11-06 08:15:00|906.3|901.3|905.9|900.9|906.7|901.7|905.2|900.2|67
1604650800000|2020-11-06 08:20:00|906|901|904.7|899.7|906.8|901.8|904.7|899.7|51
1604651100000|2020-11-06 08:25:00|904.6|899.6|906.3|901.3|906.8|901.8|904.6|899.6|60
1604651400000|2020-11-06 08:30:00|906.2|901.2|906.3|901.3|906.6|901.6|905.4|900.4|96
1604651700000|2020-11-06 08:35:00|906.4|901.4|904.9|899.9|906.9|901.9|904.9|899.9|61
1604652000000|2020-11-06 08:40:00|904.8|899.8|904.2|899.2|904.8|899.8|903.9|898.9|62
1604652300000|2020-11-06 08:45:00|904.3|899.3|904.3|899.3|904.6|899.6|903.9|898.9|48
1604652600000|2020-11-06 08:50:00|904.5|899.5|902.9|897.9|904.8|899.8|902.9|897.9|56
1604652900000|2020-11-06 08:55:00|902.5|897.5|902.2|897.2|903.3|898.3|902|897|61
1604653200000|2020-11-06 09:00:00|902.1|897.1|902.6|897.6|903|898|901.5|896.5|77
1604653500000|2020-11-06 09:05:00|902.2|897.2|900.8|895.8|902.8|897.8|900|895|93
1604653800000|2020-11-06 09:10:00|900.5|895.5|901.2|896.2|901.2|896.2|900.2|895.2|75
1604654100000|2020-11-06 09:15:00|901.3|896.3|901.6|896.6|901.8|896.8|900.8|895.8|79
1604654400000|2020-11-06 09:20:00|901.7|896.7|903.3|898.3|903.3|898.3|901.5|896.5|64
1604654700000|2020-11-06 09:25:00|903.2|898.2|904|899|904.7|899.7|903.2|898.2|60
1604655000000|2020-11-06 09:30:00|903.9|898.9|905.4|900.4|905.8|900.8|903.9|898.9|45
1604655300000|2020-11-06 09:35:00|905.2|900.2|905|900|905.6|900.6|904.4|899.4|72
1604655600000|2020-11-06 09:40:00|905.1|900.1|904.2|899.2|905.1|900.1|902.4|897.4|57
1604655900000|2020-11-06 09:45:00|904.1|899.1|903.1|898.1|904.2|899.2|902.5|897.5|57
1604656200000|2020-11-06 09:50:00|903|898|901.5|896.5|903.6|898.6|900.9|895.9|84
1604656500000|2020-11-06 09:55:00|901|896|902.7|897.7|902.8|897.8|900.2|895.2|70
1604656800000|2020-11-06 10:00:00|902.5|897.5|902|897|903|898|900.8|895.8|67
1604657100000|2020-11-06 10:05:00|901.9|896.9|902.4|897.4|902.6|897.6|901.5|896.5|66
1604657400000|2020-11-06 10:10:00|902.2|897.2|902.5|897.5|903|898|902.1|897.1|34
1604657700000|2020-11-06 10:15:00|902.4|897.4|902.7|897.7|902.9|897.9|901.8|896.8|69
1604658000000|2020-11-06 10:20:00|902.5|897.5|903|898|903.5|898.5|902.3|897.3|73
1604658300000|2020-11-06 10:25:00|903.1|898.1|903.8|898.8|904.1|899.1|902.8|897.8|61
1604658600000|2020-11-06 10:30:00|904|899|903.7|898.7|904.1|899.1|903.1|898.1|103
1604658900000|2020-11-06 10:35:00|903.8|898.8|904.7|899.7|904.8|899.8|903.4|898.4|55
1604659200000|2020-11-06 10:40:00|904.6|899.6|905.5|900.5|906.1|901.1|904.6|899.6|53
1604659500000|2020-11-06 10:45:00|905.4|900.4|905.2|900.2|905.6|900.6|904.7|899.7|47
1604659800000|2020-11-06 10:50:00|905.3|900.3|904.8|899.8|905.7|900.7|904.6|899.6|71
1604660100000|2020-11-06 10:55:00|904.7|899.7|904.8|899.8|905.2|900.2|904.6|899.6|35
1604660400000|2020-11-06 11:00:00|904.6|899.6|905.7|900.7|906.2|901.2|904.5|899.5|62
1604660700000|2020-11-06 11:05:00|905.8|900.8|907.7|902.7|907.8|902.8|904.7|899.7|73
1604661000000|2020-11-06 11:10:00|907.6|902.6|907|902|908.1|903.1|906.8|901.8|77
1604661300000|2020-11-06 11:15:00|907.1|902.1|908.4|903.4|909.3|904.3|907.1|902.1|66
1604661600000|2020-11-06 11:20:00|908.1|903.1|910.1|905.1|910.2|905.2|908|903|59
1604661900000|2020-11-06 11:25:00|909.8|904.8|908.5|903.5|909.9|904.9|908.1|903.1|81
1604662200000|2020-11-06 11:30:00|908.4|903.4|909|904|909.2|904.2|907.8|902.8|30
1604662500000|2020-11-06 11:35:00|908.9|903.9|908.3|903.3|909.3|904.3|908.2|903.2|38
1604662800000|2020-11-06 11:40:00|908.2|903.2|908.7|903.7|908.8|903.8|907.8|902.8|36
1604663100000|2020-11-06 11:45:00|908.8|903.8|907|902|909|904|907|902|37
1604663400000|2020-11-06 11:50:00|906.8|901.8|907.5|902.5|908.3|903.3|906.6|901.6|46
1604663700000|2020-11-06 11:55:00|907.6|902.6|907.8|902.8|908.1|903.1|907.3|902.3|28
1604664000000|2020-11-06 12:00:00|907.9|902.9|909.2|904.2|909.3|904.3|907.8|902.8|57
1604664300000|2020-11-06 12:05:00|909.1|904.1|909.3|904.3|909.7|904.7|907.8|902.8|67
1604664600000|2020-11-06 12:10:00|909.2|904.2|908.6|903.6|909.2|904.2|907.6|902.6|42
1604664900000|2020-11-06 12:15:00|908.8|903.8|907.1|902.1|908.8|903.8|906.6|901.6|51
1604665200000|2020-11-06 12:20:00|907.2|902.2|906.5|901.5|907.3|902.3|906.2|901.2|29
1604665500000|2020-11-06 12:25:00|906.4|901.4|907.1|902.1|907.1|902.1|904.8|899.8|51
1604665800000|2020-11-06 12:30:00|907.2|902.2|906.4|901.4|907.7|902.7|906.2|901.2|37
1604666100000|2020-11-06 12:35:00|906.5|901.5|903.5|898.5|906.5|901.5|903.5|898.5|66
1604666400000|2020-11-06 12:40:00|903.6|898.6|903.5|898.5|903.8|898.8|902.5|897.5|68
1604666700000|2020-11-06 12:45:00|903.6|898.6|903.1|898.1|904.8|899.8|903|898|73
1604667000000|2020-11-06 12:50:00|903|898|903.5|898.5|903.7|898.7|902.5|897.5|72
1604667300000|2020-11-06 12:55:00|903.6|898.6|904.3|899.3|905.1|900.1|903.6|898.6|51
1604667600000|2020-11-06 13:00:00|904.2|899.2|905.3|900.3|905.4|900.4|902.8|897.8|104
1604667900000|2020-11-06 13:05:00|905.2|900.2|905.3|900.3|905.9|900.9|904|899|69
1604668200000|2020-11-06 13:10:00|905.2|900.2|907.1|902.1|907.1|902.1|905.1|900.1|64
1604668500000|2020-11-06 13:15:00|907.3|902.3|906.7|901.7|907.3|902.3|906.2|901.2|51
1604668800000|2020-11-06 13:20:00|907.9|902.9|908.1|903.1|909|904|906|901|86
1604669100000|2020-11-06 13:25:00|908.2|903.2|913.9|896.5|913.9|903.2|906.8|896.2|44
1604669400000|2020-11-06 13:30:00|914.2|896.9|908.8|903.8|915.2|903.8|906.8|894.7|228
1604669700000|2020-11-06 13:35:00|908.7|903.7|911.8|906.8|913.2|908.2|908.7|903.7|192
1604670000000|2020-11-06 13:40:00|911.9|906.9|911.9|906.9|913.3|908.3|910.3|905.3|161
1604670300000|2020-11-06 13:45:00|912|907|913.9|908.9|914.3|909.3|911.1|906.1|139
1604670600000|2020-11-06 13:50:00|914.1|909.1|913.3|908.3|916.3|911.3|912.4|907.4|180
1604670900000|2020-11-06 13:55:00|913.2|908.2|914.4|909.4|914.7|909.7|912.2|907.2|117
1604671200000|2020-11-06 14:00:00|914.2|909.2|913.4|908.4|917.4|912.4|913.1|908.1|177
1604671500000|2020-11-06 14:05:00|913.5|908.5|916|911|916|911|913.3|908.3|131
1604671800000|2020-11-06 14:10:00|916.3|911.3|917.8|912.8|917.8|912.8|916.1|911.1|125
1604672100000|2020-11-06 14:15:00|917.7|912.7|915.2|910.2|917.9|912.9|914.9|909.9|219
1604672400000|2020-11-06 14:20:00|915.3|910.3|914.3|909.3|915.9|910.9|912.5|907.5|145
1604672700000|2020-11-06 14:25:00|914.2|909.2|912.8|907.8|914.3|909.3|912.8|907.8|100
1604673000000|2020-11-06 14:30:00|912.9|907.9|908.6|903.6|913.9|908.9|907.7|902.7|304
1604673300000|2020-11-06 14:35:00|908.5|903.5|909.6|904.6|910.8|905.8|908.3|903.3|201
1604673600000|2020-11-06 14:40:00|909.5|904.5|907.1|902.1|909.5|904.5|906.6|901.6|263
1604673900000|2020-11-06 14:45:00|907.2|902.2|904.3|899.3|908.6|903.6|903.6|898.6|224
1604674200000|2020-11-06 14:50:00|904|899|900.3|895.3|904|899|898.9|893.9|224
1604674500000|2020-11-06 14:55:00|900.4|895.4|899.6|894.6|902.2|897.2|898.3|893.3|196
1604674800000|2020-11-06 15:00:00|899.7|894.7|900.8|895.8|901.7|896.7|896.6|891.6|213
1604675100000|2020-11-06 15:05:00|900.6|895.6|902.7|897.7|904.4|899.4|898.8|893.8|224
1604675400000|2020-11-06 15:10:00|902.8|897.8|900.1|895.1|903.4|898.4|898.7|893.7|205
1604675700000|2020-11-06 15:15:00|900.2|895.2|900.5|895.5|900.9|895.9|898.4|893.4|180
1604676000000|2020-11-06 15:20:00|900.6|895.6|901.4|896.4|902.6|897.6|899.3|894.3|129
1604676300000|2020-11-06 15:25:00|901.6|896.6|901.1|896.1|902.8|897.8|901|896|116
1604676600000|2020-11-06 15:30:00|901|896|897.9|892.9|901|896|897.2|892.2|134
1604676900000|2020-11-06 15:35:00|898|893|898.4|893.4|900|895|897.8|892.8|124
1604677200000|2020-11-06 15:40:00|898.5|893.5|901.2|896.2|901.4|896.4|898.5|893.5|104
1604677500000|2020-11-06 15:45:00|901.1|896.1|901.6|896.6|901.6|896.6|900.4|895.4|115
1604677800000|2020-11-06 15:50:00|901.5|896.5|901.5|896.5|902.4|897.4|901|896|94
1604678100000|2020-11-06 15:55:00|901.4|896.4|896.7|891.7|901.7|896.7|896.6|891.6|139
1604678400000|2020-11-06 16:00:00|897.1|892.1|897.7|892.7|898.8|893.8|896.6|891.6|210
1604678700000|2020-11-06 16:05:00|897.6|892.6|898.7|893.7|899.1|894.1|897.5|892.5|135
1604679000000|2020-11-06 16:10:00|898.6|893.6|895.7|890.7|898.6|893.6|895.5|890.5|117
1604679300000|2020-11-06 16:15:00|895.8|890.8|895.7|890.7|896.5|891.5|893.2|888.2|154
1604679600000|2020-11-06 16:20:00|895.9|890.9|896.2|891.2|896.6|891.6|893.9|888.9|128
1604679900000|2020-11-06 16:25:00|896.3|891.3|896.6|891.6|898.2|893.2|895.8|890.8|137
1604680200000|2020-11-06 16:30:00|896.5|891.5|894.5|889.5|896.6|891.6|894.5|889.5|130
1604680500000|2020-11-06 16:35:00|894.3|889.3|896.2|891.2|896.5|891.5|894.1|889.1|101
1604680800000|2020-11-06 16:40:00|896.1|891.1|895.3|890.3|896.3|891.3|895.1|890.1|71
1604681100000|2020-11-06 16:45:00|894.8|889.8|893.7|888.7|895.5|890.5|893.7|888.7|95
1604681400000|2020-11-06 16:50:00|893.8|888.8|893.9|888.9|895.6|890.6|893.5|888.5|81
1604681700000|2020-11-06 16:55:00|893.7|888.7|893.4|888.4|893.9|888.9|891.9|886.9|114
1604682000000|2020-11-06 17:00:00|893.3|888.3|895.4|890.4|895.8|890.8|893|888|75
1604682300000|2020-11-06 17:05:00|895.5|890.5|897.3|892.3|897.3|892.3|895.5|890.5|76
1604682600000|2020-11-06 17:10:00|897.4|892.4|896.5|891.5|897.9|892.9|896.2|891.2|103
1604682900000|2020-11-06 17:15:00|896.7|891.7|894.5|889.5|896.7|891.7|894.4|889.4|74
1604683200000|2020-11-06 17:20:00|894.2|889.2|895.5|890.5|895.6|890.6|894|889|77
1604683500000|2020-11-06 17:25:00|895.6|890.6|895.4|890.4|895.7|890.7|894.4|889.4|45
1604683800000|2020-11-06 17:30:00|895.3|890.3|896.8|891.8|897.3|892.3|895.3|890.3|56
1604684100000|2020-11-06 17:35:00|896.7|891.7|896.4|891.4|897.1|892.1|895.5|890.5|52
1604684400000|2020-11-06 17:40:00|896.5|891.5|898.9|893.9|899|894|896.4|891.4|72
1604684700000|2020-11-06 17:45:00|898.8|893.8|899.4|894.4|899.8|894.8|897.1|892.1|63
1604685000000|2020-11-06 17:50:00|899.3|894.3|900.3|895.3|900.8|895.8|899.2|894.2|54
1604685300000|2020-11-06 17:55:00|900.2|895.2|900.9|895.9|901.1|896.1|899.6|894.6|75
1604685600000|2020-11-06 18:00:00|901|896|900.8|895.8|901|896|899.3|894.3|122
1604685900000|2020-11-06 18:05:00|900.7|895.7|899|894|901|896|897.9|892.9|54
1604686200000|2020-11-06 18:10:00|899.1|894.1|898.7|893.7|899.7|894.7|898.4|893.4|57
1604686500000|2020-11-06 18:15:00|898.5|893.5|899.7|894.7|900.3|895.3|898.5|893.5|64
1604686800000|2020-11-06 18:20:00|899.8|894.8|898.9|893.9|899.9|894.9|898.8|893.8|40
1604687100000|2020-11-06 18:25:00|899|894|897.6|892.6|899.4|894.4|897.4|892.4|39
1604687400000|2020-11-06 18:30:00|897.5|892.5|899.1|894.1|899.3|894.3|897.4|892.4|46
1604687700000|2020-11-06 18:35:00|899|894|899.2|894.2|899.8|894.8|898.8|893.8|42
1604688000000|2020-11-06 18:40:00|899.1|894.1|899.5|894.5|899.6|894.6|898.9|893.9|30
1604688300000|2020-11-06 18:45:00|899.6|894.6|900|895|900.4|895.4|899.5|894.5|36
1604688600000|2020-11-06 18:50:00|900.1|895.1|900.4|895.4|900.4|895.4|899.7|894.7|38
1604688900000|2020-11-06 18:55:00|900.3|895.3|901.7|896.7|901.8|896.8|900.3|895.3|38
1604689200000|2020-11-06 19:00:00|901.6|896.6|900.8|895.8|901.8|896.8|900.5|895.5|56
1604689500000|2020-11-06 19:05:00|900.9|895.9|901.5|896.5|902.5|897.5|900.9|895.9|48
1604689800000|2020-11-06 19:10:00|901.6|896.6|902.4|897.4|902.4|897.4|901.4|896.4|42
1604690100000|2020-11-06 19:15:00|902.2|897.2|901.9|896.9|902.4|897.4|901.9|896.9|24
1604690400000|2020-11-06 19:20:00|901.8|896.8|900.8|895.8|902.1|897.1|900.8|895.8|36
1604690700000|2020-11-06 19:25:00|900.5|895.5|900.3|895.3|900.9|895.9|900|895|39
1604691000000|2020-11-06 19:30:00|900|895|900.5|895.5|900.9|895.9|899.5|894.5|40
1604691300000|2020-11-06 19:35:00|900.1|895.1|900|895|900.4|895.4|900|895|32
1604691600000|2020-11-06 19:40:00|900.1|895.1|899.8|894.8|900.2|895.2|899.8|894.8|42
1604691900000|2020-11-06 19:45:00|899.4|894.4|899.1|894.1|899.4|894.4|898.4|893.4|31
1604692200000|2020-11-06 19:50:00|899.2|894.2|899.9|894.9|900.1|895.1|899.1|894.1|35
1604692500000|2020-11-06 19:55:00|899.7|894.7|898.7|893.7|900|895|898.5|893.5|35
1604692800000|2020-11-06 20:00:00|899|894|898.3|893.3|899.1|894.1|898|893|45
1604693100000|2020-11-06 20:05:00|897.9|892.9|898.2|893.2|898.3|893.3|897.5|892.5|28
1604693400000|2020-11-06 20:10:00|898.1|893.1|899.1|894.1|899.1|894.1|897.9|892.9|19
1604693700000|2020-11-06 20:15:00|899|894|898.2|893.2|899.3|894.3|898.2|893.2|42
1604694000000|2020-11-06 20:20:00|898.4|893.4|898.7|893.7|899.1|894.1|898|893|18
1604694300000|2020-11-06 20:25:00|898.6|893.6|899.8|894.8|900|895|898.6|893.6|38
1604694600000|2020-11-06 20:30:00|899.7|894.7|899.9|894.9|899.9|894.9|899.4|894.4|34
1604694900000|2020-11-06 20:35:00|899.7|894.7|899.7|894.7|899.9|894.9|899.5|894.5|39
1604695200000|2020-11-06 20:40:00|899.8|894.8|900|895|900.2|895.2|899.4|894.4|29
1604695500000|2020-11-06 20:45:00|900.1|895.1|899.2|894.2|900.2|895.2|899|894|43
1604695800000|2020-11-06 20:50:00|899.3|894.3|897.8|892.8|899.7|894.7|897.6|892.6|106
1604696100000|2020-11-06 20:55:00|898.3|893.3|898.4|893.4|898.5|893.5|897.5|892.5|77
1604876400000|2020-11-08 23:00:00|909.1|891.1|904.8|899.8|912.7|900.3|904.4|891.1|124
1604876700000|2020-11-08 23:05:00|904.7|899.7|906.2|901.2|906.4|901.4|903.1|898.1|59
1604877000000|2020-11-08 23:10:00|906.4|901.4|906.8|901.8|907.3|902.3|906.2|901.2|66
1604877300000|2020-11-08 23:15:00|906.9|901.9|909.1|904.1|909.3|904.3|906.8|901.8|75
1604877600000|2020-11-08 23:20:00|909.2|904.2|907.1|902.1|909.3|904.3|906.8|901.8|67
1604877900000|2020-11-08 23:25:00|907|902|907.7|902.7|907.7|902.7|905.6|900.6|52
1604878200000|2020-11-08 23:30:00|907.8|902.8|906.6|901.6|907.9|902.9|906.1|901.1|43
1604878500000|2020-11-08 23:35:00|906.8|901.8|907.9|902.9|908.1|903.1|906.7|901.7|34
1604878800000|2020-11-08 23:40:00|908|903|908.1|903.1|908.6|903.6|907.5|902.5|48
1604879100000|2020-11-08 23:45:00|908.3|903.3|909.2|904.2|909.2|904.2|906.8|901.8|49
1604879400000|2020-11-08 23:50:00|909.1|904.1|908.6|903.6|909.3|904.3|908.5|903.5|30
1604879700000|2020-11-08 23:55:00|908.5|903.5|907.4|902.4|909|904|907.2|902.2|29
1604880000000|2020-11-09 00:00:00|907.3|902.3|905|900|907.3|902.3|905|900|78
1604880300000|2020-11-09 00:05:00|905.2|900.2|903.7|898.7|905.2|900.2|902.9|897.9|75
1604880600000|2020-11-09 00:10:00|903.4|898.4|904|899|904.1|899.1|902.4|897.4|50
1604880900000|2020-11-09 00:15:00|903.9|898.9|903.9|898.9|904.4|899.4|903.5|898.5|48
1604881200000|2020-11-09 00:20:00|904|899|904.1|899.1|904.3|899.3|903.7|898.7|25
1604881500000|2020-11-09 00:25:00|903.6|898.6|903.5|898.5|903.6|898.6|903.1|898.1|46
1604881800000|2020-11-09 00:30:00|903.7|898.7|904.1|899.1|904.4|899.4|903.1|898.1|40
1604882100000|2020-11-09 00:35:00|904|899|903.9|898.9|904.1|899.1|903.6|898.6|24
1604882400000|2020-11-09 00:40:00|904.2|899.2|903.8|898.8|904.5|899.5|903.6|898.6|31
1604882700000|2020-11-09 00:45:00|904|899|903.3|898.3|904.1|899.1|903|898|53
1604883000000|2020-11-09 00:50:00|903.4|898.4|904.1|899.1|904.2|899.2|903.2|898.2|37
1604883300000|2020-11-09 00:55:00|903.9|898.9|903.9|898.9|904.7|899.7|903.3|898.3|46
1604883600000|2020-11-09 01:00:00|903.7|898.7|906.3|901.3|906.9|901.9|902.8|897.8|88
1604883900000|2020-11-09 01:05:00|906.2|901.2|906.1|901.1|906.4|901.4|903.8|898.8|101
1604884200000|2020-11-09 01:10:00|906|901|905.7|900.7|906.3|901.3|904.9|899.9|58
1604884500000|2020-11-09 01:15:00|905.8|900.8|906.1|901.1|906.3|901.3|905.5|900.5|52
1604884800000|2020-11-09 01:20:00|906.5|901.5|907.2|902.2|907.7|902.7|906.5|901.5|60
1604885100000|2020-11-09 01:25:00|907.3|902.3|907.1|902.1|908.3|903.3|907.1|902.1|50
1604885400000|2020-11-09 01:30:00|906.2|901.2|905.7|900.7|906.3|901.3|904.8|899.8|103
1604885700000|2020-11-09 01:35:00|905.8|900.8|905.8|900.8|906|901|904.8|899.8|61
1604886000000|2020-11-09 01:40:00|905.9|900.9|905.1|900.1|906.2|901.2|905.1|900.1|93
1604886300000|2020-11-09 01:45:00|905|900|904.8|899.8|906.2|901.2|904.7|899.7|77
1604886600000|2020-11-09 01:50:00|904.7|899.7|905.9|900.9|905.9|900.9|904.4|899.4|53
1604886900000|2020-11-09 01:55:00|905.8|900.8|905.6|900.6|905.8|900.8|904.8|899.8|40
1604887200000|2020-11-09 02:00:00|905.5|900.5|905.2|900.2|906|901|904.9|899.9|48
1604887500000|2020-11-09 02:05:00|905.1|900.1|906.5|901.5|906.6|901.6|905.1|900.1|50
1604887800000|2020-11-09 02:10:00|906.6|901.6|906.4|901.4|906.6|901.6|905.6|900.6|41
1604888100000|2020-11-09 02:15:00|906.3|901.3|905.4|900.4|906.4|901.4|905.2|900.2|55
1604888400000|2020-11-09 02:20:00|905.5|900.5|905.7|900.7|905.8|900.8|905|900|39
1604888700000|2020-11-09 02:25:00|905.8|900.8|906.2|901.2|906.5|901.5|905.8|900.8|42
1604889000000|2020-11-09 02:30:00|906.3|901.3|907|902|907.6|902.6|905.7|900.7|54
1604889300000|2020-11-09 02:35:00|906.9|901.9|907.2|902.2|907.5|902.5|906.7|901.7|27
1604889600000|2020-11-09 02:40:00|907.1|902.1|906.4|901.4|907.3|902.3|904.7|899.7|41
1604889900000|2020-11-09 02:45:00|906.5|901.5|906|901|906.6|901.6|904.7|899.7|56
1604890200000|2020-11-09 02:50:00|906.1|901.1|906.1|901.1|906.4|901.4|905.8|900.8|47
1604890500000|2020-11-09 02:55:00|905.9|900.9|906.2|901.2|906.2|901.2|905.6|900.6|58
1604890800000|2020-11-09 03:00:00|906.1|901.1|905.8|900.8|907|902|905.8|900.8|49
1604891100000|2020-11-09 03:05:00|905.7|900.7|906.7|901.7|906.8|901.8|905.4|900.4|27
1604891400000|2020-11-09 03:10:00|906.6|901.6|906.3|901.3|906.6|901.6|905.6|900.6|20
1604891700000|2020-11-09 03:15:00|906.4|901.4|906.2|901.2|907|902|906.2|901.2|43
1604892000000|2020-11-09 03:20:00|906.3|901.3|905.2|900.2|906.3|901.3|905.1|900.1|31
1604892300000|2020-11-09 03:25:00|905.1|900.1|905.3|900.3|905.8|900.8|904.9|899.9|41
1604892600000|2020-11-09 03:30:00|905.2|900.2|905.4|900.4|905.9|900.9|905.2|900.2|30
1604892900000|2020-11-09 03:35:00|905.6|900.6|905.2|900.2|905.6|900.6|905|900|22
1604893200000|2020-11-09 03:40:00|905.3|900.3|905.7|900.7|905.8|900.8|905.3|900.3|18
1604893500000|2020-11-09 03:45:00|905.8|900.8|905.9|900.9|906.1|901.1|905.8|900.8|13
1604893800000|2020-11-09 03:50:00|906|901|907.8|902.8|907.9|902.9|906|901|33
1604894100000|2020-11-09 03:55:00|908.1|903.1|908.9|903.9|908.9|903.9|907.8|902.8|54
1604894400000|2020-11-09 04:00:00|909|904|909.2|904.2|909.5|904.5|908|903|41
1604894700000|2020-11-09 04:05:00|909.3|904.3|908.2|903.2|909.6|904.6|908.2|903.2|42
1604895000000|2020-11-09 04:10:00|908.3|903.3|908.6|903.6|909.3|904.3|908.2|903.2|39
1604895300000|2020-11-09 04:15:00|908.7|903.7|909.2|904.2|909.5|904.5|908.7|903.7|39
1604895600000|2020-11-09 04:20:00|909|904|909.2|904.2|909.2|904.2|908.7|903.7|17
1604895900000|2020-11-09 04:25:00|909|904|909.2|904.2|909.2|904.2|908.9|903.9|5
1604896200000|2020-11-09 04:30:00|909.3|904.3|909.6|904.6|909.7|904.7|908.8|903.8|17
1604896500000|2020-11-09 04:35:00|909.5|904.5|909.4|904.4|909.7|904.7|909|904|32
1604896800000|2020-11-09 04:40:00|909.5|904.5|908.6|903.6|909.7|904.7|908.5|903.5|18
1604897100000|2020-11-09 04:45:00|908.7|903.7|908.5|903.5|908.7|903.7|907.9|902.9|14
1604897400000|2020-11-09 04:50:00|908.4|903.4|908.2|903.2|908.7|903.7|908.2|903.2|11
1604897700000|2020-11-09 04:55:00|908.1|903.1|908.2|903.2|908.5|903.5|908.1|903.1|24
1604898000000|2020-11-09 05:00:00|908.3|903.3|908.5|903.5|908.7|903.7|908|903|26
1604898300000|2020-11-09 05:05:00|908.7|903.7|907.9|902.9|908.8|903.8|907.4|902.4|34
1604898600000|2020-11-09 05:10:00|907.8|902.8|907.4|902.4|907.9|902.9|906.8|901.8|21
1604898900000|2020-11-09 05:15:00|907.3|902.3|907.7|902.7|907.8|902.8|907|902|21
1604899200000|2020-11-09 05:20:00|907.6|902.6|909.5|904.5|909.5|904.5|907.4|902.4|32
1604899500000|2020-11-09 05:25:00|909.6|904.6|909.2|904.2|909.6|904.6|908.7|903.7|23
1604899800000|2020-11-09 05:30:00|909.3|904.3|909.9|904.9|910.1|905.1|909.2|904.2|38
1604900100000|2020-11-09 05:35:00|909.8|904.8|909.5|904.5|910.3|905.3|909.4|904.4|32
1604900400000|2020-11-09 05:40:00|909.4|904.4|909.3|904.3|909.5|904.5|909|904|30
1604900700000|2020-11-09 05:45:00|909.2|904.2|907.9|902.9|909.2|904.2|907.8|902.8|27
1604901000000|2020-11-09 05:50:00|907.8|902.8|907.8|902.8|908.2|903.2|907.2|902.2|32
1604901300000|2020-11-09 05:55:00|907.7|902.7|907.3|902.3|908.2|903.2|907.3|902.3|23
1604901600000|2020-11-09 06:00:00|907.1|902.1|906.7|901.7|907.5|902.5|906.2|901.2|65
1604901900000|2020-11-09 06:05:00|906.8|901.8|906.8|901.8|907.9|902.9|905.9|900.9|61
1604902200000|2020-11-09 06:10:00|906.9|901.9|905.6|900.6|906.9|901.9|905.3|900.3|23
1604902500000|2020-11-09 06:15:00|905.7|900.7|906.1|901.1|906.6|901.6|904.6|899.6|38
1604902800000|2020-11-09 06:20:00|906.2|901.2|906|901|906.3|901.3|905.6|900.6|27
1604903100000|2020-11-09 06:25:00|905.9|900.9|905.6|900.6|905.9|900.9|905|900|31
1604903400000|2020-11-09 06:30:00|905.4|900.4|903.7|898.7|905.4|900.4|903.7|898.7|50
1604903700000|2020-11-09 06:35:00|903.8|898.8|904|899|904.5|899.5|903.2|898.2|35
1604904000000|2020-11-09 06:40:00|904.1|899.1|904.3|899.3|904.9|899.9|903.7|898.7|52
1604904300000|2020-11-09 06:45:00|904.4|899.4|905|900|905.2|900.2|903.6|898.6|44
1604904600000|2020-11-09 06:50:00|904.9|899.9|903.6|898.6|905|900|903.5|898.5|29
1604904900000|2020-11-09 06:55:00|903.8|898.8|904.6|899.6|904.6|899.6|903.4|898.4|35
1604905200000|2020-11-09 07:00:00|904.7|899.7|905.9|900.9|905.9|900.9|904.3|899.3|81
1604905500000|2020-11-09 07:05:00|905.8|900.8|906.1|901.1|906.4|901.4|905.7|900.7|45
1604905800000|2020-11-09 07:10:00|905.8|900.8|904.2|899.2|906.1|901.1|904.1|899.1|39
1604906100000|2020-11-09 07:15:00|904.3|899.3|904.1|899.1|904.4|899.4|903.8|898.8|24
1604906400000|2020-11-09 07:20:00|904.2|899.2|902.7|897.7|904.2|899.2|902.4|897.4|54
1604906700000|2020-11-09 07:25:00|902.8|897.8|901.9|896.9|903.4|898.4|901.9|896.9|48
1604907000000|2020-11-09 07:30:00|902|897|902.7|897.7|903.4|898.4|901.8|896.8|74
1604907300000|2020-11-09 07:35:00|902.8|897.8|902.4|897.4|903.3|898.3|902.3|897.3|73
1604907600000|2020-11-09 07:40:00|902.5|897.5|902.6|897.6|902.7|897.7|901.8|896.8|46
1604907900000|2020-11-09 07:45:00|902.5|897.5|903.3|898.3|903.4|898.4|902|897|39
1604908200000|2020-11-09 07:50:00|903.4|898.4|903.7|898.7|904|899|903.3|898.3|17
1604908500000|2020-11-09 07:55:00|903.8|898.8|904.3|899.3|904.7|899.7|903.8|898.8|30
1604908800000|2020-11-09 08:00:00|904.2|899.2|904.9|899.9|905.9|900.9|903.3|898.3|47
1604909100000|2020-11-09 08:05:00|905|900|905.5|900.5|906|901|904.8|899.8|61
1604909400000|2020-11-09 08:10:00|905.3|900.3|906.2|901.2|906.3|901.3|904.9|899.9|81
1604909700000|2020-11-09 08:15:00|906.3|901.3|908.2|903.2|908.3|903.3|906.3|901.3|81
1604910000000|2020-11-09 08:20:00|908.1|903.1|908.4|903.4|909|904|908|903|42
1604910300000|2020-11-09 08:25:00|908.3|903.3|906.2|901.2|908.3|903.3|906.2|901.2|79
1604910600000|2020-11-09 08:30:00|906.4|901.4|905.5|900.5|906.7|901.7|905.5|900.5|46
1604910900000|2020-11-09 08:35:00|905.4|900.4|904.1|899.1|905.4|900.4|904.1|899.1|61
1604911200000|2020-11-09 08:40:00|904.2|899.2|904.1|899.1|904.2|899.2|903.6|898.6|68
1604911500000|2020-11-09 08:45:00|903.9|898.9|903.8|898.8|903.9|898.9|902.9|897.9|44
1604911800000|2020-11-09 08:50:00|903.9|898.9|904.4|899.4|904.9|899.9|903.7|898.7|53
1604912100000|2020-11-09 08:55:00|904.2|899.2|905.3|900.3|905.3|900.3|904.2|899.2|42
1604912400000|2020-11-09 09:00:00|905.5|900.5|905.8|900.8|906.5|901.5|905.1|900.1|56
1604912700000|2020-11-09 09:05:00|905.9|900.9|906.4|901.4|906.4|901.4|905.6|900.6|50
1604913000000|2020-11-09 09:10:00|906.2|901.2|907|902|907.1|902.1|906.2|901.2|26
1604913300000|2020-11-09 09:15:00|906.9|901.9|907.3|902.3|907.5|902.5|906.9|901.9|40
1604913600000|2020-11-09 09:20:00|907.1|902.1|906.7|901.7|907.3|902.3|906.6|901.6|48
1604913900000|2020-11-09 09:25:00|906.8|901.8|906.2|901.2|907.1|902.1|905.6|900.6|56
1604914200000|2020-11-09 09:30:00|906.1|901.1|906.7|901.7|907.3|902.3|906.1|901.1|60
1604914500000|2020-11-09 09:35:00|906.4|901.4|907.1|902.1|907.1|902.1|905.6|900.6|41
1604914800000|2020-11-09 09:40:00|907.3|902.3|907.2|902.2|907.5|902.5|906.9|901.9|34
1604915100000|2020-11-09 09:45:00|907.4|902.4|906.3|901.3|907.5|902.5|906|901|58
1604915400000|2020-11-09 09:50:00|906.4|901.4|906.7|901.7|906.8|901.8|905.8|900.8|39
1604915700000|2020-11-09 09:55:00|906.6|901.6|906.4|901.4|906.9|901.9|906.1|901.1|44
1604916000000|2020-11-09 10:00:00|906.5|901.5|907.1|902.1|907.6|902.6|906.2|901.2|34
1604916300000|2020-11-09 10:05:00|907.2|902.2|907.4|902.4|907.4|902.4|906.3|901.3|20
1604916600000|2020-11-09 10:10:00|907.6|902.6|907.4|902.4|908|903|907.2|902.2|25
1604916900000|2020-11-09 10:15:00|907.3|902.3|907.6|902.6|908.2|903.2|907.2|902.2|28
1604917200000|2020-11-09 10:20:00|907.5|902.5|907.6|902.6|907.7|902.7|906.9|901.9|39
1604917500000|2020-11-09 10:25:00|907.5|902.5|907.9|902.9|907.9|902.9|906.7|901.7|47
1604917800000|2020-11-09 10:30:00|907.8|902.8|907.6|902.6|908.1|903.1|907.2|902.2|42
1604918100000|2020-11-09 10:35:00|907.7|902.7|907.4|902.4|907.9|902.9|907.2|902.2|33
1604918400000|2020-11-09 10:40:00|907.3|902.3|908.8|903.8|908.9|903.9|907.3|902.3|40
1604918700000|2020-11-09 10:45:00|908.7|903.7|907.5|902.5|908.8|903.8|907.4|902.4|27
1604919000000|2020-11-09 10:50:00|907.4|902.4|908.3|903.3|908.4|903.4|907|902|28
1604919300000|2020-11-09 10:55:00|908.4|903.4|908.3|903.3|908.4|903.4|908.2|903.2|24
1604919600000|2020-11-09 11:00:00|908.2|903.2|908.1|903.1|908.2|903.2|907.6|902.6|31
1604919900000|2020-11-09 11:05:00|908.3|903.3|908.5|903.5|908.7|903.7|907.5|902.5|38
1604920200000|2020-11-09 11:10:00|908.6|903.6|909|904|909.2|904.2|908.1|903.1|38
1604920500000|2020-11-09 11:15:00|909.2|904.2|907.6|902.6|909.3|904.3|907.3|902.3|53
1604920800000|2020-11-09 11:20:00|907.7|902.7|906.7|901.7|907.7|902.7|906.3|901.3|46
1604921100000|2020-11-09 11:25:00|906.9|901.9|906.4|901.4|907|902|906.1|901.1|34
1604921400000|2020-11-09 11:30:00|906.5|901.5|904.5|899.5|906.7|901.7|904|899|77
1604921700000|2020-11-09 11:35:00|904.4|899.4|904.3|899.3|904.8|899.8|903.7|898.7|45
1604922000000|2020-11-09 11:40:00|904.4|899.4|904.8|899.8|904.9|899.9|904.2|899.2|47
1604922300000|2020-11-09 11:45:00|905|900|906.1|901.1|913.2|905.4|905|899.8|429
1604922600000|2020-11-09 11:50:00|906.2|901.2|908.9|903.9|910.6|905.6|906|901|250
1604922900000|2020-11-09 11:55:00|908.8|903.8|898.5|893.5|909.1|904.1|896.2|891.2|372
1604923200000|2020-11-09 12:00:00|898.6|893.6|881|876|898.7|893.7|875.5|870.5|514
1604923500000|2020-11-09 12:05:00|881.2|876.2|878.7|873.7|886.4|881.4|878.6|873.6|312
1604923800000|2020-11-09 12:10:00|878.8|873.8|879.9|874.9|880.1|875.1|874.1|869.1|463
1604924100000|2020-11-09 12:15:00|879.8|874.8|882.2|877.2|883.7|878.7|879.2|874.2|317
1604924400000|2020-11-09 12:20:00|881.4|876.4|882.9|877.9|883.5|878.5|880.8|875.8|173
1604924700000|2020-11-09 12:25:00|883.2|878.2|887.6|882.6|887.6|882.6|882.8|877.8|199
1604925000000|2020-11-09 12:30:00|887.2|882.2|881.8|876.8|887.3|882.3|879.8|874.8|213
1604925300000|2020-11-09 12:35:00|881.7|876.7|881.6|876.6|881.8|876.8|879.4|874.4|173
1604925600000|2020-11-09 12:40:00|881.8|876.8|882.9|877.9|885.5|880.5|881.5|876.5|198
1604925900000|2020-11-09 12:45:00|883|878|883.2|878.2|886|881|882.4|877.4|180
1604926200000|2020-11-09 12:50:00|883.3|878.3|884.6|879.6|885.2|880.2|882.6|877.6|164
1604926500000|2020-11-09 12:55:00|884.3|879.3|887.7|882.7|887.8|882.8|884.2|879.2|159
1604926800000|2020-11-09 13:00:00|887.6|882.6|883.9|878.9|887.6|882.6|880|875|290
1604927100000|2020-11-09 13:05:00|883.8|878.8|884.3|879.3|885.8|880.8|882.7|877.7|209
1604927400000|2020-11-09 13:10:00|884.2|879.2|879|874|884.5|879.5|877.4|872.4|307
1604927700000|2020-11-09 13:15:00|879.2|874.2|878.6|873.6|879.3|874.3|874.4|869.4|263
1604928000000|2020-11-09 13:20:00|878.9|873.9|880.9|875.9|881|876|874.5|869.5|233
1604928300000|2020-11-09 13:25:00|880.8|875.8|883.3|878.3|883.8|878.8|879.8|874.8|232
1604928600000|2020-11-09 13:30:00|883.2|878.2|881.1|876.1|884.5|879.5|879.3|874.3|217
1604928900000|2020-11-09 13:35:00|881|876|870.5|865.5|881.1|876.1|869.7|864.7|291
1604929200000|2020-11-09 13:40:00|870.3|865.3|868.7|863.7|871.7|866.7|867.7|862.7|354
1604929500000|2020-11-09 13:45:00|868.8|863.8|869.5|864.5|869.8|864.8|860.1|855.1|420
1604929800000|2020-11-09 13:50:00|869.3|864.3|871.7|866.7|872.3|867.3|865|860|256
1604930100000|2020-11-09 13:55:00|872.3|867.3|869.1|864.1|872.5|867.5|867.2|862.2|220
1604930400000|2020-11-09 14:00:00|868.8|863.8|874.2|869.2|874.3|869.3|865.5|860.5|269
1604930700000|2020-11-09 14:05:00|873.9|868.9|870.5|865.5|874.1|869.1|868.9|863.9|179
1604931000000|2020-11-09 14:10:00|870.6|865.6|871.1|866.1|871.9|866.9|868.3|863.3|163
1604931300000|2020-11-09 14:15:00|871.2|866.2|869.2|864.2|871.2|866.2|868.4|863.4|141
1604931600000|2020-11-09 14:20:00|869.1|864.1|873.8|868.8|874.1|869.1|868.6|863.6|152
1604931900000|2020-11-09 14:25:00|874.1|869.1|872.2|867.2|874.1|869.1|870.4|865.4|230
1604932200000|2020-11-09 14:30:00|872.3|867.3|867.1|862.1|872.4|867.4|866.4|861.4|281
1604932500000|2020-11-09 14:35:00|866.9|861.9|867.4|862.4|869.4|864.4|865.4|860.4|278
1604932800000|2020-11-09 14:40:00|867.8|862.8|867.2|862.2|868.9|863.9|864.6|859.6|237
1604933100000|2020-11-09 14:45:00|867.1|862.1|867.5|862.5|867.8|862.8|864.8|859.8|219
1604933400000|2020-11-09 14:50:00|867.4|862.4|864.5|859.5|867.4|862.4|864.3|859.3|186
1604933700000|2020-11-09 14:55:00|863.9|858.9|862|857|864.7|859.7|859.6|854.6|335
1604934000000|2020-11-09 15:00:00|862.1|857.1|862.7|857.7|863.6|858.6|859.5|854.5|346
1604934300000|2020-11-09 15:05:00|862.6|857.6|861.9|856.9|864|859|860.8|855.8|288
1604934600000|2020-11-09 15:10:00|861.6|856.6|862.2|857.2|862.8|857.8|860.8|855.8|241
1604934900000|2020-11-09 15:15:00|862.3|857.3|862.7|857.7|863.4|858.4|861|856|208
1604935200000|2020-11-09 15:20:00|862.8|857.8|861.2|856.2|862.9|857.9|860.5|855.5|146
1604935500000|2020-11-09 15:25:00|861.1|856.1|860.6|855.6|862.5|857.5|860.3|855.3|214
1604935800000|2020-11-09 15:30:00|860.8|855.8|863.8|858.8|863.8|858.8|860.3|855.3|192
1604936100000|2020-11-09 15:35:00|863.7|858.7|862.8|857.8|863.7|858.7|859.3|854.3|204
1604936400000|2020-11-09 15:40:00|862.7|857.7|859.8|854.8|862.7|857.7|859.5|854.5|226
1604936700000|2020-11-09 15:45:00|859.6|854.6|859.4|854.4|860.6|855.6|857.8|852.8|245
1604937000000|2020-11-09 15:50:00|859.3|854.3|860|855|861.4|856.4|858.1|853.1|192
1604937300000|2020-11-09 15:55:00|860.1|855.1|861.5|856.5|861.8|856.8|858|853|211
1604937600000|2020-11-09 16:00:00|861.6|856.6|859|854|862.7|857.7|857.8|852.8|286
1604937900000|2020-11-09 16:05:00|859.2|854.2|857.5|852.5|859.8|854.8|857.4|852.4|285
1604938200000|2020-11-09 16:10:00|857.6|852.6|856.5|851.5|860.3|855.3|855.1|850.1|259
1604938500000|2020-11-09 16:15:00|856.6|851.6|857.1|852.1|857.2|852.2|856|851|218
1604938800000|2020-11-09 16:20:00|857.2|852.2|857.3|852.3|858.7|853.7|856.7|851.7|173
1604939100000|2020-11-09 16:25:00|857.7|852.7|856.1|851.1|858.1|853.1|852.2|847.2|222
1604939400000|2020-11-09 16:30:00|856|851|856.7|851.7|857.4|852.4|854.4|849.4|209
1604939700000|2020-11-09 16:35:00|857|852|862.1|857.1|862.1|857.1|857|852|257
1604940000000|2020-11-09 16:40:00|862.2|857.2|860.9|855.9|862.2|857.2|859.8|854.8|195
1604940300000|2020-11-09 16:45:00|860.8|855.8|860.5|855.5|861.6|856.6|858.8|853.8|242
1604940600000|2020-11-09 16:50:00|860.6|855.6|860.7|855.7|863|858|859.5|854.5|179
1604940900000|2020-11-09 16:55:00|860.8|855.8|862|857|862|857|859.6|854.6|147
1604941200000|2020-11-09 17:00:00|862.2|857.2|863.7|858.7|863.8|858.8|862|857|162
1604941500000|2020-11-09 17:05:00|863.6|858.6|865.7|860.7|866.7|861.7|862.5|857.5|173
1604941800000|2020-11-09 17:10:00|865.6|860.6|866.1|861.1|866.9|861.9|865.1|860.1|149
1604942100000|2020-11-09 17:15:00|866|861|868.4|863.4|869.5|864.5|866|861|113
1604942400000|2020-11-09 17:20:00|868.3|863.3|869|864|869.7|864.7|867.1|862.1|113
1604942700000|2020-11-09 17:25:00|868.9|863.9|867.2|862.2|870.1|865.1|866.2|861.2|115
1604943000000|2020-11-09 17:30:00|867.1|862.1|868.1|863.1|868.1|863.1|865.7|860.7|123
1604943300000|2020-11-09 17:35:00|867.9|862.9|868.5|863.5|869.3|864.3|867.9|862.9|118
1604943600000|2020-11-09 17:40:00|868.6|863.6|868.2|863.2|868.8|863.8|866.3|861.3|107
1604943900000|2020-11-09 17:45:00|868.3|863.3|866.5|861.5|868.3|863.3|865.8|860.8|80
1604944200000|2020-11-09 17:50:00|866.9|861.9|868.8|863.8|869.4|864.4|866.7|861.7|92
1604944500000|2020-11-09 17:55:00|868.7|863.7|869.4|864.4|869.4|864.4|867.2|862.2|107
1604944800000|2020-11-09 18:00:00|869.3|864.3|870.1|865.1|871.6|866.6|868.9|863.9|171
1604945100000|2020-11-09 18:05:00|870|865|870.4|865.4|871.1|866.1|869.8|864.8|71
1604945400000|2020-11-09 18:10:00|870.5|865.5|871.1|866.1|871.2|866.2|869.7|864.7|100
1604945700000|2020-11-09 18:15:00|871.4|866.4|871.5|866.5|872.8|867.8|870.9|865.9|123
1604946000000|2020-11-09 18:20:00|871.6|866.6|870.3|865.3|871.7|866.7|870.3|865.3|90
1604946300000|2020-11-09 18:25:00|870.2|865.2|870.2|865.2|870.9|865.9|869.5|864.5|108
1604946600000|2020-11-09 18:30:00|870.7|865.7|869.4|864.4|870.8|865.8|869|864|69
1604946900000|2020-11-09 18:35:00|869.5|864.5|867.9|862.9|869.5|864.5|867.8|862.8|58
1604947200000|2020-11-09 18:40:00|867.8|862.8|867.7|862.7|868.3|863.3|867|862|58
1604947500000|2020-11-09 18:45:00|867.8|862.8|867.4|862.4|868.1|863.1|867.4|862.4|70
1604947800000|2020-11-09 18:50:00|867.5|862.5|868.1|863.1|868.4|863.4|867.5|862.5|37
1604948100000|2020-11-09 18:55:00|868|863|868.5|863.5|869.5|864.5|867.7|862.7|79
1604948400000|2020-11-09 19:00:00|868.4|863.4|870.5|865.5|870.5|865.5|868.1|863.1|84
1604948700000|2020-11-09 19:05:00|870.6|865.6|870.7|865.7|870.8|865.8|869.6|864.6|68
1604949000000|2020-11-09 19:10:00|870.9|865.9|871.2|866.2|871.2|866.2|870.1|865.1|65
1604949300000|2020-11-09 19:15:00|871|866|870.6|865.6|871.2|866.2|870.5|865.5|68
1604949600000|2020-11-09 19:20:00|870.1|865.1|870.9|865.9|871.1|866.1|869.8|864.8|35
1604949900000|2020-11-09 19:25:00|870.8|865.8|870.8|865.8|871.1|866.1|870.5|865.5|80
1604950200000|2020-11-09 19:30:00|871.1|866.1|871.7|866.7|871.9|866.9|870.8|865.8|49
1604950500000|2020-11-09 19:35:00|871.8|866.8|872.3|867.3|872.6|867.6|871.7|866.7|44
1604950800000|2020-11-09 19:40:00|872.2|867.2|872.5|867.5|872.6|867.6|871.8|866.8|98
1604951100000|2020-11-09 19:45:00|872.3|867.3|874.8|869.8|875|870|872.3|867.3|49
1604951400000|2020-11-09 19:50:00|874.9|869.9|874.6|869.6|875|870|873.2|868.2|70
1604951700000|2020-11-09 19:55:00|874.7|869.7|873.3|868.3|875.1|870.1|873.1|868.1|66
1604952000000|2020-11-09 20:00:00|873.2|868.2|873.8|868.8|873.9|868.9|873.1|868.1|97
1604952300000|2020-11-09 20:05:00|873.7|868.7|873.7|868.7|874.5|869.5|873.6|868.6|64
1604952600000|2020-11-09 20:10:00|873.8|868.8|873.2|868.2|874.1|869.1|873|868|66
1604952900000|2020-11-09 20:15:00|873.4|868.4|874|869|874.6|869.6|873.2|868.2|66
1604953200000|2020-11-09 20:20:00|874.1|869.1|873.7|868.7|874.4|869.4|872.5|867.5|49
1604953500000|2020-11-09 20:25:00|873.8|868.8|873.5|868.5|873.8|868.8|872.7|867.7|66
1604953800000|2020-11-09 20:30:00|873.6|868.6|873.5|868.5|874.9|869.9|873.5|868.5|60
1604954100000|2020-11-09 20:35:00|873.6|868.6|873.9|868.9|874.4|869.4|873.6|868.6|60
1604954400000|2020-11-09 20:40:00|873.8|868.8|872.8|867.8|873.8|868.8|872.4|867.4|53
1604954700000|2020-11-09 20:45:00|872.7|867.7|871.6|866.6|872.7|867.7|871.3|866.3|43
1604955000000|2020-11-09 20:50:00|871.5|866.5|872.5|867.5|872.8|867.8|870.7|865.7|53
1604955300000|2020-11-09 20:55:00|872.6|867.6|870.7|865.7|872.6|867.6|870.6|865.6|139
1604959200000|2020-11-09 22:00:00|870.9|865.9|870.9|865.9|870.9|865.9|870.9|865.9|1
1604962800000|2020-11-09 23:00:00|879.2|861.2|870.5|865.5|879.2|865.5|869.6|858.1|81
1604963100000|2020-11-09 23:05:00|870.2|865.2|873|868|873.3|868.3|870|865|53
1604963400000|2020-11-09 23:10:00|873.2|868.2|875|870|875|870|872.6|867.6|49
1604963700000|2020-11-09 23:15:00|874.8|869.8|873.6|868.6|874.8|869.8|873.3|868.3|44
1604964000000|2020-11-09 23:20:00|873.8|868.8|874.1|869.1|874.3|869.3|873.5|868.5|17
1604964300000|2020-11-09 23:25:00|874|869|875.1|870.1|875.1|870.1|874|869|14
1604964600000|2020-11-09 23:30:00|874.8|869.8|875|870|875.7|870.7|874.2|869.2|35
1604964900000|2020-11-09 23:35:00|875.2|870.2|875.7|870.7|875.7|870.7|874.8|869.8|23
1604965200000|2020-11-09 23:40:00|875.6|870.6|875.2|870.2|875.6|870.6|874.4|869.4|39
1604965500000|2020-11-09 23:45:00|875.5|870.5|876.1|871.1|876.5|871.5|875.5|870.5|29
1604965800000|2020-11-09 23:50:00|876|871|875.7|870.7|876.8|871.8|875.5|870.5|32
1604966100000|2020-11-09 23:55:00|875.8|870.8|876.4|871.4|876.9|871.9|875.8|870.8|45
1604966400000|2020-11-10 00:00:00|876.3|871.3|876.6|871.6|876.8|871.8|875.7|870.7|44
1604966700000|2020-11-10 00:05:00|876.7|871.7|877|872|877|872|876|871|67
1604967000000|2020-11-10 00:10:00|876.8|871.8|877|872|877|872|876.5|871.5|60
1604967300000|2020-11-10 00:15:00|876.9|871.9|875|870|877|872|875|870|61
1604967600000|2020-11-10 00:20:00|875.1|870.1|874.4|869.4|875.6|870.6|874.4|869.4|47
1604967900000|2020-11-10 00:25:00|874.5|869.5|874.2|869.2|874.9|869.9|873.9|868.9|62
1604968200000|2020-11-10 00:30:00|874.1|869.1|874.7|869.7|874.9|869.9|873.9|868.9|60
1604968500000|2020-11-10 00:35:00|874.6|869.6|874|869|874.8|869.8|873.8|868.8|56
1604968800000|2020-11-10 00:40:00|874.1|869.1|874|869|874.3|869.3|873.6|868.6|37
1604969100000|2020-11-10 00:45:00|874.1|869.1|874.4|869.4|874.6|869.6|874|869|33
1604969400000|2020-11-10 00:50:00|874.3|869.3|875.5|870.5|875.6|870.6|874.1|869.1|37
1604969700000|2020-11-10 00:55:00|875.4|870.4|875.5|870.5|875.7|870.7|875.2|870.2|17
1604970000000|2020-11-10 01:00:00|875.3|870.3|873.3|868.3|875.7|870.7|873.2|868.2|134
1604970300000|2020-11-10 01:05:00|873.4|868.4|873.6|868.6|873.8|868.8|871.8|866.8|69
1604970600000|2020-11-10 01:10:00|873.5|868.5|873.4|868.4|873.6|868.6|872.5|867.5|63
1604970900000|2020-11-10 01:15:00|873.3|868.3|872.3|867.3|873.4|868.4|871.7|866.7|94
1604971200000|2020-11-10 01:20:00|872.2|867.2|873|868|873.2|868.2|871.7|866.7|56
1604971500000|2020-11-10 01:25:00|872.9|867.9|873.9|868.9|874|869|872.9|867.9|37
1604971800000|2020-11-10 01:30:00|874|869|873.5|868.5|874.1|869.1|873|868|37
1604972100000|2020-11-10 01:35:00|873.6|868.6|873.3|868.3|874.6|869.6|873.3|868.3|59
1604972400000|2020-11-10 01:40:00|873.4|868.4|874.6|869.6|874.7|869.7|872.9|867.9|39
1604972700000|2020-11-10 01:45:00|874.5|869.5|874.6|869.6|874.8|869.8|874.3|869.3|34
1604973000000|2020-11-10 01:50:00|874.5|869.5|873.7|868.7|875|870|873.7|868.7|22
1604973300000|2020-11-10 01:55:00|873.9|868.9|874.1|869.1|874.1|869.1|873.4|868.4|21
1604973600000|2020-11-10 02:00:00|873.9|868.9|875.9|870.9|876.2|871.2|873.9|868.9|61
1604973900000|2020-11-10 02:05:00|875.8|870.8|877.2|872.2|877.3|872.3|875.7|870.7|64
1604974200000|2020-11-10 02:10:00|877.1|872.1|876.4|871.4|877.3|872.3|876.3|871.3|57
1604974500000|2020-11-10 02:15:00|876.3|871.3|876.4|871.4|876.5|871.5|876|871|43
1604974800000|2020-11-10 02:20:00|876.5|871.5|876|871|876.5|871.5|875.9|870.9|57
1604975100000|2020-11-10 02:25:00|875.9|870.9|875.7|870.7|876|871|874.7|869.7|42
1604975400000|2020-11-10 02:30:00|875.8|870.8|877|872|877.3|872.3|875.8|870.8|50
1604975700000|2020-11-10 02:35:00|876.9|871.9|876.6|871.6|876.9|871.9|876.1|871.1|39
1604976000000|2020-11-10 02:40:00|876.7|871.7|876.6|871.6|877|872|876.3|871.3|33
1604976300000|2020-11-10 02:45:00|876.5|871.5|877|872|877.1|872.1|876.4|871.4|29
1604976600000|2020-11-10 02:50:00|877.1|872.1|876.6|871.6|877.1|872.1|876.5|871.5|28
1604976900000|2020-11-10 02:55:00|876.4|871.4|875.8|870.8|876.4|871.4|875.3|870.3|59
1604977200000|2020-11-10 03:00:00|875.7|870.7|876|871|876.6|871.6|875.5|870.5|64
1604977500000|2020-11-10 03:05:00|875.9|870.9|876.2|871.2|876.3|871.3|875.8|870.8|28
1604977800000|2020-11-10 03:10:00|876.1|871.1|876.4|871.4|876.5|871.5|875.7|870.7|23
1604978100000|2020-11-10 03:15:00|876.3|871.3|876.2|871.2|876.5|871.5|875.3|870.3|43
1604978400000|2020-11-10 03:20:00|876.3|871.3|876.2|871.2|877|872|876.1|871.1|38
1604978700000|2020-11-10 03:25:00|875.9|870.9|876.3|871.3|876.5|871.5|875.9|870.9|32
1604979000000|2020-11-10 03:30:00|876.2|871.2|876.1|871.1|876.5|871.5|876.1|871.1|28
1604979300000|2020-11-10 03:35:00|876.2|871.2|876.5|871.5|877.1|872.1|876.1|871.1|38
1604979600000|2020-11-10 03:40:00|876.6|871.6|876.5|871.5|877.1|872.1|876.2|871.2|27
1604979900000|2020-11-10 03:45:00|876.4|871.4|876|871|876.4|871.4|875.8|870.8|24
1604980200000|2020-11-10 03:50:00|876.1|871.1|876.4|871.4|876.4|871.4|875.8|870.8|31
1604980500000|2020-11-10 03:55:00|876.3|871.3|876.2|871.2|876.4|871.4|875.9|870.9|21
1604980800000|2020-11-10 04:00:00|876.5|871.5|876.7|871.7|876.8|871.8|876.4|871.4|14
1604981100000|2020-11-10 04:05:00|876.6|871.6|876.8|871.8|877.4|872.4|876.4|871.4|51
1604981400000|2020-11-10 04:10:00|876.9|871.9|877.4|872.4|877.5|872.5|876.7|871.7|43
1604981700000|2020-11-10 04:15:00|877.5|872.5|877|872|877.5|872.5|876.6|871.6|22
1604982000000|2020-11-10 04:20:00|877.1|872.1|876.9|871.9|877.1|872.1|876.2|871.2|53
1604982300000|2020-11-10 04:25:00|876.8|871.8|877.1|872.1|877.1|872.1|876.7|871.7|22
1604982600000|2020-11-10 04:30:00|877|872|876.7|871.7|877|872|876.7|871.7|18
1604982900000|2020-11-10 04:35:00|876.8|871.8|876.6|871.6|876.9|871.9|876.1|871.1|27
1604983200000|2020-11-10 04:40:00|876.7|871.7|876.6|871.6|876.9|871.9|876.5|871.5|10
1604983500000|2020-11-10 04:45:00|876.7|871.7|876.6|871.6|876.9|871.9|876.3|871.3|20
1604983800000|2020-11-10 04:50:00|876.7|871.7|876.5|871.5|877|872|876.5|871.5|22
1604984100000|2020-11-10 04:55:00|876.6|871.6|876.6|871.6|876.7|871.7|876.5|871.5|9
1604984400000|2020-11-10 05:00:00|876.7|871.7|876|871|877|872|876|871|21
1604984700000|2020-11-10 05:05:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|18
1604985000000|2020-11-10 05:10:00|876.4|871.4|876|871|876.4|871.4|876|871|6
1604985300000|2020-11-10 05:15:00|876.1|871.1|875.9|870.9|876.1|871.1|875.7|870.7|20
1604985600000|2020-11-10 05:20:00|875.8|870.8|876|871|876.3|871.3|875.7|870.7|33
1604985900000|2020-11-10 05:25:00|876.1|871.1|876.3|871.3|876.4|871.4|876|871|8
1604986200000|2020-11-10 05:30:00|876.4|871.4|876|871|876.4|871.4|875.5|870.5|25
1604986500000|2020-11-10 05:35:00|875.9|870.9|875.6|870.6|875.9|870.9|875.5|870.5|24
1604986800000|2020-11-10 05:40:00|875.7|870.7|874.4|869.4|875.8|870.8|874.4|869.4|38
1604987100000|2020-11-10 05:45:00|874.3|869.3|874.9|869.9|875.3|870.3|874.2|869.2|40
1604987400000|2020-11-10 05:50:00|874.7|869.7|875.7|870.7|876.2|871.2|874.4|869.4|34
1604987700000|2020-11-10 05:55:00|875.6|870.6|875.2|870.2|876|871|875.1|870.1|35
1604988000000|2020-11-10 06:00:00|875.1|870.1|875|870|875.8|870.8|874.8|869.8|37
1604988300000|2020-11-10 06:05:00|874.9|869.9|875.6|870.6|876|871|874.4|869.4|36
1604988600000|2020-11-10 06:10:00|875.5|870.5|875.3|870.3|875.8|870.8|874.9|869.9|40
1604988900000|2020-11-10 06:15:00|875.2|870.2|874.4|869.4|875.4|870.4|874.1|869.1|41
1604989200000|2020-11-10 06:20:00|874.7|869.7|874.1|869.1|875.5|870.5|873.7|868.7|49
1604989500000|2020-11-10 06:25:00|874.2|869.2|874.4|869.4|875.2|870.2|874.2|869.2|26
1604989800000|2020-11-10 06:30:00|874.3|869.3|875.8|870.8|875.9|870.9|874.3|869.3|30
1604990100000|2020-11-10 06:35:00|875.9|870.9|876.7|871.7|877.2|872.2|875.9|870.9|59
1604990400000|2020-11-10 06:40:00|876.8|871.8|876.6|871.6|876.9|871.9|876.5|871.5|50
1604990700000|2020-11-10 06:45:00|876.7|871.7|877.3|872.3|877.3|872.3|876.3|871.3|26
1604991000000|2020-11-10 06:50:00|877.2|872.2|877.3|872.3|877.7|872.7|877.2|872.2|36
1604991300000|2020-11-10 06:55:00|877.4|872.4|878.7|873.7|879|874|877.4|872.4|36
1604991600000|2020-11-10 07:00:00|878.8|873.8|881.7|876.7|881.9|876.9|878.8|873.8|87
1604991900000|2020-11-10 07:05:00|881.4|876.4|878.5|873.5|881.8|876.8|877.9|872.9|57
1604992200000|2020-11-10 07:10:00|878.6|873.6|879.1|874.1|879.9|874.9|878.6|873.6|52
1604992500000|2020-11-10 07:15:00|879.2|874.2|879.6|874.6|879.9|874.9|878.8|873.8|68
1604992800000|2020-11-10 07:20:00|879.7|874.7|880.6|875.6|880.6|875.6|879.2|874.2|49
1604993100000|2020-11-10 07:25:00|880.4|875.4|879.9|874.9|880.6|875.6|879.5|874.5|56
1604993400000|2020-11-10 07:30:00|880|875|878.3|873.3|880.2|875.2|877.9|872.9|82
1604993700000|2020-11-10 07:35:00|878.2|873.2|878.3|873.3|878.4|873.4|877.3|872.3|40
1604994000000|2020-11-10 07:40:00|878.4|873.4|880.1|875.1|880.1|875.1|877.7|872.7|69
1604994300000|2020-11-10 07:45:00|880|875|877.8|872.8|880.2|875.2|877.6|872.6|63
1604994600000|2020-11-10 07:50:00|878|873|877.6|872.6|879.1|874.1|877.5|872.5|62
1604994900000|2020-11-10 07:55:00|877.7|872.7|877.8|872.8|878.6|873.6|877.4|872.4|60
1604995200000|2020-11-10 08:00:00|877.9|872.9|880.7|875.7|881|876|877.8|872.8|77
1604995500000|2020-11-10 08:05:00|880.6|875.6|880.8|875.8|881.2|876.2|879.7|874.7|66
1604995800000|2020-11-10 08:10:00|880.9|875.9|880.8|875.8|881.1|876.1|879.9|874.9|78
1604996100000|2020-11-10 08:15:00|880.9|875.9|879.5|874.5|881.2|876.2|879|874|84
1604996400000|2020-11-10 08:20:00|879.6|874.6|881.8|876.8|882.2|877.2|879.5|874.5|84
1604996700000|2020-11-10 08:25:00|881.9|876.9|883.1|878.1|883.8|878.8|881.9|876.9|61
1604997000000|2020-11-10 08:30:00|883.4|878.4|881.4|876.4|883.7|878.7|881|876|64
1604997300000|2020-11-10 08:35:00|881.5|876.5|880.5|875.5|881.7|876.7|879.9|874.9|47
1604997600000|2020-11-10 08:40:00|880.6|875.6|879.2|874.2|881|876|878.7|873.7|79
1604997900000|2020-11-10 08:45:00|879.3|874.3|882.4|877.4|882.6|877.6|879.2|874.2|116
1604998200000|2020-11-10 08:50:00|882.5|877.5|882.5|877.5|883.6|878.6|882|877|68
1604998500000|2020-11-10 08:55:00|882.6|877.6|882.5|877.5|882.8|877.8|881.8|876.8|85
1604998800000|2020-11-10 09:00:00|882.2|877.2|881.4|876.4|882.2|877.2|881.1|876.1|53
1604999100000|2020-11-10 09:05:00|881.6|876.6|882.7|877.7|883|878|881.2|876.2|56
1604999400000|2020-11-10 09:10:00|882.9|877.9|882.9|877.9|883.2|878.2|882.6|877.6|55
1604999700000|2020-11-10 09:15:00|882.8|877.8|883.4|878.4|884|879|882.8|877.8|55
1605000000000|2020-11-10 09:20:00|883.3|878.3|883.4|878.4|883.7|878.7|882.4|877.4|30
1605000300000|2020-11-10 09:25:00|883.2|878.2|882.4|877.4|883.6|878.6|882.2|877.2|50
1605000600000|2020-11-10 09:30:00|882.3|877.3|878.9|873.9|882.6|877.6|878|873|97
1605000900000|2020-11-10 09:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878|873|96
1605001200000|2020-11-10 09:40:00|879.4|874.4|879.4|874.4|880.2|875.2|878.9|873.9|78
1605001500000|2020-11-10 09:45:00|879.5|874.5|880.5|875.5|881|876|879.5|874.5|80
1605001800000|2020-11-10 09:50:00|880.6|875.6|878.3|873.3|881|876|877.4|872.4|87
1605002100000|2020-11-10 09:55:00|878.7|873.7|879.1|874.1|879.3|874.3|877.7|872.7|90
1605002400000|2020-11-10 10:00:00|879|874|878.8|873.8|881|876|877.7|872.7|122
1605002700000|2020-11-10 10:05:00|878.5|873.5|876|871|878.9|873.9|876|871|146
1605003000000|2020-11-10 10:10:00|875.7|870.7|875.7|870.7|877|872|875.5|870.5|66
1605003300000|2020-11-10 10:15:00|875.8|870.8|875.3|870.3|876.3|871.3|875.2|870.2|57
1605003600000|2020-11-10 10:20:00|875.4|870.4|875.1|870.1|875.8|870.8|874.5|869.5|94
1605003900000|2020-11-10 10:25:00|875.2|870.2|873.8|868.8|875.7|870.7|873.8|868.8|82
1605004200000|2020-11-10 10:30:00|873.5|868.5|876.5|871.5|876.6|871.6|873.1|868.1|91
1605004500000|2020-11-10 10:35:00|876.3|871.3|877.5|872.5|877.7|872.7|876|871|56
1605004800000|2020-11-10 10:40:00|877.6|872.6|875|870|877.7|872.7|874.8|869.8|65
1605005100000|2020-11-10 10:45:00|875.2|870.2|874|869|876|871|874|869|64
1605005400000|2020-11-10 10:50:00|874.3|869.3|875.4|870.4|875.4|870.4|874|869|69
1605005700000|2020-11-10 10:55:00|875.5|870.5|874.4|869.4|875.7|870.7|873.8|868.8|90
1605006000000|2020-11-10 11:00:00|874.5|869.5|876.2|871.2|876.3|871.3|873.5|868.5|122
1605006300000|2020-11-10 11:05:00|876.1|871.1|876.5|871.5|877.1|872.1|876.1|871.1|63
1605006600000|2020-11-10 11:10:00|876.3|871.3|878.2|873.2|878.3|873.3|876.3|871.3|54
1605006900000|2020-11-10 11:15:00|878.1|873.1|877.4|872.4|878.2|873.2|877.3|872.3|80
1605007200000|2020-11-10 11:20:00|877.5|872.5|876.6|871.6|878.1|873.1|876.1|871.1|66
1605007500000|2020-11-10 11:25:00|876.7|871.7|876.7|871.7|877.2|872.2|876.5|871.5|78
1605007800000|2020-11-10 11:30:00|876.6|871.6|877.9|872.9|877.9|872.9|876.1|871.1|54
1605008100000|2020-11-10 11:35:00|877.8|872.8|878.8|873.8|879.2|874.2|877.4|872.4|71
1605008400000|2020-11-10 11:40:00|879|874|879|874|880.2|875.2|878.8|873.8|64
1605008700000|2020-11-10 11:45:00|878.9|873.9|879.7|874.7|880.3|875.3|878.9|873.9|49
1605009000000|2020-11-10 11:50:00|879.5|874.5|879.6|874.6|880.1|875.1|878.6|873.6|83
1605009300000|2020-11-10 11:55:00|879.7|874.7|881.1|876.1|881.5|876.5|879.6|874.6|80
1605009600000|2020-11-10 12:00:00|881.2|876.2|880.9|875.9|882.4|877.4|879.9|874.9|88
1605009900000|2020-11-10 12:05:00|881.2|876.2|879.1|874.1|881.9|876.9|878.9|873.9|87
1605010200000|2020-11-10 12:10:00|879.2|874.2|879.7|874.7|879.9|874.9|878.1|873.1|78
1605010500000|2020-11-10 12:15:00|879.3|874.3|878.3|873.3|879.6|874.6|878.2|873.2|71
1605010800000|2020-11-10 12:20:00|878|873|874.9|869.9|878.4|873.4|874.4|869.4|83
1605011100000|2020-11-10 12:25:00|875|870|875.5|870.5|876.4|871.4|875|870|76
1605011400000|2020-11-10 12:30:00|875.6|870.6|876.6|871.6|876.9|871.9|875.6|870.6|67
1605011700000|2020-11-10 12:35:00|876.7|871.7|876.1|871.1|877.4|872.4|875.6|870.6|73
1605012000000|2020-11-10 12:40:00|876.3|871.3|876.5|871.5|876.9|871.9|875.6|870.6|52
1605012300000|2020-11-10 12:45:00|876.6|871.6|876.6|871.6|877|872|876.3|871.3|68
1605012600000|2020-11-10 12:50:00|876.7|871.7|877.5|872.5|877.7|872.7|876.4|871.4|62
1605012900000|2020-11-10 12:55:00|877.6|872.6|877.6|872.6|877.8|872.8|876.6|871.6|54
1605013200000|2020-11-10 13:00:00|877.8|872.8|876|871|878.3|873.3|876|871|106
1605013500000|2020-11-10 13:05:00|875.6|870.6|873.7|868.7|875.7|870.7|873.3|868.3|96
1605013800000|2020-11-10 13:10:00|873.8|868.8|871.9|866.9|874.1|869.1|871.8|866.8|115
1605014100000|2020-11-10 13:15:00|872.1|867.1|873.6|868.6|873.8|868.8|872.1|867.1|111
1605014400000|2020-11-10 13:20:00|873.4|868.4|871.6|866.6|874.3|869.3|870.5|865.5|135
1605014700000|2020-11-10 13:25:00|871.5|866.5|871.3|866.3|872.2|867.2|871|866|81
1605015000000|2020-11-10 13:30:00|871.2|866.2|871.7|866.7|872.1|867.1|869.9|864.9|116
1605015300000|2020-11-10 13:35:00|871.8|866.8|872.7|867.7|872.8|867.8|870.3|865.3|139
1605015600000|2020-11-10 13:40:00|872.8|867.8|874.4|869.4|874.5|869.5|871.7|866.7|108
1605015900000|2020-11-10 13:45:00|874.5|869.5|872.6|867.6|874.8|869.8|872.2|867.2|94
1605016200000|2020-11-10 13:50:00|872.7|867.7|874.6|869.6|874.8|869.8|872.6|867.6|82
1605016500000|2020-11-10 13:55:00|874.3|869.3|875.4|870.4|876.6|871.6|874|869|88
1605016800000|2020-11-10 14:00:00|875.5|870.5|872.1|867.1|876|871|872.1|867.1|131
1605017100000|2020-11-10 14:05:00|872.2|867.2|873.8|868.8|875.6|870.6|871.4|866.4|128
1605017400000|2020-11-10 14:10:00|874|869|874.4|869.4|875.2|870.2|872.4|867.4|89
1605017700000|2020-11-10 14:15:00|874.5|869.5|873.3|868.3|875.4|870.4|873.2|868.2|100
1605018000000|2020-11-10 14:20:00|873.4|868.4|873.6|868.6|873.7|868.7|872.1|867.1|59
1605018300000|2020-11-10 14:25:00|873.4|868.4|875.4|870.4|875.6|870.6|871|866|137
1605018600000|2020-11-10 14:30:00|875.5|870.5|871.6|866.6|876.1|871.1|871.6|866.6|208
1605018900000|2020-11-10 14:35:00|871.7|866.7|872.6|867.6|873.9|868.9|869.6|864.6|256
1605019200000|2020-11-10 14:40:00|872.7|867.7|870|865|873.1|868.1|869.4|864.4|203
1605019500000|2020-11-10 14:45:00|869.9|864.9|872.4|867.4|872.5|867.5|869.8|864.8|177
1605019800000|2020-11-10 14:50:00|872.3|867.3|875.3|870.3|875.3|870.3|871.9|866.9|173
1605020100000|2020-11-10 14:55:00|875.1|870.1|878.1|873.1|878.3|873.3|874.9|869.9|177
1605020400000|2020-11-10 15:00:00|878.2|873.2|880.9|875.9|880.9|875.9|876.7|871.7|265
1605020700000|2020-11-10 15:05:00|881.1|876.1|881.5|876.5|882.6|877.6|880.4|875.4|208
1605021000000|2020-11-10 15:10:00|881.6|876.6|881.7|876.7|883.5|878.5|881|876|229
1605021300000|2020-11-10 15:15:00|881.6|876.6|882.2|877.2|882.8|877.8|880.8|875.8|192
1605021600000|2020-11-10 15:20:00|882.1|877.1|881.7|876.7|883.1|878.1|880.7|875.7|172
1605021900000|2020-11-10 15:25:00|881.8|876.8|882.3|877.3|883.1|878.1|881.1|876.1|124
1605022200000|2020-11-10 15:30:00|882.4|877.4|882.4|877.4|882.7|877.7|881.4|876.4|131
1605022500000|2020-11-10 15:35:00|882.3|877.3|882.1|877.1|882.5|877.5|881.1|876.1|138
1605022800000|2020-11-10 15:40:00|882|877|881.6|876.6|882.2|877.2|880.9|875.9|198
1605023100000|2020-11-10 15:45:00|881.8|876.8|882.2|877.2|882.7|877.7|881.3|876.3|135
1605023400000|2020-11-10 15:50:00|882.1|877.1|881.9|876.9|883.5|878.5|881.5|876.5|88
1605023700000|2020-11-10 15:55:00|881.8|876.8|886.6|881.6|887.2|882.2|881.7|876.7|141
1605024000000|2020-11-10 16:00:00|886.7|881.7|888.6|883.6|888.8|883.8|886.3|881.3|116
1605024300000|2020-11-10 16:05:00|888.7|883.7|888.2|883.2|889.6|884.6|886.5|881.5|137
1605024600000|2020-11-10 16:10:00|888|883|888.7|883.7|889.3|884.3|887.5|882.5|113
1605024900000|2020-11-10 16:15:00|888.8|883.8|890.3|885.3|890.8|885.8|888.8|883.8|125
1605025200000|2020-11-10 16:20:00|890.4|885.4|889.5|884.5|890.8|885.8|888.7|883.7|123
1605025500000|2020-11-10 16:25:00|889.6|884.6|890.4|885.4|890.7|885.7|889.6|884.6|91
1605025800000|2020-11-10 16:30:00|890.3|885.3|889.7|884.7|891|886|889.4|884.4|85
1605026100000|2020-11-10 16:35:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|81
1605026400000|2020-11-10 16:40:00|889.9|884.9|890.8|885.8|891.2|886.2|889.6|884.6|85
1605026700000|2020-11-10 16:45:00|891|886|890.9|885.9|892.2|887.2|889.8|884.8|78
1605027000000|2020-11-10 16:50:00|891|886|891.2|886.2|891.4|886.4|889.8|884.8|125
1605027300000|2020-11-10 16:55:00|891.1|886.1|891.3|886.3|891.8|886.8|890.5|885.5|98
1605027600000|2020-11-10 17:00:00|891.4|886.4|893.5|888.5|893.9|888.9|891.4|886.4|98
1605027900000|2020-11-10 17:05:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|74
1605028200000|2020-11-10 17:10:00|894.7|889.7|893.5|888.5|895.3|890.3|893.5|888.5|93
1605028500000|2020-11-10 17:15:00|893.7|888.7|892.7|887.7|893.9|888.9|892|887|108
1605028800000|2020-11-10 17:20:00|892.6|887.6|893.4|888.4|894.1|889.1|892.6|887.6|100
1605029100000|2020-11-10 17:25:00|893.5|888.5|892.9|887.9|893.9|888.9|892.8|887.8|88
1605029400000|2020-11-10 17:30:00|892.1|887.1|894.4|889.4|894.4|889.4|892.1|887.1|80
1605029700000|2020-11-10 17:35:00|894.5|889.5|895.7|890.7|897.1|892.1|894.4|889.4|102
1605030000000|2020-11-10 17:40:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|81
1605030300000|2020-11-10 17:45:00|893.3|888.3|894|889|894.1|889.1|893.1|888.1|47
1605030600000|2020-11-10 17:50:00|893.9|888.9|894.3|889.3|894.5|889.5|893.4|888.4|61
1605030900000|2020-11-10 17:55:00|893.8|888.8|895.9|890.9|896.2|891.2|893.8|888.8|121
1605031200000|2020-11-10 18:00:00|896|891|895|890|897.5|892.5|894.3|889.3|220
1605031500000|2020-11-10 18:05:00|894.9|889.9|894.7|889.7|896.2|891.2|894.4|889.4|86
1605031800000|2020-11-10 18:10:00|894.8|889.8|892.7|887.7|894.8|889.8|891.8|886.8|62
1605032100000|2020-11-10 18:15:00|892.6|887.6|891.7|886.7|893.2|888.2|891.4|886.4|72
1605032400000|2020-11-10 18:20:00|891.6|886.6|889.4|884.4|891.7|886.7|889.4|884.4|52
1605032700000|2020-11-10 18:25:00|889.6|884.6|887.8|882.8|889.7|884.7|887.8|882.8|72
1605033000000|2020-11-10 18:30:00|887.7|882.7|886.8|881.8|888.1|883.1|886.4|881.4|65
1605033300000|2020-11-10 18:35:00|886.9|881.9|888.1|883.1|888.6|883.6|886.5|881.5|67
1605033600000|2020-11-10 18:40:00|888.2|883.2|888.9|883.9|888.9|883.9|887.7|882.7|69
1605033900000|2020-11-10 18:45:00|888.7|883.7|889.3|884.3|889.4|884.4|888.7|883.7|45
1605034200000|2020-11-10 18:50:00|889.2|884.2|890.4|885.4|890.6|885.6|889.2|884.2|50
1605034500000|2020-11-10 18:55:00|890.7|885.7|889.7|884.7|890.7|885.7|889.3|884.3|62
1605034800000|2020-11-10 19:00:00|889.6|884.6|888.8|883.8|889.7|884.7|888.3|883.3|49
1605035100000|2020-11-10 19:05:00|889|884|889.3|884.3|889.7|884.7|888.8|883.8|25
1605035400000|2020-11-10 19:10:00|889.2|884.2|889.4|884.4|889.4|884.4|887.8|882.8|86
1605035700000|2020-11-10 19:15:00|889.5|884.5|888.6|883.6|889.5|884.5|888.2|883.2|38
1605036000000|2020-11-10 19:20:00|888.7|883.7|888|883|888.8|883.8|887|882|64
1605036300000|2020-11-10 19:25:00|888.1|883.1|887.3|882.3|888.5|883.5|886.8|881.8|74
1605036600000|2020-11-10 19:30:00|887.6|882.6|889.3|884.3|890|885|887.6|882.6|49
1605036900000|2020-11-10 19:35:00|889.2|884.2|890|885|890.2|885.2|888.8|883.8|74
1605037200000|2020-11-10 19:40:00|889.8|884.8|890|885|890.4|885.4|889.6|884.6|71
1605037500000|2020-11-10 19:45:00|889.8|884.8|889.8|884.8|890.4|885.4|889.6|884.6|61
1605037800000|2020-11-10 19:50:00|889.7|884.7|889.8|884.8|890.3|885.3|889.6|884.6|34
1605038100000|2020-11-10 19:55:00|889.7|884.7|890|885|890.4|885.4|889.7|884.7|42
1605038400000|2020-11-10 20:00:00|889.8|884.8|889.4|884.4|890.3|885.3|889.3|884.3|75
1605038700000|2020-11-10 20:05:00|889.5|884.5|888.3|883.3|889.5|884.5|887.9|882.9|28
1605039000000|2020-11-10 20:10:00|888.4|883.4|888.3|883.3|889.2|884.2|888.2|883.2|43
1605039300000|2020-11-10 20:15:00|888.4|883.4|888.7|883.7|889|884|888.3|883.3|28
1605039600000|2020-11-10 20:20:00|888.8|883.8|888.7|883.7|889.1|884.1|888.4|883.4|41
1605039900000|2020-11-10 20:25:00|888.6|883.6|888.5|883.5|889|884|888.5|883.5|37
1605040200000|2020-11-10 20:30:00|888.6|883.6|888.5|883.5|888.6|883.6|887.9|882.9|51
1605040500000|2020-11-10 20:35:00|888.4|883.4|887.9|882.9|888.6|883.6|887.7|882.7|36
1605040800000|2020-11-10 20:40:00|888|883|888.7|883.7|889|884|888|883|18
1605041100000|2020-11-10 20:45:00|888.6|883.6|888.7|883.7|888.7|883.7|888.2|883.2|48
1605041400000|2020-11-10 20:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.7|881.7|52
1605041700000|2020-11-10 20:55:00|886.8|881.8|886.9|881.9|887.3|882.3|886|881|87
1605045600000|2020-11-10 22:00:00|889.9|884.9|889.9|884.9|889.9|884.9|889.9|884.9|1
1605049200000|2020-11-10 23:00:00|895.7|877.7|888|883|895.8|883|887.6|876|70
1605049500000|2020-11-10 23:05:00|887.9|882.9|888.4|883.4|888.4|883.4|887.3|882.3|23
1605049800000|2020-11-10 23:10:00|888.3|883.3|887.3|882.3|888.3|883.3|886.7|881.7|29
1605050100000|2020-11-10 23:15:00|887.4|882.4|888.6|883.6|888.6|883.6|887.2|882.2|23
1605050400000|2020-11-10 23:20:00|888.9|883.9|889.4|884.4|890|885|888.9|883.9|56
1605050700000|2020-11-10 23:25:00|889.5|884.5|889.2|884.2|890|885|889.2|884.2|18
1605051000000|2020-11-10 23:30:00|889.1|884.1|888.5|883.5|889.3|884.3|888.1|883.1|34
1605051300000|2020-11-10 23:35:00|888.4|883.4|888.1|883.1|888.7|883.7|888.1|883.1|22
1605051600000|2020-11-10 23:40:00|888.2|883.2|888.1|883.1|888.8|883.8|888|883|30
1605051900000|2020-11-10 23:45:00|888|883|887.9|882.9|888.8|883.8|887.7|882.7|41
1605052200000|2020-11-10 23:50:00|887.8|882.8|887.2|882.2|887.9|882.9|887.2|882.2|33
1605052500000|2020-11-10 23:55:00|887.3|882.3|886.8|881.8|887.3|882.3|886.5|881.5|39
1604966400000|2020-11-10 00:00:00|876.3|871.3|876.6|871.6|876.8|871.8|875.7|870.7|44
1604966700000|2020-11-10 00:05:00|876.7|871.7|877|872|877|872|876|871|67
1604967000000|2020-11-10 00:10:00|876.8|871.8|877|872|877|872|876.5|871.5|60
1604967300000|2020-11-10 00:15:00|876.9|871.9|875|870|877|872|875|870|61
1604967600000|2020-11-10 00:20:00|875.1|870.1|874.4|869.4|875.6|870.6|874.4|869.4|47
1604967900000|2020-11-10 00:25:00|874.5|869.5|874.2|869.2|874.9|869.9|873.9|868.9|62
1604968200000|2020-11-10 00:30:00|874.1|869.1|874.7|869.7|874.9|869.9|873.9|868.9|60
1604968500000|2020-11-10 00:35:00|874.6|869.6|874|869|874.8|869.8|873.8|868.8|56
1604968800000|2020-11-10 00:40:00|874.1|869.1|874|869|874.3|869.3|873.6|868.6|37
1604969100000|2020-11-10 00:45:00|874.1|869.1|874.4|869.4|874.6|869.6|874|869|33
1604969400000|2020-11-10 00:50:00|874.3|869.3|875.5|870.5|875.6|870.6|874.1|869.1|37
1604969700000|2020-11-10 00:55:00|875.4|870.4|875.5|870.5|875.7|870.7|875.2|870.2|17
1604970000000|2020-11-10 01:00:00|875.3|870.3|873.3|868.3|875.7|870.7|873.2|868.2|134
1604970300000|2020-11-10 01:05:00|873.4|868.4|873.6|868.6|873.8|868.8|871.8|866.8|69
1604970600000|2020-11-10 01:10:00|873.5|868.5|873.4|868.4|873.6|868.6|872.5|867.5|63
1604970900000|2020-11-10 01:15:00|873.3|868.3|872.3|867.3|873.4|868.4|871.7|866.7|94
1604971200000|2020-11-10 01:20:00|872.2|867.2|873|868|873.2|868.2|871.7|866.7|56
1604971500000|2020-11-10 01:25:00|872.9|867.9|873.9|868.9|874|869|872.9|867.9|37
1604971800000|2020-11-10 01:30:00|874|869|873.5|868.5|874.1|869.1|873|868|37
1604972100000|2020-11-10 01:35:00|873.6|868.6|873.3|868.3|874.6|869.6|873.3|868.3|59
1604972400000|2020-11-10 01:40:00|873.4|868.4|874.6|869.6|874.7|869.7|872.9|867.9|39
1604972700000|2020-11-10 01:45:00|874.5|869.5|874.6|869.6|874.8|869.8|874.3|869.3|34
1604973000000|2020-11-10 01:50:00|874.5|869.5|873.7|868.7|875|870|873.7|868.7|22
1604973300000|2020-11-10 01:55:00|873.9|868.9|874.1|869.1|874.1|869.1|873.4|868.4|21
1604973600000|2020-11-10 02:00:00|873.9|868.9|875.9|870.9|876.2|871.2|873.9|868.9|61
1604973900000|2020-11-10 02:05:00|875.8|870.8|877.2|872.2|877.3|872.3|875.7|870.7|64
1604974200000|2020-11-10 02:10:00|877.1|872.1|876.4|871.4|877.3|872.3|876.3|871.3|57
1604974500000|2020-11-10 02:15:00|876.3|871.3|876.4|871.4|876.5|871.5|876|871|43
1604974800000|2020-11-10 02:20:00|876.5|871.5|876|871|876.5|871.5|875.9|870.9|57
1604975100000|2020-11-10 02:25:00|875.9|870.9|875.7|870.7|876|871|874.7|869.7|42
1604975400000|2020-11-10 02:30:00|875.8|870.8|877|872|877.3|872.3|875.8|870.8|50
1604975700000|2020-11-10 02:35:00|876.9|871.9|876.6|871.6|876.9|871.9|876.1|871.1|39
1604976000000|2020-11-10 02:40:00|876.7|871.7|876.6|871.6|877|872|876.3|871.3|33
1604976300000|2020-11-10 02:45:00|876.5|871.5|877|872|877.1|872.1|876.4|871.4|29
1604976600000|2020-11-10 02:50:00|877.1|872.1|876.6|871.6|877.1|872.1|876.5|871.5|28
1604976900000|2020-11-10 02:55:00|876.4|871.4|875.8|870.8|876.4|871.4|875.3|870.3|59
1604977200000|2020-11-10 03:00:00|875.7|870.7|876|871|876.6|871.6|875.5|870.5|64
1604977500000|2020-11-10 03:05:00|875.9|870.9|876.2|871.2|876.3|871.3|875.8|870.8|28
1604977800000|2020-11-10 03:10:00|876.1|871.1|876.4|871.4|876.5|871.5|875.7|870.7|23
1604978100000|2020-11-10 03:15:00|876.3|871.3|876.2|871.2|876.5|871.5|875.3|870.3|43
1604978400000|2020-11-10 03:20:00|876.3|871.3|876.2|871.2|877|872|876.1|871.1|38
1604978700000|2020-11-10 03:25:00|875.9|870.9|876.3|871.3|876.5|871.5|875.9|870.9|32
1604979000000|2020-11-10 03:30:00|876.2|871.2|876.1|871.1|876.5|871.5|876.1|871.1|28
1604979300000|2020-11-10 03:35:00|876.2|871.2|876.5|871.5|877.1|872.1|876.1|871.1|38
1604979600000|2020-11-10 03:40:00|876.6|871.6|876.5|871.5|877.1|872.1|876.2|871.2|27
1604979900000|2020-11-10 03:45:00|876.4|871.4|876|871|876.4|871.4|875.8|870.8|24
1604980200000|2020-11-10 03:50:00|876.1|871.1|876.4|871.4|876.4|871.4|875.8|870.8|31
1604980500000|2020-11-10 03:55:00|876.3|871.3|876.2|871.2|876.4|871.4|875.9|870.9|21
1604980800000|2020-11-10 04:00:00|876.5|871.5|876.7|871.7|876.8|871.8|876.4|871.4|14
1604981100000|2020-11-10 04:05:00|876.6|871.6|876.8|871.8|877.4|872.4|876.4|871.4|51
1604981400000|2020-11-10 04:10:00|876.9|871.9|877.4|872.4|877.5|872.5|876.7|871.7|43
1604981700000|2020-11-10 04:15:00|877.5|872.5|877|872|877.5|872.5|876.6|871.6|22
1604982000000|2020-11-10 04:20:00|877.1|872.1|876.9|871.9|877.1|872.1|876.2|871.2|53
1604982300000|2020-11-10 04:25:00|876.8|871.8|877.1|872.1|877.1|872.1|876.7|871.7|22
1604982600000|2020-11-10 04:30:00|877|872|876.7|871.7|877|872|876.7|871.7|18
1604982900000|2020-11-10 04:35:00|876.8|871.8|876.6|871.6|876.9|871.9|876.1|871.1|27
1604983200000|2020-11-10 04:40:00|876.7|871.7|876.6|871.6|876.9|871.9|876.5|871.5|10
1604983500000|2020-11-10 04:45:00|876.7|871.7|876.6|871.6|876.9|871.9|876.3|871.3|20
1604983800000|2020-11-10 04:50:00|876.7|871.7|876.5|871.5|877|872|876.5|871.5|22
1604984100000|2020-11-10 04:55:00|876.6|871.6|876.6|871.6|876.7|871.7|876.5|871.5|9
1604984400000|2020-11-10 05:00:00|876.7|871.7|876|871|877|872|876|871|21
1604984700000|2020-11-10 05:05:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|18
1604985000000|2020-11-10 05:10:00|876.4|871.4|876|871|876.4|871.4|876|871|6
1604985300000|2020-11-10 05:15:00|876.1|871.1|875.9|870.9|876.1|871.1|875.7|870.7|20
1604985600000|2020-11-10 05:20:00|875.8|870.8|876|871|876.3|871.3|875.7|870.7|33
1604985900000|2020-11-10 05:25:00|876.1|871.1|876.3|871.3|876.4|871.4|876|871|8
1604986200000|2020-11-10 05:30:00|876.4|871.4|876|871|876.4|871.4|875.5|870.5|25
1604986500000|2020-11-10 05:35:00|875.9|870.9|875.6|870.6|875.9|870.9|875.5|870.5|24
1604986800000|2020-11-10 05:40:00|875.7|870.7|874.4|869.4|875.8|870.8|874.4|869.4|38
1604987100000|2020-11-10 05:45:00|874.3|869.3|874.9|869.9|875.3|870.3|874.2|869.2|40
1604987400000|2020-11-10 05:50:00|874.7|869.7|875.7|870.7|876.2|871.2|874.4|869.4|34
1604987700000|2020-11-10 05:55:00|875.6|870.6|875.2|870.2|876|871|875.1|870.1|35
1604988000000|2020-11-10 06:00:00|875.1|870.1|875|870|875.8|870.8|874.8|869.8|37
1604988300000|2020-11-10 06:05:00|874.9|869.9|875.6|870.6|876|871|874.4|869.4|36
1604988600000|2020-11-10 06:10:00|875.5|870.5|875.3|870.3|875.8|870.8|874.9|869.9|40
1604988900000|2020-11-10 06:15:00|875.2|870.2|874.4|869.4|875.4|870.4|874.1|869.1|41
1604989200000|2020-11-10 06:20:00|874.7|869.7|874.1|869.1|875.5|870.5|873.7|868.7|49
1604989500000|2020-11-10 06:25:00|874.2|869.2|874.4|869.4|875.2|870.2|874.2|869.2|26
1604989800000|2020-11-10 06:30:00|874.3|869.3|875.8|870.8|875.9|870.9|874.3|869.3|30
1604990100000|2020-11-10 06:35:00|875.9|870.9|876.7|871.7|877.2|872.2|875.9|870.9|59
1604990400000|2020-11-10 06:40:00|876.8|871.8|876.6|871.6|876.9|871.9|876.5|871.5|50
1604990700000|2020-11-10 06:45:00|876.7|871.7|877.3|872.3|877.3|872.3|876.3|871.3|26
1604991000000|2020-11-10 06:50:00|877.2|872.2|877.3|872.3|877.7|872.7|877.2|872.2|36
1604991300000|2020-11-10 06:55:00|877.4|872.4|878.7|873.7|879|874|877.4|872.4|36
1604991600000|2020-11-10 07:00:00|878.8|873.8|881.7|876.7|881.9|876.9|878.8|873.8|87
1604991900000|2020-11-10 07:05:00|881.4|876.4|878.5|873.5|881.8|876.8|877.9|872.9|57
1604992200000|2020-11-10 07:10:00|878.6|873.6|879.1|874.1|879.9|874.9|878.6|873.6|52
1604992500000|2020-11-10 07:15:00|879.2|874.2|879.6|874.6|879.9|874.9|878.8|873.8|68
1604992800000|2020-11-10 07:20:00|879.7|874.7|880.6|875.6|880.6|875.6|879.2|874.2|49
1604993100000|2020-11-10 07:25:00|880.4|875.4|879.9|874.9|880.6|875.6|879.5|874.5|56
1604993400000|2020-11-10 07:30:00|880|875|878.3|873.3|880.2|875.2|877.9|872.9|82
1604993700000|2020-11-10 07:35:00|878.2|873.2|878.3|873.3|878.4|873.4|877.3|872.3|40
1604994000000|2020-11-10 07:40:00|878.4|873.4|880.1|875.1|880.1|875.1|877.7|872.7|69
1604994300000|2020-11-10 07:45:00|880|875|877.8|872.8|880.2|875.2|877.6|872.6|63
1604994600000|2020-11-10 07:50:00|878|873|877.6|872.6|879.1|874.1|877.5|872.5|62
1604994900000|2020-11-10 07:55:00|877.7|872.7|877.8|872.8|878.6|873.6|877.4|872.4|60
1604995200000|2020-11-10 08:00:00|877.9|872.9|880.7|875.7|881|876|877.8|872.8|77
1604995500000|2020-11-10 08:05:00|880.6|875.6|880.8|875.8|881.2|876.2|879.7|874.7|66
1604995800000|2020-11-10 08:10:00|880.9|875.9|880.8|875.8|881.1|876.1|879.9|874.9|78
1604996100000|2020-11-10 08:15:00|880.9|875.9|879.5|874.5|881.2|876.2|879|874|84
1604996400000|2020-11-10 08:20:00|879.6|874.6|881.8|876.8|882.2|877.2|879.5|874.5|84
1604996700000|2020-11-10 08:25:00|881.9|876.9|883.1|878.1|883.8|878.8|881.9|876.9|61
1604997000000|2020-11-10 08:30:00|883.4|878.4|881.4|876.4|883.7|878.7|881|876|64
1604997300000|2020-11-10 08:35:00|881.5|876.5|880.5|875.5|881.7|876.7|879.9|874.9|47
1604997600000|2020-11-10 08:40:00|880.6|875.6|879.2|874.2|881|876|878.7|873.7|79
1604997900000|2020-11-10 08:45:00|879.3|874.3|882.4|877.4|882.6|877.6|879.2|874.2|116
1604998200000|2020-11-10 08:50:00|882.5|877.5|882.5|877.5|883.6|878.6|882|877|68
1604998500000|2020-11-10 08:55:00|882.6|877.6|882.5|877.5|882.8|877.8|881.8|876.8|85
1604998800000|2020-11-10 09:00:00|882.2|877.2|881.4|876.4|882.2|877.2|881.1|876.1|53
1604999100000|2020-11-10 09:05:00|881.6|876.6|882.7|877.7|883|878|881.2|876.2|56
1604999400000|2020-11-10 09:10:00|882.9|877.9|882.9|877.9|883.2|878.2|882.6|877.6|55
1604999700000|2020-11-10 09:15:00|882.8|877.8|883.4|878.4|884|879|882.8|877.8|55
1605000000000|2020-11-10 09:20:00|883.3|878.3|883.4|878.4|883.7|878.7|882.4|877.4|30
1605000300000|2020-11-10 09:25:00|883.2|878.2|882.4|877.4|883.6|878.6|882.2|877.2|50
1605000600000|2020-11-10 09:30:00|882.3|877.3|878.9|873.9|882.6|877.6|878|873|97
1605000900000|2020-11-10 09:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878|873|96
1605001200000|2020-11-10 09:40:00|879.4|874.4|879.4|874.4|880.2|875.2|878.9|873.9|78
1605001500000|2020-11-10 09:45:00|879.5|874.5|880.5|875.5|881|876|879.5|874.5|80
1605001800000|2020-11-10 09:50:00|880.6|875.6|878.3|873.3|881|876|877.4|872.4|87
1605002100000|2020-11-10 09:55:00|878.7|873.7|879.1|874.1|879.3|874.3|877.7|872.7|90
1605002400000|2020-11-10 10:00:00|879|874|878.8|873.8|881|876|877.7|872.7|122
1605002700000|2020-11-10 10:05:00|878.5|873.5|876|871|878.9|873.9|876|871|146
1605003000000|2020-11-10 10:10:00|875.7|870.7|875.7|870.7|877|872|875.5|870.5|66
1605003300000|2020-11-10 10:15:00|875.8|870.8|875.3|870.3|876.3|871.3|875.2|870.2|57
1605003600000|2020-11-10 10:20:00|875.4|870.4|875.1|870.1|875.8|870.8|874.5|869.5|94
1605003900000|2020-11-10 10:25:00|875.2|870.2|873.8|868.8|875.7|870.7|873.8|868.8|82
1605004200000|2020-11-10 10:30:00|873.5|868.5|876.5|871.5|876.6|871.6|873.1|868.1|91
1605004500000|2020-11-10 10:35:00|876.3|871.3|877.5|872.5|877.7|872.7|876|871|56
1605004800000|2020-11-10 10:40:00|877.6|872.6|875|870|877.7|872.7|874.8|869.8|65
1605005100000|2020-11-10 10:45:00|875.2|870.2|874|869|876|871|874|869|64
1605005400000|2020-11-10 10:50:00|874.3|869.3|875.4|870.4|875.4|870.4|874|869|69
1605005700000|2020-11-10 10:55:00|875.5|870.5|874.4|869.4|875.7|870.7|873.8|868.8|90
1605006000000|2020-11-10 11:00:00|874.5|869.5|876.2|871.2|876.3|871.3|873.5|868.5|122
1605006300000|2020-11-10 11:05:00|876.1|871.1|876.5|871.5|877.1|872.1|876.1|871.1|63
1605006600000|2020-11-10 11:10:00|876.3|871.3|878.2|873.2|878.3|873.3|876.3|871.3|54
1605006900000|2020-11-10 11:15:00|878.1|873.1|877.4|872.4|878.2|873.2|877.3|872.3|80
1605007200000|2020-11-10 11:20:00|877.5|872.5|876.6|871.6|878.1|873.1|876.1|871.1|66
1605007500000|2020-11-10 11:25:00|876.7|871.7|876.7|871.7|877.2|872.2|876.5|871.5|78
1605007800000|2020-11-10 11:30:00|876.6|871.6|877.9|872.9|877.9|872.9|876.1|871.1|54
1605008100000|2020-11-10 11:35:00|877.8|872.8|878.8|873.8|879.2|874.2|877.4|872.4|71
1605008400000|2020-11-10 11:40:00|879|874|879|874|880.2|875.2|878.8|873.8|64
1605008700000|2020-11-10 11:45:00|878.9|873.9|879.7|874.7|880.3|875.3|878.9|873.9|49
1605009000000|2020-11-10 11:50:00|879.5|874.5|879.6|874.6|880.1|875.1|878.6|873.6|83
1605009300000|2020-11-10 11:55:00|879.7|874.7|881.1|876.1|881.5|876.5|879.6|874.6|80
1605009600000|2020-11-10 12:00:00|881.2|876.2|880.9|875.9|882.4|877.4|879.9|874.9|88
1605009900000|2020-11-10 12:05:00|881.2|876.2|879.1|874.1|881.9|876.9|878.9|873.9|87
1605010200000|2020-11-10 12:10:00|879.2|874.2|879.7|874.7|879.9|874.9|878.1|873.1|78
1605010500000|2020-11-10 12:15:00|879.3|874.3|878.3|873.3|879.6|874.6|878.2|873.2|71
1605010800000|2020-11-10 12:20:00|878|873|874.9|869.9|878.4|873.4|874.4|869.4|83
1605011100000|2020-11-10 12:25:00|875|870|875.5|870.5|876.4|871.4|875|870|76
1605011400000|2020-11-10 12:30:00|875.6|870.6|876.6|871.6|876.9|871.9|875.6|870.6|67
1605011700000|2020-11-10 12:35:00|876.7|871.7|876.1|871.1|877.4|872.4|875.6|870.6|73
1605012000000|2020-11-10 12:40:00|876.3|871.3|876.5|871.5|876.9|871.9|875.6|870.6|52
1605012300000|2020-11-10 12:45:00|876.6|871.6|876.6|871.6|877|872|876.3|871.3|68
1605012600000|2020-11-10 12:50:00|876.7|871.7|877.5|872.5|877.7|872.7|876.4|871.4|62
1605012900000|2020-11-10 12:55:00|877.6|872.6|877.6|872.6|877.8|872.8|876.6|871.6|54
1605013200000|2020-11-10 13:00:00|877.8|872.8|876|871|878.3|873.3|876|871|106
1605013500000|2020-11-10 13:05:00|875.6|870.6|873.7|868.7|875.7|870.7|873.3|868.3|96
1605013800000|2020-11-10 13:10:00|873.8|868.8|871.9|866.9|874.1|869.1|871.8|866.8|115
1605014100000|2020-11-10 13:15:00|872.1|867.1|873.6|868.6|873.8|868.8|872.1|867.1|111
1605014400000|2020-11-10 13:20:00|873.4|868.4|871.6|866.6|874.3|869.3|870.5|865.5|135
1605014700000|2020-11-10 13:25:00|871.5|866.5|871.3|866.3|872.2|867.2|871|866|81
1605015000000|2020-11-10 13:30:00|871.2|866.2|871.7|866.7|872.1|867.1|869.9|864.9|116
1605015300000|2020-11-10 13:35:00|871.8|866.8|872.7|867.7|872.8|867.8|870.3|865.3|139
1605015600000|2020-11-10 13:40:00|872.8|867.8|874.4|869.4|874.5|869.5|871.7|866.7|108
1605015900000|2020-11-10 13:45:00|874.5|869.5|872.6|867.6|874.8|869.8|872.2|867.2|94
1605016200000|2020-11-10 13:50:00|872.7|867.7|874.6|869.6|874.8|869.8|872.6|867.6|82
1605016500000|2020-11-10 13:55:00|874.3|869.3|875.4|870.4|876.6|871.6|874|869|88
1605016800000|2020-11-10 14:00:00|875.5|870.5|872.1|867.1|876|871|872.1|867.1|131
1605017100000|2020-11-10 14:05:00|872.2|867.2|873.8|868.8|875.6|870.6|871.4|866.4|128
1605017400000|2020-11-10 14:10:00|874|869|874.4|869.4|875.2|870.2|872.4|867.4|89
1605017700000|2020-11-10 14:15:00|874.5|869.5|873.3|868.3|875.4|870.4|873.2|868.2|100
1605018000000|2020-11-10 14:20:00|873.4|868.4|873.6|868.6|873.7|868.7|872.1|867.1|59
1605018300000|2020-11-10 14:25:00|873.4|868.4|875.4|870.4|875.6|870.6|871|866|137
1605018600000|2020-11-10 14:30:00|875.5|870.5|871.6|866.6|876.1|871.1|871.6|866.6|208
1605018900000|2020-11-10 14:35:00|871.7|866.7|872.6|867.6|873.9|868.9|869.6|864.6|256
1605019200000|2020-11-10 14:40:00|872.7|867.7|870|865|873.1|868.1|869.4|864.4|203
1605019500000|2020-11-10 14:45:00|869.9|864.9|872.4|867.4|872.5|867.5|869.8|864.8|177
1605019800000|2020-11-10 14:50:00|872.3|867.3|875.3|870.3|875.3|870.3|871.9|866.9|173
1605020100000|2020-11-10 14:55:00|875.1|870.1|878.1|873.1|878.3|873.3|874.9|869.9|177
1605020400000|2020-11-10 15:00:00|878.2|873.2|880.9|875.9|880.9|875.9|876.7|871.7|265
1605020700000|2020-11-10 15:05:00|881.1|876.1|881.5|876.5|882.6|877.6|880.4|875.4|208
1605021000000|2020-11-10 15:10:00|881.6|876.6|881.7|876.7|883.5|878.5|881|876|229
1605021300000|2020-11-10 15:15:00|881.6|876.6|882.2|877.2|882.8|877.8|880.8|875.8|192
1605021600000|2020-11-10 15:20:00|882.1|877.1|881.7|876.7|883.1|878.1|880.7|875.7|172
1605021900000|2020-11-10 15:25:00|881.8|876.8|882.3|877.3|883.1|878.1|881.1|876.1|124
1605022200000|2020-11-10 15:30:00|882.4|877.4|882.4|877.4|882.7|877.7|881.4|876.4|131
1605022500000|2020-11-10 15:35:00|882.3|877.3|882.1|877.1|882.5|877.5|881.1|876.1|138
1605022800000|2020-11-10 15:40:00|882|877|881.6|876.6|882.2|877.2|880.9|875.9|198
1605023100000|2020-11-10 15:45:00|881.8|876.8|882.2|877.2|882.7|877.7|881.3|876.3|135
1605023400000|2020-11-10 15:50:00|882.1|877.1|881.9|876.9|883.5|878.5|881.5|876.5|88
1605023700000|2020-11-10 15:55:00|881.8|876.8|886.6|881.6|887.2|882.2|881.7|876.7|141
1605024000000|2020-11-10 16:00:00|886.7|881.7|888.6|883.6|888.8|883.8|886.3|881.3|116
1605024300000|2020-11-10 16:05:00|888.7|883.7|888.2|883.2|889.6|884.6|886.5|881.5|137
1605024600000|2020-11-10 16:10:00|888|883|888.7|883.7|889.3|884.3|887.5|882.5|113
1605024900000|2020-11-10 16:15:00|888.8|883.8|890.3|885.3|890.8|885.8|888.8|883.8|125
1605025200000|2020-11-10 16:20:00|890.4|885.4|889.5|884.5|890.8|885.8|888.7|883.7|123
1605025500000|2020-11-10 16:25:00|889.6|884.6|890.4|885.4|890.7|885.7|889.6|884.6|91
1605025800000|2020-11-10 16:30:00|890.3|885.3|889.7|884.7|891|886|889.4|884.4|85
1605026100000|2020-11-10 16:35:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|81
1605026400000|2020-11-10 16:40:00|889.9|884.9|890.8|885.8|891.2|886.2|889.6|884.6|85
1605026700000|2020-11-10 16:45:00|891|886|890.9|885.9|892.2|887.2|889.8|884.8|78
1605027000000|2020-11-10 16:50:00|891|886|891.2|886.2|891.4|886.4|889.8|884.8|125
1605027300000|2020-11-10 16:55:00|891.1|886.1|891.3|886.3|891.8|886.8|890.5|885.5|98
1605027600000|2020-11-10 17:00:00|891.4|886.4|893.5|888.5|893.9|888.9|891.4|886.4|98
1605027900000|2020-11-10 17:05:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|74
1605028200000|2020-11-10 17:10:00|894.7|889.7|893.5|888.5|895.3|890.3|893.5|888.5|93
1605028500000|2020-11-10 17:15:00|893.7|888.7|892.7|887.7|893.9|888.9|892|887|108
1605028800000|2020-11-10 17:20:00|892.6|887.6|893.4|888.4|894.1|889.1|892.6|887.6|100
1605029100000|2020-11-10 17:25:00|893.5|888.5|892.9|887.9|893.9|888.9|892.8|887.8|88
1605029400000|2020-11-10 17:30:00|892.1|887.1|894.4|889.4|894.4|889.4|892.1|887.1|80
1605029700000|2020-11-10 17:35:00|894.5|889.5|895.7|890.7|897.1|892.1|894.4|889.4|102
1605030000000|2020-11-10 17:40:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|81
1605030300000|2020-11-10 17:45:00|893.3|888.3|894|889|894.1|889.1|893.1|888.1|47
1605030600000|2020-11-10 17:50:00|893.9|888.9|894.3|889.3|894.5|889.5|893.4|888.4|61
1605030900000|2020-11-10 17:55:00|893.8|888.8|895.9|890.9|896.2|891.2|893.8|888.8|121
1605031200000|2020-11-10 18:00:00|896|891|895|890|897.5|892.5|894.3|889.3|220
1605031500000|2020-11-10 18:05:00|894.9|889.9|894.7|889.7|896.2|891.2|894.4|889.4|86
1605031800000|2020-11-10 18:10:00|894.8|889.8|892.7|887.7|894.8|889.8|891.8|886.8|62
1605032100000|2020-11-10 18:15:00|892.6|887.6|891.7|886.7|893.2|888.2|891.4|886.4|72
1605032400000|2020-11-10 18:20:00|891.6|886.6|889.4|884.4|891.7|886.7|889.4|884.4|52
1605032700000|2020-11-10 18:25:00|889.6|884.6|887.8|882.8|889.7|884.7|887.8|882.8|72
1605033000000|2020-11-10 18:30:00|887.7|882.7|886.8|881.8|888.1|883.1|886.4|881.4|65
1605033300000|2020-11-10 18:35:00|886.9|881.9|888.1|883.1|888.6|883.6|886.5|881.5|67
1605033600000|2020-11-10 18:40:00|888.2|883.2|888.9|883.9|888.9|883.9|887.7|882.7|69
1605033900000|2020-11-10 18:45:00|888.7|883.7|889.3|884.3|889.4|884.4|888.7|883.7|45
1605034200000|2020-11-10 18:50:00|889.2|884.2|890.4|885.4|890.6|885.6|889.2|884.2|50
1605034500000|2020-11-10 18:55:00|890.7|885.7|889.7|884.7|890.7|885.7|889.3|884.3|62
1605034800000|2020-11-10 19:00:00|889.6|884.6|888.8|883.8|889.7|884.7|888.3|883.3|49
1605035100000|2020-11-10 19:05:00|889|884|889.3|884.3|889.7|884.7|888.8|883.8|25
1605035400000|2020-11-10 19:10:00|889.2|884.2|889.4|884.4|889.4|884.4|887.8|882.8|86
1605035700000|2020-11-10 19:15:00|889.5|884.5|888.6|883.6|889.5|884.5|888.2|883.2|38
1605036000000|2020-11-10 19:20:00|888.7|883.7|888|883|888.8|883.8|887|882|64
1605036300000|2020-11-10 19:25:00|888.1|883.1|887.3|882.3|888.5|883.5|886.8|881.8|74
1605036600000|2020-11-10 19:30:00|887.6|882.6|889.3|884.3|890|885|887.6|882.6|49
1605036900000|2020-11-10 19:35:00|889.2|884.2|890|885|890.2|885.2|888.8|883.8|74
1605037200000|2020-11-10 19:40:00|889.8|884.8|890|885|890.4|885.4|889.6|884.6|71
1605037500000|2020-11-10 19:45:00|889.8|884.8|889.8|884.8|890.4|885.4|889.6|884.6|61
1605037800000|2020-11-10 19:50:00|889.7|884.7|889.8|884.8|890.3|885.3|889.6|884.6|34
1605038100000|2020-11-10 19:55:00|889.7|884.7|890|885|890.4|885.4|889.7|884.7|42
1605038400000|2020-11-10 20:00:00|889.8|884.8|889.4|884.4|890.3|885.3|889.3|884.3|75
1605038700000|2020-11-10 20:05:00|889.5|884.5|888.3|883.3|889.5|884.5|887.9|882.9|28
1605039000000|2020-11-10 20:10:00|888.4|883.4|888.3|883.3|889.2|884.2|888.2|883.2|43
1605039300000|2020-11-10 20:15:00|888.4|883.4|888.7|883.7|889|884|888.3|883.3|28
1605039600000|2020-11-10 20:20:00|888.8|883.8|888.7|883.7|889.1|884.1|888.4|883.4|41
1605039900000|2020-11-10 20:25:00|888.6|883.6|888.5|883.5|889|884|888.5|883.5|37
1605040200000|2020-11-10 20:30:00|888.6|883.6|888.5|883.5|888.6|883.6|887.9|882.9|51
1605040500000|2020-11-10 20:35:00|888.4|883.4|887.9|882.9|888.6|883.6|887.7|882.7|36
1605040800000|2020-11-10 20:40:00|888|883|888.7|883.7|889|884|888|883|18
1605041100000|2020-11-10 20:45:00|888.6|883.6|888.7|883.7|888.7|883.7|888.2|883.2|48
1605041400000|2020-11-10 20:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.7|881.7|52
1605041700000|2020-11-10 20:55:00|886.8|881.8|886.9|881.9|887.3|882.3|886|881|87
1605045600000|2020-11-10 22:00:00|889.9|884.9|889.9|884.9|889.9|884.9|889.9|884.9|1
1605049200000|2020-11-10 23:00:00|895.7|877.7|888|883|895.8|883|887.6|876|70
1605049500000|2020-11-10 23:05:00|887.9|882.9|888.4|883.4|888.4|883.4|887.3|882.3|23
1605049800000|2020-11-10 23:10:00|888.3|883.3|887.3|882.3|888.3|883.3|886.7|881.7|29
1605050100000|2020-11-10 23:15:00|887.4|882.4|888.6|883.6|888.6|883.6|887.2|882.2|23
1605050400000|2020-11-10 23:20:00|888.9|883.9|889.4|884.4|890|885|888.9|883.9|56
1605050700000|2020-11-10 23:25:00|889.5|884.5|889.2|884.2|890|885|889.2|884.2|18
1605051000000|2020-11-10 23:30:00|889.1|884.1|888.5|883.5|889.3|884.3|888.1|883.1|34
1605051300000|2020-11-10 23:35:00|888.4|883.4|888.1|883.1|888.7|883.7|888.1|883.1|22
1605051600000|2020-11-10 23:40:00|888.2|883.2|888.1|883.1|888.8|883.8|888|883|30
1605051900000|2020-11-10 23:45:00|888|883|887.9|882.9|888.8|883.8|887.7|882.7|41
1605052200000|2020-11-10 23:50:00|887.8|882.8|887.2|882.2|887.9|882.9|887.2|882.2|33
1605052500000|2020-11-10 23:55:00|887.3|882.3|886.8|881.8|887.3|882.3|886.5|881.5|39
1605052800000|2020-11-11 00:00:00|886.9|881.9|887.1|882.1|888.2|883.2|886.7|881.7|71
1605053100000|2020-11-11 00:05:00|887|882|886.5|881.5|887.3|882.3|886.2|881.2|61
1605053400000|2020-11-11 00:10:00|886.6|881.6|887.7|882.7|887.7|882.7|886.5|881.5|48
1605053700000|2020-11-11 00:15:00|887.9|882.9|888.3|883.3|888.8|883.8|887.9|882.9|56
1605054000000|2020-11-11 00:20:00|888.4|883.4|888.4|883.4|888.7|883.7|888.1|883.1|39
1605054300000|2020-11-11 00:25:00|888.3|883.3|888.3|883.3|889.2|884.2|888.3|883.3|28
1605054600000|2020-11-11 00:30:00|886.2|881.2|891.5|880.5|891.7|881.2|886.2|879.7|39
1605054900000|2020-11-11 00:35:00|891.6|880.6|889|884|891.8|885.8|888.7|880.2|34
1605055200000|2020-11-11 00:40:00|889.1|884.1|888.8|883.8|889.7|884.7|888.3|883.3|36
1605055500000|2020-11-11 00:45:00|888.9|883.9|888.2|883.2|889.2|884.2|888|883|47
1605055800000|2020-11-11 00:50:00|888.1|883.1|888.1|883.1|888.5|883.5|887.9|882.9|36
1605056100000|2020-11-11 00:55:00|887.9|882.9|887.7|882.7|888.2|883.2|887.7|882.7|16
1605056400000|2020-11-11 01:00:00|887.6|882.6|888|883|888.6|883.6|887.1|882.1|102
1605056700000|2020-11-11 01:05:00|888.1|883.1|888.5|883.5|888.5|883.5|887.6|882.6|54
1605057000000|2020-11-11 01:10:00|888.6|883.6|888.9|883.9|889.1|884.1|888.5|883.5|51
1605057300000|2020-11-11 01:15:00|888.8|883.8|887.8|882.8|889|884|887.1|882.1|52
1605057600000|2020-11-11 01:20:00|887.7|882.7|888|883|888.2|883.2|887.1|882.1|59
1605057900000|2020-11-11 01:25:00|887.9|882.9|889.7|884.7|889.8|884.8|887.9|882.9|74
1605058200000|2020-11-11 01:30:00|889.6|884.6|890|885|890.1|885.1|889.2|884.2|53
1605058500000|2020-11-11 01:35:00|890.2|885.2|890.2|885.2|890.4|885.4|889.8|884.8|38
1605058800000|2020-11-11 01:40:00|890.1|885.1|890|885|890.4|885.4|889.9|884.9|63
1605059100000|2020-11-11 01:45:00|889.9|884.9|889.9|884.9|890.6|885.6|889.8|884.8|42
1605059400000|2020-11-11 01:50:00|890.2|885.2|888.8|883.8|890.2|885.2|888.6|883.6|32
1605059700000|2020-11-11 01:55:00|888.7|883.7|889.5|884.5|889.6|884.6|888.7|883.7|40
1605060000000|2020-11-11 02:00:00|889.1|884.1|889.4|884.4|889.8|884.8|888.9|883.9|56
1605060300000|2020-11-11 02:05:00|889.5|884.5|890.4|885.4|890.9|885.9|889.1|884.1|45
1605060600000|2020-11-11 02:10:00|890.5|885.5|890.6|885.6|890.8|885.8|890.3|885.3|22
1605060900000|2020-11-11 02:15:00|890.7|885.7|891.9|886.9|891.9|886.9|890.7|885.7|40
1605061200000|2020-11-11 02:20:00|892|887|892.1|887.1|892.5|887.5|891.5|886.5|42
1605061500000|2020-11-11 02:25:00|892.2|887.2|891.6|886.6|892.6|887.6|891.4|886.4|44
1605061800000|2020-11-11 02:30:00|891.5|886.5|891.3|886.3|891.5|886.5|890.9|885.9|37
1605062100000|2020-11-11 02:35:00|891.4|886.4|892.6|887.6|892.6|887.6|891.2|886.2|34
1605062400000|2020-11-11 02:40:00|892.7|887.7|894.1|889.1|894.4|889.4|892.3|887.3|82
1605062700000|2020-11-11 02:45:00|894|889|894.2|889.2|894.4|889.4|893.6|888.6|52
1605063000000|2020-11-11 02:50:00|894.3|889.3|893.6|888.6|894.4|889.4|893.6|888.6|49
1605063300000|2020-11-11 02:55:00|893.7|888.7|894.2|889.2|894.2|889.2|893.2|888.2|40
1605063600000|2020-11-11 03:00:00|894.3|889.3|893.5|888.5|894.4|889.4|893.5|888.5|48
1605063900000|2020-11-11 03:05:00|893.3|888.3|893.7|888.7|893.7|888.7|893.2|888.2|22
1605064200000|2020-11-11 03:10:00|893.6|888.6|894.2|889.2|895.1|890.1|893.6|888.6|68
1605064500000|2020-11-11 03:15:00|894.1|889.1|895.4|890.4|895.5|890.5|893.7|888.7|60
1605064800000|2020-11-11 03:20:00|895.5|890.5|895.7|890.7|895.8|890.8|895.3|890.3|52
1605065100000|2020-11-11 03:25:00|895.5|890.5|894.5|889.5|895.7|890.7|894.5|889.5|47
1605065400000|2020-11-11 03:30:00|894.6|889.6|892.6|887.6|894.9|889.9|892.5|887.5|64
1605065700000|2020-11-11 03:35:00|892.5|887.5|891.8|886.8|892.5|887.5|891.1|886.1|56
1605066000000|2020-11-11 03:40:00|891.6|886.6|892|887|892.6|887.6|891.6|886.6|24
1605066300000|2020-11-11 03:45:00|891.9|886.9|892.7|887.7|892.8|887.8|891.9|886.9|20
1605066600000|2020-11-11 03:50:00|892.6|887.6|893.4|888.4|893.7|888.7|892.6|887.6|35
1605066900000|2020-11-11 03:55:00|893.2|888.2|892.8|887.8|893.2|888.2|892.7|887.7|29
1605067200000|2020-11-11 04:00:00|892.7|887.7|892.3|887.3|893.1|888.1|892.1|887.1|26
1605067500000|2020-11-11 04:05:00|892.1|887.1|891.5|886.5|892.4|887.4|891.4|886.4|34
1605067800000|2020-11-11 04:10:00|891.7|886.7|892.1|887.1|892.4|887.4|891.6|886.6|29
1605068100000|2020-11-11 04:15:00|892|887|891.7|886.7|892|887|891.4|886.4|26
1605068400000|2020-11-11 04:20:00|891.8|886.8|891.6|886.6|892.2|887.2|891.5|886.5|27
1605068700000|2020-11-11 04:25:00|891.5|886.5|891.1|886.1|892|887|891.1|886.1|21
1605069000000|2020-11-11 04:30:00|891.3|886.3|891.2|886.2|891.5|886.5|890.8|885.8|28
1605069300000|2020-11-11 04:35:00|891.1|886.1|891.6|886.6|891.8|886.8|891.1|886.1|26
1605069600000|2020-11-11 04:40:00|891.8|886.8|891.6|886.6|891.9|886.9|891.4|886.4|17
1605069900000|2020-11-11 04:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|19
1605070200000|2020-11-11 04:50:00|892.4|887.4|891.6|886.6|892.4|887.4|891.4|886.4|18
1605070500000|2020-11-11 04:55:00|891.7|886.7|891.7|886.7|891.7|886.7|891.6|886.6|3
1605070800000|2020-11-11 05:00:00|891.6|886.6|892.4|887.4|892.4|887.4|891.6|886.6|14
1605071100000|2020-11-11 05:05:00|892.6|887.6|892.8|887.8|892.8|887.8|892.6|887.6|7
1605071400000|2020-11-11 05:10:00|892.7|887.7|892.7|887.7|892.7|887.7|892.1|887.1|11
1605071700000|2020-11-11 05:15:00|892.8|887.8|893.6|888.6|893.7|888.7|892.7|887.7|40
1605072000000|2020-11-11 05:20:00|893.8|888.8|893.4|888.4|894.1|889.1|893.2|888.2|32
1605072300000|2020-11-11 05:25:00|893.3|888.3|893|888|893.3|888.3|892.7|887.7|15
1605072600000|2020-11-11 05:30:00|892.7|887.7|891.9|886.9|892.9|887.9|891.7|886.7|29
1605072900000|2020-11-11 05:35:00|892.1|887.1|891.4|886.4|892.7|887.7|891.3|886.3|26
1605073200000|2020-11-11 05:40:00|891.3|886.3|891.9|886.9|891.9|886.9|891.2|886.2|18
1605073500000|2020-11-11 05:45:00|891.8|886.8|892.6|887.6|892.7|887.7|891.8|886.8|22
1605073800000|2020-11-11 05:50:00|892.7|887.7|891.6|886.6|892.7|887.7|891.2|886.2|25
1605074100000|2020-11-11 05:55:00|891.5|886.5|892.6|887.6|892.7|887.7|891.3|886.3|34
1605074400000|2020-11-11 06:00:00|892.7|887.7|892.9|887.9|893.2|888.2|892.2|887.2|40
1605074700000|2020-11-11 06:05:00|892.8|887.8|893.4|888.4|893.4|888.4|892.4|887.4|45
1605075000000|2020-11-11 06:10:00|893.3|888.3|892.7|887.7|893.4|888.4|892.5|887.5|18
1605075300000|2020-11-11 06:15:00|892.6|887.6|892.5|887.5|892.6|887.6|891.8|886.8|27
1605075600000|2020-11-11 06:20:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|20
1605075900000|2020-11-11 06:25:00|892.5|887.5|891.9|886.9|892.9|887.9|891.9|886.9|25
1605076200000|2020-11-11 06:30:00|891.8|886.8|893.4|888.4|893.4|888.4|891.8|886.8|22
1605076500000|2020-11-11 06:35:00|893.3|888.3|892.7|887.7|893.5|888.5|892.7|887.7|35
1605076800000|2020-11-11 06:40:00|892.6|887.6|893|888|893.4|888.4|892.5|887.5|43
1605077100000|2020-11-11 06:45:00|893.2|888.2|893.8|888.8|894|889|893.1|888.1|39
1605077400000|2020-11-11 06:50:00|893.7|888.7|894.5|889.5|894.6|889.6|893.6|888.6|31
1605077700000|2020-11-11 06:55:00|894.6|889.6|893.3|888.3|894.9|889.9|893.3|888.3|30
1605078000000|2020-11-11 07:00:00|893.2|888.2|892.6|887.6|893.9|888.9|892.5|887.5|39
1605078300000|2020-11-11 07:05:00|892.7|887.7|891.7|886.7|893|888|891.1|886.1|66
1605078600000|2020-11-11 07:10:00|891.8|886.8|891.4|886.4|891.9|886.9|890.9|885.9|56
1605078900000|2020-11-11 07:15:00|891.3|886.3|890.5|885.5|891.9|886.9|889.8|884.8|65
1605079200000|2020-11-11 07:20:00|890.6|885.6|889.8|884.8|891.3|886.3|889.7|884.7|47
1605079500000|2020-11-11 07:25:00|889.6|884.6|888.6|883.6|890.3|885.3|888.6|883.6|60
1605079800000|2020-11-11 07:30:00|888.7|883.7|889.6|884.6|889.6|884.6|888.2|883.2|66
1605080100000|2020-11-11 07:35:00|889.8|884.8|890|885|890.8|885.8|889.8|884.8|33
1605080400000|2020-11-11 07:40:00|889.8|884.8|889.9|884.9|890.8|885.8|889.7|884.7|43
1605080700000|2020-11-11 07:45:00|889.8|884.8|888.7|883.7|890|885|888.5|883.5|60
1605081000000|2020-11-11 07:50:00|888.8|883.8|889.2|884.2|889.5|884.5|888.7|883.7|35
1605081300000|2020-11-11 07:55:00|889.3|884.3|888.1|883.1|889.5|884.5|888.1|883.1|72
1605081600000|2020-11-11 08:00:00|888|883|888.2|883.2|888.5|883.5|886.8|881.8|70
1605082200000|2020-11-11 08:10:00|895.8|878.3|888.2|883.2|896.1|885.2|888.1|878.3|41
1605082500000|2020-11-11 08:15:00|888.1|883.1|887.1|882.1|888.2|883.2|886.8|881.8|71
1605082800000|2020-11-11 08:20:00|886.9|881.9|887.5|882.5|888.1|883.1|886|881|67
1605083100000|2020-11-11 08:25:00|887.4|882.4|887.5|882.5|888.1|883.1|886.6|881.6|51
1605083400000|2020-11-11 08:30:00|887.6|882.6|887.1|882.1|887.7|882.7|886.9|881.9|75
1605083700000|2020-11-11 08:35:00|887.4|882.4|887.9|882.9|887.9|882.9|886.5|881.5|59
1605084000000|2020-11-11 08:40:00|888|883|888.4|883.4|889.2|884.2|888|883|52
1605084300000|2020-11-11 08:45:00|888.5|883.5|889.7|884.7|889.8|884.8|888.3|883.3|94
1605084600000|2020-11-11 08:50:00|889.8|884.8|888.1|883.1|889.8|884.8|887.9|882.9|52
1605084900000|2020-11-11 08:55:00|888|883|889.2|884.2|889.5|884.5|887.8|882.8|53
1605085200000|2020-11-11 09:00:00|889.4|884.4|888|883|890.1|885.1|888|883|51
1605085500000|2020-11-11 09:05:00|888.1|883.1|889.1|884.1|889.3|884.3|888.1|883.1|34
1605085800000|2020-11-11 09:10:00|889|884|888.4|883.4|889.4|884.4|888.4|883.4|42
1605086100000|2020-11-11 09:15:00|888.5|883.5|888.8|883.8|889|884|888.2|883.2|49
1605086400000|2020-11-11 09:20:00|888.7|883.7|888.8|883.8|890.2|885.2|888.6|883.6|55
1605086700000|2020-11-11 09:25:00|889.1|884.1|890|885|890.1|885.1|889|884|38
1605087000000|2020-11-11 09:30:00|890.1|885.1|890.8|885.8|894.6|885.9|889.4|883.3|82
1605087300000|2020-11-11 09:35:00|890.7|885.7|890.8|885.8|891.7|886.7|890.4|885.4|53
1605087600000|2020-11-11 09:40:00|891|886|890.7|885.7|891.6|886.6|890.7|885.7|53
1605087900000|2020-11-11 09:45:00|890.8|885.8|890|885|891.5|886.5|889.8|884.8|34
1605088200000|2020-11-11 09:50:00|890.1|885.1|890.7|885.7|890.9|885.9|890|885|45
1605088500000|2020-11-11 09:55:00|890.8|885.8|892.4|887.4|892.7|887.7|890.5|885.5|74
1605088800000|2020-11-11 10:00:00|892.5|887.5|892.4|887.4|893|888|892|887|64
1605089100000|2020-11-11 10:05:00|892.2|887.2|891.4|886.4|892.4|887.4|891.4|886.4|53
1605089400000|2020-11-11 10:10:00|891.2|886.2|891.1|886.1|891.5|886.5|890.3|885.3|48
1605089700000|2020-11-11 10:15:00|891|886|890|885|891.5|886.5|889.5|884.5|35
1605090000000|2020-11-11 10:20:00|890.1|885.1|889.3|884.3|890.4|885.4|889.3|884.3|29
1605090300000|2020-11-11 10:25:00|889.1|884.1|889.3|884.3|889.9|884.9|889|884|43
1605090600000|2020-11-11 10:30:00|889.4|884.4|889.1|884.1|889.4|884.4|888.4|883.4|42
1605090900000|2020-11-11 10:35:00|889|884|889.6|884.6|889.6|884.6|888.6|883.6|29
1605091200000|2020-11-11 10:40:00|889.4|884.4|889.2|884.2|889.7|884.7|889.2|884.2|26
1605091500000|2020-11-11 10:45:00|889|884|888.2|883.2|889.4|884.4|887.8|882.8|35
1605091800000|2020-11-11 10:50:00|888.3|883.3|888.5|883.5|888.6|883.6|888.2|883.2|19
1605092100000|2020-11-11 10:55:00|888.4|883.4|888.1|883.1|888.7|883.7|888|883|32
1605092400000|2020-11-11 11:00:00|888.3|883.3|889.3|884.3|889.3|884.3|887.8|882.8|67
1605092700000|2020-11-11 11:05:00|889.2|884.2|888.5|883.5|889.3|884.3|888.4|883.4|37
1605093000000|2020-11-11 11:10:00|888.6|883.6|885.9|880.9|888.6|883.6|885.6|880.6|56
1605093300000|2020-11-11 11:15:00|885.8|880.8|885.8|880.8|887|882|885.1|880.1|79
1605093600000|2020-11-11 11:20:00|885.7|880.7|887.4|882.4|887.4|882.4|885.7|880.7|55
1605093900000|2020-11-11 11:25:00|887.3|882.3|887.9|882.9|887.9|882.9|887.3|882.3|19
1605094200000|2020-11-11 11:30:00|888|883|887.8|882.8|888.4|883.4|887.6|882.6|57
1605094500000|2020-11-11 11:35:00|887.5|882.5|887.7|882.7|887.7|882.7|886.9|881.9|33
1605094800000|2020-11-11 11:40:00|887.6|882.6|886.7|881.7|887.7|882.7|886.3|881.3|34
1605095100000|2020-11-11 11:45:00|886.6|881.6|887.4|882.4|888|883|886.6|881.6|25
1605095400000|2020-11-11 11:50:00|887.3|882.3|887.5|882.5|887.5|882.5|885.9|880.9|39
1605095700000|2020-11-11 11:55:00|887.6|882.6|887.8|882.8|887.8|882.8|887.2|882.2|32
1605096000000|2020-11-11 12:00:00|888|883|887.8|882.8|889.3|884.3|886.6|881.6|63
1605096300000|2020-11-11 12:05:00|887.9|882.9|886.6|881.6|887.9|882.9|886.6|881.6|63
1605096600000|2020-11-11 12:10:00|886.5|881.5|884.6|879.6|886.6|881.6|884.2|879.2|85
1605096900000|2020-11-11 12:15:00|884.4|879.4|884.9|879.9|885.6|880.6|884.4|879.4|34
1605097200000|2020-11-11 12:20:00|885|880|884|879|885.5|880.5|883.5|878.5|64
1605097500000|2020-11-11 12:25:00|883.8|878.8|882.8|877.8|884|879|882.6|877.6|64
1605097800000|2020-11-11 12:30:00|882.7|877.7|883.4|878.4|883.4|878.4|882.6|877.6|47
1605098100000|2020-11-11 12:35:00|883.5|878.5|883.1|878.1|884|879|882.9|877.9|60
1605098400000|2020-11-11 12:40:00|883.3|878.3|884.1|879.1|884.5|879.5|883|878|70
1605098700000|2020-11-11 12:45:00|883.8|878.8|884.2|879.2|884.3|879.3|883.6|878.6|68
1605099000000|2020-11-11 12:50:00|884.4|879.4|884.5|879.5|884.7|879.7|884.3|879.3|45
1605099300000|2020-11-11 12:55:00|884.6|879.6|883.6|878.6|884.8|879.8|883.2|878.2|59
1605099600000|2020-11-11 13:00:00|883.3|878.3|881.9|876.9|883.8|878.8|881.1|876.1|110
1605099900000|2020-11-11 13:05:00|881.8|876.8|883.3|878.3|883.8|878.8|881.8|876.8|98
1605100200000|2020-11-11 13:10:00|883.1|878.1|883.9|878.9|884.5|879.5|883.1|878.1|41
1605100500000|2020-11-11 13:15:00|883.8|878.8|884.8|879.8|884.9|879.9|883.7|878.7|58
1605100800000|2020-11-11 13:20:00|884.6|879.6|881|876|884.6|879.6|880.3|875.3|89
1605101100000|2020-11-11 13:25:00|880.9|875.9|880.2|875.2|882.1|877.1|879.3|874.3|102
1605101400000|2020-11-11 13:30:00|879.9|874.9|878|873|879.9|874.9|877.6|872.6|122
1605101700000|2020-11-11 13:35:00|877.9|872.9|876.1|871.1|877.9|872.9|875.7|870.7|158
1605102000000|2020-11-11 13:40:00|876|871|875.8|870.8|876.2|871.2|873.8|868.8|208
1605102300000|2020-11-11 13:45:00|875.6|870.6|871.6|866.6|875.8|870.8|871.3|866.3|139
1605102600000|2020-11-11 13:50:00|871.3|866.3|874|869|876|871|870.9|865.9|136
1605102900000|2020-11-11 13:55:00|873.9|868.9|872.7|867.7|873.9|868.9|872.7|867.7|105
1605103200000|2020-11-11 14:00:00|872.6|867.6|871.2|866.2|873.2|868.2|870.5|865.5|162
1605103500000|2020-11-11 14:05:00|871.1|866.1|868.2|863.2|871.4|866.4|866.7|861.7|184
1605103800000|2020-11-11 14:10:00|868|863|870.8|865.8|871.5|866.5|867.8|862.8|125
1605104100000|2020-11-11 14:15:00|870.7|865.7|871.8|866.8|873.2|868.2|870.2|865.2|119
1605104400000|2020-11-11 14:20:00|871.7|866.7|873.9|868.9|874.2|869.2|871.4|866.4|118
1605104700000|2020-11-11 14:25:00|873.8|868.8|874|869|875.2|870.2|873.4|868.4|75
1605105000000|2020-11-11 14:30:00|873.8|868.8|875.9|870.9|876|871|871.4|866.4|262
1605105300000|2020-11-11 14:35:00|875.8|870.8|871.6|866.6|877.1|872.1|870.8|865.8|186
1605105600000|2020-11-11 14:40:00|871.8|866.8|873.6|868.6|873.6|868.6|870.6|865.6|177
1605105900000|2020-11-11 14:45:00|873.7|868.7|871.3|866.3|874.1|869.1|871.2|866.2|139
1605106200000|2020-11-11 14:50:00|871.1|866.1|869.9|864.9|872.3|867.3|868.8|863.8|165
1605106500000|2020-11-11 14:55:00|869.8|864.8|866.7|861.7|869.8|864.8|864.1|859.1|243
1605106800000|2020-11-11 15:00:00|866.8|861.8|865.1|860.1|868.7|863.7|863.3|858.3|209
1605107100000|2020-11-11 15:05:00|865.2|860.2|865.9|860.9|866.4|861.4|863.9|858.9|161
1605107400000|2020-11-11 15:10:00|865.8|860.8|866.3|861.3|867.2|862.2|865.1|860.1|152
1605107700000|2020-11-11 15:15:00|866.2|861.2|864.7|859.7|866.2|861.2|862.1|857.1|186
1605108000000|2020-11-11 15:20:00|864.8|859.8|866.9|861.9|867.4|862.4|864.3|859.3|127
1605108300000|2020-11-11 15:25:00|866.7|861.7|868.8|863.8|868.9|863.9|866.7|861.7|148
1605108600000|2020-11-11 15:30:00|869|864|868|863|869.3|864.3|866.8|861.8|114
1605108900000|2020-11-11 15:35:00|867.8|862.8|868.4|863.4|869.6|864.6|867.7|862.7|115
1605109200000|2020-11-11 15:40:00|868.5|863.5|864.9|859.9|868.5|863.5|864.8|859.8|86
1605109500000|2020-11-11 15:45:00|865|860|867.1|862.1|867.5|862.5|864|859|115
1605109800000|2020-11-11 15:50:00|867.2|862.2|866.1|861.1|867.2|862.2|865.7|860.7|103
1605110100000|2020-11-11 15:55:00|866.3|861.3|867.8|862.8|869.3|864.3|866|861|84
1605110400000|2020-11-11 16:00:00|867.9|862.9|870.9|865.9|871.4|866.4|867.5|862.5|79
1605110700000|2020-11-11 16:05:00|871.1|866.1|871.4|866.4|872|867|870.8|865.8|86
1605111000000|2020-11-11 16:10:00|871.3|866.3|870.5|865.5|871.4|866.4|870.2|865.2|70
1605111300000|2020-11-11 16:15:00|870.4|865.4|870.7|865.7|871.3|866.3|869.3|864.3|78
1605111600000|2020-11-11 16:20:00|870.8|865.8|869.8|864.8|870.9|865.9|869.3|864.3|54
1605111900000|2020-11-11 16:25:00|869.7|864.7|869.3|864.3|870.6|865.6|869.1|864.1|79
1605112200000|2020-11-11 16:30:00|869.2|864.2|869.5|864.5|870.2|865.2|868.1|863.1|68
1605112500000|2020-11-11 16:35:00|869.9|864.9|868.6|863.6|870.1|865.1|868.5|863.5|73
1605112800000|2020-11-11 16:40:00|868.5|863.5|867.4|862.4|868.8|863.8|867.1|862.1|39
1605113100000|2020-11-11 16:45:00|867.2|862.2|867.8|862.8|867.9|862.9|866.2|861.2|54
1605113400000|2020-11-11 16:50:00|868|863|868.7|863.7|869.4|864.4|868|863|37
1605113700000|2020-11-11 16:55:00|868.8|863.8|869.1|864.1|869.1|864.1|868.3|863.3|45
1605114000000|2020-11-11 17:00:00|868.9|863.9|867.7|862.7|868.9|863.9|867.4|862.4|52
1605114300000|2020-11-11 17:05:00|867.9|862.9|869.3|864.3|869.8|864.8|867.9|862.9|45
1605114600000|2020-11-11 17:10:00|869.2|864.2|868.3|863.3|869.2|864.2|868.1|863.1|49
1605114900000|2020-11-11 17:15:00|868.4|863.4|866.1|861.1|868.5|863.5|865.8|860.8|53
1605115200000|2020-11-11 17:20:00|866|861|866.5|861.5|867.2|862.2|865.3|860.3|40
1605115500000|2020-11-11 17:25:00|866.3|861.3|866.7|861.7|866.7|861.7|865.8|860.8|53
1605115800000|2020-11-11 17:30:00|866.6|861.6|865.1|860.1|866.6|861.6|865.1|860.1|68
1605116100000|2020-11-11 17:35:00|865.2|860.2|863.4|858.4|865.2|860.2|863.4|858.4|74
1605116400000|2020-11-11 17:40:00|863.5|858.5|863.4|858.4|864.4|859.4|862.7|857.7|57
1605116700000|2020-11-11 17:45:00|863.1|858.1|864.1|859.1|864.7|859.7|862.3|857.3|55
1605117000000|2020-11-11 17:50:00|864.2|859.2|866.5|861.5|866.8|861.8|863.6|858.6|75
1605117300000|2020-11-11 17:55:00|866.3|861.3|867.9|862.9|869.1|864.1|865.7|860.7|69
1605117600000|2020-11-11 18:00:00|868|863|871.9|866.9|872.4|867.4|865.5|860.5|203
1605117900000|2020-11-11 18:05:00|871.7|866.7|871.7|866.7|872.5|867.5|871.1|866.1|65
1605118200000|2020-11-11 18:10:00|871.6|866.6|870.7|865.7|871.6|866.6|870.2|865.2|62
1605118500000|2020-11-11 18:15:00|870.6|865.6|870.2|865.2|870.8|865.8|869.9|864.9|55
1605118800000|2020-11-11 18:20:00|870.1|865.1|869.8|864.8|870.6|865.6|869.8|864.8|42
1605119100000|2020-11-11 18:25:00|869.9|864.9|869.9|864.9|870.6|865.6|869.6|864.6|51
1605119400000|2020-11-11 18:30:00|870|865|870.4|865.4|871|866|870|865|29
1605119700000|2020-11-11 18:35:00|870.6|865.6|870.4|865.4|870.6|865.6|870.2|865.2|8
1605120000000|2020-11-11 18:40:00|870.5|865.5|870|865|871.4|866.4|870|865|38
1605120300000|2020-11-11 18:45:00|869.8|864.8|870.8|865.8|870.8|865.8|869.5|864.5|38
1605120600000|2020-11-11 18:50:00|870.6|865.6|869.9|864.9|870.7|865.7|869.8|864.8|44
1605120900000|2020-11-11 18:55:00|869.8|864.8|869.3|864.3|869.9|864.9|868.8|863.8|36
1605121200000|2020-11-11 19:00:00|869.4|864.4|870.2|865.2|870.4|865.4|869.4|864.4|32
1605121500000|2020-11-11 19:05:00|870.1|865.1|870|865|870.2|865.2|869.9|864.9|14
1605121800000|2020-11-11 19:10:00|869.9|864.9|870|865|870.1|865.1|869.8|864.8|20
1605122100000|2020-11-11 19:15:00|870.1|865.1|869.5|864.5|870.3|865.3|869.4|864.4|23
1605122400000|2020-11-11 19:20:00|869.4|864.4|869.6|864.6|870|865|869.3|864.3|19
1605122700000|2020-11-11 19:25:00|869.3|864.3|869.1|864.1|869.3|864.3|868.7|863.7|26
1605123000000|2020-11-11 19:30:00|869|864|869.7|864.7|870.1|865.1|868.9|863.9|33
1605123300000|2020-11-11 19:35:00|869.6|864.6|869.7|864.7|870|865|869.4|864.4|36
1605123600000|2020-11-11 19:40:00|869.6|864.6|868.6|863.6|869.6|864.6|868.4|863.4|28
1605123900000|2020-11-11 19:45:00|868.5|863.5|867.2|862.2|868.6|863.6|867.1|862.1|36
1605124200000|2020-11-11 19:50:00|867.1|862.1|867.3|862.3|867.3|862.3|866.6|861.6|42
1605124500000|2020-11-11 19:55:00|867.2|862.2|867.7|862.7|867.9|862.9|867.2|862.2|38
1605124800000|2020-11-11 20:00:00|867.6|862.6|867.9|862.9|867.9|862.9|867.6|862.6|9
1605125100000|2020-11-11 20:05:00|868|863|868.7|863.7|868.8|863.8|867.9|862.9|27
1605125400000|2020-11-11 20:10:00|868.6|863.6|869.4|864.4|869.6|864.6|868.6|863.6|31
1605125700000|2020-11-11 20:15:00|869.3|864.3|869.1|864.1|869.5|864.5|868.7|863.7|43
1605126000000|2020-11-11 20:20:00|869|864|868|863|869|864|868|863|27
1605126300000|2020-11-11 20:25:00|867.9|862.9|868.7|863.7|869|864|867.7|862.7|38
1605126600000|2020-11-11 20:30:00|868.6|863.6|869.2|864.2|869.4|864.4|868.5|863.5|29
1605126900000|2020-11-11 20:35:00|869|864|869.3|864.3|869.4|864.4|868.9|863.9|32
1605127200000|2020-11-11 20:40:00|869.4|864.4|870|865|870.5|865.5|869.3|864.3|21
1605127500000|2020-11-11 20:45:00|869.8|864.8|870.6|865.6|870.8|865.8|869.8|864.8|18
1605127800000|2020-11-11 20:50:00|870.8|865.8|870.5|865.5|871.2|866.2|870.3|865.3|42
1605128100000|2020-11-11 20:55:00|870.3|865.3|869.8|864.8|870.3|865.3|869.7|864.7|19
1605132000000|2020-11-11 22:00:00|873.5|861.9|873.5|861.9|873.5|861.9|873.5|861.9|1
1605135600000|2020-11-11 23:00:00|876.7|858.7|870.6|865.6|878.7|866.6|870.6|857.1|59
1605135900000|2020-11-11 23:05:00|870.4|865.4|869.9|864.9|870.5|865.5|869.8|864.8|8
1605136200000|2020-11-11 23:10:00|869.8|864.8|869.1|864.1|869.8|864.8|869.1|864.1|5
1605136500000|2020-11-11 23:15:00|869.3|864.3|869|864|869.3|864.3|868.5|863.5|12
1605136800000|2020-11-11 23:20:00|868.9|863.9|868.7|863.7|868.9|863.9|868.7|863.7|3
1605137100000|2020-11-11 23:25:00|868.6|863.6|868.6|863.6|868.6|863.6|868.6|863.6|1
1605137400000|2020-11-11 23:30:00|867.9|862.9|868.5|863.5|868.5|863.5|867.9|862.9|10
1605137700000|2020-11-11 23:35:00|868.6|863.6|869.5|864.5|869.9|864.9|868.5|863.5|26
1605138000000|2020-11-11 23:40:00|869.6|864.6|869.8|864.8|870.7|865.7|868.8|863.8|31
1605138300000|2020-11-11 23:45:00|869.5|864.5|870.4|865.4|870.6|865.6|868.9|863.9|26
1605138600000|2020-11-11 23:50:00|870.5|865.5|870.6|865.6|870.8|865.8|870.3|865.3|12
1605138900000|2020-11-11 23:55:00|870.7|865.7|870.5|865.5|871.9|866.9|870.4|865.4|17
1605139200000|2020-11-12 00:00:00|870.4|865.4|870.5|865.5|871.1|866.1|870.1|865.1|20
1605139500000|2020-11-12 00:05:00|870.4|865.4|870.2|865.2|870.4|865.4|870.1|865.1|11
1605139800000|2020-11-12 00:10:00|870.3|865.3|869.1|864.1|870.4|865.4|869|864|19
1605140100000|2020-11-12 00:15:00|869.3|864.3|869.3|864.3|869.5|864.5|869.2|864.2|7
1605140400000|2020-11-12 00:20:00|869.2|864.2|869.8|864.8|869.8|864.8|869.2|864.2|17
1605140700000|2020-11-12 00:25:00|869.9|864.9|869.8|864.8|870|865|869.6|864.6|20
1605141000000|2020-11-12 00:30:00|869.7|864.7|870.4|865.4|870.4|865.4|869.3|864.3|23
1605141300000|2020-11-12 00:35:00|870.3|865.3|870.8|865.8|871.3|866.3|870.3|865.3|31
1605141600000|2020-11-12 00:40:00|870.9|865.9|871.5|866.5|871.7|866.7|870.9|865.9|19
1605141900000|2020-11-12 00:45:00|871.6|866.6|871.9|866.9|872.5|867.5|871.4|866.4|12
1605142200000|2020-11-12 00:50:00|871.8|866.8|871.7|866.7|871.9|866.9|871.5|866.5|15
1605142500000|2020-11-12 00:55:00|871.6|866.6|871.3|866.3|871.6|866.6|871|866|15
1605142800000|2020-11-12 01:00:00|871.1|866.1|871.1|866.1|871.2|866.2|869.6|864.6|93
1605143100000|2020-11-12 01:05:00|871.2|866.2|871.9|866.9|872.5|867.5|871|866|48
1605143400000|2020-11-12 01:10:00|872|867|871.9|866.9|872.6|867.6|871.7|866.7|50
1605143700000|2020-11-12 01:15:00|871.8|866.8|870.9|865.9|872.1|867.1|870.3|865.3|35
1605144000000|2020-11-12 01:20:00|870.8|865.8|872.4|867.4|872.4|867.4|870.7|865.7|33
1605144300000|2020-11-12 01:25:00|872.2|867.2|872.4|867.4|872.6|867.6|871.8|866.8|44
1605144600000|2020-11-12 01:30:00|872.5|867.5|872.2|867.2|872.7|867.7|871.9|866.9|33
1605144900000|2020-11-12 01:35:00|872.4|867.4|871.7|866.7|872.7|867.7|871.6|866.6|44
1605145200000|2020-11-12 01:40:00|871.6|866.6|872.2|867.2|872.4|867.4|871.6|866.6|42
1605145500000|2020-11-12 01:45:00|872.3|867.3|873.1|868.1|873.3|868.3|872|867|41
1605145800000|2020-11-12 01:50:00|873.2|868.2|872|867|873.7|868.7|872|867|45
1605146100000|2020-11-12 01:55:00|872.1|867.1|873|868|873.2|868.2|872.1|867.1|44
1605146400000|2020-11-12 02:00:00|873.2|868.2|871.9|866.9|873.9|868.9|871.9|866.9|58
1605146700000|2020-11-12 02:05:00|872|867|871.5|866.5|872.2|867.2|870.8|865.8|58
1605147000000|2020-11-12 02:10:00|871.7|866.7|870.7|865.7|871.7|866.7|870.7|865.7|31
1605147300000|2020-11-12 02:15:00|870.6|865.6|871|866|871.4|866.4|870.5|865.5|22
1605147600000|2020-11-12 02:20:00|871.2|866.2|871.8|866.8|871.9|866.9|871|866|34
1605147900000|2020-11-12 02:25:00|871.9|866.9|871.1|866.1|871.9|866.9|871.1|866.1|14
1605148200000|2020-11-12 02:30:00|871.2|866.2|871.7|866.7|871.7|866.7|871.2|866.2|13
1605148500000|2020-11-12 02:35:00|871.6|866.6|871.5|866.5|871.7|866.7|871.2|866.2|22
1605148800000|2020-11-12 02:40:00|871.6|866.6|871.3|866.3|871.8|866.8|871.3|866.3|15
1605149100000|2020-11-12 02:45:00|871.2|866.2|873|868|873.3|868.3|871|866|40
1605149400000|2020-11-12 02:50:00|872.9|867.9|873.2|868.2|873.5|868.5|872.9|867.9|23
1605149700000|2020-11-12 02:55:00|873.3|868.3|873.2|868.2|873.3|868.3|872.6|867.6|29
1605150000000|2020-11-12 03:00:00|873.1|868.1|873.2|868.2|873.2|868.2|873|868|14
1605150300000|2020-11-12 03:05:00|873|868|872.5|867.5|873.2|868.2|872.3|867.3|20
1605150600000|2020-11-12 03:10:00|872.6|867.6|873.1|868.1|873.1|868.1|872.2|867.2|33
1605150900000|2020-11-12 03:15:00|873.3|868.3|873.7|868.7|874.5|869.5|873.2|868.2|24
1605151200000|2020-11-12 03:20:00|873.8|868.8|873.7|868.7|874.2|869.2|873.6|868.6|31
1605151500000|2020-11-12 03:25:00|873.8|868.8|873.8|868.8|874.2|869.2|873.4|868.4|37
1605151800000|2020-11-12 03:30:00|873.7|868.7|872.7|867.7|874.1|869.1|872.6|867.6|28
1605152100000|2020-11-12 03:35:00|872.6|867.6|872.6|867.6|872.7|867.7|871.6|866.6|40
1605152400000|2020-11-12 03:40:00|872.7|867.7|872.9|867.9|873.5|868.5|872.7|867.7|38
1605152700000|2020-11-12 03:45:00|872.8|867.8|872.9|867.9|873|868|872.3|867.3|19
1605153000000|2020-11-12 03:50:00|873|868|872.5|867.5|873.1|868.1|872|867|26
1605153300000|2020-11-12 03:55:00|872.7|867.7|872.5|867.5|873.3|868.3|872.3|867.3|20
1605153600000|2020-11-12 04:00:00|872.7|867.7|873|868|873.5|868.5|872.6|867.6|36
1605153900000|2020-11-12 04:05:00|873.1|868.1|872.5|867.5|873.2|868.2|872.1|867.1|27
1605154200000|2020-11-12 04:10:00|872.4|867.4|871.8|866.8|872.7|867.7|871.8|866.8|19
1605154500000|2020-11-12 04:15:00|871.7|866.7|872.5|867.5|872.7|867.7|871.7|866.7|24
1605154800000|2020-11-12 04:20:00|872.7|867.7|873.3|868.3|873.3|868.3|872.3|867.3|14
1605155100000|2020-11-12 04:25:00|873.1|868.1|872.8|867.8|873.3|868.3|872.6|867.6|9
1605155400000|2020-11-12 04:30:00|872.6|867.6|871.6|866.6|872.6|867.6|871.5|866.5|9
1605155700000|2020-11-12 04:35:00|871.5|866.5|871.5|866.5|871.7|866.7|871.3|866.3|14
1605156000000|2020-11-12 04:40:00|871.6|866.6|872|867|872.2|867.2|871.4|866.4|11
1605156300000|2020-11-12 04:45:00|872.1|867.1|871.7|866.7|872.1|867.1|871.5|866.5|17
1605156600000|2020-11-12 04:50:00|871.6|866.6|872.2|867.2|872.2|867.2|871.4|866.4|21
1605156900000|2020-11-12 04:55:00|872.1|867.1|872.1|867.1|872.4|867.4|871.6|866.6|36
1605157200000|2020-11-12 05:00:00|872|867|872.1|867.1|872.3|867.3|871.5|866.5|25
1605157500000|2020-11-12 05:05:00|872|867|873.2|868.2|873.3|868.3|872|867|25
1605157800000|2020-11-12 05:10:00|873.1|868.1|873.1|868.1|873.3|868.3|872.9|867.9|23
1605158100000|2020-11-12 05:15:00|873.3|868.3|873.4|868.4|873.6|868.6|873.1|868.1|23
1605158400000|2020-11-12 05:20:00|873.5|868.5|874.1|869.1|874.1|869.1|873.3|868.3|20
1605158700000|2020-11-12 05:25:00|874|869|874.2|869.2|874.2|869.2|873.6|868.6|29
1605159000000|2020-11-12 05:30:00|874.1|869.1|872.3|867.3|874.4|869.4|872.1|867.1|72
1605159300000|2020-11-12 05:35:00|872.2|867.2|871.3|866.3|872.3|867.3|871.2|866.2|41
1605159600000|2020-11-12 05:40:00|871.4|866.4|872.1|867.1|872.6|867.6|870.8|865.8|51
1605159900000|2020-11-12 05:45:00|871.9|866.9|872|867|872.1|867.1|871.3|866.3|31
1605160200000|2020-11-12 05:50:00|872.1|867.1|872.4|867.4|872.8|867.8|872.1|867.1|26
1605160500000|2020-11-12 05:55:00|872.3|867.3|872.3|867.3|872.6|867.6|871.6|866.6|72
1605160800000|2020-11-12 06:00:00|872.4|867.4|872.1|867.1|873.3|868.3|871.9|866.9|55
1605161100000|2020-11-12 06:05:00|872.3|867.3|871.8|866.8|872.9|867.9|871.8|866.8|38
1605161400000|2020-11-12 06:10:00|871.7|866.7|871.2|866.2|872.4|867.4|871.2|866.2|40
1605161700000|2020-11-12 06:15:00|870.8|865.8|870.5|865.5|871.4|866.4|870.3|865.3|50
1605162000000|2020-11-12 06:20:00|870.4|865.4|869.6|864.6|871|866|869.5|864.5|57
1605162300000|2020-11-12 06:25:00|869.4|864.4|870.8|865.8|870.9|865.9|869.1|864.1|29
1605162600000|2020-11-12 06:30:00|870.9|865.9|869.6|864.6|870.9|865.9|868.8|863.8|44
1605162900000|2020-11-12 06:35:00|869.7|864.7|870.9|865.9|870.9|865.9|869.2|864.2|52
1605163200000|2020-11-12 06:40:00|871|866|871|866|871.3|866.3|870.5|865.5|26
1605163500000|2020-11-12 06:45:00|871.1|866.1|871.2|866.2|871.7|866.7|870.8|865.8|37
1605163800000|2020-11-12 06:50:00|871|866|871|866|871.4|866.4|870.6|865.6|25
1605164100000|2020-11-12 06:55:00|871.1|866.1|870.2|865.2|871.3|866.3|870.2|865.2|28
1605164400000|2020-11-12 07:00:00|870.3|865.3|870.5|865.5|870.7|865.7|869.4|864.4|46
1605164700000|2020-11-12 07:05:00|870.6|865.6|871.7|866.7|871.9|866.9|870.4|865.4|37
1605165000000|2020-11-12 07:10:00|871.8|866.8|872.4|867.4|872.7|867.7|871.8|866.8|19
1605165300000|2020-11-12 07:15:00|872.5|867.5|872|867|873|868|871.7|866.7|33
1605165600000|2020-11-12 07:20:00|871.8|866.8|871.7|866.7|871.9|866.9|871.2|866.2|41
1605165900000|2020-11-12 07:25:00|871.8|866.8|871.7|866.7|872|867|871.6|866.6|13
1605166200000|2020-11-12 07:30:00|871.8|866.8|870.6|865.6|871.8|866.8|870.4|865.4|34
1605166500000|2020-11-12 07:35:00|870.7|865.7|872.5|867.5|872.5|867.5|870.7|865.7|39
1605166800000|2020-11-12 07:40:00|872.4|867.4|872|867|872.6|867.6|871.3|866.3|34
1605167100000|2020-11-12 07:45:00|871.8|866.8|869.9|864.9|871.8|866.8|869.4|864.4|91
1605167400000|2020-11-12 07:50:00|869.8|864.8|870.8|865.8|870.8|865.8|869.1|864.1|87
1605167700000|2020-11-12 07:55:00|870.9|865.9|870.4|865.4|871|866|869.7|864.7|60
1605168000000|2020-11-12 08:00:00|870.6|865.6|870.4|865.4|872.1|867.1|870.4|865.4|77
1605168300000|2020-11-12 08:05:00|870.3|865.3|871.8|866.8|872.2|867.2|870.2|865.2|64
1605168600000|2020-11-12 08:10:00|871.7|866.7|871.7|866.7|872.9|867.9|871.5|866.5|41
1605168900000|2020-11-12 08:15:00|871.5|866.5|870.5|865.5|871.8|866.8|870|865|50
1605169200000|2020-11-12 08:20:00|870.4|865.4|869.1|864.1|870.8|865.8|868.7|863.7|33
1605169500000|2020-11-12 08:25:00|869|864|870.4|865.4|870.4|865.4|868.7|863.7|55
1605169800000|2020-11-12 08:30:00|870.3|865.3|871.2|866.2|871.2|866.2|869.3|864.3|47
1605170100000|2020-11-12 08:35:00|871.3|866.3|871.8|866.8|871.8|866.8|870.9|865.9|39
1605170400000|2020-11-12 08:40:00|871.9|866.9|871.8|866.8|872.3|867.3|871.6|866.6|47
1605170700000|2020-11-12 08:45:00|871.9|866.9|873.1|868.1|873.3|868.3|871.4|866.4|46
1605171000000|2020-11-12 08:50:00|873.2|868.2|873.1|868.1|873.6|868.6|872.5|867.5|65
1605171300000|2020-11-12 08:55:00|873|868|872.5|867.5|873.1|868.1|872.2|867.2|59
1605171600000|2020-11-12 09:00:00|872.6|867.6|871.9|866.9|872.9|867.9|871.9|866.9|42
1605171900000|2020-11-12 09:05:00|872.1|867.1|872|867|872.3|867.3|871.4|866.4|66
1605172200000|2020-11-12 09:10:00|872.1|867.1|870.9|865.9|872.4|867.4|870.5|865.5|53
1605172500000|2020-11-12 09:15:00|871|866|871.6|866.6|872.1|867.1|870.8|865.8|40
1605172800000|2020-11-12 09:20:00|871.5|866.5|872.2|867.2|872.4|867.4|871.5|866.5|53
1605173100000|2020-11-12 09:25:00|872.3|867.3|873.9|868.9|873.9|868.9|872|867|60
1605173400000|2020-11-12 09:30:00|874|869|875.1|870.1|875.4|870.4|874|869|81
1605173700000|2020-11-12 09:35:00|875.2|870.2|875.9|870.9|876.2|871.2|874.9|869.9|39
1605174000000|2020-11-12 09:40:00|875.8|870.8|876.6|871.6|876.9|871.9|875.8|870.8|47
1605174300000|2020-11-12 09:45:00|876.5|871.5|876.7|871.7|877.3|872.3|876.2|871.2|50
1605174600000|2020-11-12 09:50:00|876.8|871.8|876.1|871.1|877|872|875.7|870.7|53
1605174900000|2020-11-12 09:55:00|875.9|870.9|875.8|870.8|876.3|871.3|875.7|870.7|42
1605175200000|2020-11-12 10:00:00|875.9|870.9|876|871|876.3|871.3|875.4|870.4|44
1605175500000|2020-11-12 10:05:00|875.7|870.7|876.1|871.1|876.2|871.2|875.5|870.5|33
1605175800000|2020-11-12 10:10:00|876.2|871.2|876|871|876.4|871.4|875.7|870.7|41
1605176100000|2020-11-12 10:15:00|876.2|871.2|876.7|871.7|876.8|871.8|875.7|870.7|43
1605176400000|2020-11-12 10:20:00|876.6|871.6|876|871|877|872|875.8|870.8|27
1605176700000|2020-11-12 10:25:00|876.1|871.1|875.3|870.3|876.1|871.1|875.1|870.1|45
1605177000000|2020-11-12 10:30:00|875.2|870.2|875.3|870.3|875.9|870.9|874.9|869.9|56
1605177300000|2020-11-12 10:35:00|875.4|870.4|875.9|870.9|876|871|875.1|870.1|41
1605177600000|2020-11-12 10:40:00|875.8|870.8|876.1|871.1|876.9|871.9|875.6|870.6|71
1605177900000|2020-11-12 10:45:00|876|871|875.3|870.3|876.5|871.5|875.1|870.1|42
1605178200000|2020-11-12 10:50:00|875.2|870.2|873.9|868.9|875.7|870.7|873.9|868.9|48
1605178500000|2020-11-12 10:55:00|874|869|874.1|869.1|874.4|869.4|873.7|868.7|41
1605178800000|2020-11-12 11:00:00|874|869|875|870|875.1|870.1|874|869|28
1605179100000|2020-11-12 11:05:00|875.3|870.3|876.1|871.1|876.5|871.5|875.3|870.3|37
1605179400000|2020-11-12 11:10:00|876.3|871.3|878.1|873.1|878.2|873.2|876.2|871.2|49
1605179700000|2020-11-12 11:15:00|878|873|878.3|873.3|878.9|873.9|877.9|872.9|62
1605180000000|2020-11-12 11:20:00|878.2|873.2|877|872|878.7|873.7|876.5|871.5|74
1605180300000|2020-11-12 11:25:00|877.1|872.1|878|873|878.2|873.2|877.1|872.1|39
1605180600000|2020-11-12 11:30:00|877.9|872.9|878.4|873.4|879|874|877.9|872.9|66
1605180900000|2020-11-12 11:35:00|878.5|873.5|878.3|873.3|878.9|873.9|877.8|872.8|30
1605181200000|2020-11-12 11:40:00|878.4|873.4|879.3|874.3|879.7|874.7|878.4|873.4|36
1605181500000|2020-11-12 11:45:00|879.4|874.4|877.8|872.8|880.5|875.5|876.9|871.9|72
1605181800000|2020-11-12 11:50:00|877.5|872.5|877.1|872.1|878.5|873.5|877|872|56
1605182100000|2020-11-12 11:55:00|877|872|876.4|871.4|877.1|872.1|876|871|55
1605182400000|2020-11-12 12:00:00|876.5|871.5|875.8|870.8|877.1|872.1|875.7|870.7|66
1605182700000|2020-11-12 12:05:00|875.9|870.9|875.2|870.2|876.2|871.2|874.6|869.6|68
1605183000000|2020-11-12 12:10:00|875.4|870.4|874.1|869.1|875.6|870.6|873.3|868.3|50
1605183300000|2020-11-12 12:15:00|874.2|869.2|875.1|870.1|875.4|870.4|874|869|47
1605183600000|2020-11-12 12:20:00|874.9|869.9|874.4|869.4|875.3|870.3|873.6|868.6|57
1605183900000|2020-11-12 12:25:00|874.3|869.3|875.1|870.1|875.2|870.2|873.9|868.9|38
1605184200000|2020-11-12 12:30:00|875.2|870.2|875.3|870.3|875.5|870.5|875.2|870.2|18
1605184500000|2020-11-12 12:35:00|875.4|870.4|876.3|871.3|876.7|871.7|875.1|870.1|27
1605184800000|2020-11-12 12:40:00|876.7|871.7|876.4|871.4|877.1|872.1|875.9|870.9|49
1605185100000|2020-11-12 12:45:00|876.5|871.5|876.2|871.2|876.7|871.7|876|871|29
1605185400000|2020-11-12 12:50:00|876.1|871.1|874.3|869.3|876.2|871.2|874.1|869.1|54
1605185700000|2020-11-12 12:55:00|874.4|869.4|873.5|868.5|874.4|869.4|873.2|868.2|37
1605186000000|2020-11-12 13:00:00|873.6|868.6|873.2|868.2|873.8|868.8|872.7|867.7|99
1605186300000|2020-11-12 13:05:00|873.1|868.1|873|868|873.9|868.9|872.9|867.9|63
1605186600000|2020-11-12 13:10:00|872.9|867.9|870.3|865.3|872.9|867.9|870.1|865.1|58
1605186900000|2020-11-12 13:15:00|870.5|865.5|872|867|872|867|870.5|865.5|44
1605187200000|2020-11-12 13:20:00|871.8|866.8|873.4|868.4|873.5|868.5|870.3|865.3|76
1605187500000|2020-11-12 13:25:00|873.3|868.3|873.2|868.2|873.4|868.4|873.1|868.1|10
1605187800000|2020-11-12 13:30:00|873.3|868.3|875.2|870.2|875.3|870.3|872.8|867.8|101
1605188100000|2020-11-12 13:35:00|875.3|870.3|874.5|869.5|875.8|870.8|873.6|868.6|77
1605188400000|2020-11-12 13:40:00|874.6|869.6|877.2|872.2|877.2|872.2|873.9|868.9|90
1605188700000|2020-11-12 13:45:00|877.1|872.1|875.3|870.3|877.3|872.3|875.3|870.3|72
1605189000000|2020-11-12 13:50:00|875.5|870.5|878.1|873.1|878.4|873.4|875.2|870.2|98
1605189300000|2020-11-12 13:55:00|878.3|873.3|878.8|873.8|879.3|874.3|878|873|129
1605189600000|2020-11-12 14:00:00|878.9|873.9|878.9|873.9|880.7|875.7|877.9|872.9|148
1605189900000|2020-11-12 14:05:00|878.8|873.8|880|875|880|875|878.8|873.8|91
1605190200000|2020-11-12 14:10:00|880.2|875.2|880.3|875.3|881.3|876.3|879.4|874.4|87
1605190500000|2020-11-12 14:15:00|880.4|875.4|879.5|874.5|880.8|875.8|879.5|874.5|73
1605190800000|2020-11-12 14:20:00|879.4|874.4|880.3|875.3|880.8|875.8|879.4|874.4|80
1605191100000|2020-11-12 14:25:00|880.1|875.1|880.4|875.4|880.9|875.9|879.6|874.6|80
1605191400000|2020-11-12 14:30:00|880.6|875.6|882|877|882.5|877.5|879.4|874.4|197
1605191700000|2020-11-12 14:35:00|882.1|877.1|882.5|877.5|883.3|878.3|880.2|875.2|133
1605192000000|2020-11-12 14:40:00|882.6|877.6|882|877|883.5|878.5|881.3|876.3|129
1605192300000|2020-11-12 14:45:00|882.1|877.1|880.5|875.5|883.2|878.2|880.4|875.4|129
1605192600000|2020-11-12 14:50:00|880.4|875.4|882.7|877.7|882.9|877.9|880.3|875.3|104
1605192900000|2020-11-12 14:55:00|882.8|877.8|882.8|877.8|883.4|878.4|881.6|876.6|100
1605193200000|2020-11-12 15:00:00|882.7|877.7|881.4|876.4|883.8|878.8|881.2|876.2|160
1605193500000|2020-11-12 15:05:00|881.6|876.6|883.5|878.5|883.7|878.7|881.5|876.5|115
1605193800000|2020-11-12 15:10:00|883.6|878.6|884.3|879.3|884.5|879.5|883.1|878.1|83
1605194100000|2020-11-12 15:15:00|884.4|879.4|887.9|882.9|888.8|883.8|884.3|879.3|172
1605194400000|2020-11-12 15:20:00|888.1|883.1|887.4|882.4|888.5|883.5|886.4|881.4|130
1605194700000|2020-11-12 15:25:00|886.4|881.4|886.3|881.3|887.4|882.4|884.1|879.1|152
1605195000000|2020-11-12 15:30:00|886.5|881.5|888.3|883.3|889.3|884.3|886.1|881.1|154
1605195300000|2020-11-12 15:35:00|888.4|883.4|887.3|882.3|888.6|883.6|886.5|881.5|97
1605195600000|2020-11-12 15:40:00|887.5|882.5|887.6|882.6|887.8|882.8|887|882|79
1605195900000|2020-11-12 15:45:00|887.5|882.5|888|883|888.8|883.8|887.1|882.1|70
1605196200000|2020-11-12 15:50:00|888.1|883.1|886.6|881.6|888.8|883.8|886.6|881.6|80
1605196500000|2020-11-12 15:55:00|886.7|881.7|887.7|882.7|888|883|886.7|881.7|83
1605196800000|2020-11-12 16:00:00|887.6|882.6|888.6|883.6|888.8|883.8|887.5|882.5|67
1605197100000|2020-11-12 16:05:00|888.2|883.2|887.4|882.4|888.6|883.6|887.2|882.2|121
1605197400000|2020-11-12 16:10:00|887.3|882.3|886.1|881.1|887.3|882.3|886.1|881.1|90
1605197700000|2020-11-12 16:15:00|886.2|881.2|887|882|887.2|882.2|885.6|880.6|87
1605198000000|2020-11-12 16:20:00|886.9|881.9|886.5|881.5|887.1|882.1|885.9|880.9|71
1605198300000|2020-11-12 16:25:00|886.3|881.3|887.2|882.2|887.5|882.5|886|881|52
1605198600000|2020-11-12 16:30:00|887.3|882.3|886.2|881.2|887.5|882.5|886.1|881.1|52
1605198900000|2020-11-12 16:35:00|886.3|881.3|886|881|886.7|881.7|885.6|880.6|74
1605199200000|2020-11-12 16:40:00|885.9|880.9|885.3|880.3|885.9|880.9|885.2|880.2|64
1605199500000|2020-11-12 16:45:00|885.4|880.4|884.8|879.8|885.8|880.8|884.8|879.8|62
1605199800000|2020-11-12 16:50:00|884.7|879.7|886.3|881.3|886.4|881.4|884.1|879.1|50
1605200100000|2020-11-12 16:55:00|886.4|881.4|886.1|881.1|886.4|881.4|886.1|881.1|28
1605200400000|2020-11-12 17:00:00|886.2|881.2|886.2|881.2|886.3|881.3|885.7|880.7|56
1605200700000|2020-11-12 17:05:00|886.3|881.3|886.4|881.4|886.5|881.5|885.8|880.8|30
1605201000000|2020-11-12 17:10:00|886.3|881.3|887.4|882.4|887.6|882.6|886.3|881.3|32
1605201300000|2020-11-12 17:15:00|887.3|882.3|887.5|882.5|887.8|882.8|887.1|882.1|45
1605201600000|2020-11-12 17:20:00|887.6|882.6|887.8|882.8|888|883|887.3|882.3|37
1605201900000|2020-11-12 17:25:00|887.9|882.9|887.4|882.4|887.9|882.9|887.1|882.1|59
1605202200000|2020-11-12 17:30:00|887.6|882.6|887.6|882.6|888.2|883.2|887.1|882.1|52
1605202500000|2020-11-12 17:35:00|887.8|882.8|887.7|882.7|888.4|883.4|887.6|882.6|52
1605202800000|2020-11-12 17:40:00|887.8|882.8|887.8|882.8|888.1|883.1|887.7|882.7|38
1605203100000|2020-11-12 17:45:00|887.9|882.9|887.8|882.8|888.1|883.1|887.7|882.7|55
1605203400000|2020-11-12 17:50:00|887.9|882.9|888.3|883.3|888.3|883.3|886.7|881.7|84
1605203700000|2020-11-12 17:55:00|888.2|883.2|886.6|881.6|888.3|883.3|886.5|881.5|78
1605204000000|2020-11-12 18:00:00|886.4|881.4|887.5|882.5|887.8|882.8|885.1|880.1|160
1605204300000|2020-11-12 18:05:00|887.6|882.6|886.3|881.3|887.8|882.8|886.1|881.1|68
1605204600000|2020-11-12 18:10:00|886.4|881.4|886.2|881.2|886.5|881.5|884.5|879.5|73
1605204900000|2020-11-12 18:15:00|886.1|881.1|886|881|886.1|881.1|884.6|879.6|53
1605205200000|2020-11-12 18:20:00|885.8|880.8|885.2|880.2|886.5|881.5|885|880|48
1605205500000|2020-11-12 18:25:00|885.1|880.1|885.2|880.2|885.7|880.7|885|880|44
1605205800000|2020-11-12 18:30:00|885.1|880.1|886.4|881.4|886.8|881.8|885.1|880.1|59
1605206100000|2020-11-12 18:35:00|886.2|881.2|887.1|882.1|887.5|882.5|886.2|881.2|25
1605206400000|2020-11-12 18:40:00|887|882|886.8|881.8|887.3|882.3|886.4|881.4|36
1605206700000|2020-11-12 18:45:00|886.9|881.9|886.6|881.6|886.9|881.9|886.4|881.4|33
1605207000000|2020-11-12 18:50:00|886.8|881.8|886.7|881.7|887.6|882.6|886.6|881.6|34
1605207300000|2020-11-12 18:55:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|46
1605207600000|2020-11-12 19:00:00|887.3|882.3|887.7|882.7|888.1|883.1|887.2|882.2|51
1605207900000|2020-11-12 19:05:00|887.6|882.6|886.4|881.4|887.7|882.7|886.4|881.4|49
1605208200000|2020-11-12 19:10:00|886.5|881.5|885.1|880.1|886.8|881.8|885|880|36
1605208500000|2020-11-12 19:15:00|885.3|880.3|884.4|879.4|885.3|880.3|884.3|879.3|39
1605208800000|2020-11-12 19:20:00|884.3|879.3|884.2|879.2|884.7|879.7|884|879|52
1605209100000|2020-11-12 19:25:00|884.1|879.1|884|879|884.4|879.4|884|879|17
1605209400000|2020-11-12 19:30:00|883.9|878.9|884.8|879.8|885.1|880.1|883.8|878.8|36
1605209700000|2020-11-12 19:35:00|884.9|879.9|886|881|886|881|884.9|879.9|35
1605210000000|2020-11-12 19:40:00|885.9|880.9|885.3|880.3|886.1|881.1|885.3|880.3|41
1605210300000|2020-11-12 19:45:00|885.4|880.4|884.4|879.4|885.4|880.4|884.1|879.1|34
1605210600000|2020-11-12 19:50:00|884.2|879.2|883.9|878.9|884.6|879.6|883.9|878.9|60
1605210900000|2020-11-12 19:55:00|884|879|884.9|879.9|885|880|883.8|878.8|41
1605211200000|2020-11-12 20:00:00|884.4|879.4|882.9|877.9|884.5|879.5|882.9|877.9|67
1605211500000|2020-11-12 20:05:00|882.8|877.8|882.9|877.9|883.5|878.5|882.7|877.7|50
1605211800000|2020-11-12 20:10:00|882.8|877.8|883|878|883.1|878.1|882.7|877.7|30
1605212100000|2020-11-12 20:15:00|882.9|877.9|883.5|878.5|883.9|878.9|882.9|877.9|43
1605212400000|2020-11-12 20:20:00|883.4|878.4|883.1|878.1|883.7|878.7|882.9|877.9|61
1605212700000|2020-11-12 20:25:00|883.2|878.2|882.8|877.8|883.2|878.2|882.8|877.8|22
1605213000000|2020-11-12 20:30:00|882.6|877.6|882.6|877.6|883.1|878.1|882.6|877.6|29
1605213300000|2020-11-12 20:35:00|882.7|877.7|883|878|883.1|878.1|882.3|877.3|45
1605213600000|2020-11-12 20:40:00|882.9|877.9|882.7|877.7|883.2|878.2|882.5|877.5|63
1605213900000|2020-11-12 20:45:00|882.8|877.8|882.4|877.4|882.9|877.9|882.1|877.1|30
1605214200000|2020-11-12 20:50:00|882.5|877.5|882.9|877.9|883.1|878.1|882.4|877.4|52
1605214500000|2020-11-12 20:55:00|882.8|877.8|882.9|877.9|883.3|878.3|882.6|877.6|50
1605218400000|2020-11-12 22:00:00|888|877.8|888|877.8|888|877.8|888|877.8|1
1605222000000|2020-11-12 23:00:00|891.9|873.9|884.1|879.1|891.9|879.4|884.1|872.1|39
1605222300000|2020-11-12 23:05:00|884.2|879.2|884.5|879.5|884.5|879.5|884.1|879.1|11
1605222600000|2020-11-12 23:10:00|884.4|879.4|884.3|879.3|884.7|879.7|884.2|879.2|16
1605222900000|2020-11-12 23:15:00|883.9|878.9|884|879|884.4|879.4|883.9|878.9|9
1605223200000|2020-11-12 23:20:00|884.2|879.2|883.8|878.8|884.2|879.2|883.7|878.7|20
1605223500000|2020-11-12 23:25:00|883.9|878.9|884.2|879.2|884.2|879.2|883.9|878.9|13
1605223800000|2020-11-12 23:30:00|884.3|879.3|884.7|879.7|884.9|879.9|884.2|879.2|18
1605224100000|2020-11-12 23:35:00|884.6|879.6|884.4|879.4|884.8|879.8|884.4|879.4|24
1605224400000|2020-11-12 23:40:00|884.5|879.5|885.1|880.1|885.2|880.2|884.5|879.5|15
1605224700000|2020-11-12 23:45:00|885|880|884.1|879.1|885|880|884|879|27
1605225000000|2020-11-12 23:50:00|884|879|883.3|878.3|884|879|883.1|878.1|12
1605225300000|2020-11-12 23:55:00|883.2|878.2|883.6|878.6|883.7|878.7|883.1|878.1|14
1605225600000|2020-11-13 00:00:00|883.5|878.5|884.3|879.3|884.5|879.5|883.1|878.1|24
1605225900000|2020-11-13 00:05:00|884|879|883.8|878.8|884.1|879.1|883.7|878.7|9
1605226200000|2020-11-13 00:10:00|883.7|878.7|884.5|879.5|884.5|879.5|883.6|878.6|19
1605226500000|2020-11-13 00:15:00|884.3|879.3|884.2|879.2|884.4|879.4|884.1|879.1|15
1605226800000|2020-11-13 00:20:00|884.1|879.1|884.5|879.5|884.5|879.5|883.5|878.5|29
1605227100000|2020-11-13 00:25:00|884.6|879.6|884.8|879.8|884.8|879.8|884.5|879.5|7
1605227400000|2020-11-13 00:30:00|884.6|879.6|885.2|880.2|885.4|880.4|884.2|879.2|35
1605227700000|2020-11-13 00:35:00|884.9|879.9|884.6|879.6|884.9|879.9|884.3|879.3|19
1605228000000|2020-11-13 00:40:00|884.8|879.8|884.7|879.7|884.8|879.8|884.4|879.4|14
1605228300000|2020-11-13 00:45:00|884.8|879.8|885.5|880.5|885.9|880.9|884.6|879.6|19
1605228600000|2020-11-13 00:50:00|885.6|880.6|885.6|880.6|885.9|880.9|885.3|880.3|25
1605228900000|2020-11-13 00:55:00|885.5|880.5|885.8|880.8|886.4|881.4|885.5|880.5|23
1605229200000|2020-11-13 01:00:00|885.6|880.6|887.1|882.1|887.6|882.6|885.4|880.4|37
1605229500000|2020-11-13 01:05:00|887|882|887.1|882.1|887.3|882.3|886.3|881.3|23
1605229800000|2020-11-13 01:10:00|887.2|882.2|888.9|883.9|889|884|887.1|882.1|37
1605230100000|2020-11-13 01:15:00|889.1|884.1|889.6|884.6|890.8|885.8|888.9|883.9|55
1605230400000|2020-11-13 01:20:00|889.5|884.5|889.5|884.5|889.9|884.9|888.9|883.9|44
1605230700000|2020-11-13 01:25:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|28
1605231000000|2020-11-13 01:30:00|889.7|884.7|888.9|883.9|889.9|884.9|888.1|883.1|82
1605231300000|2020-11-13 01:35:00|888.8|883.8|888.5|883.5|889.8|884.8|888.2|883.2|77
1605231600000|2020-11-13 01:40:00|888.4|883.4|888.8|883.8|889.7|884.7|888.2|883.2|44
1605231900000|2020-11-13 01:45:00|888.7|883.7|890.1|885.1|890.3|885.3|888.4|883.4|37
1605232200000|2020-11-13 01:50:00|889.7|884.7|889.1|884.1|889.8|884.8|888.8|883.8|35
1605232500000|2020-11-13 01:55:00|889.5|884.5|889.1|884.1|889.5|884.5|888.5|883.5|48
1605232800000|2020-11-13 02:00:00|889|884|889.1|884.1|889.9|884.9|888.8|883.8|41
1605233100000|2020-11-13 02:05:00|889|884|890.1|885.1|890.2|885.2|889|884|38
1605233400000|2020-11-13 02:10:00|890|885|889.1|884.1|890.1|885.1|889.1|884.1|25
1605233700000|2020-11-13 02:15:00|889.2|884.2|889.2|884.2|889.8|884.8|889|884|32
1605234000000|2020-11-13 02:20:00|889.3|884.3|888.8|883.8|889.6|884.6|888.8|883.8|29
1605234300000|2020-11-13 02:25:00|889|884|888.5|883.5|889.1|884.1|888.3|883.3|16
1605234600000|2020-11-13 02:30:00|888.4|883.4|889.1|884.1|889.1|884.1|888|883|12
1605234900000|2020-11-13 02:35:00|888.7|883.7|889.9|884.9|890|885|888.6|883.6|11
1605235200000|2020-11-13 02:40:00|890.1|885.1|890.5|885.5|890.6|885.6|890|885|30
1605235500000|2020-11-13 02:45:00|890.4|885.4|889.8|884.8|890.7|885.7|889.3|884.3|34
1605235800000|2020-11-13 02:50:00|889.7|884.7|890.6|885.6|890.7|885.7|889.7|884.7|78
1605236100000|2020-11-13 02:55:00|890.7|885.7|890.1|885.1|890.7|885.7|890|885|23
1605236400000|2020-11-13 03:00:00|890.2|885.2|890.4|885.4|890.5|885.5|890.1|885.1|14
1605236700000|2020-11-13 03:05:00|890.3|885.3|890.5|885.5|890.6|885.6|890|885|30
1605237000000|2020-11-13 03:10:00|890.6|885.6|889.9|884.9|890.6|885.6|889.7|884.7|12
1605237300000|2020-11-13 03:15:00|889.8|884.8|889.2|884.2|889.8|884.8|889.2|884.2|25
1605237600000|2020-11-13 03:20:00|889.1|884.1|889|884|889.2|884.2|888.8|883.8|16
1605237900000|2020-11-13 03:25:00|888.9|883.9|888.2|883.2|888.9|883.9|888|883|13
1605238200000|2020-11-13 03:30:00|888.3|883.3|888.2|883.2|888.5|883.5|887.9|882.9|15
1605238500000|2020-11-13 03:35:00|888.3|883.3|888.5|883.5|888.6|883.6|888.3|883.3|12
1605238800000|2020-11-13 03:40:00|888.6|883.6|889|884|889|884|888.5|883.5|13
1605239100000|2020-11-13 03:45:00|888.9|883.9|889.3|884.3|889.7|884.7|888.5|883.5|23
1605239400000|2020-11-13 03:50:00|889|884|888.6|883.6|889.3|884.3|888.6|883.6|30
1605239700000|2020-11-13 03:55:00|888.7|883.7|888.5|883.5|889|884|888.5|883.5|13
1605240000000|2020-11-13 04:00:00|888.4|883.4|889|884|889|884|888.4|883.4|11
1605240300000|2020-11-13 04:05:00|889.3|884.3|889.5|884.5|889.6|884.6|889.3|884.3|4
1605240600000|2020-11-13 04:10:00|889.6|884.6|890.7|885.7|890.8|885.8|889.5|884.5|25
1605240900000|2020-11-13 04:15:00|890.8|885.8|891.5|886.5|891.8|886.8|890.8|885.8|26
1605241200000|2020-11-13 04:20:00|891.6|886.6|891.7|886.7|892.6|887.6|891.5|886.5|21
1605241500000|2020-11-13 04:25:00|891.6|886.6|891.9|886.9|892.1|887.1|891.5|886.5|21
1605241800000|2020-11-13 04:30:00|891.8|886.8|891.7|886.7|892.3|887.3|891.5|886.5|34
1605242100000|2020-11-13 04:35:00|891.5|886.5|891.7|886.7|892.1|887.1|891.5|886.5|16
1605242400000|2020-11-13 04:40:00|891.5|886.5|891.1|886.1|891.5|886.5|890.9|885.9|13
1605242700000|2020-11-13 04:45:00|891.2|886.2|891.9|886.9|892|887|890.9|885.9|17
1605243000000|2020-11-13 04:50:00|892.1|887.1|892.1|887.1|892.2|887.2|891.7|886.7|14
1605243300000|2020-11-13 04:55:00|892.2|887.2|891.9|886.9|892.2|887.2|891.9|886.9|3
1605243600000|2020-11-13 05:00:00|891.8|886.8|892.2|887.2|892.9|887.9|890.8|885.8|40
1605243900000|2020-11-13 05:05:00|892|887|891.2|886.2|892|887|891.1|886.1|19
1605244200000|2020-11-13 05:10:00|891.1|886.1|891.2|886.2|891.3|886.3|890.7|885.7|21
1605244500000|2020-11-13 05:15:00|891.3|886.3|891.4|886.4|891.5|886.5|891|886|21
1605244800000|2020-11-13 05:20:00|891.3|886.3|891|886|891.4|886.4|890.9|885.9|19
1605245100000|2020-11-13 05:25:00|890.8|885.8|890.9|885.9|891|886|890.6|885.6|16
1605245400000|2020-11-13 05:30:00|890.8|885.8|890.4|885.4|890.9|885.9|889.9|884.9|33
1605245700000|2020-11-13 05:35:00|890.6|885.6|890.3|885.3|890.8|885.8|890.3|885.3|23
1605246000000|2020-11-13 05:40:00|890.4|885.4|890.9|885.9|891.1|886.1|890.4|885.4|26
1605246300000|2020-11-13 05:45:00|890.8|885.8|890.8|885.8|891.2|886.2|890.6|885.6|24
1605246600000|2020-11-13 05:50:00|890.9|885.9|891.9|886.9|891.9|886.9|890.9|885.9|17
1605246900000|2020-11-13 05:55:00|891.8|886.8|891.5|886.5|892|887|891.4|886.4|18
1605247200000|2020-11-13 06:00:00|891.6|886.6|892.5|887.5|892.7|887.7|891.2|886.2|64
1605247500000|2020-11-13 06:05:00|892.4|887.4|892.5|887.5|892.6|887.6|892|887|35
1605247800000|2020-11-13 06:10:00|892.4|887.4|891.6|886.6|892.7|887.7|891.6|886.6|36
1605248100000|2020-11-13 06:15:00|891.5|886.5|891.6|886.6|891.9|886.9|891.2|886.2|20
1605248400000|2020-11-13 06:20:00|891.7|886.7|891.7|886.7|891.7|886.7|891.7|886.7|1
1605248700000|2020-11-13 06:25:00|891.8|886.8|891.8|886.8|891.9|886.9|891.8|886.8|3
1605249000000|2020-11-13 06:30:00|891.6|886.6|893.1|888.1|893.3|888.3|891.6|886.6|18
1605249300000|2020-11-13 06:35:00|893.2|888.2|893.4|888.4|893.4|888.4|893|888|24
1605249600000|2020-11-13 06:40:00|893.5|888.5|893.5|888.5|893.7|888.7|893.3|888.3|15
1605249900000|2020-11-13 06:45:00|893.7|888.7|893.2|888.2|893.8|888.8|893.2|888.2|22
1605250200000|2020-11-13 06:50:00|893|888|893.1|888.1|893.3|888.3|893|888|13
1605250500000|2020-11-13 06:55:00|893.2|888.2|893.3|888.3|893.3|888.3|893.1|888.1|22
1605250800000|2020-11-13 07:00:00|893.2|888.2|892.4|887.4|893.2|888.2|892|887|38
1605251100000|2020-11-13 07:05:00|892.6|887.6|892|887|892.6|887.6|891.9|886.9|22
1605251400000|2020-11-13 07:10:00|892.1|887.1|892.5|887.5|892.9|887.9|892|887|13
1605251700000|2020-11-13 07:15:00|892.6|887.6|892.7|887.7|894.3|889.3|892.3|887.3|23
1605252000000|2020-11-13 07:20:00|892.8|887.8|893.8|888.8|893.8|888.8|892.8|887.8|27
1605252300000|2020-11-13 07:25:00|893.9|888.9|893|888|894|889|893|888|22
1605252600000|2020-11-13 07:30:00|892.9|887.9|893.3|888.3|893.7|888.7|892.7|887.7|22
1605252900000|2020-11-13 07:35:00|893.2|888.2|893.4|888.4|893.6|888.6|893|888|20
1605253200000|2020-11-13 07:40:00|893.3|888.3|893.2|888.2|893.4|888.4|892.5|887.5|28
1605253500000|2020-11-13 07:45:00|893.1|888.1|893.2|888.2|893.3|888.3|892.9|887.9|29
1605253800000|2020-11-13 07:50:00|893.3|888.3|893.1|888.1|893.5|888.5|893.1|888.1|17
1605254100000|2020-11-13 07:55:00|893.2|888.2|893.6|888.6|893.9|888.9|893.2|888.2|22
1605254400000|2020-11-13 08:00:00|893.5|888.5|894.3|889.3|895.1|890.1|893|888|87
1605254700000|2020-11-13 08:05:00|894.2|889.2|894.5|889.5|895.8|890.8|892|887|74
1605255000000|2020-11-13 08:10:00|894.6|889.6|894.7|889.7|894.9|889.9|893.1|888.1|61
1605255300000|2020-11-13 08:15:00|894.6|889.6|892.5|887.5|894.6|889.6|892.5|887.5|61
1605255600000|2020-11-13 08:20:00|892.4|887.4|890.4|885.4|892.4|887.4|889.9|884.9|57
1605255900000|2020-11-13 08:25:00|890.5|885.5|891.2|886.2|891.2|886.2|890.2|885.2|58
1605256200000|2020-11-13 08:30:00|891.4|886.4|892.9|887.9|893|888|890.9|885.9|36
1605256500000|2020-11-13 08:35:00|892.7|887.7|893.2|888.2|894.1|889.1|892.5|887.5|56
1605256800000|2020-11-13 08:40:00|893.4|888.4|891.1|886.1|893.5|888.5|891|886|40
1605257100000|2020-11-13 08:45:00|891.2|886.2|891.6|886.6|891.8|886.8|890.7|885.7|45
1605257400000|2020-11-13 08:50:00|891.7|886.7|890.2|885.2|892.1|887.1|889.8|884.8|53
1605257700000|2020-11-13 08:55:00|889.9|884.9|890.9|885.9|891|886|889.6|884.6|58
1605258000000|2020-11-13 09:00:00|891|886|891.7|886.7|892|887|889.7|884.7|42
1605258300000|2020-11-13 09:05:00|891.8|886.8|890.8|885.8|891.8|886.8|890.1|885.1|45
1605258600000|2020-11-13 09:10:00|890.9|885.9|890.4|885.4|890.9|885.9|889.3|884.3|45
1605258900000|2020-11-13 09:15:00|890.5|885.5|892.6|887.6|892.6|887.6|890.4|885.4|35
1605259200000|2020-11-13 09:20:00|892.9|887.9|893.5|888.5|893.9|888.9|892.2|887.2|47
1605259500000|2020-11-13 09:25:00|893.4|888.4|893|888|893.5|888.5|892.3|887.3|66
1605259800000|2020-11-13 09:30:00|892.9|887.9|894.1|889.1|894.3|889.3|892.9|887.9|41
1605260100000|2020-11-13 09:35:00|894|889|893.5|888.5|894.3|889.3|892.6|887.6|69
1605260400000|2020-11-13 09:40:00|893.6|888.6|893.4|888.4|894.2|889.2|893.2|888.2|54
1605260700000|2020-11-13 09:45:00|893.6|888.6|894.5|889.5|894.8|889.8|893.6|888.6|48
1605261000000|2020-11-13 09:50:00|894.4|889.4|894.6|889.6|895.6|890.6|894.1|889.1|87
1605261300000|2020-11-13 09:55:00|894.7|889.7|895.3|890.3|895.5|890.5|894.1|889.1|58
1605261600000|2020-11-13 10:00:00|895.2|890.2|894.4|889.4|895.9|890.9|894.2|889.2|82
1605261900000|2020-11-13 10:05:00|894.3|889.3|894.8|889.8|895|890|894|889|53
1605262200000|2020-11-13 10:10:00|894.9|889.9|895.3|890.3|895.4|890.4|894.7|889.7|41
1605262500000|2020-11-13 10:15:00|895.2|890.2|894.9|889.9|895.7|890.7|894.6|889.6|51
1605262800000|2020-11-13 10:20:00|895.1|890.1|894.7|889.7|895.6|890.6|894.7|889.7|58
1605263100000|2020-11-13 10:25:00|894.5|889.5|894|889|895|890|893.6|888.6|35
1605263400000|2020-11-13 10:30:00|893.9|888.9|894.8|889.8|895|890|893.5|888.5|64
1605263700000|2020-11-13 10:35:00|894.9|889.9|895|890|895.3|890.3|894.7|889.7|39
1605264000000|2020-11-13 10:40:00|895.2|890.2|894.6|889.6|895.4|890.4|894.3|889.3|40
1605264300000|2020-11-13 10:45:00|894.7|889.7|894.3|889.3|895.1|890.1|894.2|889.2|43
1605264600000|2020-11-13 10:50:00|894.2|889.2|894.7|889.7|895.5|890.5|894.1|889.1|45
1605264900000|2020-11-13 10:55:00|894.6|889.6|893.7|888.7|894.6|889.6|893.2|888.2|35
1605265200000|2020-11-13 11:00:00|893.6|888.6|892.3|887.3|893.7|888.7|892.2|887.2|65
1605265500000|2020-11-13 11:05:00|892.2|887.2|892.6|887.6|893|888|892|887|48
1605265800000|2020-11-13 11:10:00|892.7|887.7|894|889|894.2|889.2|892.2|887.2|42
1605266100000|2020-11-13 11:15:00|894.1|889.1|893.1|888.1|894.2|889.2|893|888|31
1605266400000|2020-11-13 11:20:00|893|888|892.1|887.1|893.1|888.1|892|887|35
1605266700000|2020-11-13 11:25:00|892.2|887.2|892|887|892.7|887.7|891.7|886.7|50
1605267000000|2020-11-13 11:30:00|891.9|886.9|892|887|892.3|887.3|891.4|886.4|39
1605267300000|2020-11-13 11:35:00|891.9|886.9|892.5|887.5|892.5|887.5|891.7|886.7|51
1605267600000|2020-11-13 11:40:00|892.4|887.4|892.1|887.1|893|888|892.1|887.1|31
1605267900000|2020-11-13 11:45:00|892|887|892.4|887.4|892.8|887.8|892|887|27
1605268200000|2020-11-13 11:50:00|892.3|887.3|892.1|887.1|892.5|887.5|891.6|886.6|23
1605268500000|2020-11-13 11:55:00|892|887|892|887|892.5|887.5|891.9|886.9|24
1605268800000|2020-11-13 12:00:00|892.1|887.1|892.6|887.6|892.9|887.9|891.7|886.7|63
1605269100000|2020-11-13 12:05:00|892.5|887.5|892.9|887.9|893.3|888.3|892.3|887.3|36
1605269400000|2020-11-13 12:10:00|892.8|887.8|893.1|888.1|893.2|888.2|892.5|887.5|51
1605269700000|2020-11-13 12:15:00|893.2|888.2|896|891|896.4|891.4|893.2|888.2|95
1605270000000|2020-11-13 12:20:00|896.2|891.2|895.7|890.7|896.2|891.2|895.3|890.3|53
1605270300000|2020-11-13 12:25:00|895.8|890.8|895.1|890.1|896.3|891.3|894.3|889.3|81
1605270600000|2020-11-13 12:30:00|895|890|893.5|888.5|895.2|890.2|893.4|888.4|48
1605270900000|2020-11-13 12:35:00|893.4|888.4|894.7|889.7|894.7|889.7|893.4|888.4|30
1605271200000|2020-11-13 12:40:00|894.6|889.6|894.5|889.5|895|890|894.4|889.4|34
1605271500000|2020-11-13 12:45:00|894.6|889.6|893.9|888.9|894.9|889.9|893.8|888.8|27
1605271800000|2020-11-13 12:50:00|894|889|894.2|889.2|894.3|889.3|893.9|888.9|30
1605272100000|2020-11-13 12:55:00|894.3|889.3|894.3|889.3|894.6|889.6|893.4|888.4|48
1605272400000|2020-11-13 13:00:00|894.2|889.2|896.3|891.3|896.3|891.3|894.2|889.2|142
1605272700000|2020-11-13 13:05:00|896.4|891.4|894.2|889.2|896.4|891.4|894.1|889.1|102
1605273000000|2020-11-13 13:10:00|894.4|889.4|896.2|891.2|896.3|891.3|894|889|84
1605273300000|2020-11-13 13:15:00|896.5|891.5|898.2|893.2|898.3|893.3|896.2|891.2|81
1605273600000|2020-11-13 13:20:00|898.3|893.3|898.9|893.9|899.9|894.9|898.3|893.3|100
1605273900000|2020-11-13 13:25:00|898.8|893.8|897|892|899.4|894.4|896.8|891.8|59
1605274200000|2020-11-13 13:30:00|896.9|891.9|898.8|893.8|898.8|893.8|896.9|891.9|110
1605274500000|2020-11-13 13:35:00|898.9|893.9|899.7|894.7|900|895|898.1|893.1|64
1605274800000|2020-11-13 13:40:00|899.5|894.5|897.9|892.9|900.1|895.1|897.6|892.6|123
1605275100000|2020-11-13 13:45:00|898|893|900.8|895.8|900.9|895.9|897.9|892.9|78
1605275400000|2020-11-13 13:50:00|900.7|895.7|900.9|895.9|901.5|896.5|900.1|895.1|138
1605275700000|2020-11-13 13:55:00|901|896|900.1|895.1|901.2|896.2|899.4|894.4|94
1605276000000|2020-11-13 14:00:00|900.2|895.2|899.7|894.7|900.9|895.9|899|894|116
1605276300000|2020-11-13 14:05:00|899.4|894.4|898.1|893.1|899.4|894.4|897.9|892.9|82
1605276600000|2020-11-13 14:10:00|898.2|893.2|896.8|891.8|898.2|893.2|896.4|891.4|79
1605276900000|2020-11-13 14:15:00|896.7|891.7|895.8|890.8|896.8|891.8|894.1|889.1|121
1605277200000|2020-11-13 14:20:00|895.9|890.9|894.4|889.4|896.2|891.2|893.5|888.5|106
1605277500000|2020-11-13 14:25:00|894.3|889.3|896.4|891.4|896.7|891.7|894.2|889.2|87
1605277800000|2020-11-13 14:30:00|896.5|891.5|894.7|889.7|896.8|891.8|894.5|889.5|125
1605278100000|2020-11-13 14:35:00|894.8|889.8|895.5|890.5|896.7|891.7|894|889|106
1605278400000|2020-11-13 14:40:00|895.6|890.6|897.4|892.4|897.8|892.8|895.6|890.6|110
1605278700000|2020-11-13 14:45:00|897.5|892.5|896|891|898.3|893.3|896|891|102
1605279000000|2020-11-13 14:50:00|895.8|890.8|894.8|889.8|896.5|891.5|894.4|889.4|95
1605279300000|2020-11-13 14:55:00|894.9|889.9|894.4|889.4|895.2|890.2|893.9|888.9|105
1605279600000|2020-11-13 15:00:00|894.6|889.6|896.5|891.5|896.8|891.8|894.4|889.4|129
1605279900000|2020-11-13 15:05:00|896.4|891.4|897.3|892.3|898.3|893.3|895.9|890.9|96
1605280200000|2020-11-13 15:10:00|897.1|892.1|891.3|886.3|897.3|892.3|889.8|884.8|189
1605280500000|2020-11-13 15:15:00|891.1|886.1|891.4|886.4|893.7|888.7|890.9|885.9|143
1605280800000|2020-11-13 15:20:00|891.5|886.5|891.8|886.8|893.4|888.4|891.4|886.4|125
1605281100000|2020-11-13 15:25:00|891.7|886.7|893.6|888.6|893.7|888.7|891.3|886.3|69
1605281400000|2020-11-13 15:30:00|893.7|888.7|894.1|889.1|894.7|889.7|893.2|888.2|147
1605281700000|2020-11-13 15:35:00|894|889|894.3|889.3|895.4|890.4|893.7|888.7|105
1605282000000|2020-11-13 15:40:00|894.2|889.2|895|890|896.2|891.2|893.8|888.8|102
1605282300000|2020-11-13 15:45:00|894.9|889.9|896.3|891.3|896.4|891.4|894.3|889.3|58
1605282600000|2020-11-13 15:50:00|896.4|891.4|894.8|889.8|896.5|891.5|894.8|889.8|75
1605282900000|2020-11-13 15:55:00|894.7|889.7|895.3|890.3|895.3|890.3|893.8|888.8|60
1605283200000|2020-11-13 16:00:00|895.5|890.5|896.7|891.7|896.8|891.8|895.3|890.3|46
1605283500000|2020-11-13 16:05:00|896.8|891.8|896.4|891.4|897.2|892.2|896|891|49
1605283800000|2020-11-13 16:10:00|896.2|891.2|896|891|896.9|891.9|895.8|890.8|47
1605284100000|2020-11-13 16:15:00|896.2|891.2|896.9|891.9|897.5|892.5|896|891|49
1605284400000|2020-11-13 16:20:00|896.7|891.7|896.7|891.7|897.4|892.4|896.4|891.4|66
1605284700000|2020-11-13 16:25:00|896.5|891.5|896|891|896.8|891.8|895.8|890.8|48
1605285000000|2020-11-13 16:30:00|895.9|890.9|894.6|889.6|896.5|891.5|894.3|889.3|78
1605285300000|2020-11-13 16:35:00|894.7|889.7|894.1|889.1|895.1|890.1|894.1|889.1|61
1605285600000|2020-11-13 16:40:00|894.2|889.2|895|890|895.4|890.4|894.2|889.2|74
1605285900000|2020-11-13 16:45:00|895.1|890.1|895.4|890.4|895.7|890.7|894.7|889.7|38
1605286200000|2020-11-13 16:50:00|895.2|890.2|894.6|889.6|895.8|890.8|894.4|889.4|40
1605286500000|2020-11-13 16:55:00|894.5|889.5|894.7|889.7|895.4|890.4|894.4|889.4|64
1605286800000|2020-11-13 17:00:00|894.9|889.9|895.1|890.1|895.4|890.4|894.7|889.7|52
1605287100000|2020-11-13 17:05:00|895.2|890.2|896.2|891.2|896.2|891.2|895.1|890.1|33
1605287400000|2020-11-13 17:10:00|896.1|891.1|895.9|890.9|896.4|891.4|895.7|890.7|24
1605287700000|2020-11-13 17:15:00|896|891|896.5|891.5|896.8|891.8|896|891|20
1605288000000|2020-11-13 17:20:00|896.4|891.4|896.4|891.4|896.5|891.5|896.2|891.2|15
1605288300000|2020-11-13 17:25:00|896.5|891.5|896.4|891.4|896.8|891.8|896.3|891.3|26
1605288600000|2020-11-13 17:30:00|896.2|891.2|896.7|891.7|897.1|892.1|896.2|891.2|29
1605288900000|2020-11-13 17:35:00|896.6|891.6|896.8|891.8|897|892|896.1|891.1|58
1605289200000|2020-11-13 17:40:00|896.9|891.9|897|892|897.4|892.4|896.7|891.7|32
1605289500000|2020-11-13 17:45:00|897.1|892.1|894.7|889.7|897.2|892.2|894.3|889.3|71
1605289800000|2020-11-13 17:50:00|894.6|889.6|897.9|892.9|898.6|893.6|894.4|889.4|84
1605290100000|2020-11-13 17:55:00|898|893|897.9|892.9|898.9|893.9|897.2|892.2|62
1605290400000|2020-11-13 18:00:00|897.7|892.7|898.3|893.3|898.7|893.7|897|892|113
1605290700000|2020-11-13 18:05:00|898.2|893.2|897.5|892.5|898.3|893.3|897.1|892.1|48
1605291000000|2020-11-13 18:10:00|897.6|892.6|896.9|891.9|898|893|896.9|891.9|47
1605291300000|2020-11-13 18:15:00|897|892|898.3|893.3|898.3|893.3|896.5|891.5|42
1605291600000|2020-11-13 18:20:00|898.2|893.2|897.2|892.2|898.4|893.4|897.1|892.1|28
1605291900000|2020-11-13 18:25:00|897.1|892.1|896.1|891.1|897.5|892.5|895.2|890.2|59
1605292200000|2020-11-13 18:30:00|896|891|895.5|890.5|896.3|891.3|895.2|890.2|49
1605292500000|2020-11-13 18:35:00|895.4|890.4|894.9|889.9|895.5|890.5|894.3|889.3|40
1605292800000|2020-11-13 18:40:00|894.8|889.8|894.7|889.7|895.1|890.1|894.6|889.6|56
1605293100000|2020-11-13 18:45:00|894.6|889.6|895.6|890.6|895.7|890.7|894.5|889.5|54
1605293400000|2020-11-13 18:50:00|895.7|890.7|895.3|890.3|895.9|890.9|895.3|890.3|14
1605293700000|2020-11-13 18:55:00|895.1|890.1|895.2|890.2|895.3|890.3|894.3|889.3|51
1605294000000|2020-11-13 19:00:00|895.3|890.3|895.3|890.3|895.6|890.6|894.5|889.5|64
1605294300000|2020-11-13 19:05:00|895.5|890.5|896.3|891.3|896.4|891.4|895.3|890.3|28
1605294600000|2020-11-13 19:10:00|896.2|891.2|896.6|891.6|897|892|896.1|891.1|21
1605294900000|2020-11-13 19:15:00|896.5|891.5|896.7|891.7|896.7|891.7|896.1|891.1|42
1605295200000|2020-11-13 19:20:00|896.6|891.6|896|891|896.9|891.9|896|891|33
1605295500000|2020-11-13 19:25:00|895.8|890.8|895.8|890.8|896|891|895.4|890.4|23
1605295800000|2020-11-13 19:30:00|895.9|890.9|896|891|896.5|891.5|895.8|890.8|23
1605296100000|2020-11-13 19:35:00|896.1|891.1|896.3|891.3|896.5|891.5|895.7|890.7|33
1605296400000|2020-11-13 19:40:00|896.4|891.4|896.9|891.9|897.3|892.3|896.4|891.4|27
1605296700000|2020-11-13 19:45:00|896.8|891.8|896|891|896.8|891.8|896|891|26
1605297000000|2020-11-13 19:50:00|896.1|891.1|896.4|891.4|896.6|891.6|896.1|891.1|20
1605297300000|2020-11-13 19:55:00|896.5|891.5|897.2|892.2|897.4|892.4|896.4|891.4|38
1605297600000|2020-11-13 20:00:00|897|892|896.6|891.6|897|892|896.4|891.4|31
1605297900000|2020-11-13 20:05:00|896.4|891.4|896.2|891.2|896.7|891.7|896.1|891.1|24
1605298200000|2020-11-13 20:10:00|896.3|891.3|896.4|891.4|896.5|891.5|895.9|890.9|29
1605298500000|2020-11-13 20:15:00|896.3|891.3|895.8|890.8|896.4|891.4|895.3|890.3|28
1605298800000|2020-11-13 20:20:00|895.7|890.7|895.7|890.7|895.8|890.8|895.6|890.6|15
1605299100000|2020-11-13 20:25:00|895.9|890.9|895.8|890.8|896|891|895.7|890.7|11
1605299400000|2020-11-13 20:30:00|896.1|891.1|895.9|890.9|896.5|891.5|895.9|890.9|37
1605299700000|2020-11-13 20:35:00|896|891|895.8|890.8|896|891|895.7|890.7|21
1605300000000|2020-11-13 20:40:00|895.9|890.9|896.4|891.4|896.4|891.4|895.8|890.8|21
1605300300000|2020-11-13 20:45:00|896.3|891.3|896.3|891.3|896.4|891.4|896|891|18
1605300600000|2020-11-13 20:50:00|896.4|891.4|895.6|890.6|896.7|891.7|895.5|890.5|25
1605300900000|2020-11-13 20:55:00|895.8|890.8|896.7|891.7|896.8|891.8|895.6|890.6|43
1605477600000|2020-11-15 22:00:00|901.5|885.3|901.5|885.3|901.5|885.3|901.5|885.3|1
1605477900000|2020-11-15 22:05:00|901.3|885.5|901.3|885.5|901.3|885.5|901.3|885.5|1
1605481200000|2020-11-15 23:00:00|904.1|886.1|896.6|891.6|904.7|893.3|896.6|884.7|93
1605481500000|2020-11-15 23:05:00|896.7|891.7|898.1|893.1|898.1|893.1|896.5|891.5|48
1605481800000|2020-11-15 23:10:00|898|893|899.1|894.1|899.1|894.1|897.9|892.9|19
1605482100000|2020-11-15 23:15:00|899.3|894.3|900.2|895.2|901|896|899.3|894.3|45
1605482400000|2020-11-15 23:20:00|900.3|895.3|899.6|894.6|901.2|896.2|899.5|894.5|37
1605482700000|2020-11-15 23:25:00|899.8|894.8|899.8|894.8|900|895|899.2|894.2|15
1605483000000|2020-11-15 23:30:00|900|895|899.4|894.4|900.1|895.1|899.4|894.4|14
1605483300000|2020-11-15 23:35:00|899.5|894.5|899.4|894.4|899.9|894.9|899.2|894.2|19
1605483600000|2020-11-15 23:40:00|899.1|894.1|899|894|899.2|894.2|898.6|893.6|38
1605483900000|2020-11-15 23:45:00|898.9|893.9|899.2|894.2|899.6|894.6|898.7|893.7|40
1605484200000|2020-11-15 23:50:00|899.3|894.3|899.4|894.4|899.5|894.5|899.1|894.1|15
1605484500000|2020-11-15 23:55:00|899.5|894.5|898.9|893.9|899.9|894.9|898.9|893.9|31
1605484800000|2020-11-16 00:00:00|899|894|898.7|893.7|899.3|894.3|898.7|893.7|54
1605485100000|2020-11-16 00:05:00|898.8|893.8|898.4|893.4|899|894|898.1|893.1|28
1605485400000|2020-11-16 00:10:00|898.6|893.6|898|893|898.7|893.7|897.8|892.8|20
1605485700000|2020-11-16 00:15:00|898.1|893.1|898.7|893.7|898.8|893.8|898|893|20
1605486000000|2020-11-16 00:20:00|898.8|893.8|898.8|893.8|898.9|893.9|898.7|893.7|8
1605486300000|2020-11-16 00:25:00|898.9|893.9|898.9|893.9|899.1|894.1|898.8|893.8|14
1605486600000|2020-11-16 00:30:00|898.7|893.7|898.4|893.4|898.8|893.8|898.2|893.2|13
1605486900000|2020-11-16 00:35:00|898.5|893.5|898.4|893.4|898.5|893.5|898.2|893.2|13
1605487200000|2020-11-16 00:40:00|898.5|893.5|899.5|894.5|899.5|894.5|898.5|893.5|13
1605487500000|2020-11-16 00:45:00|899.4|894.4|900|895|900|895|898.9|893.9|24
1605487800000|2020-11-16 00:50:00|900.1|895.1|900.3|895.3|900.7|895.7|900.1|895.1|29
1605488100000|2020-11-16 00:55:00|900.2|895.2|900|895|900.6|895.6|900|895|19
1605488400000|2020-11-16 01:00:00|899.7|894.7|899.6|894.6|900.7|895.7|898.9|893.9|74
1605488700000|2020-11-16 01:05:00|899.5|894.5|901.2|896.2|901.2|896.2|899.5|894.5|68
1605489000000|2020-11-16 01:10:00|901.3|896.3|903.2|898.2|903.4|898.4|901.3|896.3|73
1605489300000|2020-11-16 01:15:00|903.1|898.1|903.3|898.3|903.9|898.9|902.5|897.5|73
1605489600000|2020-11-16 01:20:00|903.4|898.4|903.1|898.1|903.7|898.7|902.7|897.7|75
1605489900000|2020-11-16 01:25:00|902.7|897.7|903.1|898.1|903.1|898.1|902.5|897.5|15
1605490200000|2020-11-16 01:30:00|903|898|903|898|903|898|901.6|896.6|45
1605490500000|2020-11-16 01:35:00|903.1|898.1|903.4|898.4|904.4|899.4|903.1|898.1|60
1605490800000|2020-11-16 01:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.8|897.8|31
1605491100000|2020-11-16 01:45:00|903|898|902.7|897.7|903.1|898.1|901.9|896.9|61
1605491400000|2020-11-16 01:50:00|902.8|897.8|902.6|897.6|903.1|898.1|902.3|897.3|33
1605491700000|2020-11-16 01:55:00|902.5|897.5|902.7|897.7|902.8|897.8|902|897|29
1605492000000|2020-11-16 02:00:00|902.8|897.8|904|899|904.1|899.1|902.8|897.8|59
1605492300000|2020-11-16 02:05:00|904.1|899.1|904.8|899.8|904.8|899.8|903.9|898.9|59
1605492600000|2020-11-16 02:10:00|904.7|899.7|904.8|899.8|905.2|900.2|904.6|899.6|23
1605492900000|2020-11-16 02:15:00|904.9|899.9|904.5|899.5|905|900|904.4|899.4|22
1605493200000|2020-11-16 02:20:00|904.7|899.7|904.5|899.5|905.3|900.3|904.2|899.2|21
1605493500000|2020-11-16 02:25:00|904.2|899.2|904.2|899.2|904.3|899.3|903.9|898.9|14
1605493800000|2020-11-16 02:30:00|904.3|899.3|904.5|899.5|904.5|899.5|904|899|29
1605494100000|2020-11-16 02:35:00|904.4|899.4|903.8|898.8|904.4|899.4|903.8|898.8|44
1605494400000|2020-11-16 02:40:00|904|899|903.8|898.8|904.1|899.1|903.6|898.6|19
1605494700000|2020-11-16 02:45:00|903.9|898.9|903.6|898.6|904.3|899.3|903.3|898.3|29
1605495000000|2020-11-16 02:50:00|903.7|898.7|904.1|899.1|904.7|899.7|903.7|898.7|49
1605495300000|2020-11-16 02:55:00|904|899|904|899|904|899|903.5|898.5|14
1605495600000|2020-11-16 03:00:00|904.1|899.1|904.4|899.4|904.4|899.4|904|899|49
1605495900000|2020-11-16 03:05:00|904.5|899.5|906.2|901.2|906.2|901.2|904.4|899.4|36
1605496200000|2020-11-16 03:10:00|906.1|901.1|906.1|901.1|906.6|901.6|905.9|900.9|39
1605496500000|2020-11-16 03:15:00|906|901|906.1|901.1|906.4|901.4|905.8|900.8|26
1605496800000|2020-11-16 03:20:00|906|901|905.3|900.3|906.4|901.4|905.2|900.2|26
1605497100000|2020-11-16 03:25:00|905.4|900.4|905.7|900.7|905.9|900.9|905.3|900.3|20
1605497400000|2020-11-16 03:30:00|905.6|900.6|905.7|900.7|905.8|900.8|905.4|900.4|18
1605497700000|2020-11-16 03:35:00|905.6|900.6|905|900|905.9|900.9|904.8|899.8|22
1605498000000|2020-11-16 03:40:00|905.1|900.1|904.1|899.1|905.7|900.7|904.1|899.1|30
1605498300000|2020-11-16 03:45:00|904.2|899.2|903.7|898.7|904.2|899.2|903.3|898.3|18
1605498600000|2020-11-16 03:50:00|903.6|898.6|904.5|899.5|904.5|899.5|903.5|898.5|27
1605498900000|2020-11-16 03:55:00|904.6|899.6|905.2|900.2|905.2|900.2|904.3|899.3|49
1605499200000|2020-11-16 04:00:00|905|900|904.4|899.4|905.2|900.2|904.4|899.4|18
1605499500000|2020-11-16 04:05:00|904.2|899.2|904.9|899.9|904.9|899.9|904.2|899.2|14
1605499800000|2020-11-16 04:10:00|905|900|905.5|900.5|905.5|900.5|904.5|899.5|25
1605500100000|2020-11-16 04:15:00|905.4|900.4|906.1|901.1|906.1|901.1|905.4|900.4|19
1605500400000|2020-11-16 04:20:00|906.3|901.3|906.3|901.3|906.5|901.5|906|901|34
1605500700000|2020-11-16 04:25:00|906.4|901.4|906.2|901.2|906.4|901.4|906.1|901.1|19
1605501000000|2020-11-16 04:30:00|906|901|906.3|901.3|906.3|901.3|905.8|900.8|14
1605501300000|2020-11-16 04:35:00|906.4|901.4|906.4|901.4|906.5|901.5|906.1|901.1|28
1605501600000|2020-11-16 04:40:00|906.2|901.2|906.3|901.3|906.4|901.4|906|901|20
1605501900000|2020-11-16 04:45:00|906.4|901.4|906.4|901.4|906.5|901.5|906.2|901.2|9
1605502200000|2020-11-16 04:50:00|906.3|901.3|906.7|901.7|906.7|901.7|906.1|901.1|14
1605502500000|2020-11-16 04:55:00|906.8|901.8|906.8|901.8|907.1|902.1|906.6|901.6|14
1605502800000|2020-11-16 05:00:00|906.7|901.7|905.9|900.9|906.8|901.8|905.8|900.8|34
1605503100000|2020-11-16 05:05:00|905.8|900.8|905.8|900.8|905.8|900.8|905.3|900.3|17
1605503400000|2020-11-16 05:10:00|905.9|900.9|905.4|900.4|906.3|901.3|905.2|900.2|28
1605503700000|2020-11-16 05:15:00|905.3|900.3|904.9|899.9|905.4|900.4|904.8|899.8|36
1605504000000|2020-11-16 05:20:00|904.8|899.8|904.8|899.8|905|900|904.8|899.8|3
1605504300000|2020-11-16 05:25:00|904.9|899.9|904.5|899.5|904.9|899.9|904.4|899.4|27
1605504600000|2020-11-16 05:30:00|904.4|899.4|903.8|898.8|904.5|899.5|903.3|898.3|59
1605504900000|2020-11-16 05:35:00|904|899|903.4|898.4|904.1|899.1|903.3|898.3|32
1605505200000|2020-11-16 05:40:00|903.5|898.5|903.6|898.6|904.6|899.6|903.4|898.4|61
1605505500000|2020-11-16 05:45:00|903.5|898.5|903.3|898.3|903.5|898.5|902.7|897.7|27
1605505800000|2020-11-16 05:50:00|903.1|898.1|902.7|897.7|903.2|898.2|902.7|897.7|13
1605506100000|2020-11-16 05:55:00|902.8|897.8|903.3|898.3|903.4|898.4|902.8|897.8|22
1605506400000|2020-11-16 06:00:00|903.1|898.1|903.3|898.3|903.6|898.6|903|898|35
1605506700000|2020-11-16 06:05:00|903.4|898.4|902.2|897.2|903.5|898.5|901.9|896.9|62
1605507000000|2020-11-16 06:10:00|902.1|897.1|901.2|896.2|902.1|897.1|901.1|896.1|33
1605507300000|2020-11-16 06:15:00|901.5|896.5|902|897|902.1|897.1|901.4|896.4|24
1605507600000|2020-11-16 06:20:00|901.6|896.6|902.1|897.1|902.1|897.1|901.1|896.1|24
1605507900000|2020-11-16 06:25:00|902|897|901.7|896.7|902.3|897.3|901.7|896.7|15
1605508200000|2020-11-16 06:30:00|901.9|896.9|902.2|897.2|902.3|897.3|901.7|896.7|22
1605508500000|2020-11-16 06:35:00|902.5|897.5|902.3|897.3|902.6|897.6|902.1|897.1|31
1605508800000|2020-11-16 06:40:00|902.4|897.4|902.3|897.3|902.4|897.4|902.2|897.2|5
1605509100000|2020-11-16 06:45:00|902.2|897.2|902.2|897.2|902.4|897.4|901.6|896.6|21
1605509400000|2020-11-16 06:50:00|902.3|897.3|901.8|896.8|902.5|897.5|901.5|896.5|31
1605509700000|2020-11-16 06:55:00|901.9|896.9|902.3|897.3|902.3|897.3|901.4|896.4|34
1605510000000|2020-11-16 07:00:00|902.2|897.2|901.6|896.6|902.2|897.2|901.2|896.2|51
1605510300000|2020-11-16 07:05:00|901.5|896.5|902.7|897.7|902.7|897.7|901.4|896.4|24
1605510600000|2020-11-16 07:10:00|902.6|897.6|902.3|897.3|902.8|897.8|902.2|897.2|39
1605510900000|2020-11-16 07:15:00|902.4|897.4|902.8|897.8|903.1|898.1|902.4|897.4|20
1605511200000|2020-11-16 07:20:00|902.9|897.9|902.6|897.6|903.1|898.1|902.6|897.6|18
1605511500000|2020-11-16 07:25:00|902.7|897.7|903.8|898.8|904.2|899.2|902.7|897.7|56
1605511800000|2020-11-16 07:30:00|903.9|898.9|903.9|898.9|904.1|899.1|903.6|898.6|30
1605512100000|2020-11-16 07:35:00|904.1|899.1|904.8|899.8|905|900|904.1|899.1|24
1605512400000|2020-11-16 07:40:00|904.9|899.9|905.1|900.1|905.2|900.2|904.7|899.7|30
1605512700000|2020-11-16 07:45:00|904.9|899.9|906.1|901.1|906.3|901.3|904.8|899.8|33
1605513000000|2020-11-16 07:50:00|906.2|901.2|907.4|902.4|907.5|902.5|906.1|901.1|25
1605513300000|2020-11-16 07:55:00|907.5|902.5|908.1|903.1|908.2|903.2|907.4|902.4|42
1605513600000|2020-11-16 08:00:00|907.9|902.9|908.3|903.3|909|904|907.9|902.9|49
1605513900000|2020-11-16 08:05:00|908.6|903.6|910.4|905.4|910.6|905.6|908.5|903.5|75
1605514200000|2020-11-16 08:10:00|910.5|905.5|909.6|904.6|910.5|905.5|908.9|903.9|63
1605514500000|2020-11-16 08:15:00|909.7|904.7|910.3|905.3|910.7|905.7|909.4|904.4|57
1605514800000|2020-11-16 08:20:00|910.4|905.4|910.6|905.6|911.5|906.5|910.3|905.3|51
1605515100000|2020-11-16 08:25:00|910.7|905.7|910.7|905.7|911.3|906.3|909.6|904.6|58
1605515400000|2020-11-16 08:30:00|910.6|905.6|910.9|905.9|912.4|907.4|910.3|905.3|58
1605515700000|2020-11-16 08:35:00|910.8|905.8|908.7|903.7|911|906|908.6|903.6|75
1605516000000|2020-11-16 08:40:00|908.6|903.6|908.7|903.7|908.9|903.9|907.8|902.8|44
1605516300000|2020-11-16 08:45:00|909|904|909.2|904.2|909.2|904.2|908.4|903.4|54
1605516600000|2020-11-16 08:50:00|909.1|904.1|908.4|903.4|909.1|904.1|907.1|902.1|52
1605516900000|2020-11-16 08:55:00|908.2|903.2|909.5|904.5|909.8|904.8|907.3|902.3|69
1605517200000|2020-11-16 09:00:00|909.6|904.6|910.9|905.9|911|906|909.6|904.6|49
1605517500000|2020-11-16 09:05:00|910.8|905.8|910.6|905.6|911|906|910.5|905.5|48
1605517800000|2020-11-16 09:10:00|910.7|905.7|911.3|906.3|911.4|906.4|910.7|905.7|51
1605518100000|2020-11-16 09:15:00|911.1|906.1|911|906|911.9|906.9|910.7|905.7|71
1605518400000|2020-11-16 09:20:00|910.9|905.9|910.7|905.7|911.8|906.8|910.5|905.5|77
1605518700000|2020-11-16 09:25:00|910.6|905.6|909.7|904.7|911.1|906.1|909.7|904.7|58
1605519000000|2020-11-16 09:30:00|909.6|904.6|908.9|903.9|909.7|904.7|908.6|903.6|58
1605519300000|2020-11-16 09:35:00|908.8|903.8|909.2|904.2|909.4|904.4|908.2|903.2|42
1605519600000|2020-11-16 09:40:00|909.1|904.1|910.7|905.7|910.7|905.7|908.9|903.9|30
1605519900000|2020-11-16 09:45:00|910.5|905.5|909.2|904.2|910.5|905.5|908.7|903.7|39
1605520200000|2020-11-16 09:50:00|909.1|904.1|909.5|904.5|909.8|904.8|909.1|904.1|25
1605520500000|2020-11-16 09:55:00|909.4|904.4|909.6|904.6|909.6|904.6|908.6|903.6|36
1605520800000|2020-11-16 10:00:00|909.5|904.5|908.2|903.2|910.1|905.1|907.4|902.4|41
1605521100000|2020-11-16 10:05:00|908.1|903.1|908.1|903.1|908.5|903.5|907.6|902.6|61
1605521400000|2020-11-16 10:10:00|907.9|902.9|909.5|904.5|909.5|904.5|907.9|902.9|35
1605521700000|2020-11-16 10:15:00|909.4|904.4|909|904|909.5|904.5|909|904|29
1605522000000|2020-11-16 10:20:00|909.1|904.1|909.4|904.4|909.7|904.7|909|904|19
1605522300000|2020-11-16 10:25:00|909.3|904.3|909.4|904.4|909.7|904.7|909.2|904.2|20
1605522600000|2020-11-16 10:30:00|909.5|904.5|907.9|902.9|909.6|904.6|907.9|902.9|66
1605522900000|2020-11-16 10:35:00|907.8|902.8|909.1|904.1|909.3|904.3|907.5|902.5|72
1605523200000|2020-11-16 10:40:00|909|904|908.9|903.9|909.1|904.1|908.3|903.3|33
1605523500000|2020-11-16 10:45:00|909|904|908.8|903.8|909|904|908.4|903.4|38
1605523800000|2020-11-16 10:50:00|908.9|903.9|909|904|909.1|904.1|908.3|903.3|16
1605524100000|2020-11-16 10:55:00|908.9|903.9|908.8|903.8|909.3|904.3|908.7|903.7|11
1605524400000|2020-11-16 11:00:00|908.9|903.9|906.5|901.5|909|904|906|901|66
1605524700000|2020-11-16 11:05:00|906.4|901.4|906|901|906.8|901.8|905.3|900.3|60
1605525000000|2020-11-16 11:10:00|906.1|901.1|906|901|907|902|905.6|900.6|52
1605525300000|2020-11-16 11:15:00|905.8|900.8|906.5|901.5|906.8|901.8|905.8|900.8|46
1605525600000|2020-11-16 11:20:00|906.6|901.6|907.3|902.3|907.8|902.8|906.5|901.5|51
1605525900000|2020-11-16 11:25:00|907.4|902.4|907.4|902.4|908|903|906.8|901.8|58
1605526200000|2020-11-16 11:30:00|907.5|902.5|908.3|903.3|908.3|903.3|907.3|902.3|49
1605526500000|2020-11-16 11:35:00|908.4|903.4|908.5|903.5|908.6|903.6|908.1|903.1|26
1605526800000|2020-11-16 11:40:00|908.3|903.3|908.9|903.9|909.1|904.1|908.3|903.3|26
1605527100000|2020-11-16 11:45:00|908.7|903.7|908.3|903.3|908.9|903.9|908|903|51
1605527400000|2020-11-16 11:50:00|908.5|903.5|897.5|892.5|908.7|903.7|896.2|891.2|435
1605527700000|2020-11-16 11:55:00|897.3|892.3|894.5|889.5|900.9|895.9|893.8|888.8|563
1605528000000|2020-11-16 12:00:00|894.4|889.4|899.8|894.8|900.5|895.5|891.9|886.9|333
1605528300000|2020-11-16 12:05:00|899.7|894.7|897.6|892.6|902|897|897.5|892.5|276
1605528600000|2020-11-16 12:10:00|897.8|892.8|892.6|887.6|897.8|892.8|891.8|886.8|258
1605528900000|2020-11-16 12:15:00|892.9|887.9|893.1|888.1|893.6|888.6|892.1|887.1|214
1605529200000|2020-11-16 12:20:00|893.2|888.2|893.4|888.4|895|890|892.4|887.4|197
1605529500000|2020-11-16 12:25:00|893.3|888.3|893.9|888.9|895|890|891.7|886.7|180
1605529800000|2020-11-16 12:30:00|893.7|888.7|895.7|890.7|895.7|890.7|893.5|888.5|122
1605530100000|2020-11-16 12:35:00|895.5|890.5|896|891|897.1|892.1|895|890|148
1605530400000|2020-11-16 12:40:00|895.9|890.9|895.1|890.1|895.9|890.9|894.5|889.5|100
1605530700000|2020-11-16 12:45:00|895|890|896.5|891.5|896.5|891.5|894.2|889.2|78
1605531000000|2020-11-16 12:50:00|896.3|891.3|897.1|892.1|897.3|892.3|895.6|890.6|85
1605531300000|2020-11-16 12:55:00|897|892|897.1|892.1|897.3|892.3|895.4|890.4|99
1605531600000|2020-11-16 13:00:00|896.8|891.8|897.6|892.6|897.7|892.7|896.5|891.5|126
1605531900000|2020-11-16 13:05:00|897.7|892.7|898.5|893.5|898.6|893.6|896.5|891.5|146
1605532200000|2020-11-16 13:10:00|898.6|893.6|897.1|892.1|899|894|896.6|891.6|83
1605532500000|2020-11-16 13:15:00|897|892|896.3|891.3|897.3|892.3|896.2|891.2|44
1605532800000|2020-11-16 13:20:00|895.9|890.9|895.9|890.9|896.4|891.4|893.7|888.7|137
1605533100000|2020-11-16 13:25:00|896|891|897.6|892.6|897.7|892.7|896|891|90
1605533400000|2020-11-16 13:30:00|897.7|892.7|904.1|899.1|904.2|899.2|897.7|892.7|170
1605533700000|2020-11-16 13:35:00|904.2|899.2|906.1|901.1|908|903|904.2|899.2|167
1605534000000|2020-11-16 13:40:00|906|901|904.8|899.8|908.6|903.6|904.7|899.7|228
1605534300000|2020-11-16 13:45:00|904.7|899.7|907.2|902.2|908.1|903.1|904.7|899.7|117
1605534600000|2020-11-16 13:50:00|907.1|902.1|909.4|904.4|909.7|904.7|907.1|902.1|145
1605534900000|2020-11-16 13:55:00|909.5|904.5|913|908|913.3|908.3|909.5|904.5|170
1605535200000|2020-11-16 14:00:00|913.1|908.1|911.7|906.7|913.2|908.2|911|906|189
1605535500000|2020-11-16 14:05:00|911.6|906.6|912|907|912.7|907.7|911.2|906.2|160
1605535800000|2020-11-16 14:10:00|912.1|907.1|912.3|907.3|912.6|907.6|911.7|906.7|121
1605536100000|2020-11-16 14:15:00|912|907|911|906|912.4|907.4|910.3|905.3|111
1605536400000|2020-11-16 14:20:00|911.1|906.1|912.1|907.1|912.6|907.6|910.7|905.7|116
1605536700000|2020-11-16 14:25:00|912.3|907.3|913|908|913.3|908.3|912|907|104
1605537000000|2020-11-16 14:30:00|912.9|907.9|913.8|908.8|914.2|909.2|912.4|907.4|183
1605537300000|2020-11-16 14:35:00|913.7|908.7|915.5|910.5|915.9|910.9|913.4|908.4|175
1605537600000|2020-11-16 14:40:00|915.6|910.6|913.8|908.8|916|911|913.7|908.7|130
1605537900000|2020-11-16 14:45:00|913.9|908.9|910.9|905.9|914.8|909.8|910.5|905.5|148
1605538200000|2020-11-16 14:50:00|911.1|906.1|908.7|903.7|912.8|907.8|908.5|903.5|168
1605538500000|2020-11-16 14:55:00|908.8|903.8|907|902|908.8|903.8|906.4|901.4|161
1605538800000|2020-11-16 15:00:00|906.9|901.9|908.3|903.3|908.3|903.3|905.4|900.4|149
1605539100000|2020-11-16 15:05:00|908.4|903.4|910.9|905.9|911.1|906.1|908.2|903.2|94
1605539400000|2020-11-16 15:10:00|911.2|906.2|911.4|906.4|912.4|907.4|910.5|905.5|99
1605539700000|2020-11-16 15:15:00|911.5|906.5|910.8|905.8|911.7|906.7|910.2|905.2|71
1605540000000|2020-11-16 15:20:00|911|906|911.7|906.7|912|907|911|906|116
1605540300000|2020-11-16 15:25:00|911.6|906.6|911.1|906.1|912.7|907.7|910.6|905.6|121
1605540600000|2020-11-16 15:30:00|911.3|906.3|913.2|908.2|913.2|908.2|909.5|904.5|95
1605540900000|2020-11-16 15:35:00|913.3|908.3|912.5|907.5|913.8|908.8|912.4|907.4|86
1605541200000|2020-11-16 15:40:00|912.6|907.6|912.7|907.7|913.4|908.4|912.2|907.2|77
1605541500000|2020-11-16 15:45:00|912.8|907.8|914.1|909.1|914.2|909.2|912.8|907.8|75
1605541800000|2020-11-16 15:50:00|914|909|914.8|909.8|915.1|910.1|914|909|64
1605542100000|2020-11-16 15:55:00|914.9|909.9|916.2|911.2|916.3|911.3|914.8|909.8|99
1605542400000|2020-11-16 16:00:00|916.5|911.5|915.5|910.5|917.6|912.6|915.4|910.4|94
1605542700000|2020-11-16 16:05:00|915.6|910.6|917|912|917.1|912.1|915.6|910.6|63
1605543000000|2020-11-16 16:10:00|917.1|912.1|920.5|915.5|920.5|915.5|917.1|912.1|166
1605543300000|2020-11-16 16:15:00|920.8|915.8|922.7|917.7|923.1|918.1|920.5|915.5|116
1605543600000|2020-11-16 16:20:00|922.8|917.8|922.1|917.1|924.4|919.4|921.7|916.7|151
1605543900000|2020-11-16 16:25:00|922.4|917.4|922|917|923|918|921.7|916.7|83
1605544200000|2020-11-16 16:30:00|921.8|916.8|929.9|924.9|930|925|921.8|916.8|128
1605544500000|2020-11-16 16:35:00|930|925|930.5|925.5|930.9|925.9|929.2|924.2|135
1605544800000|2020-11-16 16:40:00|930.6|925.6|930.5|925.5|931|926|929.6|924.6|80
1605545100000|2020-11-16 16:45:00|930.7|925.7|928|923|932.2|927.2|928|923|143
1605545400000|2020-11-16 16:50:00|928.4|923.4|929.5|924.5|930|925|927.7|922.7|88
1605545700000|2020-11-16 16:55:00|929.7|924.7|930.5|925.5|931.2|926.2|928.8|923.8|93
1605546000000|2020-11-16 17:00:00|930.6|925.6|931.6|926.6|932.1|927.1|930.3|925.3|109
1605546300000|2020-11-16 17:05:00|931.7|926.7|930.4|925.4|932|927|929.9|924.9|56
1605546600000|2020-11-16 17:10:00|930.3|925.3|929.8|924.8|930.3|925.3|928.8|923.8|104
1605546900000|2020-11-16 17:15:00|929.7|924.7|928.9|923.9|930.4|925.4|928.3|923.3|77
1605547200000|2020-11-16 17:20:00|929|924|929.7|924.7|929.8|924.8|928.8|923.8|79
1605547500000|2020-11-16 17:25:00|929.8|924.8|929.4|924.4|929.9|924.9|928.8|923.8|77
1605547800000|2020-11-16 17:30:00|929.3|924.3|927.5|922.5|929.6|924.6|927.5|922.5|65
1605548100000|2020-11-16 17:35:00|928|923|930.6|925.6|930.7|925.7|927.8|922.8|78
1605548400000|2020-11-16 17:40:00|930.5|925.5|932.2|927.2|932.4|927.4|930.1|925.1|57
1605548700000|2020-11-16 17:45:00|932.3|927.3|931.3|926.3|932.5|927.5|930.6|925.6|60
1605549000000|2020-11-16 17:50:00|931.4|926.4|930.3|925.3|931.4|926.4|929.3|924.3|39
1605549300000|2020-11-16 17:55:00|930.2|925.2|932.1|927.1|932.1|927.1|929.5|924.5|65
1605549600000|2020-11-16 18:00:00|932.3|927.3|927.2|922.2|932.5|927.5|926.7|921.7|172
1605549900000|2020-11-16 18:05:00|927.3|922.3|929.4|924.4|929.9|924.9|927.3|922.3|71
1605550200000|2020-11-16 18:10:00|929.5|924.5|929.7|924.7|930.5|925.5|929.1|924.1|62
1605550500000|2020-11-16 18:15:00|929.9|924.9|929.3|924.3|930.6|925.6|929.3|924.3|54
1605550800000|2020-11-16 18:20:00|929.6|924.6|930|925|930.8|925.8|929.1|924.1|48
1605551100000|2020-11-16 18:25:00|930.2|925.2|929.2|924.2|930.2|925.2|929.1|924.1|62
1605551400000|2020-11-16 18:30:00|929|924|929.5|924.5|929.5|924.5|928.6|923.6|57
1605551700000|2020-11-16 18:35:00|929.4|924.4|928.4|923.4|929.5|924.5|928.2|923.2|54
1605552000000|2020-11-16 18:40:00|928.3|923.3|927.6|922.6|929.2|924.2|927.5|922.5|74
1605552300000|2020-11-16 18:45:00|927.5|922.5|927|922|928.2|923.2|926.6|921.6|38
1605552600000|2020-11-16 18:50:00|927.2|922.2|926.9|921.9|927.4|922.4|926.4|921.4|45
1605552900000|2020-11-16 18:55:00|926.6|921.6|926.6|921.6|927.5|922.5|926.1|921.1|30
1605553200000|2020-11-16 19:00:00|926.7|921.7|927.1|922.1|927.3|922.3|926.2|921.2|25
1605553500000|2020-11-16 19:05:00|927|922|927.8|922.8|927.9|922.9|926.7|921.7|37
1605553800000|2020-11-16 19:10:00|927.7|922.7|928.4|923.4|928.4|923.4|927.3|922.3|26
1605554100000|2020-11-16 19:15:00|928.3|923.3|927.7|922.7|928.3|923.3|927.3|922.3|31
1605554400000|2020-11-16 19:20:00|927.8|922.8|927.8|922.8|928|923|927.2|922.2|43
1605554700000|2020-11-16 19:25:00|927.9|922.9|928.3|923.3|928.4|923.4|927.8|922.8|53
1605555000000|2020-11-16 19:30:00|928.4|923.4|929.6|924.6|930|925|928.1|923.1|50
1605555300000|2020-11-16 19:35:00|929.5|924.5|928.4|923.4|929.7|924.7|928.2|923.2|52
1605555600000|2020-11-16 19:40:00|928.3|923.3|927.7|922.7|928.4|923.4|927.6|922.6|39
1605555900000|2020-11-16 19:45:00|927.8|922.8|926.6|921.6|927.8|922.8|926.4|921.4|36
1605556200000|2020-11-16 19:50:00|926.7|921.7|927.2|922.2|927.9|922.9|926.7|921.7|45
1605556500000|2020-11-16 19:55:00|927.3|922.3|926.2|921.2|927.5|922.5|926.1|921.1|33
1605556800000|2020-11-16 20:00:00|926.3|921.3|926.2|921.2|926.9|921.9|926.1|921.1|40
1605557100000|2020-11-16 20:05:00|926.3|921.3|927.3|922.3|927.3|922.3|926.1|921.1|16
1605557400000|2020-11-16 20:10:00|927.1|922.1|926.6|921.6|927.4|922.4|926.5|921.5|40
1605557700000|2020-11-16 20:15:00|926.5|921.5|926.9|921.9|927.4|922.4|926.4|921.4|31
1605558000000|2020-11-16 20:20:00|927|922|927.5|922.5|927.5|922.5|926.8|921.8|34
1605558300000|2020-11-16 20:25:00|927.4|922.4|927.7|922.7|928.1|923.1|927.2|922.2|35
1605558600000|2020-11-16 20:30:00|928|923|928.8|923.8|928.8|923.8|927.8|922.8|44
1605558900000|2020-11-16 20:35:00|928.7|923.7|929|924|929.7|924.7|928.4|923.4|39
1605559200000|2020-11-16 20:40:00|928.9|923.9|929.1|924.1|929.3|924.3|928.5|923.5|31
1605559500000|2020-11-16 20:45:00|928.9|923.9|929|924|929.5|924.5|928.9|923.9|41
1605559800000|2020-11-16 20:50:00|928.9|923.9|929.9|924.9|930.1|925.1|928.8|923.8|52
1605560100000|2020-11-16 20:55:00|930|925|931.4|926.4|931.4|926.4|929.2|924.2|78
1605560400000|2020-11-16 21:00:00|931.4|926.4|930.9|925.9|931.7|926.7|930.4|925.4|36
1605560700000|2020-11-16 21:05:00|931|926|931.5|926.5|931.5|926.5|930.9|925.9|37
1605561000000|2020-11-16 21:10:00|931.1|926.1|931.1|926.1|931.3|926.3|930.9|925.9|11
1605561300000|2020-11-16 21:15:00|931.2|926.2|931.4|926.4|931.5|926.5|931.2|926.2|9
1605561600000|2020-11-16 21:20:00|931.3|926.3|931.4|926.4|931.6|926.6|931.2|926.2|10
1605561900000|2020-11-16 21:25:00|931.6|926.6|931.8|926.8|932|927|931.6|926.6|16
1605562200000|2020-11-16 21:30:00|931.7|926.7|932.1|927.1|932.1|927.1|931.6|926.6|17
1605562500000|2020-11-16 21:35:00|932.2|927.2|932.1|927.1|932.2|927.2|931.9|926.9|14
1605562800000|2020-11-16 21:40:00|932.2|927.2|931.9|926.9|932.2|927.2|931.8|926.8|7
1605563100000|2020-11-16 21:45:00|931.8|926.8|932.5|927.5|932.5|927.5|931.6|926.6|31
1605563400000|2020-11-16 21:50:00|932.2|927.2|932|927|932.2|927.2|931.9|926.9|6
1605563700000|2020-11-16 21:55:00|932.1|927.1|932.4|927.4|932.8|927.8|931.8|926.8|17
1605564000000|2020-11-16 22:00:00|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1605567600000|2020-11-16 23:00:00|939.7|921.7|931.4|926.4|939.7|926.4|931.4|919.5|34
1605567900000|2020-11-16 23:05:00|931.5|926.5|929.9|924.9|931.7|926.7|929.9|924.9|25
1605568200000|2020-11-16 23:10:00|930|925|930.4|925.4|930.6|925.6|929.7|924.7|31
1605568500000|2020-11-16 23:15:00|930.3|925.3|930.2|925.2|930.5|925.5|930|925|23
1605568800000|2020-11-16 23:20:00|930.3|925.3|931.2|926.2|931.4|926.4|930.3|925.3|29
1605569100000|2020-11-16 23:25:00|931.1|926.1|930.8|925.8|931.3|926.3|930.7|925.7|29
1605569400000|2020-11-16 23:30:00|930.9|925.9|931.7|926.7|931.7|926.7|930.6|925.6|11
1605569700000|2020-11-16 23:35:00|931.6|926.6|931.6|926.6|931.9|926.9|931.4|926.4|22
1605570000000|2020-11-16 23:40:00|931.8|926.8|931.5|926.5|932.1|927.1|931.5|926.5|20
1605570300000|2020-11-16 23:45:00|931.6|926.6|929.9|924.9|931.6|926.6|929.9|924.9|53
1605570600000|2020-11-16 23:50:00|930.2|925.2|929.7|924.7|930.2|925.2|929.3|924.3|55
1605570900000|2020-11-16 23:55:00|929.8|924.8|930.4|925.4|930.5|925.5|929.8|924.8|21
1605571200000|2020-11-17 00:00:00|931.1|926.1|931.2|926.2|932.5|927.5|930.8|925.8|43
1605571500000|2020-11-17 00:05:00|931|926|931.8|926.8|931.9|926.9|930.7|925.7|31
1605571800000|2020-11-17 00:10:00|931.7|926.7|931.7|926.7|932.2|927.2|931.7|926.7|30
1605572100000|2020-11-17 00:15:00|931.4|926.4|931.6|926.6|931.8|926.8|931.3|926.3|14
1605572400000|2020-11-17 00:20:00|931.5|926.5|932.3|927.3|932.4|927.4|931.5|926.5|45
1605572700000|2020-11-17 00:25:00|932.5|927.5|932.8|927.8|933|928|932.5|927.5|26
1605573000000|2020-11-17 00:30:00|932.7|927.7|932.2|927.2|933|928|932.1|927.1|50
1605573300000|2020-11-17 00:35:00|932.3|927.3|932.5|927.5|932.9|927.9|932|927|28
1605573600000|2020-11-17 00:40:00|932.6|927.6|932.7|927.7|932.7|927.7|932.4|927.4|20
1605573900000|2020-11-17 00:45:00|932.6|927.6|932.3|927.3|932.6|927.6|932.1|927.1|20
1605574200000|2020-11-17 00:50:00|932.2|927.2|931|926|932.3|927.3|930.4|925.4|37
1605574500000|2020-11-17 00:55:00|931.3|926.3|931.3|926.3|931.3|926.3|930.7|925.7|36
1605574800000|2020-11-17 01:00:00|931.2|926.2|931.2|926.2|931.7|926.7|930.7|925.7|45
1605575100000|2020-11-17 01:05:00|931|926|930.6|925.6|931.7|926.7|930.4|925.4|33
1605575400000|2020-11-17 01:10:00|930.7|925.7|931.2|926.2|931.3|926.3|930.7|925.7|20
1605575700000|2020-11-17 01:15:00|931.3|926.3|931.4|926.4|932.1|927.1|931.3|926.3|24
1605576000000|2020-11-17 01:20:00|931.3|926.3|930.5|925.5|931.9|926.9|930.5|925.5|18
1605576300000|2020-11-17 01:25:00|930.4|925.4|929.8|924.8|930.6|925.6|929.7|924.7|50
1605576600000|2020-11-17 01:30:00|929.9|924.9|930.7|925.7|930.9|925.9|929.7|924.7|28
1605576900000|2020-11-17 01:35:00|930.8|925.8|930.5|925.5|931.3|926.3|930.4|925.4|40
1605577200000|2020-11-17 01:40:00|930.4|925.4|929.4|924.4|930.4|925.4|929.4|924.4|31
1605577500000|2020-11-17 01:45:00|929.5|924.5|929.9|924.9|930|925|929.3|924.3|30
1605577800000|2020-11-17 01:50:00|930|925|927.2|922.2|930|925|927.1|922.1|45
1605578100000|2020-11-17 01:55:00|927.4|922.4|926.5|921.5|927.9|922.9|926.5|921.5|38
1605578400000|2020-11-17 02:00:00|926.4|921.4|927.5|922.5|927.6|922.6|926.4|921.4|40
1605578700000|2020-11-17 02:05:00|927.4|922.4|927.4|922.4|928.3|923.3|927.2|922.2|61
1605579000000|2020-11-17 02:10:00|927.3|922.3|928.1|923.1|928.3|923.3|927|922|36
1605579300000|2020-11-17 02:15:00|927.9|922.9|927.4|922.4|928.2|923.2|927.2|922.2|37
1605579600000|2020-11-17 02:20:00|927.3|922.3|927.3|922.3|927.8|922.8|927.2|922.2|20
1605579900000|2020-11-17 02:25:00|927.4|922.4|928|923|928.3|923.3|927.4|922.4|26
1605580200000|2020-11-17 02:30:00|928.1|923.1|928.2|923.2|928.3|923.3|927.7|922.7|43
1605580500000|2020-11-17 02:35:00|928.3|923.3|928.3|923.3|928.7|923.7|927.9|922.9|31
1605580800000|2020-11-17 02:40:00|928.5|923.5|928.6|923.6|928.7|923.7|928|923|24
1605581100000|2020-11-17 02:45:00|928.7|923.7|929.2|924.2|929.3|924.3|928.3|923.3|30
1605581400000|2020-11-17 02:50:00|929.1|924.1|927.6|922.6|929.1|924.1|926.9|921.9|27
1605581700000|2020-11-17 02:55:00|927.3|922.3|927.2|922.2|927.6|922.6|926.9|921.9|22
1605582000000|2020-11-17 03:00:00|927.1|922.1|927.8|922.8|927.9|922.9|927.1|922.1|15
1605582300000|2020-11-17 03:05:00|927.6|922.6|927.3|922.3|927.8|922.8|927.2|922.2|40
1605582600000|2020-11-17 03:10:00|927.4|922.4|927.6|922.6|927.9|922.9|927.3|922.3|32
1605582900000|2020-11-17 03:15:00|927.7|922.7|927.5|922.5|928|923|927.3|922.3|26
1605583200000|2020-11-17 03:20:00|927.6|922.6|927.7|922.7|928.2|923.2|927.4|922.4|30
1605583500000|2020-11-17 03:25:00|927.6|922.6|927.2|922.2|927.7|922.7|927.2|922.2|10
1605583800000|2020-11-17 03:30:00|927.3|922.3|927.4|922.4|927.6|922.6|927.1|922.1|23
1605584100000|2020-11-17 03:35:00|927.5|922.5|927.8|922.8|927.9|922.9|927.5|922.5|23
1605584400000|2020-11-17 03:40:00|927.9|922.9|929.2|924.2|929.4|924.4|927.9|922.9|22
1605584700000|2020-11-17 03:45:00|929.3|924.3|929.5|924.5|929.6|924.6|929.1|924.1|17
1605585000000|2020-11-17 03:50:00|929.4|924.4|928.8|923.8|929.4|924.4|928.4|923.4|20
1605585300000|2020-11-17 03:55:00|928.4|923.4|929.1|924.1|929.1|924.1|928.3|923.3|22
1605585600000|2020-11-17 04:00:00|929|924|929.5|924.5|929.7|924.7|928.9|923.9|13
1605585900000|2020-11-17 04:05:00|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|11
1605586200000|2020-11-17 04:10:00|929.7|924.7|929.5|924.5|929.7|924.7|929|924|24
1605586500000|2020-11-17 04:15:00|929.4|924.4|928.6|923.6|929.4|924.4|928.6|923.6|10
1605586800000|2020-11-17 04:20:00|928.7|923.7|928|923|928.7|923.7|927.9|922.9|26
1605587100000|2020-11-17 04:25:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|6
1605587400000|2020-11-17 04:30:00|927.7|922.7|928.6|923.6|928.9|923.9|927.6|922.6|12
1605587700000|2020-11-17 04:35:00|928.7|923.7|928.1|923.1|929.1|924.1|928|923|15
1605588000000|2020-11-17 04:40:00|928|923|928.4|923.4|928.5|923.5|928|923|17
1605588300000|2020-11-17 04:45:00|928.5|923.5|929|924|929.3|924.3|928.5|923.5|23
1605588600000|2020-11-17 04:50:00|928.9|923.9|929.2|924.2|929.6|924.6|928.7|923.7|16
1605588900000|2020-11-17 04:55:00|929.3|924.3|930.2|925.2|930.2|925.2|929.3|924.3|11
1605589200000|2020-11-17 05:00:00|930|925|929.1|924.1|930|925|929.1|924.1|11
1605589500000|2020-11-17 05:05:00|929.2|924.2|929|924|929.3|924.3|929|924|17
1605589800000|2020-11-17 05:10:00|929.1|924.1|929.3|924.3|929.5|924.5|929.1|924.1|10
1605590100000|2020-11-17 05:15:00|929.4|924.4|929.5|924.5|930.1|925.1|929.3|924.3|11
1605590400000|2020-11-17 05:20:00|929.2|924.2|929.4|924.4|929.4|924.4|929.2|924.2|16
1605590700000|2020-11-17 05:25:00|929.5|924.5|929|924|929.5|924.5|928.5|923.5|18
1605591000000|2020-11-17 05:30:00|929.1|924.1|928.5|923.5|929.2|924.2|927.9|922.9|86
1605591300000|2020-11-17 05:35:00|928.7|923.7|928.8|923.8|928.8|923.8|928.3|923.3|75
1605591600000|2020-11-17 05:40:00|928.7|923.7|927.8|922.8|929.3|924.3|927.4|922.4|67
1605591900000|2020-11-17 05:45:00|927.7|922.7|927.2|922.2|927.9|922.9|926|921|53
1605592200000|2020-11-17 05:50:00|927.3|922.3|927.3|922.3|927.9|922.9|927.2|922.2|23
1605592500000|2020-11-17 05:55:00|927.4|922.4|926.9|921.9|927.4|922.4|926.8|921.8|34
1605592800000|2020-11-17 06:00:00|927|922|926.5|921.5|927.3|922.3|926.4|921.4|42
1605593100000|2020-11-17 06:05:00|926.6|921.6|926.1|921.1|926.6|921.6|926|921|45
1605593400000|2020-11-17 06:10:00|926.3|921.3|926.6|921.6|926.8|921.8|926.2|921.2|32
1605593700000|2020-11-17 06:15:00|926.7|921.7|927.2|922.2|927.5|922.5|926.7|921.7|17
1605594000000|2020-11-17 06:20:00|927.4|922.4|927.7|922.7|927.7|922.7|927.2|922.2|12
1605594300000|2020-11-17 06:25:00|927.8|922.8|927.6|922.6|927.8|922.8|927.2|922.2|13
1605594600000|2020-11-17 06:30:00|927.7|922.7|926.5|921.5|927.7|922.7|926.5|921.5|53
1605594900000|2020-11-17 06:35:00|926.6|921.6|925.6|920.6|926.6|921.6|925.3|920.3|66
1605595200000|2020-11-17 06:40:00|925.5|920.5|925|920|925.8|920.8|924.3|919.3|46
1605595500000|2020-11-17 06:45:00|924.9|919.9|925.4|920.4|925.5|920.5|924.7|919.7|10
1605595800000|2020-11-17 06:50:00|925.5|920.5|925.9|920.9|926.3|921.3|925.2|920.2|26
1605596100000|2020-11-17 06:55:00|926|921|925.9|920.9|926.2|921.2|925.6|920.6|32
1605596400000|2020-11-17 07:00:00|925.8|920.8|926.6|921.6|926.7|921.7|925.8|920.8|31
1605596700000|2020-11-17 07:05:00|926.7|921.7|927.3|922.3|927.7|922.7|926.7|921.7|51
1605597000000|2020-11-17 07:10:00|927.4|922.4|926.2|921.2|927.5|922.5|926.2|921.2|22
1605597300000|2020-11-17 07:15:00|926.5|921.5|925.8|920.8|926.5|921.5|925.8|920.8|22
1605597600000|2020-11-17 07:20:00|925.9|920.9|925.5|920.5|925.9|920.9|924.9|919.9|39
1605597900000|2020-11-17 07:25:00|925.6|920.6|925.9|920.9|926.7|921.7|925.6|920.6|26
1605598200000|2020-11-17 07:30:00|926|921|926|921|926.9|921.9|925.8|920.8|29
1605598500000|2020-11-17 07:35:00|925.9|920.9|926.1|921.1|926.1|921.1|925.5|920.5|34
1605598800000|2020-11-17 07:40:00|925.9|920.9|925.7|920.7|925.9|920.9|925.3|920.3|16
1605599100000|2020-11-17 07:45:00|925.6|920.6|924.7|919.7|925.6|920.6|924.4|919.4|46
1605599400000|2020-11-17 07:50:00|924.8|919.8|925.4|920.4|925.4|920.4|924.8|919.8|50
1605599700000|2020-11-17 07:55:00|925.5|920.5|924.7|919.7|925.8|920.8|924.7|919.7|54
1605600000000|2020-11-17 08:00:00|924.8|919.8|924.3|919.3|925.7|920.7|923.9|918.9|87
1605600300000|2020-11-17 08:05:00|924.4|919.4|923.5|918.5|924.8|919.8|923.1|918.1|82
1605600600000|2020-11-17 08:10:00|923.7|918.7|924.6|919.6|924.9|919.9|923.4|918.4|40
1605600900000|2020-11-17 08:15:00|924.3|919.3|924.8|919.8|926|921|924|919|88
1605601200000|2020-11-17 08:20:00|924.9|919.9|924.9|919.9|925.5|920.5|924.5|919.5|52
1605601500000|2020-11-17 08:25:00|925|920|925|920|925.5|920.5|924.9|919.9|46
1605601800000|2020-11-17 08:30:00|925.1|920.1|927.7|922.7|928|923|925.1|920.1|65
1605602100000|2020-11-17 08:35:00|927.5|922.5|928.4|923.4|928.6|923.6|927.5|922.5|51
1605602400000|2020-11-17 08:40:00|928.6|923.6|928.4|923.4|929.3|924.3|927.7|922.7|69
1605602700000|2020-11-17 08:45:00|928.3|923.3|928.6|923.6|928.8|923.8|928.3|923.3|28
1605603000000|2020-11-17 08:50:00|928.7|923.7|928.8|923.8|929.9|924.9|928.5|923.5|41
1605603300000|2020-11-17 08:55:00|929.1|924.1|927.9|922.9|929.2|924.2|927.2|922.2|51
1605603600000|2020-11-17 09:00:00|928.1|923.1|929.1|924.1|929.5|924.5|927.7|922.7|72
1605603900000|2020-11-17 09:05:00|929|924|930.3|925.3|930.8|925.8|928|923|53
1605604200000|2020-11-17 09:10:00|930.2|925.2|930.8|925.8|931|926|930.2|925.2|47
1605604500000|2020-11-17 09:15:00|930.9|925.9|929.6|924.6|931|926|929.5|924.5|30
1605604800000|2020-11-17 09:20:00|929.7|924.7|929.5|924.5|930.1|925.1|928.9|923.9|47
1605605100000|2020-11-17 09:25:00|929.4|924.4|929.6|924.6|929.8|924.8|929|924|44
1605605400000|2020-11-17 09:30:00|929.5|924.5|929.2|924.2|930.2|925.2|929.2|924.2|49
1605605700000|2020-11-17 09:35:00|929|924|929.3|924.3|929.6|924.6|928.7|923.7|48
1605606000000|2020-11-17 09:40:00|929.4|924.4|929.2|924.2|929.5|924.5|928.5|923.5|44
1605606300000|2020-11-17 09:45:00|929.4|924.4|927.4|922.4|929.8|924.8|926.9|921.9|73
1605606600000|2020-11-17 09:50:00|927.3|922.3|927|922|927.3|922.3|925.5|920.5|44
1605606900000|2020-11-17 09:55:00|926.7|921.7|927.1|922.1|927.8|922.8|926.5|921.5|47
1605607200000|2020-11-17 10:00:00|927.2|922.2|927.2|922.2|927.3|922.3|926.4|921.4|39
1605607500000|2020-11-17 10:05:00|927.1|922.1|926.3|921.3|927.2|922.2|926.1|921.1|33
1605607800000|2020-11-17 10:10:00|925.7|920.7|926|921|926.2|921.2|925.7|920.7|53
1605608100000|2020-11-17 10:15:00|925.9|920.9|926.8|921.8|927.2|922.2|925.5|920.5|26
1605608400000|2020-11-17 10:20:00|926.5|921.5|926.9|921.9|927.8|922.8|926.2|921.2|54
1605608700000|2020-11-17 10:25:00|926.7|921.7|926.2|921.2|926.8|921.8|926.1|921.1|53
1605609000000|2020-11-17 10:30:00|925.7|920.7|925.3|920.3|926.2|921.2|925.2|920.2|43
1605609300000|2020-11-17 10:35:00|925.2|920.2|925.3|920.3|925.5|920.5|924.9|919.9|51
1605609600000|2020-11-17 10:40:00|925.4|920.4|926.5|921.5|926.7|921.7|925.3|920.3|44
1605609900000|2020-11-17 10:45:00|926.6|921.6|927.3|922.3|927.4|922.4|926.6|921.6|24
1605610200000|2020-11-17 10:50:00|927.4|922.4|926.6|921.6|927.5|922.5|926.6|921.6|34
1605610500000|2020-11-17 10:55:00|926.7|921.7|927.9|922.9|927.9|922.9|926.6|921.6|35
1605610800000|2020-11-17 11:00:00|928.2|923.2|929.5|924.5|929.7|924.7|928.1|923.1|39
1605611100000|2020-11-17 11:05:00|929.3|924.3|928.4|923.4|929.4|924.4|928.4|923.4|35
1605611400000|2020-11-17 11:10:00|928.3|923.3|929.2|924.2|929.2|924.2|927.8|922.8|32
1605611700000|2020-11-17 11:15:00|929.3|924.3|929.5|924.5|929.7|924.7|929|924|42
1605612000000|2020-11-17 11:20:00|929.7|924.7|930.4|925.4|930.7|925.7|929.6|924.6|48
1605612300000|2020-11-17 11:25:00|930.5|925.5|929.8|924.8|930.6|925.6|928.9|923.9|42
1605612600000|2020-11-17 11:30:00|929.7|924.7|929.3|924.3|929.8|924.8|929.3|924.3|40
1605612900000|2020-11-17 11:35:00|929.4|924.4|928.8|923.8|929.6|924.6|928.7|923.7|30
1605613200000|2020-11-17 11:40:00|928.7|923.7|929.2|924.2|929.3|924.3|928|923|47
1605613500000|2020-11-17 11:45:00|929.1|924.1|929.4|924.4|929.5|924.5|929|924|27
1605613800000|2020-11-17 11:50:00|929.5|924.5|930|925|930.1|925.1|929.5|924.5|44
1605614100000|2020-11-17 11:55:00|930.2|925.2|930.8|925.8|931.2|926.2|930.2|925.2|48
1605614400000|2020-11-17 12:00:00|930.6|925.6|929.8|924.8|931.3|926.3|929.5|924.5|71
1605614700000|2020-11-17 12:05:00|929.5|924.5|929.6|924.6|929.7|924.7|928.7|923.7|49
1605615000000|2020-11-17 12:10:00|929.5|924.5|929.5|924.5|930.1|925.1|929.3|924.3|43
1605615300000|2020-11-17 12:15:00|929.3|924.3|931.2|926.2|931.9|926.9|929.3|924.3|57
1605615600000|2020-11-17 12:20:00|931.1|926.1|929.8|924.8|931.4|926.4|929.6|924.6|85
1605615900000|2020-11-17 12:25:00|929.9|924.9|929.9|924.9|930.2|925.2|929.1|924.1|62
1605616200000|2020-11-17 12:30:00|930|925|930.6|925.6|930.9|925.9|929.8|924.8|34
1605616500000|2020-11-17 12:35:00|930.7|925.7|930.9|925.9|931|926|930.4|925.4|42
1605616800000|2020-11-17 12:40:00|930.8|925.8|930.6|925.6|930.9|925.9|930.1|925.1|43
1605617100000|2020-11-17 12:45:00|930.7|925.7|930.6|925.6|931.2|926.2|930.3|925.3|43
1605617400000|2020-11-17 12:50:00|930.8|925.8|932.1|927.1|932.5|927.5|930.7|925.7|78
1605617700000|2020-11-17 12:55:00|932|927|931.6|926.6|934.1|929.1|931.6|926.6|94
1605618000000|2020-11-17 13:00:00|931.7|926.7|934.1|929.1|934.5|929.5|931.3|926.3|103
1605618300000|2020-11-17 13:05:00|934.2|929.2|934.2|929.2|934.6|929.6|933.9|928.9|85
1605618600000|2020-11-17 13:10:00|934|929|933.7|928.7|935.3|930.3|933.5|928.5|150
1605618900000|2020-11-17 13:15:00|933.8|928.8|934.1|929.1|934.3|929.3|933.4|928.4|89
1605619200000|2020-11-17 13:20:00|934.8|929.8|933.8|928.8|934.8|929.8|933.3|928.3|118
1605619500000|2020-11-17 13:25:00|933.7|928.7|933.7|928.7|934.3|929.3|933.4|928.4|87
1605619800000|2020-11-17 13:30:00|933.5|928.5|934.2|929.2|934.4|929.4|933.2|928.2|137
1605620100000|2020-11-17 13:35:00|934.1|929.1|935.5|930.5|935.6|930.6|930.9|925.9|165
1605620400000|2020-11-17 13:40:00|935.4|930.4|934.8|929.8|935.9|930.9|934.3|929.3|122
1605620700000|2020-11-17 13:45:00|934.9|929.9|938|933|938.2|933.2|934.9|929.9|106
1605621000000|2020-11-17 13:50:00|938.4|933.4|938.5|933.5|939.7|934.7|938|933|142
1605621300000|2020-11-17 13:55:00|938.6|933.6|938.5|933.5|939|934|937.8|932.8|87
1605621600000|2020-11-17 14:00:00|938.4|933.4|939.2|934.2|939.5|934.5|937.4|932.4|155
1605621900000|2020-11-17 14:05:00|939.4|934.4|939.4|934.4|940.8|935.8|938.4|933.4|148
1605622200000|2020-11-17 14:10:00|939.3|934.3|936.5|931.5|939.4|934.4|936.5|931.5|82
1605622500000|2020-11-17 14:15:00|936.4|931.4|934.6|929.6|936.6|931.6|934.6|929.6|106
1605622800000|2020-11-17 14:20:00|934.7|929.7|933.3|928.3|935.5|930.5|932.2|927.2|104
1605623100000|2020-11-17 14:25:00|933.4|928.4|934.7|929.7|935.2|930.2|933.4|928.4|81
1605623400000|2020-11-17 14:30:00|934.9|929.9|935.1|930.1|936.3|931.3|934.4|929.4|138
1605623700000|2020-11-17 14:35:00|935.2|930.2|934.6|929.6|935.6|930.6|933.9|928.9|160
1605624000000|2020-11-17 14:40:00|934.7|929.7|935.9|930.9|936.7|931.7|934.4|929.4|149
1605624300000|2020-11-17 14:45:00|935.8|930.8|939.1|934.1|939.1|934.1|934.9|929.9|148
1605624600000|2020-11-17 14:50:00|939.2|934.2|937.5|932.5|939.7|934.7|937.2|932.2|149
1605624900000|2020-11-17 14:55:00|937.4|932.4|938.7|933.7|939.6|934.6|936.6|931.6|149
1605625200000|2020-11-17 15:00:00|938.8|933.8|940.5|935.5|941|936|938|933|152
1605625500000|2020-11-17 15:05:00|940.4|935.4|939|934|941|936|938.2|933.2|136
1605625800000|2020-11-17 15:10:00|938.8|933.8|937.6|932.6|938.9|933.9|937|932|137
1605626100000|2020-11-17 15:15:00|937.7|932.7|936.4|931.4|938|933|935.8|930.8|117
1605626400000|2020-11-17 15:20:00|936.6|931.6|936.4|931.4|937|932|935.5|930.5|140
1605626700000|2020-11-17 15:25:00|936.8|931.8|936.2|931.2|936.8|931.8|935|930|101
1605627000000|2020-11-17 15:30:00|936.3|931.3|932.7|927.7|937.7|932.7|931.3|926.3|157
1605627300000|2020-11-17 15:35:00|932.8|927.8|933.2|928.2|934.3|929.3|931.9|926.9|120
1605627600000|2020-11-17 15:40:00|933.1|928.1|934.6|929.6|934.8|929.8|932.6|927.6|79
1605627900000|2020-11-17 15:45:00|934.5|929.5|934.4|929.4|934.5|929.5|932.8|927.8|77
1605628200000|2020-11-17 15:50:00|934.3|929.3|937.5|932.5|937.5|932.5|934.2|929.2|85
1605628500000|2020-11-17 15:55:00|937.6|932.6|937.6|932.6|938.8|933.8|937.2|932.2|74
1605628800000|2020-11-17 16:00:00|937.8|932.8|938.3|933.3|938.5|933.5|937.4|932.4|59
1605629100000|2020-11-17 16:05:00|938.2|933.2|938.1|933.1|939.2|934.2|938|933|67
1605629400000|2020-11-17 16:10:00|938|933|938.7|933.7|938.9|933.9|938|933|54
1605629700000|2020-11-17 16:15:00|938.6|933.6|938.7|933.7|939.5|934.5|938.6|933.6|75
1605630000000|2020-11-17 16:20:00|938.8|933.8|939.6|934.6|939.8|934.8|938.7|933.7|88
1605630300000|2020-11-17 16:25:00|939.4|934.4|940|935|940.4|935.4|939.4|934.4|68
1605630600000|2020-11-17 16:30:00|940.2|935.2|939|934|940.2|935.2|938.9|933.9|88
1605630900000|2020-11-17 16:35:00|939.1|934.1|937|932|939.2|934.2|936.4|931.4|93
1605631200000|2020-11-17 16:40:00|936.6|931.6|936.4|931.4|937.1|932.1|935.9|930.9|39
1605631500000|2020-11-17 16:45:00|936.5|931.5|936|931|936.9|931.9|935.6|930.6|61
1605631800000|2020-11-17 16:50:00|935.6|930.6|935.5|930.5|936.3|931.3|935.2|930.2|53
1605632100000|2020-11-17 16:55:00|935.4|930.4|935.2|930.2|936.5|931.5|935.1|930.1|50
1605632400000|2020-11-17 17:00:00|935|930|935.3|930.3|935.9|930.9|934.6|929.6|38
1605632700000|2020-11-17 17:05:00|935.1|930.1|934.1|929.1|935.5|930.5|933.7|928.7|43
1605633000000|2020-11-17 17:10:00|934.2|929.2|934.5|929.5|934.6|929.6|933.2|928.2|76
1605633300000|2020-11-17 17:15:00|934.6|929.6|935|930|935.3|930.3|934.5|929.5|45
1605633600000|2020-11-17 17:20:00|935.1|930.1|934.8|929.8|935.6|930.6|934.7|929.7|38
1605633900000|2020-11-17 17:25:00|934.7|929.7|935|930|935|930|934.4|929.4|26
1605634200000|2020-11-17 17:30:00|935.3|930.3|935.7|930.7|935.7|930.7|935|930|38
1605634500000|2020-11-17 17:35:00|935.8|930.8|935.8|930.8|936.2|931.2|935.6|930.6|36
1605634800000|2020-11-17 17:40:00|935.5|930.5|934.9|929.9|935.8|930.8|934.7|929.7|42
1605635100000|2020-11-17 17:45:00|935|930|935.1|930.1|935.6|930.6|935|930|46
1605635400000|2020-11-17 17:50:00|935.2|930.2|936.8|931.8|936.8|931.8|935.2|930.2|32
1605635700000|2020-11-17 17:55:00|936.7|931.7|936.8|931.8|937.2|932.2|936.2|931.2|40
1605636000000|2020-11-17 18:00:00|936.9|931.9|936.1|931.1|937.6|932.6|936.1|931.1|97
1605636300000|2020-11-17 18:05:00|936|931|938.4|933.4|938.7|933.7|935.7|930.7|90
1605636600000|2020-11-17 18:10:00|938.7|933.7|939.1|934.1|939.3|934.3|938.4|933.4|53
1605636900000|2020-11-17 18:15:00|939|934|939.2|934.2|939.6|934.6|938.8|933.8|55
1605637200000|2020-11-17 18:20:00|939.1|934.1|938.7|933.7|939.4|934.4|938.7|933.7|22
1605637500000|2020-11-17 18:25:00|938.6|933.6|938|933|939.3|934.3|937.7|932.7|53
1605637800000|2020-11-17 18:30:00|937.8|932.8|937.1|932.1|938|933|937.1|932.1|25
1605638100000|2020-11-17 18:35:00|937.2|932.2|937.5|932.5|937.5|932.5|937.1|932.1|16
1605638400000|2020-11-17 18:40:00|937.4|932.4|936.6|931.6|937.5|932.5|936.5|931.5|25
1605638700000|2020-11-17 18:45:00|936.7|931.7|936.8|931.8|937|932|936.3|931.3|22
1605639000000|2020-11-17 18:50:00|936.9|931.9|936.8|931.8|937.2|932.2|936.5|931.5|18
1605639300000|2020-11-17 18:55:00|936.9|931.9|936.4|931.4|937.3|932.3|936.2|931.2|18
1605639600000|2020-11-17 19:00:00|936.5|931.5|936.5|931.5|936.6|931.6|936.3|931.3|22
1605639900000|2020-11-17 19:05:00|936.6|931.6|937.4|932.4|937.5|932.5|936.5|931.5|48
1605640200000|2020-11-17 19:10:00|937.5|932.5|938.3|933.3|938.5|933.5|937.4|932.4|38
1605640500000|2020-11-17 19:15:00|938.2|933.2|937.1|932.1|938.2|933.2|937.1|932.1|10
1605640800000|2020-11-17 19:20:00|937.2|932.2|938|933|938.2|933.2|937.2|932.2|34
1605641100000|2020-11-17 19:25:00|938.2|933.2|937.2|932.2|938.2|933.2|937|932|22
1605641400000|2020-11-17 19:30:00|937.3|932.3|937.6|932.6|937.6|932.6|937|932|28
1605641700000|2020-11-17 19:35:00|937.7|932.7|939.5|934.5|940.2|935.2|937.7|932.7|44
1605642000000|2020-11-17 19:40:00|939.4|934.4|939.1|934.1|939.4|934.4|938.3|933.3|26
1605642300000|2020-11-17 19:45:00|939.3|934.3|939|934|939.5|934.5|938.8|933.8|30
1605642600000|2020-11-17 19:50:00|939.1|934.1|939.8|934.8|940|935|939.1|934.1|18
1605642900000|2020-11-17 19:55:00|939.7|934.7|939|934|939.9|934.9|938.6|933.6|28
1605643200000|2020-11-17 20:00:00|939.2|934.2|938.7|933.7|939.7|934.7|938.4|933.4|24
1605643500000|2020-11-17 20:05:00|938.6|933.6|938.4|933.4|938.8|933.8|938.4|933.4|23
1605643800000|2020-11-17 20:10:00|938.3|933.3|938.1|933.1|938.3|933.3|937.8|932.8|13
1605644100000|2020-11-17 20:15:00|938|933|937.8|932.8|938.3|933.3|937.7|932.7|20
1605644400000|2020-11-17 20:20:00|937.7|932.7|937.8|932.8|937.9|932.9|937.5|932.5|19
1605644700000|2020-11-17 20:25:00|937.6|932.6|938.1|933.1|938.2|933.2|937.5|932.5|56
1605645000000|2020-11-17 20:30:00|938.3|933.3|937.7|932.7|938.3|933.3|937.2|932.2|22
1605645300000|2020-11-17 20:35:00|937.3|932.3|937.4|932.4|938|933|937.2|932.2|38
1605645600000|2020-11-17 20:40:00|937.2|932.2|933.8|928.8|937.3|932.3|933.7|928.7|65
1605645900000|2020-11-17 20:45:00|933.9|928.9|934.8|929.8|935|930|933|928|125
1605646200000|2020-11-17 20:50:00|934.7|929.7|934.5|929.5|935.2|930.2|934.4|929.4|96
1605646500000|2020-11-17 20:55:00|934.7|929.7|934.2|929.2|935.2|930.2|934.1|929.1|44
1605646800000|2020-11-17 21:00:00|934.5|929.5|934.2|929.2|934.5|929.5|933.4|928.4|59
1605647100000|2020-11-17 21:05:00|934.1|929.1|934|929|934.5|929.5|934|929|20
1605647400000|2020-11-17 21:10:00|933.8|928.8|934.1|929.1|934.1|929.1|933.5|928.5|17
1605647700000|2020-11-17 21:15:00|933.9|928.9|933.7|928.7|934|929|933.6|928.6|16
1605648000000|2020-11-17 21:20:00|933.6|928.6|934.1|929.1|934.1|929.1|933.6|928.6|17
1605648300000|2020-11-17 21:25:00|934.2|929.2|934.2|929.2|934.6|929.6|934|929|33
1605648600000|2020-11-17 21:30:00|934.1|929.1|933.4|928.4|934.2|929.2|933.3|928.3|25
1605648900000|2020-11-17 21:35:00|933.5|928.5|933.5|928.5|933.6|928.6|933.3|928.3|15
1605649200000|2020-11-17 21:40:00|933.6|928.6|934.1|929.1|934.5|929.5|933.6|928.6|13
1605649500000|2020-11-17 21:45:00|934.2|929.2|932.6|927.6|934.2|929.2|932.6|927.6|28
1605649800000|2020-11-17 21:50:00|932.8|927.8|933.4|928.4|933.6|928.6|932.8|927.8|28
1605650100000|2020-11-17 21:55:00|933|928|932.7|927.7|933|928|932.2|927.2|27
1605650400000|2020-11-17 22:00:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1605654000000|2020-11-17 23:00:00|939.4|921.4|932.7|927.7|940.5|929|932.7|920.8|46
1605654300000|2020-11-17 23:05:00|932.6|927.6|932.9|927.9|933.1|928.1|931.8|926.8|43
1605654600000|2020-11-17 23:10:00|932.8|927.8|933|928|933.2|928.2|932.8|927.8|13
1605654900000|2020-11-17 23:15:00|932.9|927.9|932.5|927.5|933|928|932.5|927.5|22
1605655200000|2020-11-17 23:20:00|932.6|927.6|933.1|928.1|933.1|928.1|932.6|927.6|13
1605655500000|2020-11-17 23:25:00|933.2|928.2|933.3|928.3|933.3|928.3|933|928|10
1605655800000|2020-11-17 23:30:00|933.1|928.1|934.1|929.1|934.2|929.2|933.1|928.1|13
1605656100000|2020-11-17 23:35:00|933.8|928.8|933.6|928.6|933.8|928.8|933.5|928.5|13
1605656400000|2020-11-17 23:40:00|933.5|928.5|933.5|928.5|933.6|928.6|933.4|928.4|9
1605656700000|2020-11-17 23:45:00|933.6|928.6|933.4|928.4|934.1|929.1|933.1|928.1|18
1605657000000|2020-11-17 23:50:00|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|5
1605657300000|2020-11-17 23:55:00|933.5|928.5|933.9|928.9|933.9|928.9|933.4|928.4|14
1605657600000|2020-11-18 00:00:00|934|929|933.9|928.9|934.6|929.6|933.9|928.9|39
1605657900000|2020-11-18 00:05:00|933.7|928.7|933.1|928.1|933.7|928.7|932.7|927.7|23
1605658200000|2020-11-18 00:10:00|933.2|928.2|933.1|928.1|933.5|928.5|933|928|35
1605658500000|2020-11-18 00:15:00|933|928|934|929|934|929|933|928|24
1605658800000|2020-11-18 00:20:00|934.1|929.1|934.6|929.6|935|930|934|929|24
1605659100000|2020-11-18 00:25:00|934.5|929.5|934.4|929.4|934.7|929.7|933.5|928.5|32
1605659400000|2020-11-18 00:30:00|934.5|929.5|935|930|935.2|930.2|934.1|929.1|22
1605659700000|2020-11-18 00:35:00|934.8|929.8|934.6|929.6|935.1|930.1|934.4|929.4|22
1605660000000|2020-11-18 00:40:00|934.7|929.7|933.3|928.3|934.7|929.7|933.1|928.1|54
1605660300000|2020-11-18 00:45:00|933.2|928.2|932.4|927.4|933.3|928.3|932.2|927.2|61
1605660600000|2020-11-18 00:50:00|932.3|927.3|933.5|928.5|933.6|928.6|932.3|927.3|24
1605660900000|2020-11-18 00:55:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|17
1605661200000|2020-11-18 01:00:00|933.4|928.4|932.9|927.9|934.2|929.2|932.2|927.2|93
1605661500000|2020-11-18 01:05:00|933|928|933|928|933.9|928.9|932.9|927.9|54
1605661800000|2020-11-18 01:10:00|933.1|928.1|931.8|926.8|933.6|928.6|931|926|82
1605662100000|2020-11-18 01:15:00|931.9|926.9|931.3|926.3|932.4|927.4|931.2|926.2|59
1605662400000|2020-11-18 01:20:00|931.2|926.2|932.4|927.4|932.4|927.4|931.1|926.1|54
1605662700000|2020-11-18 01:25:00|932.3|927.3|932.6|927.6|933|928|932|927|45
1605663000000|2020-11-18 01:30:00|932.5|927.5|932.1|927.1|932.6|927.6|931.7|926.7|41
1605663300000|2020-11-18 01:35:00|932.2|927.2|931.7|926.7|932.8|927.8|930.6|925.6|51
1605663600000|2020-11-18 01:40:00|931.5|926.5|931.6|926.6|931.9|926.9|931.2|926.2|40
1605663900000|2020-11-18 01:45:00|931.7|926.7|931.2|926.2|931.8|926.8|931.1|926.1|49
1605664200000|2020-11-18 01:50:00|931.3|926.3|930.8|925.8|931.3|926.3|930.6|925.6|37
1605664500000|2020-11-18 01:55:00|930.7|925.7|930.8|925.8|931|926|930.1|925.1|46
1605664800000|2020-11-18 02:00:00|930.9|925.9|930.8|925.8|931.2|926.2|930.3|925.3|37
1605665100000|2020-11-18 02:05:00|930.9|925.9|929.9|924.9|930.9|925.9|929.8|924.8|76
1605665400000|2020-11-18 02:10:00|929.7|924.7|928|923|929.7|924.7|927.9|922.9|28
1605665700000|2020-11-18 02:15:00|928.1|923.1|928.7|923.7|929.2|924.2|928|923|43
1605666000000|2020-11-18 02:20:00|928.8|923.8|929|924|929.1|924.1|928.8|923.8|11
1605666300000|2020-11-18 02:25:00|928.8|923.8|928.8|923.8|929.3|924.3|928.4|923.4|40
1605666600000|2020-11-18 02:30:00|928.7|923.7|928.5|923.5|928.8|923.8|927.9|922.9|17
1605666900000|2020-11-18 02:35:00|928.3|923.3|927.8|922.8|928.4|923.4|927.6|922.6|25
1605667200000|2020-11-18 02:40:00|927.9|922.9|927|922|928.2|923.2|926.8|921.8|21
1605667500000|2020-11-18 02:45:00|926.9|921.9|927.3|922.3|927.3|922.3|926.6|921.6|35
1605667800000|2020-11-18 02:50:00|927.2|922.2|927.7|922.7|927.9|922.9|926.9|921.9|30
1605668100000|2020-11-18 02:55:00|927.6|922.6|928.4|923.4|928.4|923.4|927.6|922.6|10
1605668400000|2020-11-18 03:00:00|928.5|923.5|927.6|922.6|928.5|923.5|927.5|922.5|18
1605668700000|2020-11-18 03:05:00|927.5|922.5|927.6|922.6|927.7|922.7|927.2|922.2|9
1605669000000|2020-11-18 03:10:00|927.5|922.5|927.5|922.5|927.7|922.7|927.2|922.2|29
1605669300000|2020-11-18 03:15:00|927.6|922.6|927.8|922.8|928.2|923.2|927.4|922.4|22
1605669600000|2020-11-18 03:20:00|927.9|922.9|929.1|924.1|929.1|924.1|927.8|922.8|14
1605669900000|2020-11-18 03:25:00|929|924|928.8|923.8|929.1|924.1|928.7|923.7|16
1605670200000|2020-11-18 03:30:00|928.7|923.7|928.8|923.8|928.8|923.8|928.3|923.3|18
1605670500000|2020-11-18 03:35:00|928.7|923.7|929.4|924.4|929.5|924.5|928.5|923.5|38
1605670800000|2020-11-18 03:40:00|929.5|924.5|930|925|930.2|925.2|929.5|924.5|25
1605671100000|2020-11-18 03:45:00|930.1|925.1|930.5|925.5|930.6|925.6|930|925|13
1605671400000|2020-11-18 03:50:00|930.6|925.6|931.2|926.2|931.2|926.2|930.3|925.3|9
1605671700000|2020-11-18 03:55:00|931.1|926.1|931.3|926.3|931.7|926.7|931.1|926.1|14
1605672000000|2020-11-18 04:00:00|931.5|926.5|932.1|927.1|932.3|927.3|931.4|926.4|14
1605672300000|2020-11-18 04:05:00|931.9|926.9|931.9|926.9|932.2|927.2|931.9|926.9|16
1605672600000|2020-11-18 04:10:00|932|927|932.2|927.2|932.2|927.2|931.9|926.9|17
1605672900000|2020-11-18 04:15:00|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|7
1605673200000|2020-11-18 04:20:00|932.4|927.4|933.3|928.3|933.3|928.3|932.3|927.3|25
1605673500000|2020-11-18 04:25:00|933.4|928.4|932.8|927.8|933.7|928.7|932.4|927.4|27
1605673800000|2020-11-18 04:30:00|932.6|927.6|932.3|927.3|932.7|927.7|932.3|927.3|9
1605674100000|2020-11-18 04:35:00|932.2|927.2|932.8|927.8|932.8|927.8|932.2|927.2|11
1605674400000|2020-11-18 04:40:00|932.9|927.9|933.3|928.3|933.5|928.5|932.9|927.9|21
1605674700000|2020-11-18 04:45:00|933.2|928.2|933.1|928.1|933.2|928.2|932.9|927.9|7
1605675000000|2020-11-18 04:50:00|932.9|927.9|933|928|933|928|932.7|927.7|10
1605675300000|2020-11-18 04:55:00|933.1|928.1|933|928|933.1|928.1|932.7|927.7|6
1605675600000|2020-11-18 05:00:00|933.1|928.1|931.6|926.6|933.3|928.3|931.5|926.5|21
1605675900000|2020-11-18 05:05:00|931.8|926.8|932.1|927.1|932.1|927.1|931.8|926.8|10
1605676200000|2020-11-18 05:10:00|932|927|932.8|927.8|932.8|927.8|932|927|24
1605676500000|2020-11-18 05:15:00|932.9|927.9|932.5|927.5|932.9|927.9|932.3|927.3|22
1605676800000|2020-11-18 05:20:00|932.7|927.7|932.7|927.7|932.9|927.9|932.5|927.5|25
1605677100000|2020-11-18 05:25:00|932.6|927.6|932.7|927.7|933.1|928.1|932.5|927.5|29
1605677400000|2020-11-18 05:30:00|932.8|927.8|932.4|927.4|933.1|928.1|932.4|927.4|21
1605677700000|2020-11-18 05:35:00|932.3|927.3|932.8|927.8|932.8|927.8|932.2|927.2|21
1605678000000|2020-11-18 05:40:00|932.7|927.7|932.4|927.4|932.8|927.8|932.2|927.2|14
1605678300000|2020-11-18 05:45:00|932.3|927.3|932.5|927.5|932.7|927.7|932.3|927.3|14
1605678600000|2020-11-18 05:50:00|932.3|927.3|932.6|927.6|932.8|927.8|932.2|927.2|12
1605678900000|2020-11-18 05:55:00|932.4|927.4|932.1|927.1|932.8|927.8|931.9|926.9|35
1605679200000|2020-11-18 06:00:00|931.9|926.9|931.1|926.1|932|927|931.1|926.1|24
1605679500000|2020-11-18 06:05:00|931|926|930.7|925.7|931.1|926.1|929.5|924.5|23
1605679800000|2020-11-18 06:10:00|930.5|925.5|930.3|925.3|930.5|925.5|929.9|924.9|39
1605680100000|2020-11-18 06:15:00|930.4|925.4|932.3|927.3|932.3|927.3|930.4|925.4|52
1605680400000|2020-11-18 06:20:00|932.2|927.2|931.7|926.7|932.5|927.5|931.6|926.6|48
1605680700000|2020-11-18 06:25:00|931.8|926.8|931.8|926.8|932.1|927.1|931.3|926.3|25
1605681000000|2020-11-18 06:30:00|931.9|926.9|932.3|927.3|932.4|927.4|931.4|926.4|33
1605681300000|2020-11-18 06:35:00|932.4|927.4|932.8|927.8|933|928|932.4|927.4|21
1605681600000|2020-11-18 06:40:00|932.7|927.7|933|928|933.1|928.1|932.7|927.7|7
1605681900000|2020-11-18 06:45:00|933.1|928.1|933.7|928.7|934.2|929.2|933|928|27
1605682200000|2020-11-18 06:50:00|933.8|928.8|933.8|928.8|934.3|929.3|933.7|928.7|18
1605682500000|2020-11-18 06:55:00|933.9|928.9|935.1|930.1|935.3|930.3|933.9|928.9|19
1605682800000|2020-11-18 07:00:00|935.2|930.2|936.2|931.2|936.6|931.6|935.2|930.2|36
1605683100000|2020-11-18 07:05:00|936.4|931.4|935.2|930.2|936.4|931.4|935.2|930.2|30
1605683400000|2020-11-18 07:10:00|935.3|930.3|935.4|930.4|935.6|930.6|934.9|929.9|25
1605683700000|2020-11-18 07:15:00|935.5|930.5|935.5|930.5|935.6|930.6|934.9|929.9|43
1605684000000|2020-11-18 07:20:00|935.4|930.4|936.9|931.9|936.9|931.9|935.2|930.2|27
1605684300000|2020-11-18 07:25:00|936.8|931.8|934.5|929.5|936.8|931.8|934.4|929.4|41
1605684600000|2020-11-18 07:30:00|934.3|929.3|933.7|928.7|934.5|929.5|933.5|928.5|53
1605684900000|2020-11-18 07:35:00|933.8|928.8|934.9|929.9|935.4|930.4|933.8|928.8|51
1605685200000|2020-11-18 07:40:00|934.8|929.8|935.4|930.4|935.8|930.8|934.3|929.3|42
1605685500000|2020-11-18 07:45:00|935.3|930.3|936.4|931.4|936.4|931.4|935.3|930.3|61
1605685800000|2020-11-18 07:50:00|936.3|931.3|938.5|933.5|939.4|934.4|936.3|931.3|64
1605686100000|2020-11-18 07:55:00|938.6|933.6|940.5|935.5|940.6|935.6|938.5|933.5|38
1605686400000|2020-11-18 08:00:00|940.6|935.6|939.7|934.7|941.8|936.8|938.6|933.6|82
1605686700000|2020-11-18 08:05:00|939.8|934.8|940.4|935.4|940.5|935.5|938.8|933.8|47
1605687000000|2020-11-18 08:10:00|940.5|935.5|941.1|936.1|941.1|936.1|939.9|934.9|70
1605687300000|2020-11-18 08:15:00|941.2|936.2|941|936|941.5|936.5|940.5|935.5|45
1605687600000|2020-11-18 08:20:00|941.1|936.1|941.6|936.6|941.6|936.6|940.7|935.7|39
1605687900000|2020-11-18 08:25:00|941.7|936.7|943.2|938.2|943.7|938.7|941.7|936.7|49
1605688200000|2020-11-18 08:30:00|943.3|938.3|943.4|938.4|943.9|938.9|942.8|937.8|73
1605688500000|2020-11-18 08:35:00|943.3|938.3|942.9|937.9|943.6|938.6|942.2|937.2|80
1605688800000|2020-11-18 08:40:00|943|938|942|937|943.3|938.3|941.8|936.8|52
1605689100000|2020-11-18 08:45:00|941.9|936.9|942.1|937.1|942.4|937.4|941.4|936.4|39
1605689400000|2020-11-18 08:50:00|942.2|937.2|941.6|936.6|943.4|938.4|941.4|936.4|38
1605689700000|2020-11-18 08:55:00|941.5|936.5|939.7|934.7|941.9|936.9|939.7|934.7|75
1605690000000|2020-11-18 09:00:00|940|935|940.3|935.3|941.2|936.2|939.2|934.2|61
1605690300000|2020-11-18 09:05:00|940.4|935.4|941.9|936.9|942.4|937.4|940.4|935.4|41
1605690600000|2020-11-18 09:10:00|942|937|940.6|935.6|942.3|937.3|940.5|935.5|59
1605690900000|2020-11-18 09:15:00|940.7|935.7|940.5|935.5|940.7|935.7|939.4|934.4|54
1605691200000|2020-11-18 09:20:00|940.6|935.6|942.1|937.1|942.3|937.3|940.4|935.4|70
1605691500000|2020-11-18 09:25:00|942|937|941.8|936.8|942.4|937.4|941.3|936.3|35
1605691800000|2020-11-18 09:30:00|941.9|936.9|941.3|936.3|942.2|937.2|941.3|936.3|40
1605692100000|2020-11-18 09:35:00|941.2|936.2|939.5|934.5|941.5|936.5|939.4|934.4|44
1605692400000|2020-11-18 09:40:00|939.3|934.3|938.1|933.1|939.8|934.8|937.7|932.7|54
1605692700000|2020-11-18 09:45:00|938|933|938.6|933.6|939|934|937.2|932.2|65
1605693000000|2020-11-18 09:50:00|938.8|933.8|937.7|932.7|939.7|934.7|936.7|931.7|44
1605693300000|2020-11-18 09:55:00|937.8|932.8|940.3|935.3|940.8|935.8|937.8|932.8|45
1605693600000|2020-11-18 10:00:00|940.6|935.6|939.5|934.5|940.9|935.9|939.1|934.1|29
1605693900000|2020-11-18 10:05:00|939.6|934.6|939.9|934.9|940.1|935.1|938.9|933.9|31
1605694200000|2020-11-18 10:10:00|940|935|941.8|936.8|941.8|936.8|939.7|934.7|34
1605694500000|2020-11-18 10:15:00|942|937|939.6|934.6|942|937|939.1|934.1|45
1605694800000|2020-11-18 10:20:00|939.5|934.5|939.3|934.3|939.5|934.5|938.7|933.7|66
1605695100000|2020-11-18 10:25:00|939.2|934.2|938.8|933.8|940|935|938.5|933.5|45
1605695400000|2020-11-18 10:30:00|938.9|933.9|937.1|932.1|939.4|934.4|937.1|932.1|52
1605695700000|2020-11-18 10:35:00|937.3|932.3|936.6|931.6|938|933|935.6|930.6|63
1605696000000|2020-11-18 10:40:00|936.4|931.4|933.8|928.8|936.4|931.4|933.2|928.2|82
1605696300000|2020-11-18 10:45:00|934.1|929.1|933.8|928.8|935.8|930.8|933.7|928.7|57
1605696600000|2020-11-18 10:50:00|933.4|928.4|932.5|927.5|933.6|928.6|931.6|926.6|41
1605696900000|2020-11-18 10:55:00|932.4|927.4|930.4|925.4|932.8|927.8|930.4|925.4|58
1605697200000|2020-11-18 11:00:00|930.5|925.5|931.4|926.4|931.6|926.6|929.9|924.9|44
1605697500000|2020-11-18 11:05:00|931.5|926.5|931.4|926.4|931.7|926.7|930.5|925.5|72
1605697800000|2020-11-18 11:10:00|931.3|926.3|933.3|928.3|933.4|928.4|931.2|926.2|50
1605698100000|2020-11-18 11:15:00|933.4|928.4|933.3|928.3|934.3|929.3|933.3|928.3|49
1605698400000|2020-11-18 11:20:00|933.4|928.4|932.9|927.9|933.4|928.4|932.7|927.7|29
1605698700000|2020-11-18 11:25:00|933|928|933.6|928.6|933.8|928.8|932.7|927.7|34
1605699000000|2020-11-18 11:30:00|932.9|927.9|930.4|925.4|932.9|927.9|930.1|925.1|36
1605699300000|2020-11-18 11:35:00|929.5|924.5|931.9|926.9|932.1|927.1|929.3|924.3|48
1605699600000|2020-11-18 11:40:00|931.8|926.8|931.4|926.4|932.5|927.5|931.4|926.4|33
1605699900000|2020-11-18 11:45:00|931.2|926.2|929.6|924.6|931.4|926.4|929.2|924.2|136
1605700200000|2020-11-18 11:50:00|929.7|924.7|930.5|925.5|930.8|925.8|928.5|923.5|137
1605700500000|2020-11-18 11:55:00|930.4|925.4|928.8|923.8|930.8|925.8|928|923|68
1605700800000|2020-11-18 12:00:00|928.7|923.7|924.3|919.3|928.9|923.9|914.5|909.5|344
1605701100000|2020-11-18 12:05:00|924.5|919.5|920.9|915.9|925|920|920.7|915.7|179
1605701400000|2020-11-18 12:10:00|920.7|915.7|924.2|919.2|924.2|919.2|918.9|913.9|145
1605701700000|2020-11-18 12:15:00|924|919|924.9|919.9|925.4|920.4|922.3|917.3|114
1605702000000|2020-11-18 12:20:00|924.8|919.8|925.7|920.7|925.8|920.8|924.5|919.5|115
1605702300000|2020-11-18 12:25:00|925.4|920.4|926.6|921.6|927.5|922.5|924.8|919.8|54
1605702600000|2020-11-18 12:30:00|926.5|921.5|928.8|923.8|929.6|924.6|926.3|921.3|48
1605702900000|2020-11-18 12:35:00|928.7|923.7|927.9|922.9|928.8|923.8|926.9|921.9|71
1605703200000|2020-11-18 12:40:00|927.8|922.8|928.5|923.5|928.7|923.7|927.5|922.5|69
1605703500000|2020-11-18 12:45:00|928.4|923.4|929.2|924.2|930.1|925.1|927.3|922.3|59
1605703800000|2020-11-18 12:50:00|928.9|923.9|927.8|922.8|928.9|923.9|927.7|922.7|47
1605704100000|2020-11-18 12:55:00|927.5|922.5|928.8|923.8|929.1|924.1|927.2|922.2|40
1605704400000|2020-11-18 13:00:00|928.7|923.7|928.9|923.9|929.1|924.1|927.2|922.2|87
1605704700000|2020-11-18 13:05:00|929.1|924.1|930.6|925.6|931|926|929|924|81
1605705000000|2020-11-18 13:10:00|930.4|925.4|932|927|932.6|927.6|930.1|925.1|87
1605705300000|2020-11-18 13:15:00|931.9|926.9|931.7|926.7|932.5|927.5|931.1|926.1|51
1605705600000|2020-11-18 13:20:00|931.8|926.8|932.7|927.7|933.8|928.8|931.7|926.7|111
1605705900000|2020-11-18 13:25:00|932.8|927.8|933.1|928.1|933.9|928.9|932.5|927.5|85
1605706200000|2020-11-18 13:30:00|933|928|933.5|928.5|933.8|928.8|931.4|926.4|99
1605706500000|2020-11-18 13:35:00|933.6|928.6|933.6|928.6|933.9|928.9|932.4|927.4|96
1605706800000|2020-11-18 13:40:00|933.5|928.5|934.2|929.2|934.3|929.3|932.8|927.8|83
1605707100000|2020-11-18 13:45:00|934.1|929.1|935.3|930.3|935.3|930.3|933|928|73
1605707400000|2020-11-18 13:50:00|935.2|930.2|937.4|932.4|937.9|932.9|935.2|930.2|74
1605707700000|2020-11-18 13:55:00|937.5|932.5|939.1|934.1|939.3|934.3|937.5|932.5|118
1605708000000|2020-11-18 14:00:00|939.3|934.3|938.8|933.8|941.8|936.8|938.8|933.8|159
1605708300000|2020-11-18 14:05:00|939|934|939|934|939.4|934.4|938.4|933.4|89
1605708600000|2020-11-18 14:10:00|939.1|934.1|939|934|939.9|934.9|938.7|933.7|84
1605708900000|2020-11-18 14:15:00|938.9|933.9|937.5|932.5|939.4|934.4|936.2|931.2|81
1605709200000|2020-11-18 14:20:00|937.6|932.6|938.4|933.4|938.6|933.6|937.5|932.5|48
1605709500000|2020-11-18 14:25:00|938.3|933.3|939.1|934.1|939.4|934.4|937.9|932.9|45
1605709800000|2020-11-18 14:30:00|939.2|934.2|940.9|935.9|941|936|938.9|933.9|134
1605710100000|2020-11-18 14:35:00|940.8|935.8|942.2|937.2|942.8|937.8|940|935|85
1605710400000|2020-11-18 14:40:00|942.3|937.3|941.1|936.1|943|938|941.1|936.1|95
1605710700000|2020-11-18 14:45:00|941.2|936.2|941.6|936.6|943.3|938.3|941.2|936.2|94
1605711000000|2020-11-18 14:50:00|941.4|936.4|942.1|937.1|943.1|938.1|941.2|936.2|93
1605711300000|2020-11-18 14:55:00|941.7|936.7|941.5|936.5|943|938|941|936|83
1605711600000|2020-11-18 15:00:00|941.3|936.3|944.2|939.2|944.7|939.7|941.3|936.3|106
1605711900000|2020-11-18 15:05:00|944.3|939.3|943.6|938.6|945.3|940.3|942.8|937.8|104
1605712200000|2020-11-18 15:10:00|943.7|938.7|944.4|939.4|945|940|943.7|938.7|88
1605712500000|2020-11-18 15:15:00|944.7|939.7|945.5|940.5|945.6|940.6|944.6|939.6|73
1605712800000|2020-11-18 15:20:00|945.6|940.6|947.9|942.9|948|943|945.6|940.6|98
1605713100000|2020-11-18 15:25:00|947.7|942.7|948.7|943.7|949.1|944.1|947.6|942.6|129
1605713400000|2020-11-18 15:30:00|948.6|943.6|952.1|947.1|952.4|947.4|948.3|943.3|163
1605713700000|2020-11-18 15:35:00|952.2|947.2|950.1|945.1|953.7|948.7|949.9|944.9|199
1605714000000|2020-11-18 15:40:00|950.4|945.4|949.2|944.2|950.5|945.5|947.3|942.3|104
1605714300000|2020-11-18 15:45:00|949.3|944.3|949.8|944.8|951.1|946.1|949|944|93
1605714600000|2020-11-18 15:50:00|950.1|945.1|952.3|947.3|953.1|948.1|950|945|93
1605714900000|2020-11-18 15:55:00|952.4|947.4|954.5|949.5|954.8|949.8|952.4|947.4|66
1605715200000|2020-11-18 16:00:00|954.4|949.4|957.4|952.4|957.8|952.8|953.7|948.7|135
1605715500000|2020-11-18 16:05:00|957.6|952.6|956.4|951.4|957.6|952.6|955.6|950.6|91
1605715800000|2020-11-18 16:10:00|956.6|951.6|958.1|953.1|958.7|953.7|955.7|950.7|83
1605716100000|2020-11-18 16:15:00|958.2|953.2|957|952|959|954|956.6|951.6|102
1605716400000|2020-11-18 16:20:00|957.1|952.1|954.4|949.4|957.4|952.4|952.9|947.9|99
1605716700000|2020-11-18 16:25:00|954.5|949.5|951.2|946.2|955.2|950.2|951.1|946.1|99
1605717000000|2020-11-18 16:30:00|950.8|945.8|950.6|945.6|950.9|945.9|948.3|943.3|105
1605717300000|2020-11-18 16:35:00|950.5|945.5|949.8|944.8|950.6|945.6|948.3|943.3|65
1605717600000|2020-11-18 16:40:00|949|944|947.3|942.3|949.5|944.5|945.7|940.7|104
1605717900000|2020-11-18 16:45:00|947.4|942.4|948|943|948.3|943.3|946.5|941.5|59
1605718200000|2020-11-18 16:50:00|947.9|942.9|950.3|945.3|950.6|945.6|947.7|942.7|60
1605718500000|2020-11-18 16:55:00|950.4|945.4|950.7|945.7|951.4|946.4|950.3|945.3|53
1605718800000|2020-11-18 17:00:00|950.8|945.8|952.3|947.3|952.6|947.6|950.6|945.6|69
1605719100000|2020-11-18 17:05:00|952.4|947.4|953.4|948.4|953.5|948.5|952.4|947.4|32
1605719400000|2020-11-18 17:10:00|953.3|948.3|953.9|948.9|954.1|949.1|953.3|948.3|33
1605719700000|2020-11-18 17:15:00|954|949|953.2|948.2|954|949|952.5|947.5|40
1605720000000|2020-11-18 17:20:00|953.3|948.3|953.2|948.2|953.9|948.9|953.2|948.2|40
1605720300000|2020-11-18 17:25:00|953.3|948.3|954|949|954.1|949.1|952.7|947.7|65
1605720600000|2020-11-18 17:30:00|954.1|949.1|953.2|948.2|954.1|949.1|952.7|947.7|68
1605720900000|2020-11-18 17:35:00|953.3|948.3|953.3|948.3|954|949|953.3|948.3|34
1605721200000|2020-11-18 17:40:00|953.4|948.4|954.2|949.2|954.4|949.4|953.2|948.2|43
1605721500000|2020-11-18 17:45:00|954.3|949.3|952.3|947.3|954.5|949.5|951.8|946.8|74
1605721800000|2020-11-18 17:50:00|952.1|947.1|951.2|946.2|952.6|947.6|950.7|945.7|55
1605722100000|2020-11-18 17:55:00|951|946|950.4|945.4|951|946|949.5|944.5|90
1605722400000|2020-11-18 18:00:00|950.3|945.3|950.8|945.8|951.4|946.4|949|944|192
1605722700000|2020-11-18 18:05:00|950.7|945.7|951.3|946.3|952.4|947.4|950.5|945.5|65
1605723000000|2020-11-18 18:10:00|951.4|946.4|950.9|945.9|951.9|946.9|950.8|945.8|64
1605723300000|2020-11-18 18:15:00|950.8|945.8|952.6|947.6|952.6|947.6|950.7|945.7|66
1605723600000|2020-11-18 18:20:00|952.3|947.3|953.3|948.3|953.5|948.5|952.3|947.3|49
1605723900000|2020-11-18 18:25:00|953.2|948.2|952.6|947.6|953.9|948.9|952.6|947.6|51
1605724200000|2020-11-18 18:30:00|952.7|947.7|950.5|945.5|952.7|947.7|950.2|945.2|75
1605724500000|2020-11-18 18:35:00|950.8|945.8|951.4|946.4|952|947|949.7|944.7|64
1605724800000|2020-11-18 18:40:00|951.3|946.3|950.7|945.7|951.3|946.3|949.9|944.9|46
1605725100000|2020-11-18 18:45:00|950.4|945.4|950.2|945.2|950.6|945.6|949.9|944.9|63
1605725400000|2020-11-18 18:50:00|950|945|949.3|944.3|950.1|945.1|949.2|944.2|40
1605725700000|2020-11-18 18:55:00|949.4|944.4|949.8|944.8|949.9|944.9|948.4|943.4|43
1605726000000|2020-11-18 19:00:00|950|945|949.7|944.7|950.1|945.1|948.9|943.9|56
1605726300000|2020-11-18 19:05:00|949.5|944.5|949.2|944.2|949.5|944.5|948.8|943.8|28
1605726600000|2020-11-18 19:10:00|949|944|948.6|943.6|949.2|944.2|948.3|943.3|27
1605726900000|2020-11-18 19:15:00|948.5|943.5|948.2|943.2|948.6|943.6|947.7|942.7|51
1605727200000|2020-11-18 19:20:00|948.3|943.3|948.6|943.6|948.9|943.9|948|943|33
1605727500000|2020-11-18 19:25:00|949|944|949.8|944.8|949.8|944.8|948.8|943.8|27
1605727800000|2020-11-18 19:30:00|949.6|944.6|951.1|946.1|951.2|946.2|949.6|944.6|33
1605728100000|2020-11-18 19:35:00|950.8|945.8|949.6|944.6|950.8|945.8|949.3|944.3|27
1605728400000|2020-11-18 19:40:00|949.8|944.8|950.5|945.5|950.7|945.7|949.8|944.8|24
1605728700000|2020-11-18 19:45:00|950.3|945.3|950.6|945.6|951.3|946.3|950.3|945.3|28
1605729000000|2020-11-18 19:50:00|950.5|945.5|950.9|945.9|951.3|946.3|950.5|945.5|30
1605729300000|2020-11-18 19:55:00|950.8|945.8|950.7|945.7|950.9|945.9|950.3|945.3|30
1605729600000|2020-11-18 20:00:00|950.6|945.6|949.9|944.9|950.6|945.6|949.7|944.7|28
1605729900000|2020-11-18 20:05:00|950|945|949.8|944.8|950.2|945.2|949.8|944.8|32
1605730200000|2020-11-18 20:10:00|949.9|944.9|950.4|945.4|951|946|949.9|944.9|35
1605730500000|2020-11-18 20:15:00|950.5|945.5|950.6|945.6|951.1|946.1|950.5|945.5|34
1605730800000|2020-11-18 20:20:00|950.7|945.7|950.3|945.3|950.8|945.8|950.2|945.2|23
1605731100000|2020-11-18 20:25:00|950.1|945.1|950.1|945.1|950.3|945.3|949.7|944.7|18
1605731400000|2020-11-18 20:30:00|950|945|949|944|950|945|948.9|943.9|35
1605731700000|2020-11-18 20:35:00|948.9|943.9|946.8|941.8|948.9|943.9|946.5|941.5|53
1605732000000|2020-11-18 20:40:00|946.9|941.9|946.9|941.9|947.7|942.7|946.7|941.7|66
1605732300000|2020-11-18 20:45:00|947|942|947.1|942.1|947.7|942.7|946.6|941.6|48
1605732600000|2020-11-18 20:50:00|947.2|942.2|946.8|941.8|947.6|942.6|946.2|941.2|64
1605732900000|2020-11-18 20:55:00|947|942|946.8|941.8|947.5|942.5|946.4|941.4|39
1605733200000|2020-11-18 21:00:00|946.7|941.7|947.2|942.2|947.3|942.3|946.7|941.7|47
1605733500000|2020-11-18 21:05:00|947|942|946.6|941.6|947.1|942.1|946.3|941.3|46
1605733800000|2020-11-18 21:10:00|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|16
1605734100000|2020-11-18 21:15:00|946.4|941.4|946.4|941.4|946.7|941.7|946|941|23
1605734400000|2020-11-18 21:20:00|946.3|941.3|947|942|947.2|942.2|946.3|941.3|12
1605734700000|2020-11-18 21:25:00|947.1|942.1|947.3|942.3|947.3|942.3|947|942|11
1605735000000|2020-11-18 21:30:00|947.2|942.2|946.6|941.6|947.2|942.2|946.6|941.6|32
1605735300000|2020-11-18 21:35:00|946.2|941.2|947.1|942.1|947.1|942.1|945.7|940.7|20
1605735600000|2020-11-18 21:40:00|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|4
1605735900000|2020-11-18 21:45:00|947.3|942.3|948.1|943.1|948.1|943.1|947.3|942.3|19
1605736200000|2020-11-18 21:50:00|948|943|947.8|942.8|948|943|947.5|942.5|18
1605736500000|2020-11-18 21:55:00|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|13
1605736800000|2020-11-18 22:00:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1605740400000|2020-11-18 23:00:00|954.9|936.9|948|943|955.9|944.4|948|935.1|33
1605740700000|2020-11-18 23:05:00|948.1|943.1|948.2|943.2|948.5|943.5|947.8|942.8|21
1605741000000|2020-11-18 23:10:00|948.1|943.1|947|942|948.2|943.2|946.9|941.9|24
1605741300000|2020-11-18 23:15:00|947.1|942.1|946.8|941.8|947.3|942.3|946.8|941.8|21
1605741600000|2020-11-18 23:20:00|946.6|941.6|946.3|941.3|946.8|941.8|946.2|941.2|13
1605741900000|2020-11-18 23:25:00|946.2|941.2|946.7|941.7|946.7|941.7|946.2|941.2|12
1605742200000|2020-11-18 23:30:00|946.6|941.6|946.7|941.7|947.2|942.2|946.5|941.5|20
1605742500000|2020-11-18 23:35:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|16
1605742800000|2020-11-18 23:40:00|946.4|941.4|946.2|941.2|946.4|941.4|946|941|13
1605743100000|2020-11-18 23:45:00|946.1|941.1|945.2|940.2|946.1|941.1|945|940|33
1605743400000|2020-11-18 23:50:00|945.3|940.3|946.6|941.6|946.6|941.6|945|940|27
1605743700000|2020-11-18 23:55:00|946.8|941.8|944.2|939.2|946.9|941.9|944.2|939.2|48
1605744000000|2020-11-19 00:00:00|944.1|939.1|942.2|937.2|944.6|939.6|942.1|937.1|84
1605744300000|2020-11-19 00:05:00|941.7|936.7|940.7|935.7|942.1|937.1|939.6|934.6|47
1605744600000|2020-11-19 00:10:00|940.8|935.8|940.7|935.7|940.8|935.8|938.9|933.9|68
1605744900000|2020-11-19 00:15:00|940.8|935.8|942.3|937.3|942.6|937.6|940.7|935.7|55
1605745200000|2020-11-19 00:20:00|942.4|937.4|943.7|938.7|944.1|939.1|942.3|937.3|34
1605745500000|2020-11-19 00:25:00|943.4|938.4|941.8|936.8|943.5|938.5|941.7|936.7|24
1605745800000|2020-11-19 00:30:00|942.1|937.1|940.2|935.2|942.4|937.4|940.2|935.2|60
1605746100000|2020-11-19 00:35:00|940.3|935.3|942.3|937.3|942.5|937.5|940.3|935.3|31
1605746400000|2020-11-19 00:40:00|942.4|937.4|942.4|937.4|942.4|937.4|941.7|936.7|31
1605746700000|2020-11-19 00:45:00|942.3|937.3|942.3|937.3|942.4|937.4|942.1|937.1|21
1605747000000|2020-11-19 00:50:00|942.5|937.5|943.1|938.1|943.1|938.1|942.4|937.4|21
1605747300000|2020-11-19 00:55:00|943.2|938.2|942.7|937.7|943.4|938.4|942.3|937.3|52
1605747600000|2020-11-19 01:00:00|942.8|937.8|943.2|938.2|944.1|939.1|942.3|937.3|127
1605747900000|2020-11-19 01:05:00|943.3|938.3|944.2|939.2|944.4|939.4|942.7|937.7|60
1605748200000|2020-11-19 01:10:00|944.3|939.3|946.3|941.3|946.8|941.8|944|939|52
1605748500000|2020-11-19 01:15:00|946.5|941.5|948.5|943.5|948.5|943.5|946.2|941.2|43
1605748800000|2020-11-19 01:20:00|948.4|943.4|949.2|944.2|949.2|944.2|947.7|942.7|29
1605749100000|2020-11-19 01:25:00|949.1|944.1|948.1|943.1|949.1|944.1|947.8|942.8|45
1605749400000|2020-11-19 01:30:00|948|943|947.6|942.6|948|943|946.8|941.8|63
1605749700000|2020-11-19 01:35:00|947.7|942.7|947.2|942.2|947.7|942.7|946.6|941.6|35
1605750000000|2020-11-19 01:40:00|947.1|942.1|946.8|941.8|947.8|942.8|946.5|941.5|44
1605750300000|2020-11-19 01:45:00|946.7|941.7|947.4|942.4|947.5|942.5|946.6|941.6|28
1605750600000|2020-11-19 01:50:00|947.8|942.8|947.6|942.6|948.3|943.3|947.4|942.4|48
1605750900000|2020-11-19 01:55:00|947.5|942.5|948.1|943.1|948.5|943.5|947.5|942.5|29
1605751200000|2020-11-19 02:00:00|948.2|943.2|948.3|943.3|948.8|943.8|948.1|943.1|27
1605751500000|2020-11-19 02:05:00|948.2|943.2|947.9|942.9|948.6|943.6|947.9|942.9|19
1605751800000|2020-11-19 02:10:00|948|943|947.9|942.9|948.4|943.4|947.9|942.9|49
1605752100000|2020-11-19 02:15:00|948.1|943.1|948.6|943.6|948.7|943.7|947.9|942.9|37
1605752400000|2020-11-19 02:20:00|948.5|943.5|949.6|944.6|949.6|944.6|948.4|943.4|28
1605752700000|2020-11-19 02:25:00|949.7|944.7|949.6|944.6|950.3|945.3|949.5|944.5|25
1605753000000|2020-11-19 02:30:00|949.5|944.5|951.5|946.5|951.7|946.7|949.2|944.2|49
1605753300000|2020-11-19 02:35:00|951.4|946.4|951.9|946.9|952.1|947.1|951.3|946.3|33
1605753600000|2020-11-19 02:40:00|951.8|946.8|952.1|947.1|952.1|947.1|951.4|946.4|11
1605753900000|2020-11-19 02:45:00|952|947|951.9|946.9|952.2|947.2|951.7|946.7|17
1605754200000|2020-11-19 02:50:00|952|947|951.7|946.7|952.2|947.2|951.7|946.7|39
1605754500000|2020-11-19 02:55:00|951.5|946.5|950.3|945.3|951.6|946.6|950.1|945.1|29
1605754800000|2020-11-19 03:00:00|950.1|945.1|948.4|943.4|950.1|945.1|948.2|943.2|36
1605755100000|2020-11-19 03:05:00|948.3|943.3|948.7|943.7|948.8|943.8|948.1|943.1|26
1605755400000|2020-11-19 03:10:00|948.8|943.8|947.2|942.2|949.3|944.3|947.1|942.1|45
1605755700000|2020-11-19 03:15:00|947.1|942.1|945.7|940.7|947.4|942.4|945|940|46
1605756000000|2020-11-19 03:20:00|945.5|940.5|943.9|938.9|945.5|940.5|943.3|938.3|65
1605756300000|2020-11-19 03:25:00|943.6|938.6|942.7|937.7|945.2|940.2|942.6|937.6|40
1605756600000|2020-11-19 03:30:00|942.5|937.5|943|938|943.5|938.5|942|937|29
1605756900000|2020-11-19 03:35:00|943.1|938.1|943.7|938.7|943.9|938.9|943|938|19
1605757200000|2020-11-19 03:40:00|943.6|938.6|943.7|938.7|943.8|938.8|943.3|938.3|19
1605757500000|2020-11-19 03:45:00|943.6|938.6|943.7|938.7|944.2|939.2|943.3|938.3|33
1605757800000|2020-11-19 03:50:00|943.8|938.8|945|940|945|940|943.6|938.6|51
1605758100000|2020-11-19 03:55:00|944.9|939.9|944.7|939.7|944.9|939.9|944.4|939.4|10
1605758400000|2020-11-19 04:00:00|944.8|939.8|944.7|939.7|945.2|940.2|944.6|939.6|19
1605758700000|2020-11-19 04:05:00|944.4|939.4|944.8|939.8|944.9|939.9|944.2|939.2|17
1605759000000|2020-11-19 04:10:00|944.9|939.9|944.9|939.9|945.4|940.4|944.8|939.8|10
1605759300000|2020-11-19 04:15:00|944.6|939.6|945.3|940.3|945.6|940.6|944.2|939.2|21
1605759600000|2020-11-19 04:20:00|945.2|940.2|944.7|939.7|945.3|940.3|944.5|939.5|25
1605759900000|2020-11-19 04:25:00|944.6|939.6|944.5|939.5|944.6|939.6|943.5|938.5|47
1605760200000|2020-11-19 04:30:00|944.4|939.4|944.1|939.1|944.5|939.5|944.1|939.1|22
1605760500000|2020-11-19 04:35:00|944|939|943.2|938.2|944|939|943.2|938.2|12
1605760800000|2020-11-19 04:40:00|943.3|938.3|943.3|938.3|943.5|938.5|943|938|17
1605761100000|2020-11-19 04:45:00|943.4|938.4|944.1|939.1|944.1|939.1|943.4|938.4|20
1605761400000|2020-11-19 04:50:00|944|939|943.5|938.5|944.4|939.4|943.5|938.5|17
1605761700000|2020-11-19 04:55:00|943.4|938.4|942.3|937.3|943.4|938.4|942.1|937.1|23
1605762000000|2020-11-19 05:00:00|942|937|944.4|939.4|944.4|939.4|940.9|935.9|51
1605762300000|2020-11-19 05:05:00|944.3|939.3|944|939|944.4|939.4|943.7|938.7|26
1605762600000|2020-11-19 05:10:00|944.2|939.2|943.3|938.3|944.2|939.2|943.3|938.3|21
1605762900000|2020-11-19 05:15:00|943.5|938.5|944.2|939.2|944.4|939.4|943.5|938.5|14
1605763200000|2020-11-19 05:20:00|944.1|939.1|943.3|938.3|944.1|939.1|943.3|938.3|17
1605763500000|2020-11-19 05:25:00|943.2|938.2|943|938|943.3|938.3|943|938|9
1605763800000|2020-11-19 05:30:00|942.5|937.5|941.9|936.9|943.2|938.2|941.8|936.8|41
1605764100000|2020-11-19 05:35:00|942|937|941.9|936.9|942.9|937.9|940.8|935.8|66
1605764400000|2020-11-19 05:40:00|941.8|936.8|941|936|942.2|937.2|940.7|935.7|62
1605764700000|2020-11-19 05:45:00|941.1|936.1|939.2|934.2|941.1|936.1|939.1|934.1|100
1605765000000|2020-11-19 05:50:00|939.3|934.3|940.9|935.9|941.1|936.1|939|934|70
1605765300000|2020-11-19 05:55:00|940.8|935.8|939.3|934.3|940.8|935.8|939.1|934.1|48
1605765600000|2020-11-19 06:00:00|938.9|933.9|938.5|933.5|940.2|935.2|936.6|931.6|97
1605765900000|2020-11-19 06:05:00|938.6|933.6|938.6|933.6|938.9|933.9|937.7|932.7|85
1605766200000|2020-11-19 06:10:00|938.5|933.5|937.7|932.7|938.5|933.5|936.9|931.9|64
1605766500000|2020-11-19 06:15:00|937.6|932.6|937.3|932.3|938.5|933.5|937.2|932.2|83
1605766800000|2020-11-19 06:20:00|937.2|932.2|936.7|931.7|937.4|932.4|935|930|92
1605767100000|2020-11-19 06:25:00|936.6|931.6|936.1|931.1|936.6|931.6|935|930|50
1605767400000|2020-11-19 06:30:00|936|931|935.4|930.4|936|931|934.8|929.8|85
1605767700000|2020-11-19 06:35:00|935.9|930.9|936.8|931.8|937.3|932.3|935.7|930.7|70
1605768000000|2020-11-19 06:40:00|936.7|931.7|937.1|932.1|937.6|932.6|936.6|931.6|50
1605768300000|2020-11-19 06:45:00|937.2|932.2|937|932|937.4|932.4|936.8|931.8|29
1605768600000|2020-11-19 06:50:00|937.1|932.1|938|933|938.9|933.9|937.1|932.1|25
1605768900000|2020-11-19 06:55:00|938.1|933.1|940.1|935.1|940.1|935.1|937.6|932.6|45
1605769200000|2020-11-19 07:00:00|939.9|934.9|939.5|934.5|940.5|935.5|938.9|933.9|40
1605769500000|2020-11-19 07:05:00|939.4|934.4|939.9|934.9|940|935|938.8|933.8|35
1605769800000|2020-11-19 07:10:00|939.8|934.8|940.3|935.3|940.9|935.9|939.8|934.8|51
1605770100000|2020-11-19 07:15:00|940.5|935.5|941.7|936.7|941.9|936.9|940.5|935.5|59
1605770400000|2020-11-19 07:20:00|941.8|936.8|941.5|936.5|942.2|937.2|941.4|936.4|49
1605770700000|2020-11-19 07:25:00|941.4|936.4|941.6|936.6|942.1|937.1|941.4|936.4|63
1605771000000|2020-11-19 07:30:00|941.7|936.7|942.3|937.3|942.4|937.4|941.5|936.5|39
1605771300000|2020-11-19 07:35:00|942.4|937.4|943|938|943.9|938.9|942.2|937.2|51
1605771600000|2020-11-19 07:40:00|942.9|937.9|943|938|943.2|938.2|942.7|937.7|32
1605771900000|2020-11-19 07:45:00|942.7|937.7|942.4|937.4|943|938|942.4|937.4|37
1605772200000|2020-11-19 07:50:00|942.3|937.3|941.9|936.9|942.3|937.3|941.6|936.6|33
1605772500000|2020-11-19 07:55:00|941.8|936.8|942.6|937.6|943.2|938.2|941.5|936.5|34
1605772800000|2020-11-19 08:00:00|942.7|937.7|944.2|939.2|944.7|939.7|942.3|937.3|79
1605773100000|2020-11-19 08:05:00|944.3|939.3|941.4|936.4|944.5|939.5|941.4|936.4|90
1605773400000|2020-11-19 08:10:00|941.7|936.7|940.6|935.6|942.1|937.1|938.5|933.5|133
1605773700000|2020-11-19 08:15:00|940.9|935.9|941.1|936.1|942.5|937.5|940.7|935.7|57
1605774000000|2020-11-19 08:20:00|940.9|935.9|942.1|937.1|942.3|937.3|940.4|935.4|81
1605774300000|2020-11-19 08:25:00|942|937|942.5|937.5|942.9|937.9|941.7|936.7|58
1605774600000|2020-11-19 08:30:00|942.4|937.4|941.6|936.6|942.7|937.7|941.3|936.3|39
1605774900000|2020-11-19 08:35:00|942.5|937.5|942.8|937.8|943|938|942|937|42
1605775200000|2020-11-19 08:40:00|942.9|937.9|943.5|938.5|943.9|938.9|940.4|935.4|62
1605775500000|2020-11-19 08:45:00|943.3|938.3|941|936|944.9|939.9|940.9|935.9|82
1605775800000|2020-11-19 08:50:00|941.1|936.1|940.7|935.7|943.3|938.3|940|935|102
1605776100000|2020-11-19 08:55:00|940.8|935.8|939.7|934.7|940.8|935.8|937.6|932.6|120
1605776400000|2020-11-19 09:00:00|939.6|934.6|938.7|933.7|940|935|938.1|933.1|109
1605776700000|2020-11-19 09:05:00|938.6|933.6|939.9|934.9|940.1|935.1|938.2|933.2|75
1605777000000|2020-11-19 09:10:00|940|935|940.3|935.3|940.7|935.7|939.5|934.5|83
1605777300000|2020-11-19 09:15:00|940.5|935.5|941.7|936.7|942.1|937.1|939|934|100
1605777600000|2020-11-19 09:20:00|941.5|936.5|940.5|935.5|941.8|936.8|940|935|71
1605777900000|2020-11-19 09:25:00|940.7|935.7|942.6|937.6|943.5|938.5|940.5|935.5|72
1605778200000|2020-11-19 09:30:00|942.9|937.9|942.9|937.9|943.5|938.5|942.5|937.5|51
1605778500000|2020-11-19 09:35:00|942.7|937.7|942.6|937.6|943|938|941.8|936.8|66
1605778800000|2020-11-19 09:40:00|942.5|937.5|942.4|937.4|942.8|937.8|942|937|35
1605779100000|2020-11-19 09:45:00|942.5|937.5|941.5|936.5|943.9|938.9|941.5|936.5|82
1605779400000|2020-11-19 09:50:00|941.6|936.6|942.3|937.3|943.2|938.2|941.4|936.4|53
1605779700000|2020-11-19 09:55:00|942.4|937.4|941.7|936.7|942.7|937.7|941.4|936.4|35
1605780000000|2020-11-19 10:00:00|941.6|936.6|943.2|938.2|943.2|938.2|941.6|936.6|82
1605780300000|2020-11-19 10:05:00|943.1|938.1|942.3|937.3|943.1|938.1|942.1|937.1|60
1605780600000|2020-11-19 10:10:00|942.2|937.2|941.6|936.6|942.2|937.2|941|936|49
1605780900000|2020-11-19 10:15:00|941.5|936.5|939.9|934.9|941.6|936.6|939.3|934.3|59
1605781200000|2020-11-19 10:20:00|939.8|934.8|940.6|935.6|940.9|935.9|939.2|934.2|79
1605781500000|2020-11-19 10:25:00|940.7|935.7|941.5|936.5|941.5|936.5|940|935|78
1605781800000|2020-11-19 10:30:00|941.4|936.4|941.8|936.8|941.8|936.8|941.1|936.1|44
1605782100000|2020-11-19 10:35:00|941.9|936.9|941.7|936.7|942.2|937.2|941.6|936.6|39
1605782400000|2020-11-19 10:40:00|941.5|936.5|941.5|936.5|942.6|937.6|940.7|935.7|43
1605782700000|2020-11-19 10:45:00|941.6|936.6|944.8|939.8|944.9|939.9|941.3|936.3|83
1605783000000|2020-11-19 10:50:00|944.9|939.9|945.7|940.7|945.7|940.7|944.8|939.8|48
1605783300000|2020-11-19 10:55:00|945.5|940.5|946|941|946.2|941.2|945.3|940.3|26
1605783600000|2020-11-19 11:00:00|946.1|941.1|946.4|941.4|946.9|941.9|946|941|56
1605783900000|2020-11-19 11:05:00|946.2|941.2|944|939|946.2|941.2|944|939|43
1605784200000|2020-11-19 11:10:00|943|938|944.5|939.5|945|940|942.6|937.6|45
1605784500000|2020-11-19 11:15:00|944.6|939.6|944.9|939.9|945.2|940.2|944.1|939.1|43
1605784800000|2020-11-19 11:20:00|944.6|939.6|945.1|940.1|945.2|940.2|944|939|36
1605785100000|2020-11-19 11:25:00|945.2|940.2|945.7|940.7|946|941|945|940|29
1605785400000|2020-11-19 11:30:00|945.8|940.8|946|941|946.2|941.2|945.6|940.6|40
1605785700000|2020-11-19 11:35:00|945.9|940.9|946.9|941.9|947|942|945.6|940.6|53
1605786000000|2020-11-19 11:40:00|947.1|942.1|949.3|944.3|949.3|944.3|946.4|941.4|85
1605786300000|2020-11-19 11:45:00|949.4|944.4|953.2|948.2|954.6|949.6|949.1|944.1|110
1605786600000|2020-11-19 11:50:00|953.3|948.3|952.3|947.3|953.3|948.3|951.5|946.5|75
1605786900000|2020-11-19 11:55:00|952.4|947.4|951.4|946.4|952.7|947.7|951.2|946.2|55
1605787200000|2020-11-19 12:00:00|951.2|946.2|952.1|947.1|952.7|947.7|951.2|946.2|53
1605787500000|2020-11-19 12:05:00|952.2|947.2|952.8|947.8|953|948|951.9|946.9|44
1605787800000|2020-11-19 12:10:00|952.9|947.9|952.4|947.4|953|948|952.3|947.3|62
1605788100000|2020-11-19 12:15:00|952.3|947.3|952|947|954.3|949.3|951.8|946.8|35
1605788400000|2020-11-19 12:20:00|952.2|947.2|952.8|947.8|953.8|948.8|952.2|947.2|59
1605788700000|2020-11-19 12:25:00|953|948|953.8|948.8|954.4|949.4|953|948|43
1605789000000|2020-11-19 12:30:00|953.9|948.9|953.3|948.3|954.3|949.3|952.5|947.5|58
1605789300000|2020-11-19 12:35:00|953.1|948.1|954.4|949.4|954.4|949.4|952.9|947.9|46
1605789600000|2020-11-19 12:40:00|954.2|949.2|953.6|948.6|954.9|949.9|953.6|948.6|59
1605789900000|2020-11-19 12:45:00|953.3|948.3|953.4|948.4|955|950|951.4|946.4|60
1605790200000|2020-11-19 12:50:00|953.3|948.3|953.4|948.4|953.4|948.4|951.5|946.5|53
1605790500000|2020-11-19 12:55:00|953.5|948.5|952.2|947.2|954|949|952.2|947.2|67
1605790800000|2020-11-19 13:00:00|952.4|947.4|950.7|945.7|952.4|947.4|947.3|942.3|96
1605791100000|2020-11-19 13:05:00|950.8|945.8|953.2|948.2|953.2|948.2|950.8|945.8|60
1605791400000|2020-11-19 13:10:00|953.4|948.4|953.3|948.3|955|950|952.8|947.8|92
1605791700000|2020-11-19 13:15:00|953.1|948.1|956.5|951.5|956.8|951.8|952.7|947.7|134
1605792000000|2020-11-19 13:20:00|957|952|954.4|949.4|957.4|952.4|954.4|949.4|203
1605792300000|2020-11-19 13:25:00|954.3|949.3|951.4|946.4|954.8|949.8|951.2|946.2|98
1605792600000|2020-11-19 13:30:00|951.2|946.2|949.9|944.9|952.8|947.8|949|944|143
1605792900000|2020-11-19 13:35:00|949.8|944.8|944.3|939.3|950.3|945.3|943.2|938.2|178
1605793200000|2020-11-19 13:40:00|944.4|939.4|943.8|938.8|944.4|939.4|942.1|937.1|170
1605793500000|2020-11-19 13:45:00|943.7|938.7|945.5|940.5|946.2|941.2|943|938|106
1605793800000|2020-11-19 13:50:00|945.4|940.4|946.2|941.2|947.4|942.4|944.6|939.6|113
1605794100000|2020-11-19 13:55:00|946.4|941.4|947.1|942.1|947.1|942.1|945.5|940.5|93
1605794400000|2020-11-19 14:00:00|947.3|942.3|948.5|943.5|948.7|943.7|945.8|940.8|115
1605794700000|2020-11-19 14:05:00|948.6|943.6|950.3|945.3|950.3|945.3|948.6|943.6|83
1605795000000|2020-11-19 14:10:00|950.1|945.1|948.6|943.6|950.8|945.8|948.4|943.4|111
1605795300000|2020-11-19 14:15:00|948.5|943.5|951|946|951|946|948.5|943.5|67
1605795600000|2020-11-19 14:20:00|951.3|946.3|946.9|941.9|951.5|946.5|946.9|941.9|87
1605795900000|2020-11-19 14:25:00|947|942|945.8|940.8|948.8|943.8|945.7|940.7|101
1605796200000|2020-11-19 14:30:00|945.5|940.5|945.5|940.5|945.8|940.8|942.4|937.4|207
1605796500000|2020-11-19 14:35:00|945.4|940.4|949.2|944.2|949.5|944.5|945.4|940.4|131
1605796800000|2020-11-19 14:40:00|949.1|944.1|947.8|942.8|949.3|944.3|946.5|941.5|155
1605797100000|2020-11-19 14:45:00|947.7|942.7|950.4|945.4|950.6|945.6|947.2|942.2|136
1605797400000|2020-11-19 14:50:00|950.5|945.5|948.6|943.6|951.2|946.2|948.6|943.6|116
1605797700000|2020-11-19 14:55:00|948.5|943.5|948.6|943.6|949.2|944.2|947.5|942.5|93
1605798000000|2020-11-19 15:00:00|948.7|943.7|949.4|944.4|951.5|946.5|947.2|942.2|132
1605798300000|2020-11-19 15:05:00|949.5|944.5|952.7|947.7|952.7|947.7|949.5|944.5|144
1605798600000|2020-11-19 15:10:00|952.6|947.6|952.5|947.5|954.2|949.2|951.5|946.5|154
1605798900000|2020-11-19 15:15:00|952.4|947.4|953|948|953.5|948.5|951.8|946.8|131
1605799200000|2020-11-19 15:20:00|953.1|948.1|951.8|946.8|954.5|949.5|951.7|946.7|104
1605799500000|2020-11-19 15:25:00|951.7|946.7|954.1|949.1|955.1|950.1|951.5|946.5|117
1605799800000|2020-11-19 15:30:00|954|949|953.3|948.3|955.2|950.2|952.1|947.1|119
1605800100000|2020-11-19 15:35:00|953.4|948.4|954.7|949.7|955.8|950.8|953.4|948.4|101
1605800400000|2020-11-19 15:40:00|954.6|949.6|955.9|950.9|955.9|950.9|953.5|948.5|86
1605800700000|2020-11-19 15:45:00|956|951|953|948|956.1|951.1|952.7|947.7|98
1605801000000|2020-11-19 15:50:00|953.2|948.2|952.2|947.2|953.6|948.6|952|947|52
1605801300000|2020-11-19 15:55:00|952.1|947.1|949.3|944.3|952.5|947.5|949.1|944.1|88
1605801600000|2020-11-19 16:00:00|949.4|944.4|949.8|944.8|950.7|945.7|948.9|943.9|86
1605801900000|2020-11-19 16:05:00|949.9|944.9|946.3|941.3|950.3|945.3|945.7|940.7|177
1605802200000|2020-11-19 16:10:00|946.5|941.5|945.5|940.5|946.9|941.9|943.8|938.8|89
1605802500000|2020-11-19 16:15:00|945.7|940.7|945.7|940.7|947.2|942.2|944.3|939.3|124
1605802800000|2020-11-19 16:20:00|945.8|940.8|948.4|943.4|948.4|943.4|945.5|940.5|74
1605803100000|2020-11-19 16:25:00|948.2|943.2|948.3|943.3|948.9|943.9|947.3|942.3|64
1605803400000|2020-11-19 16:30:00|948.2|943.2|949.1|944.1|949.2|944.2|948.1|943.1|56
1605803700000|2020-11-19 16:35:00|949.2|944.2|949.6|944.6|949.7|944.7|948.8|943.8|81
1605804000000|2020-11-19 16:40:00|949.4|944.4|949.3|944.3|949.8|944.8|948.9|943.9|51
1605804300000|2020-11-19 16:45:00|949.4|944.4|949.3|944.3|950.4|945.4|948.1|943.1|80
1605804600000|2020-11-19 16:50:00|949.2|944.2|949.1|944.1|949.4|944.4|948.2|943.2|58
1605804900000|2020-11-19 16:55:00|949.2|944.2|949.4|944.4|950.4|945.4|949|944|66
1605805200000|2020-11-19 17:00:00|949.5|944.5|946.7|941.7|949.5|944.5|946.4|941.4|62
1605805500000|2020-11-19 17:05:00|946.8|941.8|947.8|942.8|948.1|943.1|946.5|941.5|50
1605805800000|2020-11-19 17:10:00|947.7|942.7|947.5|942.5|947.7|942.7|947.1|942.1|48
1605806100000|2020-11-19 17:15:00|947.6|942.6|948|943|948|943|946.7|941.7|52
1605806400000|2020-11-19 17:20:00|948.1|943.1|948.2|943.2|948.4|943.4|947.7|942.7|31
1605806700000|2020-11-19 17:25:00|948|943|947.8|942.8|948.2|943.2|947.5|942.5|36
1605807000000|2020-11-19 17:30:00|947.9|942.9|948.2|943.2|949|944|947.9|942.9|45
1605807300000|2020-11-19 17:35:00|947.9|942.9|948.2|943.2|948.2|943.2|947.6|942.6|22
1605807600000|2020-11-19 17:40:00|948|943|947.4|942.4|948.2|943.2|946.9|941.9|52
1605807900000|2020-11-19 17:45:00|947.5|942.5|945.7|940.7|947.8|942.8|945.6|940.6|52
1605808200000|2020-11-19 17:50:00|945.5|940.5|946.6|941.6|947.1|942.1|945.5|940.5|51
1605808500000|2020-11-19 17:55:00|946.7|941.7|947.8|942.8|948.7|943.7|946.7|941.7|39
1605808800000|2020-11-19 18:00:00|947.6|942.6|951.3|946.3|951.8|946.8|947.6|942.6|158
1605809100000|2020-11-19 18:05:00|951.4|946.4|951.9|946.9|952.2|947.2|950.8|945.8|48
1605809400000|2020-11-19 18:10:00|952|947|951|946|952.6|947.6|950.8|945.8|45
1605809700000|2020-11-19 18:15:00|951.1|946.1|950.6|945.6|951.1|946.1|949.9|944.9|52
1605810000000|2020-11-19 18:20:00|950.5|945.5|950.1|945.1|950.9|945.9|949.8|944.8|65
1605810300000|2020-11-19 18:25:00|950.2|945.2|949.7|944.7|951|946|949.4|944.4|70
1605810600000|2020-11-19 18:30:00|949.6|944.6|949.3|944.3|949.9|944.9|948.8|943.8|46
1605810900000|2020-11-19 18:35:00|949.2|944.2|948.3|943.3|949.3|944.3|948.1|943.1|53
1605811200000|2020-11-19 18:40:00|948.4|943.4|948.7|943.7|948.7|943.7|947.9|942.9|31
1605811500000|2020-11-19 18:45:00|949|944|949.6|944.6|949.6|944.6|948.7|943.7|29
1605811800000|2020-11-19 18:50:00|949.8|944.8|949.3|944.3|950.1|945.1|949.3|944.3|29
1605812100000|2020-11-19 18:55:00|949.2|944.2|949.7|944.7|949.7|944.7|949|944|21
1605812400000|2020-11-19 19:00:00|949.5|944.5|950.5|945.5|950.5|945.5|949.4|944.4|27
1605812700000|2020-11-19 19:05:00|950.9|945.9|952.2|947.2|952.2|947.2|950.8|945.8|40
1605813000000|2020-11-19 19:10:00|952.1|947.1|952.9|947.9|953.4|948.4|952.1|947.1|51
1605813300000|2020-11-19 19:15:00|953.3|948.3|953|948|953.3|948.3|952.5|947.5|25
1605813600000|2020-11-19 19:20:00|953.1|948.1|953.1|948.1|953.5|948.5|952.7|947.7|49
1605813900000|2020-11-19 19:25:00|953.2|948.2|953.3|948.3|953.4|948.4|953.1|948.1|20
1605814200000|2020-11-19 19:30:00|953.1|948.1|953.7|948.7|953.7|948.7|952.4|947.4|49
1605814500000|2020-11-19 19:35:00|953.8|948.8|954.1|949.1|954.5|949.5|953.5|948.5|43
1605814800000|2020-11-19 19:40:00|954.2|949.2|954.5|949.5|954.6|949.6|953.9|948.9|27
1605815100000|2020-11-19 19:45:00|954.6|949.6|953.1|948.1|954.7|949.7|953.1|948.1|34
1605815400000|2020-11-19 19:50:00|953|948|952.6|947.6|953.3|948.3|952.6|947.6|19
1605815700000|2020-11-19 19:55:00|952.3|947.3|952.7|947.7|952.8|947.8|952.1|947.1|27
1605816000000|2020-11-19 20:00:00|952.5|947.5|951.8|946.8|952.7|947.7|951.8|946.8|33
1605816300000|2020-11-19 20:05:00|951.7|946.7|952.2|947.2|952.6|947.6|951.6|946.6|16
1605816600000|2020-11-19 20:10:00|952.1|947.1|953.3|948.3|953.4|948.4|952|947|38
1605816900000|2020-11-19 20:15:00|953.2|948.2|952.6|947.6|953.2|948.2|952.4|947.4|27
1605817200000|2020-11-19 20:20:00|952.7|947.7|952.8|947.8|952.9|947.9|952.5|947.5|32
1605817500000|2020-11-19 20:25:00|953|948|952|947|953|948|952|947|37
1605817800000|2020-11-19 20:30:00|952.1|947.1|953.5|948.5|953.6|948.6|951.9|946.9|26
1605818100000|2020-11-19 20:35:00|953.6|948.6|953.4|948.4|953.8|948.8|953.1|948.1|47
1605818400000|2020-11-19 20:40:00|953.5|948.5|954.2|949.2|954.2|949.2|953.3|948.3|46
1605818700000|2020-11-19 20:45:00|954.1|949.1|954.8|949.8|954.9|949.9|953.9|948.9|39
1605819000000|2020-11-19 20:50:00|955|950|956|951|956.3|951.3|955|950|53
1605819300000|2020-11-19 20:55:00|956.1|951.1|957.6|952.6|958|953|955.9|950.9|60
1605819600000|2020-11-19 21:00:00|957.3|952.3|956.8|951.8|957.7|952.7|956.7|951.7|48
1605819900000|2020-11-19 21:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956.3|951.3|14
1605820200000|2020-11-19 21:10:00|956.5|951.5|956.5|951.5|956.6|951.6|956.2|951.2|32
1605820500000|2020-11-19 21:15:00|956.6|951.6|956.7|951.7|957.1|952.1|956.4|951.4|21
1605820800000|2020-11-19 21:20:00|956.8|951.8|956.9|951.9|957.1|952.1|956.5|951.5|22
1605821100000|2020-11-19 21:25:00|957|952|957.5|952.5|957.5|952.5|957|952|12
1605821400000|2020-11-19 21:30:00|957.3|952.3|957.1|952.1|957.4|952.4|956.9|951.9|24
1605821700000|2020-11-19 21:35:00|957.2|952.2|956.9|951.9|957.6|952.6|956.9|951.9|14
1605822000000|2020-11-19 21:40:00|957.1|952.1|956.9|951.9|957.1|952.1|956.7|951.7|6
1605822300000|2020-11-19 21:45:00|956.8|951.8|957.5|952.5|957.5|952.5|956.6|951.6|43
1605822600000|2020-11-19 21:50:00|957.6|952.6|956.4|951.4|957.6|952.6|956.2|951.2|24
1605822900000|2020-11-19 21:55:00|956.5|951.5|958.6|948.4|958.7|951.7|956.1|947.9|38
1605823200000|2020-11-19 22:00:00|958.6|948.4|958.6|948.4|958.6|948.4|958.6|948.4|1
1605826800000|2020-11-19 23:00:00|962.2|944.2|952.9|947.9|962.9|949.3|952.8|941.2|62
1605827100000|2020-11-19 23:05:00|953.2|948.2|954.3|949.3|954.5|949.5|953.2|948.2|38
1605827400000|2020-11-19 23:10:00|954.1|949.1|955.1|950.1|955.1|950.1|953.5|948.5|21
1605827700000|2020-11-19 23:15:00|955.2|950.2|954.6|949.6|955.7|950.7|954.3|949.3|39
1605828000000|2020-11-19 23:20:00|954.8|949.8|955.5|950.5|955.5|950.5|954.8|949.8|8
1605828300000|2020-11-19 23:25:00|955.6|950.6|955.4|950.4|956.1|951.1|955.3|950.3|22
1605828600000|2020-11-19 23:30:00|955.5|950.5|954.4|949.4|955.5|950.5|954.2|949.2|34
1605828900000|2020-11-19 23:35:00|954.3|949.3|953.6|948.6|954.3|949.3|953|948|45
1605829200000|2020-11-19 23:40:00|953.5|948.5|953.4|948.4|954|949|953|948|40
1605829500000|2020-11-19 23:45:00|953.3|948.3|953.4|948.4|953.4|948.4|953|948|26
1605829800000|2020-11-19 23:50:00|953.5|948.5|953.8|948.8|954.6|949.6|953.5|948.5|34
1605830100000|2020-11-19 23:55:00|953.9|948.9|953.3|948.3|954.1|949.1|953.3|948.3|29
1605830400000|2020-11-20 00:00:00|953.2|948.2|954.6|949.6|954.6|949.6|952.9|947.9|43
1605830700000|2020-11-20 00:05:00|954.7|949.7|954.4|949.4|955.3|950.3|954.1|949.1|37
1605831000000|2020-11-20 00:10:00|954.8|949.8|955|950|955.2|950.2|954|949|45
1605831300000|2020-11-20 00:15:00|955.3|950.3|953.2|948.2|955.3|950.3|952.7|947.7|39
1605831600000|2020-11-20 00:20:00|953.3|948.3|953.9|948.9|953.9|948.9|953|948|53
1605831900000|2020-11-20 00:25:00|953.8|948.8|953.8|948.8|954.6|949.6|953.4|948.4|20
1605832200000|2020-11-20 00:30:00|953.9|948.9|954.9|949.9|955.1|950.1|953.8|948.8|37
1605832500000|2020-11-20 00:35:00|955.1|950.1|954.9|949.9|955.1|950.1|954.1|949.1|22
1605832800000|2020-11-20 00:40:00|954.8|949.8|954.6|949.6|954.9|949.9|954.3|949.3|21
1605833100000|2020-11-20 00:45:00|954.7|949.7|954|949|954.8|949.8|953.9|948.9|31
1605833400000|2020-11-20 00:50:00|953.9|948.9|954.2|949.2|954.4|949.4|953.7|948.7|23
1605833700000|2020-11-20 00:55:00|954.1|949.1|953.9|948.9|954.6|949.6|953.7|948.7|25
1605834000000|2020-11-20 01:00:00|954|949|954.4|949.4|954.7|949.7|953.1|948.1|53
1605834300000|2020-11-20 01:05:00|954.7|949.7|955|950|955.1|950.1|954.5|949.5|27
1605834600000|2020-11-20 01:10:00|955.1|950.1|956.1|951.1|956.2|951.2|954.9|949.9|47
1605834900000|2020-11-20 01:15:00|956.3|951.3|957.5|952.5|958.1|953.1|956.2|951.2|48
1605835200000|2020-11-20 01:20:00|957.4|952.4|957.9|952.9|958|953|957|952|43
1605835500000|2020-11-20 01:25:00|957.8|952.8|957|952|958.1|953.1|957|952|31
1605835800000|2020-11-20 01:30:00|956.8|951.8|957|952|957.6|952.6|956.4|951.4|35
1605836100000|2020-11-20 01:35:00|957.1|952.1|956.6|951.6|957.2|952.2|956.4|951.4|29
1605836400000|2020-11-20 01:40:00|956.8|951.8|957.7|952.7|957.7|952.7|956.8|951.8|17
1605836700000|2020-11-20 01:45:00|957.6|952.6|958.5|953.5|958.6|953.6|957.5|952.5|28
1605837000000|2020-11-20 01:50:00|958.4|953.4|957.3|952.3|958.5|953.5|957.3|952.3|31
1605837300000|2020-11-20 01:55:00|957.5|952.5|956.8|951.8|957.6|952.6|956.8|951.8|39
1605837600000|2020-11-20 02:00:00|956.7|951.7|956.7|951.7|957.2|952.2|956.5|951.5|63
1605837900000|2020-11-20 02:05:00|956.8|951.8|957.5|952.5|957.6|952.6|956.7|951.7|45
1605838200000|2020-11-20 02:10:00|957.3|952.3|956.9|951.9|957.3|952.3|956.7|951.7|16
1605838500000|2020-11-20 02:15:00|957.1|952.1|955.8|950.8|957.4|952.4|955.8|950.8|40
1605838800000|2020-11-20 02:20:00|955.7|950.7|956|951|956.4|951.4|955.4|950.4|27
1605839100000|2020-11-20 02:25:00|955.9|950.9|956.3|951.3|956.4|951.4|955.9|950.9|22
1605839400000|2020-11-20 02:30:00|956.1|951.1|955.1|950.1|956.1|951.1|955|950|27
1605839700000|2020-11-20 02:35:00|955.2|950.2|955.5|950.5|955.5|950.5|954.7|949.7|27
1605840000000|2020-11-20 02:40:00|955.4|950.4|955.7|950.7|955.7|950.7|954.9|949.9|32
1605840300000|2020-11-20 02:45:00|955.6|950.6|955.8|950.8|956.1|951.1|955.6|950.6|29
1605840600000|2020-11-20 02:50:00|955.6|950.6|955.3|950.3|955.9|950.9|955.2|950.2|29
1605840900000|2020-11-20 02:55:00|955.2|950.2|956|951|956.4|951.4|955.1|950.1|25
1605841200000|2020-11-20 03:00:00|955.9|950.9|956.2|951.2|956.6|951.6|955.7|950.7|25
1605841500000|2020-11-20 03:05:00|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|17
1605841800000|2020-11-20 03:10:00|956.6|951.6|957.1|952.1|957.2|952.2|956.6|951.6|8
1605842100000|2020-11-20 03:15:00|956.6|951.6|955.6|950.6|956.8|951.8|955.6|950.6|19
1605842400000|2020-11-20 03:20:00|955.7|950.7|956.1|951.1|956.3|951.3|955.7|950.7|22
1605842700000|2020-11-20 03:25:00|956.2|951.2|956.5|951.5|956.8|951.8|956.2|951.2|9
1605843000000|2020-11-20 03:30:00|956.4|951.4|956.5|951.5|956.9|951.9|956.3|951.3|16
1605843300000|2020-11-20 03:35:00|956.4|951.4|956|951|956.4|951.4|955.6|950.6|17
1605843600000|2020-11-20 03:40:00|956.2|951.2|956.5|951.5|956.5|951.5|956.1|951.1|10
1605843900000|2020-11-20 03:45:00|956.6|951.6|956.8|951.8|957.1|952.1|956.6|951.6|12
1605844200000|2020-11-20 03:50:00|956.7|951.7|956.8|951.8|956.8|951.8|956.4|951.4|9
1605844500000|2020-11-20 03:55:00|957|952|957.6|952.6|957.7|952.7|957|952|18
1605844800000|2020-11-20 04:00:00|957.7|952.7|956.9|951.9|957.7|952.7|956.4|951.4|25
1605845100000|2020-11-20 04:05:00|956.8|951.8|956.4|951.4|956.8|951.8|956.2|951.2|22
1605845400000|2020-11-20 04:10:00|956.3|951.3|957.1|952.1|957.1|952.1|956.2|951.2|13
1605845700000|2020-11-20 04:15:00|956.7|951.7|957.1|952.1|957.2|952.2|956.7|951.7|10
1605846000000|2020-11-20 04:20:00|957|952|957.6|952.6|957.7|952.7|956.8|951.8|17
1605846300000|2020-11-20 04:25:00|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|29
1605846600000|2020-11-20 04:30:00|957.9|952.9|958|953|958.2|953.2|957.8|952.8|33
1605846900000|2020-11-20 04:35:00|958.1|953.1|959.9|954.9|961.8|956.8|958.1|953.1|63
1605847200000|2020-11-20 04:40:00|959.8|954.8|960.4|955.4|961.4|956.4|959.4|954.4|45
1605847500000|2020-11-20 04:45:00|960.5|955.5|960.4|955.4|960.7|955.7|959.7|954.7|38
1605847800000|2020-11-20 04:50:00|960.3|955.3|960.8|955.8|960.8|955.8|960.2|955.2|19
1605848100000|2020-11-20 04:55:00|960.9|955.9|960.4|955.4|960.9|955.9|960.4|955.4|6
1605848400000|2020-11-20 05:00:00|960.3|955.3|959.9|954.9|960.4|955.4|959.6|954.6|28
1605848700000|2020-11-20 05:05:00|959.7|954.7|959.1|954.1|959.7|954.7|958.8|953.8|32
1605849000000|2020-11-20 05:10:00|958.8|953.8|957.7|952.7|959.1|954.1|957.4|952.4|30
1605849300000|2020-11-20 05:15:00|957.9|952.9|957.4|952.4|958.4|953.4|957.4|952.4|15
1605849600000|2020-11-20 05:20:00|957.6|952.6|958.6|953.6|958.6|953.6|957.6|952.6|20
1605849900000|2020-11-20 05:25:00|958.5|953.5|961.1|956.1|961.1|956.1|958.5|953.5|22
1605850200000|2020-11-20 05:30:00|961|956|961|956|961.5|956.5|960.4|955.4|54
1605850500000|2020-11-20 05:35:00|960.9|955.9|962.4|957.4|962.4|957.4|960.8|955.8|40
1605850800000|2020-11-20 05:40:00|962.5|957.5|961.1|956.1|963.2|958.2|961|956|54
1605851100000|2020-11-20 05:45:00|961.2|956.2|961.2|956.2|961.5|956.5|960.8|955.8|27
1605851400000|2020-11-20 05:50:00|961.1|956.1|960.9|955.9|961.6|956.6|960.9|955.9|25
1605851700000|2020-11-20 05:55:00|961|956|961.1|956.1|961.6|956.6|960.8|955.8|34
1605852000000|2020-11-20 06:00:00|961.2|956.2|961.6|956.6|961.7|956.7|960.9|955.9|57
1605852300000|2020-11-20 06:05:00|961.5|956.5|961.5|956.5|962.4|957.4|960.9|955.9|47
1605852600000|2020-11-20 06:10:00|961.6|956.6|961.7|956.7|961.7|956.7|960.9|955.9|28
1605852900000|2020-11-20 06:15:00|961.8|956.8|960.5|955.5|962.6|957.6|960.4|955.4|31
1605853200000|2020-11-20 06:20:00|960.4|955.4|960.5|955.5|960.5|955.5|959.2|954.2|53
1605853500000|2020-11-20 06:25:00|960.6|955.6|960.3|955.3|961.2|956.2|960|955|48
1605853800000|2020-11-20 06:30:00|960.4|955.4|958.7|953.7|961|956|958.7|953.7|64
1605854100000|2020-11-20 06:35:00|958.8|953.8|959.3|954.3|959.3|954.3|958.1|953.1|66
1605854400000|2020-11-20 06:40:00|959.2|954.2|959.8|954.8|959.8|954.8|958.8|953.8|24
1605854700000|2020-11-20 06:45:00|959.9|954.9|959.7|954.7|960.8|955.8|959.6|954.6|33
1605855000000|2020-11-20 06:50:00|959.9|954.9|959.3|954.3|960.1|955.1|958.7|953.7|26
1605855300000|2020-11-20 06:55:00|959.4|954.4|959.4|954.4|960.4|955.4|959.3|954.3|26
1605855600000|2020-11-20 07:00:00|959.2|954.2|960.1|955.1|960.4|955.4|958.9|953.9|37
1605855900000|2020-11-20 07:05:00|960|955|959.2|954.2|960|955|958.4|953.4|45
1605856200000|2020-11-20 07:10:00|959.3|954.3|960|955|960.4|955.4|959.3|954.3|38
1605856500000|2020-11-20 07:15:00|959.9|954.9|960.6|955.6|961|956|959.9|954.9|32
1605856800000|2020-11-20 07:20:00|960.5|955.5|959|954|960.5|955.5|959|954|38
1605857100000|2020-11-20 07:25:00|958.8|953.8|960.2|955.2|962.1|957.1|958.5|953.5|39
1605857400000|2020-11-20 07:30:00|960.3|955.3|959.5|954.5|961.2|956.2|959.3|954.3|52
1605857700000|2020-11-20 07:35:00|959.2|954.2|958.9|953.9|959.9|954.9|958.6|953.6|61
1605858000000|2020-11-20 07:40:00|959|954|958|953|959.2|954.2|957.3|952.3|65
1605858300000|2020-11-20 07:45:00|957.9|952.9|960.5|955.5|960.5|955.5|957.9|952.9|44
1605858600000|2020-11-20 07:50:00|960.3|955.3|960.3|955.3|960.7|955.7|959.6|954.6|48
1605858900000|2020-11-20 07:55:00|960.1|955.1|960|955|961|956|959.9|954.9|44
1605859200000|2020-11-20 08:00:00|960.3|955.3|961.7|956.7|962.4|957.4|960.2|955.2|84
1605859500000|2020-11-20 08:05:00|961.8|956.8|961.3|956.3|961.8|956.8|960.2|955.2|79
1605859800000|2020-11-20 08:10:00|961.4|956.4|961|956|961.6|956.6|960.5|955.5|68
1605860100000|2020-11-20 08:15:00|961.1|956.1|961.9|956.9|962|957|960.9|955.9|56
1605860400000|2020-11-20 08:20:00|961.7|956.7|961.7|956.7|962.2|957.2|961.4|956.4|25
1605860700000|2020-11-20 08:25:00|961.8|956.8|961.6|956.6|962.7|957.7|961.5|956.5|31
1605861000000|2020-11-20 08:30:00|961.8|956.8|959.7|954.7|961.8|956.8|959.6|954.6|45
1605861300000|2020-11-20 08:35:00|960|955|961.9|956.9|962|957|959.9|954.9|44
1605861600000|2020-11-20 08:40:00|962|957|961.6|956.6|962.3|957.3|961.5|956.5|29
1605861900000|2020-11-20 08:45:00|961.5|956.5|960.8|955.8|961.7|956.7|960.8|955.8|46
1605862200000|2020-11-20 08:50:00|960.7|955.7|962|957|962|957|960.5|955.5|44
1605862500000|2020-11-20 08:55:00|961.9|956.9|961.9|956.9|962.2|957.2|961.2|956.2|50
1605862800000|2020-11-20 09:00:00|962|957|962.1|957.1|962.8|957.8|961.4|956.4|132
1605863100000|2020-11-20 09:05:00|962|957|961.9|956.9|962.1|957.1|961|956|109
1605863400000|2020-11-20 09:10:00|961.8|956.8|962.4|957.4|962.9|957.9|961.8|956.8|77
1605863700000|2020-11-20 09:15:00|962.5|957.5|961.3|956.3|963.1|958.1|961.2|956.2|55
1605864000000|2020-11-20 09:20:00|960.9|955.9|960.9|955.9|962.3|957.3|960.8|955.8|65
1605864300000|2020-11-20 09:25:00|961.1|956.1|962.3|957.3|962.4|957.4|960.5|955.5|85
1605864600000|2020-11-20 09:30:00|962.2|957.2|960.9|955.9|962.2|957.2|960.8|955.8|36
1605864900000|2020-11-20 09:35:00|961.6|956.6|960.5|955.5|962|957|960.4|955.4|54
1605865200000|2020-11-20 09:40:00|960.3|955.3|960.7|955.7|960.7|955.7|960.1|955.1|38
1605865500000|2020-11-20 09:45:00|960.8|955.8|953.9|948.9|960.8|955.8|951.3|946.3|176
1605865800000|2020-11-20 09:50:00|954|949|953.2|948.2|954.8|949.8|952.4|947.4|135
1605866100000|2020-11-20 09:55:00|953.1|948.1|954.5|949.5|955.5|950.5|952.4|947.4|90
1605866400000|2020-11-20 10:00:00|954.4|949.4|957|952|957.1|952.1|954.3|949.3|75
1605866700000|2020-11-20 10:05:00|956.9|951.9|956.8|951.8|957.8|952.8|956.4|951.4|41
1605867000000|2020-11-20 10:10:00|956.7|951.7|957.8|952.8|958|953|956.7|951.7|53
1605867300000|2020-11-20 10:15:00|957.7|952.7|957.3|952.3|958|953|957.1|952.1|51
1605867600000|2020-11-20 10:20:00|957.4|952.4|958.2|953.2|958.6|953.6|957.3|952.3|46
1605867900000|2020-11-20 10:25:00|958.3|953.3|957.9|952.9|958.7|953.7|957.7|952.7|57
1605868200000|2020-11-20 10:30:00|958|953|958.5|953.5|958.5|953.5|957.4|952.4|57
1605868500000|2020-11-20 10:35:00|958.7|953.7|959.4|954.4|959.4|954.4|958.4|953.4|52
1605868800000|2020-11-20 10:40:00|959.5|954.5|959.6|954.6|959.6|954.6|959|954|47
1605869100000|2020-11-20 10:45:00|959.4|954.4|959.1|954.1|959.7|954.7|959.1|954.1|33
1605869400000|2020-11-20 10:50:00|959|954|958.8|953.8|959.3|954.3|958.6|953.6|38
1605869700000|2020-11-20 10:55:00|958.5|953.5|957.2|952.2|958.9|953.9|957.2|952.2|50
1605870000000|2020-11-20 11:00:00|957|952|957.6|952.6|958.1|953.1|956.9|951.9|42
1605870300000|2020-11-20 11:05:00|957.5|952.5|957.8|952.8|958.2|953.2|957.5|952.5|34
1605870600000|2020-11-20 11:10:00|957.9|952.9|958.8|953.8|958.8|953.8|957.6|952.6|31
1605870900000|2020-11-20 11:15:00|958.9|953.9|958.1|953.1|958.9|953.9|957.9|952.9|28
1605871200000|2020-11-20 11:20:00|958.2|953.2|960.3|955.3|960.7|955.7|958.2|953.2|54
1605871500000|2020-11-20 11:25:00|960.4|955.4|960.4|955.4|960.5|955.5|960.2|955.2|30
1605871800000|2020-11-20 11:30:00|960.5|955.5|960.5|955.5|960.6|955.6|960.2|955.2|24
1605872100000|2020-11-20 11:35:00|960.4|955.4|961.4|956.4|961.7|956.7|959.9|954.9|42
1605872400000|2020-11-20 11:40:00|961.2|956.2|961.4|956.4|962.5|957.5|960.5|955.5|47
1605872700000|2020-11-20 11:45:00|961.5|956.5|962.2|957.2|962.4|957.4|961.4|956.4|36
1605873000000|2020-11-20 11:50:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|49
1605873300000|2020-11-20 11:55:00|962.1|957.1|961.2|956.2|962.2|957.2|960.3|955.3|89
1605873600000|2020-11-20 12:00:00|961.1|956.1|961.7|956.7|962|957|961.1|956.1|40
1605873900000|2020-11-20 12:05:00|961.8|956.8|961.3|956.3|961.8|956.8|961.3|956.3|30
1605874200000|2020-11-20 12:10:00|961.5|956.5|961.8|956.8|962.2|957.2|961.4|956.4|41
1605874500000|2020-11-20 12:15:00|961.6|956.6|960.5|955.5|961.6|956.6|960|955|27
1605874800000|2020-11-20 12:20:00|960.6|955.6|961.3|956.3|961.5|956.5|960.5|955.5|40
1605875100000|2020-11-20 12:25:00|961.2|956.2|960.8|955.8|961.2|956.2|960|955|27
1605875400000|2020-11-20 12:30:00|960.9|955.9|960.4|955.4|960.9|955.9|959.8|954.8|38
1605875700000|2020-11-20 12:35:00|960.3|955.3|960.5|955.5|961.3|956.3|959.9|954.9|34
1605876000000|2020-11-20 12:40:00|960.4|955.4|958.6|953.6|960.6|955.6|958.5|953.5|69
1605876300000|2020-11-20 12:45:00|958.7|953.7|957.8|952.8|958.8|953.8|957.7|952.7|47
1605876600000|2020-11-20 12:50:00|957.9|952.9|960.1|955.1|960.2|955.2|957.1|952.1|33
1605876900000|2020-11-20 12:55:00|960|955|959.3|954.3|960.3|955.3|959.2|954.2|28
1605877200000|2020-11-20 13:00:00|959.1|954.1|962.1|957.1|962.5|957.5|958.4|953.4|64
1605877500000|2020-11-20 13:05:00|962.2|957.2|961.5|956.5|962.3|957.3|961.4|956.4|104
1605877800000|2020-11-20 13:10:00|961.3|956.3|961.2|956.2|961.6|956.6|960.8|955.8|50
1605878100000|2020-11-20 13:15:00|961.3|956.3|962.3|957.3|962.5|957.5|961.2|956.2|66
1605878400000|2020-11-20 13:20:00|962.7|957.7|964.7|959.7|965.5|960.5|962.7|957.7|125
1605878700000|2020-11-20 13:25:00|964.6|959.6|962.5|957.5|964.9|959.9|961.6|956.6|74
1605879000000|2020-11-20 13:30:00|962.8|957.8|964.7|959.7|964.8|959.8|962.6|957.6|69
1605879300000|2020-11-20 13:35:00|964.8|959.8|965.6|960.6|965.9|960.9|964.8|959.8|99
1605879600000|2020-11-20 13:40:00|965.5|960.5|962.2|957.2|965.7|960.7|962.1|957.1|147
1605879900000|2020-11-20 13:45:00|962.3|957.3|962.8|957.8|963|958|960.9|955.9|100
1605880200000|2020-11-20 13:50:00|962.9|957.9|961.5|956.5|962.9|957.9|961.3|956.3|57
1605880500000|2020-11-20 13:55:00|961.4|956.4|960.3|955.3|961.4|956.4|959.8|954.8|57
1605880800000|2020-11-20 14:00:00|960.2|955.2|962.4|957.4|963.2|958.2|959.1|954.1|155
1605881100000|2020-11-20 14:05:00|962.2|957.2|964.9|959.9|964.9|959.9|962.2|957.2|122
1605881400000|2020-11-20 14:10:00|965|960|965.9|960.9|967.6|962.6|965|960|116
1605881700000|2020-11-20 14:15:00|966|961|965.7|960.7|966.7|961.7|963.7|958.7|104
1605882000000|2020-11-20 14:20:00|966.1|961.1|965.5|960.5|967.2|962.2|965.4|960.4|76
1605882300000|2020-11-20 14:25:00|965.4|960.4|965.1|960.1|965.9|960.9|965|960|99
1605882600000|2020-11-20 14:30:00|965.2|960.2|967.4|962.4|967.8|962.8|965.1|960.1|162
1605882900000|2020-11-20 14:35:00|967.3|962.3|966.6|961.6|968|963|966.1|961.1|159
1605883200000|2020-11-20 14:40:00|966.5|961.5|967.2|962.2|967.6|962.6|966.1|961.1|122
1605883500000|2020-11-20 14:45:00|967.3|962.3|965|960|967.4|962.4|964.6|959.6|85
1605883800000|2020-11-20 14:50:00|964.9|959.9|962.5|957.5|965|960|962.1|957.1|99
1605884100000|2020-11-20 14:55:00|962.6|957.6|961.8|956.8|962.7|957.7|960.5|955.5|105
1605884400000|2020-11-20 15:00:00|962|957|963.9|958.9|964.2|959.2|961.9|956.9|107
1605884700000|2020-11-20 15:05:00|964|959|965.4|960.4|966.2|961.2|963.8|958.8|82
1605885000000|2020-11-20 15:10:00|965.3|960.3|964.4|959.4|965.5|960.5|963.8|958.8|101
1605885300000|2020-11-20 15:15:00|964.3|959.3|962.4|957.4|964.5|959.5|961.3|956.3|106
1605885600000|2020-11-20 15:20:00|962.5|957.5|962.5|957.5|963.1|958.1|960.9|955.9|90
1605885900000|2020-11-20 15:25:00|962.4|957.4|961.5|956.5|962.7|957.7|961.3|956.3|84
1605886200000|2020-11-20 15:30:00|961.6|956.6|958.1|953.1|962|957|958.1|953.1|104
1605886500000|2020-11-20 15:35:00|958.2|953.2|956|951|958.3|953.3|955.8|950.8|85
1605886800000|2020-11-20 15:40:00|955.9|950.9|955.2|950.2|956|951|954.9|949.9|88
1605887100000|2020-11-20 15:45:00|955.5|950.5|953.6|948.6|955.5|950.5|953.6|948.6|66
1605887400000|2020-11-20 15:50:00|953.5|948.5|954.3|949.3|954.5|949.5|953.4|948.4|68
1605887700000|2020-11-20 15:55:00|954.4|949.4|954.3|949.3|954.4|949.4|953.4|948.4|47
1605888000000|2020-11-20 16:00:00|954.2|949.2|955.4|950.4|955.4|950.4|953.6|948.6|75
1605888300000|2020-11-20 16:05:00|955.3|950.3|956.3|951.3|956.7|951.7|955|950|55
1605888600000|2020-11-20 16:10:00|956.5|951.5|956.9|951.9|957.2|952.2|955.4|950.4|70
1605888900000|2020-11-20 16:15:00|957.1|952.1|959.2|954.2|959.4|954.4|957|952|59
1605889200000|2020-11-20 16:20:00|959.1|954.1|957.7|952.7|959.2|954.2|956.4|951.4|79
1605889500000|2020-11-20 16:25:00|957.5|952.5|954.2|949.2|957.6|952.6|954.1|949.1|72
1605889800000|2020-11-20 16:30:00|954.1|949.1|953.4|948.4|954.2|949.2|952|947|117
1605890100000|2020-11-20 16:35:00|953.7|948.7|955.6|950.6|955.6|950.6|952.9|947.9|69
1605890400000|2020-11-20 16:40:00|955.3|950.3|954.5|949.5|955.4|950.4|953.4|948.4|61
1605890700000|2020-11-20 16:45:00|954.4|949.4|952.3|947.3|954.4|949.4|952.2|947.2|74
1605891000000|2020-11-20 16:50:00|952.1|947.1|954.2|949.2|954.2|949.2|951.8|946.8|81
1605891300000|2020-11-20 16:55:00|954.3|949.3|954.3|949.3|954.9|949.9|954.1|949.1|54
1605891600000|2020-11-20 17:00:00|954.2|949.2|955.1|950.1|955.4|950.4|953.7|948.7|48
1605891900000|2020-11-20 17:05:00|955.3|950.3|954.9|949.9|955.9|950.9|954.6|949.6|41
1605892200000|2020-11-20 17:10:00|954.8|949.8|954.1|949.1|954.8|949.8|953.3|948.3|28
1605892500000|2020-11-20 17:15:00|953.9|948.9|954.3|949.3|955.3|950.3|953.7|948.7|26
1605892800000|2020-11-20 17:20:00|954.4|949.4|954.6|949.6|955.1|950.1|953.7|948.7|40
1605893100000|2020-11-20 17:25:00|954.5|949.5|954.9|949.9|955|950|954.4|949.4|19
1605893400000|2020-11-20 17:30:00|954.8|949.8|954.1|949.1|954.8|949.8|953.8|948.8|24
1605893700000|2020-11-20 17:35:00|954.2|949.2|955.9|950.9|956|951|954.2|949.2|40
1605894000000|2020-11-20 17:40:00|956.1|951.1|955.8|950.8|956.2|951.2|955.4|950.4|35
1605894300000|2020-11-20 17:45:00|955.7|950.7|955.3|950.3|955.7|950.7|953.6|948.6|44
1605894600000|2020-11-20 17:50:00|955.2|950.2|954.7|949.7|955.3|950.3|954.5|949.5|27
1605894900000|2020-11-20 17:55:00|954.5|949.5|955.3|950.3|955.3|950.3|954.4|949.4|36
1605895200000|2020-11-20 18:00:00|955.2|950.2|956.3|951.3|956.9|951.9|954.9|949.9|134
1605895500000|2020-11-20 18:05:00|956.4|951.4|956.6|951.6|956.6|951.6|955|950|33
1605895800000|2020-11-20 18:10:00|956.3|951.3|956.7|951.7|956.9|951.9|956.2|951.2|24
1605896100000|2020-11-20 18:15:00|956.8|951.8|956.1|951.1|956.8|951.8|955.9|950.9|32
1605896400000|2020-11-20 18:20:00|956.2|951.2|956.2|951.2|956.4|951.4|955.6|950.6|35
1605896700000|2020-11-20 18:25:00|955.9|950.9|956.3|951.3|956.4|951.4|955.6|950.6|42
1605897000000|2020-11-20 18:30:00|956.2|951.2|955.9|950.9|956.3|951.3|955.6|950.6|23
1605897300000|2020-11-20 18:35:00|956|951|956.4|951.4|956.4|951.4|955.9|950.9|21
1605897600000|2020-11-20 18:40:00|956.5|951.5|956.3|951.3|956.5|951.5|956|951|30
1605897900000|2020-11-20 18:45:00|956.4|951.4|956.3|951.3|957.1|952.1|956|951|49
1605898200000|2020-11-20 18:50:00|956.5|951.5|956.9|951.9|956.9|951.9|956.5|951.5|18
1605898500000|2020-11-20 18:55:00|957|952|956.2|951.2|957|952|955.7|950.7|19
1605898800000|2020-11-20 19:00:00|956.3|951.3|956.4|951.4|956.4|951.4|956.1|951.1|17
1605899100000|2020-11-20 19:05:00|956.3|951.3|956.4|951.4|956.5|951.5|956.1|951.1|15
1605899400000|2020-11-20 19:10:00|956.2|951.2|955.8|950.8|956.4|951.4|955.7|950.7|37
1605899700000|2020-11-20 19:15:00|955.9|950.9|956.4|951.4|956.4|951.4|955.9|950.9|15
1605900000000|2020-11-20 19:20:00|956.5|951.5|956.6|951.6|956.7|951.7|956.1|951.1|27
1605900300000|2020-11-20 19:25:00|956.5|951.5|957.4|952.4|957.5|952.5|956.4|951.4|19
1605900600000|2020-11-20 19:30:00|957.3|952.3|957.8|952.8|957.9|952.9|957.1|952.1|21
1605900900000|2020-11-20 19:35:00|958.2|953.2|958.4|953.4|958.6|953.6|958|953|29
1605901200000|2020-11-20 19:40:00|958.5|953.5|958|953|958.7|953.7|958|953|25
1605901500000|2020-11-20 19:45:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|6
1605901800000|2020-11-20 19:50:00|957.9|952.9|957.2|952.2|957.9|952.9|957|952|19
1605902100000|2020-11-20 19:55:00|957.1|952.1|956.5|951.5|957.1|952.1|956.3|951.3|35
1605902400000|2020-11-20 20:00:00|956.6|951.6|956.5|951.5|956.7|951.7|956.1|951.1|26
1605902700000|2020-11-20 20:05:00|956.6|951.6|956.2|951.2|956.7|951.7|956.1|951.1|23
1605903000000|2020-11-20 20:10:00|956.3|951.3|956.1|951.1|956.4|951.4|956|951|21
1605903300000|2020-11-20 20:15:00|956|951|955.9|950.9|956.2|951.2|955.7|950.7|36
1605903600000|2020-11-20 20:20:00|955.8|950.8|955.5|950.5|956.3|951.3|955.5|950.5|23
1605903900000|2020-11-20 20:25:00|955.4|950.4|955.2|950.2|955.9|950.9|955.2|950.2|13
1605904200000|2020-11-20 20:30:00|955.1|950.1|955.2|950.2|955.5|950.5|955.1|950.1|26
1605904500000|2020-11-20 20:35:00|955|950|955.5|950.5|955.5|950.5|955|950|16
1605904800000|2020-11-20 20:40:00|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|19
1605905100000|2020-11-20 20:45:00|955.6|950.6|956.4|951.4|956.6|951.6|955.6|950.6|16
1605905400000|2020-11-20 20:50:00|956.2|951.2|955.8|950.8|956.3|951.3|955.8|950.8|28
1605905700000|2020-11-20 20:55:00|955.9|950.9|955.2|950.2|956.1|951.1|955.1|950.1|32
1605906000000|2020-11-20 21:00:00|955|950|955.1|950.1|955.5|950.5|954.9|949.9|32
1605906300000|2020-11-20 21:05:00|955|950|954.5|949.5|955|950|954.5|949.5|10
1605906600000|2020-11-20 21:10:00|954.6|949.6|952|947|954.6|949.6|949.7|944.7|27
1605906900000|2020-11-20 21:15:00|951.9|946.9|951.2|946.2|951.9|946.9|950.5|945.5|40
1605907200000|2020-11-20 21:20:00|951.1|946.1|951.7|946.7|953.6|948.6|950.9|945.9|19
1605907500000|2020-11-20 21:25:00|952|947|952.1|947.1|952.4|947.4|951.8|946.8|8
1605907800000|2020-11-20 21:30:00|952|947|951.7|946.7|952|947|950.9|945.9|22
1605908100000|2020-11-20 21:35:00|951.8|946.8|953|948|953.3|948.3|951.8|946.8|20
1605908400000|2020-11-20 21:40:00|952.9|947.9|953.2|948.2|953.4|948.4|952.9|947.9|10
1605908700000|2020-11-20 21:45:00|953.1|948.1|952.4|947.4|953.2|948.2|952.2|947.2|13
1605909000000|2020-11-20 21:50:00|952.3|947.3|952.5|947.5|952.7|947.7|951.8|946.8|18
1605909300000|2020-11-20 21:55:00|952.6|947.6|951.8|946.8|953|948|951.7|946.7|9
1606086000000|2020-11-22 23:00:00|958.5|940.5|953.5|948.5|958.7|948.5|952.1|938.7|89
1606086300000|2020-11-22 23:05:00|953.4|948.4|953.8|948.8|953.8|948.8|953.3|948.3|26
1606086600000|2020-11-22 23:10:00|953.7|948.7|952.2|947.2|953.7|948.7|952.2|947.2|30
1606086900000|2020-11-22 23:15:00|952.3|947.3|952.3|947.3|952.6|947.6|952.1|947.1|29
1606087200000|2020-11-22 23:20:00|952.4|947.4|951.6|946.6|952.5|947.5|951.6|946.6|14
1606087500000|2020-11-22 23:25:00|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|16
1606087800000|2020-11-22 23:30:00|952|947|951.7|946.7|952.2|947.2|951.7|946.7|37
1606088100000|2020-11-22 23:35:00|951.8|946.8|951.8|946.8|952.3|947.3|951.8|946.8|22
1606088400000|2020-11-22 23:40:00|951.7|946.7|950.7|945.7|951.8|946.8|950.5|945.5|19
1606088700000|2020-11-22 23:45:00|950.8|945.8|951.8|946.8|951.8|946.8|950.7|945.7|17
1606089000000|2020-11-22 23:50:00|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|24
1606089300000|2020-11-22 23:55:00|951.8|946.8|952.2|947.2|952.2|947.2|951.7|946.7|24
1606089600000|2020-11-23 00:00:00|952.1|947.1|951.6|946.6|952.1|947.1|951.5|946.5|27
1606089900000|2020-11-23 00:05:00|951.5|946.5|951.7|946.7|951.7|946.7|951.4|946.4|23
1606090200000|2020-11-23 00:10:00|951.6|946.6|952.1|947.1|952.1|947.1|951.5|946.5|32
1606090500000|2020-11-23 00:15:00|952|947|951.8|946.8|952|947|951.6|946.6|27
1606090800000|2020-11-23 00:20:00|951.7|946.7|952.2|947.2|952.6|947.6|951.6|946.6|31
1606091100000|2020-11-23 00:25:00|952.3|947.3|951.7|946.7|952.4|947.4|951.6|946.6|33
1606091400000|2020-11-23 00:30:00|951.6|946.6|950.6|945.6|951.6|946.6|950.6|945.6|23
1606091700000|2020-11-23 00:35:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|23
1606092000000|2020-11-23 00:40:00|950.5|945.5|950.9|945.9|951.4|946.4|950.5|945.5|36
1606092300000|2020-11-23 00:45:00|951|946|950.6|945.6|951|946|950.5|945.5|32
1606092600000|2020-11-23 00:50:00|950.5|945.5|951.2|946.2|951.3|946.3|950.5|945.5|23
1606092900000|2020-11-23 00:55:00|951.3|946.3|951.5|946.5|951.6|946.6|951|946|40
1606093200000|2020-11-23 01:00:00|951.4|946.4|952|947|952|947|950.7|945.7|66
1606093500000|2020-11-23 01:05:00|951.8|946.8|951.7|946.7|952|947|951.5|946.5|48
1606093800000|2020-11-23 01:10:00|951.8|946.8|953.6|948.6|953.8|948.8|951.7|946.7|38
1606094100000|2020-11-23 01:15:00|953.4|948.4|952.8|947.8|953.5|948.5|952.7|947.7|37
1606094400000|2020-11-23 01:20:00|952.9|947.9|952.6|947.6|953.7|948.7|952.5|947.5|32
1606094700000|2020-11-23 01:25:00|952.7|947.7|954.2|949.2|954.2|949.2|952.3|947.3|38
1606095000000|2020-11-23 01:30:00|954.1|949.1|953.3|948.3|954.1|949.1|952.8|947.8|42
1606095300000|2020-11-23 01:35:00|953.2|948.2|954.2|949.2|954.4|949.4|952.8|947.8|55
1606095600000|2020-11-23 01:40:00|954.1|949.1|953.9|948.9|954.2|949.2|953.8|948.8|11
1606095900000|2020-11-23 01:45:00|953.8|948.8|952.8|947.8|954|949|952.7|947.7|29
1606096200000|2020-11-23 01:50:00|953.2|948.2|953.7|948.7|953.8|948.8|953|948|23
1606096500000|2020-11-23 01:55:00|953.6|948.6|953.7|948.7|953.7|948.7|953.1|948.1|16
1606096800000|2020-11-23 02:00:00|953.8|948.8|953.6|948.6|953.8|948.8|953.2|948.2|29
1606097100000|2020-11-23 02:05:00|953.5|948.5|953.7|948.7|954.2|949.2|952.7|947.7|55
1606097400000|2020-11-23 02:10:00|953.6|948.6|953.3|948.3|953.6|948.6|953.2|948.2|15
1606097700000|2020-11-23 02:15:00|953.4|948.4|953.7|948.7|953.7|948.7|953.3|948.3|26
1606098000000|2020-11-23 02:20:00|953.9|948.9|953.5|948.5|954.1|949.1|953.1|948.1|39
1606098300000|2020-11-23 02:25:00|953.4|948.4|953.4|948.4|953.6|948.6|953.2|948.2|23
1606098600000|2020-11-23 02:30:00|953.2|948.2|952.4|947.4|953.2|948.2|951.9|946.9|45
1606098900000|2020-11-23 02:35:00|952.2|947.2|953.2|948.2|953.2|948.2|951.6|946.6|60
1606099200000|2020-11-23 02:40:00|953.1|948.1|952.1|947.1|953.1|948.1|952|947|23
1606099500000|2020-11-23 02:45:00|952|947|952.7|947.7|952.7|947.7|952|947|29
1606099800000|2020-11-23 02:50:00|952.8|947.8|953.7|948.7|953.7|948.7|952.8|947.8|14
1606100100000|2020-11-23 02:55:00|954|949|953.8|948.8|954.1|949.1|953.5|948.5|20
1606100400000|2020-11-23 03:00:00|953.9|948.9|953.7|948.7|953.9|948.9|953.3|948.3|28
1606100700000|2020-11-23 03:05:00|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|29
1606101000000|2020-11-23 03:10:00|954.2|949.2|954.6|949.6|954.7|949.7|954.2|949.2|13
1606101300000|2020-11-23 03:15:00|954.7|949.7|954.6|949.6|955.2|950.2|954.2|949.2|18
1606101600000|2020-11-23 03:20:00|954.5|949.5|954.7|949.7|955|950|954.5|949.5|13
1606101900000|2020-11-23 03:25:00|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|6
1606102200000|2020-11-23 03:30:00|954.5|949.5|955|950|955|950|954.4|949.4|12
1606102500000|2020-11-23 03:35:00|954.9|949.9|954.9|949.9|955.1|950.1|954.5|949.5|21
1606102800000|2020-11-23 03:40:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1606103100000|2020-11-23 03:45:00|955|950|954.8|949.8|955|950|954.8|949.8|7
1606103400000|2020-11-23 03:50:00|954.6|949.6|954.7|949.7|954.7|949.7|954.4|949.4|8
1606103700000|2020-11-23 03:55:00|954.6|949.6|954.3|949.3|954.6|949.6|954.2|949.2|8
1606104000000|2020-11-23 04:00:00|954.2|949.2|953.4|948.4|954.2|949.2|953.4|948.4|18
1606104300000|2020-11-23 04:05:00|953.5|948.5|953.8|948.8|953.8|948.8|953.2|948.2|14
1606104600000|2020-11-23 04:10:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|7
1606104900000|2020-11-23 04:15:00|953.6|948.6|954.2|949.2|954.2|949.2|953.6|948.6|13
1606105200000|2020-11-23 04:20:00|954.1|949.1|953.8|948.8|954.1|949.1|953.5|948.5|18
1606105500000|2020-11-23 04:25:00|953.7|948.7|953.5|948.5|953.9|948.9|953.5|948.5|11
1606105800000|2020-11-23 04:30:00|953.6|948.6|953.4|948.4|953.6|948.6|953.1|948.1|12
1606106100000|2020-11-23 04:35:00|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|6
1606106400000|2020-11-23 04:40:00|953.5|948.5|953.4|948.4|953.6|948.6|953.4|948.4|6
1606106700000|2020-11-23 04:45:00|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1606107000000|2020-11-23 04:50:00|953.2|948.2|953|948|953.2|948.2|952.9|947.9|12
1606107300000|2020-11-23 04:55:00|952.8|947.8|953|948|953|948|952.7|947.7|9
1606107600000|2020-11-23 05:00:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1606108200000|2020-11-23 05:10:00|953|948|952.9|947.9|953|948|952.7|947.7|9
1606108500000|2020-11-23 05:15:00|953.2|948.2|953.1|948.1|953.3|948.3|953|948|16
1606108800000|2020-11-23 05:20:00|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|2
1606109400000|2020-11-23 05:30:00|953.8|948.8|953.6|948.6|954.1|949.1|953.5|948.5|16
1606109700000|2020-11-23 05:35:00|953.5|948.5|953.7|948.7|953.9|948.9|953.5|948.5|15
1606110000000|2020-11-23 05:40:00|953.8|948.8|954|949|954|949|953.8|948.8|15
1606110300000|2020-11-23 05:45:00|953.8|948.8|953.8|948.8|954.1|949.1|953.7|948.7|18
1606110600000|2020-11-23 05:50:00|953.9|948.9|954.3|949.3|954.3|949.3|953.8|948.8|17
1606110900000|2020-11-23 05:55:00|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|4
1606111200000|2020-11-23 06:00:00|954|949|954.7|949.7|954.8|949.8|954|949|22
1606111500000|2020-11-23 06:05:00|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|7
1606111800000|2020-11-23 06:10:00|954.5|949.5|954.6|949.6|954.8|949.8|954.4|949.4|8
1606112100000|2020-11-23 06:15:00|954.7|949.7|954.7|949.7|954.8|949.8|954.4|949.4|15
1606112400000|2020-11-23 06:20:00|954.9|949.9|954.9|949.9|954.9|949.9|954.7|949.7|10
1606112700000|2020-11-23 06:25:00|954.8|949.8|955.1|950.1|955.2|950.2|954.7|949.7|33
1606113000000|2020-11-23 06:30:00|955|950|954.5|949.5|955.3|950.3|954.5|949.5|23
1606113300000|2020-11-23 06:35:00|954.4|949.4|954.5|949.5|954.5|949.5|953.4|948.4|25
1606113600000|2020-11-23 06:40:00|954.4|949.4|953.7|948.7|954.5|949.5|953.3|948.3|44
1606113900000|2020-11-23 06:45:00|953.8|948.8|953.4|948.4|953.9|948.9|953.4|948.4|21
1606114200000|2020-11-23 06:50:00|953.5|948.5|952.3|947.3|953.5|948.5|952.3|947.3|34
1606114500000|2020-11-23 06:55:00|952.2|947.2|952.2|947.2|952.2|947.2|951.8|946.8|35
1606114800000|2020-11-23 07:00:00|952.1|947.1|950.2|945.2|952.4|947.4|950.1|945.1|102
1606115100000|2020-11-23 07:05:00|950.1|945.1|949.5|944.5|950.1|945.1|947.9|942.9|53
1606115400000|2020-11-23 07:10:00|949.7|944.7|949.7|944.7|949.9|944.9|948.7|943.7|47
1606115700000|2020-11-23 07:15:00|950.2|945.2|949.4|944.4|950.4|945.4|948.9|943.9|31
1606116000000|2020-11-23 07:20:00|949.9|944.9|952.5|947.5|952.5|947.5|949.7|944.7|35
1606116300000|2020-11-23 07:25:00|952.3|947.3|953.7|948.7|954|949|951.5|946.5|97
1606116600000|2020-11-23 07:30:00|953.9|948.9|953.4|948.4|954.4|949.4|953.1|948.1|48
1606116900000|2020-11-23 07:35:00|953.5|948.5|954.6|949.6|954.6|949.6|953.2|948.2|22
1606117200000|2020-11-23 07:40:00|954.7|949.7|953.4|948.4|954.8|949.8|953.1|948.1|44
1606117500000|2020-11-23 07:45:00|953.5|948.5|953.7|948.7|953.8|948.8|953.2|948.2|36
1606117800000|2020-11-23 07:50:00|953.9|948.9|954.4|949.4|954.5|949.5|953.9|948.9|25
1606118100000|2020-11-23 07:55:00|954.5|949.5|954.4|949.4|954.9|949.9|953.7|948.7|38
1606118400000|2020-11-23 08:00:00|954.3|949.3|953.8|948.8|954.8|949.8|952.9|947.9|60
1606118700000|2020-11-23 08:05:00|953.7|948.7|955|950|955.2|950.2|953.7|948.7|58
1606119000000|2020-11-23 08:10:00|954.9|949.9|954|949|955.3|950.3|953.8|948.8|40
1606119300000|2020-11-23 08:15:00|953.9|948.9|953.3|948.3|954.2|949.2|953.2|948.2|73
1606119600000|2020-11-23 08:20:00|953.4|948.4|952.8|947.8|953.4|948.4|952.4|947.4|103
1606119900000|2020-11-23 08:25:00|952.6|947.6|952.1|947.1|952.6|947.6|951.4|946.4|97
1606120200000|2020-11-23 08:30:00|952.4|947.4|951.9|946.9|952.7|947.7|951.7|946.7|91
1606120500000|2020-11-23 08:35:00|951.7|946.7|951.5|946.5|952.5|947.5|949.9|944.9|79
1606120800000|2020-11-23 08:40:00|951.4|946.4|951.2|946.2|951.6|946.6|950.8|945.8|54
1606121100000|2020-11-23 08:45:00|951.1|946.1|951.8|946.8|952.3|947.3|951.1|946.1|32
1606121400000|2020-11-23 08:50:00|951.9|946.9|952.5|947.5|952.8|947.8|951.2|946.2|67
1606121700000|2020-11-23 08:55:00|952.4|947.4|950.8|945.8|952.5|947.5|950.5|945.5|62
1606122000000|2020-11-23 09:00:00|950.7|945.7|951.7|946.7|951.8|946.8|950.5|945.5|62
1606122300000|2020-11-23 09:05:00|951.5|946.5|952.9|947.9|953.4|948.4|951.5|946.5|42
1606122600000|2020-11-23 09:10:00|952.5|947.5|952.4|947.4|952.7|947.7|951.2|946.2|72
1606122900000|2020-11-23 09:15:00|952.5|947.5|953.2|948.2|953.2|948.2|952.1|947.1|71
1606123200000|2020-11-23 09:20:00|953.1|948.1|953.8|948.8|953.9|948.9|953.1|948.1|32
1606123500000|2020-11-23 09:25:00|953.7|948.7|953.5|948.5|955|950|952.8|947.8|25
1606123800000|2020-11-23 09:30:00|953.7|948.7|953.8|948.8|954.9|949.9|953.7|948.7|52
1606124100000|2020-11-23 09:35:00|953.6|948.6|953.4|948.4|953.8|948.8|952.7|947.7|67
1606124400000|2020-11-23 09:40:00|953.3|948.3|953.3|948.3|953.9|948.9|953|948|48
1606124700000|2020-11-23 09:45:00|953.4|948.4|954.4|949.4|954.7|949.7|952.4|947.4|35
1606125000000|2020-11-23 09:50:00|954.9|949.9|955.6|950.6|955.7|950.7|954.8|949.8|54
1606125300000|2020-11-23 09:55:00|955.7|950.7|955.6|950.6|956|951|955.3|950.3|32
1606125600000|2020-11-23 10:00:00|955.7|950.7|955|950|956|951|953.6|948.6|59
1606125900000|2020-11-23 10:05:00|955.3|950.3|952.9|947.9|955.6|950.6|952|947|73
1606126200000|2020-11-23 10:10:00|953.1|948.1|952.3|947.3|953.5|948.5|951.8|946.8|39
1606126500000|2020-11-23 10:15:00|952.1|947.1|952|947|952.2|947.2|951.7|946.7|38
1606126800000|2020-11-23 10:20:00|951.7|946.7|952.2|947.2|952.3|947.3|951.3|946.3|24
1606127100000|2020-11-23 10:25:00|951.9|946.9|951|946|951.9|946.9|950.7|945.7|39
1606127400000|2020-11-23 10:30:00|950.6|945.6|949.3|944.3|950.8|945.8|949.1|944.1|72
1606127700000|2020-11-23 10:35:00|949.2|944.2|949.5|944.5|950.4|945.4|948.9|943.9|41
1606128000000|2020-11-23 10:40:00|949.3|944.3|950.2|945.2|950.6|945.6|949.3|944.3|62
1606128300000|2020-11-23 10:45:00|950.6|945.6|950.8|945.8|952|947|950.6|945.6|54
1606128600000|2020-11-23 10:50:00|950.7|945.7|950.3|945.3|950.7|945.7|949.5|944.5|43
1606128900000|2020-11-23 10:55:00|950.4|945.4|952.1|947.1|953.9|947.2|950.3|944.6|58
1606129200000|2020-11-23 11:00:00|952.2|947.2|950.9|945.9|952.8|947.8|950.5|945.5|54
1606129500000|2020-11-23 11:05:00|951|946|950.7|945.7|951.9|946.9|950.4|945.4|47
1606129800000|2020-11-23 11:10:00|950.8|945.8|950.2|945.2|951.3|946.3|950.2|945.2|37
1606130100000|2020-11-23 11:15:00|949.8|944.8|946.4|941.4|950.1|945.1|946.1|941.1|89
1606130400000|2020-11-23 11:20:00|946.5|941.5|945|940|947.1|942.1|943.6|938.6|129
1606130700000|2020-11-23 11:25:00|945.1|940.1|939.2|934.2|945.1|940.1|937.9|932.9|156
1606131000000|2020-11-23 11:30:00|939.3|934.3|940.1|935.1|941.1|936.1|938|933|116
1606131300000|2020-11-23 11:35:00|939.9|934.9|941.2|936.2|941.6|936.6|939.9|934.9|47
1606131600000|2020-11-23 11:40:00|941.3|936.3|940.3|935.3|941.3|936.3|939.9|934.9|40
1606131900000|2020-11-23 11:45:00|940.4|935.4|942|937|942|937|939.2|934.2|75
1606132200000|2020-11-23 11:50:00|942.2|937.2|943.9|938.9|945.6|940.6|941.9|936.9|101
1606132500000|2020-11-23 11:55:00|944|939|942.3|937.3|944.8|939.8|942.2|937.2|54
1606132800000|2020-11-23 12:00:00|942|937|941.9|936.9|943.2|938.2|940.4|935.4|109
1606133100000|2020-11-23 12:05:00|942.5|937.5|942.4|937.4|944.1|939.1|942.2|937.2|98
1606133400000|2020-11-23 12:10:00|942.5|937.5|943|938|943.3|938.3|941.9|936.9|86
1606133700000|2020-11-23 12:15:00|943.1|938.1|944.6|939.6|945|940|942.9|937.9|53
1606134000000|2020-11-23 12:20:00|944.7|939.7|945.3|940.3|945.9|940.9|944.4|939.4|53
1606134300000|2020-11-23 12:25:00|945.5|940.5|946.2|941.2|946.4|941.4|945.1|940.1|46
1606134600000|2020-11-23 12:30:00|946.3|941.3|945.5|940.5|947.4|942.4|945.5|940.5|46
1606134900000|2020-11-23 12:35:00|945.4|940.4|944.2|939.2|945.5|940.5|944.2|939.2|27
1606135200000|2020-11-23 12:40:00|944.3|939.3|944.5|939.5|945|940|943.9|938.9|75
1606135500000|2020-11-23 12:45:00|944.4|939.4|945.6|940.6|945.7|940.7|944.1|939.1|41
1606135800000|2020-11-23 12:50:00|945.5|940.5|945.6|940.6|946.1|941.1|945.3|940.3|48
1606136100000|2020-11-23 12:55:00|945.7|940.7|946.6|941.6|946.6|941.6|945.6|940.6|21
1606136400000|2020-11-23 13:00:00|946.1|941.1|945.6|940.6|946.8|941.8|945.3|940.3|100
1606136700000|2020-11-23 13:05:00|945.5|940.5|945.6|940.6|946.4|941.4|945.2|940.2|57
1606137000000|2020-11-23 13:10:00|945.8|940.8|945.5|940.5|945.8|940.8|945|940|45
1606137300000|2020-11-23 13:15:00|945.6|940.6|946.2|941.2|946.4|941.4|945.5|940.5|26
1606137600000|2020-11-23 13:20:00|946.7|941.7|945.9|940.9|946.9|941.9|945|940|79
1606137900000|2020-11-23 13:25:00|946.1|941.1|945.4|940.4|946.1|941.1|944.9|939.9|61
1606138200000|2020-11-23 13:30:00|945.3|940.3|947.3|942.3|947.3|942.3|944.5|939.5|98
1606138500000|2020-11-23 13:35:00|947.2|942.2|948.2|943.2|948.7|943.7|947.1|942.1|89
1606138800000|2020-11-23 13:40:00|948.3|943.3|947.8|942.8|948.7|943.7|945.7|938.5|210
1606139100000|2020-11-23 13:45:00|947.9|942.9|951.4|946.4|951.5|946.5|947.7|942.7|117
1606139400000|2020-11-23 13:50:00|951.5|946.5|951.5|946.5|952|947|950.6|945.6|88
1606139700000|2020-11-23 13:55:00|951.7|946.7|952.4|947.4|953.6|948.6|950.9|945.9|111
1606140000000|2020-11-23 14:00:00|952.5|947.5|950.4|945.4|953.6|948.6|950.2|945.2|142
1606140300000|2020-11-23 14:05:00|950.5|945.5|949.1|944.1|950.6|945.6|948.8|943.8|106
1606140600000|2020-11-23 14:10:00|949.2|944.2|949.9|944.9|950.3|945.3|948.4|943.4|71
1606140900000|2020-11-23 14:15:00|950|945|948.9|943.9|950.6|945.6|948.5|943.5|80
1606141200000|2020-11-23 14:20:00|948.7|943.7|950.5|945.5|951.2|946.2|948.7|943.7|78
1606141500000|2020-11-23 14:25:00|950.6|945.6|951.1|946.1|951.2|946.2|950.4|945.4|66
1606141800000|2020-11-23 14:30:00|950.9|945.9|951.7|946.7|951.9|946.9|950.2|945.2|114
1606142100000|2020-11-23 14:35:00|951.8|946.8|951.7|946.7|953.1|948.1|951.4|946.4|95
1606142400000|2020-11-23 14:40:00|951.6|946.6|950.5|945.5|951.8|946.8|950.1|945.1|75
1606142700000|2020-11-23 14:45:00|950.3|945.3|944.4|939.4|950.6|945.6|942.5|937.5|437
1606143000000|2020-11-23 14:50:00|944.2|939.2|936.9|931.9|945.4|940.4|936.4|931.4|428
1606143300000|2020-11-23 14:55:00|937.3|932.3|938.2|933.2|943.2|938.2|933.9|928.9|433
1606143600000|2020-11-23 15:00:00|938.4|933.4|936.3|931.3|938.4|933.4|935.1|930.1|353
1606143900000|2020-11-23 15:05:00|936.2|931.2|939.7|934.7|939.7|934.7|936|931|301
1606144200000|2020-11-23 15:10:00|939.8|934.8|940.2|935.2|940.3|935.3|936|931|307
1606144500000|2020-11-23 15:15:00|940.1|935.1|938.9|933.9|940.3|935.3|938|933|254
1606144800000|2020-11-23 15:20:00|938.8|933.8|940|935|941.2|936.2|938.1|933.1|229
1606145100000|2020-11-23 15:25:00|939.9|934.9|939|934|940.2|935.2|938.5|933.5|200
1606145400000|2020-11-23 15:30:00|938.9|933.9|945.1|940.1|945.4|940.4|937.9|932.9|223
1606145700000|2020-11-23 15:35:00|945|940|944.6|939.6|945.7|940.7|943.2|938.2|120
1606146000000|2020-11-23 15:40:00|944.5|939.5|944.1|939.1|945.1|940.1|942.9|937.9|148
1606146300000|2020-11-23 15:45:00|944.2|939.2|944|939|944.3|939.3|940.9|935.9|185
1606146600000|2020-11-23 15:50:00|943.9|938.9|943|938|944.3|939.3|940.9|935.9|130
1606146900000|2020-11-23 15:55:00|943.1|938.1|937.6|932.6|943.4|938.4|937.4|932.4|191
1606147200000|2020-11-23 16:00:00|937.7|932.7|938|933|939.5|934.5|936.9|931.9|200
1606147500000|2020-11-23 16:05:00|938.1|933.1|933.5|928.5|938.2|933.2|933.1|928.1|250
1606147800000|2020-11-23 16:10:00|933.4|928.4|929.5|924.5|933.5|928.5|929|924|280
1606148100000|2020-11-23 16:15:00|929.6|924.6|927.6|922.6|929.6|924.6|923.8|918.8|257
1606148400000|2020-11-23 16:20:00|927.5|922.5|926|921|927.5|922.5|922|917|240
1606148700000|2020-11-23 16:25:00|925.9|920.9|926.1|921.1|928.2|923.2|925.3|920.3|133
1606149000000|2020-11-23 16:30:00|926|921|926.5|921.5|927.9|922.9|924.6|919.6|200
1606149300000|2020-11-23 16:35:00|926.4|921.4|925.4|920.4|926.4|921.4|923.3|918.3|148
1606149600000|2020-11-23 16:40:00|925.3|920.3|925.7|920.7|925.7|920.7|923.2|918.2|165
1606149900000|2020-11-23 16:45:00|925.6|920.6|928.1|923.1|928.2|923.2|925|920|153
1606150200000|2020-11-23 16:50:00|928|923|928.5|923.5|928.5|923.5|926.6|921.6|112
1606150500000|2020-11-23 16:55:00|928.6|923.6|928.4|923.4|928.6|923.6|927.5|922.5|102
1606150800000|2020-11-23 17:00:00|928.3|923.3|928.3|923.3|928.6|923.6|927.3|922.3|99
1606151100000|2020-11-23 17:05:00|928.4|923.4|928.2|923.2|928.4|923.4|926.6|921.6|114
1606151400000|2020-11-23 17:10:00|928.3|923.3|928.6|923.6|928.7|923.7|927.5|922.5|97
1606151700000|2020-11-23 17:15:00|928.4|923.4|928.7|923.7|928.7|923.7|926.6|921.6|54
1606152000000|2020-11-23 17:20:00|928.4|923.4|928.6|923.6|928.8|923.8|928.3|923.3|49
1606152300000|2020-11-23 17:25:00|928.5|923.5|929.8|924.8|930|925|927.8|922.8|55
1606152600000|2020-11-23 17:30:00|929.6|924.6|929.7|924.7|930|925|928.4|923.4|63
1606152900000|2020-11-23 17:35:00|929.6|924.6|930.2|925.2|930.6|925.6|929.4|924.4|61
1606153200000|2020-11-23 17:40:00|930.1|925.1|929.8|924.8|930.3|925.3|929.1|924.1|58
1606153500000|2020-11-23 17:45:00|929.6|924.6|932.4|927.4|932.6|927.6|929.5|924.5|82
1606153800000|2020-11-23 17:50:00|932.5|927.5|932.9|927.9|933|928|932.3|927.3|62
1606154100000|2020-11-23 17:55:00|933|928|931.5|926.5|933.4|928.4|931|926|77
1606154400000|2020-11-23 18:00:00|931.8|926.8|933.7|928.7|934.5|929.5|931.4|926.4|206
1606154700000|2020-11-23 18:05:00|933.8|928.8|934.9|929.9|935.5|930.5|933.8|928.8|53
1606155000000|2020-11-23 18:10:00|935|930|934.1|929.1|935|930|933.4|928.4|67
1606155300000|2020-11-23 18:15:00|934|929|934.2|929.2|934.9|929.9|933.7|928.7|55
1606155600000|2020-11-23 18:20:00|934.1|929.1|934.3|929.3|934.4|929.4|933.4|928.4|47
1606155900000|2020-11-23 18:25:00|934.4|929.4|934.8|929.8|935.1|930.1|934.3|929.3|79
1606156200000|2020-11-23 18:30:00|934.9|929.9|933.4|928.4|934.9|929.9|933|928|44
1606156500000|2020-11-23 18:35:00|933.5|928.5|933.4|928.4|934|929|933.4|928.4|26
1606156800000|2020-11-23 18:40:00|933.6|928.6|932.6|927.6|933.6|928.6|932.5|927.5|41
1606157100000|2020-11-23 18:45:00|932.7|927.7|933|928|933.5|928.5|932.4|927.4|52
1606157400000|2020-11-23 18:50:00|932.8|927.8|933.4|928.4|933.6|928.6|932.7|927.7|23
1606157700000|2020-11-23 18:55:00|933.3|928.3|934|929|934.1|929.1|933.1|928.1|37
1606158000000|2020-11-23 19:00:00|933.8|928.8|932.9|927.9|933.8|928.8|932.7|927.7|61
1606158300000|2020-11-23 19:05:00|933|928|932.5|927.5|933.2|928.2|932.5|927.5|23
1606158600000|2020-11-23 19:10:00|932.3|927.3|933.7|928.7|933.7|928.7|932.3|927.3|40
1606158900000|2020-11-23 19:15:00|933.6|928.6|932.4|927.4|933.9|928.9|932.2|927.2|40
1606159200000|2020-11-23 19:20:00|932.5|927.5|932.7|927.7|932.9|927.9|932.4|927.4|16
1606159500000|2020-11-23 19:25:00|932.8|927.8|932.9|927.9|933|928|932.6|927.6|42
1606159800000|2020-11-23 19:30:00|933|928|933.9|928.9|934|929|932.8|927.8|34
1606160100000|2020-11-23 19:35:00|934|929|933.8|928.8|934.2|929.2|933.2|928.2|37
1606160400000|2020-11-23 19:40:00|933.6|928.6|933|928|933.8|928.8|932.8|927.8|23
1606160700000|2020-11-23 19:45:00|932.9|927.9|933.4|928.4|933.5|928.5|932.9|927.9|24
1606161000000|2020-11-23 19:50:00|933.5|928.5|934.8|929.8|934.9|929.9|933.3|928.3|45
1606161300000|2020-11-23 19:55:00|934.7|929.7|935.4|930.4|935.4|930.4|934.5|929.5|26
1606161600000|2020-11-23 20:00:00|935.3|930.3|936.5|931.5|936.7|931.7|935.1|930.1|50
1606161900000|2020-11-23 20:05:00|936.6|931.6|937|932|937.5|932.5|936.1|931.1|71
1606162200000|2020-11-23 20:10:00|936.6|931.6|937.6|932.6|937.6|932.6|936.6|931.6|44
1606162500000|2020-11-23 20:15:00|937.3|932.3|936.5|931.5|937.6|932.6|936.5|931.5|31
1606162800000|2020-11-23 20:20:00|936.4|931.4|936.1|931.1|936.7|931.7|935.9|930.9|32
1606163100000|2020-11-23 20:25:00|935.9|930.9|935.9|930.9|936.1|931.1|935.8|930.8|34
1606163400000|2020-11-23 20:30:00|935.7|930.7|934.9|929.9|935.7|930.7|934.9|929.9|35
1606163700000|2020-11-23 20:35:00|935.1|930.1|934.5|929.5|935.1|930.1|934|929|33
1606164000000|2020-11-23 20:40:00|934.6|929.6|933.6|928.6|934.6|929.6|933.5|928.5|26
1606164300000|2020-11-23 20:45:00|933.7|928.7|933.5|928.5|934.2|929.2|933.2|928.2|45
1606164600000|2020-11-23 20:50:00|933.9|928.9|933|928|934.4|929.4|933|928|44
1606164900000|2020-11-23 20:55:00|932.7|927.7|933.4|928.4|933.5|928.5|932.7|927.7|70
1606165200000|2020-11-23 21:00:00|933.6|928.6|932.8|927.8|933.8|928.8|932.5|927.5|41
1606165500000|2020-11-23 21:05:00|932.9|927.9|933.2|928.2|933.3|928.3|932.8|927.8|20
1606165800000|2020-11-23 21:10:00|933.1|928.1|933.7|928.7|933.7|928.7|933|928|11
1606166100000|2020-11-23 21:15:00|933.4|928.4|933.9|928.9|933.9|928.9|933.4|928.4|9
1606166400000|2020-11-23 21:20:00|933.7|928.7|933.2|928.2|933.7|928.7|933.1|928.1|15
1606166700000|2020-11-23 21:25:00|933.3|928.3|933.3|928.3|933.3|928.3|933.1|928.1|13
1606167000000|2020-11-23 21:30:00|933.2|928.2|932.9|927.9|933.2|928.2|932.6|927.6|19
1606167300000|2020-11-23 21:35:00|933|928|933.2|928.2|933.5|928.5|933|928|18
1606167600000|2020-11-23 21:40:00|933.1|928.1|933.9|928.9|934.2|929.2|932.8|927.8|17
1606167900000|2020-11-23 21:45:00|933.8|928.8|933.6|928.6|934.1|929.1|933.5|928.5|22
1606168200000|2020-11-23 21:50:00|933.4|928.4|933.9|928.9|934|929|933.4|928.4|14
1606168500000|2020-11-23 21:55:00|933.8|928.8|933.9|928.9|934.9|929.9|933.8|928.8|37
1606172400000|2020-11-23 23:00:00|940.7|922.7|934.8|929.8|942.6|931.2|934.8|922.6|20
1606172700000|2020-11-23 23:05:00|934.9|929.9|933.6|928.6|935|930|933.3|928.3|36
1606173000000|2020-11-23 23:10:00|933.5|928.5|934|929|934|929|933.2|928.2|31
1606173300000|2020-11-23 23:15:00|934.1|929.1|934.9|929.9|935|930|933.7|928.7|34
1606173600000|2020-11-23 23:20:00|935|930|935.2|930.2|935.2|930.2|934.4|929.4|59
1606173900000|2020-11-23 23:25:00|935.3|930.3|935.6|930.6|935.9|930.9|935.1|930.1|34
1606174200000|2020-11-23 23:30:00|935.5|930.5|935.7|930.7|935.9|930.9|935.5|930.5|16
1606174500000|2020-11-23 23:35:00|935.6|930.6|935.9|930.9|935.9|930.9|935.3|930.3|10
1606174800000|2020-11-23 23:40:00|935.8|930.8|936.9|931.9|936.9|931.9|935.7|930.7|49
1606175100000|2020-11-23 23:45:00|937.1|932.1|936.3|931.3|937.2|932.2|935.9|930.9|94
1606175400000|2020-11-23 23:50:00|936.2|931.2|937.7|932.7|937.7|932.7|935.5|930.5|75
1606175700000|2020-11-23 23:55:00|937.6|932.6|935.4|930.4|937.7|932.7|935.3|930.3|51
1606176000000|2020-11-24 00:00:00|935.3|930.3|932.9|927.9|935.5|930.5|932.9|927.9|60
1606176300000|2020-11-24 00:05:00|933.2|928.2|933.5|928.5|933.8|928.8|932.4|927.4|83
1606176600000|2020-11-24 00:10:00|933.4|928.4|935.9|930.9|935.9|930.9|932.9|927.9|62
1606176900000|2020-11-24 00:15:00|935.7|930.7|935.8|930.8|935.9|930.9|935.1|930.1|28
1606177200000|2020-11-24 00:20:00|936|931|937.6|932.6|937.7|932.7|935.9|930.9|24
1606177500000|2020-11-24 00:25:00|937.7|932.7|938.9|933.9|939|934|937.6|932.6|48
1606177800000|2020-11-24 00:30:00|939|934|940.2|935.2|940.3|935.3|938.8|933.8|39
1606178100000|2020-11-24 00:35:00|940.1|935.1|939.4|934.4|940.1|935.1|939.3|934.3|31
1606178400000|2020-11-24 00:40:00|939.5|934.5|939.5|934.5|939.8|934.8|938.9|933.9|36
1606178700000|2020-11-24 00:45:00|939.6|934.6|939.3|934.3|939.6|934.6|939.2|934.2|21
1606179000000|2020-11-24 00:50:00|939.2|934.2|940.5|935.5|940.6|935.6|939.2|934.2|46
1606179300000|2020-11-24 00:55:00|940.6|935.6|940.3|935.3|940.6|935.6|940|935|28
1606179600000|2020-11-24 01:00:00|940.1|935.1|940.7|935.7|941.4|936.4|939|934|94
1606179900000|2020-11-24 01:05:00|940.8|935.8|941.5|936.5|941.6|936.6|940.3|935.3|135
1606180200000|2020-11-24 01:10:00|941.4|936.4|939.8|934.8|941.6|936.6|939.7|934.7|54
1606180500000|2020-11-24 01:15:00|939.6|934.6|937.5|932.5|939.7|934.7|937.4|932.4|82
1606180800000|2020-11-24 01:20:00|937.4|932.4|938.1|933.1|938.1|933.1|936.4|931.4|138
1606181100000|2020-11-24 01:25:00|938.2|933.2|938.7|933.7|939.3|934.3|938|933|62
1606181400000|2020-11-24 01:30:00|938.8|933.8|939|934|940|935|938.7|933.7|72
1606181700000|2020-11-24 01:35:00|938.9|933.9|937.1|932.1|939.4|934.4|936.7|931.7|94
1606182000000|2020-11-24 01:40:00|937.2|932.2|938.6|933.6|939.3|934.3|936.3|931.3|144
1606182300000|2020-11-24 01:45:00|938.5|933.5|938.7|933.7|939.6|934.6|938.5|933.5|43
1606182600000|2020-11-24 01:50:00|938.5|933.5|937.8|932.8|938.5|933.5|935.9|930.9|95
1606182900000|2020-11-24 01:55:00|937.7|932.7|938.2|933.2|938.3|933.3|937|932|78
1606183200000|2020-11-24 02:00:00|938.3|933.3|938|933|938.9|933.9|937.9|932.9|46
1606183500000|2020-11-24 02:05:00|937.7|932.7|938.2|933.2|938.3|933.3|937|932|83
1606183800000|2020-11-24 02:10:00|938.3|933.3|938.3|933.3|938.6|933.6|937.9|932.9|50
1606184100000|2020-11-24 02:15:00|938.2|933.2|938|933|938.3|933.3|937.5|932.5|39
1606184400000|2020-11-24 02:20:00|938.1|933.1|939.1|934.1|939.2|934.2|937.7|932.7|55
1606184700000|2020-11-24 02:25:00|939.3|934.3|937|932|939.3|934.3|936.8|931.8|70
1606185000000|2020-11-24 02:30:00|937.1|932.1|938.2|933.2|938.4|933.4|937.1|932.1|46
1606185300000|2020-11-24 02:35:00|938.1|933.1|937.6|932.6|938.7|933.7|937.6|932.6|48
1606185600000|2020-11-24 02:40:00|937.5|932.5|937.2|932.2|937.9|932.9|936.8|931.8|39
1606185900000|2020-11-24 02:45:00|937.3|932.3|936.6|931.6|937.5|932.5|936.4|931.4|54
1606186200000|2020-11-24 02:50:00|936.7|931.7|936|931|937.3|932.3|935.3|930.3|100
1606186500000|2020-11-24 02:55:00|935.9|930.9|936|931|936.4|931.4|935.4|930.4|97
1606186800000|2020-11-24 03:00:00|936.1|931.1|937.1|932.1|937.3|932.3|935.7|930.7|92
1606187100000|2020-11-24 03:05:00|937|932|937.7|932.7|937.8|932.8|936.5|931.5|39
1606187400000|2020-11-24 03:10:00|937.8|932.8|938.6|933.6|938.7|933.7|937.3|932.3|47
1606187700000|2020-11-24 03:15:00|938.7|933.7|940.2|935.2|940.4|935.4|938.7|933.7|40
1606188000000|2020-11-24 03:20:00|940.1|935.1|940.8|935.8|940.9|935.9|939.8|934.8|60
1606188300000|2020-11-24 03:25:00|940.9|935.9|941.3|936.3|941.6|936.6|940.4|935.4|21
1606188600000|2020-11-24 03:30:00|941.5|936.5|940.9|935.9|941.7|936.7|939.6|934.6|64
1606188900000|2020-11-24 03:35:00|940.7|935.7|941|936|941.6|936.6|940.7|935.7|19
1606189200000|2020-11-24 03:40:00|941.1|936.1|940.5|935.5|941.2|936.2|940.4|935.4|25
1606189500000|2020-11-24 03:45:00|940.6|935.6|940.2|935.2|940.7|935.7|939.8|934.8|31
1606189800000|2020-11-24 03:50:00|940.1|935.1|940.8|935.8|940.8|935.8|940|935|23
1606190100000|2020-11-24 03:55:00|941.1|936.1|940.5|935.5|941.4|936.4|940.5|935.5|18
1606190400000|2020-11-24 04:00:00|940.7|935.7|938.7|933.7|940.7|935.7|937.8|932.8|37
1606190700000|2020-11-24 04:05:00|938.6|933.6|938.1|933.1|939|934|938|933|46
1606191000000|2020-11-24 04:10:00|938.4|933.4|938|933|938.4|933.4|937.7|932.7|29
1606191300000|2020-11-24 04:15:00|938.1|933.1|937.9|932.9|938.1|933.1|937.7|932.7|26
1606191600000|2020-11-24 04:20:00|937.8|932.8|937.7|932.7|937.9|932.9|937.5|932.5|14
1606191900000|2020-11-24 04:25:00|937.6|932.6|937.5|932.5|938|933|937.4|932.4|19
1606192200000|2020-11-24 04:30:00|937.4|932.4|937|932|937.6|932.6|936.8|931.8|39
1606192500000|2020-11-24 04:35:00|937.3|932.3|938.5|933.5|938.5|933.5|937.3|932.3|30
1606192800000|2020-11-24 04:40:00|938.6|933.6|939.5|934.5|939.7|934.7|938.4|933.4|33
1606193100000|2020-11-24 04:45:00|939.6|934.6|939.2|934.2|939.6|934.6|938.9|933.9|29
1606193400000|2020-11-24 04:50:00|939.4|934.4|938.8|933.8|939.9|934.9|938.7|933.7|22
1606193700000|2020-11-24 04:55:00|938.7|933.7|939.4|934.4|939.6|934.6|938.6|933.6|18
1606194000000|2020-11-24 05:00:00|939.6|934.6|939.4|934.4|939.7|934.7|939.2|934.2|35
1606194300000|2020-11-24 05:05:00|939.3|934.3|939.4|934.4|939.8|934.8|939.2|934.2|33
1606194600000|2020-11-24 05:10:00|939.3|934.3|939.1|934.1|939.4|934.4|939|934|21
1606194900000|2020-11-24 05:15:00|939|934|938.8|933.8|939.4|934.4|938.6|933.6|29
1606195200000|2020-11-24 05:20:00|938.9|933.9|940.1|935.1|940.4|935.4|938.9|933.9|40
1606195500000|2020-11-24 05:25:00|940.4|935.4|940.7|935.7|940.8|935.8|939.8|934.8|46
1606195800000|2020-11-24 05:30:00|940.5|935.5|939.5|934.5|940.5|935.5|938.5|933.5|96
1606196100000|2020-11-24 05:35:00|939.6|934.6|941|936|941|936|939.6|934.6|42
1606196400000|2020-11-24 05:40:00|940.9|935.9|940.7|935.7|940.9|935.9|940.2|935.2|21
1606196700000|2020-11-24 05:45:00|940.9|935.9|941.4|936.4|941.7|936.7|940.5|935.5|55
1606197000000|2020-11-24 05:50:00|941.3|936.3|940.4|935.4|941.4|936.4|940.4|935.4|50
1606197300000|2020-11-24 05:55:00|940.3|935.3|939.5|934.5|940.3|935.3|939.5|934.5|43
1606197600000|2020-11-24 06:00:00|939.6|934.6|940|935|940.1|935.1|939.1|934.1|53
1606197900000|2020-11-24 06:05:00|940.1|935.1|940.1|935.1|940.3|935.3|939.5|934.5|18
1606198200000|2020-11-24 06:10:00|939.9|934.9|940.3|935.3|940.7|935.7|939.8|934.8|47
1606198500000|2020-11-24 06:15:00|940.4|935.4|940.8|935.8|941|936|940|935|52
1606198800000|2020-11-24 06:20:00|940.7|935.7|940|935|940.7|935.7|939.8|934.8|33
1606199100000|2020-11-24 06:25:00|940.2|935.2|940.5|935.5|940.5|935.5|939.8|934.8|25
1606199400000|2020-11-24 06:30:00|940.6|935.6|941.2|936.2|941.5|936.5|940.5|935.5|37
1606199700000|2020-11-24 06:35:00|941.1|936.1|940.3|935.3|941.2|936.2|940.2|935.2|30
1606200000000|2020-11-24 06:40:00|940.4|935.4|940.8|935.8|940.8|935.8|940|935|38
1606200300000|2020-11-24 06:45:00|941.1|936.1|940.6|935.6|941.2|936.2|940.6|935.6|25
1606200600000|2020-11-24 06:50:00|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|19
1606200900000|2020-11-24 06:55:00|940.7|935.7|940.9|935.9|941.2|936.2|940.6|935.6|30
1606201200000|2020-11-24 07:00:00|940.8|935.8|941.2|936.2|941.2|936.2|940.7|935.7|29
1606201500000|2020-11-24 07:05:00|941.1|936.1|941.1|936.1|941.6|936.6|940.9|935.9|34
1606201800000|2020-11-24 07:10:00|941.2|936.2|940.6|935.6|941.7|936.7|940.6|935.6|43
1606202100000|2020-11-24 07:15:00|941|936|940.8|935.8|941.6|936.6|940.5|935.5|54
1606202400000|2020-11-24 07:20:00|940.9|935.9|940.4|935.4|940.9|935.9|940.4|935.4|27
1606202700000|2020-11-24 07:25:00|940.3|935.3|940.8|935.8|941.2|936.2|940|935|52
1606203000000|2020-11-24 07:30:00|941|936|940.1|935.1|941|936|940.1|935.1|40
1606203300000|2020-11-24 07:35:00|940|935|939.9|934.9|940.3|935.3|939.5|934.5|35
1606203600000|2020-11-24 07:40:00|939.8|934.8|940|935|940.6|935.6|939.4|934.4|27
1606203900000|2020-11-24 07:45:00|940.1|935.1|938.5|933.5|940.2|935.2|938.3|933.3|37
1606204200000|2020-11-24 07:50:00|938.4|933.4|938.6|933.6|938.9|933.9|938.4|933.4|21
1606204500000|2020-11-24 07:55:00|938.5|933.5|936.4|931.4|938.8|933.8|936.2|931.2|63
1606204800000|2020-11-24 08:00:00|936.8|931.8|939.8|934.8|940|935|936.8|931.8|97
1606205100000|2020-11-24 08:05:00|939.9|934.9|940.7|935.7|941.4|936.4|939.2|934.2|79
1606205400000|2020-11-24 08:10:00|940.9|935.9|940.7|935.7|941.7|936.7|940.1|935.1|84
1606205700000|2020-11-24 08:15:00|940.8|935.8|941.1|936.1|942.9|937.9|940.4|935.4|116
1606206000000|2020-11-24 08:20:00|941|936|942.5|937.5|942.5|937.5|940.6|935.6|103
1606206300000|2020-11-24 08:25:00|942.9|937.9|942.1|937.1|942.9|937.9|940.8|935.8|83
1606206600000|2020-11-24 08:30:00|941.9|936.9|942.3|937.3|943.3|938.3|941.8|936.8|86
1606206900000|2020-11-24 08:35:00|942.4|937.4|944.3|939.3|944.3|939.3|942.3|937.3|92
1606207200000|2020-11-24 08:40:00|944.5|939.5|944|939|944.5|939.5|942.6|937.6|62
1606207500000|2020-11-24 08:45:00|943.7|938.7|943.8|938.8|943.9|938.9|943.2|938.2|29
1606207800000|2020-11-24 08:50:00|943.6|938.6|942.9|937.9|944.3|939.3|942.9|937.9|66
1606208100000|2020-11-24 08:55:00|943|938|940.7|935.7|943|938|940.6|935.6|61
1606208400000|2020-11-24 09:00:00|940.8|935.8|943|938|943|938|940.8|935.8|71
1606208700000|2020-11-24 09:05:00|942.9|937.9|943.1|938.1|943.4|938.4|942.2|937.2|60
1606209000000|2020-11-24 09:10:00|943.2|938.2|944.8|939.8|944.9|939.9|942.5|937.5|53
1606209300000|2020-11-24 09:15:00|944.6|939.6|945.6|940.6|945.8|940.8|944.2|939.2|44
1606209600000|2020-11-24 09:20:00|945.7|940.7|947.4|942.4|947.8|942.8|945.7|940.7|49
1606209900000|2020-11-24 09:25:00|946.4|941.4|945|940|946.4|941.4|944.5|939.5|78
1606210200000|2020-11-24 09:30:00|944.6|939.6|946.2|941.2|946.2|941.2|944.5|939.5|91
1606210500000|2020-11-24 09:35:00|946|941|945.2|940.2|946|941|944.7|939.7|30
1606210800000|2020-11-24 09:40:00|945.3|940.3|945.7|940.7|946.2|941.2|945.3|940.3|48
1606211100000|2020-11-24 09:45:00|945.8|940.8|942.1|937.1|945.9|940.9|942.1|937.1|87
1606211400000|2020-11-24 09:50:00|942.3|937.3|941.6|936.6|943|938|941.6|936.6|59
1606211700000|2020-11-24 09:55:00|941.8|936.8|942.7|937.7|943.5|938.5|941.5|936.5|52
1606212000000|2020-11-24 10:00:00|942.8|937.8|942.9|937.9|944.2|939.2|942.8|937.8|73
1606212300000|2020-11-24 10:05:00|943.1|938.1|943.1|938.1|943.7|938.7|941.9|936.9|98
1606212600000|2020-11-24 10:10:00|943|938|944|939|944.4|939.4|942.2|937.2|94
1606212900000|2020-11-24 10:15:00|944.1|939.1|943.7|938.7|944.2|939.2|943|938|89
1606213200000|2020-11-24 10:20:00|943.9|938.9|944.6|939.6|944.8|939.8|943.8|938.8|32
1606213500000|2020-11-24 10:25:00|944.7|939.7|939.3|934.3|945.4|940.4|939.2|934.2|82
1606213800000|2020-11-24 10:30:00|939.5|934.5|940|935|940.6|935.6|938.3|933.3|121
1606214100000|2020-11-24 10:35:00|939.9|934.9|939.2|934.2|940.1|935.1|938.8|933.8|58
1606214400000|2020-11-24 10:40:00|939.1|934.1|938.6|933.6|939.3|934.3|937.9|932.9|112
1606214700000|2020-11-24 10:45:00|938.7|933.7|938|933|939|934|937.4|932.4|79
1606215000000|2020-11-24 10:50:00|937.9|932.9|936.8|931.8|938|933|936|931|72
1606215300000|2020-11-24 10:55:00|936.6|931.6|931.1|926.1|936.7|931.7|930.5|925.5|144
1606215600000|2020-11-24 11:00:00|931.3|926.3|933.8|928.8|934.2|929.2|930.4|925.4|108
1606215900000|2020-11-24 11:05:00|933.9|928.9|933.3|928.3|934.5|929.5|931.9|926.9|95
1606216200000|2020-11-24 11:10:00|933.5|928.5|931.7|926.7|934.3|929.3|931.6|926.6|58
1606216500000|2020-11-24 11:15:00|931.8|926.8|933.2|928.2|933.3|928.3|931.7|926.7|77
1606216800000|2020-11-24 11:20:00|933.3|928.3|933|928|933.6|928.6|932.9|927.9|81
1606217100000|2020-11-24 11:25:00|932.8|927.8|932.2|927.2|933.1|928.1|930.2|925.2|67
1606217400000|2020-11-24 11:30:00|931.7|926.7|931.7|926.7|932.1|927.1|930.6|925.6|93
1606217700000|2020-11-24 11:35:00|931.8|926.8|930.6|925.6|932.2|927.2|930.6|925.6|67
1606218000000|2020-11-24 11:40:00|930.8|925.8|933.2|928.2|933.2|928.2|930.5|925.5|64
1606218300000|2020-11-24 11:45:00|932.8|927.8|932.7|927.7|933.6|928.6|932.5|927.5|72
1606218600000|2020-11-24 11:50:00|932.8|927.8|933.2|928.2|933.8|928.8|932.7|927.7|63
1606218900000|2020-11-24 11:55:00|933.1|928.1|932.9|927.9|933.6|928.6|932.3|927.3|69
1606219200000|2020-11-24 12:00:00|932.8|927.8|933.4|928.4|933.8|928.8|932.8|927.8|90
1606219500000|2020-11-24 12:05:00|933.5|928.5|934.2|929.2|934.2|929.2|932.9|927.9|75
1606219800000|2020-11-24 12:10:00|934.3|929.3|933.8|928.8|934.9|929.9|933.7|928.7|86
1606220100000|2020-11-24 12:15:00|933.7|928.7|934.6|929.6|934.7|929.7|933.6|928.6|52
1606220400000|2020-11-24 12:20:00|934.5|929.5|934.4|929.4|935.2|930.2|934.1|929.1|68
1606220700000|2020-11-24 12:25:00|934.3|929.3|933|928|934.3|929.3|932.9|927.9|68
1606221000000|2020-11-24 12:30:00|932.9|927.9|933.1|928.1|933.4|928.4|932.4|927.4|46
1606221300000|2020-11-24 12:35:00|932.8|927.8|932.4|927.4|932.8|927.8|932.1|927.1|52
1606221600000|2020-11-24 12:40:00|932.5|927.5|932|927|933|928|932|927|67
1606221900000|2020-11-24 12:45:00|932.1|927.1|932.6|927.6|933.4|928.4|932|927|49
1606222200000|2020-11-24 12:50:00|932.7|927.7|932.8|927.8|933.4|928.4|932.6|927.6|66
1606222500000|2020-11-24 12:55:00|932.9|927.9|933.4|928.4|934.1|929.1|932.8|927.8|86
1606222800000|2020-11-24 13:00:00|933.7|928.7|933.5|928.5|933.8|928.8|930.8|925.8|154
1606223100000|2020-11-24 13:05:00|933.7|928.7|931.6|926.6|934.5|929.5|931.3|926.3|75
1606223400000|2020-11-24 13:10:00|931.7|926.7|928.7|923.7|931.7|926.7|928.2|923.2|148
1606223700000|2020-11-24 13:15:00|929|924|928.8|923.8|929.2|924.2|927.6|922.6|109
1606224000000|2020-11-24 13:20:00|928.2|923.2|930.3|925.3|931.9|926.9|928|923|172
1606224300000|2020-11-24 13:25:00|930.4|925.4|929.6|924.6|930.8|925.8|929.3|924.3|99
1606224600000|2020-11-24 13:30:00|929.8|924.8|932.1|927.1|932.1|927.1|929.3|924.3|122
1606224900000|2020-11-24 13:35:00|932|927|933.7|928.7|933.7|928.7|931.4|926.4|155
1606225200000|2020-11-24 13:40:00|933.8|928.8|936|931|936.1|931.1|933.7|928.7|129
1606225500000|2020-11-24 13:45:00|936.3|931.3|939|934|939.6|934.6|936.3|931.3|145
1606225800000|2020-11-24 13:50:00|939.2|934.2|940.9|935.9|941.5|936.5|939.1|934.1|111
1606226100000|2020-11-24 13:55:00|941.3|936.3|940|935|942.3|937.3|939.5|934.5|150
1606226400000|2020-11-24 14:00:00|939.8|934.8|941.2|936.2|941.5|936.5|938.7|933.7|187
1606226700000|2020-11-24 14:05:00|941.3|936.3|938.4|933.4|942|937|938.2|933.2|103
1606227000000|2020-11-24 14:10:00|938.2|933.2|939.8|934.8|941.3|936.3|938.2|933.2|129
1606227300000|2020-11-24 14:15:00|939.7|934.7|941.1|936.1|941.3|936.3|939.2|934.2|159
1606227600000|2020-11-24 14:20:00|940.9|935.9|939.3|934.3|942.7|937.7|939.1|934.1|136
1606227900000|2020-11-24 14:25:00|939.5|934.5|942.5|937.5|943.3|938.3|939.2|934.2|108
1606228200000|2020-11-24 14:30:00|942.4|937.4|941|936|942.8|937.8|940.4|935.4|281
1606228500000|2020-11-24 14:35:00|940.9|935.9|943.3|938.3|944.3|939.3|940.5|935.5|185
1606228800000|2020-11-24 14:40:00|943.2|938.2|943.2|938.2|943.4|938.4|941.1|936.1|210
1606229100000|2020-11-24 14:45:00|943.3|938.3|949.9|944.9|952.7|947.7|943.1|938.1|336
1606229400000|2020-11-24 14:50:00|949.8|944.8|951|946|952.9|947.9|949.5|944.5|236
1606229700000|2020-11-24 14:55:00|951.1|946.1|956.4|951.4|959|954|950.7|945.7|187
1606230000000|2020-11-24 15:00:00|956.5|951.5|958|953|958|953|954.1|949.1|369
1606230300000|2020-11-24 15:05:00|958.1|953.1|956.7|951.7|961.3|956.3|956.6|951.6|264
1606230600000|2020-11-24 15:10:00|956.5|951.5|960.3|955.3|960.6|955.6|955.6|950.6|271
1606230900000|2020-11-24 15:15:00|960.1|955.1|961.3|956.3|963.8|958.8|958.9|953.9|227
1606231200000|2020-11-24 15:20:00|961.2|956.2|962.2|957.2|962.6|957.6|959.6|954.6|173
1606231500000|2020-11-24 15:25:00|962.4|957.4|964.7|959.7|964.9|959.9|962.3|957.3|201
1606231800000|2020-11-24 15:30:00|964.8|959.8|963.7|958.7|968.1|963.1|963|958|306
1606232100000|2020-11-24 15:35:00|963.8|958.8|963.1|958.1|964.5|959.5|962.4|957.4|178
1606232400000|2020-11-24 15:40:00|963.2|958.2|963.7|958.7|963.7|958.7|961.6|956.6|204
1606232700000|2020-11-24 15:45:00|963.6|958.6|957.2|952.2|965.6|960.6|957.2|952.2|207
1606233000000|2020-11-24 15:50:00|957.3|952.3|961.8|956.8|963|958|957.2|952.2|175
1606233300000|2020-11-24 15:55:00|961.9|956.9|962.7|957.7|962.8|957.8|961.9|956.9|119
1606233600000|2020-11-24 16:00:00|962.6|957.6|963.2|958.2|963.9|958.9|960.6|955.6|159
1606233900000|2020-11-24 16:05:00|963.3|958.3|961.4|956.4|964.2|959.2|961.4|956.4|156
1606234200000|2020-11-24 16:10:00|961.3|956.3|961.5|956.5|961.9|956.9|960.4|955.4|113
1606234500000|2020-11-24 16:15:00|961.4|956.4|959.5|954.5|961.9|956.9|959|954|140
1606234800000|2020-11-24 16:20:00|959.6|954.6|958.7|953.7|961.1|956.1|958.5|953.5|84
1606235100000|2020-11-24 16:25:00|958.6|953.6|959.8|954.8|960.9|955.9|958.6|953.6|103
1606235400000|2020-11-24 16:30:00|959.9|954.9|959.2|954.2|960.3|955.3|958.8|953.8|99
1606235700000|2020-11-24 16:35:00|959.3|954.3|958.6|953.6|960.6|955.6|958.5|953.5|88
1606236000000|2020-11-24 16:40:00|958.7|953.7|958.1|953.1|958.9|953.9|957.7|952.7|119
1606236300000|2020-11-24 16:45:00|958.2|953.2|958.8|953.8|959|954|957.6|952.6|90
1606236600000|2020-11-24 16:50:00|958.7|953.7|958.6|953.6|959.8|954.8|958.6|953.6|86
1606236900000|2020-11-24 16:55:00|958.5|953.5|958.2|953.2|958.9|953.9|957.8|952.8|89
1606237200000|2020-11-24 17:00:00|958.1|953.1|959|954|959.5|954.5|958|953|88
1606237500000|2020-11-24 17:05:00|958.9|953.9|959.1|954.1|960.3|955.3|958.5|953.5|73
1606237800000|2020-11-24 17:10:00|959|954|958.4|953.4|960|955|958.4|953.4|82
1606238100000|2020-11-24 17:15:00|958.5|953.5|960.3|955.3|960.4|955.4|958.3|953.3|76
1606238400000|2020-11-24 17:20:00|960.4|955.4|960.4|955.4|961|956|960.3|955.3|43
1606238700000|2020-11-24 17:25:00|960.3|955.3|961.9|956.9|961.9|956.9|960|955|57
1606239000000|2020-11-24 17:30:00|961.8|956.8|962.9|957.9|963.4|958.4|961.2|956.2|73
1606239300000|2020-11-24 17:35:00|962.8|957.8|961.8|956.8|962.8|957.8|961.4|956.4|59
1606239600000|2020-11-24 17:40:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|56
1606239900000|2020-11-24 17:45:00|961.6|956.6|961.9|956.9|962|957|961.4|956.4|34
1606240200000|2020-11-24 17:50:00|962|957|960.7|955.7|962|957|960.6|955.6|51
1606240500000|2020-11-24 17:55:00|960.8|955.8|960.9|955.9|961.1|956.1|959.9|954.9|54
1606240800000|2020-11-24 18:00:00|960.8|955.8|959|954|961.7|956.7|957.5|952.5|221
1606241100000|2020-11-24 18:05:00|958.9|953.9|959|954|959.4|954.4|958|953|74
1606241400000|2020-11-24 18:10:00|959.1|954.1|958.4|953.4|959.1|954.1|957.5|952.5|59
1606241700000|2020-11-24 18:15:00|958.5|953.5|960.4|955.4|960.4|955.4|958.5|953.5|44
1606242000000|2020-11-24 18:20:00|960.3|955.3|960.2|955.2|960.9|955.9|959.8|954.8|44
1606242300000|2020-11-24 18:25:00|959.7|954.7|960.5|955.5|960.5|955.5|958.8|953.8|58
1606242600000|2020-11-24 18:30:00|960.6|955.6|962.6|957.6|963.1|958.1|960.6|955.6|42
1606242900000|2020-11-24 18:35:00|962.5|957.5|961.8|956.8|962.6|957.6|961.1|956.1|58
1606243200000|2020-11-24 18:40:00|962|957|962.7|957.7|962.9|957.9|962|957|57
1606243500000|2020-11-24 18:45:00|962.8|957.8|963.2|958.2|963.2|958.2|962.2|957.2|30
1606243800000|2020-11-24 18:50:00|963.1|958.1|962.8|957.8|963.4|958.4|962.8|957.8|37
1606244100000|2020-11-24 18:55:00|962.9|957.9|961.8|956.8|963.1|958.1|961.8|956.8|50
1606244400000|2020-11-24 19:00:00|961.5|956.5|960|955|961.9|956.9|959.8|954.8|51
1606244700000|2020-11-24 19:05:00|960.1|955.1|960.1|955.1|960.7|955.7|959.9|954.9|45
1606245000000|2020-11-24 19:10:00|960.2|955.2|961.2|956.2|961.3|956.3|959.9|954.9|49
1606245300000|2020-11-24 19:15:00|961.1|956.1|960.2|955.2|962|957|960.1|955.1|38
1606245600000|2020-11-24 19:20:00|960.3|955.3|961|956|961.3|956.3|960.3|955.3|49
1606245900000|2020-11-24 19:25:00|960.8|955.8|961.7|956.7|961.7|956.7|960.6|955.6|28
1606246200000|2020-11-24 19:30:00|961.6|956.6|961.9|956.9|961.9|956.9|961.3|956.3|20
1606246500000|2020-11-24 19:35:00|962.2|957.2|963.3|958.3|964.3|959.3|962.2|957.2|41
1606246800000|2020-11-24 19:40:00|963.1|958.1|962.4|957.4|963.4|958.4|962.3|957.3|40
1606247100000|2020-11-24 19:45:00|962.2|957.2|963.1|958.1|963.3|958.3|962.2|957.2|62
1606247400000|2020-11-24 19:50:00|963.2|958.2|963.2|958.2|963.5|958.5|962.5|957.5|72
1606247700000|2020-11-24 19:55:00|963.4|958.4|963.6|958.6|963.8|958.8|963.1|958.1|38
1606248000000|2020-11-24 20:00:00|963.5|958.5|963.2|958.2|963.9|958.9|962.9|957.9|55
1606248300000|2020-11-24 20:05:00|963.3|958.3|963.8|958.8|963.8|958.8|963|958|44
1606248600000|2020-11-24 20:10:00|963.9|958.9|963.9|958.9|964.4|959.4|963.7|958.7|35
1606248900000|2020-11-24 20:15:00|964|959|964|959|964.3|959.3|963.7|958.7|36
1606249200000|2020-11-24 20:20:00|963.5|958.5|963.6|958.6|963.6|958.6|963|958|48
1606249500000|2020-11-24 20:25:00|963.4|958.4|963.1|958.1|963.9|958.9|963.1|958.1|68
1606249800000|2020-11-24 20:30:00|963.3|958.3|963.8|958.8|963.8|958.8|962.9|957.9|38
1606250100000|2020-11-24 20:35:00|963.7|958.7|964.3|959.3|964.6|959.6|963.4|958.4|40
1606250400000|2020-11-24 20:40:00|964.2|959.2|964.5|959.5|964.8|959.8|964|959|48
1606250700000|2020-11-24 20:45:00|964.6|959.6|964|959|964.6|959.6|963.8|958.8|46
1606251000000|2020-11-24 20:50:00|964.2|959.2|965.1|960.1|965.2|960.2|964.1|959.1|91
1606251300000|2020-11-24 20:55:00|964.7|959.7|964.4|959.4|964.8|959.8|964.1|959.1|82
1606251600000|2020-11-24 21:00:00|964.7|959.7|963.9|958.9|964.9|959.9|963.6|958.6|43
1606251900000|2020-11-24 21:05:00|963.7|958.7|963.7|958.7|964.3|959.3|963.7|958.7|15
1606252200000|2020-11-24 21:10:00|963.8|958.8|963.7|958.7|963.8|958.8|963.4|958.4|16
1606252500000|2020-11-24 21:15:00|963.8|958.8|964.7|959.7|964.9|959.9|963.8|958.8|12
1606252800000|2020-11-24 21:20:00|964.4|959.4|964.4|959.4|964.6|959.6|964.3|959.3|13
1606253100000|2020-11-24 21:25:00|964.5|959.5|964.6|959.6|964.7|959.7|964.2|959.2|20
1606253400000|2020-11-24 21:30:00|964.7|959.7|964.4|959.4|964.7|959.7|963.7|958.7|19
1606253700000|2020-11-24 21:35:00|964.6|959.6|964.6|959.6|964.9|959.9|964.4|959.4|31
1606254000000|2020-11-24 21:40:00|964.7|959.7|965.2|960.2|965.5|960.5|964.5|959.5|22
1606254300000|2020-11-24 21:45:00|964.9|959.9|966.8|961.8|967|962|964.9|959.9|47
1606254600000|2020-11-24 21:50:00|966.7|961.7|966.2|961.2|966.8|961.8|965.9|960.9|23
1606254900000|2020-11-24 21:55:00|966.3|961.3|965.6|960.6|966.8|961.8|965.6|960.6|19
1606258800000|2020-11-24 23:00:00|972|954|968.6|958.3|973.7|958.3|968.5|953.7|55
1606259100000|2020-11-24 23:05:00|968.4|958.2|966|961|968.5|962.3|964.4|957.8|41
1606259400000|2020-11-24 23:10:00|966.2|961.2|965.9|960.9|966.3|961.3|965.4|960.4|30
1606259700000|2020-11-24 23:15:00|966|961|966.1|961.1|966.3|961.3|965.5|960.5|19
1606260000000|2020-11-24 23:20:00|966.3|961.3|965.8|960.8|966.3|961.3|964.3|959.3|34
1606260300000|2020-11-24 23:25:00|965.9|960.9|965.7|960.7|966|961|965|960|31
1606260600000|2020-11-24 23:30:00|965.6|960.6|964.5|959.5|965.6|960.6|964.3|959.3|21
1606260900000|2020-11-24 23:35:00|964|959|964.1|959.1|964.3|959.3|963.7|958.7|34
1606261200000|2020-11-24 23:40:00|964.3|959.3|963.4|958.4|964.4|959.4|963.2|958.2|39
1606261500000|2020-11-24 23:45:00|963.5|958.5|963.8|958.8|963.9|958.9|962.5|957.5|73
1606261800000|2020-11-24 23:50:00|964|959|963.7|958.7|964|959|962.7|957.7|43
1606262100000|2020-11-24 23:55:00|963.8|958.8|964|959|964.9|959.9|963.8|958.8|39
1606262400000|2020-11-25 00:00:00|963.9|958.9|964.2|959.2|964.4|959.4|963.3|958.3|51
1606262700000|2020-11-25 00:05:00|964|959|963.8|958.8|964.8|959.8|963.8|958.8|36
1606263000000|2020-11-25 00:10:00|964|959|964|959|964.3|959.3|963.7|958.7|40
1606263300000|2020-11-25 00:15:00|963.7|958.7|963.3|958.3|964.8|959.8|963.1|958.1|55
1606263600000|2020-11-25 00:20:00|963.2|958.2|963.3|958.3|963.5|958.5|962.6|957.6|35
1606263900000|2020-11-25 00:25:00|963.2|958.2|963.4|958.4|963.7|958.7|963.1|958.1|42
1606264200000|2020-11-25 00:30:00|963.5|958.5|963.8|958.8|964.2|959.2|963.2|958.2|57
1606264500000|2020-11-25 00:35:00|963.6|958.6|963.7|958.7|964.1|959.1|963.5|958.5|25
1606264800000|2020-11-25 00:40:00|963.8|958.8|963.4|958.4|964.2|959.2|963.1|958.1|43
1606265100000|2020-11-25 00:45:00|963.6|958.6|965.7|960.7|965.8|960.8|963.6|958.6|36
1606265400000|2020-11-25 00:50:00|965.9|960.9|965.7|960.7|966|961|965.2|960.2|22
1606265700000|2020-11-25 00:55:00|965.6|960.6|964.8|959.8|966.3|961.3|964.7|959.7|59
1606266000000|2020-11-25 01:00:00|964.7|959.7|967.6|962.6|968.2|963.2|964.6|959.6|120
1606266300000|2020-11-25 01:05:00|967.8|962.8|967.4|962.4|968.1|963.1|967.2|962.2|79
1606266600000|2020-11-25 01:10:00|967.5|962.5|966.7|961.7|967.8|962.8|966.7|961.7|40
1606266900000|2020-11-25 01:15:00|966.8|961.8|966.8|961.8|967.5|962.5|966.2|961.2|72
1606267200000|2020-11-25 01:20:00|966.7|961.7|966.8|961.8|966.9|961.9|965.8|960.8|46
1606267500000|2020-11-25 01:25:00|966.9|961.9|967.6|962.6|967.9|962.9|966.9|961.9|63
1606267800000|2020-11-25 01:30:00|967.7|962.7|967.5|962.5|967.8|962.8|967.1|962.1|36
1606268100000|2020-11-25 01:35:00|967.6|962.6|966.9|961.9|968.1|963.1|966.1|961.1|67
1606268400000|2020-11-25 01:40:00|967|962|967.6|962.6|967.7|962.7|966.4|961.4|55
1606268700000|2020-11-25 01:45:00|967.7|962.7|967.5|962.5|967.9|962.9|967.2|962.2|33
1606269000000|2020-11-25 01:50:00|967.7|962.7|969.9|964.9|971.3|966.3|967.7|962.7|96
1606269300000|2020-11-25 01:55:00|969.8|964.8|970.5|965.5|970.5|965.5|969.5|964.5|55
1606269600000|2020-11-25 02:00:00|970.3|965.3|969.2|964.2|970.4|965.4|968.9|963.9|87
1606269900000|2020-11-25 02:05:00|969.1|964.1|969.8|964.8|969.8|964.8|969|964|40
1606270200000|2020-11-25 02:10:00|969.7|964.7|969.2|964.2|970.2|965.2|969|964|47
1606270500000|2020-11-25 02:15:00|969.1|964.1|969.7|964.7|969.7|964.7|968.9|963.9|28
1606270800000|2020-11-25 02:20:00|969.6|964.6|970.3|965.3|970.3|965.3|969.5|964.5|18
1606271100000|2020-11-25 02:25:00|970.2|965.2|969.3|964.3|970.2|965.2|969.2|964.2|18
1606271400000|2020-11-25 02:30:00|969.1|964.1|969.2|964.2|969.8|964.8|969.1|964.1|61
1606271700000|2020-11-25 02:35:00|969.1|964.1|968.8|963.8|969.4|964.4|968.8|963.8|47
1606272000000|2020-11-25 02:40:00|968.7|963.7|967.1|962.1|968.7|963.7|967|962|32
1606272300000|2020-11-25 02:45:00|967.2|962.2|966.7|961.7|967.3|962.3|966.4|961.4|33
1606272600000|2020-11-25 02:50:00|966.8|961.8|966.8|961.8|966.9|961.9|966.3|961.3|30
1606272900000|2020-11-25 02:55:00|966.9|961.9|967.3|962.3|967.3|962.3|966.3|961.3|51
1606273200000|2020-11-25 03:00:00|967.2|962.2|966.6|961.6|967.6|962.6|966.6|961.6|73
1606273500000|2020-11-25 03:05:00|966.7|961.7|966.2|961.2|966.7|961.7|965.5|960.5|61
1606273800000|2020-11-25 03:10:00|966.1|961.1|966.6|961.6|966.7|961.7|965.7|960.7|50
1606274100000|2020-11-25 03:15:00|966.5|961.5|965.2|960.2|966.5|961.5|965|960|70
1606274400000|2020-11-25 03:20:00|965.1|960.1|965.5|960.5|966.1|961.1|965.1|960.1|40
1606274700000|2020-11-25 03:25:00|965.3|960.3|965.1|960.1|965.4|960.4|964.1|959.1|44
1606275000000|2020-11-25 03:30:00|964.9|959.9|965|960|966.2|961.2|964.8|959.8|41
1606275300000|2020-11-25 03:35:00|964.9|959.9|965.2|960.2|965.2|960.2|964.4|959.4|28
1606275600000|2020-11-25 03:40:00|965.4|960.4|965.5|960.5|965.7|960.7|964.9|959.9|56
1606275900000|2020-11-25 03:45:00|965.4|960.4|965.8|960.8|965.9|960.9|964.8|959.8|44
1606276200000|2020-11-25 03:50:00|965.9|960.9|966|961|966.2|961.2|965.8|960.8|40
1606276500000|2020-11-25 03:55:00|965.9|960.9|965.9|960.9|966|961|965.5|960.5|25
1606276800000|2020-11-25 04:00:00|966|961|964.7|959.7|966.2|961.2|964.7|959.7|48
1606277100000|2020-11-25 04:05:00|964.9|959.9|965.3|960.3|965.9|960.9|964.9|959.9|37
1606277400000|2020-11-25 04:10:00|965.2|960.2|966.5|961.5|966.7|961.7|965.2|960.2|30
1606277700000|2020-11-25 04:15:00|966.6|961.6|967.4|962.4|968|963|966.5|961.5|28
1606278000000|2020-11-25 04:20:00|967.3|962.3|968.3|963.3|968.5|963.5|967.3|962.3|23
1606278300000|2020-11-25 04:25:00|968.2|963.2|968.9|963.9|968.9|963.9|968.1|963.1|21
1606278600000|2020-11-25 04:30:00|968.8|963.8|969.6|964.6|969.6|964.6|968.3|963.3|32
1606278900000|2020-11-25 04:35:00|969.5|964.5|969.5|964.5|969.7|964.7|969.4|964.4|22
1606279200000|2020-11-25 04:40:00|969.6|964.6|969.9|964.9|970.3|965.3|969.3|964.3|38
1606279500000|2020-11-25 04:45:00|969.8|964.8|969.3|964.3|970|965|968.9|963.9|30
1606279800000|2020-11-25 04:50:00|969.4|964.4|969.7|964.7|969.7|964.7|968.9|963.9|28
1606280100000|2020-11-25 04:55:00|969.6|964.6|969.3|964.3|969.6|964.6|969|964|27
1606280400000|2020-11-25 05:00:00|969.1|964.1|969.7|964.7|969.8|964.8|969.1|964.1|30
1606280700000|2020-11-25 05:05:00|969.6|964.6|969.1|964.1|969.7|964.7|969.1|964.1|31
1606281000000|2020-11-25 05:10:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|28
1606281300000|2020-11-25 05:15:00|968.7|963.7|968.2|963.2|968.7|963.7|967.5|962.5|25
1606281600000|2020-11-25 05:20:00|968.1|963.1|968|963|968.3|963.3|967.9|962.9|18
1606281900000|2020-11-25 05:25:00|967.9|962.9|967.2|962.2|968|963|967.1|962.1|34
1606282200000|2020-11-25 05:30:00|967.1|962.1|966.1|961.1|967.1|962.1|965.3|960.3|110
1606282500000|2020-11-25 05:35:00|966.3|961.3|966.6|961.6|967.2|962.2|966.2|961.2|40
1606282800000|2020-11-25 05:40:00|966.5|961.5|964.1|959.1|966.8|961.8|964.1|959.1|65
1606283100000|2020-11-25 05:45:00|964|959|965.1|960.1|965.7|960.7|964|959|98
1606283400000|2020-11-25 05:50:00|965|960|964.8|959.8|965.7|960.7|964.6|959.6|72
1606283700000|2020-11-25 05:55:00|964.6|959.6|965|960|965.3|960.3|964.4|959.4|66
1606284000000|2020-11-25 06:00:00|964.9|959.9|965.2|960.2|965.5|960.5|964|959|78
1606284300000|2020-11-25 06:05:00|965.4|960.4|965.3|960.3|965.4|960.4|964.6|959.6|80
1606284600000|2020-11-25 06:10:00|965.2|960.2|964.6|959.6|965.4|960.4|964.6|959.6|64
1606284900000|2020-11-25 06:15:00|964.7|959.7|965.4|960.4|965.6|960.6|964.4|959.4|55
1606285200000|2020-11-25 06:20:00|965.6|960.6|964.9|959.9|965.7|960.7|964.2|959.2|62
1606285500000|2020-11-25 06:25:00|964.7|959.7|967|962|967|962|964.7|959.7|35
1606285800000|2020-11-25 06:30:00|966.8|961.8|968.1|963.1|968.5|963.5|966.8|961.8|65
1606286100000|2020-11-25 06:35:00|968.2|963.2|969.9|964.9|970|965|968.1|963.1|45
1606286400000|2020-11-25 06:40:00|970|965|972.1|967.1|972.1|967.1|969.4|964.4|94
1606286700000|2020-11-25 06:45:00|972.2|967.2|972.2|967.2|972.4|967.4|971.9|966.9|30
1606287000000|2020-11-25 06:50:00|972.3|967.3|970.9|965.9|972.7|967.7|970.5|965.5|43
1606287300000|2020-11-25 06:55:00|970.7|965.7|970.3|965.3|970.7|965.7|970.1|965.1|39
1606287600000|2020-11-25 07:00:00|970.4|965.4|969.1|964.1|970.7|965.7|968.3|963.3|65
1606287900000|2020-11-25 07:05:00|969.2|964.2|969.6|964.6|969.6|964.6|968.6|963.6|32
1606288200000|2020-11-25 07:10:00|969.5|964.5|968.6|963.6|970.1|965.1|968.6|963.6|54
1606288500000|2020-11-25 07:15:00|968.7|963.7|969.1|964.1|969.1|964.1|968.1|963.1|46
1606288800000|2020-11-25 07:20:00|969|964|969.5|964.5|969.7|964.7|969|964|39
1606289100000|2020-11-25 07:25:00|969.4|964.4|969.6|964.6|969.7|964.7|969.2|964.2|20
1606289400000|2020-11-25 07:30:00|969.4|964.4|970|965|970.6|965.6|969.2|964.2|45
1606289700000|2020-11-25 07:35:00|969.9|964.9|971.1|966.1|971.4|966.4|969.6|964.6|86
1606290000000|2020-11-25 07:40:00|971.2|966.2|971.1|966.1|971.2|966.2|970.8|965.8|31
1606290300000|2020-11-25 07:45:00|970.9|965.9|971.1|966.1|971.4|966.4|970|965|64
1606290600000|2020-11-25 07:50:00|971|966|971.1|966.1|971.4|966.4|970.8|965.8|58
1606290900000|2020-11-25 07:55:00|971|966|971.5|966.5|971.6|966.6|970.5|965.5|84
1606291200000|2020-11-25 08:00:00|971.2|966.2|971.7|966.7|972.2|967.2|970.9|965.9|114
1606291500000|2020-11-25 08:05:00|971.6|966.6|971.1|966.1|971.8|966.8|970.7|965.7|67
1606291800000|2020-11-25 08:10:00|971.2|966.2|971.6|966.6|972|967|971.2|966.2|78
1606292100000|2020-11-25 08:15:00|971.5|966.5|971.5|966.5|971.8|966.8|971.1|966.1|79
1606292400000|2020-11-25 08:20:00|971.4|966.4|971.4|966.4|971.5|966.5|970.1|965.1|101
1606292700000|2020-11-25 08:25:00|971.3|966.3|971|966|971.8|966.8|970.7|965.7|89
1606293000000|2020-11-25 08:30:00|970.8|965.8|971.5|966.5|971.5|966.5|970.7|965.7|72
1606293300000|2020-11-25 08:35:00|971.6|966.6|970.9|965.9|971.7|966.7|970.8|965.8|43
1606293600000|2020-11-25 08:40:00|971|966|970.9|965.9|971.4|966.4|969.8|964.8|62
1606293900000|2020-11-25 08:45:00|971|966|967.9|962.9|971.2|966.2|967.7|962.7|76
1606294200000|2020-11-25 08:50:00|967.8|962.8|965.6|960.6|968|963|965.6|960.6|72
1606294500000|2020-11-25 08:55:00|965.5|960.5|966.4|961.4|966.6|961.6|964.8|959.8|53
1606294800000|2020-11-25 09:00:00|966.5|961.5|967.5|962.5|968|963|966.5|961.5|22
1606295100000|2020-11-25 09:05:00|967.6|962.6|967.1|962.1|968.1|963.1|966.6|961.6|56
1606295400000|2020-11-25 09:10:00|966.9|961.9|965.1|960.1|967|962|965|960|36
1606295700000|2020-11-25 09:15:00|964.9|959.9|964.8|959.8|965.2|960.2|964.6|959.6|71
1606296000000|2020-11-25 09:20:00|964.7|959.7|964.1|959.1|964.7|959.7|963|958|80
1606296300000|2020-11-25 09:25:00|964|959|962.5|957.5|964.1|959.1|961.8|956.8|103
1606296600000|2020-11-25 09:30:00|962.4|957.4|964.4|959.4|964.7|959.7|962.4|957.4|99
1606296900000|2020-11-25 09:35:00|964.3|959.3|965.6|960.6|965.6|960.6|964.2|959.2|62
1606297200000|2020-11-25 09:40:00|965.5|960.5|967.7|962.7|968.5|963.5|965.4|960.4|54
1606297500000|2020-11-25 09:45:00|967.8|962.8|966.5|961.5|968|963|966.4|961.4|60
1606297800000|2020-11-25 09:50:00|966.6|961.6|967.4|962.4|968.2|963.2|966.4|961.4|59
1606298100000|2020-11-25 09:55:00|967.5|962.5|967.6|962.6|967.7|962.7|966.9|961.9|46
1606298400000|2020-11-25 10:00:00|967.7|962.7|966.8|961.8|967.7|962.7|966.4|961.4|40
1606298700000|2020-11-25 10:05:00|966.7|961.7|966|961|966.8|961.8|965.8|960.8|50
1606299000000|2020-11-25 10:10:00|966.2|961.2|965.3|960.3|966.3|961.3|964.9|959.9|28
1606299300000|2020-11-25 10:15:00|965.1|960.1|966|961|966|961|965.1|960.1|45
1606299600000|2020-11-25 10:20:00|965.9|960.9|964.3|959.3|966.1|961.1|964.1|959.1|56
1606299900000|2020-11-25 10:25:00|964.2|959.2|962.9|957.9|964.2|959.2|962.9|957.9|66
1606300200000|2020-11-25 10:30:00|963|958|963.4|958.4|963.8|958.8|962.7|957.7|64
1606300500000|2020-11-25 10:35:00|963.3|958.3|965|960|965.4|960.4|963.1|958.1|68
1606300800000|2020-11-25 10:40:00|964.9|959.9|964.5|959.5|965|960|964.4|959.4|33
1606301100000|2020-11-25 10:45:00|964.3|959.3|965.3|960.3|965.5|960.5|964.3|959.3|52
1606301400000|2020-11-25 10:50:00|965.1|960.1|966.8|961.8|967.6|962.6|965.1|960.1|46
1606301700000|2020-11-25 10:55:00|966.9|961.9|964.3|959.3|966.9|961.9|964.2|959.2|62
1606302000000|2020-11-25 11:00:00|964.4|959.4|961.4|956.4|965.1|960.1|960.5|955.5|108
1606302300000|2020-11-25 11:05:00|961.5|956.5|958|953|961.7|956.7|955.5|950.5|161
1606302600000|2020-11-25 11:10:00|957.8|952.8|959.1|954.1|959.9|954.9|956.5|951.5|64
1606302900000|2020-11-25 11:15:00|959.2|954.2|960|955|960|955|958.7|953.7|54
1606303200000|2020-11-25 11:20:00|960.1|955.1|960|955|961.1|956.1|960|955|80
1606303500000|2020-11-25 11:25:00|959.8|954.8|962.5|957.5|962.6|957.6|959.4|954.4|52
1606303800000|2020-11-25 11:30:00|962.3|957.3|962|957|962.4|957.4|960.8|955.8|49
1606304100000|2020-11-25 11:35:00|962.1|957.1|962.1|957.1|962.5|957.5|961.8|956.8|48
1606304400000|2020-11-25 11:40:00|962.2|957.2|959.5|954.5|962.2|957.2|958.8|953.8|68
1606304700000|2020-11-25 11:45:00|959.6|954.6|957.2|952.2|959.9|954.9|956.4|951.4|89
1606305000000|2020-11-25 11:50:00|957.4|952.4|960.4|955.4|961.5|956.5|957.3|952.3|109
1606305300000|2020-11-25 11:55:00|960.5|955.5|959.3|954.3|960.7|955.7|958.2|953.2|52
1606305600000|2020-11-25 12:00:00|959.2|954.2|959.1|954.1|959.8|954.8|958.9|953.9|81
1606305900000|2020-11-25 12:05:00|959|954|955.3|950.3|959|954|952.4|947.4|82
1606306200000|2020-11-25 12:10:00|955.2|950.2|956.6|951.6|956.6|951.6|954.6|949.6|37
1606306500000|2020-11-25 12:15:00|956.7|951.7|958.9|953.9|959|954|956.7|951.7|65
1606306800000|2020-11-25 12:20:00|958.7|953.7|958.2|953.2|958.7|953.7|953.9|948.9|62
1606307100000|2020-11-25 12:25:00|958.1|953.1|961.3|956.3|961.5|956.5|957.6|952.6|71
1606307400000|2020-11-25 12:30:00|961.5|956.5|961.6|956.6|962.2|957.2|960.7|955.7|53
1606307700000|2020-11-25 12:35:00|961.4|956.4|961.6|956.6|963.2|958.2|961.4|956.4|64
1606308000000|2020-11-25 12:40:00|961.5|956.5|962.3|957.3|963.1|958.1|961.5|956.5|63
1606308300000|2020-11-25 12:45:00|962.2|957.2|963.5|958.5|964.2|959.2|962.2|957.2|55
1606308600000|2020-11-25 12:50:00|963.4|958.4|963.3|958.3|963.6|958.6|962.8|957.8|71
1606308900000|2020-11-25 12:55:00|963.4|958.4|963|958|964.3|959.3|962.8|957.8|68
1606309200000|2020-11-25 13:00:00|963.1|958.1|959.9|954.9|963.3|958.3|959.9|954.9|102
1606309500000|2020-11-25 13:05:00|960|955|962.8|957.8|965.4|960.4|959.9|954.9|57
1606309800000|2020-11-25 13:10:00|962.7|957.7|964.1|959.1|964.9|959.9|961|956|40
1606310100000|2020-11-25 13:15:00|964.2|959.2|963.2|958.2|964.9|959.9|963.2|958.2|77
1606310400000|2020-11-25 13:20:00|963.3|958.3|965.9|960.9|965.9|960.9|962.4|957.4|104
1606310700000|2020-11-25 13:25:00|965.8|960.8|966.2|961.2|968.2|963.2|965.8|960.8|93
1606311000000|2020-11-25 13:30:00|966|961|969.8|964.8|970.4|965.4|965.7|960.7|207
1606311300000|2020-11-25 13:35:00|969.9|964.9|969.5|964.5|970.5|965.5|968.5|963.5|117
1606311600000|2020-11-25 13:40:00|969.4|964.4|962.1|957.1|969.4|964.4|961.8|956.8|119
1606311900000|2020-11-25 13:45:00|962|957|961.9|956.9|963.1|958.1|960.5|955.5|112
1606312200000|2020-11-25 13:50:00|961.8|956.8|961.9|956.9|963.6|958.6|959.3|954.3|95
1606312500000|2020-11-25 13:55:00|962|957|963|958|964.4|959.4|962|957|91
1606312800000|2020-11-25 14:00:00|962.5|957.5|959.1|954.1|963|958|958.2|953.2|121
1606313100000|2020-11-25 14:05:00|958.7|953.7|957.6|952.6|959.3|954.3|957.5|952.5|106
1606313400000|2020-11-25 14:10:00|957.5|952.5|958.4|953.4|958.7|953.7|954.8|949.8|150
1606313700000|2020-11-25 14:15:00|958.2|953.2|960.3|955.3|962.2|957.2|957.6|952.6|119
1606314000000|2020-11-25 14:20:00|960.2|955.2|959|954|960.3|955.3|958.6|953.6|97
1606314300000|2020-11-25 14:25:00|959.1|954.1|959.6|954.6|959.7|954.7|957.9|952.9|103
1606314600000|2020-11-25 14:30:00|959.3|954.3|959.4|954.4|959.9|954.9|957.3|952.3|177
1606314900000|2020-11-25 14:35:00|959.5|954.5|960.2|955.2|961.4|956.4|958.7|953.7|190
1606315200000|2020-11-25 14:40:00|960.3|955.3|960.3|955.3|961.2|956.2|959.6|954.6|126
1606315500000|2020-11-25 14:45:00|960.2|955.2|962.4|957.4|962.9|957.9|960.2|955.2|110
1606315800000|2020-11-25 14:50:00|962.6|957.6|961|956|963.6|958.6|960.9|955.9|125
1606316100000|2020-11-25 14:55:00|961.1|956.1|964.1|959.1|964.3|959.3|960.7|955.7|82
1606316400000|2020-11-25 15:00:00|964.2|959.2|963.8|958.8|964.8|959.8|963.6|958.6|115
1606316700000|2020-11-25 15:05:00|963.5|958.5|964|959|965.1|960.1|963|958|119
1606317000000|2020-11-25 15:10:00|964.1|959.1|967.9|962.9|968.2|963.2|964.1|959.1|88
1606317300000|2020-11-25 15:15:00|968|963|965|960|968.6|963.6|964.7|959.7|159
1606317600000|2020-11-25 15:20:00|965.3|960.3|967|962|967.2|962.2|965.3|960.3|88
1606317900000|2020-11-25 15:25:00|967.1|962.1|968.5|963.5|968.6|963.6|967.1|962.1|97
1606318200000|2020-11-25 15:30:00|968.8|963.8|967.9|962.9|969.9|964.9|965.3|960.3|98
1606318500000|2020-11-25 15:35:00|968.1|963.1|969.1|964.1|970.4|965.4|968|963|131
1606318800000|2020-11-25 15:40:00|969|964|968.9|963.9|969.7|964.7|968.5|963.5|91
1606319100000|2020-11-25 15:45:00|968.8|963.8|970.3|965.3|972.7|967.7|967.9|962.9|93
1606319400000|2020-11-25 15:50:00|970.4|965.4|970.5|965.5|971.7|966.7|970.4|965.4|88
1606319700000|2020-11-25 15:55:00|970.6|965.6|969.2|964.2|970.8|965.8|969|964|120
1606320000000|2020-11-25 16:00:00|969.1|964.1|968.3|963.3|969.3|964.3|967.5|962.5|81
1606320300000|2020-11-25 16:05:00|968.4|963.4|972.5|967.5|972.7|967.7|968.2|963.2|81
1606320600000|2020-11-25 16:10:00|972.6|967.6|972.3|967.3|972.8|967.8|971.8|966.8|68
1606320900000|2020-11-25 16:15:00|972.2|967.2|969.5|964.5|972.2|967.2|969.4|964.4|63
1606321200000|2020-11-25 16:20:00|969.6|964.6|971.1|966.1|971.1|966.1|969.5|964.5|102
1606321500000|2020-11-25 16:25:00|971|966|972.1|967.1|972.1|967.1|970.3|965.3|53
1606321800000|2020-11-25 16:30:00|972|967|971.3|966.3|972.3|967.3|971|966|47
1606322100000|2020-11-25 16:35:00|971.2|966.2|971.6|966.6|972.2|967.2|971.1|966.1|66
1606322400000|2020-11-25 16:40:00|971.7|966.7|969.9|964.9|972|967|969.9|964.9|95
1606322700000|2020-11-25 16:45:00|970|965|971.8|966.8|972.6|967.6|970|965|59
1606323000000|2020-11-25 16:50:00|971.9|966.9|971.6|966.6|972.7|967.7|971.6|966.6|73
1606323300000|2020-11-25 16:55:00|971.8|966.8|971.2|966.2|972.4|967.4|971.2|966.2|48
1606323600000|2020-11-25 17:00:00|971.4|966.4|972.8|967.8|973|968|971.4|966.4|54
1606323900000|2020-11-25 17:05:00|972.9|967.9|973.8|968.8|974.4|969.4|972.6|967.6|52
1606324200000|2020-11-25 17:10:00|973.9|968.9|973.4|968.4|974.1|969.1|973|968|47
1606324500000|2020-11-25 17:15:00|973.3|968.3|973.7|968.7|973.7|968.7|972.8|967.8|30
1606324800000|2020-11-25 17:20:00|973.8|968.8|973.6|968.6|974|969|973.5|968.5|32
1606325100000|2020-11-25 17:25:00|973.5|968.5|973.4|968.4|973.6|968.6|973.1|968.1|16
1606325400000|2020-11-25 17:30:00|972.9|967.9|973.2|968.2|973.3|968.3|972.2|967.2|35
1606325700000|2020-11-25 17:35:00|973.3|968.3|973.2|968.2|973.4|968.4|972.9|967.9|20
1606326000000|2020-11-25 17:40:00|973.3|968.3|973.1|968.1|973.5|968.5|972.8|967.8|28
1606326300000|2020-11-25 17:45:00|973.3|968.3|973.3|968.3|973.6|968.6|973.1|968.1|13
1606326600000|2020-11-25 17:50:00|973.2|968.2|972.7|967.7|973.4|968.4|972.4|967.4|38
1606326900000|2020-11-25 17:55:00|972.9|967.9|973|968|973.4|968.4|972.8|967.8|22
1606327200000|2020-11-25 18:00:00|973.1|968.1|970|965|973.5|968.5|969.9|964.9|151
1606327500000|2020-11-25 18:05:00|970.1|965.1|969.1|964.1|970.1|965.1|968.7|963.7|91
1606327800000|2020-11-25 18:10:00|969|964|968.5|963.5|969|964|968|963|54
1606328100000|2020-11-25 18:15:00|968.6|963.6|969.7|964.7|970|965|968.3|963.3|46
1606328400000|2020-11-25 18:20:00|969.6|964.6|969|964|969.7|964.7|968.7|963.7|61
1606328700000|2020-11-25 18:25:00|968.6|963.6|967.8|962.8|968.9|963.9|967.7|962.7|67
1606329000000|2020-11-25 18:30:00|967.9|962.9|969.4|964.4|969.4|964.4|967.9|962.9|48
1606329300000|2020-11-25 18:35:00|969.5|964.5|969.2|964.2|970.4|965.4|969.2|964.2|35
1606329600000|2020-11-25 18:40:00|969|964|969.1|964.1|969.4|964.4|968.7|963.7|42
1606329900000|2020-11-25 18:45:00|969.2|964.2|969.7|964.7|969.7|964.7|968.9|963.9|22
1606330200000|2020-11-25 18:50:00|969.8|964.8|969.6|964.6|969.9|964.9|969.4|964.4|17
1606330500000|2020-11-25 18:55:00|969.8|964.8|975.1|959.6|975.2|965|969.5|959.4|30
1606330800000|2020-11-25 19:00:00|975.2|959.8|969.5|964.5|975.3|965|967.6|959.4|79
1606331100000|2020-11-25 19:05:00|969.4|964.4|968.7|963.7|970.5|965.5|968.5|963.5|71
1606331400000|2020-11-25 19:10:00|968.8|963.8|966.8|961.8|968.8|963.8|965.6|960.6|87
1606331700000|2020-11-25 19:15:00|966.9|961.9|968|963|968.2|963.2|966.8|961.8|46
1606332000000|2020-11-25 19:20:00|968.1|963.1|968.2|963.2|968.3|963.3|968|963|47
1606332300000|2020-11-25 19:25:00|968.1|963.1|966.5|961.5|968.3|963.3|966.4|961.4|51
1606332600000|2020-11-25 19:30:00|966.4|961.4|967.6|962.6|968.2|963.2|966.3|961.3|59
1606332900000|2020-11-25 19:35:00|967.5|962.5|968.2|963.2|968.6|963.6|967.1|962.1|44
1606333200000|2020-11-25 19:40:00|968|963|967.5|962.5|968.4|963.4|967.1|962.1|55
1606333500000|2020-11-25 19:45:00|967.4|962.4|968.1|963.1|968.2|963.2|967.4|962.4|41
1606333800000|2020-11-25 19:50:00|968|963|968.5|963.5|969|964|968|963|28
1606334100000|2020-11-25 19:55:00|968.6|963.6|969.1|964.1|969.5|964.5|968.5|963.5|42
1606334400000|2020-11-25 20:00:00|969|964|969.3|964.3|969.4|964.4|968.8|963.8|62
1606334700000|2020-11-25 20:05:00|969.2|964.2|969.5|964.5|969.6|964.6|969.2|964.2|21
1606335000000|2020-11-25 20:10:00|969.4|964.4|971.4|966.4|971.8|966.8|969.4|964.4|42
1606335300000|2020-11-25 20:15:00|971.3|966.3|971.7|966.7|971.8|966.8|970.7|965.7|43
1606335600000|2020-11-25 20:20:00|971.9|966.9|972.2|967.2|972.3|967.3|971.5|966.5|45
1606335900000|2020-11-25 20:25:00|972.3|967.3|971.7|966.7|972.3|967.3|971.6|966.6|32
1606336200000|2020-11-25 20:30:00|971.5|966.5|971.1|966.1|971.5|966.5|970.7|965.7|25
1606336500000|2020-11-25 20:35:00|971|966|971.4|966.4|971.5|966.5|970.8|965.8|42
1606336800000|2020-11-25 20:40:00|971.6|966.6|971.8|966.8|972|967|971.5|966.5|30
1606337100000|2020-11-25 20:45:00|971.9|966.9|971.7|966.7|972|967|971.4|966.4|31
1606337400000|2020-11-25 20:50:00|971.6|966.6|971.6|966.6|972|967|971.4|966.4|43
1606337700000|2020-11-25 20:55:00|971.8|966.8|971.1|966.1|972.1|967.1|971|966|53
1606338000000|2020-11-25 21:00:00|971|966|970.8|965.8|971.3|966.3|970.7|965.7|26
1606338300000|2020-11-25 21:05:00|970.7|965.7|971|966|971.3|966.3|970.5|965.5|17
1606338600000|2020-11-25 21:10:00|971.3|966.3|971.5|966.5|971.9|966.9|970.8|965.8|37
1606338900000|2020-11-25 21:15:00|971.4|966.4|970.8|965.8|971.5|966.5|970.8|965.8|14
1606339200000|2020-11-25 21:20:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|12
1606339500000|2020-11-25 21:25:00|971|966|971.1|966.1|971.2|966.2|971|966|4
1606339800000|2020-11-25 21:30:00|971|966|971.4|966.4|971.4|966.4|970.9|965.9|7
1606340100000|2020-11-25 21:35:00|971.5|966.5|970.8|965.8|971.5|966.5|970.8|965.8|8
1606340400000|2020-11-25 21:40:00|971|966|971|966|971.1|966.1|970.8|965.8|10
1606340700000|2020-11-25 21:45:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|10
1606341000000|2020-11-25 21:50:00|971.3|966.3|971.4|966.4|971.6|966.6|971.1|966.1|19
1606341300000|2020-11-25 21:55:00|971.6|966.6|971.4|966.4|971.6|966.6|971.2|966.2|19
1606345500000|2020-11-25 23:05:00|978.1|960.1|972.3|967.3|979.7|967.8|972|960.1|16
1606345800000|2020-11-25 23:10:00|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|6
1606346100000|2020-11-25 23:15:00|972.2|967.2|970.9|965.9|972.2|967.2|970.8|965.8|37
1606346400000|2020-11-25 23:20:00|970.8|965.8|972.4|967.4|972.7|967.7|970.8|965.8|18
1606346700000|2020-11-25 23:25:00|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|10
1606347000000|2020-11-25 23:30:00|972.5|967.5|972.5|967.5|972.6|967.6|971.9|966.9|17
1606347300000|2020-11-25 23:35:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|10
1606347600000|2020-11-25 23:40:00|972.3|967.3|971.8|966.8|972.4|967.4|971.7|966.7|27
1606347900000|2020-11-25 23:45:00|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|24
1606348200000|2020-11-25 23:50:00|971.7|966.7|971.6|966.6|971.9|966.9|971.5|966.5|14
1606348500000|2020-11-25 23:55:00|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|4
1606348800000|2020-11-26 00:00:00|971.9|966.9|973.3|968.3|973.3|968.3|971.9|966.9|20
1606349100000|2020-11-26 00:05:00|973.2|968.2|973.1|968.1|973.8|968.8|973.1|968.1|21
1606349400000|2020-11-26 00:10:00|973.2|968.2|973.3|968.3|973.5|968.5|972.6|967.6|25
1606349700000|2020-11-26 00:15:00|973.2|968.2|973.5|968.5|973.7|968.7|973.2|968.2|16
1606350000000|2020-11-26 00:20:00|973.4|968.4|973.6|968.6|973.6|968.6|972.9|967.9|22
1606350300000|2020-11-26 00:25:00|973.7|968.7|973.1|968.1|973.7|968.7|972.8|967.8|29
1606350600000|2020-11-26 00:30:00|972.6|967.6|972|967|972.6|967.6|971.9|966.9|76
1606350900000|2020-11-26 00:35:00|971.9|966.9|971.6|966.6|971.9|966.9|970.7|965.7|30
1606351200000|2020-11-26 00:40:00|971.5|966.5|972.5|967.5|972.6|967.6|971.4|966.4|18
1606351500000|2020-11-26 00:45:00|972.6|967.6|972.5|967.5|972.8|967.8|972.2|967.2|36
1606351800000|2020-11-26 00:50:00|972.6|967.6|973.1|968.1|973.3|968.3|972.6|967.6|55
1606352100000|2020-11-26 00:55:00|973.2|968.2|972.8|967.8|973.6|968.6|972.7|967.7|24
1606352400000|2020-11-26 01:00:00|972.7|967.7|973.8|968.8|973.8|968.8|972.2|967.2|52
1606352700000|2020-11-26 01:05:00|973.7|968.7|973.5|968.5|973.8|968.8|973|968|23
1606353000000|2020-11-26 01:10:00|973.6|968.6|973.5|968.5|973.9|968.9|973.5|968.5|32
1606353300000|2020-11-26 01:15:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|11
1606353600000|2020-11-26 01:20:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|24
1606353900000|2020-11-26 01:25:00|973.7|968.7|973.7|968.7|973.8|968.8|973|968|24
1606354200000|2020-11-26 01:30:00|973.6|968.6|974.3|969.3|974.3|969.3|973.4|968.4|35
1606354500000|2020-11-26 01:35:00|974.2|969.2|974.2|969.2|974.3|969.3|973.9|968.9|32
1606354800000|2020-11-26 01:40:00|974.3|969.3|974.1|969.1|974.5|969.5|974|969|22
1606355100000|2020-11-26 01:45:00|974.2|969.2|974.3|969.3|974.3|969.3|974|969|34
1606355400000|2020-11-26 01:50:00|974.4|969.4|974|969|974.5|969.5|973.9|968.9|23
1606355700000|2020-11-26 01:55:00|973.9|968.9|973.8|968.8|974.1|969.1|973.7|968.7|7
1606356000000|2020-11-26 02:00:00|973.7|968.7|973.6|968.6|974.1|969.1|973.2|968.2|23
1606356300000|2020-11-26 02:05:00|973.7|968.7|973.8|968.8|974|969|973.3|968.3|39
1606356600000|2020-11-26 02:10:00|973.7|968.7|972.9|967.9|973.7|968.7|972.9|967.9|22
1606356900000|2020-11-26 02:15:00|973|968|973.1|968.1|973.2|968.2|972.9|967.9|9
1606357200000|2020-11-26 02:20:00|973.2|968.2|972.9|967.9|973.3|968.3|972.9|967.9|16
1606357500000|2020-11-26 02:25:00|972.8|967.8|972.6|967.6|973|968|972.4|967.4|24
1606357800000|2020-11-26 02:30:00|972.7|967.7|972.2|967.2|973|968|972.2|967.2|28
1606358100000|2020-11-26 02:35:00|972.3|967.3|972.4|967.4|972.4|967.4|972|967|20
1606358400000|2020-11-26 02:40:00|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|32
1606358700000|2020-11-26 02:45:00|973.1|968.1|972.6|967.6|973.2|968.2|972.3|967.3|25
1606359000000|2020-11-26 02:50:00|972.5|967.5|972.3|967.3|972.8|967.8|972.3|967.3|13
1606359300000|2020-11-26 02:55:00|972.4|967.4|973.6|968.6|973.7|968.7|972.3|967.3|33
1606359600000|2020-11-26 03:00:00|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|13
1606359900000|2020-11-26 03:05:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|22
1606360200000|2020-11-26 03:10:00|973.6|968.6|972.9|967.9|973.7|968.7|972.9|967.9|19
1606360500000|2020-11-26 03:15:00|973|968|973.3|968.3|973.5|968.5|972.9|967.9|14
1606360800000|2020-11-26 03:20:00|973.2|968.2|973.5|968.5|973.6|968.6|973.1|968.1|10
1606361100000|2020-11-26 03:25:00|973.4|968.4|973.4|968.4|973.5|968.5|973.2|968.2|22
1606361400000|2020-11-26 03:30:00|973.5|968.5|973.5|968.5|973.8|968.8|973.3|968.3|11
1606361700000|2020-11-26 03:35:00|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|11
1606362000000|2020-11-26 03:40:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1606362300000|2020-11-26 03:45:00|973.4|968.4|973|968|973.4|968.4|972.9|967.9|23
1606362600000|2020-11-26 03:50:00|973.1|968.1|973.1|968.1|973.4|968.4|973|968|10
1606362900000|2020-11-26 03:55:00|973.2|968.2|973.5|968.5|973.6|968.6|973.2|968.2|14
1606363200000|2020-11-26 04:00:00|973.6|968.6|973.8|968.8|974|969|973.5|968.5|24
1606363500000|2020-11-26 04:05:00|973.7|968.7|973.7|968.7|974|969|973.7|968.7|18
1606363800000|2020-11-26 04:10:00|973.6|968.6|973.9|968.9|974.1|969.1|973.6|968.6|22
1606364100000|2020-11-26 04:15:00|973.8|968.8|973.7|968.7|974|969|973.7|968.7|18
1606364400000|2020-11-26 04:20:00|973.5|968.5|973.3|968.3|973.6|968.6|973.2|968.2|14
1606364700000|2020-11-26 04:25:00|973.2|968.2|973.5|968.5|973.5|968.5|973|968|20
1606365000000|2020-11-26 04:30:00|973.6|968.6|974.5|969.5|974.5|969.5|973.5|968.5|23
1606365300000|2020-11-26 04:35:00|974.1|969.1|973.4|968.4|974.1|969.1|973.3|968.3|13
1606365600000|2020-11-26 04:40:00|973.5|968.5|973.8|968.8|973.9|968.9|973.5|968.5|13
1606365900000|2020-11-26 04:45:00|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|12
1606366200000|2020-11-26 04:50:00|973.8|968.8|973.9|968.9|974.1|969.1|973.8|968.8|20
1606366500000|2020-11-26 04:55:00|974|969|974.3|969.3|974.3|969.3|974|969|11
1606366800000|2020-11-26 05:00:00|974.4|969.4|974.2|969.2|974.4|969.4|973.7|968.7|34
1606367100000|2020-11-26 05:05:00|974.1|969.1|973.5|968.5|974.3|969.3|973.5|968.5|20
1606367400000|2020-11-26 05:10:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|11
1606367700000|2020-11-26 05:15:00|973.5|968.5|973.5|968.5|973.5|968.5|973.3|968.3|21
1606368000000|2020-11-26 05:20:00|973.6|968.6|973.3|968.3|973.6|968.6|973.1|968.1|8
1606368300000|2020-11-26 05:25:00|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|26
1606368600000|2020-11-26 05:30:00|972.8|967.8|968.5|963.5|973.2|968.2|968.1|963.1|108
1606368900000|2020-11-26 05:35:00|968.7|963.7|969.5|964.5|970.1|965.1|968.7|963.7|80
1606369200000|2020-11-26 05:40:00|969.3|964.3|968.1|963.1|969.7|964.7|968|963|71
1606369500000|2020-11-26 05:45:00|968|963|968.9|963.9|969.2|964.2|967.7|962.7|30
1606369800000|2020-11-26 05:50:00|969|964|969|964|969.3|964.3|968.8|963.8|15
1606370100000|2020-11-26 05:55:00|969.1|964.1|969.6|964.6|969.9|964.9|969.1|964.1|31
1606370400000|2020-11-26 06:00:00|969.7|964.7|970.7|965.7|970.9|965.9|969.7|964.7|32
1606370700000|2020-11-26 06:05:00|970.8|965.8|970.9|965.9|971|966|970.4|965.4|28
1606371000000|2020-11-26 06:10:00|970.8|965.8|971.2|966.2|971.6|966.6|970.8|965.8|37
1606371300000|2020-11-26 06:15:00|971.4|966.4|972.9|967.9|973|968|971.4|966.4|27
1606371600000|2020-11-26 06:20:00|972.7|967.7|972.6|967.6|972.8|967.8|972.4|967.4|15
1606371900000|2020-11-26 06:25:00|972.7|967.7|972.5|967.5|973.3|968.3|972.3|967.3|24
1606372200000|2020-11-26 06:30:00|972.3|967.3|972|967|972.5|967.5|972|967|29
1606372500000|2020-11-26 06:35:00|972.2|967.2|972.3|967.3|972.4|967.4|972|967|20
1606372800000|2020-11-26 06:40:00|972.2|967.2|971.2|966.2|972.2|967.2|970.8|965.8|13
1606373100000|2020-11-26 06:45:00|971.3|966.3|970|965|971.8|966.8|970|965|18
1606373400000|2020-11-26 06:50:00|970.1|965.1|972.1|967.1|972.6|967.6|970.1|965.1|36
1606373700000|2020-11-26 06:55:00|972|967|972.2|967.2|972.3|967.3|971.9|966.9|15
1606374000000|2020-11-26 07:00:00|972.1|967.1|971.4|966.4|972.2|967.2|971.3|966.3|34
1606374300000|2020-11-26 07:05:00|971.3|966.3|970.8|965.8|971.6|966.6|970.8|965.8|38
1606374600000|2020-11-26 07:10:00|970.9|965.9|970.4|965.4|971|966|969.9|964.9|36
1606374900000|2020-11-26 07:15:00|970.3|965.3|971.7|966.7|971.9|966.9|970.3|965.3|31
1606375200000|2020-11-26 07:20:00|971.8|966.8|972|967|972.2|967.2|971.8|966.8|17
1606375500000|2020-11-26 07:25:00|972.1|967.1|971.8|966.8|972.2|967.2|971|966|30
1606375800000|2020-11-26 07:30:00|971.9|966.9|972|967|972.1|967.1|970.8|965.8|35
1606376100000|2020-11-26 07:35:00|972.3|967.3|973.1|968.1|973.2|968.2|972.1|967.1|38
1606376400000|2020-11-26 07:40:00|973.4|968.4|973.3|968.3|973.5|968.5|973.2|968.2|9
1606376700000|2020-11-26 07:45:00|973.4|968.4|973.1|968.1|973.6|968.6|972.8|967.8|21
1606377000000|2020-11-26 07:50:00|973.2|968.2|971.6|966.6|973.3|968.3|971.2|966.2|31
1606377300000|2020-11-26 07:55:00|971.5|966.5|971.2|966.2|971.7|966.7|971.1|966.1|31
1606377600000|2020-11-26 08:00:00|971.3|966.3|970.5|965.5|971.5|966.5|970.4|965.4|74
1606377900000|2020-11-26 08:05:00|970.4|965.4|970.9|965.9|971.4|966.4|970.4|965.4|52
1606378200000|2020-11-26 08:10:00|971|966|970.6|965.6|971.7|966.7|970.3|965.3|41
1606378500000|2020-11-26 08:15:00|970.5|965.5|972.5|967.5|972.5|967.5|970|965|72
1606378800000|2020-11-26 08:20:00|972.4|967.4|971.7|966.7|972.5|967.5|971.6|966.6|26
1606379100000|2020-11-26 08:25:00|971.6|966.6|970.2|965.2|971.6|966.6|969.9|964.9|43
1606379400000|2020-11-26 08:30:00|970.3|965.3|969.7|964.7|970.4|965.4|968.8|963.8|58
1606379700000|2020-11-26 08:35:00|969.8|964.8|969.2|964.2|969.8|964.8|968.8|963.8|51
1606380000000|2020-11-26 08:40:00|969.3|964.3|969.6|964.6|970|965|969.3|964.3|38
1606380300000|2020-11-26 08:45:00|969.5|964.5|969.4|964.4|969.7|964.7|969.2|964.2|15
1606380600000|2020-11-26 08:50:00|969.6|964.6|969.7|964.7|969.7|964.7|969.3|964.3|17
1606380900000|2020-11-26 08:55:00|969.8|964.8|969.2|964.2|970|965|969|964|33
1606381200000|2020-11-26 09:00:00|969.1|964.1|968.4|963.4|969.6|964.6|968.3|963.3|20
1606381500000|2020-11-26 09:05:00|968.3|963.3|965.3|960.3|968.3|963.3|965|960|63
1606381800000|2020-11-26 09:10:00|965.2|960.2|965.9|960.9|966.3|961.3|965|960|44
1606382100000|2020-11-26 09:15:00|965.8|960.8|965.5|960.5|965.8|960.8|964.4|959.4|72
1606382400000|2020-11-26 09:20:00|965.6|960.6|966|961|966.6|961.6|965.6|960.6|55
1606382700000|2020-11-26 09:25:00|965.9|960.9|966.7|961.7|966.8|961.8|965.6|960.6|22
1606383000000|2020-11-26 09:30:00|967.1|962.1|966.9|961.9|967.6|962.6|966.8|961.8|32
1606383300000|2020-11-26 09:35:00|966.8|961.8|968.1|963.1|968.1|963.1|966.5|961.5|32
1606383600000|2020-11-26 09:40:00|968|963|966.2|961.2|968.2|963.2|966.2|961.2|46
1606383900000|2020-11-26 09:45:00|966.8|961.8|967.1|962.1|967.6|962.6|966.6|961.6|37
1606384200000|2020-11-26 09:50:00|967.5|962.5|967.3|962.3|967.5|962.5|966.2|961.2|27
1606384500000|2020-11-26 09:55:00|967|962|966|961|967|962|965.7|960.7|26
1606384800000|2020-11-26 10:00:00|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|25
1606385100000|2020-11-26 10:05:00|966.3|961.3|966.8|961.8|967|962|966.3|961.3|12
1606385400000|2020-11-26 10:10:00|967|962|966.7|961.7|967.1|962.1|966.7|961.7|13
1606385700000|2020-11-26 10:15:00|966.8|961.8|965.8|960.8|966.9|961.9|965.6|960.6|30
1606386000000|2020-11-26 10:20:00|965.9|960.9|965|960|965.9|960.9|965|960|9
1606386300000|2020-11-26 10:25:00|964.9|959.9|965.1|960.1|965.6|960.6|964.9|959.9|19
1606386600000|2020-11-26 10:30:00|965.2|960.2|966.8|961.8|967|962|965.2|960.2|25
1606386900000|2020-11-26 10:35:00|966.7|961.7|967|962|967.1|962.1|966.6|961.6|48
1606387200000|2020-11-26 10:40:00|966.9|961.9|966.4|961.4|967.1|962.1|966.3|961.3|28
1606387500000|2020-11-26 10:45:00|966.2|961.2|966.9|961.9|967.2|962.2|966.2|961.2|20
1606387800000|2020-11-26 10:50:00|967.4|962.4|967|962|967.5|962.5|967|962|25
1606388100000|2020-11-26 10:55:00|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|10
1606388400000|2020-11-26 11:00:00|967.6|962.6|966.9|961.9|967.6|962.6|966.7|961.7|21
1606388700000|2020-11-26 11:05:00|966.8|961.8|967.5|962.5|967.5|962.5|966.8|961.8|13
1606389000000|2020-11-26 11:10:00|967.6|962.6|968.3|963.3|968.3|963.3|967.6|962.6|10
1606389300000|2020-11-26 11:15:00|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|6
1606389600000|2020-11-26 11:20:00|968.3|963.3|968.2|963.2|968.7|963.7|968.1|963.1|23
1606389900000|2020-11-26 11:25:00|968.1|963.1|967.9|962.9|968.5|963.5|967.9|962.9|14
1606390200000|2020-11-26 11:30:00|967.8|962.8|967.9|962.9|968.1|963.1|967.7|962.7|9
1606390500000|2020-11-26 11:35:00|967.6|962.6|967.9|962.9|968|963|967.6|962.6|7
1606390800000|2020-11-26 11:40:00|968|963|968|963|968.5|963.5|967.9|962.9|12
1606391100000|2020-11-26 11:45:00|967.8|962.8|968|963|968.2|963.2|967.8|962.8|11
1606391400000|2020-11-26 11:50:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|5
1606391700000|2020-11-26 11:55:00|968|963|967.5|962.5|968.1|963.1|967|962|37
1606392000000|2020-11-26 12:00:00|967.6|962.6|967.5|962.5|968.3|963.3|967.4|962.4|21
1606392300000|2020-11-26 12:05:00|967.4|962.4|967.7|962.7|967.7|962.7|967.2|962.2|9
1606392600000|2020-11-26 12:10:00|967.5|962.5|967.1|962.1|967.5|962.5|966.9|961.9|24
1606392900000|2020-11-26 12:15:00|966.9|961.9|967.4|962.4|967.5|962.5|966.3|961.3|13
1606393200000|2020-11-26 12:20:00|967.3|962.3|966.9|961.9|967.3|962.3|966.8|961.8|19
1606393500000|2020-11-26 12:25:00|967.1|962.1|966|961|967.1|962.1|966|961|23
1606393800000|2020-11-26 12:30:00|966.2|961.2|966.2|961.2|966.4|961.4|965.9|960.9|10
1606394100000|2020-11-26 12:35:00|966.1|961.1|965|960|966.4|961.4|964.9|959.9|19
1606394400000|2020-11-26 12:40:00|965.1|960.1|965.6|960.6|965.8|960.8|965.1|960.1|22
1606394700000|2020-11-26 12:45:00|965.5|960.5|965.5|960.5|966|961|965.3|960.3|18
1606395000000|2020-11-26 12:50:00|965.4|960.4|964.8|959.8|965.5|960.5|964.6|959.6|32
1606395300000|2020-11-26 12:55:00|964.6|959.6|964|959|964.6|959.6|963.1|958.1|30
1606395600000|2020-11-26 13:00:00|964.2|959.2|964.8|959.8|965.1|960.1|963.3|958.3|77
1606395900000|2020-11-26 13:05:00|964.9|959.9|965.4|960.4|965.8|960.8|964.7|959.7|51
1606396200000|2020-11-26 13:10:00|965.5|960.5|966.1|961.1|966.4|961.4|965.5|960.5|38
1606396500000|2020-11-26 13:15:00|966.3|961.3|965.5|960.5|966.3|961.3|965.2|960.2|24
1606396800000|2020-11-26 13:20:00|965.6|960.6|965.9|960.9|966|961|965.2|960.2|40
1606397100000|2020-11-26 13:25:00|966|961|965.9|960.9|966.2|961.2|965.5|960.5|23
1606397400000|2020-11-26 13:30:00|966.1|961.1|965.5|960.5|966.1|961.1|965.3|960.3|34
1606397700000|2020-11-26 13:35:00|965.4|960.4|963.4|958.4|965.8|960.8|963.3|958.3|44
1606398000000|2020-11-26 13:40:00|963.3|958.3|963.2|958.2|963.5|958.5|962.5|957.5|35
1606398300000|2020-11-26 13:45:00|963.4|958.4|963.8|958.8|963.9|958.9|962.7|957.7|47
1606398600000|2020-11-26 13:50:00|963.9|958.9|962.8|957.8|964.2|959.2|962.6|957.6|41
1606398900000|2020-11-26 13:55:00|962.9|957.9|962.6|957.6|963.2|958.2|961.9|956.9|49
1606399200000|2020-11-26 14:00:00|962.5|957.5|961.5|956.5|962.6|957.6|961.1|956.1|46
1606399500000|2020-11-26 14:05:00|961.7|956.7|962|957|962.3|957.3|961.1|956.1|35
1606399800000|2020-11-26 14:10:00|962.1|957.1|963.8|958.8|963.9|958.9|962|957|47
1606400100000|2020-11-26 14:15:00|963.6|958.6|962.8|957.8|963.6|958.6|962.5|957.5|28
1606400400000|2020-11-26 14:20:00|962.7|957.7|962.8|957.8|963|958|962.5|957.5|19
1606400700000|2020-11-26 14:25:00|962.9|957.9|964.7|959.7|965.2|960.2|962.9|957.9|59
1606401000000|2020-11-26 14:30:00|964.8|959.8|964.4|959.4|965.2|960.2|964.4|959.4|37
1606401300000|2020-11-26 14:35:00|964.5|959.5|964.1|959.1|965|960|964.1|959.1|41
1606401600000|2020-11-26 14:40:00|964|959|961.3|956.3|964|959|960.9|955.9|129
1606401900000|2020-11-26 14:45:00|961.2|956.2|960.1|955.1|961.7|956.7|958.2|953.2|118
1606402200000|2020-11-26 14:50:00|960|955|956.7|951.7|960|955|956.6|951.6|126
1606402500000|2020-11-26 14:55:00|956.8|951.8|957.5|952.5|959|954|956.7|951.7|75
1606402800000|2020-11-26 15:00:00|957.4|952.4|961|956|961|956|954.7|949.7|124
1606403100000|2020-11-26 15:05:00|960.9|955.9|961|956|961.5|956.5|960.3|955.3|53
1606403400000|2020-11-26 15:10:00|960.9|955.9|960.8|955.8|961.2|956.2|960.4|955.4|61
1606403700000|2020-11-26 15:15:00|960.7|955.7|965.5|950|967.4|955.7|959.7|948.9|96
1606404000000|2020-11-26 15:20:00|965.3|949.8|963.9|947.6|965.5|950|963|946.9|56
1606404300000|2020-11-26 15:25:00|963.8|947.5|964.8|948.4|965.1|948.7|963.7|947.3|51
1606404600000|2020-11-26 15:30:00|965|948.7|966.5|950.2|966.6|950.3|964.3|947.9|47
1606404900000|2020-11-26 15:35:00|966.8|950.3|970.1|953.9|970.2|954|966.8|950.3|90
1606405200000|2020-11-26 15:40:00|970|953.8|968.4|952.2|970|953.8|967.6|951.4|42
1606405500000|2020-11-26 15:45:00|968.2|952.1|968.7|952.5|968.8|952.6|968.2|951.9|43
1606405800000|2020-11-26 15:50:00|968.8|952.4|968.6|952.5|968.8|952.7|968.3|952.3|32
1606406100000|2020-11-26 15:55:00|968.7|952.6|969.6|953.4|969.7|953.4|968.6|952.4|98
1606406400000|2020-11-26 16:00:00|969.9|953.3|969.8|953.6|970.3|954.1|969.6|953.3|43
1606406700000|2020-11-26 16:05:00|969.7|953.4|970.2|954.1|970.4|954.3|969.3|953.1|33
1606407000000|2020-11-26 16:10:00|970.3|954.2|970.2|953.9|970.4|954.2|969.2|953.1|52
1606407300000|2020-11-26 16:15:00|970.1|953.8|971.1|955|971.4|955.3|969.8|953.5|42
1606407600000|2020-11-26 16:20:00|971.2|955.1|971.4|955.3|971.8|955.6|971.2|955|23
1606407900000|2020-11-26 16:25:00|971.3|955.2|971.5|955.3|971.7|955.6|970.7|954.6|66
1606408200000|2020-11-26 16:30:00|971.6|955.4|972.5|956.2|973.5|957.4|971.5|955.4|56
1606408500000|2020-11-26 16:35:00|972.4|956.1|972.8|956.7|973.1|956.8|972.2|956.1|58
1606408800000|2020-11-26 16:40:00|972.7|956.6|973.6|957.5|973.6|957.5|972.7|956.6|32
1606409100000|2020-11-26 16:45:00|973.4|957.3|974.8|958.6|974.8|958.6|973.4|957.3|35
1606409400000|2020-11-26 16:50:00|974.7|958.5|973.9|957.7|974.7|958.5|973.3|957.1|46
1606409700000|2020-11-26 16:55:00|974.1|957.9|974.2|958|974.9|958.6|974|957.7|38
1606410000000|2020-11-26 17:00:00|974.1|957.9|974.8|958.6|974.8|958.6|973.8|957.5|36
1606410300000|2020-11-26 17:05:00|974.7|958.5|974.1|957.9|974.8|958.6|974.1|957.9|16
1606410600000|2020-11-26 17:10:00|974.2|958|972.7|956.5|974.3|958.2|972.7|956.5|33
1606410900000|2020-11-26 17:15:00|972.6|956.4|972.9|956.6|973.1|956.9|971.8|955.6|74
1606411200000|2020-11-26 17:20:00|972.8|956.5|972.1|955.9|972.8|956.6|972|955.7|20
1606411500000|2020-11-26 17:25:00|972.2|956|973.5|957.2|973.9|957.6|972.2|956|78
1606411800000|2020-11-26 17:30:00|973.6|957.3|973|956.7|973.9|957.7|972.7|956.5|40
1606412100000|2020-11-26 17:35:00|973.3|957|973|956.9|973.4|957.2|973|956.9|18
1606412400000|2020-11-26 17:40:00|973.2|957.1|973.7|955.7|974.1|957.4|970.1|952.1|36
1606412700000|2020-11-26 17:45:00|973.6|955.6|973.9|955.9|973.9|955.9|973.6|955.6|3
1606431600000|2020-11-26 23:00:00|974|956|967.2|962.2|974.9|962.2|967.2|955.7|20
1606431900000|2020-11-26 23:05:00|967|962|965.9|960.9|967|962|965.9|960.9|16
1606432200000|2020-11-26 23:10:00|966.3|961.3|966.8|961.8|966.8|961.8|966.3|961.3|7
1606432500000|2020-11-26 23:15:00|966.7|961.7|967.1|962.1|967.3|962.3|966.7|961.7|10
1606432800000|2020-11-26 23:20:00|967|962|967.2|962.2|967.2|962.2|966.8|961.8|11
1606433100000|2020-11-26 23:25:00|967.4|962.4|967.9|962.9|967.9|962.9|967.4|962.4|12
1606433400000|2020-11-26 23:30:00|968|963|967.9|962.9|968|963|967.9|962.9|8
1606433700000|2020-11-26 23:35:00|967.3|962.3|967|962|967.3|962.3|966.7|961.7|13
1606434000000|2020-11-26 23:40:00|966.9|961.9|966.9|961.9|967|962|966.8|961.8|4
1606434300000|2020-11-26 23:45:00|966.8|961.8|966.1|961.1|966.9|961.9|965.9|960.9|20
1606434600000|2020-11-26 23:50:00|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|8
1606434900000|2020-11-26 23:55:00|966|961|965.4|960.4|966|961|965.3|960.3|16
1606435200000|2020-11-27 00:00:00|965.5|960.5|966.7|961.7|966.8|961.8|964.4|959.4|62
1606435500000|2020-11-27 00:05:00|966.6|961.6|965.7|960.7|966.6|961.6|965.5|960.5|34
1606435800000|2020-11-27 00:10:00|965.9|960.9|965.3|960.3|965.9|960.9|965.1|960.1|45
1606436100000|2020-11-27 00:15:00|965.4|960.4|966.9|961.9|967.1|962.1|965.2|960.2|60
1606436400000|2020-11-27 00:20:00|967|962|967|962|967.4|962.4|966.8|961.8|26
1606436700000|2020-11-27 00:25:00|966.9|961.9|967.7|962.7|967.8|962.8|966.9|961.9|16
1606437000000|2020-11-27 00:30:00|967.5|962.5|968.4|963.4|968.4|963.4|967.3|962.3|32
1606437300000|2020-11-27 00:35:00|968.5|963.5|969.1|964.1|969.1|964.1|968.5|963.5|24
1606437600000|2020-11-27 00:40:00|969|964|969.1|964.1|969.2|964.2|968.7|963.7|29
1606437900000|2020-11-27 00:45:00|969|964|968.8|963.8|969.2|964.2|968.8|963.8|19
1606438200000|2020-11-27 00:50:00|968.9|963.9|968.1|963.1|969|964|968|963|21
1606438500000|2020-11-27 00:55:00|968|963|968.5|963.5|968.5|963.5|968|963|21
1606438800000|2020-11-27 01:00:00|968.4|963.4|968.1|963.1|968.7|963.7|967.8|962.8|93
1606439100000|2020-11-27 01:05:00|968|963|967.1|962.1|968.5|963.5|966.8|961.8|33
1606439400000|2020-11-27 01:10:00|967|962|966.3|961.3|967|962|966.1|961.1|32
1606439700000|2020-11-27 01:15:00|966.2|961.2|966|961|966.9|961.9|965.7|960.7|43
1606440000000|2020-11-27 01:20:00|966.1|961.1|966.5|961.5|966.6|961.6|965.6|960.6|48
1606440300000|2020-11-27 01:25:00|966.6|961.6|966.4|961.4|966.6|961.6|966.2|961.2|60
1606440600000|2020-11-27 01:30:00|966.8|961.8|965.8|960.8|967|962|965.8|960.8|36
1606440900000|2020-11-27 01:35:00|965.7|960.7|966.8|961.8|966.8|961.8|965.4|960.4|44
1606441200000|2020-11-27 01:40:00|966.7|961.7|966.4|961.4|966.7|961.7|966|961|15
1606441500000|2020-11-27 01:45:00|966.5|961.5|966.7|961.7|966.7|961.7|965.9|960.9|38
1606441800000|2020-11-27 01:50:00|966.6|961.6|966.2|961.2|966.7|961.7|966.2|961.2|10
1606442100000|2020-11-27 01:55:00|966.3|961.3|965.5|960.5|966.5|961.5|965.5|960.5|14
1606442400000|2020-11-27 02:00:00|965.4|960.4|964.4|959.4|965.4|960.4|964.4|959.4|34
1606442700000|2020-11-27 02:05:00|964.5|959.5|964.6|959.6|964.9|959.9|964.4|959.4|22
1606443000000|2020-11-27 02:10:00|964.8|959.8|964.9|959.9|965.1|960.1|964.6|959.6|37
1606443300000|2020-11-27 02:15:00|965|960|963.8|958.8|965|960|963.8|958.8|33
1606443600000|2020-11-27 02:20:00|964|959|963.8|958.8|964.1|959.1|963.8|958.8|18
1606443900000|2020-11-27 02:25:00|963.9|958.9|963.7|958.7|964.2|959.2|963.7|958.7|20
1606444200000|2020-11-27 02:30:00|963.9|958.9|964.3|959.3|964.4|959.4|963.6|958.6|39
1606444500000|2020-11-27 02:35:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|9
1606444800000|2020-11-27 02:40:00|964.8|959.8|965.1|960.1|965.1|960.1|964.7|959.7|14
1606445100000|2020-11-27 02:45:00|965|960|964|959|965.1|960.1|963.9|958.9|35
1606445400000|2020-11-27 02:50:00|963.9|958.9|963.3|958.3|964|959|963.2|958.2|29
1606445700000|2020-11-27 02:55:00|963.4|958.4|963.3|958.3|963.5|958.5|962.9|957.9|32
1606446000000|2020-11-27 03:00:00|963.4|958.4|963.1|958.1|963.4|958.4|963|958|10
1606446300000|2020-11-27 03:05:00|962.7|957.7|962.1|957.1|962.7|957.7|962|957|11
1606446600000|2020-11-27 03:10:00|962.2|957.2|962.2|957.2|962.4|957.4|962.1|957.1|35
1606446900000|2020-11-27 03:15:00|962.4|957.4|961.8|956.8|962.4|957.4|961.7|956.7|37
1606447200000|2020-11-27 03:20:00|961.9|956.9|961.8|956.8|962.3|957.3|961.8|956.8|30
1606447500000|2020-11-27 03:25:00|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|5
1606447800000|2020-11-27 03:30:00|962|957|962.4|957.4|962.7|957.7|962|957|17
1606448100000|2020-11-27 03:35:00|962.3|957.3|961|956|962.4|957.4|959.5|954.5|45
1606448400000|2020-11-27 03:40:00|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|8
1606448700000|2020-11-27 03:45:00|961.3|956.3|961.6|956.6|961.6|956.6|961.2|956.2|17
1606449000000|2020-11-27 03:50:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|3
1606449300000|2020-11-27 03:55:00|961.5|956.5|961.6|956.6|962.1|957.1|961.5|956.5|22
1606449600000|2020-11-27 04:00:00|961.7|956.7|961.7|956.7|961.8|956.8|961.5|956.5|12
1606449900000|2020-11-27 04:05:00|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|9
1606450200000|2020-11-27 04:10:00|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|10
1606450500000|2020-11-27 04:15:00|961.7|956.7|961.2|956.2|961.7|956.7|961.1|956.1|16
1606450800000|2020-11-27 04:20:00|961.1|956.1|960.1|955.1|961.2|956.2|960.1|955.1|17
1606451100000|2020-11-27 04:25:00|960|955|960.1|955.1|960.3|955.3|959.8|954.8|14
1606451400000|2020-11-27 04:30:00|959.9|954.9|959.9|954.9|960.2|955.2|959.8|954.8|21
1606451700000|2020-11-27 04:35:00|959.8|954.8|959.7|954.7|960.1|955.1|959.7|954.7|10
1606452000000|2020-11-27 04:40:00|959.8|954.8|959.9|954.9|960.1|955.1|959.7|954.7|18
1606452300000|2020-11-27 04:45:00|960.1|955.1|960|955|960.2|955.2|959.9|954.9|8
1606452600000|2020-11-27 04:50:00|960.1|955.1|960.1|955.1|960.4|955.4|960|955|16
1606452900000|2020-11-27 04:55:00|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|6
1606453200000|2020-11-27 05:00:00|960.5|955.5|959.1|954.1|960.5|955.5|958.8|953.8|24
1606453500000|2020-11-27 05:05:00|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|17
1606453800000|2020-11-27 05:10:00|959.5|954.5|959|954|959.7|954.7|959|954|31
1606454100000|2020-11-27 05:15:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|18
1606454400000|2020-11-27 05:20:00|959.2|954.2|959.1|954.1|959.2|954.2|959|954|4
1606454700000|2020-11-27 05:25:00|959.4|954.4|959.4|954.4|959.4|954.4|959|954|10
1606455000000|2020-11-27 05:30:00|959.3|954.3|956.7|951.7|959.4|954.4|956.5|951.5|112
1606455300000|2020-11-27 05:35:00|956.6|951.6|956.5|951.5|956.8|951.8|955.2|950.2|43
1606455600000|2020-11-27 05:40:00|956.4|951.4|957.2|952.2|957.3|952.3|956.1|951.1|39
1606455900000|2020-11-27 05:45:00|957.1|952.1|959|954|959|954|957|952|72
1606456200000|2020-11-27 05:50:00|958.9|953.9|958.3|953.3|959.2|954.2|957.7|952.7|58
1606456500000|2020-11-27 05:55:00|958.4|953.4|957.4|952.4|958.5|953.5|957.4|952.4|23
1606456800000|2020-11-27 06:00:00|957.6|952.6|957.8|952.8|958|953|957.4|952.4|42
1606457100000|2020-11-27 06:05:00|957.9|952.9|957.7|952.7|958.3|953.3|957.7|952.7|34
1606457400000|2020-11-27 06:10:00|957.8|952.8|958|953|958.2|953.2|957.8|952.8|14
1606457700000|2020-11-27 06:15:00|958.1|953.1|956.7|951.7|958.4|953.4|956.6|951.6|25
1606458000000|2020-11-27 06:20:00|956.6|951.6|957|952|957.3|952.3|956.4|951.4|24
1606458300000|2020-11-27 06:25:00|956.9|951.9|955.9|950.9|957|952|955.9|950.9|31
1606458600000|2020-11-27 06:30:00|956.4|951.4|956.3|951.3|956.8|951.8|956.1|951.1|22
1606458900000|2020-11-27 06:35:00|956.4|951.4|956.7|951.7|956.9|951.9|956.3|951.3|19
1606459200000|2020-11-27 06:40:00|956.8|951.8|957.1|952.1|957.3|952.3|956.7|951.7|27
1606459500000|2020-11-27 06:45:00|956.8|951.8|956.1|951.1|956.8|951.8|955.9|950.9|20
1606459800000|2020-11-27 06:50:00|956.2|951.2|955.9|950.9|956.3|951.3|955.7|950.7|17
1606460100000|2020-11-27 06:55:00|955.8|950.8|956.9|951.9|956.9|951.9|955.8|950.8|36
1606460400000|2020-11-27 07:00:00|956.7|951.7|957.1|952.1|957.3|952.3|956.7|951.7|24
1606460700000|2020-11-27 07:05:00|957|952|956.3|951.3|957|952|956|951|20
1606461000000|2020-11-27 07:10:00|956.4|951.4|957.1|952.1|957.1|952.1|956.4|951.4|50
1606461300000|2020-11-27 07:15:00|957|952|956.2|951.2|957|952|955.9|950.9|29
1606461600000|2020-11-27 07:20:00|956.4|951.4|956.4|951.4|956.6|951.6|956.1|951.1|19
1606461900000|2020-11-27 07:25:00|956.6|951.6|956.6|951.6|957.1|952.1|956.2|951.2|23
1606462200000|2020-11-27 07:30:00|956.5|951.5|956.5|951.5|956.9|951.9|956.4|951.4|22
1606462500000|2020-11-27 07:35:00|956.7|951.7|957.5|952.5|957.6|952.6|956.5|951.5|24
1606462800000|2020-11-27 07:40:00|957.4|952.4|957.6|952.6|957.8|952.8|957.4|952.4|30
1606463100000|2020-11-27 07:45:00|957.7|952.7|958.4|953.4|958.4|953.4|957.4|952.4|25
1606463400000|2020-11-27 07:50:00|958.3|953.3|959.4|954.4|959.7|954.7|958.2|953.2|56
1606463700000|2020-11-27 07:55:00|959.5|954.5|960.7|955.7|960.9|955.9|959.2|954.2|47
1606464000000|2020-11-27 08:00:00|960.8|955.8|961.4|956.4|962|957|960.4|955.4|65
1606464300000|2020-11-27 08:05:00|961.3|956.3|962.9|957.9|963.8|958.8|960.9|955.9|45
1606464600000|2020-11-27 08:10:00|963|958|963.8|958.8|964.5|959.5|962.6|957.6|51
1606464900000|2020-11-27 08:15:00|963.7|958.7|963.8|958.8|964.8|959.8|963|958|67
1606465200000|2020-11-27 08:20:00|963.7|958.7|963.7|958.7|964.1|959.1|963.4|958.4|49
1606465500000|2020-11-27 08:25:00|963.6|958.6|963.3|958.3|964|959|962.9|957.9|51
1606465800000|2020-11-27 08:30:00|963.2|958.2|963.5|958.5|963.5|958.5|962.7|957.7|61
1606466100000|2020-11-27 08:35:00|963.3|958.3|964.4|959.4|964.5|959.5|963.3|958.3|20
1606466400000|2020-11-27 08:40:00|964.5|959.5|965.1|960.1|965.2|960.2|964.4|959.4|23
1606466700000|2020-11-27 08:45:00|965.2|960.2|965.2|960.2|965.8|960.8|965.2|960.2|32
1606467000000|2020-11-27 08:50:00|965.3|960.3|965.3|960.3|965.4|960.4|964.6|959.6|37
1606467300000|2020-11-27 08:55:00|965.2|960.2|965.1|960.1|965.3|960.3|964.8|959.8|26
1606467600000|2020-11-27 09:00:00|965.2|960.2|966.9|961.9|967.3|962.3|965.1|960.1|42
1606467900000|2020-11-27 09:05:00|966.8|961.8|966.9|961.9|967.9|962.9|966.8|961.8|37
1606468200000|2020-11-27 09:10:00|967|962|967.6|962.6|968.9|963.9|966.9|961.9|63
1606468500000|2020-11-27 09:15:00|967.5|962.5|966.3|961.3|967.5|962.5|966.3|961.3|38
1606468800000|2020-11-27 09:20:00|966.4|961.4|966.9|961.9|967.5|962.5|966.3|961.3|32
1606469100000|2020-11-27 09:25:00|967.2|962.2|965.5|960.5|967.4|962.4|964.3|959.3|92
1606469400000|2020-11-27 09:30:00|965.2|960.2|962.7|957.7|965.3|960.3|961.5|956.5|107
1606469700000|2020-11-27 09:35:00|962.6|957.6|961.8|956.8|962.8|957.8|961.5|956.5|60
1606470000000|2020-11-27 09:40:00|961.9|956.9|960.9|955.9|961.9|956.9|960.6|955.6|49
1606470300000|2020-11-27 09:45:00|961.1|956.1|961.7|956.7|962.3|957.3|960.4|955.4|54
1606470600000|2020-11-27 09:50:00|961.8|956.8|961.7|956.7|962.3|957.3|961.7|956.7|28
1606470900000|2020-11-27 09:55:00|961.8|956.8|961.6|956.6|962.2|957.2|961.4|956.4|51
1606471200000|2020-11-27 10:00:00|961.7|956.7|962.5|957.5|962.9|957.9|961.3|956.3|49
1606471500000|2020-11-27 10:05:00|962.6|957.6|964.7|959.7|965.6|960.6|962.5|957.5|102
1606471800000|2020-11-27 10:10:00|964.8|959.8|966.2|961.2|966.4|961.4|964.7|959.7|57
1606472100000|2020-11-27 10:15:00|966.1|961.1|965.6|960.6|966.1|961.1|965.1|960.1|53
1606472400000|2020-11-27 10:20:00|965.4|960.4|965.3|960.3|965.8|960.8|964.8|959.8|49
1606472700000|2020-11-27 10:25:00|965.4|960.4|965.2|960.2|967.7|962|964.9|957.8|73
1606473000000|2020-11-27 10:30:00|965.1|960.1|962.2|957.2|965.2|960.2|962|957|119
1606473300000|2020-11-27 10:35:00|962|957|961.8|956.8|962.2|957.2|959|954|118
1606473600000|2020-11-27 10:40:00|961.9|956.9|963.1|958.1|963.5|958.5|961.4|956.4|65
1606473900000|2020-11-27 10:45:00|963|958|965.3|960.3|965.4|960.4|962.9|957.9|68
1606474200000|2020-11-27 10:50:00|965.4|960.4|964.1|959.1|965.5|960.5|963.3|958.3|76
1606474500000|2020-11-27 10:55:00|963.9|958.9|963.1|958.1|964|959|962.8|957.8|60
1606474800000|2020-11-27 11:00:00|963.2|958.2|962.9|957.9|963.8|958.8|962.9|957.9|50
1606475100000|2020-11-27 11:05:00|962.8|957.8|962.9|957.9|963.4|958.4|962.1|957.1|36
1606475400000|2020-11-27 11:10:00|963.1|958.1|963.7|958.7|963.7|958.7|962.9|957.9|28
1606475700000|2020-11-27 11:15:00|964|959|964.3|959.3|964.6|959.6|963.6|958.6|28
1606476000000|2020-11-27 11:20:00|964.4|959.4|965.3|960.3|965.3|960.3|964.2|959.2|19
1606476300000|2020-11-27 11:25:00|965.2|960.2|965|960|965.9|960.9|964.8|959.8|54
1606476600000|2020-11-27 11:30:00|964.9|959.9|964.8|959.8|965.1|960.1|964.6|959.6|36
1606476900000|2020-11-27 11:35:00|964.5|959.5|963.3|958.3|964.7|959.7|963.3|958.3|39
1606477200000|2020-11-27 11:40:00|963.2|958.2|962.8|957.8|963.7|958.7|962.8|957.8|44
1606477500000|2020-11-27 11:45:00|962.7|957.7|964.1|959.1|964.2|959.2|962.7|957.7|66
1606477800000|2020-11-27 11:50:00|963.8|958.8|962.1|957.1|963.9|958.9|961.9|956.9|60
1606478100000|2020-11-27 11:55:00|961.9|956.9|962.4|957.4|962.7|957.7|961.9|956.9|29
1606478400000|2020-11-27 12:00:00|962.3|957.3|962.9|957.9|963.3|958.3|962.3|957.3|51
1606478700000|2020-11-27 12:05:00|963.1|958.1|965.1|960.1|965.3|960.3|962.8|957.8|99
1606479000000|2020-11-27 12:10:00|965|960|964.4|959.4|965|960|964|959|84
1606479300000|2020-11-27 12:15:00|964.5|959.5|964.9|959.9|965.9|960.9|964.4|959.4|72
1606479600000|2020-11-27 12:20:00|964.8|959.8|964.3|959.3|964.9|959.9|963.2|958.2|46
1606479900000|2020-11-27 12:25:00|964.4|959.4|964.8|959.8|964.8|959.8|963.8|958.8|27
1606480200000|2020-11-27 12:30:00|964.9|959.9|964.8|959.8|965|960|964.3|959.3|10
1606480500000|2020-11-27 12:35:00|964.9|959.9|966.4|961.4|966.7|961.7|964.9|959.9|34
1606480800000|2020-11-27 12:40:00|966.5|961.5|966.6|961.6|966.8|961.8|965.9|960.9|33
1606481100000|2020-11-27 12:45:00|966.5|961.5|966|961|966.5|961.5|966|961|27
1606481400000|2020-11-27 12:50:00|966.1|961.1|965.8|960.8|966.2|961.2|965.6|960.6|52
1606481700000|2020-11-27 12:55:00|965.9|960.9|965.1|960.1|966|961|964.6|959.6|29
1606482000000|2020-11-27 13:00:00|965.2|960.2|964.6|959.6|965.2|960.2|963.4|958.4|89
1606482300000|2020-11-27 13:05:00|964.5|959.5|962.4|957.4|964.9|959.9|962.4|957.4|111
1606482600000|2020-11-27 13:10:00|962.5|957.5|959.3|954.3|962.5|957.5|958.1|953.1|299
1606482900000|2020-11-27 13:15:00|959.2|954.2|963.3|958.3|964.3|959.3|958.5|953.5|230
1606483200000|2020-11-27 13:20:00|961.4|956.4|961.3|956.3|962.9|957.9|959.5|954.5|201
1606483500000|2020-11-27 13:25:00|961.2|956.2|962.2|957.2|962.9|957.9|959.8|954.8|230
1606483800000|2020-11-27 13:30:00|962.1|957.1|959|954|963.3|958.3|957.8|952.8|254
1606484100000|2020-11-27 13:35:00|958.9|953.9|961|956|961.4|956.4|958.9|953.9|223
1606484400000|2020-11-27 13:40:00|960.8|955.8|958.8|953.8|960.8|955.8|958.7|953.7|143
1606484700000|2020-11-27 13:45:00|959|954|960.9|955.9|962.4|957.4|958.8|953.8|168
1606485000000|2020-11-27 13:50:00|960.6|955.6|957.6|952.6|961.2|956.2|957.3|952.3|150
1606485300000|2020-11-27 13:55:00|957.7|952.7|952.6|947.6|957.7|952.7|952.4|947.4|274
1606485600000|2020-11-27 14:00:00|952.7|947.7|953.1|948.1|954|949|951.7|946.7|208
1606485900000|2020-11-27 14:05:00|952.9|947.9|956.3|951.3|957.1|952.1|952.4|947.4|202
1606486200000|2020-11-27 14:10:00|956.2|951.2|952.8|947.8|956.8|951.8|951.8|946.8|174
1606486500000|2020-11-27 14:15:00|952.7|947.7|951.8|946.8|953.7|948.7|950.8|945.8|198
1606486800000|2020-11-27 14:20:00|951.7|946.7|952.5|947.5|952.6|947.6|950.8|945.8|120
1606487100000|2020-11-27 14:25:00|952.4|947.4|953.9|948.9|955.5|950.5|951.9|946.9|112
1606487400000|2020-11-27 14:30:00|954.1|949.1|958.9|953.9|959.6|954.6|953.1|948.1|254
1606487700000|2020-11-27 14:35:00|958.8|953.8|963.4|958.4|963.8|958.8|958.2|953.2|238
1606488000000|2020-11-27 14:40:00|963.5|958.5|964.1|959.1|964.3|959.3|961.4|956.4|197
1606488300000|2020-11-27 14:45:00|964.2|959.2|961.7|956.7|967.1|962.1|961.6|956.6|253
1606488600000|2020-11-27 14:50:00|961.8|956.8|966.2|961.2|966.2|961.2|961.8|956.8|148
1606488900000|2020-11-27 14:55:00|966.3|961.3|965.7|960.7|966.7|961.7|964.5|959.5|146
1606489200000|2020-11-27 15:00:00|965.6|960.6|965.2|960.2|967.1|962.1|964.1|959.1|195
1606489500000|2020-11-27 15:05:00|965.3|960.3|967|962|967.7|962.7|965.1|960.1|149
1606489800000|2020-11-27 15:10:00|966.9|961.9|968.9|963.9|969.2|964.2|965.7|960.7|110
1606490100000|2020-11-27 15:15:00|968.8|963.8|967.4|962.4|969.3|964.3|967.1|962.1|114
1606490400000|2020-11-27 15:20:00|967.5|962.5|970.8|965.8|971|966|967.1|962.1|132
1606490700000|2020-11-27 15:25:00|970.9|965.9|970.8|965.8|972.3|967.3|969|964|133
1606491000000|2020-11-27 15:30:00|970.7|965.7|972.8|967.8|973.3|968.3|969.9|964.9|160
1606491300000|2020-11-27 15:35:00|972.7|967.7|973|968|974|969|972.1|967.1|107
1606491600000|2020-11-27 15:40:00|972.7|967.7|971.6|966.6|973.2|968.2|970.8|965.8|128
1606491900000|2020-11-27 15:45:00|971.7|966.7|970.6|965.6|972.1|967.1|970.4|965.4|126
1606492200000|2020-11-27 15:50:00|970.7|965.7|969.7|964.7|970.7|965.7|969.6|964.6|99
1606492500000|2020-11-27 15:55:00|970|965|970.3|965.3|970.8|965.8|969.6|964.6|102
1606492800000|2020-11-27 16:00:00|970.2|965.2|974.3|969.3|974.5|969.5|970.2|965.2|124
1606493100000|2020-11-27 16:05:00|974.4|969.4|973|968|974.6|969.6|972.4|967.4|96
1606493400000|2020-11-27 16:10:00|972.8|967.8|974.7|969.7|975|970|972.8|967.8|104
1606493700000|2020-11-27 16:15:00|974.6|969.6|974.9|969.9|974.9|969.9|974.1|969.1|85
1606494000000|2020-11-27 16:20:00|974.7|969.7|974.5|969.5|975.1|970.1|974|969|61
1606494300000|2020-11-27 16:25:00|974.4|969.4|974.9|969.9|975.1|970.1|973.7|968.7|54
1606494600000|2020-11-27 16:30:00|975|970|975.3|970.3|975.4|970.4|974.6|969.6|70
1606494900000|2020-11-27 16:35:00|975.4|970.4|974.8|969.8|975.4|970.4|974.2|969.2|99
1606495200000|2020-11-27 16:40:00|974.9|969.9|972.1|967.1|975.1|970.1|971.6|966.6|87
1606495500000|2020-11-27 16:45:00|972|967|970.9|965.9|972|967|970.3|965.3|95
1606495800000|2020-11-27 16:50:00|971|966|970.4|965.4|971.1|966.1|969.7|964.7|59
1606496100000|2020-11-27 16:55:00|970.7|965.7|968.6|963.6|971|966|968.4|963.4|86
1606496400000|2020-11-27 17:00:00|968.8|963.8|967.8|962.8|968.8|963.8|966|961|154
1606496700000|2020-11-27 17:05:00|967.7|962.7|968.5|963.5|968.8|963.8|967|962|75
1606497000000|2020-11-27 17:10:00|968.6|963.6|969.5|964.5|969.8|964.8|968.6|963.6|64
1606497300000|2020-11-27 17:15:00|969.4|964.4|968.5|963.5|969.5|964.5|967.6|962.6|51
1606497600000|2020-11-27 17:20:00|968.4|963.4|967.5|962.5|968.4|963.4|967|962|73
1606497900000|2020-11-27 17:25:00|967.6|962.6|967.6|962.6|967.8|962.8|966.9|961.9|31
1606498200000|2020-11-27 17:30:00|967.9|962.9|968.2|963.2|968.6|963.6|967.1|962.1|28
1606498500000|2020-11-27 17:35:00|968.4|963.4|968.4|963.4|969.2|964.2|968.3|963.3|59
1606498800000|2020-11-27 17:40:00|968.2|963.2|971.1|966.1|971.1|966.1|968.2|963.2|55
1606499100000|2020-11-27 17:45:00|970.9|965.9|970.9|965.9|970.9|965.9|967.8|962.8|68
1606499400000|2020-11-27 17:50:00|971.1|966.1|971.1|966.1|971.2|966.2|969.9|964.9|27
1606499700000|2020-11-27 17:55:00|970.9|965.9|971.3|966.3|971.6|966.6|970.9|965.9|17
1606500000000|2020-11-27 18:00:00|971.5|966.5|970.5|965.5|971.5|966.5|970.5|965.5|24
1606500300000|2020-11-27 18:05:00|970.7|965.7|970|965|970.7|965.7|969.6|964.6|8
1606500600000|2020-11-27 18:10:00|969.9|964.9|971.4|966.4|972.2|967.2|969.9|964.9|19
1606500900000|2020-11-27 18:15:00|971.9|966.9|971.5|966.5|971.9|966.9|970.9|965.9|24
1606501200000|2020-11-27 18:20:00|970.9|965.9|970.5|965.5|971.7|966.7|970.5|965.5|29
1606501500000|2020-11-27 18:25:00|970.2|965.2|969.7|964.7|970.3|965.3|969.6|964.6|18
1606501800000|2020-11-27 18:30:00|969.9|964.9|970.2|965.2|970.6|965.6|969.9|964.9|10
1606502100000|2020-11-27 18:35:00|970.4|965.4|970.6|965.6|970.8|965.8|970.4|965.4|14
1606502400000|2020-11-27 18:40:00|970.7|965.7|973|968|973|968|970.7|965.7|29
1606690800000|2020-11-29 23:00:00|979.6|961.6|974.7|969.7|979.7|969.7|971.7|960.3|73
1606691100000|2020-11-29 23:05:00|974.6|969.6|970.4|965.4|974.9|969.9|970.1|965.1|37
1606691400000|2020-11-29 23:10:00|970.6|965.6|970.6|965.6|971.4|966.4|970.4|965.4|34
1606691700000|2020-11-29 23:15:00|970.5|965.5|970.7|965.7|972.2|967.2|970.5|965.5|39
1606692000000|2020-11-29 23:20:00|970.8|965.8|971.2|966.2|971.3|966.3|970.3|965.3|31
1606692300000|2020-11-29 23:25:00|971.3|966.3|972|967|972.1|967.1|971|966|28
1606692600000|2020-11-29 23:30:00|972.1|967.1|971.6|966.6|972.1|967.1|971.4|966.4|22
1606692900000|2020-11-29 23:35:00|971.5|966.5|972.1|967.1|972.1|967.1|970.6|965.6|31
1606693200000|2020-11-29 23:40:00|972.2|967.2|972|967|972.3|967.3|971.9|966.9|25
1606693500000|2020-11-29 23:45:00|971.8|966.8|973.7|968.7|973.8|968.8|971.8|966.8|27
1606693800000|2020-11-29 23:50:00|973.9|968.9|973.3|968.3|973.9|968.9|973|968|32
1606694100000|2020-11-29 23:55:00|973.2|968.2|972.7|967.7|973.8|968.8|972.6|967.6|34
1606694400000|2020-11-30 00:00:00|972.8|967.8|972.9|967.9|973.6|968.6|972|967|97
1606694700000|2020-11-30 00:05:00|972.7|967.7|971.9|966.9|972.7|967.7|971.4|966.4|64
1606695000000|2020-11-30 00:10:00|971.8|966.8|972.9|967.9|972.9|967.9|971.6|966.6|42
1606695300000|2020-11-30 00:15:00|973.1|968.1|974.3|969.3|974.6|969.6|972.6|967.6|73
1606695600000|2020-11-30 00:20:00|974.4|969.4|970.6|965.6|974.6|969.6|970.4|965.4|84
1606695900000|2020-11-30 00:25:00|970.8|965.8|969.5|964.5|971|966|968.4|963.4|78
1606696200000|2020-11-30 00:30:00|969.6|964.6|969.9|964.9|969.9|964.9|968.5|963.5|65
1606696500000|2020-11-30 00:35:00|970|965|972|967|972.7|967.7|970|965|41
1606696800000|2020-11-30 00:40:00|971.9|966.9|972.1|967.1|972.2|967.2|970.6|965.6|53
1606697100000|2020-11-30 00:45:00|971.8|966.8|972.1|967.1|972.4|967.4|970.8|965.8|41
1606697400000|2020-11-30 00:50:00|971.7|966.7|972.1|967.1|972.3|967.3|971.6|966.6|23
1606697700000|2020-11-30 00:55:00|972|967|971.9|966.9|972.3|967.3|971|966|34
1606698000000|2020-11-30 01:00:00|971.6|966.6|973.5|968.5|973.7|968.7|971.5|966.5|148
1606698300000|2020-11-30 01:05:00|973.7|968.7|970.6|965.6|973.7|968.7|969.6|964.6|110
1606698600000|2020-11-30 01:10:00|970.7|965.7|970|965|970.8|965.8|969.5|964.5|94
1606698900000|2020-11-30 01:15:00|969.9|964.9|971.1|966.1|971.3|966.3|969.9|964.9|49
1606699200000|2020-11-30 01:20:00|971.5|966.5|971.4|966.4|971.7|966.7|970.5|965.5|47
1606699500000|2020-11-30 01:25:00|971.2|966.2|970.2|965.2|971.5|966.5|969.9|964.9|68
1606699800000|2020-11-30 01:30:00|970.3|965.3|970.5|965.5|970.9|965.9|969.6|964.6|86
1606700100000|2020-11-30 01:35:00|970.4|965.4|970.4|965.4|971.1|966.1|969.9|964.9|60
1606700400000|2020-11-30 01:40:00|970.5|965.5|970.5|965.5|970.7|965.7|969.8|964.8|56
1606700700000|2020-11-30 01:45:00|970.4|965.4|970|965|970.7|965.7|969.6|964.6|52
1606701000000|2020-11-30 01:50:00|969.8|964.8|970.3|965.3|970.3|965.3|969.3|964.3|30
1606701300000|2020-11-30 01:55:00|970.2|965.2|971.6|966.6|971.6|966.6|970.2|965.2|82
1606701600000|2020-11-30 02:00:00|971.8|966.8|971.4|966.4|971.9|966.9|970.7|965.7|65
1606701900000|2020-11-30 02:05:00|971.5|966.5|971.3|966.3|971.9|966.9|971.2|966.2|33
1606702200000|2020-11-30 02:10:00|971.2|966.2|970.7|965.7|971.5|966.5|970.4|965.4|58
1606702500000|2020-11-30 02:15:00|970.8|965.8|968.8|963.8|970.8|965.8|968.7|963.7|62
1606702800000|2020-11-30 02:20:00|968.9|963.9|969.5|964.5|969.5|964.5|968.8|963.8|35
1606703100000|2020-11-30 02:25:00|969.3|964.3|969|964|969.5|964.5|969|964|30
1606703400000|2020-11-30 02:30:00|968.9|963.9|966.7|961.7|969|964|966.3|961.3|168
1606703700000|2020-11-30 02:35:00|966.9|961.9|967.1|962.1|967.5|962.5|966|961|98
1606704000000|2020-11-30 02:40:00|967.3|962.3|967.1|962.1|967.9|962.9|966.6|961.6|61
1606704300000|2020-11-30 02:45:00|967|962|966.7|961.7|967|962|965.4|960.4|78
1606704600000|2020-11-30 02:50:00|966.6|961.6|964.1|959.1|966.6|961.6|963.7|958.7|121
1606704900000|2020-11-30 02:55:00|964.2|959.2|962.4|957.4|964.7|959.7|962.3|957.3|247
1606705200000|2020-11-30 03:00:00|962.7|957.7|962.8|957.8|963.4|958.4|960.1|955.1|272
1606705500000|2020-11-30 03:05:00|962.7|957.7|965.4|960.4|965.7|960.7|962.7|957.7|123
1606705800000|2020-11-30 03:10:00|965.3|960.3|965.6|960.6|965.8|960.8|963.6|958.6|147
1606706100000|2020-11-30 03:15:00|965.5|960.5|964.3|959.3|965.5|960.5|964.2|959.2|111
1606706400000|2020-11-30 03:20:00|964.4|959.4|963.5|958.5|965|960|963.2|958.2|96
1606706700000|2020-11-30 03:25:00|963.4|958.4|964.5|959.5|964.7|959.7|963.3|958.3|179
1606707000000|2020-11-30 03:30:00|964.4|959.4|964.6|959.6|965.4|960.4|964|959|99
1606707300000|2020-11-30 03:35:00|964.5|959.5|964.1|959.1|964.9|959.9|964.1|959.1|63
1606707600000|2020-11-30 03:40:00|964|959|963.8|958.8|964.1|959.1|963.6|958.6|29
1606707900000|2020-11-30 03:45:00|963.9|958.9|963.9|958.9|964.3|959.3|963.7|958.7|20
1606708200000|2020-11-30 03:50:00|964|959|964.8|959.8|964.8|959.8|963.7|958.7|32
1606708500000|2020-11-30 03:55:00|964.6|959.6|965.3|960.3|965.6|960.6|964.3|959.3|41
1606708800000|2020-11-30 04:00:00|965.2|960.2|965.8|960.8|965.8|960.8|965|960|18
1606709100000|2020-11-30 04:05:00|965.7|960.7|965.2|960.2|966.1|961.1|964.6|959.6|42
1606709400000|2020-11-30 04:10:00|965.1|960.1|964.4|959.4|965.5|960.5|964.2|959.2|48
1606709700000|2020-11-30 04:15:00|964.5|959.5|965.6|960.6|965.6|960.6|964|959|34
1606710000000|2020-11-30 04:20:00|965.5|960.5|964.9|959.9|965.7|960.7|964.7|959.7|41
1606710300000|2020-11-30 04:25:00|965|960|963.4|958.4|965|960|962.3|957.3|74
1606710600000|2020-11-30 04:30:00|963.3|958.3|963.2|958.2|963.8|958.8|963|958|39
1606710900000|2020-11-30 04:35:00|963.3|958.3|963.6|958.6|963.9|958.9|963.2|958.2|40
1606711200000|2020-11-30 04:40:00|963.5|958.5|962.8|957.8|963.8|958.8|962.8|957.8|29
1606711500000|2020-11-30 04:45:00|962.9|957.9|963.1|958.1|963.1|958.1|962.4|957.4|24
1606711800000|2020-11-30 04:50:00|963.2|958.2|962.8|957.8|963.8|958.8|962.4|957.4|30
1606712100000|2020-11-30 04:55:00|962.7|957.7|962.3|957.3|963.3|958.3|962.2|957.2|41
1606712400000|2020-11-30 05:00:00|962.4|957.4|963.1|958.1|963.1|958.1|962.2|957.2|30
1606712700000|2020-11-30 05:05:00|963.2|958.2|961.4|956.4|963.2|958.2|961.4|956.4|62
1606713000000|2020-11-30 05:10:00|961.5|956.5|959.6|954.6|961.8|956.8|959.6|954.6|79
1606713300000|2020-11-30 05:15:00|959.5|954.5|959.8|954.8|959.9|954.9|958.3|953.3|113
1606713600000|2020-11-30 05:20:00|959.9|954.9|961.5|956.5|961.7|956.7|959.8|954.8|52
1606713900000|2020-11-30 05:25:00|961.8|956.8|961.1|956.1|961.8|956.8|960.6|955.6|49
1606714200000|2020-11-30 05:30:00|960.9|955.9|961.4|956.4|962.3|957.3|959.7|954.7|242
1606714500000|2020-11-30 05:35:00|961.3|956.3|961.6|956.6|962.2|957.2|961.1|956.1|110
1606714800000|2020-11-30 05:40:00|961.7|956.7|961.2|956.2|962.2|957.2|960.5|955.5|113
1606715100000|2020-11-30 05:45:00|961.3|956.3|961|956|961.8|956.8|960.8|955.8|89
1606715400000|2020-11-30 05:50:00|960.9|955.9|960.6|955.6|961|956|959.7|954.7|105
1606715700000|2020-11-30 05:55:00|960.7|955.7|960.6|955.6|961.6|956.6|960.3|955.3|115
1606716000000|2020-11-30 06:00:00|960.4|955.4|959.6|954.6|961|956|959.2|954.2|70
1606716300000|2020-11-30 06:05:00|959.4|954.4|959.6|954.6|960.3|955.3|959.3|954.3|83
1606716600000|2020-11-30 06:10:00|959.4|954.4|959.4|954.4|959.4|954.4|958.8|953.8|79
1606716900000|2020-11-30 06:15:00|959.3|954.3|957.6|952.6|959.8|954.8|957.6|952.6|82
1606717200000|2020-11-30 06:20:00|957.4|952.4|957.8|952.8|958.2|953.2|957.3|952.3|51
1606717500000|2020-11-30 06:25:00|957.9|952.9|959.7|954.7|959.8|954.8|957.9|952.9|75
1606717800000|2020-11-30 06:30:00|959.6|954.6|959.8|954.8|960.2|955.2|959.4|954.4|85
1606718100000|2020-11-30 06:35:00|959.6|954.6|960.4|955.4|960.6|955.6|959.5|954.5|130
1606718400000|2020-11-30 06:40:00|960.3|955.3|960.6|955.6|960.7|955.7|959.7|954.7|108
1606718700000|2020-11-30 06:45:00|960.7|955.7|962.1|957.1|962.2|957.2|960.3|955.3|98
1606719000000|2020-11-30 06:50:00|962|957|961.7|956.7|962.7|957.7|961.6|956.6|94
1606719300000|2020-11-30 06:55:00|961.8|956.8|960.3|955.3|961.9|956.9|960.2|955.2|109
1606719600000|2020-11-30 07:00:00|960.4|955.4|960.9|955.9|961|956|959.6|954.6|104
1606719900000|2020-11-30 07:05:00|960.8|955.8|961.4|956.4|961.4|956.4|960.5|955.5|80
1606720200000|2020-11-30 07:10:00|961.6|956.6|961.9|956.9|962|957|961.3|956.3|89
1606720500000|2020-11-30 07:15:00|961.8|956.8|963.6|958.6|963.8|958.8|961.7|956.7|97
1606720800000|2020-11-30 07:20:00|963.5|958.5|962.1|957.1|963.6|958.6|961.8|956.8|95
1606721100000|2020-11-30 07:25:00|962.3|957.3|962.3|957.3|963|958|961.5|956.5|70
1606721400000|2020-11-30 07:30:00|962.2|957.2|961.7|956.7|962.3|957.3|961.6|956.6|59
1606721700000|2020-11-30 07:35:00|961.6|956.6|962.7|957.7|962.9|957.9|961.4|956.4|40
1606722000000|2020-11-30 07:40:00|962.6|957.6|962.2|957.2|962.6|957.6|961.5|956.5|58
1606722300000|2020-11-30 07:45:00|962.3|957.3|962.9|957.9|963.2|958.2|961.3|956.3|78
1606722600000|2020-11-30 07:50:00|962.8|957.8|964.4|959.4|964.5|959.5|962.8|957.8|121
1606722900000|2020-11-30 07:55:00|964.6|959.6|963.7|958.7|964.8|959.8|963.3|958.3|91
1606723200000|2020-11-30 08:00:00|963.8|958.8|962.6|957.6|964.3|959.3|961.9|956.9|109
1606723500000|2020-11-30 08:05:00|962.7|957.7|961.6|956.6|962.9|957.9|961.5|956.5|89
1606723800000|2020-11-30 08:10:00|961.5|956.5|962.9|957.9|963.3|958.3|960.5|955.5|84
1606724100000|2020-11-30 08:15:00|962.8|957.8|961.9|956.9|963.5|958.5|961.7|956.7|99
1606724400000|2020-11-30 08:20:00|962|957|965.8|960.8|966.1|961.1|962|957|138
1606724700000|2020-11-30 08:25:00|965.6|960.6|965.6|960.6|966.1|961.1|965.3|960.3|103
1606725000000|2020-11-30 08:30:00|965.5|960.5|965.6|960.6|966.2|961.2|965|960|129
1606725300000|2020-11-30 08:35:00|965.5|960.5|964.7|959.7|966.2|961.2|964.6|959.6|72
1606725600000|2020-11-30 08:40:00|964.8|959.8|965.5|960.5|965.6|960.6|964.8|959.8|51
1606725900000|2020-11-30 08:45:00|965.7|960.7|964.6|959.6|965.7|960.7|964.3|959.3|113
1606726200000|2020-11-30 08:50:00|964.5|959.5|963.1|958.1|965.1|960.1|963.1|958.1|88
1606726500000|2020-11-30 08:55:00|962.9|957.9|963.2|958.2|964.2|959.2|961.9|956.9|105
1606726800000|2020-11-30 09:00:00|963.1|958.1|962.9|957.9|963.9|958.9|962.6|957.6|55
1606727100000|2020-11-30 09:05:00|963.1|958.1|962.8|957.8|963.7|958.7|962.5|957.5|101
1606727400000|2020-11-30 09:10:00|962.9|957.9|962.1|957.1|963.1|958.1|961.3|956.3|64
1606727700000|2020-11-30 09:15:00|962|957|962.4|957.4|963.1|958.1|961.9|956.9|99
1606728000000|2020-11-30 09:20:00|962.3|957.3|962.3|957.3|963|958|962|957|44
1606728300000|2020-11-30 09:25:00|962.5|957.5|963.1|958.1|963.2|958.2|962.5|957.5|41
1606728600000|2020-11-30 09:30:00|962.9|957.9|964.3|959.3|964.7|959.7|962.9|957.9|47
1606728900000|2020-11-30 09:35:00|964.5|959.5|965.3|960.3|965.4|960.4|963.5|958.5|94
1606729200000|2020-11-30 09:40:00|965.5|960.5|966.8|961.8|966.8|961.8|965.1|960.1|65
1606729500000|2020-11-30 09:45:00|966.7|961.7|965.2|960.2|966.7|961.7|965.2|960.2|72
1606729800000|2020-11-30 09:50:00|965.3|960.3|965.2|960.2|965.8|960.8|964.5|959.5|134
1606730100000|2020-11-30 09:55:00|965.3|960.3|964.3|959.3|965.7|960.7|964.1|959.1|69
1606730400000|2020-11-30 10:00:00|964.4|959.4|963.1|958.1|964.5|959.5|963|958|82
1606730700000|2020-11-30 10:05:00|963.2|958.2|960.3|955.3|963.2|958.2|960.2|955.2|83
1606731000000|2020-11-30 10:10:00|960.2|955.2|960.4|955.4|960.7|955.7|959.5|954.5|120
1606731300000|2020-11-30 10:15:00|960.5|955.5|960.4|955.4|960.8|955.8|960|955|77
1606731600000|2020-11-30 10:20:00|960.5|955.5|960.8|955.8|961.1|956.1|960|955|86
1606731900000|2020-11-30 10:25:00|960.9|955.9|960.5|955.5|960.9|955.9|960.3|955.3|55
1606732200000|2020-11-30 10:30:00|960.3|955.3|960.5|955.5|960.7|955.7|960.1|955.1|82
1606732500000|2020-11-30 10:35:00|960.6|955.6|960.4|955.4|960.6|955.6|960.2|955.2|79
1606732800000|2020-11-30 10:40:00|960.5|955.5|960.5|955.5|960.7|955.7|960.1|955.1|53
1606733100000|2020-11-30 10:45:00|960.6|955.6|960.4|955.4|960.9|955.9|960.3|955.3|61
1606733400000|2020-11-30 10:50:00|960.3|955.3|960.3|955.3|960.7|955.7|959.6|954.6|151
1606733700000|2020-11-30 10:55:00|960.2|955.2|960.9|955.9|961.1|956.1|960.2|955.2|86
1606734000000|2020-11-30 11:00:00|961.1|956.1|962.5|957.5|962.7|957.7|960.7|955.7|90
1606734300000|2020-11-30 11:05:00|962.4|957.4|965.5|960.5|965.5|960.5|962.3|957.3|73
1606734600000|2020-11-30 11:10:00|965.4|960.4|965.7|960.7|966.5|961.5|965.4|960.4|62
1606734900000|2020-11-30 11:15:00|965.6|960.6|967.4|962.4|967.8|962.8|965.6|960.6|55
1606735200000|2020-11-30 11:20:00|967.5|962.5|967.5|962.5|967.7|962.7|966.9|961.9|59
1606735500000|2020-11-30 11:25:00|967.6|962.6|966.9|961.9|968.1|963.1|966.9|961.9|63
1606735800000|2020-11-30 11:30:00|966.8|961.8|965.4|960.4|966.9|961.9|965.1|960.1|102
1606736100000|2020-11-30 11:35:00|965.3|960.3|965.5|960.5|965.7|960.7|964.9|959.9|88
1606736400000|2020-11-30 11:40:00|965.7|960.7|965.7|960.7|966.7|961.7|965.3|960.3|74
1606736700000|2020-11-30 11:45:00|965.8|960.8|965.4|960.4|965.9|960.9|965.2|960.2|54
1606737000000|2020-11-30 11:50:00|965.3|960.3|964.5|959.5|965.3|960.3|964.2|959.2|75
1606737300000|2020-11-30 11:55:00|964.4|959.4|964.6|959.6|965.7|960.7|964.3|959.3|84
1606737600000|2020-11-30 12:00:00|964.7|959.7|966.9|961.9|967.1|962.1|964.5|959.5|137
1606737900000|2020-11-30 12:05:00|966.8|961.8|969.2|964.2|969.8|964.8|966|961|112
1606738200000|2020-11-30 12:10:00|969.5|964.5|970.4|965.4|971|966|969.2|964.2|111
1606738500000|2020-11-30 12:15:00|970.6|965.6|971.4|966.4|972|967|970.3|965.3|108
1606738800000|2020-11-30 12:20:00|971.3|966.3|972|967|972.1|967.1|971.1|966.1|91
1606739100000|2020-11-30 12:25:00|971.9|966.9|972.1|967.1|972.3|967.3|971.7|966.7|79
1606739400000|2020-11-30 12:30:00|972|967|971.3|966.3|974.2|967.2|971|964.2|83
1606739700000|2020-11-30 12:35:00|971.2|966.2|971.1|966.1|971.3|966.3|969.7|964.7|87
1606740000000|2020-11-30 12:40:00|971.2|966.2|971.7|966.7|972.4|967.4|970.7|965.7|75
1606740300000|2020-11-30 12:45:00|971.8|966.8|970.8|965.8|971.9|966.9|969.7|964.7|120
1606740600000|2020-11-30 12:50:00|970.7|965.7|969.7|964.7|970.9|965.9|969.7|964.7|137
1606740900000|2020-11-30 12:55:00|969.8|964.8|970.7|965.7|970.8|965.8|969.1|964.1|62
1606741200000|2020-11-30 13:00:00|970.8|965.8|974.9|969.9|976.9|971.9|970.5|965.5|259
1606741500000|2020-11-30 13:05:00|975|970|977.2|972.2|978.4|973.4|974.9|969.9|179
1606741800000|2020-11-30 13:10:00|977.1|972.1|977.8|972.8|978.4|973.4|976.6|971.6|168
1606742100000|2020-11-30 13:15:00|977.9|972.9|978.4|973.4|978.5|973.5|977.4|972.4|178
1606742400000|2020-11-30 13:20:00|978.2|973.2|978.2|973.2|978.4|973.4|976.9|971.9|247
1606742700000|2020-11-30 13:25:00|978.3|973.3|981.4|976.4|981.4|976.4|977.6|972.6|182
1606743000000|2020-11-30 13:30:00|981.6|976.6|982|977|983.1|978.1|980.2|975.2|178
1606743300000|2020-11-30 13:35:00|981.9|976.9|980.6|975.6|983.1|978.1|979.9|974.9|177
1606743600000|2020-11-30 13:40:00|980.3|975.3|978.3|973.3|981.9|976.9|977.6|972.6|172
1606743900000|2020-11-30 13:45:00|978.4|973.4|978.3|973.3|979|974|977.5|972.5|163
1606744200000|2020-11-30 13:50:00|978.2|973.2|980.1|975.1|980.9|975.9|977.8|972.8|171
1606744500000|2020-11-30 13:55:00|979.9|974.9|981.1|976.1|981.3|976.3|979.3|974.3|134
1606744800000|2020-11-30 14:00:00|981|976|982.2|977.2|982.9|977.9|980.1|975.1|171
1606745100000|2020-11-30 14:05:00|982.4|977.4|979|974|982.9|977.9|979|974|119
1606745400000|2020-11-30 14:10:00|979.1|974.1|981.7|976.7|982.1|977.1|979.1|974.1|126
1606745700000|2020-11-30 14:15:00|981.8|976.8|979.6|974.6|982.1|977.1|979.5|974.5|154
1606746000000|2020-11-30 14:20:00|979.8|974.8|980.1|975.1|981.5|976.5|979.2|974.2|145
1606746300000|2020-11-30 14:25:00|980|975|981.7|976.7|981.9|976.9|979.8|974.8|129
1606746600000|2020-11-30 14:30:00|981.6|976.6|980.8|975.8|982.8|977.8|980.3|975.3|285
1606746900000|2020-11-30 14:35:00|980.9|975.9|980.7|975.7|980.9|975.9|979.1|974.1|237
1606747200000|2020-11-30 14:40:00|980.6|975.6|976.6|971.6|980.7|975.7|976.5|971.5|193
1606747500000|2020-11-30 14:45:00|976.7|971.7|976.4|971.4|978.9|973.9|976.3|971.3|192
1606747800000|2020-11-30 14:50:00|976.5|971.5|980|975|980|975|976.4|971.4|182
1606748100000|2020-11-30 14:55:00|980.2|975.2|981.8|976.8|982.2|977.2|979.6|974.6|146
1606748400000|2020-11-30 15:00:00|981.7|976.7|983.2|978.2|983.3|978.3|980.4|975.4|268
1606748700000|2020-11-30 15:05:00|983|978|982.9|977.9|983.9|978.9|981.3|976.3|269
1606749000000|2020-11-30 15:10:00|982.8|977.8|982.7|977.7|983.8|978.8|982|977|205
1606749300000|2020-11-30 15:15:00|982.6|977.6|981.8|976.8|983.2|978.2|981.3|976.3|170
1606749600000|2020-11-30 15:20:00|981.7|976.7|979.8|974.8|981.8|976.8|979.6|974.6|135
1606749900000|2020-11-30 15:25:00|979.9|974.9|976.9|971.9|980.3|975.3|976.5|971.5|147
1606750200000|2020-11-30 15:30:00|977|972|975.3|970.3|978.3|973.3|974.9|969.9|239
1606750500000|2020-11-30 15:35:00|975.1|970.1|974.6|969.6|976.2|971.2|974.2|969.2|156
1606750800000|2020-11-30 15:40:00|974.4|969.4|972.4|967.4|974.5|969.5|972.4|967.4|175
1606751100000|2020-11-30 15:45:00|972.3|967.3|972|967|973.1|968.1|969.5|964.5|281
1606751400000|2020-11-30 15:50:00|972.1|967.1|973.5|968.5|974.4|969.4|971.7|966.7|173
1606751700000|2020-11-30 15:55:00|973.6|968.6|972.7|967.7|974.2|969.2|970.7|965.7|181
1606752000000|2020-11-30 16:00:00|972.8|967.8|971.2|966.2|972.9|967.9|970.5|965.5|233
1606752300000|2020-11-30 16:05:00|971.1|966.1|967.2|962.2|971.3|966.3|966.7|961.7|185
1606752600000|2020-11-30 16:10:00|967|962|966.4|961.4|967.1|962.1|965.6|960.6|186
1606752900000|2020-11-30 16:15:00|966.5|961.5|967.9|962.9|969|964|965.6|960.6|162
1606753200000|2020-11-30 16:20:00|968|963|966.9|961.9|968.4|963.4|966.6|961.6|223
1606753500000|2020-11-30 16:25:00|966.7|961.7|966.8|961.8|968|963|966.1|961.1|199
1606753800000|2020-11-30 16:30:00|966.1|961.1|967.7|962.7|967.9|962.9|966.1|961.1|150
1606754100000|2020-11-30 16:35:00|967.9|962.9|972.5|967.5|972.5|967.5|967.9|962.9|143
1606754400000|2020-11-30 16:40:00|972.3|967.3|971.3|966.3|973.5|968.5|971.3|966.3|161
1606754700000|2020-11-30 16:45:00|971.4|966.4|973|968|973.4|968.4|971.3|966.3|134
1606755000000|2020-11-30 16:50:00|973.1|968.1|972.5|967.5|973.7|968.7|972|967|90
1606755300000|2020-11-30 16:55:00|972.4|967.4|972.7|967.7|974|969|972.4|967.4|89
1606755600000|2020-11-30 17:00:00|972.9|967.9|973.5|968.5|973.9|968.9|972.7|967.7|108
1606755900000|2020-11-30 17:05:00|973.4|968.4|973.3|968.3|974.4|969.4|972.6|967.6|141
1606756200000|2020-11-30 17:10:00|973.4|968.4|974.4|969.4|974.4|969.4|972.9|967.9|64
1606756500000|2020-11-30 17:15:00|974.3|969.3|975.1|970.1|975.8|970.8|974|969|73
1606756800000|2020-11-30 17:20:00|975.2|970.2|974.6|969.6|975.7|970.7|973|968|91
1606757100000|2020-11-30 17:25:00|974.7|969.7|974.1|969.1|974.9|969.9|974|969|92
1606757400000|2020-11-30 17:30:00|974|969|975.6|970.6|976.2|971.2|973.9|968.9|90
1606757700000|2020-11-30 17:35:00|975.9|970.9|977.6|972.6|977.8|972.8|975.7|970.7|101
1606758000000|2020-11-30 17:40:00|977.7|972.7|977.7|972.7|978.5|973.5|977.1|972.1|132
1606758300000|2020-11-30 17:45:00|977.5|972.5|979.8|974.8|979.8|974.8|977.5|972.5|90
1606758600000|2020-11-30 17:50:00|979.7|974.7|980|975|980.7|975.7|979.7|974.7|80
1606758900000|2020-11-30 17:55:00|980.1|975.1|979.8|974.8|980.5|975.5|979.6|974.6|103
1606759200000|2020-11-30 18:00:00|979.6|974.6|964.5|959.5|979.7|974.7|963.5|958.5|494
1606759500000|2020-11-30 18:05:00|964.6|959.6|968.7|963.7|969.2|964.2|964.6|959.6|189
1606759800000|2020-11-30 18:10:00|968.8|963.8|969.1|964.1|969.5|964.5|968.4|963.4|120
1606760100000|2020-11-30 18:15:00|969.2|964.2|969.4|964.4|969.8|964.8|969|964|63
1606760400000|2020-11-30 18:20:00|969.3|964.3|969.3|964.3|969.9|964.9|967.6|962.6|80
1606760700000|2020-11-30 18:25:00|969.4|964.4|969|964|969.7|964.7|968.6|963.6|79
1606761000000|2020-11-30 18:30:00|969.1|964.1|970.9|965.9|971.2|966.2|968.9|963.9|60
1606761300000|2020-11-30 18:35:00|970.8|965.8|970.9|965.9|971.1|966.1|970.3|965.3|58
1606761600000|2020-11-30 18:40:00|971.1|966.1|971.1|966.1|971.6|966.6|970.9|965.9|37
1606761900000|2020-11-30 18:45:00|971.2|966.2|971.2|966.2|971.4|966.4|970.6|965.6|39
1606762200000|2020-11-30 18:50:00|971.3|966.3|970.9|965.9|971.8|966.8|970.8|965.8|41
1606762500000|2020-11-30 18:55:00|970.8|965.8|969.8|964.8|970.8|965.8|969.8|964.8|42
1606762800000|2020-11-30 19:00:00|969.7|964.7|969.5|964.5|970.4|965.4|968.5|963.5|91
1606763100000|2020-11-30 19:05:00|969.6|964.6|970.7|965.7|971|966|969.2|964.2|55
1606763400000|2020-11-30 19:10:00|970.6|965.6|969.8|964.8|970.6|965.6|969.8|964.8|64
1606763700000|2020-11-30 19:15:00|969.9|964.9|969.1|964.1|969.9|964.9|968.4|963.4|51
1606764000000|2020-11-30 19:20:00|969|964|969.4|964.4|969.6|964.6|968.8|963.8|37
1606764300000|2020-11-30 19:25:00|969.6|964.6|971.8|966.8|971.8|966.8|969.4|964.4|35
1606764600000|2020-11-30 19:30:00|971.7|966.7|972|967|973.1|968.1|971.7|966.7|35
1606764900000|2020-11-30 19:35:00|972.1|967.1|971.4|966.4|972.3|967.3|971.4|966.4|43
1606765200000|2020-11-30 19:40:00|971.3|966.3|971.8|966.8|972.1|967.1|971.1|966.1|27
1606765500000|2020-11-30 19:45:00|971.7|966.7|972|967|972.8|967.8|971.7|966.7|49
1606765800000|2020-11-30 19:50:00|971.8|966.8|971.4|966.4|972.2|967.2|971.3|966.3|45
1606766100000|2020-11-30 19:55:00|971.3|966.3|973.8|968.8|973.9|968.9|971.3|966.3|69
1606766400000|2020-11-30 20:00:00|973.9|968.9|972.8|967.8|974.4|969.4|972.8|967.8|57
1606766700000|2020-11-30 20:05:00|972.6|967.6|972.6|967.6|972.8|967.8|972.3|967.3|40
1606767000000|2020-11-30 20:10:00|972.5|967.5|971.3|966.3|972.6|967.6|971.2|966.2|61
1606767300000|2020-11-30 20:15:00|971.4|966.4|970.9|965.9|971.7|966.7|970.7|965.7|43
1606767600000|2020-11-30 20:20:00|971|966|971.2|966.2|971.6|966.6|970.7|965.7|53
1606767900000|2020-11-30 20:25:00|971.1|966.1|970.2|965.2|971.9|966.9|970.1|965.1|54
1606768200000|2020-11-30 20:30:00|970.1|965.1|969.9|964.9|970.6|965.6|969.9|964.9|44
1606768500000|2020-11-30 20:35:00|970.1|965.1|970.3|965.3|970.3|965.3|969.3|964.3|46
1606768800000|2020-11-30 20:40:00|970|965|970.2|965.2|970.2|965.2|969.8|964.8|14
1606769100000|2020-11-30 20:45:00|970.1|965.1|969.2|964.2|970.2|965.2|969.1|964.1|43
1606769400000|2020-11-30 20:50:00|969.3|964.3|969.2|964.2|969.6|964.6|968.9|963.9|44
1606769700000|2020-11-30 20:55:00|969.1|964.1|969|964|969.3|964.3|968.5|963.5|52
1606770000000|2020-11-30 21:00:00|969.3|964.3|969.1|964.1|969.5|964.5|968.6|963.6|67
1606770300000|2020-11-30 21:05:00|969.2|964.2|969.8|964.8|969.9|964.9|969.1|964.1|22
1606770600000|2020-11-30 21:10:00|969.9|964.9|969.6|964.6|969.9|964.9|969.2|964.2|31
1606770900000|2020-11-30 21:15:00|969.5|964.5|969.3|964.3|969.6|964.6|969.3|964.3|15
1606771200000|2020-11-30 21:20:00|969.4|964.4|969.3|964.3|969.6|964.6|969.3|964.3|11
1606771500000|2020-11-30 21:25:00|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|5
1606771800000|2020-11-30 21:30:00|969.4|964.4|968.5|963.5|969.4|964.4|968.3|963.3|19
1606772100000|2020-11-30 21:35:00|968.6|963.6|969.4|964.4|969.5|964.5|968.6|963.6|16
1606772400000|2020-11-30 21:40:00|969.6|964.6|969.6|964.6|969.8|964.8|969.4|964.4|19
1606772700000|2020-11-30 21:45:00|969.7|964.7|970|965|970|965|969.6|964.6|25
1606773000000|2020-11-30 21:50:00|969.9|964.9|969.8|964.8|969.9|964.9|969.4|964.4|17
1606773300000|2020-11-30 21:55:00|970.3|965.3|972.2|961.6|972.2|965.3|969.1|961.3|37
1606777200000|2020-11-30 23:00:00|977.6|959.6|971.2|966.2|978.8|966.5|970.8|959.3|42
1606777500000|2020-11-30 23:05:00|971|966|970.5|965.5|971.5|966.5|970.3|965.3|23
1606777800000|2020-11-30 23:10:00|970.6|965.6|970.4|965.4|970.6|965.6|970|965|20
1606778100000|2020-11-30 23:15:00|970.3|965.3|970.7|965.7|970.7|965.7|970.3|965.3|10
1606778400000|2020-11-30 23:20:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|16
1606778700000|2020-11-30 23:25:00|970.1|965.1|969.5|964.5|970.2|965.2|969.5|964.5|32
1606779000000|2020-11-30 23:30:00|969.3|964.3|969.8|964.8|969.8|964.8|968.9|963.9|37
1606779300000|2020-11-30 23:35:00|969.7|964.7|969.7|964.7|971.1|966.1|969.6|964.6|34
1606779600000|2020-11-30 23:40:00|969.9|964.9|972.6|967.6|972.6|967.6|969.7|964.7|36
1606779900000|2020-11-30 23:45:00|972.8|967.8|973.8|968.8|973.8|968.8|972.5|967.5|35
1606780200000|2020-11-30 23:50:00|973.7|968.7|973.4|968.4|973.7|968.7|972.3|967.3|29
1606780500000|2020-11-30 23:55:00|973.5|968.5|972.4|967.4|973.5|968.5|972.4|967.4|10
1606780800000|2020-12-01 00:00:00|972.5|967.5|973.2|968.2|973.4|968.4|972.3|967.3|36
1606781100000|2020-12-01 00:05:00|973.3|968.3|972.9|967.9|973.4|968.4|972.8|967.8|28
1606781400000|2020-12-01 00:10:00|973|968|972.7|967.7|973.1|968.1|972.7|967.7|15
1606781700000|2020-12-01 00:15:00|972.8|967.8|971.8|966.8|972.8|967.8|971.8|966.8|23
1606782000000|2020-12-01 00:20:00|971.9|966.9|972|967|972|967|971.7|966.7|11
1606782300000|2020-12-01 00:25:00|972.1|967.1|973.9|968.9|973.9|968.9|972.1|967.1|21
1606782600000|2020-12-01 00:30:00|973.8|968.8|973.9|968.9|974|969|973.3|968.3|20
1606782900000|2020-12-01 00:35:00|973.8|968.8|973.8|968.8|973.9|968.9|973.4|968.4|20
1606783200000|2020-12-01 00:40:00|973.7|968.7|975.5|970.5|975.6|970.6|973.7|968.7|23
1606783500000|2020-12-01 00:45:00|975.2|970.2|974.6|969.6|975.4|970.4|974.6|969.6|15
1606783800000|2020-12-01 00:50:00|974.5|969.5|973.7|968.7|974.6|969.6|973.7|968.7|19
1606784100000|2020-12-01 00:55:00|974|969|975.5|970.5|975.6|970.6|973.9|968.9|23
1606784400000|2020-12-01 01:00:00|975.3|970.3|976.3|971.3|977.2|972.2|974.6|969.6|144
1606784700000|2020-12-01 01:05:00|976.1|971.1|976.2|971.2|977.3|972.3|975.9|970.9|123
1606785000000|2020-12-01 01:10:00|976.3|971.3|976.1|971.1|976.6|971.6|976|971|63
1606785300000|2020-12-01 01:15:00|976.2|971.2|975.8|970.8|976.9|971.9|975.7|970.7|63
1606785600000|2020-12-01 01:20:00|975.9|970.9|977.3|972.3|977.3|972.3|975.9|970.9|50
1606785900000|2020-12-01 01:25:00|977.1|972.1|977.3|972.3|977.7|972.7|976.9|971.9|32
1606786200000|2020-12-01 01:30:00|977.2|972.2|974.8|969.8|977.3|972.3|974.4|969.4|59
1606786500000|2020-12-01 01:35:00|974.9|969.9|975.9|970.9|976|971|974.9|969.9|53
1606786800000|2020-12-01 01:40:00|976.1|971.1|976.7|971.7|976.8|971.8|976.1|971.1|40
1606787100000|2020-12-01 01:45:00|976.9|971.9|977.4|972.4|977.4|972.4|976.9|971.9|27
1606787400000|2020-12-01 01:50:00|977.3|972.3|977.1|972.1|977.9|972.9|976.5|971.5|34
1606787700000|2020-12-01 01:55:00|977.2|972.2|976.3|971.3|977.2|972.2|975.9|970.9|20
1606788000000|2020-12-01 02:00:00|976.4|971.4|976.8|971.8|976.8|971.8|976.4|971.4|66
1606788300000|2020-12-01 02:05:00|976.7|971.7|977.5|972.5|978|973|976.7|971.7|42
1606788600000|2020-12-01 02:10:00|977.4|972.4|976.7|971.7|977.6|972.6|976|971|82
1606788900000|2020-12-01 02:15:00|976.8|971.8|977.4|972.4|977.6|972.6|976.8|971.8|22
1606789200000|2020-12-01 02:20:00|977.5|972.5|977.9|972.9|978|973|977.5|972.5|33
1606789500000|2020-12-01 02:25:00|978|973|978.8|973.8|978.8|973.8|977.8|972.8|16
1606789800000|2020-12-01 02:30:00|979|974|980.5|975.5|981|976|979|974|88
1606790100000|2020-12-01 02:35:00|980.2|975.2|980|975|980.5|975.5|979.9|974.9|23
1606790400000|2020-12-01 02:40:00|979.8|974.8|981.6|976.6|981.6|976.6|979.8|974.8|43
1606790700000|2020-12-01 02:45:00|981.5|976.5|982.6|977.6|982.7|977.7|981.3|976.3|36
1606791000000|2020-12-01 02:50:00|982.7|977.7|983.3|978.3|983.9|978.9|982.3|977.3|54
1606791300000|2020-12-01 02:55:00|983.2|978.2|986.1|981.1|986.6|981.6|983.2|978.2|53
1606791600000|2020-12-01 03:00:00|986.2|981.2|985.6|980.6|987.5|982.5|985.3|980.3|94
1606791900000|2020-12-01 03:05:00|985.7|980.7|986.7|981.7|986.7|981.7|985.2|980.2|39
1606792200000|2020-12-01 03:10:00|986.6|981.6|984.5|979.5|986.6|981.6|984.2|979.2|53
1606792500000|2020-12-01 03:15:00|984.6|979.6|986.8|981.8|986.9|981.9|984.6|979.6|42
1606792800000|2020-12-01 03:20:00|986.9|981.9|986.9|981.9|987.4|982.4|986.7|981.7|50
1606793100000|2020-12-01 03:25:00|986.7|981.7|987.1|982.1|987.4|982.4|986.7|981.7|33
1606793400000|2020-12-01 03:30:00|987.2|982.2|987|982|987.4|982.4|986.3|981.3|38
1606793700000|2020-12-01 03:35:00|986.8|981.8|987|982|987.3|982.3|986.7|981.7|37
1606794000000|2020-12-01 03:40:00|987.1|982.1|987.3|982.3|987.7|982.7|986.9|981.9|50
1606794300000|2020-12-01 03:45:00|987.2|982.2|987.9|982.9|988.4|983.4|986.9|981.9|31
1606794600000|2020-12-01 03:50:00|988|983|987.3|982.3|988|983|987.3|982.3|21
1606794900000|2020-12-01 03:55:00|987.1|982.1|987.2|982.2|987.3|982.3|987|982|12
1606795200000|2020-12-01 04:00:00|987.3|982.3|987|982|987.4|982.4|986.9|981.9|15
1606795500000|2020-12-01 04:05:00|987.2|982.2|986.9|981.9|987.2|982.2|986.8|981.8|24
1606795800000|2020-12-01 04:10:00|987|982|987.2|982.2|987.4|982.4|987|982|18
1606796100000|2020-12-01 04:15:00|987.1|982.1|988.1|983.1|988.1|983.1|986.4|981.4|49
1606796400000|2020-12-01 04:20:00|987.8|982.8|987.4|982.4|987.9|982.9|987.3|982.3|24
1606796700000|2020-12-01 04:25:00|987.5|982.5|987|982|987.5|982.5|986.7|981.7|17
1606797000000|2020-12-01 04:30:00|987.1|982.1|986.7|981.7|987.2|982.2|986.7|981.7|13
1606797300000|2020-12-01 04:35:00|986.9|981.9|986.3|981.3|987|982|986.1|981.1|40
1606797600000|2020-12-01 04:40:00|986.4|981.4|987.2|982.2|987.4|982.4|986.4|981.4|23
1606797900000|2020-12-01 04:45:00|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|13
1606798200000|2020-12-01 04:50:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|10
1606798500000|2020-12-01 04:55:00|986.3|981.3|986|981|986.6|981.6|985.7|980.7|34
1606798800000|2020-12-01 05:00:00|985.9|980.9|986.2|981.2|986.3|981.3|985.8|980.8|23
1606799100000|2020-12-01 05:05:00|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|5
1606799400000|2020-12-01 05:10:00|986.4|981.4|986.4|981.4|986.6|981.6|986.2|981.2|14
1606799700000|2020-12-01 05:15:00|986.3|981.3|986.6|981.6|986.7|981.7|986.3|981.3|14
1606800000000|2020-12-01 05:20:00|986.7|981.7|986.8|981.8|987|982|986.5|981.5|30
1606800300000|2020-12-01 05:25:00|986.7|981.7|986.7|981.7|987.1|982.1|986.3|981.3|20
1606800600000|2020-12-01 05:30:00|986.8|981.8|987.2|982.2|987.3|982.3|986.6|981.6|48
1606800900000|2020-12-01 05:35:00|987.3|982.3|987.5|982.5|987.7|982.7|987.3|982.3|44
1606801200000|2020-12-01 05:40:00|987.6|982.6|987.9|982.9|988|983|987.4|982.4|45
1606801500000|2020-12-01 05:45:00|988|983|987.5|982.5|988.6|983.6|987.4|982.4|26
1606801800000|2020-12-01 05:50:00|987.6|982.6|988.6|983.6|988.7|983.7|987.4|982.4|108
1606802100000|2020-12-01 05:55:00|988.5|983.5|986.8|981.8|988.6|983.6|986.6|981.6|92
1606802400000|2020-12-01 06:00:00|986.9|981.9|987.9|982.9|988|983|986.4|981.4|54
1606802700000|2020-12-01 06:05:00|987.8|982.8|987.3|982.3|988.1|983.1|987.2|982.2|85
1606803000000|2020-12-01 06:10:00|987.2|982.2|988|983|988.5|983.5|987.1|982.1|58
1606803300000|2020-12-01 06:15:00|988.2|983.2|987.8|982.8|988.3|983.3|987.7|982.7|33
1606803600000|2020-12-01 06:20:00|987.9|982.9|987.4|982.4|988.1|983.1|987.3|982.3|27
1606803900000|2020-12-01 06:25:00|987.6|982.6|988.3|983.3|988.4|983.4|987.4|982.4|40
1606804200000|2020-12-01 06:30:00|988.5|983.5|988.1|983.1|988.7|983.7|987.8|982.8|59
1606804500000|2020-12-01 06:35:00|988|983|987.1|982.1|989.4|984.4|987.1|982.1|50
1606804800000|2020-12-01 06:40:00|986.9|981.9|986.7|981.7|987.1|982.1|986.4|981.4|50
1606805100000|2020-12-01 06:45:00|986.8|981.8|987.4|982.4|988.3|983.3|986.8|981.8|79
1606805400000|2020-12-01 06:50:00|987.2|982.2|986.4|981.4|987.2|982.2|986.4|981.4|43
1606805700000|2020-12-01 06:55:00|986.5|981.5|987.1|982.1|987.8|982.8|986.5|981.5|34
1606806000000|2020-12-01 07:00:00|987.3|982.3|988.4|983.4|988.7|983.7|987.2|982.2|76
1606806300000|2020-12-01 07:05:00|988.2|983.2|987.8|982.8|988.4|983.4|987.3|982.3|60
1606806600000|2020-12-01 07:10:00|987.9|982.9|988.2|983.2|988.6|983.6|987.9|982.9|44
1606806900000|2020-12-01 07:15:00|988.1|983.1|988.2|983.2|988.2|983.2|987.5|982.5|60
1606807200000|2020-12-01 07:20:00|988.1|983.1|988.8|983.8|988.8|983.8|988|983|46
1606807500000|2020-12-01 07:25:00|988.7|983.7|988.5|983.5|989|984|988|983|46
1606807800000|2020-12-01 07:30:00|988.4|983.4|989.3|984.3|989.4|984.4|988.2|983.2|68
1606808100000|2020-12-01 07:35:00|989.2|984.2|989.8|984.8|989.8|984.8|988.9|983.9|29
1606808400000|2020-12-01 07:40:00|989.7|984.7|989.4|984.4|989.8|984.8|988.8|983.8|72
1606808700000|2020-12-01 07:45:00|989.3|984.3|988|983|989.3|984.3|987.6|982.6|54
1606809000000|2020-12-01 07:50:00|988.1|983.1|989.1|984.1|989.1|984.1|988.1|983.1|50
1606809300000|2020-12-01 07:55:00|989|984|989|984|989.6|984.6|988.3|983.3|87
1606809600000|2020-12-01 08:00:00|989.1|984.1|989.5|984.5|989.8|984.8|987.8|982.8|104
1606809900000|2020-12-01 08:05:00|989.4|984.4|990.5|985.5|990.9|985.9|989.4|984.4|129
1606810200000|2020-12-01 08:10:00|990.6|985.6|988.5|983.5|990.6|985.6|988.4|983.4|95
1606810500000|2020-12-01 08:15:00|988.4|983.4|990.1|985.1|990.1|985.1|988.4|983.4|113
1606810800000|2020-12-01 08:20:00|990.2|985.2|990.3|985.3|990.7|985.7|989|984|88
1606811100000|2020-12-01 08:25:00|990.5|985.5|990.3|985.3|990.8|985.8|989.9|984.9|84
1606811400000|2020-12-01 08:30:00|990.4|985.4|991.2|986.2|991.6|986.6|990.1|985.1|104
1606811700000|2020-12-01 08:35:00|991.1|986.1|991.6|986.6|991.9|986.9|990.7|985.7|96
1606812000000|2020-12-01 08:40:00|991.7|986.7|991.9|986.9|992.5|987.5|991.3|986.3|78
1606812300000|2020-12-01 08:45:00|991.8|986.8|990.6|985.6|991.9|986.9|990.2|985.2|94
1606812600000|2020-12-01 08:50:00|990.7|985.7|990.2|985.2|990.8|985.8|990.2|985.2|49
1606812900000|2020-12-01 08:55:00|990.3|985.3|991.1|986.1|991.5|986.5|989.7|984.7|63
1606813200000|2020-12-01 09:00:00|991|986|993.1|988.1|993.3|988.3|990.9|985.9|104
1606813500000|2020-12-01 09:05:00|993|988|991.1|986.1|993|988|991|986|68
1606813800000|2020-12-01 09:10:00|991.2|986.2|987.8|982.8|991.3|986.3|987.8|982.8|84
1606814100000|2020-12-01 09:15:00|987.7|982.7|987.1|982.1|988.5|983.5|986.7|981.7|95
1606814400000|2020-12-01 09:20:00|987.2|982.2|988.4|983.4|988.7|983.7|987.1|982.1|80
1606814700000|2020-12-01 09:25:00|988.3|983.3|986.2|981.2|989.3|984.3|986.1|981.1|74
1606815000000|2020-12-01 09:30:00|986.3|981.3|984.4|979.4|986.4|981.4|982.9|977.9|90
1606815300000|2020-12-01 09:35:00|984.3|979.3|984.9|979.9|985|980|982.8|977.8|88
1606815600000|2020-12-01 09:40:00|984.4|979.4|984.4|979.4|984.5|979.5|983.4|978.4|88
1606815900000|2020-12-01 09:45:00|984.5|979.5|985.4|980.4|985.4|980.4|984|979|67
1606816200000|2020-12-01 09:50:00|985.5|980.5|985.2|980.2|986.1|981.1|984.4|979.4|75
1606816500000|2020-12-01 09:55:00|985.3|980.3|985.6|980.6|985.8|980.8|985.2|980.2|30
1606816800000|2020-12-01 10:00:00|985.7|980.7|984.6|979.6|987.2|982.2|983.9|978.9|76
1606817100000|2020-12-01 10:05:00|984.4|979.4|984.4|979.4|984.8|979.8|983.9|978.9|55
1606817400000|2020-12-01 10:10:00|984.5|979.5|984.4|979.4|984.7|979.7|983.9|978.9|87
1606817700000|2020-12-01 10:15:00|984.5|979.5|986.3|981.3|986.6|981.6|984.1|979.1|120
1606818000000|2020-12-01 10:20:00|986.4|981.4|986.6|981.6|987|982|986|981|82
1606818300000|2020-12-01 10:25:00|986.8|981.8|985.1|980.1|987|982|985.1|980.1|71
1606818600000|2020-12-01 10:30:00|985.2|980.2|985.9|980.9|985.9|980.9|985.1|980.1|62
1606818900000|2020-12-01 10:35:00|986|981|987.2|982.2|987.6|982.6|986|981|49
1606819200000|2020-12-01 10:40:00|987.3|982.3|987.3|982.3|987.4|982.4|986.8|981.8|53
1606819500000|2020-12-01 10:45:00|987.2|982.2|986.8|981.8|987.4|982.4|986.3|981.3|59
1606819800000|2020-12-01 10:50:00|986.6|981.6|988|983|988|983|986.5|981.5|48
1606820100000|2020-12-01 10:55:00|988.1|983.1|988|983|988.3|983.3|986.6|981.6|71
1606820400000|2020-12-01 11:00:00|987.9|982.9|989.2|984.2|989.5|984.5|987.9|982.9|85
1606820700000|2020-12-01 11:05:00|989.1|984.1|989.2|984.2|989.9|984.9|988.5|983.5|81
1606821000000|2020-12-01 11:10:00|989.1|984.1|989.8|984.8|989.8|984.8|988.6|983.6|95
1606821300000|2020-12-01 11:15:00|989.7|984.7|991.3|986.3|991.8|986.8|989.7|984.7|89
1606821600000|2020-12-01 11:20:00|991.2|986.2|989.8|984.8|991.2|986.2|989|984|131
1606821900000|2020-12-01 11:25:00|989.9|984.9|989.2|984.2|990.3|985.3|989|984|90
1606822200000|2020-12-01 11:30:00|989.3|984.3|987.3|982.3|989.5|984.5|987.3|982.3|85
1606822500000|2020-12-01 11:35:00|987.4|982.4|987.3|982.3|988.5|983.5|986.6|981.6|104
1606822800000|2020-12-01 11:40:00|987.1|982.1|987.9|982.9|988.4|983.4|987.1|982.1|84
1606823100000|2020-12-01 11:45:00|988|983|986|981|988|983|985.8|980.8|48
1606823400000|2020-12-01 11:50:00|985.8|980.8|986.7|981.7|986.7|981.7|985.4|980.4|53
1606823700000|2020-12-01 11:55:00|986.8|981.8|986.1|981.1|987.6|982.6|985.6|980.6|83
1606824000000|2020-12-01 12:00:00|986.2|981.2|985.4|980.4|987.4|982.4|984.5|979.5|183
1606824300000|2020-12-01 12:05:00|985.3|980.3|984.4|979.4|985.7|980.7|984.2|979.2|80
1606824600000|2020-12-01 12:10:00|984.5|979.5|986.1|981.1|986.7|981.7|984.5|979.5|74
1606824900000|2020-12-01 12:15:00|985.8|980.8|986.2|981.2|986.3|981.3|985.1|980.1|59
1606825200000|2020-12-01 12:20:00|986.3|981.3|985.3|980.3|986.5|981.5|984.9|979.9|75
1606825500000|2020-12-01 12:25:00|985.4|980.4|986.1|981.1|986.1|981.1|984.5|979.5|61
1606825800000|2020-12-01 12:30:00|986.2|981.2|985.4|980.4|986.4|981.4|985.2|980.2|60
1606826100000|2020-12-01 12:35:00|985.5|980.5|985.4|980.4|986.1|981.1|985.4|980.4|135
1606826400000|2020-12-01 12:40:00|985.3|980.3|984.9|979.9|985.7|980.7|984.4|979.4|77
1606826700000|2020-12-01 12:45:00|984.8|979.8|985.4|980.4|985.9|980.9|984.8|979.8|49
1606827000000|2020-12-01 12:50:00|985.3|980.3|986.5|981.5|986.6|981.6|985.2|980.2|81
1606827300000|2020-12-01 12:55:00|986.4|981.4|989.2|984.2|989.4|984.4|986.3|981.3|116
1606827600000|2020-12-01 13:00:00|989.3|984.3|992|987|993.1|988.1|989.2|984.2|174
1606827900000|2020-12-01 13:05:00|992.2|987.2|993.7|988.7|994|989|991.9|986.9|145
1606828200000|2020-12-01 13:10:00|993.6|988.6|993.4|988.4|993.9|988.9|993.2|988.2|90
1606828500000|2020-12-01 13:15:00|993.5|988.5|993.3|988.3|994.5|989.5|993.3|988.3|118
1606828800000|2020-12-01 13:20:00|993.4|988.4|992.6|987.6|994|989|991.1|986.1|184
1606829100000|2020-12-01 13:25:00|992.9|987.9|992.8|987.8|993.2|988.2|991.8|986.8|137
1606829400000|2020-12-01 13:30:00|992.9|987.9|993|988|993|988|991.6|986.6|116
1606829700000|2020-12-01 13:35:00|993.4|988.4|994.7|989.7|994.7|989.7|992|987|142
1606830000000|2020-12-01 13:40:00|994.6|989.6|992.5|987.5|994.6|989.6|992.5|987.5|102
1606830300000|2020-12-01 13:45:00|992.6|987.6|994.3|989.3|994.6|989.6|992.5|987.5|119
1606830600000|2020-12-01 13:50:00|993.9|988.9|994|989|994.8|989.8|993.5|988.5|175
1606830900000|2020-12-01 13:55:00|994.1|989.1|993.6|988.6|994.7|989.7|993.4|988.4|147
1606831200000|2020-12-01 14:00:00|993.5|988.5|994.5|989.5|994.8|989.8|991.7|986.7|243
1606831500000|2020-12-01 14:05:00|994.6|989.6|993.8|988.8|996.5|991.5|993.6|988.6|201
1606831800000|2020-12-01 14:10:00|994|989|993.5|988.5|995.8|990.8|993.5|988.5|170
1606832100000|2020-12-01 14:15:00|993.4|988.4|992.3|987.3|993.4|988.4|991.1|986.1|122
1606832400000|2020-12-01 14:20:00|992.4|987.4|992.1|987.1|992.9|987.9|991.1|986.1|115
1606832700000|2020-12-01 14:25:00|992.3|987.3|991.3|986.3|992.3|987.3|991|986|117
1606833000000|2020-12-01 14:30:00|991.6|986.6|993.6|988.6|995.1|990.1|990.2|985.2|325
1606833300000|2020-12-01 14:35:00|993.5|988.5|996.8|991.8|997|992|992.5|987.5|306
1606833600000|2020-12-01 14:40:00|996.7|991.7|996.5|991.5|997.3|992.3|995.3|990.3|120
1606833900000|2020-12-01 14:45:00|996.6|991.6|997.7|992.7|999.2|994.2|996.6|991.6|187
1606834200000|2020-12-01 14:50:00|997.6|992.6|995.4|990.4|999.1|994.1|995.4|990.4|169
1606834500000|2020-12-01 14:55:00|995.5|990.5|995.4|990.4|996.9|991.9|993.6|988.6|130
1606834800000|2020-12-01 15:00:00|995.9|990.9|996.3|991.3|998.4|993.4|995.8|990.8|216
1606835100000|2020-12-01 15:05:00|996.2|991.2|996.7|991.7|997|992|994.4|989.4|178
1606835400000|2020-12-01 15:10:00|996.4|991.4|997.8|992.8|998.2|993.2|996.2|991.2|183
1606835700000|2020-12-01 15:15:00|997.9|992.9|997.8|992.8|998.3|993.3|995.2|990.2|169
1606836000000|2020-12-01 15:20:00|997.9|992.9|995.4|990.4|998.4|993.4|995.1|990.1|129
1606836300000|2020-12-01 15:25:00|995.5|990.5|994.5|989.5|995.9|990.9|993.3|988.3|191
1606836600000|2020-12-01 15:30:00|994.2|989.2|993.3|988.3|995.7|990.7|990.2|985.2|235
1606836900000|2020-12-01 15:35:00|993.4|988.4|993.3|988.3|995.4|990.4|991.2|986.2|189
1606837200000|2020-12-01 15:40:00|993.2|988.2|994.2|989.2|994.9|989.9|991.9|986.9|166
1606837500000|2020-12-01 15:45:00|994.1|989.1|996.6|991.6|996.9|991.9|994|989|148
1606837800000|2020-12-01 15:50:00|996.7|991.7|995.5|990.5|997.2|992.2|994.4|989.4|118
1606838100000|2020-12-01 15:55:00|995.7|990.7|997.7|992.7|997.8|992.8|995.7|990.7|152
1606838400000|2020-12-01 16:00:00|997.8|992.8|1001.3|996.3|1002.1|997.1|997.6|992.6|142
1606838700000|2020-12-01 16:05:00|1001.4|996.4|1002.7|997.7|1004|999|1001|996|257
1606839000000|2020-12-01 16:10:00|1002.6|997.6|1002.4|997.4|1003.3|998.3|1000.9|995.9|135
1606839300000|2020-12-01 16:15:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1000.4|995.4|137
1606839600000|2020-12-01 16:20:00|1003.7|998.7|1003.9|998.9|1004|999|1002.7|997.7|119
1606839900000|2020-12-01 16:25:00|1003.8|998.8|1004.1|999.1|1004.2|999.2|1002.7|997.7|128
1606840200000|2020-12-01 16:30:00|1003.9|998.9|1004.1|999.1|1004.2|999.2|1003.1|998.1|151
1606840500000|2020-12-01 16:35:00|1004|999|1005.3|1000.3|1005.7|1000.7|1003.5|998.5|98
1606840800000|2020-12-01 16:40:00|1005.4|1000.4|1005.5|1000.5|1005.8|1000.8|1004.9|999.9|136
1606841100000|2020-12-01 16:45:00|1005.6|1000.6|1005|1000|1005.7|1000.7|1004.7|999.7|133
1606841400000|2020-12-01 16:50:00|1005.1|1000.1|1005.5|1000.5|1005.9|1000.9|1004.4|999.4|100
1606841700000|2020-12-01 16:55:00|1005.6|1000.6|1005.3|1000.3|1005.9|1000.9|1004.9|999.9|89
1606842000000|2020-12-01 17:00:00|1005.2|1000.2|1005.4|1000.4|1006.8|1001.8|1004.7|999.7|107
1606842300000|2020-12-01 17:05:00|1005.5|1000.5|1005.1|1000.1|1006|1001|1005|1000|133
1606842600000|2020-12-01 17:10:00|1005.2|1000.2|1004.4|999.4|1005.8|1000.8|1004.3|999.3|103
1606842900000|2020-12-01 17:15:00|1004.6|999.6|1005|1000|1005.1|1000.1|1003.1|998.1|148
1606843200000|2020-12-01 17:20:00|1005.1|1000.1|1005.5|1000.5|1006|1001|1004.9|999.9|90
1606843500000|2020-12-01 17:25:00|1005.6|1000.6|1005.8|1000.8|1005.9|1000.9|1005.4|1000.4|60
1606843800000|2020-12-01 17:30:00|1005.7|1000.7|1005.1|1000.1|1006.4|1001.4|1004.6|999.6|99
1606844100000|2020-12-01 17:35:00|1005.2|1000.2|1004.1|999.1|1005.3|1000.3|1003.5|998.5|88
1606844400000|2020-12-01 17:40:00|1004.2|999.2|1004.6|999.6|1005.3|1000.3|1004|999|86
1606844700000|2020-12-01 17:45:00|1004.7|999.7|1005.2|1000.2|1005.3|1000.3|1004.6|999.6|69
1606845000000|2020-12-01 17:50:00|1005.3|1000.3|1004|999|1005.6|1000.6|1003.7|998.7|97
1606845300000|2020-12-01 17:55:00|1004.1|999.1|1004.2|999.2|1005|1000|1003.8|998.8|115
1606845600000|2020-12-01 18:00:00|1004.3|999.3|1003.3|998.3|1004.5|999.5|1002|997|189
1606845900000|2020-12-01 18:05:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.8|997.8|78
1606846200000|2020-12-01 18:10:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.9|997.9|76
1606846500000|2020-12-01 18:15:00|1003.4|998.4|1003.7|998.7|1003.9|998.9|1003.2|998.2|91
1606846800000|2020-12-01 18:20:00|1003.9|998.9|1003.5|998.5|1004.9|999.9|1003.1|998.1|91
1606847100000|2020-12-01 18:25:00|1003.6|998.6|1003.5|998.5|1003.7|998.7|1002.7|997.7|106
1606847400000|2020-12-01 18:30:00|1003.4|998.4|1004.2|999.2|1004.2|999.2|1002.8|997.8|50
1606847700000|2020-12-01 18:35:00|1004.3|999.3|1004.7|999.7|1005.1|1000.1|1004.2|999.2|48
1606848000000|2020-12-01 18:40:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.1|999.1|61
1606848300000|2020-12-01 18:45:00|1004.7|999.7|1005.5|1000.5|1005.6|1000.6|1004.4|999.4|50
1606848600000|2020-12-01 18:50:00|1005.6|1000.6|1005.5|1000.5|1005.7|1000.7|1005.2|1000.2|28
1606848900000|2020-12-01 18:55:00|1005.4|1000.4|1004.6|999.6|1005.5|1000.5|1003.4|998.4|73
1606849200000|2020-12-01 19:00:00|1004.7|999.7|1005.4|1000.4|1005.4|1000.4|1004.4|999.4|59
1606849500000|2020-12-01 19:05:00|1005.3|1000.3|1004.6|999.6|1005.3|1000.3|1004.4|999.4|43
1606849800000|2020-12-01 19:10:00|1004.7|999.7|1005.4|1000.4|1005.5|1000.5|1004.7|999.7|50
1606850100000|2020-12-01 19:15:00|1005.3|1000.3|1005.7|1000.7|1005.9|1000.9|1005.2|1000.2|45
1606850400000|2020-12-01 19:20:00|1005.6|1000.6|1005|1000|1005.6|1000.6|1005|1000|19
1606850700000|2020-12-01 19:25:00|1005.2|1000.2|1006.1|1001.1|1006.3|1001.3|1005.2|1000.2|38
1606851000000|2020-12-01 19:30:00|1006|1001|1005.4|1000.4|1006.2|1001.2|1005.2|1000.2|64
1606851300000|2020-12-01 19:35:00|1005.3|1000.3|1005.6|1000.6|1005.6|1000.6|1005|1000|43
1606851600000|2020-12-01 19:40:00|1005.5|1000.5|1005.6|1000.6|1005.9|1000.9|1005.3|1000.3|37
1606851900000|2020-12-01 19:45:00|1005.7|1000.7|1005.9|1000.9|1006.3|1001.3|1005.5|1000.5|38
1606852200000|2020-12-01 19:50:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|18
1606852500000|2020-12-01 19:55:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1004.9|999.9|80
1606852800000|2020-12-01 20:00:00|1005.3|1000.3|1005.2|1000.2|1005.7|1000.7|1005|1000|70
1606853100000|2020-12-01 20:05:00|1005.3|1000.3|1005.1|1000.1|1005.3|1000.3|1004.2|999.2|54
1606853400000|2020-12-01 20:10:00|1004.9|999.9|1005.5|1000.5|1005.5|1000.5|1004.9|999.9|35
1606853700000|2020-12-01 20:15:00|1005.6|1000.6|1005.1|1000.1|1005.9|1000.9|1005|1000|37
1606854000000|2020-12-01 20:20:00|1005|1000|1005.8|1000.8|1005.9|1000.9|1005|1000|42
1606854300000|2020-12-01 20:25:00|1005.7|1000.7|1005.5|1000.5|1006.1|1001.1|1005|1000|41
1606854600000|2020-12-01 20:30:00|1005.4|1000.4|1005.4|1000.4|1005.8|1000.8|1005.1|1000.1|38
1606854900000|2020-12-01 20:35:00|1005.3|1000.3|1005.6|1000.6|1005.8|1000.8|1004.9|999.9|42
1606855200000|2020-12-01 20:40:00|1005.5|1000.5|1005.8|1000.8|1005.9|1000.9|1005.4|1000.4|19
1606855500000|2020-12-01 20:45:00|1005.7|1000.7|1005.6|1000.6|1006|1001|1005.3|1000.3|20
1606855800000|2020-12-01 20:50:00|1005.5|1000.5|1006|1001|1006.5|1001.5|1005.4|1000.4|46
1606856100000|2020-12-01 20:55:00|1006.1|1001.1|1006.2|1001.2|1006.6|1001.6|1005.8|1000.8|67
1606856400000|2020-12-01 21:00:00|1006.1|1001.1|1006.5|1001.5|1006.5|1001.5|1005.8|1000.8|47
1606856700000|2020-12-01 21:05:00|1006.4|1001.4|1006|1001|1006.4|1001.4|1005.9|1000.9|16
1606857000000|2020-12-01 21:10:00|1006.1|1001.1|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|11
1606857300000|2020-12-01 21:15:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|6
1606857600000|2020-12-01 21:20:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006|1001|11
1606857900000|2020-12-01 21:25:00|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006|1001|17
1606858200000|2020-12-01 21:30:00|1006.1|1001.1|1006.1|1001.1|1006.4|1001.4|1005.8|1000.8|27
1606858500000|2020-12-01 21:35:00|1006.3|1001.3|1005.1|1000.1|1006.4|1001.4|1005|1000|26
1606858800000|2020-12-01 21:40:00|1005.2|1000.2|1005.5|1000.5|1005.6|1000.6|1005.1|1000.1|11
1606859100000|2020-12-01 21:45:00|1005.8|1000.8|1005.6|1000.6|1005.8|1000.8|1005.3|1000.3|11
1606859400000|2020-12-01 21:50:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005|1000|8
1606859700000|2020-12-01 21:55:00|1005.4|1000.4|1007.9|997.5|1008|1000.4|1003.5|997.1|43
1606863600000|2020-12-01 23:00:00|1012.2|994.2|1004.9|999.9|1012.5|1000.3|1004.6|992.2|44
1606863900000|2020-12-01 23:05:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1004.3|999.3|15
1606864200000|2020-12-01 23:10:00|1004.3|999.3|1003.8|998.8|1004.4|999.4|1003.8|998.8|25
1606864500000|2020-12-01 23:15:00|1003.9|998.9|1004|999|1004.6|999.6|1003.7|998.7|17
1606864800000|2020-12-01 23:20:00|1003.9|998.9|1004.2|999.2|1004.8|999.8|1003.9|998.9|20
1606865100000|2020-12-01 23:25:00|1004|999|1004.2|999.2|1004.2|999.2|1003.7|998.7|16
1606865400000|2020-12-01 23:30:00|1004.3|999.3|1003.8|998.8|1004.3|999.3|1003.8|998.8|20
1606865700000|2020-12-01 23:35:00|1003.9|998.9|1002.9|997.9|1003.9|998.9|1002.9|997.9|11
1606866000000|2020-12-01 23:40:00|1003.2|998.2|1002.9|997.9|1003.7|998.7|1002.3|997.3|20
1606866300000|2020-12-01 23:45:00|1002.8|997.8|1002.4|997.4|1003|998|1002.4|997.4|24
1606866600000|2020-12-01 23:50:00|1002.5|997.5|1003.5|998.5|1003.6|998.6|1002.4|997.4|24
1606866900000|2020-12-01 23:55:00|1003.4|998.4|1002.5|997.5|1003.4|998.4|1002.2|997.2|12
1606867200000|2020-12-02 00:00:00|1002.3|997.3|1003.5|998.5|1004.3|999.3|1002.1|997.1|48
1606867500000|2020-12-02 00:05:00|1003.4|998.4|1002.8|997.8|1003.4|998.4|1002.7|997.7|58
1606867800000|2020-12-02 00:10:00|1002.7|997.7|1001|996|1002.7|997.7|1000.6|995.6|64
1606868100000|2020-12-02 00:15:00|1001.1|996.1|1000.6|995.6|1001.4|996.4|1000.5|995.5|30
1606868400000|2020-12-02 00:20:00|1000.5|995.5|1000|995|1000.6|995.6|999.8|994.8|23
1606868700000|2020-12-02 00:25:00|1000.1|995.1|1000.6|995.6|1001.4|996.4|1000.1|995.1|36
1606869000000|2020-12-02 00:30:00|1000.5|995.5|1001.4|996.4|1001.4|996.4|1000.5|995.5|38
1606869300000|2020-12-02 00:35:00|1001.3|996.3|1001.5|996.5|1001.9|996.9|1001.1|996.1|20
1606869600000|2020-12-02 00:40:00|1001.4|996.4|1002|997|1002.4|997.4|1001.4|996.4|33
1606869900000|2020-12-02 00:45:00|1002.1|997.1|1001.8|996.8|1002.4|997.4|1001.4|996.4|29
1606870200000|2020-12-02 00:50:00|1001.9|996.9|1001.3|996.3|1001.9|996.9|1001.2|996.2|24
1606870500000|2020-12-02 00:55:00|1001.2|996.2|999.3|994.3|1001.3|996.3|998.7|993.7|49
1606870800000|2020-12-02 01:00:00|999|994|995.2|990.2|999|994|994.7|989.7|189
1606871100000|2020-12-02 01:05:00|995|990|995.8|990.8|995.8|990.8|994.4|989.4|111
1606871400000|2020-12-02 01:10:00|995.7|990.7|994.7|989.7|996.1|991.1|994.7|989.7|30
1606871700000|2020-12-02 01:15:00|994.8|989.8|996|991|996.5|991.5|994.8|989.8|54
1606872000000|2020-12-02 01:20:00|995.8|990.8|995.5|990.5|996.2|991.2|994.8|989.8|31
1606872300000|2020-12-02 01:25:00|995.6|990.6|995.9|990.9|996.4|991.4|995.5|990.5|23
1606872600000|2020-12-02 01:30:00|996|991|995.4|990.4|996.1|991.1|995.3|990.3|36
1606872900000|2020-12-02 01:35:00|995.5|990.5|996.2|991.2|996.3|991.3|994.9|989.9|43
1606873200000|2020-12-02 01:40:00|996.3|991.3|995.5|990.5|996.3|991.3|995.1|990.1|42
1606873500000|2020-12-02 01:45:00|995.4|990.4|995.2|990.2|995.7|990.7|994.8|989.8|40
1606873800000|2020-12-02 01:50:00|995.1|990.1|993.2|988.2|995.2|990.2|992.9|987.9|47
1606874100000|2020-12-02 01:55:00|993.1|988.1|991.1|986.1|993.5|988.5|990.9|985.9|62
1606874400000|2020-12-02 02:00:00|991|986|992.8|987.8|992.8|987.8|990.8|985.8|80
1606874700000|2020-12-02 02:05:00|993|988|993.4|988.4|994.2|989.2|992.4|987.4|88
1606875000000|2020-12-02 02:10:00|993.7|988.7|993.3|988.3|994.7|989.7|993.1|988.1|83
1606875300000|2020-12-02 02:15:00|993.2|988.2|993.6|988.6|994|989|992.8|987.8|51
1606875600000|2020-12-02 02:20:00|993.7|988.7|993.9|988.9|994|989|993.6|988.6|33
1606875900000|2020-12-02 02:25:00|994|989|993.8|988.8|994.1|989.1|993.3|988.3|59
1606876200000|2020-12-02 02:30:00|993.9|988.9|992.5|987.5|994.6|989.6|992.2|987.2|58
1606876500000|2020-12-02 02:35:00|992.4|987.4|992|987|992.5|987.5|991.4|986.4|93
1606876800000|2020-12-02 02:40:00|992.1|987.1|994.3|989.3|994.6|989.6|992.1|987.1|41
1606877100000|2020-12-02 02:45:00|994.2|989.2|993.8|988.8|994.2|989.2|993.6|988.6|46
1606877400000|2020-12-02 02:50:00|993.9|988.9|992.7|987.7|993.9|988.9|992.7|987.7|44
1606877700000|2020-12-02 02:55:00|992.8|987.8|991.6|986.6|992.8|987.8|991.3|986.3|72
1606878000000|2020-12-02 03:00:00|991.7|986.7|992.9|987.9|993.2|988.2|991.5|986.5|77
1606878300000|2020-12-02 03:05:00|993|988|992.9|987.9|993.3|988.3|992.9|987.9|51
1606878600000|2020-12-02 03:10:00|993.1|988.1|993.6|988.6|994.1|989.1|993.1|988.1|47
1606878900000|2020-12-02 03:15:00|993.5|988.5|992.9|987.9|993.6|988.6|992.6|987.6|57
1606879200000|2020-12-02 03:20:00|993|988|993.8|988.8|994.1|989.1|993|988|54
1606879500000|2020-12-02 03:25:00|993.9|988.9|993.9|988.9|994.4|989.4|993.7|988.7|34
1606879800000|2020-12-02 03:30:00|994|989|993.5|988.5|994|989|993|988|27
1606880100000|2020-12-02 03:35:00|993.6|988.6|993.6|988.6|993.8|988.8|993.2|988.2|12
1606880400000|2020-12-02 03:40:00|993.7|988.7|994|989|994|989|993.6|988.6|5
1606880700000|2020-12-02 03:45:00|993.9|988.9|994.6|989.6|994.6|989.6|993.9|988.9|12
1606881000000|2020-12-02 03:50:00|994.5|989.5|995.3|990.3|995.3|990.3|994.5|989.5|9
1606881300000|2020-12-02 03:55:00|995.2|990.2|995.3|990.3|995.4|990.4|995.2|990.2|6
1606881600000|2020-12-02 04:00:00|995.2|990.2|994.8|989.8|995.2|990.2|994.4|989.4|29
1606881900000|2020-12-02 04:05:00|994.9|989.9|994.9|989.9|995|990|994.6|989.6|12
1606882200000|2020-12-02 04:10:00|995|990|994.2|989.2|995|990|994.2|989.2|17
1606882500000|2020-12-02 04:15:00|994.4|989.4|994.2|989.2|994.4|989.4|993.6|988.6|19
1606882800000|2020-12-02 04:20:00|994.1|989.1|994|989|994.3|989.3|994|989|17
1606883100000|2020-12-02 04:25:00|993.7|988.7|993.7|988.7|993.8|988.8|993.4|988.4|19
1606883400000|2020-12-02 04:30:00|993.6|988.6|995.2|990.2|995.2|990.2|993.6|988.6|45
1606883700000|2020-12-02 04:35:00|995.1|990.1|995.3|990.3|995.3|990.3|994.9|989.9|23
1606884000000|2020-12-02 04:40:00|995.4|990.4|995.5|990.5|995.5|990.5|995.3|990.3|8
1606884300000|2020-12-02 04:45:00|995.6|990.6|995.9|990.9|996|991|995.6|990.6|8
1606884600000|2020-12-02 04:50:00|995.8|990.8|994|989|995.9|990.9|993.9|988.9|10
1606884900000|2020-12-02 04:55:00|993.8|988.8|993.4|988.4|993.9|988.9|993.4|988.4|20
1606885200000|2020-12-02 05:00:00|993.3|988.3|992.7|987.7|993.3|988.3|992.5|987.5|24
1606885500000|2020-12-02 05:05:00|992.6|987.6|991.7|986.7|992.6|987.6|991.4|986.4|30
1606885800000|2020-12-02 05:10:00|991.8|986.8|987.7|982.7|991.8|986.8|986.8|981.8|47
1606886100000|2020-12-02 05:15:00|987.9|982.9|987.9|982.9|988.7|983.7|987.4|982.4|66
1606886400000|2020-12-02 05:20:00|987.6|982.6|985.2|980.2|987.6|982.6|985.1|980.1|69
1606886700000|2020-12-02 05:25:00|985|980|986.4|981.4|986.8|981.8|985|980|57
1606887000000|2020-12-02 05:30:00|986.2|981.2|986.4|981.4|987.7|982.7|986.1|981.1|63
1606887300000|2020-12-02 05:35:00|986.3|981.3|987.4|982.4|987.7|982.7|986.3|981.3|27
1606887600000|2020-12-02 05:40:00|987.5|982.5|988.3|983.3|988.8|983.8|987.5|982.5|58
1606887900000|2020-12-02 05:45:00|988.4|983.4|989|984|990|985|988.3|983.3|48
1606888200000|2020-12-02 05:50:00|988.9|983.9|989.1|984.1|989.2|984.2|988.7|983.7|50
1606888500000|2020-12-02 05:55:00|988.7|983.7|987.7|982.7|988.8|983.8|987|982|35
1606888800000|2020-12-02 06:00:00|987.4|982.4|988.4|983.4|988.9|983.9|986.8|981.8|69
1606889100000|2020-12-02 06:05:00|988.3|983.3|989.3|984.3|989.3|984.3|988|983|45
1606889400000|2020-12-02 06:10:00|989.2|984.2|989.5|984.5|990|985|989|984|69
1606889700000|2020-12-02 06:15:00|989.4|984.4|990.2|985.2|990.2|985.2|989.4|984.4|42
1606890000000|2020-12-02 06:20:00|990.1|985.1|991.3|986.3|991.4|986.4|990|985|52
1606890300000|2020-12-02 06:25:00|991.4|986.4|991.7|986.7|992.4|987.4|991.3|986.3|87
1606890600000|2020-12-02 06:30:00|991.9|986.9|992.1|987.1|993.2|988.2|991.6|986.6|59
1606890900000|2020-12-02 06:35:00|992.2|987.2|991.4|986.4|992.4|987.4|991.2|986.2|48
1606891200000|2020-12-02 06:40:00|991.5|986.5|991.6|986.6|992|987|991.4|986.4|37
1606891500000|2020-12-02 06:45:00|991.7|986.7|991.5|986.5|992|987|991.4|986.4|49
1606891800000|2020-12-02 06:50:00|991.6|986.6|991.2|986.2|991.6|986.6|990.5|985.5|48
1606892100000|2020-12-02 06:55:00|991.1|986.1|991.2|986.2|991.5|986.5|990.8|985.8|36
1606892400000|2020-12-02 07:00:00|991.3|986.3|991.3|986.3|991.8|986.8|990.4|985.4|77
1606892700000|2020-12-02 07:05:00|990.9|985.9|992|987|992.2|987.2|990.8|985.8|63
1606893000000|2020-12-02 07:10:00|992.1|987.1|993|988|993.6|988.6|991.6|986.6|54
1606893300000|2020-12-02 07:15:00|993.1|988.1|992.7|987.7|993.2|988.2|992.4|987.4|32
1606893600000|2020-12-02 07:20:00|992.5|987.5|991.9|986.9|992.7|987.7|991.5|986.5|54
1606893900000|2020-12-02 07:25:00|991.8|986.8|992.1|987.1|992.2|987.2|991.6|986.6|59
1606894200000|2020-12-02 07:30:00|992.2|987.2|993.9|988.9|993.9|988.9|992.1|987.1|56
1606894500000|2020-12-02 07:35:00|994|989|996.1|991.1|996.1|991.1|993.9|988.9|36
1606894800000|2020-12-02 07:40:00|996|991|996.3|991.3|996.5|991.5|996|991|32
1606895100000|2020-12-02 07:45:00|996.4|991.4|996.7|991.7|996.8|991.8|996.1|991.1|44
1606895400000|2020-12-02 07:50:00|996.8|991.8|997.1|992.1|998.3|993.3|996.4|991.4|66
1606895700000|2020-12-02 07:55:00|997.2|992.2|996.3|991.3|999.1|994.1|995.3|990.3|112
1606896000000|2020-12-02 08:00:00|996.2|991.2|995.7|990.7|997.7|992.7|995.4|990.4|124
1606896300000|2020-12-02 08:05:00|995.6|990.6|996.6|991.6|996.8|991.8|994.6|989.6|64
1606896600000|2020-12-02 08:10:00|996.7|991.7|996.4|991.4|997.6|992.6|996.1|991.1|64
1606896900000|2020-12-02 08:15:00|996.3|991.3|998.1|993.1|998.9|993.9|996.1|991.1|84
1606897200000|2020-12-02 08:20:00|998.2|993.2|999.6|994.6|1000.1|995.1|997.6|992.6|70
1606897500000|2020-12-02 08:25:00|999.8|994.8|1001.2|996.2|1001.3|996.3|999.5|994.5|69
1606897800000|2020-12-02 08:30:00|1001.3|996.3|1004.7|999.7|1004.7|999.7|1000.7|995.7|139
1606898100000|2020-12-02 08:35:00|1004.6|999.6|1008.2|1003.2|1008.4|1003.4|1004.2|999.2|157
1606898400000|2020-12-02 08:40:00|1008.3|1003.3|1005.9|1000.9|1008.3|1003.3|1004.6|999.6|120
1606898700000|2020-12-02 08:45:00|1006|1001|1007|1002|1007.3|1002.3|1005.2|1000.2|93
1606899000000|2020-12-02 08:50:00|1007.2|1002.2|1007|1002|1007.2|1002.2|1006.2|1001.2|45
1606899300000|2020-12-02 08:55:00|1007.1|1002.1|1006.3|1001.3|1007.1|1002.1|1003.7|998.7|75
1606899600000|2020-12-02 09:00:00|1006.2|1001.2|1005.4|1000.4|1006.6|1001.6|1004.8|999.8|75
1606899900000|2020-12-02 09:05:00|1005.5|1000.5|1003.9|998.9|1006.4|1001.4|1003.4|998.4|100
1606900200000|2020-12-02 09:10:00|1003.8|998.8|1002.9|997.9|1004|999|1002.7|997.7|135
1606900500000|2020-12-02 09:15:00|1002.8|997.8|1001.4|996.4|1002.9|997.9|1000|995|75
1606900800000|2020-12-02 09:20:00|1001.5|996.5|1001.5|996.5|1002.2|997.2|1001.2|996.2|49
1606901100000|2020-12-02 09:25:00|1001.7|996.7|1001.6|996.6|1002.9|997.9|1001.3|996.3|73
1606901400000|2020-12-02 09:30:00|1001.7|996.7|1004.7|999.7|1004.8|999.8|1001.2|996.2|96
1606901700000|2020-12-02 09:35:00|1004.4|999.4|1004.2|999.2|1005|1000|1003.8|998.8|101
1606902000000|2020-12-02 09:40:00|1004.1|999.1|1004.9|999.9|1005.3|1000.3|1003|998|127
1606902300000|2020-12-02 09:45:00|1005|1000|1005.7|1000.7|1006.7|1001.7|1004.9|999.9|79
1606902600000|2020-12-02 09:50:00|1005.5|1000.5|1004.9|999.9|1005.8|1000.8|1004.7|999.7|47
1606902900000|2020-12-02 09:55:00|1004.6|999.6|1003.8|998.8|1004.8|999.8|1003.4|998.4|91
1606903200000|2020-12-02 10:00:00|1003.5|998.5|1003.9|998.9|1004.6|999.6|1003.5|998.5|68
1606903500000|2020-12-02 10:05:00|1004|999|1004.1|999.1|1004.7|999.7|1003.5|998.5|58
1606903800000|2020-12-02 10:10:00|1004|999|1004.5|999.5|1004.6|999.6|1003.8|998.8|78
1606904100000|2020-12-02 10:15:00|1004.3|999.3|1005.4|1000.4|1005.4|1000.4|1004.3|999.3|61
1606904400000|2020-12-02 10:20:00|1005.3|1000.3|1006.4|1001.4|1006.5|1001.5|1005.3|1000.3|66
1606904700000|2020-12-02 10:25:00|1006.3|1001.3|1007.1|1002.1|1007.5|1002.5|1006|1001|51
1606905000000|2020-12-02 10:30:00|1007|1002|1010.1|1005.1|1010.7|1005.7|1007|1002|149
1606905300000|2020-12-02 10:35:00|1010.2|1005.2|1011.3|1006.3|1012.2|1007.2|1009.7|1004.7|122
1606905600000|2020-12-02 10:40:00|1011.5|1006.5|1012.2|1007.2|1012.9|1007.9|1010.8|1005.8|81
1606905900000|2020-12-02 10:45:00|1012.3|1007.3|1014|1009|1014.3|1009.3|1012.2|1007.2|70
1606906200000|2020-12-02 10:50:00|1013.9|1008.9|1017.1|1012.1|1018|1013|1013.7|1008.7|126
1606906500000|2020-12-02 10:55:00|1017|1012|1016.8|1011.8|1017.1|1012.1|1015.4|1010.4|78
1606906800000|2020-12-02 11:00:00|1017.3|1012.3|1016.3|1011.3|1018|1013|1016.1|1011.1|64
1606907100000|2020-12-02 11:05:00|1016.4|1011.4|1016.1|1011.1|1016.8|1011.8|1015.3|1010.3|71
1606907400000|2020-12-02 11:10:00|1016.2|1011.2|1016.1|1011.1|1016.4|1011.4|1015.6|1010.6|75
1606907700000|2020-12-02 11:15:00|1015.9|1010.9|1015.8|1010.8|1016.6|1011.6|1015.4|1010.4|64
1606908000000|2020-12-02 11:20:00|1015.7|1010.7|1015.3|1010.3|1016.3|1011.3|1014.9|1009.9|43
1606908300000|2020-12-02 11:25:00|1015.4|1010.4|1015.1|1010.1|1015.9|1010.9|1014.6|1009.6|75
1606908600000|2020-12-02 11:30:00|1014.9|1009.9|1016.5|1011.5|1016.5|1011.5|1014.3|1009.3|80
1606908900000|2020-12-02 11:35:00|1016.4|1011.4|1015.8|1010.8|1016.5|1011.5|1015.5|1010.5|57
1606909200000|2020-12-02 11:40:00|1015.7|1010.7|1016.6|1011.6|1017.5|1012.5|1014.1|1009.1|66
1606909500000|2020-12-02 11:45:00|1016.5|1011.5|1015.6|1010.6|1016.8|1011.8|1015.6|1010.6|71
1606909800000|2020-12-02 11:50:00|1015.5|1010.5|1016.5|1011.5|1016.6|1011.6|1015.4|1010.4|64
1606910100000|2020-12-02 11:55:00|1016.6|1011.6|1016.2|1011.2|1016.7|1011.7|1015.8|1010.8|52
1606910400000|2020-12-02 12:00:00|1016.3|1011.3|1012.8|1007.8|1016.3|1011.3|1011.7|1006.7|158
1606910700000|2020-12-02 12:05:00|1013|1008|1012.4|1007.4|1013.2|1008.2|1011.4|1006.4|78
1606911000000|2020-12-02 12:10:00|1012.3|1007.3|1011.7|1006.7|1013.1|1008.1|1011.6|1006.6|73
1606911300000|2020-12-02 12:15:00|1011.8|1006.8|1012.7|1007.7|1013.2|1008.2|1011.7|1006.7|46
1606911600000|2020-12-02 12:20:00|1012.5|1007.5|1013.3|1008.3|1013.6|1008.6|1012.4|1007.4|57
1606911900000|2020-12-02 12:25:00|1013.2|1008.2|1013|1008|1014.7|1009.7|1012.5|1007.5|82
1606912200000|2020-12-02 12:30:00|1012.9|1007.9|1011.7|1006.7|1012.9|1007.9|1010.6|1005.6|56
1606912500000|2020-12-02 12:35:00|1011.8|1006.8|1011.6|1006.6|1012.1|1007.1|1011.3|1006.3|89
1606912800000|2020-12-02 12:40:00|1011.7|1006.7|1008.4|1003.4|1011.7|1006.7|1008.4|1003.4|90
1606913100000|2020-12-02 12:45:00|1008.1|1003.1|1005.8|1000.8|1008.1|1003.1|1005.2|1000.2|130
1606913400000|2020-12-02 12:50:00|1005.9|1000.9|1012.1|1007.1|1012.1|1007.1|1005.6|1000.6|98
1606913700000|2020-12-02 12:55:00|1012|1007|1013|1008|1013|1008|1010.7|1005.7|87
1606914000000|2020-12-02 13:00:00|1013.1|1008.1|1014.6|1009.6|1015.3|1010.3|1012.2|1007.2|164
1606914300000|2020-12-02 13:05:00|1014.7|1009.7|1014.4|1009.4|1015.3|1010.3|1012.2|1007.2|112
1606914600000|2020-12-02 13:10:00|1014.9|1009.9|1015.4|1010.4|1016.7|1011.7|1013.6|1008.6|131
1606914900000|2020-12-02 13:15:00|1015.3|1010.3|1015.5|1010.5|1016.7|1011.7|1014.3|1009.3|223
1606915200000|2020-12-02 13:20:00|1015.7|1010.7|1016.5|1011.5|1017.2|1012.2|1013.7|1008.7|184
1606915500000|2020-12-02 13:25:00|1016.3|1011.3|1016.1|1011.1|1016.8|1011.8|1014.8|1009.8|141
1606915800000|2020-12-02 13:30:00|1016|1011|1016.4|1011.4|1017.7|1012.7|1016|1011|135
1606916100000|2020-12-02 13:35:00|1016.3|1011.3|1013.3|1008.3|1016.3|1011.3|1013.3|1008.3|153
1606916400000|2020-12-02 13:40:00|1013.4|1008.4|1016|1011|1016.9|1011.9|1013.2|1008.2|133
1606916700000|2020-12-02 13:45:00|1015.9|1010.9|1012.3|1007.3|1016.8|1011.8|1011.9|1006.9|197
1606917000000|2020-12-02 13:50:00|1012.2|1007.2|1013.2|1008.2|1014.9|1009.9|1011.9|1006.9|177
1606917300000|2020-12-02 13:55:00|1013|1008|1014.4|1009.4|1014.5|1009.5|1012.6|1007.6|139
1606917600000|2020-12-02 14:00:00|1014.3|1009.3|1015|1010|1015.8|1010.8|1013.9|1008.9|142
1606917900000|2020-12-02 14:05:00|1015.1|1010.1|1014.4|1009.4|1016.5|1011.5|1014.3|1009.3|157
1606918200000|2020-12-02 14:10:00|1014.6|1009.6|1014.7|1009.7|1015.8|1010.8|1013.6|1008.6|113
1606918500000|2020-12-02 14:15:00|1014.8|1009.8|1014.5|1009.5|1015|1010|1013.2|1008.2|110
1606918800000|2020-12-02 14:20:00|1014.4|1009.4|1013.7|1008.7|1015.1|1010.1|1013.6|1008.6|102
1606919100000|2020-12-02 14:25:00|1013.6|1008.6|1012.5|1007.5|1014|1009|1012.1|1007.1|85
1606919400000|2020-12-02 14:30:00|1012.3|1007.3|1011.6|1006.6|1014.3|1009.3|1009.9|1004.9|236
1606919700000|2020-12-02 14:35:00|1011.5|1006.5|1013.2|1008.2|1013.8|1008.8|1010.5|1005.5|173
1606920000000|2020-12-02 14:40:00|1013|1008|1014.2|1009.2|1015|1010|1011.9|1006.9|161
1606920300000|2020-12-02 14:45:00|1014.1|1009.1|1015.5|1010.5|1016.2|1011.2|1013.7|1008.7|177
1606920600000|2020-12-02 14:50:00|1015.4|1010.4|1016.2|1011.2|1018.2|1013.2|1014.9|1009.9|178
1606920900000|2020-12-02 14:55:00|1016.3|1011.3|1017.4|1012.4|1018.2|1013.2|1015.9|1010.9|107
1606921200000|2020-12-02 15:00:00|1017.3|1012.3|1019|1014|1019.5|1014.5|1017|1012|207
1606921500000|2020-12-02 15:05:00|1018.9|1013.9|1015.8|1010.8|1019.3|1014.3|1015.6|1010.6|125
1606921800000|2020-12-02 15:10:00|1015.7|1010.7|1018.6|1013.6|1018.7|1013.7|1015.7|1010.7|124
1606922100000|2020-12-02 15:15:00|1018.5|1013.5|1020.7|1015.7|1021|1016|1018.2|1013.2|152
1606922400000|2020-12-02 15:20:00|1020.6|1015.6|1018.7|1013.7|1020.9|1015.9|1018.5|1013.5|149
1606922700000|2020-12-02 15:25:00|1018.6|1013.6|1017.7|1012.7|1018.8|1013.8|1016|1011|137
1606923000000|2020-12-02 15:30:00|1017.9|1012.9|1018.3|1013.3|1018.8|1013.8|1016.9|1011.9|110
1606923300000|2020-12-02 15:35:00|1018.2|1013.2|1019.5|1014.5|1019.5|1014.5|1017.9|1012.9|101
1606923600000|2020-12-02 15:40:00|1019.4|1014.4|1019.5|1014.5|1020.1|1015.1|1018.6|1013.6|102
1606923900000|2020-12-02 15:45:00|1019.6|1014.6|1021.3|1016.3|1021.7|1016.7|1019.3|1014.3|158
1606924200000|2020-12-02 15:50:00|1021.2|1016.2|1021.4|1016.4|1021.9|1016.9|1020.3|1015.3|141
1606924500000|2020-12-02 15:55:00|1021.3|1016.3|1020.8|1015.8|1021.6|1016.6|1019.7|1014.7|160
1606924800000|2020-12-02 16:00:00|1021|1016|1020.2|1015.2|1022|1017|1019.8|1014.8|133
1606925100000|2020-12-02 16:05:00|1020.5|1015.5|1018|1013|1021.1|1016.1|1017.6|1012.6|105
1606925400000|2020-12-02 16:10:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1017.9|1012.9|83
1606925700000|2020-12-02 16:15:00|1019.8|1014.8|1018.9|1013.9|1019.9|1014.9|1018.3|1013.3|109
1606926000000|2020-12-02 16:20:00|1019.1|1014.1|1017|1012|1019.2|1014.2|1016.9|1011.9|115
1606926300000|2020-12-02 16:25:00|1017.1|1012.1|1016.7|1011.7|1017.6|1012.6|1015.7|1010.7|112
1606926600000|2020-12-02 16:30:00|1016.6|1011.6|1015.9|1010.9|1016.7|1011.7|1015.5|1010.5|82
1606926900000|2020-12-02 16:35:00|1016.1|1011.1|1017.2|1012.2|1018.1|1013.1|1015.8|1010.8|86
1606927200000|2020-12-02 16:40:00|1017.1|1012.1|1017.2|1012.2|1017.6|1012.6|1016.2|1011.2|72
1606927500000|2020-12-02 16:45:00|1017.1|1012.1|1015.5|1010.5|1017.2|1012.2|1015.5|1010.5|78
1606927800000|2020-12-02 16:50:00|1015.6|1010.6|1016|1011|1016.4|1011.4|1015.3|1010.3|79
1606928100000|2020-12-02 16:55:00|1015.9|1010.9|1013.7|1008.7|1015.9|1010.9|1013.7|1008.7|85
1606928400000|2020-12-02 17:00:00|1013.6|1008.6|1012.2|1007.2|1013.6|1008.6|1011.8|1006.8|83
1606928700000|2020-12-02 17:05:00|1012.4|1007.4|1013.3|1008.3|1013.6|1008.6|1012.2|1007.2|50
1606929000000|2020-12-02 17:10:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1012.6|1007.6|141
1606929300000|2020-12-02 17:15:00|1014.2|1009.2|1012.2|1007.2|1014.5|1009.5|1012.2|1007.2|58
1606929600000|2020-12-02 17:20:00|1012.1|1007.1|1013.9|1008.9|1014.2|1009.2|1012.1|1007.1|53
1606929900000|2020-12-02 17:25:00|1013.8|1008.8|1014.5|1009.5|1014.5|1009.5|1013.5|1008.5|42
1606930200000|2020-12-02 17:30:00|1014.6|1009.6|1015.3|1010.3|1015.9|1010.9|1013.9|1008.9|72
1606930500000|2020-12-02 17:35:00|1015.1|1010.1|1014.9|1009.9|1015.3|1010.3|1014.1|1009.1|95
1606930800000|2020-12-02 17:40:00|1014.8|1009.8|1011.8|1006.8|1014.8|1009.8|1011.6|1006.6|54
1606931100000|2020-12-02 17:45:00|1011.9|1006.9|1011.5|1006.5|1012.2|1007.2|1010.9|1005.9|41
1606931400000|2020-12-02 17:50:00|1011.4|1006.4|1011.8|1006.8|1012.5|1007.5|1011.4|1006.4|68
1606931700000|2020-12-02 17:55:00|1011.6|1006.6|1011.4|1006.4|1011.8|1006.8|1010.9|1005.9|61
1606932000000|2020-12-02 18:00:00|1011.3|1006.3|1010.3|1005.3|1011.7|1006.7|1009.4|1004.4|122
1606932300000|2020-12-02 18:05:00|1010.4|1005.4|1011.8|1006.8|1012.1|1007.1|1010.4|1005.4|55
1606932600000|2020-12-02 18:10:00|1012|1007|1012.3|1007.3|1012.9|1007.9|1012|1007|36
1606932900000|2020-12-02 18:15:00|1012.5|1007.5|1012.7|1007.7|1012.9|1007.9|1012.4|1007.4|31
1606933200000|2020-12-02 18:20:00|1012.8|1007.8|1013.5|1008.5|1013.7|1008.7|1012.4|1007.4|44
1606933500000|2020-12-02 18:25:00|1013.6|1008.6|1013.8|1008.8|1014.5|1009.5|1013.2|1008.2|44
1606933800000|2020-12-02 18:30:00|1014.1|1009.1|1015.1|1010.1|1015.2|1010.2|1014|1009|57
1606934100000|2020-12-02 18:35:00|1015.3|1010.3|1015.8|1010.8|1015.8|1010.8|1015|1010|26
1606934400000|2020-12-02 18:40:00|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1014.9|1009.9|38
1606934700000|2020-12-02 18:45:00|1015|1010|1014.2|1009.2|1015.2|1010.2|1014.1|1009.1|41
1606935000000|2020-12-02 18:50:00|1014.1|1009.1|1015.4|1010.4|1015.5|1010.5|1014|1009|32
1606935300000|2020-12-02 18:55:00|1015.6|1010.6|1017.8|1007.9|1017.8|1010.7|1013.5|1007.9|25
1606935600000|2020-12-02 19:00:00|1018|1008.1|1014.1|1009.1|1018|1012.2|1013.8|1008|32
1606935900000|2020-12-02 19:05:00|1014|1009|1013.1|1008.1|1014.1|1009.1|1012.3|1007.3|31
1606936200000|2020-12-02 19:10:00|1013.2|1008.2|1012.8|1007.8|1013.7|1008.7|1012.4|1007.4|31
1606936500000|2020-12-02 19:15:00|1012.7|1007.7|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|70
1606936800000|2020-12-02 19:20:00|1013.9|1008.9|1014.6|1009.6|1015|1010|1013.8|1008.8|49
1606937100000|2020-12-02 19:25:00|1014.4|1009.4|1014.7|1009.7|1014.7|1009.7|1013.8|1008.8|57
1606937400000|2020-12-02 19:30:00|1014.5|1009.5|1015.5|1010.5|1015.8|1010.8|1014.5|1009.5|65
1606937700000|2020-12-02 19:35:00|1015.6|1010.6|1015.9|1010.9|1016.5|1011.5|1015.3|1010.3|45
1606938000000|2020-12-02 19:40:00|1015.8|1010.8|1015.4|1010.4|1015.8|1010.8|1015.3|1010.3|27
1606938300000|2020-12-02 19:45:00|1015.3|1010.3|1014.3|1009.3|1015.8|1010.8|1014.3|1009.3|51
1606938600000|2020-12-02 19:50:00|1014.5|1009.5|1015.1|1010.1|1015.4|1010.4|1014.1|1009.1|70
1606938900000|2020-12-02 19:55:00|1015.2|1010.2|1015.3|1010.3|1015.8|1010.8|1015.1|1010.1|42
1606939200000|2020-12-02 20:00:00|1015.4|1010.4|1015.6|1010.6|1015.8|1010.8|1015|1010|41
1606939500000|2020-12-02 20:05:00|1015.5|1010.5|1015.5|1010.5|1015.8|1010.8|1015.3|1010.3|19
1606939800000|2020-12-02 20:10:00|1015.7|1010.7|1015.3|1010.3|1015.7|1010.7|1015|1010|99
1606940100000|2020-12-02 20:15:00|1015.2|1010.2|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|39
1606940400000|2020-12-02 20:20:00|1014.5|1009.5|1014.7|1009.7|1015.6|1010.6|1014.4|1009.4|33
1606940700000|2020-12-02 20:25:00|1014.8|1009.8|1014.8|1009.8|1015.1|1010.1|1014.6|1009.6|15
1606941000000|2020-12-02 20:30:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.2|1009.2|27
1606941300000|2020-12-02 20:35:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1013.9|1008.9|31
1606941600000|2020-12-02 20:40:00|1013.9|1008.9|1015|1010|1015|1010|1013.7|1008.7|52
1606941900000|2020-12-02 20:45:00|1015.1|1010.1|1015.1|1010.1|1015.4|1010.4|1014.9|1009.9|32
1606942200000|2020-12-02 20:50:00|1014.9|1009.9|1015.3|1010.3|1015.5|1010.5|1014.5|1009.5|39
1606942500000|2020-12-02 20:55:00|1015.2|1010.2|1014.9|1009.9|1015.4|1010.4|1014.6|1009.6|48
1606942800000|2020-12-02 21:00:00|1015|1010|1016|1011|1016|1011|1015|1010|35
1606943100000|2020-12-02 21:05:00|1015.9|1010.9|1015.8|1010.8|1016.3|1011.3|1015.6|1010.6|27
1606943400000|2020-12-02 21:10:00|1015.6|1010.6|1016.2|1011.2|1016.2|1011.2|1015.6|1010.6|18
1606943700000|2020-12-02 21:15:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|4
1606944000000|2020-12-02 21:20:00|1016|1011|1016.9|1011.9|1016.9|1011.9|1016|1011|17
1606944300000|2020-12-02 21:25:00|1017|1012|1017.1|1012.1|1017.2|1012.2|1016.9|1011.9|9
1606944600000|2020-12-02 21:30:00|1017.3|1012.3|1017.8|1012.8|1017.8|1012.8|1016.6|1011.6|16
1606944900000|2020-12-02 21:35:00|1017.7|1012.7|1018.5|1013.5|1018.5|1013.5|1017.7|1012.7|17
1606945200000|2020-12-02 21:40:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.9|1012.9|9
1606945500000|2020-12-02 21:45:00|1018|1013|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|22
1606945800000|2020-12-02 21:50:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|11
1606946100000|2020-12-02 21:55:00|1018.3|1013.3|1022.7|1007|1022.7|1013.4|1016.9|1007|21
1606950000000|2020-12-02 23:00:00|1023.8|1005.8|1023.6|1005.6|1024.5|1006.5|1023.6|1005.6|21
1606950300000|2020-12-02 23:05:00|1024.9|1012.1|1017.2|1012.2|1024.9|1012.2|1016.9|1011.9|6
1606950600000|2020-12-02 23:10:00|1017.1|1012.1|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|18
1606950900000|2020-12-02 23:15:00|1017.2|1012.2|1017.3|1012.3|1017.6|1012.6|1017|1012|15
1606951200000|2020-12-02 23:20:00|1017.2|1012.2|1016.7|1011.7|1017.2|1012.2|1015.9|1010.9|23
1606951500000|2020-12-02 23:25:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|9
1606951800000|2020-12-02 23:30:00|1016.4|1011.4|1018.4|1013.4|1018.5|1013.5|1016.4|1011.4|28
1606952100000|2020-12-02 23:35:00|1018.5|1013.5|1017|1012|1018.6|1013.6|1016.8|1011.8|48
1606952400000|2020-12-02 23:40:00|1016.9|1011.9|1015.8|1010.8|1017.1|1012.1|1015.8|1010.8|35
1606952700000|2020-12-02 23:45:00|1015.9|1010.9|1015.9|1010.9|1017|1012|1015.8|1010.8|28
1606953000000|2020-12-02 23:50:00|1015.8|1010.8|1015.7|1010.7|1016.2|1011.2|1015.7|1010.7|18
1606953300000|2020-12-02 23:55:00|1015.6|1010.6|1015.4|1010.4|1015.7|1010.7|1014.8|1009.8|27
1606953600000|2020-12-03 00:00:00|1015.2|1010.2|1014.2|1009.2|1015.5|1010.5|1013.8|1008.8|47
1606953900000|2020-12-03 00:05:00|1014.1|1009.1|1014.5|1009.5|1014.6|1009.6|1014|1009|27
1606954200000|2020-12-03 00:10:00|1014.6|1009.6|1015.1|1010.1|1015.7|1010.7|1014.4|1009.4|30
1606954500000|2020-12-03 00:15:00|1014.8|1009.8|1014|1009|1014.9|1009.9|1013.9|1008.9|54
1606954800000|2020-12-03 00:20:00|1013.9|1008.9|1014|1009|1014.3|1009.3|1013.1|1008.1|45
1606955100000|2020-12-03 00:25:00|1013.9|1008.9|1014.6|1009.6|1014.8|1009.8|1013.9|1008.9|16
1606955400000|2020-12-03 00:30:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.1|1009.1|24
1606955700000|2020-12-03 00:35:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.1|1009.1|27
1606956000000|2020-12-03 00:40:00|1014.3|1009.3|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|19
1606956300000|2020-12-03 00:45:00|1014.6|1009.6|1014.1|1009.1|1014.6|1009.6|1014.1|1009.1|17
1606956600000|2020-12-03 00:50:00|1014|1009|1014|1009|1014.5|1009.5|1013.9|1008.9|36
1606956900000|2020-12-03 00:55:00|1014.1|1009.1|1013.8|1008.8|1014.6|1009.6|1013.8|1008.8|24
1606957200000|2020-12-03 01:00:00|1013.7|1008.7|1013.9|1008.9|1014.2|1009.2|1012.1|1007.1|68
1606957500000|2020-12-03 01:05:00|1013.7|1008.7|1014.7|1009.7|1014.7|1009.7|1013.4|1008.4|45
1606957800000|2020-12-03 01:10:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.5|1009.5|87
1606958100000|2020-12-03 01:15:00|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1013.9|1008.9|62
1606958400000|2020-12-03 01:20:00|1014.6|1009.6|1014.2|1009.2|1014.7|1009.7|1014.1|1009.1|36
1606958700000|2020-12-03 01:25:00|1014.1|1009.1|1013.5|1008.5|1014.1|1009.1|1013.3|1008.3|42
1606959000000|2020-12-03 01:30:00|1013.6|1008.6|1012.7|1007.7|1013.6|1008.6|1012.6|1007.6|48
1606959300000|2020-12-03 01:35:00|1012.5|1007.5|1014.1|1009.1|1014.1|1009.1|1012.5|1007.5|30
1606959600000|2020-12-03 01:40:00|1014.3|1009.3|1014.8|1009.8|1015.3|1010.3|1014.2|1009.2|64
1606959900000|2020-12-03 01:45:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.1|1009.1|25
1606960200000|2020-12-03 01:50:00|1014.7|1009.7|1012.9|1007.9|1014.9|1009.9|1012.9|1007.9|31
1606960500000|2020-12-03 01:55:00|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.2|1007.2|37
1606960800000|2020-12-03 02:00:00|1012.8|1007.8|1013.2|1008.2|1013.4|1008.4|1012.5|1007.5|27
1606961100000|2020-12-03 02:05:00|1013.1|1008.1|1012.8|1007.8|1013.2|1008.2|1012.7|1007.7|30
1606961400000|2020-12-03 02:10:00|1013|1008|1013.3|1008.3|1013.6|1008.6|1012.8|1007.8|22
1606961700000|2020-12-03 02:15:00|1013.2|1008.2|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|23
1606962000000|2020-12-03 02:20:00|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1012.8|1007.8|10
1606962300000|2020-12-03 02:25:00|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|6
1606962600000|2020-12-03 02:30:00|1013.2|1008.2|1013|1008|1013.4|1008.4|1012.6|1007.6|25
1606962900000|2020-12-03 02:35:00|1013.1|1008.1|1013.3|1008.3|1013.5|1008.5|1013.1|1008.1|18
1606963200000|2020-12-03 02:40:00|1013.4|1008.4|1014.1|1009.1|1014.3|1009.3|1013.3|1008.3|39
1606963500000|2020-12-03 02:45:00|1014.2|1009.2|1013.9|1008.9|1014.5|1009.5|1013.7|1008.7|46
1606963800000|2020-12-03 02:50:00|1014|1009|1014|1009|1014.1|1009.1|1013.4|1008.4|31
1606964100000|2020-12-03 02:55:00|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1013.9|1008.9|23
1606964400000|2020-12-03 03:00:00|1014.2|1009.2|1014.3|1009.3|1014.6|1009.6|1013.9|1008.9|43
1606964700000|2020-12-03 03:05:00|1014.4|1009.4|1015.3|1010.3|1015.5|1010.5|1014.2|1009.2|100
1606965000000|2020-12-03 03:10:00|1015.4|1010.4|1016.2|1011.2|1016.3|1011.3|1015.4|1010.4|59
1606965300000|2020-12-03 03:15:00|1016.4|1011.4|1017.2|1012.2|1018|1013|1016.4|1011.4|62
1606965600000|2020-12-03 03:20:00|1017.4|1012.4|1018.1|1013.1|1018.3|1013.3|1017.3|1012.3|33
1606965900000|2020-12-03 03:25:00|1018.2|1013.2|1018|1013|1018.3|1013.3|1017.7|1012.7|34
1606966200000|2020-12-03 03:30:00|1017.9|1012.9|1017.2|1012.2|1017.9|1012.9|1016.7|1011.7|28
1606966500000|2020-12-03 03:35:00|1017.1|1012.1|1018.2|1013.2|1018.2|1013.2|1017.1|1012.1|24
1606966800000|2020-12-03 03:40:00|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|17
1606967100000|2020-12-03 03:45:00|1018.6|1013.6|1018.2|1013.2|1019|1014|1018|1013|44
1606967400000|2020-12-03 03:50:00|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.5|1012.5|17
1606967700000|2020-12-03 03:55:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.3|1012.3|18
1606968000000|2020-12-03 04:00:00|1018|1013|1017.4|1012.4|1018.3|1013.3|1017.4|1012.4|15
1606968300000|2020-12-03 04:05:00|1017.3|1012.3|1016.8|1011.8|1017.4|1012.4|1016.8|1011.8|19
1606968600000|2020-12-03 04:10:00|1016.7|1011.7|1017.7|1012.7|1018.2|1013.2|1016.7|1011.7|24
1606968900000|2020-12-03 04:15:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.6|1011.6|30
1606969200000|2020-12-03 04:20:00|1017.2|1012.2|1016.8|1011.8|1017.2|1012.2|1016.4|1011.4|15
1606969500000|2020-12-03 04:25:00|1016.9|1011.9|1018.1|1013.1|1018.4|1013.4|1016.9|1011.9|23
1606969800000|2020-12-03 04:30:00|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018|1013|27
1606970100000|2020-12-03 04:35:00|1018.2|1013.2|1017.6|1012.6|1018.4|1013.4|1017.6|1012.6|30
1606970400000|2020-12-03 04:40:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.2|1012.2|31
1606970700000|2020-12-03 04:45:00|1018.2|1013.2|1017.3|1012.3|1018.2|1013.2|1017.2|1012.2|19
1606971000000|2020-12-03 04:50:00|1017.2|1012.2|1018.3|1013.3|1018.4|1013.4|1017.2|1012.2|44
1606971300000|2020-12-03 04:55:00|1018.6|1013.6|1019.7|1014.7|1019.9|1014.9|1018.4|1013.4|33
1606971600000|2020-12-03 05:00:00|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.7|1014.7|35
1606971900000|2020-12-03 05:05:00|1020|1015|1018.9|1013.9|1020.6|1015.6|1018.1|1013.1|45
1606972200000|2020-12-03 05:10:00|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|8
1606972500000|2020-12-03 05:15:00|1019.6|1014.6|1018.7|1013.7|1019.6|1014.6|1018.4|1013.4|19
1606972800000|2020-12-03 05:20:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1018|1013|18
1606973100000|2020-12-03 05:25:00|1018.4|1013.4|1018.9|1013.9|1019.1|1014.1|1018.4|1013.4|34
1606973400000|2020-12-03 05:30:00|1019.2|1014.2|1017.5|1012.5|1020.1|1015.1|1017.4|1012.4|100
1606973700000|2020-12-03 05:35:00|1017.6|1012.6|1019.6|1014.6|1019.7|1014.7|1017.6|1012.6|54
1606974000000|2020-12-03 05:40:00|1019.5|1014.5|1019.1|1014.1|1019.9|1014.9|1019.1|1014.1|32
1606974300000|2020-12-03 05:45:00|1018.9|1013.9|1018.5|1013.5|1019.1|1014.1|1018.2|1013.2|50
1606974600000|2020-12-03 05:50:00|1018.6|1013.6|1018|1013|1019|1014|1017.9|1012.9|38
1606974900000|2020-12-03 05:55:00|1017.8|1012.8|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|58
1606975200000|2020-12-03 06:00:00|1018|1013|1018.6|1013.6|1019.7|1014.7|1017.6|1012.6|92
1606975500000|2020-12-03 06:05:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1018.2|1013.2|50
1606975800000|2020-12-03 06:10:00|1019.2|1014.2|1018.3|1013.3|1020|1015|1018.2|1013.2|51
1606976100000|2020-12-03 06:15:00|1018.4|1013.4|1018.4|1013.4|1018.7|1013.7|1016.8|1011.8|55
1606976400000|2020-12-03 06:20:00|1018.3|1013.3|1018.2|1013.2|1018.8|1013.8|1018|1013|18
1606976700000|2020-12-03 06:25:00|1018.3|1013.3|1018.8|1013.8|1018.8|1013.8|1017.5|1012.5|42
1606977000000|2020-12-03 06:30:00|1018.7|1013.7|1017.9|1012.9|1019.3|1014.3|1017.6|1012.6|54
1606977300000|2020-12-03 06:35:00|1017.8|1012.8|1017.2|1012.2|1017.9|1012.9|1016.8|1011.8|37
1606977600000|2020-12-03 06:40:00|1017.3|1012.3|1017.6|1012.6|1017.7|1012.7|1016.2|1011.2|67
1606977900000|2020-12-03 06:45:00|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.2|1012.2|48
1606978200000|2020-12-03 06:50:00|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|21
1606978500000|2020-12-03 06:55:00|1017.6|1012.6|1018.2|1013.2|1018.6|1013.6|1017.5|1012.5|46
1606978800000|2020-12-03 07:00:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1018.1|1013.1|51
1606979100000|2020-12-03 07:05:00|1020|1015|1018.9|1013.9|1021|1016|1018.8|1013.8|51
1606979400000|2020-12-03 07:10:00|1019.1|1014.1|1020.8|1015.8|1020.9|1015.9|1019.1|1014.1|43
1606979700000|2020-12-03 07:15:00|1020.9|1015.9|1021.7|1016.7|1021.7|1016.7|1020.8|1015.8|72
1606980000000|2020-12-03 07:20:00|1021.8|1016.8|1023.4|1018.4|1023.8|1018.8|1021.7|1016.7|86
1606980300000|2020-12-03 07:25:00|1023.5|1018.5|1025.1|1020.1|1025.3|1020.3|1023.5|1018.5|92
1606980600000|2020-12-03 07:30:00|1025.2|1020.2|1026.6|1021.6|1027.1|1022.1|1025.1|1020.1|106
1606980900000|2020-12-03 07:35:00|1026.5|1021.5|1027|1022|1028|1023|1026.4|1021.4|81
1606981200000|2020-12-03 07:40:00|1027.1|1022.1|1027.2|1022.2|1027.8|1022.8|1026.8|1021.8|81
1606981500000|2020-12-03 07:45:00|1027.3|1022.3|1027|1022|1027.5|1022.5|1026.8|1021.8|66
1606981800000|2020-12-03 07:50:00|1026.9|1021.9|1027.4|1022.4|1027.8|1022.8|1026.8|1021.8|70
1606982100000|2020-12-03 07:55:00|1027.3|1022.3|1031.1|1026.1|1031.2|1026.2|1027|1022|125
1606982400000|2020-12-03 08:00:00|1031.2|1026.2|1029.1|1024.1|1032|1027|1029|1024|122
1606982700000|2020-12-03 08:05:00|1028.9|1023.9|1026.7|1021.7|1029.9|1024.9|1025.7|1020.7|100
1606983000000|2020-12-03 08:10:00|1026.6|1021.6|1028.9|1023.9|1029.3|1024.3|1026.6|1021.6|112
1606983300000|2020-12-03 08:15:00|1029|1024|1028.2|1023.2|1029.3|1024.3|1028.1|1023.1|58
1606983600000|2020-12-03 08:20:00|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1026.7|1021.7|100
1606983900000|2020-12-03 08:25:00|1028.4|1023.4|1029.1|1024.1|1029.5|1024.5|1028.3|1023.3|47
1606984200000|2020-12-03 08:30:00|1029.2|1024.2|1029.5|1024.5|1029.9|1024.9|1028.6|1023.6|33
1606984500000|2020-12-03 08:35:00|1029.6|1024.6|1029.6|1024.6|1030.8|1025.8|1029.4|1024.4|57
1606984800000|2020-12-03 08:40:00|1029.5|1024.5|1029.1|1024.1|1030.2|1025.2|1028.8|1023.8|55
1606985100000|2020-12-03 08:45:00|1028.9|1023.9|1028.8|1023.8|1029.5|1024.5|1028.8|1023.8|45
1606985400000|2020-12-03 08:50:00|1029|1024|1028.2|1023.2|1029|1024|1027.2|1022.2|74
1606985700000|2020-12-03 08:55:00|1028.3|1023.3|1028.5|1023.5|1029.4|1024.4|1028.2|1023.2|72
1606986000000|2020-12-03 09:00:00|1028.4|1023.4|1029.6|1024.6|1030.5|1025.5|1028|1023|44
1606986300000|2020-12-03 09:05:00|1029.5|1024.5|1029.7|1024.7|1029.9|1024.9|1028.8|1023.8|34
1606986600000|2020-12-03 09:10:00|1029.5|1024.5|1029.3|1024.3|1030.1|1025.1|1028.8|1023.8|53
1606986900000|2020-12-03 09:15:00|1029.1|1024.1|1027.7|1022.7|1029.1|1024.1|1027.4|1022.4|56
1606987200000|2020-12-03 09:20:00|1027.6|1022.6|1025.5|1020.5|1027.8|1022.8|1025.1|1020.1|75
1606987500000|2020-12-03 09:25:00|1026|1021|1026.8|1021.8|1026.8|1021.8|1025.3|1020.3|53
1606987800000|2020-12-03 09:30:00|1026.7|1021.7|1025.8|1020.8|1026.8|1021.8|1024.8|1019.8|62
1606988100000|2020-12-03 09:35:00|1025.7|1020.7|1026|1021|1026.3|1021.3|1025.1|1020.1|64
1606988400000|2020-12-03 09:40:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025|1020|59
1606988700000|2020-12-03 09:45:00|1026.3|1021.3|1026.3|1021.3|1027.7|1022.7|1026.1|1021.1|103
1606989000000|2020-12-03 09:50:00|1026.4|1021.4|1027.6|1022.6|1027.8|1022.8|1026.3|1021.3|69
1606989300000|2020-12-03 09:55:00|1027.7|1022.7|1028.3|1023.3|1030.2|1025.2|1027.4|1022.4|101
1606989600000|2020-12-03 10:00:00|1028.2|1023.2|1028.4|1023.4|1028.9|1023.9|1027.5|1022.5|61
1606989900000|2020-12-03 10:05:00|1029.2|1024.2|1031.6|1026.6|1032.1|1027.1|1029.2|1024.2|76
1606990200000|2020-12-03 10:10:00|1031.7|1026.7|1030.2|1025.2|1031.7|1026.7|1030.1|1025.1|57
1606990500000|2020-12-03 10:15:00|1030.3|1025.3|1030.9|1025.9|1031.4|1026.4|1030.1|1025.1|31
1606990800000|2020-12-03 10:20:00|1030.8|1025.8|1030.6|1025.6|1032.3|1027.3|1030.6|1025.6|77
1606991100000|2020-12-03 10:25:00|1030.5|1025.5|1029.6|1024.6|1030.7|1025.7|1029.2|1024.2|57
1606991400000|2020-12-03 10:30:00|1029.5|1024.5|1031.3|1026.3|1031.5|1026.5|1029.5|1024.5|55
1606991700000|2020-12-03 10:35:00|1031.5|1026.5|1031.8|1026.8|1031.9|1026.9|1031.4|1026.4|47
1606992000000|2020-12-03 10:40:00|1031.9|1026.9|1031.9|1026.9|1032.6|1027.6|1031.5|1026.5|68
1606992300000|2020-12-03 10:45:00|1032|1027|1031.2|1026.2|1032.6|1027.6|1031|1026|51
1606992600000|2020-12-03 10:50:00|1031.3|1026.3|1031.8|1026.8|1033.2|1028.2|1031.3|1026.3|95
1606992900000|2020-12-03 10:55:00|1031.7|1026.7|1031.7|1026.7|1032.1|1027.1|1031.3|1026.3|42
1606993200000|2020-12-03 11:00:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1030.8|1025.8|71
1606993500000|2020-12-03 11:05:00|1031.8|1026.8|1032.2|1027.2|1032.5|1027.5|1031.4|1026.4|53
1606993800000|2020-12-03 11:10:00|1032.3|1027.3|1032.5|1027.5|1032.8|1027.8|1031.5|1026.5|50
1606994100000|2020-12-03 11:15:00|1032.6|1027.6|1032.9|1027.9|1033.1|1028.1|1032.3|1027.3|34
1606994400000|2020-12-03 11:20:00|1032.8|1027.8|1032.9|1027.9|1033.2|1028.2|1032.4|1027.4|73
1606994700000|2020-12-03 11:25:00|1032.8|1027.8|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|68
1606995000000|2020-12-03 11:30:00|1033|1028|1032.9|1027.9|1033.8|1028.8|1032.7|1027.7|54
1606995300000|2020-12-03 11:35:00|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.6|1027.6|34
1606995600000|2020-12-03 11:40:00|1032.8|1027.8|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|44
1606995900000|2020-12-03 11:45:00|1033|1028|1033|1028|1033.4|1028.4|1032.8|1027.8|36
1606996200000|2020-12-03 11:50:00|1033.2|1028.2|1033.3|1028.3|1033.6|1028.6|1033|1028|42
1606996500000|2020-12-03 11:55:00|1033.4|1028.4|1033|1028|1033.5|1028.5|1032.8|1027.8|59
1606996800000|2020-12-03 12:00:00|1032.9|1027.9|1033.2|1028.2|1033.8|1028.8|1032.8|1027.8|65
1606997100000|2020-12-03 12:05:00|1033.3|1028.3|1035.2|1030.2|1035.2|1030.2|1033.1|1028.1|54
1606997400000|2020-12-03 12:10:00|1035.3|1030.3|1035.8|1030.8|1036.2|1031.2|1035.1|1030.1|54
1606997700000|2020-12-03 12:15:00|1035.7|1030.7|1035.9|1030.9|1036.8|1031.8|1035.7|1030.7|61
1606998000000|2020-12-03 12:20:00|1035.8|1030.8|1034.3|1029.3|1035.8|1030.8|1034.3|1029.3|71
1606998300000|2020-12-03 12:25:00|1034.2|1029.2|1032.8|1027.8|1034.5|1029.5|1032.4|1027.4|94
1606998600000|2020-12-03 12:30:00|1032.7|1027.7|1033.7|1028.7|1033.9|1028.9|1032.6|1027.6|65
1606998900000|2020-12-03 12:35:00|1033.9|1028.9|1033.8|1028.8|1034.2|1029.2|1033.6|1028.6|31
1606999200000|2020-12-03 12:40:00|1034|1029|1033.8|1028.8|1034.4|1029.4|1033.8|1028.8|64
1606999500000|2020-12-03 12:45:00|1033.7|1028.7|1032.1|1027.1|1033.8|1028.8|1031.8|1026.8|77
1606999800000|2020-12-03 12:50:00|1032.2|1027.2|1031|1026|1032.5|1027.5|1031|1026|47
1607000100000|2020-12-03 12:55:00|1030.9|1025.9|1033.2|1028.2|1033.8|1028.8|1030.9|1025.9|104
1607000400000|2020-12-03 13:00:00|1033.1|1028.1|1034.9|1029.9|1035.5|1030.5|1033.1|1028.1|116
1607000700000|2020-12-03 13:05:00|1034.8|1029.8|1034.6|1029.6|1034.9|1029.9|1032.2|1027.2|141
1607001000000|2020-12-03 13:10:00|1034.7|1029.7|1033.7|1028.7|1036.1|1031.1|1033.7|1028.7|116
1607001300000|2020-12-03 13:15:00|1033.4|1028.4|1034|1029|1034.2|1029.2|1032.7|1027.7|90
1607001600000|2020-12-03 13:20:00|1033.7|1028.7|1034.9|1029.9|1038.3|1033.3|1033.7|1028.7|189
1607001900000|2020-12-03 13:25:00|1034.8|1029.8|1034.2|1029.2|1035.6|1030.6|1033.3|1028.3|70
1607002200000|2020-12-03 13:30:00|1034.1|1029.1|1034.2|1029.2|1034.8|1029.8|1030.5|1025.5|210
1607002500000|2020-12-03 13:35:00|1034.1|1029.1|1033.5|1028.5|1035.6|1030.6|1033.3|1028.3|132
1607002800000|2020-12-03 13:40:00|1033.4|1028.4|1034.4|1029.4|1034.5|1029.5|1032.1|1027.1|121
1607003100000|2020-12-03 13:45:00|1034.3|1029.3|1028.9|1023.9|1034.4|1029.4|1028.5|1023.5|155
1607003400000|2020-12-03 13:50:00|1028.8|1023.8|1027.7|1022.7|1030|1025|1026.4|1021.4|211
1607003700000|2020-12-03 13:55:00|1027.3|1022.3|1026.9|1021.9|1028.6|1023.6|1026.9|1021.9|146
1607004000000|2020-12-03 14:00:00|1026.8|1021.8|1028.5|1023.5|1029.2|1024.2|1025.6|1020.6|177
1607004300000|2020-12-03 14:05:00|1028.6|1023.6|1030.5|1025.5|1030.7|1025.7|1028.5|1023.5|145
1607004600000|2020-12-03 14:10:00|1030.4|1025.4|1030.9|1025.9|1031.4|1026.4|1030|1025|132
1607004900000|2020-12-03 14:15:00|1030.8|1025.8|1033.6|1028.6|1034.8|1029.8|1030.7|1025.7|153
1607005200000|2020-12-03 14:20:00|1033.7|1028.7|1033.5|1028.5|1034.6|1029.6|1031|1026|137
1607005500000|2020-12-03 14:25:00|1033.6|1028.6|1033|1028|1033.7|1028.7|1032.7|1027.7|66
1607005800000|2020-12-03 14:30:00|1033.1|1028.1|1030.5|1025.5|1034.5|1029.5|1030.3|1025.3|215
1607006100000|2020-12-03 14:35:00|1030.6|1025.6|1030|1025|1031.8|1026.8|1029.5|1024.5|226
1607006400000|2020-12-03 14:40:00|1030.1|1025.1|1032.7|1027.7|1033.1|1028.1|1030.1|1025.1|223
1607006700000|2020-12-03 14:45:00|1032.6|1027.6|1032.6|1027.6|1033.3|1028.3|1030.9|1025.9|214
1607007000000|2020-12-03 14:50:00|1032.4|1027.4|1033|1028|1033|1028|1031.2|1026.2|188
1607007300000|2020-12-03 14:55:00|1033.1|1028.1|1032.5|1027.5|1034.6|1029.6|1032.3|1027.3|170
1607007600000|2020-12-03 15:00:00|1032.8|1027.8|1034.1|1029.1|1034.8|1029.8|1031.7|1026.7|217
1607007900000|2020-12-03 15:05:00|1034|1029|1033.9|1028.9|1034.8|1029.8|1033.7|1028.7|94
1607008200000|2020-12-03 15:10:00|1033.8|1028.8|1035.6|1030.6|1036.3|1031.3|1033.7|1028.7|78
1607008500000|2020-12-03 15:15:00|1035.7|1030.7|1033.9|1028.9|1037.1|1032.1|1033.7|1028.7|146
1607008800000|2020-12-03 15:20:00|1034|1029|1030.8|1025.8|1035.1|1030.1|1030.8|1025.8|130
1607009100000|2020-12-03 15:25:00|1030.7|1025.7|1031.5|1026.5|1032.7|1027.7|1030.4|1025.4|148
1607009400000|2020-12-03 15:30:00|1031.6|1026.6|1034.4|1029.4|1034.4|1029.4|1031.5|1026.5|142
1607009700000|2020-12-03 15:35:00|1034.7|1029.7|1037.6|1032.6|1038|1033|1034.4|1029.4|116
1607010000000|2020-12-03 15:40:00|1037.7|1032.7|1037.8|1032.8|1039.6|1034.6|1036.1|1031.1|173
1607010300000|2020-12-03 15:45:00|1038|1033|1033.1|1028.1|1039.3|1034.3|1033.1|1028.1|153
1607010600000|2020-12-03 15:50:00|1033|1028|1030.5|1025.5|1033.5|1028.5|1030.1|1025.1|143
1607010900000|2020-12-03 15:55:00|1030.4|1025.4|1029.2|1024.2|1031.2|1026.2|1028|1023|168
1607011200000|2020-12-03 16:00:00|1029.3|1024.3|1022.8|1017.8|1030.4|1025.4|1022.4|1017.4|206
1607011500000|2020-12-03 16:05:00|1022.9|1017.9|1010|1005|1023.3|1018.3|1002.6|997.6|564
1607011800000|2020-12-03 16:10:00|1010.2|1005.2|1015.7|1010.7|1018.3|1013.3|1009.3|1004.3|330
1607012100000|2020-12-03 16:15:00|1015.6|1010.6|1016.9|1011.9|1018.2|1013.2|1013|1008|230
1607012400000|2020-12-03 16:20:00|1016.7|1011.7|1019.8|1014.8|1020|1015|1015.7|1010.7|152
1607012700000|2020-12-03 16:25:00|1019.4|1014.4|1021.2|1016.2|1021.8|1016.8|1019.4|1014.4|195
1607013000000|2020-12-03 16:30:00|1021.1|1016.1|1025|1020|1025.9|1020.9|1021.1|1016.1|158
1607013300000|2020-12-03 16:35:00|1025.1|1020.1|1025.5|1020.5|1026.3|1021.3|1023.8|1018.8|100
1607013600000|2020-12-03 16:40:00|1025.6|1020.6|1026.2|1021.2|1026.6|1021.6|1024.7|1019.7|131
1607013900000|2020-12-03 16:45:00|1026.1|1021.1|1026.4|1021.4|1027.3|1022.3|1025.5|1020.5|119
1607014200000|2020-12-03 16:50:00|1026.5|1021.5|1026.9|1021.9|1027.4|1022.4|1025.4|1020.4|112
1607014500000|2020-12-03 16:55:00|1026.8|1021.8|1030.1|1025.1|1030.3|1025.3|1026.7|1021.7|95
1607014800000|2020-12-03 17:00:00|1030.2|1025.2|1029|1024|1030.2|1025.2|1028.4|1023.4|107
1607015100000|2020-12-03 17:05:00|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1025.9|1020.9|71
1607015400000|2020-12-03 17:10:00|1029.1|1024.1|1028.2|1023.2|1029.9|1024.9|1027.1|1022.1|77
1607015700000|2020-12-03 17:15:00|1028.1|1023.1|1029.2|1024.2|1029.8|1024.8|1028.1|1023.1|88
1607016000000|2020-12-03 17:20:00|1029.3|1024.3|1032.3|1027.3|1032.5|1027.5|1029.3|1024.3|74
1607016300000|2020-12-03 17:25:00|1032.2|1027.2|1033.5|1028.5|1033.6|1028.6|1032|1027|87
1607016600000|2020-12-03 17:30:00|1033.3|1028.3|1032|1027|1033.7|1028.7|1031.7|1026.7|106
1607016900000|2020-12-03 17:35:00|1032.2|1027.2|1032.1|1027.1|1032.7|1027.7|1031.5|1026.5|105
1607017200000|2020-12-03 17:40:00|1032.2|1027.2|1032.3|1027.3|1032.9|1027.9|1031.8|1026.8|92
1607017500000|2020-12-03 17:45:00|1032.2|1027.2|1030.4|1025.4|1032.2|1027.2|1029.5|1024.5|75
1607017800000|2020-12-03 17:50:00|1030.5|1025.5|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|32
1607018100000|2020-12-03 17:55:00|1030.3|1025.3|1033.1|1028.1|1033.2|1028.2|1030.2|1025.2|77
1607018400000|2020-12-03 18:00:00|1032.9|1027.9|1034.5|1029.5|1038.3|1033.3|1032.9|1027.9|215
1607018700000|2020-12-03 18:05:00|1034.4|1029.4|1035.8|1030.8|1036.7|1031.7|1034.3|1029.3|92
1607019000000|2020-12-03 18:10:00|1035.5|1030.5|1034.1|1029.1|1035.9|1030.9|1034.1|1029.1|65
1607019300000|2020-12-03 18:15:00|1034.2|1029.2|1035.8|1030.8|1035.8|1030.8|1034.2|1029.2|42
1607019600000|2020-12-03 18:20:00|1035.9|1030.9|1034.7|1029.7|1035.9|1030.9|1033.7|1028.7|60
1607019900000|2020-12-03 18:25:00|1034.8|1029.8|1035.3|1030.3|1035.3|1030.3|1034.1|1029.1|49
1607020200000|2020-12-03 18:30:00|1035.2|1030.2|1034|1029|1035.2|1030.2|1033.8|1028.8|41
1607020500000|2020-12-03 18:35:00|1033.9|1028.9|1033.9|1028.9|1034.3|1029.3|1033.7|1028.7|48
1607020800000|2020-12-03 18:40:00|1033.8|1028.8|1034.3|1029.3|1034.4|1029.4|1033.7|1028.7|35
1607021100000|2020-12-03 18:45:00|1034.4|1029.4|1032.3|1027.3|1035.1|1030.1|1032.3|1027.3|53
1607021400000|2020-12-03 18:50:00|1032.2|1027.2|1032.3|1027.3|1034|1029|1031.9|1026.9|62
1607021700000|2020-12-03 18:55:00|1032.5|1027.5|1033.5|1028.5|1033.7|1028.7|1032.1|1027.1|58
1607022000000|2020-12-03 19:00:00|1033.8|1028.8|1033.3|1028.3|1034.2|1029.2|1033.3|1028.3|51
1607022300000|2020-12-03 19:05:00|1033|1028|1034.3|1029.3|1034.3|1029.3|1032.6|1027.6|37
1607022600000|2020-12-03 19:10:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034|1029|16
1607022900000|2020-12-03 19:15:00|1034.2|1029.2|1034.2|1029.2|1035.1|1030.1|1033.6|1028.6|45
1607023200000|2020-12-03 19:20:00|1034.1|1029.1|1034|1029|1034.2|1029.2|1033.3|1028.3|32
1607023500000|2020-12-03 19:25:00|1033.9|1028.9|1035|1030|1035.6|1030.6|1033.1|1028.1|72
1607023800000|2020-12-03 19:30:00|1035.1|1030.1|1035.8|1030.8|1035.9|1030.9|1034.7|1029.7|34
1607024100000|2020-12-03 19:35:00|1035.6|1030.6|1036.1|1031.1|1036.1|1031.1|1035.1|1030.1|27
1607024400000|2020-12-03 19:40:00|1036.2|1031.2|1036.4|1031.4|1037|1032|1036|1031|26
1607024700000|2020-12-03 19:45:00|1036.2|1031.2|1036.9|1031.9|1036.9|1031.9|1035.9|1030.9|33
1607025000000|2020-12-03 19:50:00|1037.1|1032.1|1037.8|1032.8|1037.9|1032.9|1036|1031|53
1607025300000|2020-12-03 19:55:00|1037.9|1032.9|1037.9|1032.9|1038.6|1033.6|1037.6|1032.6|53
1607025600000|2020-12-03 20:00:00|1037.7|1032.7|1038.2|1033.2|1038.3|1033.3|1037.2|1032.2|45
1607025900000|2020-12-03 20:05:00|1038.3|1033.3|1038.2|1033.2|1039|1034|1037.9|1032.9|43
1607026200000|2020-12-03 20:10:00|1038.1|1033.1|1039.1|1034.1|1039.3|1034.3|1037.8|1032.8|54
1607026500000|2020-12-03 20:15:00|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1038.5|1033.5|36
1607026800000|2020-12-03 20:20:00|1038.9|1033.9|1039.9|1034.9|1040.8|1035.8|1038.7|1033.7|65
1607027100000|2020-12-03 20:25:00|1039.8|1034.8|1038.5|1033.5|1039.8|1034.8|1038.4|1033.4|37
1607027400000|2020-12-03 20:30:00|1038.6|1033.6|1039|1034|1039.6|1034.6|1038.4|1033.4|47
1607027700000|2020-12-03 20:35:00|1039.1|1034.1|1038.3|1033.3|1039.5|1034.5|1038|1033|54
1607028000000|2020-12-03 20:40:00|1038.4|1033.4|1037|1032|1038.5|1033.5|1035.7|1030.7|149
1607028300000|2020-12-03 20:45:00|1037.1|1032.1|1038.1|1033.1|1038.5|1033.5|1037|1032|80
1607028600000|2020-12-03 20:50:00|1038|1033|1036.9|1031.9|1038|1033|1036.5|1031.5|119
1607028900000|2020-12-03 20:55:00|1037|1032|1038.2|1033.2|1038.2|1033.2|1036.9|1031.9|83
1607029200000|2020-12-03 21:00:00|1038.1|1033.1|1036.8|1031.8|1038.2|1033.2|1036.6|1031.6|58
1607029500000|2020-12-03 21:05:00|1036.7|1031.7|1036.2|1031.2|1036.7|1031.7|1035.3|1030.3|31
1607029800000|2020-12-03 21:10:00|1036.4|1031.4|1036.5|1031.5|1037.3|1032.3|1036.3|1031.3|20
1607030100000|2020-12-03 21:15:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1035.9|1030.9|12
1607030400000|2020-12-03 21:20:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|9
1607030700000|2020-12-03 21:25:00|1036|1031|1036.3|1031.3|1036.3|1031.3|1035.8|1030.8|13
1607031000000|2020-12-03 21:30:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1035.9|1030.9|33
1607031300000|2020-12-03 21:35:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|9
1607031600000|2020-12-03 21:40:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1036|1031|7
1607031900000|2020-12-03 21:45:00|1036.2|1031.2|1036.3|1031.3|1036.4|1031.4|1035.8|1030.8|17
1607032200000|2020-12-03 21:50:00|1036.4|1031.4|1035.9|1030.9|1036.5|1031.5|1035.3|1030.3|18
1607032500000|2020-12-03 21:55:00|1035.8|1030.8|1038.4|1028.1|1038.4|1030.8|1034.1|1027.8|16
1607036400000|2020-12-03 23:00:00|1042.9|1024.9|1035.6|1030.6|1043.1|1030.6|1035.6|1023.4|29
1607036700000|2020-12-03 23:05:00|1034.9|1029.9|1035.3|1030.3|1036|1031|1034.9|1029.9|31
1607037000000|2020-12-03 23:10:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035|1030|11
1607037300000|2020-12-03 23:15:00|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1034.8|1029.8|14
1607037600000|2020-12-03 23:20:00|1035.7|1030.7|1035.2|1030.2|1036.2|1031.2|1035.2|1030.2|19
1607037900000|2020-12-03 23:25:00|1035.4|1030.4|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|10
1607038200000|2020-12-03 23:30:00|1035.3|1030.3|1036.6|1031.6|1036.6|1031.6|1035.2|1030.2|16
1607038500000|2020-12-03 23:35:00|1036.7|1031.7|1036|1031|1036.7|1031.7|1035.8|1030.8|19
1607038800000|2020-12-03 23:40:00|1035.9|1030.9|1034.3|1029.3|1035.9|1030.9|1034.3|1029.3|23
1607039100000|2020-12-03 23:45:00|1034.4|1029.4|1033.2|1028.2|1034.6|1029.6|1032.9|1027.9|31
1607039400000|2020-12-03 23:50:00|1033.1|1028.1|1033|1028|1033.4|1028.4|1033|1028|35
1607039700000|2020-12-03 23:55:00|1033.1|1028.1|1031.4|1026.4|1033.1|1028.1|1031.3|1026.3|25
1607040000000|2020-12-04 00:00:00|1031.7|1026.7|1031.8|1026.8|1032.2|1027.2|1031.5|1026.5|33
1607040300000|2020-12-04 00:05:00|1031.6|1026.6|1031.5|1026.5|1031.8|1026.8|1030.7|1025.7|48
1607040600000|2020-12-04 00:10:00|1031.4|1026.4|1031.9|1026.9|1031.9|1026.9|1030.9|1025.9|28
1607040900000|2020-12-04 00:15:00|1031.8|1026.8|1031.8|1026.8|1033.9|1028.9|1031.7|1026.7|49
1607041200000|2020-12-04 00:20:00|1032|1027|1033.9|1028.9|1034.4|1029.4|1032|1027|27
1607041500000|2020-12-04 00:25:00|1034|1029|1035.3|1030.3|1035.5|1030.5|1034|1029|33
1607041800000|2020-12-04 00:30:00|1035.2|1030.2|1037.1|1032.1|1037.1|1032.1|1034.8|1029.8|56
1607042100000|2020-12-04 00:35:00|1037|1032|1037.8|1032.8|1037.9|1032.9|1036.7|1031.7|39
1607042400000|2020-12-04 00:40:00|1037.7|1032.7|1037.9|1032.9|1038.9|1033.9|1037.5|1032.5|39
1607042700000|2020-12-04 00:45:00|1037.8|1032.8|1037.9|1032.9|1038.3|1033.3|1037.3|1032.3|34
1607043000000|2020-12-04 00:50:00|1037.5|1032.5|1037.3|1032.3|1037.7|1032.7|1037.1|1032.1|16
1607043300000|2020-12-04 00:55:00|1037.2|1032.2|1037.2|1032.2|1037.4|1032.4|1036.7|1031.7|15
1607043600000|2020-12-04 01:00:00|1037.1|1032.1|1037.5|1032.5|1037.8|1032.8|1036.3|1031.3|110
1607043900000|2020-12-04 01:05:00|1037.4|1032.4|1036.9|1031.9|1037.9|1032.9|1036.7|1031.7|61
1607044200000|2020-12-04 01:10:00|1037|1032|1035.9|1030.9|1037|1032|1035.6|1030.6|47
1607044500000|2020-12-04 01:15:00|1035.8|1030.8|1036.7|1031.7|1037|1032|1035.7|1030.7|37
1607044800000|2020-12-04 01:20:00|1036.6|1031.6|1037|1032|1037.7|1032.7|1036.6|1031.6|34
1607045100000|2020-12-04 01:25:00|1036.9|1031.9|1036.2|1031.2|1037|1032|1036.2|1031.2|50
1607045400000|2020-12-04 01:30:00|1036.1|1031.1|1034.7|1029.7|1036.4|1031.4|1034.4|1029.4|66
1607045700000|2020-12-04 01:35:00|1034.6|1029.6|1035.3|1030.3|1035.9|1030.9|1034.5|1029.5|35
1607046000000|2020-12-04 01:40:00|1035.6|1030.6|1035|1030|1036.1|1031.1|1034.6|1029.6|43
1607046300000|2020-12-04 01:45:00|1035.1|1030.1|1037.4|1032.4|1037.4|1032.4|1035.1|1030.1|128
1607046600000|2020-12-04 01:50:00|1037.3|1032.3|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|81
1607046900000|2020-12-04 01:55:00|1037.2|1032.2|1034.4|1029.4|1037.3|1032.3|1033.9|1028.9|87
1607047200000|2020-12-04 02:00:00|1034.5|1029.5|1033.2|1028.2|1034.5|1029.5|1033.2|1028.2|60
1607047500000|2020-12-04 02:05:00|1033|1028|1033.7|1028.7|1033.8|1028.8|1032.3|1027.3|56
1607047800000|2020-12-04 02:10:00|1033.5|1028.5|1034.5|1029.5|1035.3|1030.3|1033.5|1028.5|43
1607048100000|2020-12-04 02:15:00|1034.4|1029.4|1035.4|1030.4|1035.4|1030.4|1034.4|1029.4|32
1607048400000|2020-12-04 02:20:00|1035.8|1030.8|1038.2|1033.2|1038.2|1033.2|1035.2|1030.2|35
1607048700000|2020-12-04 02:25:00|1038.5|1033.5|1039.3|1034.3|1039.5|1034.5|1038.5|1033.5|25
1607049000000|2020-12-04 02:30:00|1039.5|1034.5|1040.2|1035.2|1040.4|1035.4|1039.1|1034.1|69
1607049300000|2020-12-04 02:35:00|1040.3|1035.3|1039.4|1034.4|1040.4|1035.4|1039.1|1034.1|50
1607049600000|2020-12-04 02:40:00|1039.5|1034.5|1038.9|1033.9|1039.7|1034.7|1038.8|1033.8|29
1607049900000|2020-12-04 02:45:00|1039|1034|1043.7|1038.7|1044.6|1039.6|1038.9|1033.9|85
1607050200000|2020-12-04 02:50:00|1043.5|1038.5|1043.8|1038.8|1044.2|1039.2|1042.5|1037.5|94
1607050500000|2020-12-04 02:55:00|1043.7|1038.7|1044.4|1039.4|1044.4|1039.4|1043.3|1038.3|73
1607050800000|2020-12-04 03:00:00|1044.6|1039.6|1047.6|1042.6|1048.5|1043.5|1044.6|1039.6|127
1607051100000|2020-12-04 03:05:00|1047.5|1042.5|1047.8|1042.8|1049.4|1044.4|1047.1|1042.1|77
1607051400000|2020-12-04 03:10:00|1047.9|1042.9|1047.5|1042.5|1048.5|1043.5|1047|1042|72
1607051700000|2020-12-04 03:15:00|1047.6|1042.6|1049.2|1044.2|1049.6|1044.6|1047.4|1042.4|74
1607052000000|2020-12-04 03:20:00|1049.3|1044.3|1049.5|1044.5|1051|1046|1049.1|1044.1|47
1607052300000|2020-12-04 03:25:00|1049.6|1044.6|1048.5|1043.5|1049.6|1044.6|1048.4|1043.4|40
1607052600000|2020-12-04 03:30:00|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1047.1|1042.1|59
1607052900000|2020-12-04 03:35:00|1048|1043|1047.5|1042.5|1048.3|1043.3|1047.4|1042.4|18
1607053200000|2020-12-04 03:40:00|1047.4|1042.4|1047|1042|1047.7|1042.7|1047|1042|29
1607053500000|2020-12-04 03:45:00|1047.1|1042.1|1045.9|1040.9|1047.3|1042.3|1045.5|1040.5|32
1607053800000|2020-12-04 03:50:00|1045.8|1040.8|1045.2|1040.2|1046.5|1041.5|1044.8|1039.8|29
1607054100000|2020-12-04 03:55:00|1045.3|1040.3|1043.5|1038.5|1045.3|1040.3|1043.5|1038.5|36
1607054400000|2020-12-04 04:00:00|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.4|1038.4|29
1607054700000|2020-12-04 04:05:00|1044.4|1039.4|1044|1039|1045.5|1040.5|1043.8|1038.8|41
1607055000000|2020-12-04 04:10:00|1043.9|1038.9|1044.6|1039.6|1044.6|1039.6|1043.9|1038.9|9
1607055300000|2020-12-04 04:15:00|1044.4|1039.4|1045|1040|1045|1040|1044.2|1039.2|16
1607055600000|2020-12-04 04:20:00|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|30
1607055900000|2020-12-04 04:25:00|1045.3|1040.3|1046|1041|1046.3|1041.3|1045.2|1040.2|23
1607056200000|2020-12-04 04:30:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1046.1|1041.1|11
1607056500000|2020-12-04 04:35:00|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.2|1041.2|23
1607056800000|2020-12-04 04:40:00|1046.6|1041.6|1045|1040|1046.6|1041.6|1044.8|1039.8|29
1607057100000|2020-12-04 04:45:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|9
1607057400000|2020-12-04 04:50:00|1045.2|1040.2|1045.1|1040.1|1045.6|1040.6|1044.4|1039.4|31
1607057700000|2020-12-04 04:55:00|1044.9|1039.9|1044.1|1039.1|1044.9|1039.9|1043.4|1038.4|27
1607058000000|2020-12-04 05:00:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1042.9|1037.9|30
1607058300000|2020-12-04 05:05:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|23
1607058600000|2020-12-04 05:10:00|1043.5|1038.5|1042.6|1037.6|1043.6|1038.6|1042.3|1037.3|20
1607058900000|2020-12-04 05:15:00|1042.8|1037.8|1043.1|1038.1|1043.4|1038.4|1042.8|1037.8|10
1607059200000|2020-12-04 05:20:00|1043.2|1038.2|1043.6|1038.6|1043.8|1038.8|1042.9|1037.9|28
1607059500000|2020-12-04 05:25:00|1043.7|1038.7|1042.8|1037.8|1044.5|1039.5|1042.8|1037.8|37
1607059800000|2020-12-04 05:30:00|1042.9|1037.9|1042.2|1037.2|1043|1038|1041.5|1036.5|79
1607060100000|2020-12-04 05:35:00|1042.4|1037.4|1040.7|1035.7|1042.6|1037.6|1040.4|1035.4|36
1607060400000|2020-12-04 05:40:00|1040.5|1035.5|1040.2|1035.2|1041.1|1036.1|1039.7|1034.7|43
1607060700000|2020-12-04 05:45:00|1039.9|1034.9|1039.2|1034.2|1039.9|1034.9|1038.7|1033.7|37
1607061000000|2020-12-04 05:50:00|1039.1|1034.1|1038.7|1033.7|1039.1|1034.1|1038.5|1033.5|27
1607061300000|2020-12-04 05:55:00|1038.5|1033.5|1038|1033|1038.9|1033.9|1037.9|1032.9|51
1607061600000|2020-12-04 06:00:00|1037.8|1032.8|1039.6|1034.6|1039.6|1034.6|1037.6|1032.6|47
1607061900000|2020-12-04 06:05:00|1039.5|1034.5|1041.2|1036.2|1041.3|1036.3|1039.4|1034.4|59
1607062200000|2020-12-04 06:10:00|1041.1|1036.1|1041.4|1036.4|1041.6|1036.6|1041|1036|45
1607062500000|2020-12-04 06:15:00|1041.5|1036.5|1042.7|1037.7|1042.7|1037.7|1041.4|1036.4|30
1607062800000|2020-12-04 06:20:00|1042.5|1037.5|1042.3|1037.3|1042.9|1037.9|1042.1|1037.1|29
1607063100000|2020-12-04 06:25:00|1042.2|1037.2|1043.3|1038.3|1043.5|1038.5|1042.1|1037.1|28
1607063400000|2020-12-04 06:30:00|1043.2|1038.2|1043|1038|1043.5|1038.5|1042.8|1037.8|36
1607063700000|2020-12-04 06:35:00|1043.1|1038.1|1042.5|1037.5|1043.5|1038.5|1041.9|1036.9|33
1607064000000|2020-12-04 06:40:00|1042.3|1037.3|1046.4|1041.4|1046.4|1041.4|1042.3|1037.3|76
1607064300000|2020-12-04 06:45:00|1046.5|1041.5|1046.1|1041.1|1048.6|1043.6|1045.6|1040.6|85
1607064600000|2020-12-04 06:50:00|1046.3|1041.3|1047.4|1042.4|1047.7|1042.7|1045.8|1040.8|65
1607064900000|2020-12-04 06:55:00|1047.5|1042.5|1048.3|1043.3|1048.7|1043.7|1047.5|1042.5|60
1607065200000|2020-12-04 07:00:00|1048.4|1043.4|1048.5|1043.5|1048.7|1043.7|1048.1|1043.1|74
1607065500000|2020-12-04 07:05:00|1048.6|1043.6|1048.7|1043.7|1049.1|1044.1|1048.2|1043.2|83
1607065800000|2020-12-04 07:10:00|1048.5|1043.5|1047.6|1042.6|1049.2|1044.2|1045.7|1040.7|76
1607066100000|2020-12-04 07:15:00|1047.4|1042.4|1047.2|1042.2|1047.9|1042.9|1046.6|1041.6|55
1607066400000|2020-12-04 07:20:00|1047.1|1042.1|1046|1041|1047.2|1042.2|1045.9|1040.9|42
1607066700000|2020-12-04 07:25:00|1045.9|1040.9|1047.5|1042.5|1047.5|1042.5|1045.7|1040.7|63
1607067000000|2020-12-04 07:30:00|1047.3|1042.3|1047.4|1042.4|1047.6|1042.6|1046.9|1041.9|28
1607067300000|2020-12-04 07:35:00|1047.5|1042.5|1046.9|1041.9|1047.5|1042.5|1046.7|1041.7|32
1607067600000|2020-12-04 07:40:00|1046.8|1041.8|1046.1|1041.1|1047.5|1042.5|1046.1|1041.1|33
1607067900000|2020-12-04 07:45:00|1046.2|1041.2|1047.3|1042.3|1047.3|1042.3|1045.6|1040.6|39
1607068200000|2020-12-04 07:50:00|1047.2|1042.2|1046.5|1041.5|1047.7|1042.7|1046.5|1041.5|62
1607068500000|2020-12-04 07:55:00|1046.3|1041.3|1044.7|1039.7|1046.3|1041.3|1044.7|1039.7|51
1607068800000|2020-12-04 08:00:00|1044.6|1039.6|1044.8|1039.8|1045.2|1040.2|1043.7|1038.7|128
1607069100000|2020-12-04 08:05:00|1044.9|1039.9|1047.5|1042.5|1047.5|1042.5|1044.9|1039.9|70
1607069400000|2020-12-04 08:10:00|1047.6|1042.6|1050.5|1045.5|1051.6|1046.6|1047.4|1042.4|101
1607069700000|2020-12-04 08:15:00|1050.6|1045.6|1052.2|1047.2|1052.8|1047.8|1050.5|1045.5|77
1607070000000|2020-12-04 08:20:00|1052.1|1047.1|1051.1|1046.1|1052.3|1047.3|1050.7|1045.7|61
1607070300000|2020-12-04 08:25:00|1051.2|1046.2|1050|1045|1051.2|1046.2|1049.5|1044.5|63
1607070600000|2020-12-04 08:30:00|1050.1|1045.1|1051.7|1046.7|1052.2|1047.2|1049.7|1044.7|54
1607070900000|2020-12-04 08:35:00|1051.8|1046.8|1047.7|1042.7|1051.8|1046.8|1047.5|1042.5|89
1607071200000|2020-12-04 08:40:00|1047.6|1042.6|1048.4|1043.4|1048.9|1043.9|1047.3|1042.3|62
1607071500000|2020-12-04 08:45:00|1048.2|1043.2|1048.7|1043.7|1049.6|1044.6|1048.2|1043.2|60
1607071800000|2020-12-04 08:50:00|1048.8|1043.8|1050.1|1045.1|1050.1|1045.1|1048.7|1043.7|68
1607072100000|2020-12-04 08:55:00|1049.9|1044.9|1048.2|1043.2|1050|1045|1048.2|1043.2|59
1607072400000|2020-12-04 09:00:00|1048.1|1043.1|1047.8|1042.8|1048.5|1043.5|1047.2|1042.2|53
1607072700000|2020-12-04 09:05:00|1047.7|1042.7|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|37
1607073000000|2020-12-04 09:10:00|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.2|1042.2|22
1607073300000|2020-12-04 09:15:00|1047.9|1042.9|1049.3|1044.3|1049.3|1044.3|1047.8|1042.8|23
1607073600000|2020-12-04 09:20:00|1049.2|1044.2|1050.9|1045.9|1050.9|1045.9|1048.8|1043.8|41
1607073900000|2020-12-04 09:25:00|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1049.7|1044.7|41
1607074200000|2020-12-04 09:30:00|1050.2|1045.2|1052.3|1047.3|1052.9|1047.9|1050.1|1045.1|74
1607074500000|2020-12-04 09:35:00|1052|1047|1052.6|1047.6|1052.6|1047.6|1051.5|1046.5|55
1607074800000|2020-12-04 09:40:00|1052.7|1047.7|1055.2|1044.3|1055.5|1048.2|1052.3|1044.2|94
1607075100000|2020-12-04 09:45:00|1055.4|1044.5|1054.7|1049.7|1055.5|1049.7|1052|1044.4|150
1607075400000|2020-12-04 09:50:00|1054.3|1049.3|1055.6|1050.6|1055.9|1050.9|1053.6|1048.6|97
1607075700000|2020-12-04 09:55:00|1055.7|1050.7|1055.4|1050.4|1058.2|1053.2|1055.1|1050.1|113
1607076000000|2020-12-04 10:00:00|1055.3|1050.3|1056.5|1051.5|1056.8|1051.8|1055.2|1050.2|66
1607076300000|2020-12-04 10:05:00|1056.6|1051.6|1055.6|1050.6|1056.6|1051.6|1055.2|1050.2|75
1607076600000|2020-12-04 10:10:00|1055.7|1050.7|1056.1|1051.1|1056.6|1051.6|1055|1050|56
1607076900000|2020-12-04 10:15:00|1056.2|1051.2|1056.5|1051.5|1056.7|1051.7|1055.4|1050.4|91
1607077200000|2020-12-04 10:20:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1055.8|1050.8|35
1607077500000|2020-12-04 10:25:00|1056.6|1051.6|1056.8|1051.8|1057.7|1052.7|1056.5|1051.5|74
1607077800000|2020-12-04 10:30:00|1056.7|1051.7|1060.4|1055.4|1060.6|1055.6|1056.5|1051.5|76
1607078100000|2020-12-04 10:35:00|1060.2|1055.2|1060.4|1055.4|1061.4|1056.4|1059.6|1054.6|82
1607078400000|2020-12-04 10:40:00|1060.6|1055.6|1061.7|1056.7|1062|1057|1060.2|1055.2|61
1607078700000|2020-12-04 10:45:00|1061.9|1056.9|1061.1|1056.1|1062.1|1057.1|1060.1|1055.1|66
1607079000000|2020-12-04 10:50:00|1060.8|1055.8|1059.8|1054.8|1060.9|1055.9|1059|1054|57
1607079300000|2020-12-04 10:55:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.8|1054.8|33
1607079600000|2020-12-04 11:00:00|1060.4|1055.4|1062.6|1057.6|1063|1058|1060.1|1055.1|49
1607079900000|2020-12-04 11:05:00|1062.5|1057.5|1061.9|1056.9|1062.6|1057.6|1061.5|1056.5|50
1607080200000|2020-12-04 11:10:00|1061.8|1056.8|1062.8|1057.8|1062.9|1057.9|1061.3|1056.3|73
1607080500000|2020-12-04 11:15:00|1062.9|1057.9|1062.4|1057.4|1062.9|1057.9|1062.2|1057.2|21
1607080800000|2020-12-04 11:20:00|1062.5|1057.5|1059.8|1054.8|1062.7|1057.7|1059.8|1054.8|50
1607081100000|2020-12-04 11:25:00|1059.7|1054.7|1060.7|1055.7|1060.7|1055.7|1059.7|1054.7|19
1607081400000|2020-12-04 11:30:00|1060.6|1055.6|1062.6|1057.6|1062.7|1057.7|1060.3|1055.3|42
1607081700000|2020-12-04 11:35:00|1062.5|1057.5|1062.9|1057.9|1063|1058|1061.2|1056.2|80
1607082000000|2020-12-04 11:40:00|1062.8|1057.8|1062|1057|1062.8|1057.8|1061.4|1056.4|56
1607082300000|2020-12-04 11:45:00|1062.1|1057.1|1063.3|1058.3|1063.4|1058.4|1062.1|1057.1|44
1607082600000|2020-12-04 11:50:00|1063.4|1058.4|1063.2|1058.2|1063.9|1058.9|1062.6|1057.6|49
1607082900000|2020-12-04 11:55:00|1063.1|1058.1|1064.9|1059.9|1065.3|1060.3|1062.9|1057.9|55
1607083200000|2020-12-04 12:00:00|1064.8|1059.8|1065.3|1060.3|1065.4|1060.4|1063.3|1058.3|106
1607083500000|2020-12-04 12:05:00|1065.2|1060.2|1063.7|1058.7|1065.2|1060.2|1063.6|1058.6|48
1607083800000|2020-12-04 12:10:00|1063.8|1058.8|1065.1|1060.1|1065.1|1060.1|1063|1058|88
1607084100000|2020-12-04 12:15:00|1065|1060|1064.7|1059.7|1065.3|1060.3|1064.5|1059.5|53
1607084400000|2020-12-04 12:20:00|1064.6|1059.6|1064.6|1059.6|1066.6|1061.6|1064.2|1059.2|74
1607084700000|2020-12-04 12:25:00|1064.7|1059.7|1059.9|1054.9|1065|1059.8|1059.4|1050.7|84
1607085000000|2020-12-04 12:30:00|1060|1055|1060.3|1055.3|1060.6|1055.6|1059.6|1054.6|66
1607085300000|2020-12-04 12:35:00|1060.2|1055.2|1063.2|1058.2|1063.3|1058.3|1059.4|1054.4|79
1607085600000|2020-12-04 12:40:00|1063.1|1058.1|1065.3|1060.3|1066.2|1061.2|1063.1|1058.1|91
1607085900000|2020-12-04 12:45:00|1065.2|1060.2|1063.9|1058.9|1065.2|1060.2|1063|1058|91
1607086200000|2020-12-04 12:50:00|1064.1|1059.1|1062.6|1057.6|1064.1|1059.1|1062.2|1057.2|59
1607086500000|2020-12-04 12:55:00|1062.2|1057.2|1059.7|1054.7|1062.2|1057.2|1059.7|1054.7|61
1607086800000|2020-12-04 13:00:00|1059.8|1054.8|1063.3|1058.3|1063.9|1058.9|1058.7|1053.7|127
1607087100000|2020-12-04 13:05:00|1063.5|1058.5|1062.5|1057.5|1063.7|1058.7|1061.2|1056.2|91
1607087400000|2020-12-04 13:10:00|1062.8|1057.8|1063.6|1058.6|1064.2|1059.2|1062|1057|136
1607087700000|2020-12-04 13:15:00|1063.7|1058.7|1062.7|1057.7|1064.7|1059.7|1062.2|1057.2|144
1607088000000|2020-12-04 13:20:00|1062.8|1057.8|1062.5|1057.5|1064.4|1059.4|1062|1057|163
1607088300000|2020-12-04 13:25:00|1062.7|1057.7|1069|1051|1069|1059|1062.1|1049.2|137
1607088600000|2020-12-04 13:30:00|1069.1|1051.1|1065|1060|1071.5|1063.2|1062.1|1051|602
1607088900000|2020-12-04 13:35:00|1065.1|1060.1|1068.3|1063.3|1069.1|1064.1|1064.8|1059.8|327
1607089200000|2020-12-04 13:40:00|1068.4|1063.4|1067.6|1062.6|1069.8|1064.8|1064.9|1059.9|325
1607089500000|2020-12-04 13:45:00|1067.5|1062.5|1063.1|1058.1|1068.5|1063.5|1061.9|1056.9|333
1607089800000|2020-12-04 13:50:00|1063.3|1058.3|1064.9|1059.9|1065.4|1060.4|1062.3|1057.3|246
1607090100000|2020-12-04 13:55:00|1064.8|1059.8|1065.2|1060.2|1065.6|1060.6|1063.2|1058.2|217
1607090400000|2020-12-04 14:00:00|1065.5|1060.5|1066.1|1061.1|1067.3|1062.3|1064.4|1059.4|271
1607090700000|2020-12-04 14:05:00|1066.2|1061.2|1069.1|1064.1|1069.2|1064.2|1064.7|1059.7|275
1607091000000|2020-12-04 14:10:00|1069.3|1064.3|1071.7|1066.7|1071.9|1066.9|1068.2|1063.2|234
1607091300000|2020-12-04 14:15:00|1072.1|1067.1|1073|1068|1076.4|1071.4|1069.6|1064.6|394
1607091600000|2020-12-04 14:20:00|1072.9|1067.9|1071.9|1066.9|1075.2|1070.2|1071.6|1066.6|301
1607091900000|2020-12-04 14:25:00|1071.8|1066.8|1070|1065|1072.9|1067.9|1070|1065|189
1607092200000|2020-12-04 14:30:00|1070.1|1065.1|1074.7|1069.7|1076.3|1071.3|1070|1065|407
1607092500000|2020-12-04 14:35:00|1074.9|1069.9|1078.7|1073.7|1081.2|1076.2|1074.7|1069.7|335
1607092800000|2020-12-04 14:40:00|1078.8|1073.8|1080.5|1075.5|1082.3|1077.3|1078.8|1073.8|353
1607093100000|2020-12-04 14:45:00|1080.4|1075.4|1080.8|1075.8|1081.3|1076.3|1079.4|1074.4|252
1607093400000|2020-12-04 14:50:00|1081|1076|1083.3|1078.3|1085.3|1080.3|1080.9|1075.9|290
1607093700000|2020-12-04 14:55:00|1083.6|1078.6|1078.9|1073.9|1083.6|1078.6|1078.5|1073.5|198
1607094000000|2020-12-04 15:00:00|1079.3|1074.3|1075.4|1070.4|1081.5|1076.5|1074.8|1069.8|308
1607094300000|2020-12-04 15:05:00|1075.3|1070.3|1067.1|1062.1|1077.9|1072.9|1066.8|1061.8|301
1607094600000|2020-12-04 15:10:00|1067|1062|1064.6|1059.6|1071|1066|1064|1059|333
1607094900000|2020-12-04 15:15:00|1064.2|1059.2|1064.4|1059.4|1066.3|1061.3|1063.5|1058.5|247
1607095200000|2020-12-04 15:20:00|1064.3|1059.3|1061.1|1056.1|1064.5|1059.5|1059.8|1054.8|260
1607095500000|2020-12-04 15:25:00|1061.4|1056.4|1060.9|1055.9|1061.7|1056.7|1058.3|1053.3|201
1607095800000|2020-12-04 15:30:00|1060.7|1055.7|1063.3|1058.3|1063.4|1058.4|1058.6|1053.6|199
1607096100000|2020-12-04 15:35:00|1063.2|1058.2|1066.2|1061.2|1067.6|1062.6|1062.7|1057.7|266
1607096400000|2020-12-04 15:40:00|1067.2|1062.2|1067|1062|1069.4|1064.4|1066.3|1061.3|261
1607096700000|2020-12-04 15:45:00|1067.1|1062.1|1063.9|1058.9|1067.4|1062.4|1063.9|1058.9|201
1607097000000|2020-12-04 15:50:00|1063.8|1058.8|1058.4|1053.4|1063.9|1058.9|1056.8|1051.8|242
1607097300000|2020-12-04 15:55:00|1058.3|1053.3|1055.9|1050.9|1058.4|1053.4|1051.7|1046.7|254
1607097600000|2020-12-04 16:00:00|1056.2|1051.2|1050.2|1045.2|1057.1|1052.1|1049.4|1044.4|298
1607097900000|2020-12-04 16:05:00|1050.1|1045.1|1054.5|1049.5|1056.2|1051.2|1048.7|1043.7|246
1607098200000|2020-12-04 16:10:00|1054.7|1049.7|1056.5|1051.5|1056.9|1051.9|1054.7|1049.7|161
1607098500000|2020-12-04 16:15:00|1056.4|1051.4|1054.9|1049.9|1057|1052|1054.9|1049.9|137
1607098800000|2020-12-04 16:20:00|1055|1050|1054.4|1049.4|1055.4|1050.4|1053.5|1048.5|167
1607099100000|2020-12-04 16:25:00|1054.1|1049.1|1053.1|1048.1|1054.3|1049.3|1052.4|1047.4|113
1607099400000|2020-12-04 16:30:00|1053.2|1048.2|1052.5|1047.5|1053.2|1048.2|1051.8|1046.8|85
1607099700000|2020-12-04 16:35:00|1052.8|1047.8|1055.6|1050.6|1055.7|1050.7|1052.5|1047.5|85
1607100000000|2020-12-04 16:40:00|1055.7|1050.7|1057.5|1052.5|1058.2|1053.2|1055.5|1050.5|107
1607100300000|2020-12-04 16:45:00|1057.4|1052.4|1059.7|1054.7|1060.3|1055.3|1057.2|1052.2|108
1607100600000|2020-12-04 16:50:00|1059.8|1054.8|1060|1055|1062.1|1057.1|1058.6|1053.6|136
1607100900000|2020-12-04 16:55:00|1060.1|1055.1|1061.3|1056.3|1061.6|1056.6|1059.2|1054.2|109
1607101200000|2020-12-04 17:00:00|1061.5|1056.5|1061.3|1056.3|1062.3|1057.3|1061.1|1056.1|88
1607101500000|2020-12-04 17:05:00|1061.4|1056.4|1062|1057|1062.9|1057.9|1061.4|1056.4|69
1607101800000|2020-12-04 17:10:00|1061.9|1056.9|1060.7|1055.7|1061.9|1056.9|1059.3|1054.3|99
1607102100000|2020-12-04 17:15:00|1061.2|1056.2|1061.2|1056.2|1062.8|1057.8|1060.9|1055.9|77
1607102400000|2020-12-04 17:20:00|1061.1|1056.1|1062.8|1057.8|1063.2|1058.2|1061.1|1056.1|70
1607102700000|2020-12-04 17:25:00|1062.7|1057.7|1062.8|1057.8|1064|1059|1062.7|1057.7|50
1607103000000|2020-12-04 17:30:00|1062.9|1057.9|1064.8|1059.8|1065.1|1060.1|1062.9|1057.9|77
1607103300000|2020-12-04 17:35:00|1064.9|1059.9|1064.6|1059.6|1065.1|1060.1|1064.3|1059.3|66
1607103600000|2020-12-04 17:40:00|1064.8|1059.8|1063.5|1058.5|1065.4|1060.4|1063.4|1058.4|66
1607103900000|2020-12-04 17:45:00|1063.6|1058.6|1063.4|1058.4|1066.5|1061.5|1063.4|1058.4|64
1607104200000|2020-12-04 17:50:00|1063.3|1058.3|1061|1056|1063.8|1058.8|1060.9|1055.9|77
1607104500000|2020-12-04 17:55:00|1061.1|1056.1|1064.1|1059.1|1064.3|1059.3|1061.1|1056.1|73
1607104800000|2020-12-04 18:00:00|1064|1059|1064.9|1059.9|1065.6|1060.6|1061.6|1056.6|199
1607105100000|2020-12-04 18:05:00|1065|1060|1065.1|1060.1|1066.6|1061.6|1064.1|1059.1|78
1607105400000|2020-12-04 18:10:00|1064.9|1059.9|1065.2|1060.2|1065.4|1060.4|1064.7|1059.7|35
1607105700000|2020-12-04 18:15:00|1065.1|1060.1|1064.8|1059.8|1065.3|1060.3|1064.2|1059.2|60
1607106000000|2020-12-04 18:20:00|1064.9|1059.9|1063.9|1058.9|1065.2|1060.2|1063.6|1058.6|73
1607106300000|2020-12-04 18:25:00|1063.8|1058.8|1063.9|1058.9|1064.3|1059.3|1063.2|1058.2|60
1607106600000|2020-12-04 18:30:00|1063.8|1058.8|1064.2|1059.2|1064.6|1059.6|1063.8|1058.8|59
1607106900000|2020-12-04 18:35:00|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1064.1|1059.1|18
1607107200000|2020-12-04 18:40:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.5|1058.5|30
1607107500000|2020-12-04 18:45:00|1064|1059|1063.7|1058.7|1064|1059|1063.5|1058.5|23
1607107800000|2020-12-04 18:50:00|1063.8|1058.8|1065.7|1060.7|1065.9|1060.9|1063.2|1058.2|40
1607108100000|2020-12-04 18:55:00|1065.6|1060.6|1066|1061|1066.2|1061.2|1065.3|1060.3|30
1607108400000|2020-12-04 19:00:00|1065.9|1060.9|1064.3|1059.3|1066.8|1061.8|1064.3|1059.3|49
1607108700000|2020-12-04 19:05:00|1064.2|1059.2|1064|1059|1064.8|1059.8|1063.5|1058.5|28
1607109000000|2020-12-04 19:10:00|1064.2|1059.2|1063.3|1058.3|1064.2|1059.2|1062.8|1057.8|29
1607109300000|2020-12-04 19:15:00|1063.2|1058.2|1064.4|1059.4|1064.5|1059.5|1063.1|1058.1|25
1607109600000|2020-12-04 19:20:00|1064.3|1059.3|1065.5|1060.5|1065.6|1060.6|1063.8|1058.8|55
1607109900000|2020-12-04 19:25:00|1065.3|1060.3|1065.9|1060.9|1066.1|1061.1|1065.2|1060.2|53
1607110200000|2020-12-04 19:30:00|1065.8|1060.8|1065.1|1060.1|1065.9|1060.9|1064.9|1059.9|41
1607110500000|2020-12-04 19:35:00|1064.9|1059.9|1065|1060|1065.2|1060.2|1064.7|1059.7|36
1607110800000|2020-12-04 19:40:00|1064.9|1059.9|1064.8|1059.8|1065.3|1060.3|1064.8|1059.8|26
1607111100000|2020-12-04 19:45:00|1064.7|1059.7|1064.8|1059.8|1065|1060|1064.6|1059.6|33
1607111400000|2020-12-04 19:50:00|1064.7|1059.7|1065|1060|1065.4|1060.4|1064.7|1059.7|27
1607111700000|2020-12-04 19:55:00|1065.1|1060.1|1065.2|1060.2|1065.6|1060.6|1065|1060|21
1607112000000|2020-12-04 20:00:00|1065.1|1060.1|1065.4|1060.4|1065.5|1060.5|1065|1060|27
1607112300000|2020-12-04 20:05:00|1065.5|1060.5|1065.7|1060.7|1066.4|1061.4|1065.1|1060.1|20
1607112600000|2020-12-04 20:10:00|1065.9|1060.9|1065|1060|1066|1061|1064.9|1059.9|38
1607112900000|2020-12-04 20:15:00|1065.1|1060.1|1065.4|1060.4|1065.7|1060.7|1065|1060|24
1607113200000|2020-12-04 20:20:00|1065.3|1060.3|1065.3|1060.3|1065.7|1060.7|1065.2|1060.2|35
1607113500000|2020-12-04 20:25:00|1065.4|1060.4|1065.7|1060.7|1066|1061|1065.3|1060.3|35
1607113800000|2020-12-04 20:30:00|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|46
1607114100000|2020-12-04 20:35:00|1065.9|1060.9|1065.6|1060.6|1066.1|1061.1|1065.2|1060.2|24
1607114400000|2020-12-04 20:40:00|1065.5|1060.5|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|17
1607114700000|2020-12-04 20:45:00|1065.2|1060.2|1065.8|1060.8|1065.9|1060.9|1064.7|1059.7|38
1607115000000|2020-12-04 20:50:00|1065.6|1060.6|1065.6|1060.6|1066.3|1061.3|1065|1060|75
1607115300000|2020-12-04 20:55:00|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1065|1060|72
1607115600000|2020-12-04 21:00:00|1065.7|1060.7|1063.5|1058.5|1065.7|1060.7|1063.2|1058.2|63
1607115900000|2020-12-04 21:05:00|1063.6|1058.6|1062.5|1057.5|1064.1|1059.1|1062.4|1057.4|19
1607116200000|2020-12-04 21:10:00|1062.6|1057.6|1063.3|1058.3|1063.3|1058.3|1062.5|1057.5|15
1607116500000|2020-12-04 21:15:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063|1058|5
1607116800000|2020-12-04 21:20:00|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|7
1607117100000|2020-12-04 21:25:00|1062.8|1057.8|1062.8|1057.8|1063.1|1058.1|1062.7|1057.7|9
1607117400000|2020-12-04 21:30:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|9
1607117700000|2020-12-04 21:35:00|1063|1058|1063.5|1058.5|1063.6|1058.6|1063|1058|21
1607118000000|2020-12-04 21:40:00|1063.4|1058.4|1062.6|1057.6|1063.6|1058.6|1062.6|1057.6|16
1607118300000|2020-12-04 21:45:00|1062.7|1057.7|1060.9|1055.9|1062.8|1057.8|1058.5|1053.5|44
1607118600000|2020-12-04 21:50:00|1060.8|1055.8|1062.1|1057.1|1062.3|1057.3|1060.1|1055.1|33
1607118900000|2020-12-04 21:55:00|1062.2|1057.2|1068.4|1050.4|1069.1|1057.3|1060.3|1050.4|48
1607295600000|2020-12-06 23:00:00|1073.1|1052.6|1067.2|1062.2|1073.1|1062.2|1064.6|1051.2|70
1607295900000|2020-12-06 23:05:00|1067|1062|1070.4|1065.4|1070.4|1065.4|1066.9|1061.9|57
1607296200000|2020-12-06 23:10:00|1070.3|1065.3|1064.7|1059.7|1070.3|1065.3|1064.7|1059.7|62
1607296500000|2020-12-06 23:15:00|1064.8|1059.8|1055.1|1050.1|1065.5|1060.5|1054|1046.3|156
1607296800000|2020-12-06 23:20:00|1055.4|1050.4|1056.4|1051.4|1056.8|1051.8|1053.1|1046.6|82
1607297100000|2020-12-06 23:25:00|1056.5|1051.5|1057.1|1052.1|1057.1|1052.1|1055.4|1050.4|57
1607297400000|2020-12-06 23:30:00|1057.5|1052.5|1057.1|1052.1|1059.9|1054.9|1057|1052|53
1607297700000|2020-12-06 23:35:00|1057.3|1052.3|1057.7|1052.7|1060.5|1055.5|1057.3|1052.3|55
1607298000000|2020-12-06 23:40:00|1057.6|1052.6|1057.3|1052.3|1058.1|1053.1|1056|1051|45
1607298300000|2020-12-06 23:45:00|1057.5|1052.5|1056.3|1051.3|1058.5|1053.5|1056.3|1051.3|39
1607298600000|2020-12-06 23:50:00|1056.2|1051.2|1056.6|1051.6|1056.9|1051.9|1055.9|1050.9|25
1607298900000|2020-12-06 23:55:00|1056.5|1051.5|1047.7|1042.7|1056.7|1051.5|1047.7|1039.2|101
1607299200000|2020-12-07 00:00:00|1047.6|1042.6|1043.4|1038.4|1048.8|1043.8|1038.8|1026.8|179
1607299500000|2020-12-07 00:05:00|1043.3|1038.3|1046.1|1041.1|1046.4|1041.4|1043.1|1038.1|68
1607299800000|2020-12-07 00:10:00|1046|1041|1054.1|1049.1|1055.4|1049.2|1045.8|1040.8|142
1607300100000|2020-12-07 00:15:00|1054|1049|1055.7|1050.7|1057.4|1052.4|1053.9|1048.9|128
1607300400000|2020-12-07 00:20:00|1056.1|1051.1|1055.9|1050.9|1057|1052|1055.5|1050.5|89
1607300700000|2020-12-07 00:25:00|1056.1|1051.1|1054.5|1049.5|1056.2|1051.2|1053.5|1048.5|65
1607301000000|2020-12-07 00:30:00|1054.3|1049.3|1056.3|1051.3|1057.2|1052.2|1053.9|1048.9|96
1607301300000|2020-12-07 00:35:00|1056.2|1051.2|1054.4|1049.4|1056.2|1051.2|1052.8|1047.8|79
1607301600000|2020-12-07 00:40:00|1054.6|1049.6|1054.7|1049.7|1055.6|1050.6|1054.4|1049.4|29
1607301900000|2020-12-07 00:45:00|1055|1050|1059.4|1054.4|1059.5|1054.5|1055|1050|62
1607302200000|2020-12-07 00:50:00|1059.3|1054.3|1060.5|1055.5|1060.5|1055.5|1059|1054|32
1607302500000|2020-12-07 00:55:00|1059.9|1054.9|1060.1|1055.1|1060.7|1055.7|1059.2|1054.2|29
1607302800000|2020-12-07 01:00:00|1060|1055|1060|1055|1060|1055|1056.8|1051.8|184
1607303100000|2020-12-07 01:05:00|1060.1|1055.1|1056.1|1051.1|1060.1|1055.1|1055.8|1050.8|85
1607303400000|2020-12-07 01:10:00|1056|1051|1053.1|1048.1|1056.7|1051.7|1050.6|1043.8|107
1607303700000|2020-12-07 01:15:00|1052.8|1047.8|1050.1|1045.1|1053.6|1048.6|1049.5|1044.5|59
1607304000000|2020-12-07 01:20:00|1050.2|1045.2|1050|1045|1050.6|1045.6|1049.7|1044.7|52
1607304300000|2020-12-07 01:25:00|1050.1|1045.1|1050.9|1045.9|1050.9|1045.9|1048.2|1043.2|66
1607304600000|2020-12-07 01:30:00|1051|1046|1050.2|1045.2|1052.2|1047.2|1050.2|1045.2|82
1607304900000|2020-12-07 01:35:00|1050.4|1045.4|1044.6|1039.6|1051.5|1046.5|1044.1|1036.6|106
1607305200000|2020-12-07 01:40:00|1045.2|1040.2|1047.7|1042.7|1047.8|1042.8|1044.7|1039.7|78
1607305500000|2020-12-07 01:45:00|1047.6|1042.6|1042.7|1037.7|1047.6|1042.6|1042.1|1033.7|99
1607305800000|2020-12-07 01:50:00|1042.6|1037.6|1044.1|1039.1|1044.3|1039.3|1042.3|1037.3|78
1607306100000|2020-12-07 01:55:00|1044|1039|1043.1|1038.1|1045|1040|1043.1|1038.1|46
1607306400000|2020-12-07 02:00:00|1043|1038|1042.1|1037.1|1043.1|1038.1|1040.7|1035.7|63
1607306700000|2020-12-07 02:05:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1040.7|1035.7|68
1607307000000|2020-12-07 02:10:00|1042.2|1037.2|1042.9|1037.9|1043.9|1038.9|1041.7|1036.7|65
1607307300000|2020-12-07 02:15:00|1043.2|1038.2|1043.3|1038.3|1044.4|1039.4|1043.1|1038.1|55
1607307600000|2020-12-07 02:20:00|1043.2|1038.2|1042.1|1037.1|1044.9|1039.9|1041.9|1036.9|81
1607307900000|2020-12-07 02:25:00|1042|1037|1036.3|1031.3|1042|1037|1034.7|1029.7|86
1607308200000|2020-12-07 02:30:00|1036.2|1031.2|1038.2|1033.2|1040|1035|1035.2|1030.2|103
1607308500000|2020-12-07 02:35:00|1037.8|1032.8|1036.4|1031.4|1040.2|1032.8|1033.2|1028.2|121
1607308800000|2020-12-07 02:40:00|1036.2|1031.2|1034.6|1029.6|1036.9|1031.9|1034.4|1029.4|113
1607309100000|2020-12-07 02:45:00|1034.5|1029.5|1037.2|1032.2|1037.9|1032.9|1034.2|1029.2|81
1607309400000|2020-12-07 02:50:00|1037.1|1032.1|1041.2|1036.2|1041.2|1036.2|1035.9|1030.9|84
1607309700000|2020-12-07 02:55:00|1040.8|1035.8|1039.3|1034.3|1040.8|1035.8|1038.4|1033.4|84
1607310000000|2020-12-07 03:00:00|1039.4|1034.4|1039|1034|1041.5|1036.5|1039|1034|50
1607310300000|2020-12-07 03:05:00|1038.9|1033.9|1038.4|1033.4|1044.5|1035.4|1036|1031|114
1607310600000|2020-12-07 03:10:00|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1037.5|1032.5|38
1607310900000|2020-12-07 03:15:00|1038.3|1033.3|1038.9|1033.9|1038.9|1033.9|1038.2|1033.2|35
1607311200000|2020-12-07 03:20:00|1039.1|1034.1|1040|1035|1040|1035|1038.7|1033.7|32
1607311500000|2020-12-07 03:25:00|1040.4|1035.4|1043.1|1038.1|1044.6|1038.8|1039.6|1034.6|67
1607311800000|2020-12-07 03:30:00|1043.2|1038.2|1045.7|1040.7|1046|1041|1042.9|1037.9|44
1607312100000|2020-12-07 03:35:00|1045.8|1040.8|1046.2|1041.2|1046.5|1041.5|1045.4|1040.4|63
1607312400000|2020-12-07 03:40:00|1046.3|1041.3|1043.8|1038.8|1046.3|1041.3|1043.7|1038.7|44
1607312700000|2020-12-07 03:45:00|1043.7|1038.7|1043.7|1038.7|1044.3|1039.3|1043.1|1038.1|28
1607313000000|2020-12-07 03:50:00|1043.4|1038.4|1042.9|1037.9|1043.9|1038.9|1042.9|1037.9|20
1607313300000|2020-12-07 03:55:00|1043|1038|1043.6|1038.6|1043.7|1038.7|1043|1038|12
1607313600000|2020-12-07 04:00:00|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.7|1038.7|12
1607313900000|2020-12-07 04:05:00|1044.4|1039.4|1045.5|1040.5|1045.7|1040.7|1044.4|1039.4|12
1607314200000|2020-12-07 04:10:00|1045.4|1040.4|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|6
1607314500000|2020-12-07 04:15:00|1045.8|1040.8|1046.6|1041.6|1046.6|1041.6|1045.6|1040.6|24
1607314800000|2020-12-07 04:20:00|1046.5|1041.5|1045.4|1040.4|1046.5|1041.5|1045.4|1040.4|13
1607315100000|2020-12-07 04:25:00|1045.3|1040.3|1044.7|1039.7|1045.3|1040.3|1043.6|1038.6|32
1607315400000|2020-12-07 04:30:00|1044.6|1039.6|1044.3|1039.3|1044.7|1039.7|1044|1039|19
1607315700000|2020-12-07 04:35:00|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|9
1607316000000|2020-12-07 04:40:00|1044.1|1039.1|1045.2|1040.2|1045.2|1040.2|1044|1039|14
1607316300000|2020-12-07 04:45:00|1045|1040|1044.4|1039.4|1045|1040|1044|1039|19
1607316600000|2020-12-07 04:50:00|1044.5|1039.5|1045|1040|1045.8|1040.8|1044.5|1039.5|14
1607316900000|2020-12-07 04:55:00|1045.1|1040.1|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|8
1607317200000|2020-12-07 05:00:00|1044.8|1039.8|1044.6|1039.6|1045.2|1040.2|1044.6|1039.6|20
1607317500000|2020-12-07 05:05:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|11
1607317800000|2020-12-07 05:10:00|1044.6|1039.6|1044.5|1039.5|1045.1|1040.1|1044.4|1039.4|12
1607318100000|2020-12-07 05:15:00|1044.6|1039.6|1044.9|1039.9|1046.5|1041.5|1044.5|1039.5|41
1607318400000|2020-12-07 05:20:00|1045.4|1040.4|1046.4|1041.4|1046.5|1041.5|1045.2|1040.2|23
1607318700000|2020-12-07 05:25:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|10
1607319000000|2020-12-07 05:30:00|1046.4|1041.4|1047|1042|1047.2|1042.2|1046.2|1041.2|31
1607319300000|2020-12-07 05:35:00|1047.1|1042.1|1049.1|1044.1|1049.1|1044.1|1047|1042|40
1607319600000|2020-12-07 05:40:00|1049.2|1044.2|1049.4|1044.4|1049.7|1044.7|1048.4|1043.4|30
1607319900000|2020-12-07 05:45:00|1049.3|1044.3|1049.1|1044.1|1050.1|1045.1|1048.9|1043.9|49
1607320200000|2020-12-07 05:50:00|1049.2|1044.2|1049.3|1044.3|1050.6|1045.6|1049.2|1044.2|52
1607320500000|2020-12-07 05:55:00|1049.5|1044.5|1050.5|1045.5|1050.5|1045.5|1049.4|1044.4|29
1607320800000|2020-12-07 06:00:00|1050.4|1045.4|1049.2|1044.2|1050.4|1045.4|1048.8|1043.8|33
1607321100000|2020-12-07 06:05:00|1049.6|1044.6|1050.1|1045.1|1050.5|1045.5|1049.5|1044.5|31
1607321400000|2020-12-07 06:10:00|1050|1045|1049.5|1044.5|1050.3|1045.3|1048.8|1043.8|36
1607321700000|2020-12-07 06:15:00|1049.8|1044.8|1049.5|1044.5|1050.2|1045.2|1049.2|1044.2|40
1607322000000|2020-12-07 06:20:00|1049.4|1044.4|1049.6|1044.6|1049.7|1044.7|1049|1044|24
1607322300000|2020-12-07 06:25:00|1049.5|1044.5|1048|1043|1049.7|1044.7|1048|1043|43
1607322600000|2020-12-07 06:30:00|1048.1|1043.1|1048.4|1043.4|1049.4|1044.4|1048|1043|40
1607322900000|2020-12-07 06:35:00|1048.2|1043.2|1048.9|1043.9|1048.9|1043.9|1048|1043|14
1607323200000|2020-12-07 06:40:00|1048.6|1043.6|1047.1|1042.1|1048.9|1043.9|1045.9|1040.9|67
1607323500000|2020-12-07 06:45:00|1047.4|1042.4|1047.1|1042.1|1048|1043|1046.7|1041.7|52
1607323800000|2020-12-07 06:50:00|1047|1042|1046.6|1041.6|1047.1|1042.1|1046.2|1041.2|55
1607324100000|2020-12-07 06:55:00|1046.5|1041.5|1045.6|1040.6|1046.9|1041.9|1043.7|1038.7|85
1607324400000|2020-12-07 07:00:00|1045.5|1040.5|1044.4|1039.4|1045.5|1040.5|1044.4|1039.4|32
1607324700000|2020-12-07 07:05:00|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1040|1034.6|274
1607325000000|2020-12-07 07:10:00|1044.6|1039.6|1044.5|1039.5|1045.8|1040.8|1043.2|1038.2|157
1607325300000|2020-12-07 07:15:00|1043.9|1038.9|1044.9|1039.9|1045.2|1040.2|1043.9|1038.9|41
1607325600000|2020-12-07 07:20:00|1045.4|1040.4|1046.8|1041.8|1047.3|1042.3|1045.4|1040.4|30
1607325900000|2020-12-07 07:25:00|1047.5|1042.5|1046.4|1041.4|1047.8|1042.8|1045.6|1040.6|71
1607326200000|2020-12-07 07:30:00|1046.2|1041.2|1046.3|1041.3|1046.8|1041.8|1045.7|1040.7|45
1607326500000|2020-12-07 07:35:00|1046.7|1041.7|1044.9|1039.9|1047.2|1042.2|1044.6|1039.6|59
1607326800000|2020-12-07 07:40:00|1045|1040|1046.2|1041.2|1046.8|1041.8|1044.8|1039.8|70
1607327100000|2020-12-07 07:45:00|1046.1|1041.1|1047.4|1042.4|1047.8|1042.8|1046.1|1041.1|41
1607327400000|2020-12-07 07:50:00|1047.5|1042.5|1048|1043|1048.1|1043.1|1046.8|1041.8|23
1607327700000|2020-12-07 07:55:00|1047.9|1042.9|1047.2|1042.2|1047.9|1042.9|1046.5|1041.5|48
1607328000000|2020-12-07 08:00:00|1047.3|1042.3|1045.1|1040.1|1047.7|1042.7|1044.8|1039.8|104
1607328300000|2020-12-07 08:05:00|1045.2|1040.2|1045.7|1040.7|1047.5|1042.5|1043.6|1038.6|107
1607328600000|2020-12-07 08:10:00|1045.4|1040.4|1042.3|1037.3|1045.7|1040.7|1041.9|1036.9|151
1607328900000|2020-12-07 08:15:00|1042.8|1037.8|1042.9|1037.9|1043.8|1038.8|1042.4|1037.4|98
1607329200000|2020-12-07 08:20:00|1042.8|1037.8|1039.4|1034.4|1043.1|1038.1|1039.2|1034.2|133
1607329500000|2020-12-07 08:25:00|1039.2|1034.2|1035.9|1030.9|1039.2|1034.2|1035.7|1030.7|142
1607329800000|2020-12-07 08:30:00|1036|1031|1028.1|1023.1|1036.5|1031.5|1028|1023|281
1607330100000|2020-12-07 08:35:00|1028.7|1023.7|1035.9|1030.9|1036.3|1031.3|1028.1|1023.1|201
1607330400000|2020-12-07 08:40:00|1036|1031|1033.9|1028.9|1036|1031|1032.5|1027.5|142
1607330700000|2020-12-07 08:45:00|1034|1029|1035.1|1030.1|1035.2|1030.2|1032.5|1027.5|112
1607331000000|2020-12-07 08:50:00|1035.6|1030.6|1037.8|1032.8|1038.1|1033.1|1035.1|1030.1|91
1607331300000|2020-12-07 08:55:00|1037.6|1032.6|1038.9|1033.9|1039.1|1034.1|1037.2|1032.2|77
1607331600000|2020-12-07 09:00:00|1039|1034|1035.9|1030.9|1039.3|1034.3|1035.9|1030.9|123
1607331900000|2020-12-07 09:05:00|1036.1|1031.1|1035.3|1030.3|1041.3|1036.3|1035.1|1030.1|195
1607332200000|2020-12-07 09:10:00|1035.4|1030.4|1033.4|1028.4|1038|1033|1030.9|1025.9|100
1607332500000|2020-12-07 09:15:00|1033.6|1028.6|1034.3|1029.3|1034.4|1029.4|1032.5|1027.5|49
1607332800000|2020-12-07 09:20:00|1034.2|1029.2|1036.6|1031.6|1036.6|1031.6|1034.1|1029.1|72
1607333100000|2020-12-07 09:25:00|1036.7|1031.7|1034.6|1029.6|1036.7|1031.7|1033.3|1028.3|71
1607333400000|2020-12-07 09:30:00|1034.1|1029.1|1034.9|1029.9|1034.9|1029.9|1033.5|1028.5|79
1607333700000|2020-12-07 09:35:00|1034.8|1029.8|1034.1|1029.1|1035|1030|1032.6|1027.6|91
1607334000000|2020-12-07 09:40:00|1034.2|1029.2|1033|1028|1034.7|1029.7|1033|1028|47
1607334300000|2020-12-07 09:45:00|1033.2|1028.2|1031.9|1026.9|1033.2|1028.2|1030.7|1025.7|59
1607334600000|2020-12-07 09:50:00|1031.8|1026.8|1031.5|1026.5|1032.9|1027.9|1031.3|1026.3|36
1607334900000|2020-12-07 09:55:00|1031.4|1026.4|1030.3|1025.3|1031.4|1026.4|1029.3|1024.3|55
1607335200000|2020-12-07 10:00:00|1030.1|1025.1|1018.8|1013.8|1030.2|1025.2|1016.2|1011.2|180
1607335500000|2020-12-07 10:05:00|1018.7|1013.7|1011.6|1006.6|1021|1016|1008.7|1003.7|243
1607335800000|2020-12-07 10:10:00|1012.2|1007.2|1016.6|1011.6|1017.5|1012.5|1010.9|1005.9|227
1607336100000|2020-12-07 10:15:00|1016.5|1011.5|1017.6|1012.6|1017.6|1012.6|1015.2|1010.2|90
1607336400000|2020-12-07 10:20:00|1017.8|1012.8|1031|1026|1031.9|1026.9|1017.8|1012.8|223
1607336700000|2020-12-07 10:25:00|1031.4|1026.4|1028.6|1023.6|1032|1027|1027.9|1022.9|89
1607337000000|2020-12-07 10:30:00|1028.7|1023.7|1028.7|1023.7|1031.8|1026.8|1028.6|1023.6|130
1607337300000|2020-12-07 10:35:00|1028.8|1023.8|1028.2|1023.2|1029.3|1024.3|1025.7|1020.7|130
1607337600000|2020-12-07 10:40:00|1028.4|1023.4|1026|1021|1028.8|1023.8|1023.2|1018.2|98
1607337900000|2020-12-07 10:45:00|1025.9|1020.9|1027.2|1022.2|1027.8|1022.8|1025.5|1020.5|69
1607338200000|2020-12-07 10:50:00|1027.5|1022.5|1027.7|1022.7|1028.1|1023.1|1026.9|1021.9|39
1607338500000|2020-12-07 10:55:00|1027.9|1022.9|1027|1022|1027.9|1022.9|1026.4|1021.4|51
1607338800000|2020-12-07 11:00:00|1027.2|1022.2|1023.6|1018.6|1027.3|1022.3|1023|1018|81
1607339100000|2020-12-07 11:05:00|1023.8|1018.8|1023.2|1018.2|1024|1019|1021.6|1016.6|73
1607339400000|2020-12-07 11:10:00|1023.4|1018.4|1021.9|1016.9|1025.4|1020.4|1021.2|1016.2|92
1607339700000|2020-12-07 11:15:00|1022|1017|1019.1|1014.1|1022.4|1017.4|1019|1014|71
1607340000000|2020-12-07 11:20:00|1018.6|1013.6|1019.5|1014.5|1019.6|1014.6|1018.6|1013.6|33
1607340300000|2020-12-07 11:25:00|1020.1|1015.1|1021.2|1016.2|1021.4|1016.4|1020|1015|64
1607340600000|2020-12-07 11:30:00|1021.1|1016.1|1018.9|1013.9|1021.1|1016.1|1018.5|1013.5|47
1607340900000|2020-12-07 11:35:00|1019|1014|1019.4|1014.4|1020.4|1015.4|1018.5|1013.5|53
1607341200000|2020-12-07 11:40:00|1019.1|1014.1|1020|1015|1020.3|1015.3|1018.3|1013.3|62
1607341500000|2020-12-07 11:45:00|1020.3|1015.3|1021.8|1016.8|1021.9|1016.9|1018.9|1013.9|53
1607341800000|2020-12-07 11:50:00|1021.7|1016.7|1021.4|1016.4|1022.9|1017.9|1021.1|1016.1|56
1607342100000|2020-12-07 11:55:00|1021.3|1016.3|1022.5|1017.5|1022.8|1017.8|1021.3|1016.3|32
1607342400000|2020-12-07 12:00:00|1022.6|1017.6|1022.9|1017.9|1025|1020|1022.5|1017.5|102
1607342700000|2020-12-07 12:05:00|1022.8|1017.8|1023|1018|1023.2|1018.2|1022.3|1017.3|73
1607343000000|2020-12-07 12:10:00|1023.1|1018.1|1024.2|1019.2|1024.2|1019.2|1022.4|1017.4|30
1607343300000|2020-12-07 12:15:00|1024.3|1019.3|1023.1|1018.1|1024.7|1019.7|1023|1018|34
1607343600000|2020-12-07 12:20:00|1024.3|1019.3|1024.5|1019.5|1026|1021|1024|1019|43
1607343900000|2020-12-07 12:25:00|1024.4|1019.4|1024.5|1019.5|1024.8|1019.8|1023.2|1018.2|34
1607344200000|2020-12-07 12:30:00|1024.3|1019.3|1023.3|1018.3|1024.9|1019.9|1023.2|1018.2|64
1607344500000|2020-12-07 12:35:00|1023.4|1018.4|1025.7|1020.7|1029.5|1021.2|1023.3|1018.3|34
1607344800000|2020-12-07 12:40:00|1025.6|1020.6|1023|1018|1025.6|1020.6|1023|1018|43
1607345100000|2020-12-07 12:45:00|1022.9|1017.9|1023.8|1018.8|1025.2|1020.2|1022|1017|57
1607345400000|2020-12-07 12:50:00|1023.7|1018.7|1023.8|1018.8|1024|1019|1022.4|1017.4|42
1607345700000|2020-12-07 12:55:00|1023.9|1018.9|1028.7|1023.7|1029.3|1024.3|1023.9|1018.9|67
1607346000000|2020-12-07 13:00:00|1028.6|1023.6|1022.7|1017.7|1029.2|1024.2|1021.2|1016.2|126
1607346300000|2020-12-07 13:05:00|1022.5|1017.5|1025.3|1020.3|1025.3|1020.3|1022.3|1017.3|109
1607346600000|2020-12-07 13:10:00|1025|1020|1024.8|1019.8|1025.2|1020.2|1024.1|1019.1|90
1607346900000|2020-12-07 13:15:00|1025|1020|1028.5|1023.5|1028.6|1023.6|1024.8|1019.8|94
1607347200000|2020-12-07 13:20:00|1028|1023|1028.3|1023.3|1029.6|1024.6|1025.6|1020.6|149
1607347500000|2020-12-07 13:25:00|1028.5|1023.5|1029.6|1024.6|1032|1027|1028.3|1023.3|143
1607347800000|2020-12-07 13:30:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1026.5|1021.5|138
1607348100000|2020-12-07 13:35:00|1030|1025|1027.9|1022.9|1031.1|1026.1|1027.8|1022.8|200
1607348400000|2020-12-07 13:40:00|1028.1|1023.1|1030.7|1025.7|1031.7|1026.7|1028.1|1023.1|121
1607348700000|2020-12-07 13:45:00|1030.8|1025.8|1028.8|1023.8|1030.9|1025.9|1027.3|1022.3|148
1607349000000|2020-12-07 13:50:00|1028.7|1023.7|1028.3|1023.3|1029.4|1024.4|1027.7|1022.7|133
1607349300000|2020-12-07 13:55:00|1028.4|1023.4|1027.3|1022.3|1028.8|1023.8|1027|1022|133
1607349600000|2020-12-07 14:00:00|1027.2|1022.2|1029.3|1024.3|1029.7|1024.7|1025.1|1020.1|161
1607349900000|2020-12-07 14:05:00|1029.4|1024.4|1025.7|1020.7|1030.2|1025.2|1023.9|1018.9|157
1607350200000|2020-12-07 14:10:00|1025.6|1020.6|1027.9|1022.9|1029.3|1024.3|1025.6|1020.6|142
1607350500000|2020-12-07 14:15:00|1027.6|1022.6|1027|1022|1027.7|1022.7|1025.7|1020.7|109
1607350800000|2020-12-07 14:20:00|1027.1|1022.1|1027.9|1022.9|1030.4|1025.4|1026.9|1021.9|72
1607351100000|2020-12-07 14:25:00|1027.8|1022.8|1028.1|1023.1|1028.9|1023.9|1026.9|1021.9|110
1607351400000|2020-12-07 14:30:00|1028|1023|1028|1023|1029.5|1024.5|1026.8|1021.8|225
1607351700000|2020-12-07 14:35:00|1027.9|1022.9|1029|1024|1029.9|1024.9|1027.8|1022.8|232
1607352000000|2020-12-07 14:40:00|1029.1|1024.1|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|196
1607352300000|2020-12-07 14:45:00|1029.9|1024.9|1031.8|1026.8|1032.9|1027.9|1027.8|1022.8|213
1607352600000|2020-12-07 14:50:00|1032.3|1027.3|1039.8|1034.8|1040.8|1035.8|1032.1|1027.1|321
1607352900000|2020-12-07 14:55:00|1040|1035|1042.4|1037.4|1043.3|1038.3|1038.8|1033.8|354
1607353200000|2020-12-07 15:00:00|1042.6|1037.6|1039.6|1034.6|1043.8|1038.8|1039.5|1034.5|375
1607353500000|2020-12-07 15:05:00|1039|1034|1041.7|1036.7|1042.1|1037.1|1038.9|1033.9|270
1607353800000|2020-12-07 15:10:00|1041.6|1036.6|1045.5|1040.5|1046.3|1041.3|1041.4|1036.4|203
1607354100000|2020-12-07 15:15:00|1045.6|1040.6|1045.3|1040.3|1047.2|1042.2|1044.7|1039.7|189
1607354400000|2020-12-07 15:20:00|1045.2|1040.2|1045.5|1040.5|1045.5|1040.5|1043.1|1038.1|155
1607354700000|2020-12-07 15:25:00|1045.6|1040.6|1038.8|1033.8|1046|1041|1038.8|1033.8|206
1607355000000|2020-12-07 15:30:00|1039|1034|1035.5|1030.5|1040.4|1035.4|1034.1|1029.1|188
1607355300000|2020-12-07 15:35:00|1035.7|1030.7|1037.6|1032.6|1039.2|1034.2|1035.3|1030.3|139
1607355600000|2020-12-07 15:40:00|1037.1|1032.1|1039.4|1034.4|1041.5|1036.5|1037.1|1032.1|145
1607355900000|2020-12-07 15:45:00|1039.3|1034.3|1043.6|1038.6|1044.5|1039.5|1039.3|1034.3|191
1607356200000|2020-12-07 15:50:00|1044|1039|1047.3|1042.3|1050.1|1045.1|1043.9|1038.9|231
1607356500000|2020-12-07 15:55:00|1047.6|1042.6|1047.6|1042.6|1049.4|1044.4|1047|1042|177
1607356800000|2020-12-07 16:00:00|1047.7|1042.7|1046.5|1041.5|1048.5|1043.5|1046.4|1041.4|140
1607357100000|2020-12-07 16:05:00|1046.6|1041.6|1049.2|1044.2|1049.2|1044.2|1046.1|1041.1|94
1607357400000|2020-12-07 16:10:00|1049.1|1044.1|1048.5|1043.5|1050.2|1045.2|1048.4|1043.4|95
1607357700000|2020-12-07 16:15:00|1048.6|1043.6|1047.8|1042.8|1048.8|1043.8|1046.4|1041.4|100
1607358000000|2020-12-07 16:20:00|1047.6|1042.6|1049.2|1044.2|1050|1045|1047.6|1042.6|104
1607358300000|2020-12-07 16:25:00|1049|1044|1050.7|1045.7|1050.7|1045.7|1048.9|1043.9|85
1607358600000|2020-12-07 16:30:00|1050.6|1045.6|1047.7|1042.7|1050.9|1045.9|1047.7|1042.7|105
1607358900000|2020-12-07 16:35:00|1047.8|1042.8|1044.8|1039.8|1047.8|1042.8|1044.6|1039.6|106
1607359200000|2020-12-07 16:40:00|1044.5|1039.5|1043.4|1038.4|1045.7|1040.7|1042.9|1037.9|57
1607359500000|2020-12-07 16:45:00|1042.8|1037.8|1044.3|1039.3|1044.4|1039.4|1042.5|1037.5|65
1607359800000|2020-12-07 16:50:00|1044.4|1039.4|1045.8|1040.8|1046.4|1041.4|1044.2|1039.2|97
1607360100000|2020-12-07 16:55:00|1046|1041|1045.9|1040.9|1046.6|1041.6|1045.3|1040.3|88
1607360400000|2020-12-07 17:00:00|1046|1041|1047.2|1042.2|1047.7|1042.7|1045.4|1040.4|95
1607360700000|2020-12-07 17:05:00|1047.1|1042.1|1048.1|1043.1|1048.2|1043.2|1046.8|1041.8|63
1607361000000|2020-12-07 17:10:00|1048|1043|1048|1043|1048.3|1043.3|1047.3|1042.3|49
1607361300000|2020-12-07 17:15:00|1047.9|1042.9|1047.5|1042.5|1048|1043|1047.1|1042.1|44
1607361600000|2020-12-07 17:20:00|1047.4|1042.4|1044.2|1039.2|1047.8|1042.8|1044|1039|82
1607361900000|2020-12-07 17:25:00|1044.4|1039.4|1041.9|1036.9|1044.4|1039.4|1041.8|1036.8|64
1607362200000|2020-12-07 17:30:00|1041.8|1036.8|1040|1035|1042.2|1037.2|1039.3|1034.3|74
1607362500000|2020-12-07 17:35:00|1039.9|1034.9|1041.9|1036.9|1042|1037|1039.9|1034.9|55
1607362800000|2020-12-07 17:40:00|1042|1037|1043.7|1038.7|1043.8|1038.8|1040.9|1035.9|63
1607363100000|2020-12-07 17:45:00|1043.8|1038.8|1044.2|1039.2|1045|1040|1043.8|1038.8|53
1607363400000|2020-12-07 17:50:00|1044.3|1039.3|1044.4|1039.4|1045.2|1040.2|1044.1|1039.1|67
1607363700000|2020-12-07 17:55:00|1044.3|1039.3|1043.2|1038.2|1045.5|1040.5|1043.2|1038.2|57
1607364000000|2020-12-07 18:00:00|1043.1|1038.1|1043.8|1038.8|1044.9|1039.9|1041.6|1036.6|204
1607364300000|2020-12-07 18:05:00|1043.7|1038.7|1043.3|1038.3|1043.8|1038.8|1042.3|1037.3|69
1607364600000|2020-12-07 18:10:00|1043.4|1038.4|1041.1|1036.1|1043.6|1038.6|1040.9|1035.9|56
1607364900000|2020-12-07 18:15:00|1041.4|1036.4|1042.1|1037.1|1042.6|1037.6|1040.8|1035.8|107
1607365200000|2020-12-07 18:20:00|1042|1037|1040.4|1035.4|1042|1037|1039.7|1034.7|77
1607365500000|2020-12-07 18:25:00|1040.3|1035.3|1041.3|1036.3|1041.3|1036.3|1040.2|1035.2|76
1607365800000|2020-12-07 18:30:00|1041.2|1036.2|1040.2|1035.2|1041.2|1036.2|1039.6|1034.6|66
1607366100000|2020-12-07 18:35:00|1040.3|1035.3|1040.2|1035.2|1040.5|1035.5|1040|1035|74
1607366400000|2020-12-07 18:40:00|1040.1|1035.1|1038.2|1033.2|1040.4|1035.4|1038.1|1033.1|54
1607366700000|2020-12-07 18:45:00|1038.3|1033.3|1038.5|1033.5|1038.7|1033.7|1036.6|1031.6|83
1607367000000|2020-12-07 18:50:00|1038.6|1033.6|1039.3|1034.3|1039.6|1034.6|1038.5|1033.5|24
1607367300000|2020-12-07 18:55:00|1039.9|1034.9|1039.1|1034.1|1040.6|1035.6|1038.9|1033.9|90
1607367600000|2020-12-07 19:00:00|1039|1034|1037|1032|1039|1034|1036.5|1031.5|84
1607367900000|2020-12-07 19:05:00|1037.1|1032.1|1037.9|1032.9|1038|1033|1036.9|1031.9|57
1607368200000|2020-12-07 19:10:00|1037.8|1032.8|1037.3|1032.3|1037.9|1032.9|1036.1|1031.1|68
1607368500000|2020-12-07 19:15:00|1037.2|1032.2|1038.1|1033.1|1038.7|1033.7|1036.7|1031.7|48
1607368800000|2020-12-07 19:20:00|1037.1|1032.1|1036|1031|1037.4|1032.4|1035.3|1030.3|39
1607369100000|2020-12-07 19:25:00|1036.1|1031.1|1035.2|1030.2|1036.2|1031.2|1034.5|1029.5|34
1607369400000|2020-12-07 19:30:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1034.5|1029.5|68
1607369700000|2020-12-07 19:35:00|1034.7|1029.7|1035|1030|1035|1030|1033.4|1028.4|61
1607370000000|2020-12-07 19:40:00|1034.9|1029.9|1036.9|1031.9|1036.9|1031.9|1034.9|1029.9|54
1607370300000|2020-12-07 19:45:00|1037.1|1032.1|1038|1033|1038.2|1033.2|1037.1|1032.1|36
1607370600000|2020-12-07 19:50:00|1037.9|1032.9|1037.4|1032.4|1038.1|1033.1|1037.4|1032.4|10
1607370900000|2020-12-07 19:55:00|1037|1032|1036.6|1031.6|1037.4|1032.4|1036.3|1031.3|40
1607371200000|2020-12-07 20:00:00|1036.7|1031.7|1030.6|1025.6|1037|1032|1029|1020.4|114
1607371500000|2020-12-07 20:05:00|1030.7|1025.7|1029.2|1024.2|1031|1026|1028.9|1023.9|46
1607371800000|2020-12-07 20:10:00|1029.3|1024.3|1029.5|1024.5|1030.1|1025.1|1029.1|1024.1|28
1607372100000|2020-12-07 20:15:00|1029.3|1024.3|1030.7|1025.7|1031.3|1026.3|1029.3|1024.3|41
1607372400000|2020-12-07 20:20:00|1030.3|1025.3|1028.3|1023.3|1030.3|1025.3|1026.5|1021.5|73
1607372700000|2020-12-07 20:25:00|1028.2|1023.2|1028.9|1023.9|1030.6|1025.6|1028.1|1023.1|39
1607373000000|2020-12-07 20:30:00|1028.4|1023.4|1030.7|1025.7|1030.7|1025.7|1028.4|1023.4|36
1607373300000|2020-12-07 20:35:00|1030.6|1025.6|1029.9|1024.9|1031.7|1026.7|1029.9|1024.9|56
1607373600000|2020-12-07 20:40:00|1030.4|1025.4|1030.1|1025.1|1031.1|1026.1|1029.9|1024.9|42
1607373900000|2020-12-07 20:45:00|1029.9|1024.9|1028.7|1023.7|1030.5|1025.5|1028.6|1023.6|39
1607374200000|2020-12-07 20:50:00|1028.6|1023.6|1030.7|1025.7|1030.7|1025.7|1027.2|1022.2|54
1607374500000|2020-12-07 20:55:00|1030.6|1025.6|1030|1025|1030.9|1025.9|1028.6|1023.6|78
1607374800000|2020-12-07 21:00:00|1030.2|1025.2|1029.1|1024.1|1032.5|1027.5|1029.1|1024.1|61
1607375100000|2020-12-07 21:05:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1028.8|1023.8|29
1607375400000|2020-12-07 21:10:00|1029.1|1024.1|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|10
1607375700000|2020-12-07 21:15:00|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1607376000000|2020-12-07 21:20:00|1029.7|1024.7|1029.3|1024.3|1030.5|1025.5|1029.1|1024.1|15
1607376300000|2020-12-07 21:25:00|1029.2|1024.2|1029|1024|1029.4|1024.4|1028.9|1023.9|9
1607376600000|2020-12-07 21:30:00|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|10
1607376900000|2020-12-07 21:35:00|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1028.7|1023.7|18
1607377200000|2020-12-07 21:40:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|10
1607377500000|2020-12-07 21:45:00|1029.4|1024.4|1027.1|1022.1|1029.4|1024.4|1026.8|1021.8|29
1607377800000|2020-12-07 21:50:00|1026.9|1021.9|1026.2|1021.2|1027.1|1022.1|1024.3|1019.3|56
1607378100000|2020-12-07 21:55:00|1026|1021|1026.1|1021.1|1027.2|1022.2|1025.1|1020.1|57
1607382000000|2020-12-07 23:00:00|1031.1|1013.1|1025.6|1020.6|1033.2|1020.6|1024.9|1012.7|35
1607382300000|2020-12-07 23:05:00|1025.9|1020.9|1029.2|1024.2|1029.3|1024.3|1025.9|1020.9|37
1607382600000|2020-12-07 23:10:00|1029.3|1024.3|1030.9|1025.9|1031.2|1026.2|1029.1|1024.1|38
1607382900000|2020-12-07 23:15:00|1030.7|1025.7|1033.6|1028.6|1033.6|1028.6|1030.7|1025.7|47
1607383200000|2020-12-07 23:20:00|1033.3|1028.3|1033.5|1028.5|1033.8|1028.8|1032.9|1027.9|14
1607383500000|2020-12-07 23:25:00|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.8|1027.8|13
1607383800000|2020-12-07 23:30:00|1032.9|1027.9|1032.8|1027.8|1033.5|1028.5|1032.7|1027.7|25
1607384100000|2020-12-07 23:35:00|1032.9|1027.9|1032.5|1027.5|1033.6|1028.6|1031.7|1026.7|29
1607384400000|2020-12-07 23:40:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1030.3|1025.3|30
1607384700000|2020-12-07 23:45:00|1032.6|1027.6|1035.5|1030.5|1035.5|1030.5|1032.5|1027.5|91
1607385000000|2020-12-07 23:50:00|1035.4|1030.4|1034.9|1029.9|1035.5|1030.5|1034.2|1029.2|37
1607385300000|2020-12-07 23:55:00|1035|1030|1033.8|1028.8|1035.1|1030.1|1033.8|1028.8|44
1607385600000|2020-12-08 00:00:00|1033.7|1028.7|1031.8|1026.8|1034.6|1029.6|1031.6|1026.6|60
1607385900000|2020-12-08 00:05:00|1031.5|1026.5|1031|1026|1032.8|1027.8|1031|1026|42
1607386200000|2020-12-08 00:10:00|1031.1|1026.1|1030.8|1025.8|1032|1027|1030.8|1025.8|45
1607386500000|2020-12-08 00:15:00|1030.4|1025.4|1032.4|1027.4|1032.4|1027.4|1030.2|1025.2|57
1607386800000|2020-12-08 00:20:00|1032.5|1027.5|1033|1028|1033|1028|1031.6|1026.6|15
1607387100000|2020-12-08 00:25:00|1033.1|1028.1|1033.7|1028.7|1033.7|1028.7|1032.3|1027.3|29
1607387400000|2020-12-08 00:30:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.7|1028.7|23
1607387700000|2020-12-08 00:35:00|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1032.1|1027.1|46
1607388000000|2020-12-08 00:40:00|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.5|1027.5|29
1607388300000|2020-12-08 00:45:00|1032.9|1027.9|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|20
1607388600000|2020-12-08 00:50:00|1033.6|1028.6|1032.5|1027.5|1033.6|1028.6|1032.5|1027.5|18
1607388900000|2020-12-08 00:55:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1031.9|1026.9|34
1607389200000|2020-12-08 01:00:00|1032.7|1027.7|1036.2|1031.2|1038|1033|1032.7|1027.7|167
1607389500000|2020-12-08 01:05:00|1035.8|1030.8|1033.8|1028.8|1036.4|1031.4|1033.3|1028.3|100
1607389800000|2020-12-08 01:10:00|1033.9|1028.9|1033.5|1028.5|1034.8|1029.8|1031.8|1026.8|135
1607390100000|2020-12-08 01:15:00|1033.4|1028.4|1034.1|1029.1|1034.7|1029.7|1031.7|1026.7|73
1607390400000|2020-12-08 01:20:00|1034|1029|1033.4|1028.4|1034.7|1029.7|1033.2|1028.2|139
1607390700000|2020-12-08 01:25:00|1033.2|1028.2|1031.6|1026.6|1033.4|1028.4|1031|1026|134
1607391000000|2020-12-08 01:30:00|1031.5|1026.5|1029.5|1024.5|1033.1|1028.1|1029.5|1024.5|97
1607391300000|2020-12-08 01:35:00|1028|1023|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|54
1607391600000|2020-12-08 01:40:00|1028.5|1023.5|1030.9|1025.9|1031|1026|1028.2|1023.2|80
1607391900000|2020-12-08 01:45:00|1030.8|1025.8|1033.6|1028.6|1034|1029|1030.5|1025.5|98
1607392200000|2020-12-08 01:50:00|1033.7|1028.7|1033.9|1028.9|1035|1030|1033.4|1028.4|69
1607392500000|2020-12-08 01:55:00|1034|1029|1032.8|1027.8|1034|1029|1032.7|1027.7|46
1607392800000|2020-12-08 02:00:00|1032.9|1027.9|1032.3|1027.3|1033.1|1028.1|1032|1027|40
1607393100000|2020-12-08 02:05:00|1032|1027|1032.5|1027.5|1032.7|1027.7|1032|1027|72
1607393400000|2020-12-08 02:10:00|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.1|1027.1|47
1607393700000|2020-12-08 02:15:00|1032.4|1027.4|1032.6|1027.6|1032.8|1027.8|1032.3|1027.3|30
1607394000000|2020-12-08 02:20:00|1032.7|1027.7|1031.3|1026.3|1032.7|1027.7|1031.3|1026.3|26
1607394300000|2020-12-08 02:25:00|1031.2|1026.2|1023.8|1018.8|1031.2|1026.2|1021.8|1015.7|131
1607394600000|2020-12-08 02:30:00|1023.7|1018.7|1025.7|1020.7|1026.2|1021.2|1023.3|1018.3|53
1607394900000|2020-12-08 02:35:00|1025.8|1020.8|1024.9|1019.9|1026.3|1021.3|1024.9|1019.9|57
1607395200000|2020-12-08 02:40:00|1025.1|1020.1|1025.8|1020.8|1026|1021|1024.8|1019.8|23
1607395500000|2020-12-08 02:45:00|1025.7|1020.7|1027.3|1022.3|1027.3|1022.3|1025.6|1020.6|21
1607395800000|2020-12-08 02:50:00|1027.4|1022.4|1026.8|1021.8|1029.3|1024.3|1026.5|1021.5|83
1607396100000|2020-12-08 02:55:00|1026.7|1021.7|1026.2|1021.2|1026.9|1021.9|1025.6|1020.6|61
1607396400000|2020-12-08 03:00:00|1026.3|1021.3|1026.2|1021.2|1026.7|1021.7|1026.1|1021.1|31
1607396700000|2020-12-08 03:05:00|1026.3|1021.3|1026.7|1021.7|1027|1022|1025.7|1020.7|52
1607397000000|2020-12-08 03:10:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026|1021|62
1607397300000|2020-12-08 03:15:00|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.1|1021.1|57
1607397600000|2020-12-08 03:20:00|1026.5|1021.5|1026.5|1021.5|1026.9|1021.9|1026.2|1021.2|26
1607397900000|2020-12-08 03:25:00|1026.7|1021.7|1026|1021|1026.7|1021.7|1025.8|1020.8|40
1607398200000|2020-12-08 03:30:00|1025.9|1020.9|1024.1|1019.1|1025.9|1020.9|1024|1019|36
1607398500000|2020-12-08 03:35:00|1024.2|1019.2|1024.2|1019.2|1024.8|1019.8|1023.9|1018.9|13
1607398800000|2020-12-08 03:40:00|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1023.9|1018.9|33
1607399100000|2020-12-08 03:45:00|1024.9|1019.9|1025.9|1020.9|1026.4|1021.4|1024.9|1019.9|47
1607399400000|2020-12-08 03:50:00|1026.1|1021.1|1026.2|1021.2|1027.1|1022.1|1026|1021|22
1607399700000|2020-12-08 03:55:00|1026.1|1021.1|1027.7|1022.7|1027.7|1022.7|1025.8|1020.8|36
1607400000000|2020-12-08 04:00:00|1027.8|1022.8|1028.4|1023.4|1029.3|1024.3|1027.4|1022.4|51
1607400300000|2020-12-08 04:05:00|1028.7|1023.7|1028.5|1023.5|1028.8|1023.8|1028.3|1023.3|38
1607400600000|2020-12-08 04:10:00|1028.7|1023.7|1028.6|1023.6|1029|1024|1028.4|1023.4|58
1607400900000|2020-12-08 04:15:00|1028.8|1023.8|1027.6|1022.6|1028.8|1023.8|1027.6|1022.6|41
1607401200000|2020-12-08 04:20:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|7
1607401500000|2020-12-08 04:25:00|1027.6|1022.6|1027.1|1022.1|1028|1023|1027.1|1022.1|30
1607401800000|2020-12-08 04:30:00|1027.2|1022.2|1028.5|1023.5|1028.8|1023.8|1027.2|1022.2|44
1607402100000|2020-12-08 04:35:00|1028.4|1023.4|1027.5|1022.5|1028.4|1023.4|1027.3|1022.3|23
1607402400000|2020-12-08 04:40:00|1027.9|1022.9|1027.2|1022.2|1027.9|1022.9|1026.6|1021.6|60
1607402700000|2020-12-08 04:45:00|1027.1|1022.1|1027.9|1022.9|1027.9|1022.9|1026.6|1021.6|24
1607403000000|2020-12-08 04:50:00|1028.4|1023.4|1028.9|1023.9|1029|1024|1028.4|1023.4|29
1607403300000|2020-12-08 04:55:00|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.5|1023.5|29
1607403600000|2020-12-08 05:00:00|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.3|1023.3|34
1607403900000|2020-12-08 05:05:00|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|6
1607404200000|2020-12-08 05:10:00|1028.6|1023.6|1028.9|1023.9|1029.4|1024.4|1028.5|1023.5|29
1607404500000|2020-12-08 05:15:00|1028.8|1023.8|1028.8|1023.8|1029.3|1024.3|1028.6|1023.6|27
1607404800000|2020-12-08 05:20:00|1028.7|1023.7|1028.8|1023.8|1029.3|1024.3|1028.7|1023.7|26
1607405100000|2020-12-08 05:25:00|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|16
1607405400000|2020-12-08 05:30:00|1028.5|1023.5|1027.2|1022.2|1029.4|1024.4|1026.9|1021.9|136
1607405700000|2020-12-08 05:35:00|1027.3|1022.3|1026.4|1021.4|1027.4|1022.4|1025.8|1020.8|93
1607406000000|2020-12-08 05:40:00|1026.3|1021.3|1026.8|1021.8|1027.6|1022.6|1026.3|1021.3|111
1607406300000|2020-12-08 05:45:00|1026.9|1021.9|1027.5|1022.5|1027.7|1022.7|1026.8|1021.8|49
1607406600000|2020-12-08 05:50:00|1027.3|1022.3|1026.3|1021.3|1027.3|1022.3|1025.6|1020.6|102
1607406900000|2020-12-08 05:55:00|1026.4|1021.4|1026.2|1021.2|1027.2|1022.2|1026|1021|43
1607407200000|2020-12-08 06:00:00|1026.1|1021.1|1027|1022|1027|1022|1025.7|1020.7|32
1607407500000|2020-12-08 06:05:00|1027.2|1022.2|1026.8|1021.8|1027.2|1022.2|1025.7|1020.7|81
1607407800000|2020-12-08 06:10:00|1026.9|1021.9|1027|1022|1027.3|1022.3|1026.3|1021.3|60
1607408100000|2020-12-08 06:15:00|1026.8|1021.8|1026.1|1021.1|1027|1022|1025.8|1020.8|23
1607408400000|2020-12-08 06:20:00|1026.2|1021.2|1026|1021|1026.4|1021.4|1025.7|1020.7|60
1607408700000|2020-12-08 06:25:00|1026.1|1021.1|1026.9|1021.9|1026.9|1021.9|1026|1021|43
1607409000000|2020-12-08 06:30:00|1026.8|1021.8|1027.3|1022.3|1027.7|1022.7|1026.8|1021.8|49
1607409300000|2020-12-08 06:35:00|1027.2|1022.2|1028.3|1023.3|1028.5|1023.5|1027.2|1022.2|38
1607409600000|2020-12-08 06:40:00|1028.1|1023.1|1027.7|1022.7|1028.2|1023.2|1027.3|1022.3|35
1607409900000|2020-12-08 06:45:00|1027.6|1022.6|1026.8|1021.8|1027.6|1022.6|1026.5|1021.5|55
1607410200000|2020-12-08 06:50:00|1026.9|1021.9|1027.8|1022.8|1027.9|1022.9|1026.6|1021.6|35
1607410500000|2020-12-08 06:55:00|1027.6|1022.6|1027.6|1022.6|1027.9|1022.9|1027.1|1022.1|35
1607410800000|2020-12-08 07:00:00|1027.7|1022.7|1026.5|1021.5|1027.9|1022.9|1026.5|1021.5|58
1607411100000|2020-12-08 07:05:00|1026.3|1021.3|1025.7|1020.7|1026.5|1021.5|1025.1|1020.1|55
1607411400000|2020-12-08 07:10:00|1025.8|1020.8|1025.3|1020.3|1026|1021|1025.2|1020.2|30
1607411700000|2020-12-08 07:15:00|1025.2|1020.2|1024.3|1019.3|1025.3|1020.3|1022.9|1017.9|76
1607412000000|2020-12-08 07:20:00|1024.2|1019.2|1024.5|1019.5|1024.9|1019.9|1023.9|1018.9|33
1607412300000|2020-12-08 07:25:00|1025.1|1020.1|1026.9|1021.9|1027.2|1022.2|1024.2|1019.2|52
1607412600000|2020-12-08 07:30:00|1026.7|1021.7|1026.5|1021.5|1027.3|1022.3|1025.9|1020.9|44
1607412900000|2020-12-08 07:35:00|1026.3|1021.3|1026.9|1021.9|1027.1|1022.1|1025.3|1020.3|69
1607413200000|2020-12-08 07:40:00|1026.8|1021.8|1025.4|1020.4|1026.9|1021.9|1025.3|1020.3|44
1607413500000|2020-12-08 07:45:00|1025.5|1020.5|1023.2|1018.2|1025.5|1020.5|1022.7|1017.7|80
1607413800000|2020-12-08 07:50:00|1023.1|1018.1|1020.5|1015.5|1023.2|1018.2|1019.9|1014.9|55
1607414100000|2020-12-08 07:55:00|1020.6|1015.6|1022.3|1017.3|1022.4|1017.4|1020.5|1015.5|56
1607414400000|2020-12-08 08:00:00|1022.4|1017.4|1020.6|1015.6|1023.4|1018.4|1019.7|1014.7|88
1607414700000|2020-12-08 08:05:00|1020.5|1015.5|1019.5|1014.5|1020.5|1015.5|1017.9|1012.9|108
1607415000000|2020-12-08 08:10:00|1019.6|1014.6|1018.3|1013.3|1019.6|1014.6|1018.2|1013.2|56
1607415300000|2020-12-08 08:15:00|1018.1|1013.1|1020.3|1015.3|1021|1016|1018.1|1013.1|109
1607415600000|2020-12-08 08:20:00|1020.4|1015.4|1019.2|1014.2|1020.4|1015.4|1018.6|1013.6|72
1607415900000|2020-12-08 08:25:00|1019.5|1014.5|1021.6|1016.6|1021.8|1016.8|1019.4|1014.4|101
1607416200000|2020-12-08 08:30:00|1021.5|1016.5|1027|1022|1027|1022|1021.4|1016.4|171
1607416500000|2020-12-08 08:35:00|1027.1|1022.1|1024.8|1019.8|1027.1|1022.1|1024.4|1019.4|90
1607416800000|2020-12-08 08:40:00|1024.7|1019.7|1026|1021|1026|1021|1023.4|1018.4|92
1607417100000|2020-12-08 08:45:00|1025.9|1020.9|1024.6|1019.6|1027.1|1022.1|1024.6|1019.6|82
1607417400000|2020-12-08 08:50:00|1024.5|1019.5|1023.5|1018.5|1024.5|1019.5|1023.2|1018.2|43
1607417700000|2020-12-08 08:55:00|1023.6|1018.6|1025.9|1020.9|1026.1|1021.1|1023.4|1018.4|44
1607418000000|2020-12-08 09:00:00|1026|1021|1028.3|1023.3|1028.3|1023.3|1025.8|1020.8|90
1607418300000|2020-12-08 09:05:00|1028.2|1023.2|1029.6|1024.6|1029.8|1024.8|1028.2|1023.2|125
1607418600000|2020-12-08 09:10:00|1029.3|1024.3|1029.8|1024.8|1029.9|1024.9|1028.4|1023.4|98
1607418900000|2020-12-08 09:15:00|1029.7|1024.7|1028.2|1023.2|1029.7|1024.7|1028.2|1023.2|61
1607419200000|2020-12-08 09:20:00|1028.4|1023.4|1028.2|1023.2|1028.7|1023.7|1028.1|1023.1|47
1607419500000|2020-12-08 09:25:00|1027.7|1022.7|1027.5|1022.5|1028.3|1023.3|1027|1022|89
1607419800000|2020-12-08 09:30:00|1027.6|1022.6|1028|1023|1028.1|1023.1|1027.1|1022.1|51
1607420100000|2020-12-08 09:35:00|1027.9|1022.9|1027.4|1022.4|1027.9|1022.9|1026.9|1021.9|62
1607420400000|2020-12-08 09:40:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1025.9|1020.9|88
1607420700000|2020-12-08 09:45:00|1026.8|1021.8|1026.6|1021.6|1027|1022|1025.4|1020.4|37
1607421000000|2020-12-08 09:50:00|1026.5|1021.5|1026.9|1021.9|1027.4|1022.4|1025.9|1020.9|49
1607421300000|2020-12-08 09:55:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1026.3|1021.3|24
1607421600000|2020-12-08 10:00:00|1026.7|1021.7|1025.7|1020.7|1027|1022|1025.5|1020.5|46
1607421900000|2020-12-08 10:05:00|1025.6|1020.6|1026.2|1021.2|1026.2|1021.2|1024.8|1019.8|48
1607422200000|2020-12-08 10:10:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|42
1607422500000|2020-12-08 10:15:00|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.3|1021.3|25
1607422800000|2020-12-08 10:20:00|1027|1022|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|25
1607423100000|2020-12-08 10:25:00|1027.5|1022.5|1026.6|1021.6|1028|1023|1026.3|1021.3|22
1607423400000|2020-12-08 10:30:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1025.9|1020.9|29
1607423700000|2020-12-08 10:35:00|1026.2|1021.2|1026.9|1021.9|1027|1022|1026.2|1021.2|22
1607424000000|2020-12-08 10:40:00|1027|1022|1028.2|1023.2|1028.2|1023.2|1026.9|1021.9|39
1607424300000|2020-12-08 10:45:00|1028.1|1023.1|1027.5|1022.5|1028.4|1023.4|1027.2|1022.2|48
1607424600000|2020-12-08 10:50:00|1027.6|1022.6|1027.6|1022.6|1028.2|1023.2|1027.6|1022.6|23
1607424900000|2020-12-08 10:55:00|1027.5|1022.5|1026.7|1021.7|1027.9|1022.9|1026.7|1021.7|54
1607425200000|2020-12-08 11:00:00|1026.5|1021.5|1026.1|1021.1|1027.1|1022.1|1026|1021|71
1607425500000|2020-12-08 11:05:00|1026.2|1021.2|1025.4|1020.4|1026.2|1021.2|1024.8|1019.8|93
1607425800000|2020-12-08 11:10:00|1025.3|1020.3|1023.9|1018.9|1025.8|1020.8|1023.7|1018.7|46
1607426100000|2020-12-08 11:15:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1022.8|1017.8|65
1607426400000|2020-12-08 11:20:00|1023.7|1018.7|1022.1|1017.1|1023.9|1018.9|1022.1|1017.1|58
1607426700000|2020-12-08 11:25:00|1022.2|1017.2|1024.4|1019.4|1024.7|1019.7|1022.1|1017.1|61
1607427000000|2020-12-08 11:30:00|1024.5|1019.5|1024.3|1019.3|1025|1020|1023.8|1018.8|51
1607427300000|2020-12-08 11:35:00|1024.2|1019.2|1025|1020|1025.1|1020.1|1024|1019|60
1607427600000|2020-12-08 11:40:00|1025.1|1020.1|1024.7|1019.7|1025.7|1020.7|1024.1|1019.1|37
1607427900000|2020-12-08 11:45:00|1024.6|1019.6|1022.8|1017.8|1024.6|1019.6|1022.8|1017.8|65
1607428200000|2020-12-08 11:50:00|1022.9|1017.9|1022.2|1017.2|1023.3|1018.3|1022|1017|75
1607428500000|2020-12-08 11:55:00|1022|1017|1020.9|1015.9|1022.2|1017.2|1020.7|1015.7|65
1607428800000|2020-12-08 12:00:00|1021.2|1016.2|1025.6|1020.6|1025.6|1020.6|1021.2|1016.2|149
1607429100000|2020-12-08 12:05:00|1025.7|1020.7|1025.1|1020.1|1025.7|1020.7|1025|1020|24
1607429400000|2020-12-08 12:10:00|1025.2|1020.2|1024.8|1019.8|1025.2|1020.2|1024.5|1019.5|46
1607429700000|2020-12-08 12:15:00|1024.9|1019.9|1024.4|1019.4|1025.2|1020.2|1024.4|1019.4|53
1607430000000|2020-12-08 12:20:00|1024.5|1019.5|1023.7|1018.7|1024.7|1019.7|1023.6|1018.6|38
1607430300000|2020-12-08 12:25:00|1023.8|1018.8|1024.9|1019.9|1025|1020|1023.8|1018.8|29
1607430600000|2020-12-08 12:30:00|1024.8|1019.8|1024.8|1019.8|1025.1|1020.1|1024.7|1019.7|30
1607430900000|2020-12-08 12:35:00|1024.9|1019.9|1026.3|1021.3|1026.3|1021.3|1024.8|1019.8|40
1607431200000|2020-12-08 12:40:00|1026.6|1021.6|1027.7|1022.7|1027.9|1022.9|1026.6|1021.6|63
1607431500000|2020-12-08 12:45:00|1027.8|1022.8|1028.7|1023.7|1028.7|1023.7|1027.3|1022.3|57
1607431800000|2020-12-08 12:50:00|1028.6|1023.6|1028.4|1023.4|1028.9|1023.9|1027.9|1022.9|52
1607432100000|2020-12-08 12:55:00|1028.3|1023.3|1029|1024|1029.4|1024.4|1027.9|1022.9|77
1607432400000|2020-12-08 13:00:00|1029.2|1024.2|1031.2|1026.2|1031.4|1026.4|1029.1|1024.1|131
1607432700000|2020-12-08 13:05:00|1031.1|1026.1|1030.3|1025.3|1031.8|1026.8|1030.1|1025.1|110
1607433000000|2020-12-08 13:10:00|1030.5|1025.5|1029.8|1024.8|1031.6|1026.6|1029.7|1024.7|188
1607433300000|2020-12-08 13:15:00|1029.7|1024.7|1032.2|1027.2|1035.9|1027.4|1029.2|1021.7|228
1607433600000|2020-12-08 13:20:00|1031.8|1026.8|1033.6|1028.6|1035.4|1030.4|1031.6|1026.6|169
1607433900000|2020-12-08 13:25:00|1033.7|1028.7|1031.7|1026.7|1033.9|1028.9|1031.7|1026.7|127
1607434200000|2020-12-08 13:30:00|1031.8|1026.8|1033.4|1028.4|1034.1|1029.1|1031.8|1026.8|108
1607434500000|2020-12-08 13:35:00|1033.3|1028.3|1033.4|1028.4|1034.2|1029.2|1032.4|1027.4|130
1607434800000|2020-12-08 13:40:00|1033.5|1028.5|1034.3|1029.3|1034.3|1029.3|1032.6|1027.6|216
1607435100000|2020-12-08 13:45:00|1034.4|1029.4|1033.9|1028.9|1034.6|1029.6|1030.3|1025.3|163
1607435400000|2020-12-08 13:50:00|1033.5|1028.5|1033|1028|1034.4|1029.4|1032.9|1027.9|147
1607435700000|2020-12-08 13:55:00|1032.8|1027.8|1028.5|1023.5|1032.8|1027.8|1028.3|1023.3|138
1607436000000|2020-12-08 14:00:00|1028.4|1023.4|1027.8|1022.8|1030.3|1025.3|1026.5|1021.5|204
1607436300000|2020-12-08 14:05:00|1027.7|1022.7|1030.3|1025.3|1030.4|1025.4|1027.3|1022.3|127
1607436600000|2020-12-08 14:10:00|1030.1|1025.1|1031.2|1026.2|1032.7|1027.7|1030.1|1025.1|120
1607436900000|2020-12-08 14:15:00|1031.1|1026.1|1028|1023|1031.2|1026.2|1027.9|1022.9|137
1607437200000|2020-12-08 14:20:00|1027.9|1022.9|1028.8|1023.8|1029.3|1024.3|1027.3|1022.3|137
1607437500000|2020-12-08 14:25:00|1028.6|1023.6|1028.8|1023.8|1029.7|1024.7|1028.1|1023.1|117
1607437800000|2020-12-08 14:30:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1026.8|1021.8|236
1607438100000|2020-12-08 14:35:00|1029.2|1024.2|1029|1024|1030.5|1025.5|1026.9|1021.9|181
1607438400000|2020-12-08 14:40:00|1029.6|1024.6|1034.1|1029.1|1034.1|1029.1|1029.1|1024.1|209
1607438700000|2020-12-08 14:45:00|1034.2|1029.2|1034.7|1029.7|1038.3|1033.3|1034.2|1029.2|273
1607439000000|2020-12-08 14:50:00|1034.8|1029.8|1033.2|1028.2|1036|1031|1032.8|1027.8|205
1607439300000|2020-12-08 14:55:00|1033.5|1028.5|1033.1|1028.1|1034.5|1029.5|1032|1027|193
1607439600000|2020-12-08 15:00:00|1033.3|1028.3|1029|1024|1035.8|1030.8|1025.8|1020.8|387
1607439900000|2020-12-08 15:05:00|1028.8|1023.8|1032.8|1027.8|1033.1|1028.1|1028.7|1023.7|184
1607440200000|2020-12-08 15:10:00|1032.9|1027.9|1033.9|1028.9|1034.4|1029.4|1032.8|1027.8|191
1607440500000|2020-12-08 15:15:00|1034|1029|1029.5|1024.5|1034.4|1029.4|1029.5|1024.5|223
1607440800000|2020-12-08 15:20:00|1029.3|1024.3|1027.4|1022.4|1029.8|1024.8|1026.1|1021.1|173
1607441100000|2020-12-08 15:25:00|1027.3|1022.3|1027.3|1022.3|1029.3|1024.3|1026.9|1021.9|177
1607441400000|2020-12-08 15:30:00|1027.5|1022.5|1027.2|1022.2|1030.4|1025.4|1026.9|1021.9|214
1607441700000|2020-12-08 15:35:00|1026.9|1021.9|1027.5|1022.5|1031.6|1026.6|1026.9|1021.9|158
1607442000000|2020-12-08 15:40:00|1027.6|1022.6|1028.3|1023.3|1029.3|1024.3|1026.9|1021.9|162
1607442300000|2020-12-08 15:45:00|1028.5|1023.5|1029.6|1024.6|1029.8|1024.8|1027.2|1022.2|141
1607442600000|2020-12-08 15:50:00|1029.5|1024.5|1029.9|1024.9|1030.2|1025.2|1028.2|1023.2|179
1607442900000|2020-12-08 15:55:00|1030|1025|1031.9|1026.9|1032.8|1027.8|1029.9|1024.9|141
1607443200000|2020-12-08 16:00:00|1032|1027|1033.5|1028.5|1034.3|1029.3|1031.5|1026.5|128
1607443500000|2020-12-08 16:05:00|1033.7|1028.7|1031.8|1026.8|1033.9|1028.9|1031.4|1026.4|122
1607443800000|2020-12-08 16:10:00|1031.3|1026.3|1028.8|1023.8|1031.9|1026.9|1027.7|1022.7|139
1607444100000|2020-12-08 16:15:00|1028.9|1023.9|1029.7|1024.7|1030.3|1025.3|1027.4|1022.4|135
1607444400000|2020-12-08 16:20:00|1029.8|1024.8|1030.8|1025.8|1031.5|1026.5|1029.6|1024.6|85
1607444700000|2020-12-08 16:25:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.3|1025.3|83
1607445000000|2020-12-08 16:30:00|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1030.1|1025.1|92
1607445300000|2020-12-08 16:35:00|1032.2|1027.2|1032.3|1027.3|1032.6|1027.6|1030.4|1025.4|85
1607445600000|2020-12-08 16:40:00|1032.4|1027.4|1029.9|1024.9|1032.4|1027.4|1029.5|1024.5|79
1607445900000|2020-12-08 16:45:00|1030|1025|1030.6|1025.6|1031.6|1026.6|1029.4|1024.4|53
1607446200000|2020-12-08 16:50:00|1030.7|1025.7|1030.3|1025.3|1031.1|1026.1|1030.1|1025.1|46
1607446500000|2020-12-08 16:55:00|1030.2|1025.2|1031.1|1026.1|1031.1|1026.1|1030|1025|54
1607446800000|2020-12-08 17:00:00|1031.2|1026.2|1031.9|1026.9|1032|1027|1031|1026|54
1607447100000|2020-12-08 17:05:00|1032|1027|1030.8|1025.8|1032|1027|1030.2|1025.2|56
1607447400000|2020-12-08 17:10:00|1030.7|1025.7|1030.2|1025.2|1031.2|1026.2|1030.2|1025.2|56
1607447700000|2020-12-08 17:15:00|1030.3|1025.3|1030.8|1025.8|1031|1026|1029.8|1024.8|51
1607448000000|2020-12-08 17:20:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.8|1025.8|27
1607448300000|2020-12-08 17:25:00|1031.3|1026.3|1031|1026|1031.7|1026.7|1030.7|1025.7|39
1607448600000|2020-12-08 17:30:00|1030.9|1025.9|1032|1027|1032.1|1027.1|1030.7|1025.7|46
1607448900000|2020-12-08 17:35:00|1031.9|1026.9|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|29
1607449200000|2020-12-08 17:40:00|1031.8|1026.8|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|22
1607449500000|2020-12-08 17:45:00|1031.9|1026.9|1031.8|1026.8|1032.1|1027.1|1031.1|1026.1|42
1607449800000|2020-12-08 17:50:00|1031.9|1026.9|1032.4|1027.4|1032.9|1027.9|1031.7|1026.7|64
1607450100000|2020-12-08 17:55:00|1032.3|1027.3|1031|1026|1032.7|1027.7|1030.9|1025.9|71
1607450400000|2020-12-08 18:00:00|1030.8|1025.8|1031|1026|1031.2|1026.2|1029.8|1024.8|149
1607450700000|2020-12-08 18:05:00|1030.9|1025.9|1029.4|1024.4|1030.9|1025.9|1028.9|1023.9|57
1607451000000|2020-12-08 18:10:00|1029.5|1024.5|1030.5|1025.5|1031.1|1026.1|1029.5|1024.5|47
1607451300000|2020-12-08 18:15:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030|1025|29
1607451600000|2020-12-08 18:20:00|1030.8|1025.8|1030.4|1025.4|1031|1026|1030.3|1025.3|28
1607451900000|2020-12-08 18:25:00|1030.5|1025.5|1031|1026|1031.1|1026.1|1030.4|1025.4|28
1607452200000|2020-12-08 18:30:00|1030.9|1025.9|1031.7|1026.7|1031.7|1026.7|1030.9|1025.9|9
1607452500000|2020-12-08 18:35:00|1031.6|1026.6|1031.6|1026.6|1033|1028|1031.4|1026.4|28
1607452800000|2020-12-08 18:40:00|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.2|1026.2|29
1607453100000|2020-12-08 18:45:00|1031.3|1026.3|1031.7|1026.7|1032.1|1027.1|1031.3|1026.3|16
1607453400000|2020-12-08 18:50:00|1031.4|1026.4|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|19
1607453700000|2020-12-08 18:55:00|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1030.7|1025.7|21
1607454000000|2020-12-08 19:00:00|1031.5|1026.5|1031.9|1026.9|1031.9|1026.9|1031|1026|35
1607454300000|2020-12-08 19:05:00|1032|1027|1032.1|1027.1|1032.7|1027.7|1031.9|1026.9|32
1607454600000|2020-12-08 19:10:00|1032.2|1027.2|1031.3|1026.3|1032.2|1027.2|1031.2|1026.2|16
1607454900000|2020-12-08 19:15:00|1031.5|1026.5|1031.6|1026.6|1031.8|1026.8|1030.7|1025.7|34
1607455200000|2020-12-08 19:20:00|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031|1026|19
1607455500000|2020-12-08 19:25:00|1030.6|1025.6|1031.2|1026.2|1031.3|1026.3|1030.6|1025.6|40
1607455800000|2020-12-08 19:30:00|1031.3|1026.3|1030.5|1025.5|1031.3|1026.3|1030.4|1025.4|31
1607456100000|2020-12-08 19:35:00|1030.2|1025.2|1030.6|1025.6|1030.8|1025.8|1030.2|1025.2|12
1607456400000|2020-12-08 19:40:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.3|1024.3|16
1607456700000|2020-12-08 19:45:00|1030|1025|1029.5|1024.5|1030|1025|1029.2|1024.2|49
1607457000000|2020-12-08 19:50:00|1029.6|1024.6|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|37
1607457300000|2020-12-08 19:55:00|1030.3|1025.3|1030.9|1025.9|1031.3|1026.3|1030.1|1025.1|21
1607457600000|2020-12-08 20:00:00|1031|1026|1031.5|1026.5|1031.5|1026.5|1030.9|1025.9|30
1607457900000|2020-12-08 20:05:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|13
1607458200000|2020-12-08 20:10:00|1031.4|1026.4|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|26
1607458500000|2020-12-08 20:15:00|1031.8|1026.8|1031.4|1026.4|1031.8|1026.8|1031.1|1026.1|17
1607458800000|2020-12-08 20:20:00|1031.5|1026.5|1030.5|1025.5|1031.5|1026.5|1030.4|1025.4|48
1607459100000|2020-12-08 20:25:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1029.5|1024.5|23
1607459400000|2020-12-08 20:30:00|1030.7|1025.7|1030.4|1025.4|1031|1026|1030.4|1025.4|6
1607459700000|2020-12-08 20:35:00|1030.5|1025.5|1030.3|1025.3|1030.7|1025.7|1030.3|1025.3|23
1607460000000|2020-12-08 20:40:00|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1029.8|1024.8|39
1607460300000|2020-12-08 20:45:00|1030.4|1025.4|1030|1025|1030.5|1025.5|1029.5|1024.5|35
1607460600000|2020-12-08 20:50:00|1030.1|1025.1|1030.2|1025.2|1031.3|1026.3|1030.1|1025.1|49
1607460900000|2020-12-08 20:55:00|1030.3|1025.3|1031|1026|1032|1027|1030.2|1025.2|60
1607461200000|2020-12-08 21:00:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1030.5|1025.5|24
1607461500000|2020-12-08 21:05:00|1031|1026|1031|1026|1031.1|1026.1|1030.7|1025.7|14
1607461800000|2020-12-08 21:10:00|1030.7|1025.7|1030.9|1025.9|1031.8|1026.8|1030.7|1025.7|20
1607462100000|2020-12-08 21:15:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|8
1607462400000|2020-12-08 21:20:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|5
1607462700000|2020-12-08 21:25:00|1031.2|1026.2|1031.7|1026.7|1031.8|1026.8|1031.1|1026.1|19
1607463000000|2020-12-08 21:30:00|1031.6|1026.6|1030.8|1025.8|1031.7|1026.7|1030.7|1025.7|14
1607463300000|2020-12-08 21:35:00|1030.7|1025.7|1031|1026|1031|1026|1030.6|1025.6|9
1607463600000|2020-12-08 21:40:00|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|11
1607463900000|2020-12-08 21:45:00|1031.3|1026.3|1031|1026|1031.6|1026.6|1030.6|1025.6|18
1607464200000|2020-12-08 21:50:00|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|18
1607464500000|2020-12-08 21:55:00|1031|1026|1030.8|1025.8|1031.4|1026.4|1030.8|1025.8|19
1607468400000|2020-12-08 23:00:00|1038.6|1020.6|1031.2|1026.2|1038.9|1026.2|1031.2|1019.5|11
1607468700000|2020-12-08 23:05:00|1031.3|1026.3|1031.3|1026.3|1032|1027|1031.3|1026.3|8
1607469000000|2020-12-08 23:10:00|1031.6|1026.6|1031.8|1026.8|1032.2|1027.2|1031.6|1026.6|10
1607469300000|2020-12-08 23:15:00|1031.9|1026.9|1032.2|1027.2|1032.4|1027.4|1031.9|1026.9|6
1607469600000|2020-12-08 23:20:00|1032.3|1027.3|1031.9|1026.9|1032.8|1027.8|1031.8|1026.8|15
1607469900000|2020-12-08 23:25:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.4|1026.4|27
1607470200000|2020-12-08 23:30:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.7|1026.7|21
1607470500000|2020-12-08 23:35:00|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|20
1607470800000|2020-12-08 23:40:00|1031.4|1026.4|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|14
1607471100000|2020-12-08 23:45:00|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1030.5|1025.5|18
1607471400000|2020-12-08 23:50:00|1031.3|1026.3|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|18
1607471700000|2020-12-08 23:55:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031|1026|4
1607472000000|2020-12-09 00:00:00|1031.2|1026.2|1032.1|1027.1|1032.3|1027.3|1030.9|1025.9|12
1607472300000|2020-12-09 00:05:00|1032.2|1027.2|1032.5|1027.5|1032.7|1027.7|1032.2|1027.2|15
1607472600000|2020-12-09 00:10:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|9
1607472900000|2020-12-09 00:15:00|1032.6|1027.6|1033|1028|1033.2|1028.2|1032.3|1027.3|27
1607473200000|2020-12-09 00:20:00|1032.9|1027.9|1032.2|1027.2|1033.5|1028.5|1032.2|1027.2|27
1607473500000|2020-12-09 00:25:00|1032.1|1027.1|1033.1|1028.1|1033.1|1028.1|1032.1|1027.1|9
1607473800000|2020-12-09 00:30:00|1033|1028|1032.1|1027.1|1033|1028|1032.1|1027.1|25
1607474100000|2020-12-09 00:35:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1031.3|1026.3|22
1607474400000|2020-12-09 00:40:00|1032.4|1027.4|1032.2|1027.2|1032.6|1027.6|1031.9|1026.9|19
1607474700000|2020-12-09 00:45:00|1032|1027|1031.5|1026.5|1032|1027|1031.3|1026.3|16
1607475000000|2020-12-09 00:50:00|1032|1027|1033.1|1028.1|1033.1|1028.1|1032|1027|20
1607475300000|2020-12-09 00:55:00|1033|1028|1032.4|1027.4|1033.3|1028.3|1032.4|1027.4|14
1607475600000|2020-12-09 01:00:00|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1031.5|1026.5|98
1607475900000|2020-12-09 01:05:00|1032.3|1027.3|1031.7|1026.7|1032.8|1027.8|1029.6|1024.6|76
1607476200000|2020-12-09 01:10:00|1031.6|1026.6|1031|1026|1032|1027|1029.7|1024.7|30
1607476500000|2020-12-09 01:15:00|1030.9|1025.9|1030|1025|1030.9|1025.9|1029.3|1024.3|34
1607476800000|2020-12-09 01:20:00|1029.7|1024.7|1030.8|1025.8|1031.4|1026.4|1028.8|1023.8|68
1607477100000|2020-12-09 01:25:00|1030.7|1025.7|1030.8|1025.8|1031.1|1026.1|1030.3|1025.3|90
1607477400000|2020-12-09 01:30:00|1030.9|1025.9|1031.5|1026.5|1031.9|1026.9|1030.7|1025.7|43
1607477700000|2020-12-09 01:35:00|1031.6|1026.6|1032.1|1027.1|1033|1028|1031.6|1026.6|64
1607478000000|2020-12-09 01:40:00|1032.3|1027.3|1033.3|1028.3|1033.3|1028.3|1032.1|1027.1|45
1607478300000|2020-12-09 01:45:00|1033.2|1028.2|1033.5|1028.5|1034.2|1029.2|1033.2|1028.2|38
1607478600000|2020-12-09 01:50:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.8|1027.8|58
1607478900000|2020-12-09 01:55:00|1033|1028|1032.1|1027.1|1033|1028|1032.1|1027.1|25
1607479200000|2020-12-09 02:00:00|1031.7|1026.7|1032.9|1027.9|1033|1028|1031.6|1026.6|27
1607479500000|2020-12-09 02:05:00|1032.8|1027.8|1034.1|1029.1|1034.3|1029.3|1032.8|1027.8|36
1607479800000|2020-12-09 02:10:00|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.6|1028.6|19
1607480100000|2020-12-09 02:15:00|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|15
1607480400000|2020-12-09 02:20:00|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034|1029|8
1607480700000|2020-12-09 02:25:00|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034|1029|40
1607481000000|2020-12-09 02:30:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.9|1028.9|23
1607481300000|2020-12-09 02:35:00|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1032.7|1027.7|112
1607481600000|2020-12-09 02:40:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1032.5|1027.5|61
1607481900000|2020-12-09 02:45:00|1032.6|1027.6|1034.4|1029.4|1034.6|1029.6|1032.6|1027.6|55
1607482200000|2020-12-09 02:50:00|1034.3|1029.3|1034.6|1029.6|1035.1|1030.1|1034.1|1029.1|75
1607482500000|2020-12-09 02:55:00|1034.7|1029.7|1035.8|1030.8|1036.1|1031.1|1034.6|1029.6|23
1607482800000|2020-12-09 03:00:00|1035.9|1030.9|1035.4|1030.4|1035.9|1030.9|1035.2|1030.2|26
1607483100000|2020-12-09 03:05:00|1035.3|1030.3|1035|1030|1035.5|1030.5|1034.7|1029.7|29
1607483400000|2020-12-09 03:10:00|1035.1|1030.1|1035.6|1030.6|1036|1031|1035.1|1030.1|23
1607483700000|2020-12-09 03:15:00|1035.5|1030.5|1034.1|1029.1|1035.5|1030.5|1034|1029|105
1607484000000|2020-12-09 03:20:00|1034|1029|1032.3|1027.3|1034.8|1029.8|1032.3|1027.3|42
1607484300000|2020-12-09 03:25:00|1032.5|1027.5|1033.2|1028.2|1033.3|1028.3|1032.4|1027.4|54
1607484600000|2020-12-09 03:30:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1032.6|1027.6|38
1607484900000|2020-12-09 03:35:00|1032.9|1027.9|1032.5|1027.5|1034.1|1029.1|1032.3|1027.3|56
1607485200000|2020-12-09 03:40:00|1032.3|1027.3|1031.1|1026.1|1032.6|1027.6|1030.7|1025.7|50
1607485500000|2020-12-09 03:45:00|1031.2|1026.2|1032.1|1027.1|1032.2|1027.2|1031|1026|35
1607485800000|2020-12-09 03:50:00|1032.2|1027.2|1031.8|1026.8|1033.1|1028.1|1031.8|1026.8|21
1607486100000|2020-12-09 03:55:00|1032|1027|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|15
1607486400000|2020-12-09 04:00:00|1031.3|1026.3|1030.9|1025.9|1032|1027|1030.8|1025.8|39
1607486700000|2020-12-09 04:05:00|1031|1026|1030.7|1025.7|1031.2|1026.2|1030.4|1025.4|46
1607487000000|2020-12-09 04:10:00|1030.9|1025.9|1030.7|1025.7|1031.5|1026.5|1030.6|1025.6|31
1607487300000|2020-12-09 04:15:00|1030.8|1025.8|1031.1|1026.1|1031.3|1026.3|1030.6|1025.6|20
1607487600000|2020-12-09 04:20:00|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1030.5|1025.5|29
1607487900000|2020-12-09 04:25:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|14
1607488200000|2020-12-09 04:30:00|1031.6|1026.6|1033.1|1028.1|1033.2|1028.2|1031.6|1026.6|44
1607488500000|2020-12-09 04:35:00|1033|1028|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|55
1607488800000|2020-12-09 04:40:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|34
1607489100000|2020-12-09 04:45:00|1032.4|1027.4|1033.2|1028.2|1033.3|1028.3|1032.2|1027.2|21
1607489400000|2020-12-09 04:50:00|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.6|1027.6|13
1607489700000|2020-12-09 04:55:00|1032.5|1027.5|1033.2|1028.2|1033.2|1028.2|1032.5|1027.5|19
1607490000000|2020-12-09 05:00:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033|1028|29
1607490300000|2020-12-09 05:05:00|1033.7|1028.7|1033.3|1028.3|1033.9|1028.9|1033.3|1028.3|22
1607490600000|2020-12-09 05:10:00|1032.9|1027.9|1032.6|1027.6|1033.4|1028.4|1032.6|1027.6|18
1607490900000|2020-12-09 05:15:00|1032.7|1027.7|1032.4|1027.4|1033|1028|1032.4|1027.4|18
1607491200000|2020-12-09 05:20:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|12
1607491500000|2020-12-09 05:25:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|9
1607491800000|2020-12-09 05:30:00|1032.5|1027.5|1032.6|1027.6|1033.3|1028.3|1032.4|1027.4|78
1607492100000|2020-12-09 05:35:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1031.9|1026.9|50
1607492400000|2020-12-09 05:40:00|1032.6|1027.6|1032|1027|1032.9|1027.9|1031.8|1026.8|52
1607492700000|2020-12-09 05:45:00|1032.2|1027.2|1032|1027|1032.8|1027.8|1032|1027|34
1607493000000|2020-12-09 05:50:00|1032.1|1027.1|1032.2|1027.2|1032.4|1027.4|1032|1027|21
1607493300000|2020-12-09 05:55:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.3|1026.3|53
1607493600000|2020-12-09 06:00:00|1031.8|1026.8|1033.6|1028.6|1033.6|1028.6|1031.8|1026.8|41
1607493900000|2020-12-09 06:05:00|1033.5|1028.5|1034|1029|1034|1029|1032.9|1027.9|47
1607494200000|2020-12-09 06:10:00|1033.7|1028.7|1032.9|1027.9|1033.7|1028.7|1032.6|1027.6|85
1607494500000|2020-12-09 06:15:00|1032.8|1027.8|1033.5|1028.5|1033.8|1028.8|1032.5|1027.5|51
1607494800000|2020-12-09 06:20:00|1033.7|1028.7|1034.6|1029.6|1035|1030|1033.5|1028.5|57
1607495100000|2020-12-09 06:25:00|1034.7|1029.7|1034.3|1029.3|1034.8|1029.8|1034.1|1029.1|63
1607495400000|2020-12-09 06:30:00|1034.4|1029.4|1034.7|1029.7|1034.9|1029.9|1034.4|1029.4|18
1607495700000|2020-12-09 06:35:00|1034.5|1029.5|1034.7|1029.7|1035|1030|1034.1|1029.1|75
1607496000000|2020-12-09 06:40:00|1034.8|1029.8|1035|1030|1035|1030|1034.3|1029.3|38
1607496300000|2020-12-09 06:45:00|1034.9|1029.9|1035.2|1030.2|1035.6|1030.6|1034.9|1029.9|26
1607496600000|2020-12-09 06:50:00|1035.1|1030.1|1033.8|1028.8|1035.1|1030.1|1032.9|1027.9|60
1607496900000|2020-12-09 06:55:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1033.4|1028.4|34
1607497200000|2020-12-09 07:00:00|1034.2|1029.2|1034.8|1029.8|1035.1|1030.1|1034|1029|49
1607497500000|2020-12-09 07:05:00|1035|1030|1033.8|1028.8|1035.1|1030.1|1033.5|1028.5|32
1607497800000|2020-12-09 07:10:00|1034|1029|1032.3|1027.3|1034|1029|1032.3|1027.3|40
1607498100000|2020-12-09 07:15:00|1032.2|1027.2|1032.3|1027.3|1033.4|1028.4|1032.1|1027.1|44
1607498400000|2020-12-09 07:20:00|1032.4|1027.4|1032.2|1027.2|1032.7|1027.7|1031.2|1026.2|49
1607498700000|2020-12-09 07:25:00|1032.4|1027.4|1033.9|1028.9|1034|1029|1032.4|1027.4|41
1607499000000|2020-12-09 07:30:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1033.6|1028.6|83
1607499300000|2020-12-09 07:35:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|48
1607499600000|2020-12-09 07:40:00|1034.5|1029.5|1033.4|1028.4|1034.8|1029.8|1033.3|1028.3|45
1607499900000|2020-12-09 07:45:00|1033.5|1028.5|1032.2|1027.2|1033.6|1028.6|1032.1|1027.1|64
1607500200000|2020-12-09 07:50:00|1032.3|1027.3|1026.4|1021.4|1032.3|1027.3|1025.8|1020.8|84
1607500500000|2020-12-09 07:55:00|1026.3|1021.3|1028.2|1023.2|1028.8|1023.8|1026.2|1021.2|65
1607500800000|2020-12-09 08:00:00|1028.8|1023.8|1029.7|1024.7|1030.7|1025.7|1026.7|1021.7|72
1607501100000|2020-12-09 08:05:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1027.3|1022.3|82
1607501400000|2020-12-09 08:10:00|1027.9|1022.9|1029.5|1024.5|1029.8|1024.8|1026.9|1021.9|95
1607501700000|2020-12-09 08:15:00|1029.4|1024.4|1027.8|1022.8|1029.7|1024.7|1027.1|1022.1|87
1607502000000|2020-12-09 08:20:00|1027.9|1022.9|1028.5|1023.5|1028.5|1023.5|1027|1022|63
1607502300000|2020-12-09 08:25:00|1028.8|1023.8|1029.7|1024.7|1030|1025|1028.6|1023.6|63
1607502600000|2020-12-09 08:30:00|1030.1|1025.1|1030|1025|1030.5|1025.5|1029.6|1024.6|45
1607502900000|2020-12-09 08:35:00|1029.9|1024.9|1031.8|1026.8|1032.3|1027.3|1029.9|1024.9|57
1607503200000|2020-12-09 08:40:00|1032.5|1027.5|1031.5|1026.5|1033.6|1028.6|1031.1|1026.1|63
1607503500000|2020-12-09 08:45:00|1031.6|1026.6|1032.1|1027.1|1032.3|1027.3|1031.3|1026.3|66
1607503800000|2020-12-09 08:50:00|1032|1027|1031.9|1026.9|1032.2|1027.2|1031.7|1026.7|29
1607504100000|2020-12-09 08:55:00|1031.7|1026.7|1032.4|1027.4|1032.5|1027.5|1030.8|1025.8|52
1607504400000|2020-12-09 09:00:00|1032.3|1027.3|1032.2|1027.2|1033.6|1028.6|1031.9|1026.9|62
1607504700000|2020-12-09 09:05:00|1032|1027|1031.2|1026.2|1032.1|1027.1|1030.2|1025.2|47
1607505000000|2020-12-09 09:10:00|1031.1|1026.1|1030.6|1025.6|1031.5|1026.5|1030.6|1025.6|32
1607505300000|2020-12-09 09:15:00|1030.7|1025.7|1029.5|1024.5|1030.7|1025.7|1028.8|1023.8|47
1607505600000|2020-12-09 09:20:00|1029.4|1024.4|1030.2|1025.2|1030.3|1025.3|1029.4|1024.4|73
1607505900000|2020-12-09 09:25:00|1030|1025|1028|1023|1030.2|1025.2|1027.7|1022.7|92
1607506200000|2020-12-09 09:30:00|1028.1|1023.1|1027.3|1022.3|1028.7|1023.7|1027.3|1022.3|80
1607506500000|2020-12-09 09:35:00|1027.2|1022.2|1027.9|1022.9|1027.9|1022.9|1027.2|1022.2|22
1607506800000|2020-12-09 09:40:00|1028.1|1023.1|1029.4|1024.4|1029.5|1024.5|1027.6|1022.6|48
1607507100000|2020-12-09 09:45:00|1029.9|1024.9|1029|1024|1030.4|1025.4|1028.8|1023.8|56
1607507400000|2020-12-09 09:50:00|1029.1|1024.1|1030.6|1025.6|1030.8|1025.8|1028.2|1023.2|72
1607507700000|2020-12-09 09:55:00|1030.8|1025.8|1031.4|1026.4|1031.6|1026.6|1030.4|1025.4|57
1607508000000|2020-12-09 10:00:00|1031.3|1026.3|1032.3|1027.3|1032.3|1027.3|1030.9|1025.9|60
1607508300000|2020-12-09 10:05:00|1032.2|1027.2|1030.4|1025.4|1032.3|1027.3|1030.3|1025.3|42
1607508600000|2020-12-09 10:10:00|1030.5|1025.5|1029.4|1024.4|1030.6|1025.6|1028.8|1023.8|52
1607508900000|2020-12-09 10:15:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1028.8|1023.8|61
1607509200000|2020-12-09 10:20:00|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1027.3|1022.3|100
1607509500000|2020-12-09 10:25:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|74
1607509800000|2020-12-09 10:30:00|1029.2|1024.2|1030.2|1025.2|1030.8|1025.8|1028.3|1023.3|68
1607510100000|2020-12-09 10:35:00|1030.3|1025.3|1027.7|1022.7|1030.5|1025.5|1027.5|1022.5|51
1607510400000|2020-12-09 10:40:00|1027.6|1022.6|1027.6|1022.6|1028.5|1023.5|1027.6|1022.6|44
1607510700000|2020-12-09 10:45:00|1027.7|1022.7|1027.3|1022.3|1028.1|1023.1|1026.7|1021.7|58
1607511000000|2020-12-09 10:50:00|1027.5|1022.5|1027.8|1022.8|1028.1|1023.1|1026.7|1021.7|53
1607511300000|2020-12-09 10:55:00|1027.6|1022.6|1024.5|1019.5|1027.7|1022.7|1023|1018|66
1607511600000|2020-12-09 11:00:00|1024.8|1019.8|1025.5|1020.5|1026.8|1021.8|1024.5|1019.5|63
1607511900000|2020-12-09 11:05:00|1025.6|1020.6|1025.8|1020.8|1025.9|1020.9|1025.2|1020.2|28
1607512200000|2020-12-09 11:10:00|1025.9|1020.9|1026.8|1021.8|1027.6|1022.6|1025.8|1020.8|49
1607512500000|2020-12-09 11:15:00|1026.7|1021.7|1026.7|1021.7|1027.4|1022.4|1026.6|1021.6|48
1607512800000|2020-12-09 11:20:00|1026.8|1021.8|1025.4|1020.4|1026.8|1021.8|1025.1|1020.1|42
1607513100000|2020-12-09 11:25:00|1025.2|1020.2|1025.7|1020.7|1026.4|1021.4|1024.9|1019.9|49
1607513400000|2020-12-09 11:30:00|1025.8|1020.8|1025.6|1020.6|1026|1021|1025.2|1020.2|43
1607513700000|2020-12-09 11:35:00|1025.5|1020.5|1024.1|1019.1|1025.5|1020.5|1023.7|1018.7|41
1607514000000|2020-12-09 11:40:00|1024.4|1019.4|1020.2|1015.2|1024.5|1019.5|1019.7|1014.7|141
1607514300000|2020-12-09 11:45:00|1020.4|1015.4|1017|1012|1021.7|1016.7|1016.7|1011.7|119
1607514600000|2020-12-09 11:50:00|1016.8|1011.8|1018|1013|1018.4|1013.4|1016.7|1011.7|113
1607514900000|2020-12-09 11:55:00|1018.1|1013.1|1017.4|1012.4|1018.4|1013.4|1017.3|1012.3|102
1607515200000|2020-12-09 12:00:00|1017.5|1012.5|1019|1014|1020.4|1015.4|1017.2|1012.2|160
1607515500000|2020-12-09 12:05:00|1019.1|1014.1|1021.5|1016.5|1021.8|1016.8|1019|1014|85
1607515800000|2020-12-09 12:10:00|1021.6|1016.6|1022|1017|1023.3|1018.3|1021.4|1016.4|65
1607516100000|2020-12-09 12:15:00|1022.2|1017.2|1022|1017|1023.6|1018.6|1020.7|1015.7|72
1607516400000|2020-12-09 12:20:00|1022.1|1017.1|1020.8|1015.8|1023|1018|1020.4|1015.4|83
1607516700000|2020-12-09 12:25:00|1021|1016|1019.3|1014.3|1021.3|1016.3|1018.7|1013.7|67
1607517000000|2020-12-09 12:30:00|1019.4|1014.4|1019.6|1014.6|1020.4|1015.4|1019.1|1014.1|88
1607517300000|2020-12-09 12:35:00|1019.8|1014.8|1020.2|1015.2|1020.3|1015.3|1019.3|1014.3|47
1607517600000|2020-12-09 12:40:00|1020.3|1015.3|1019.8|1014.8|1020.9|1015.9|1019.6|1014.6|74
1607517900000|2020-12-09 12:45:00|1019.4|1014.4|1018.9|1013.9|1019.5|1014.5|1018.1|1013.1|59
1607518200000|2020-12-09 12:50:00|1019|1014|1019|1014|1019.8|1014.8|1018.5|1013.5|92
1607518500000|2020-12-09 12:55:00|1018.9|1013.9|1019.8|1014.8|1019.8|1014.8|1018.8|1013.8|63
1607518800000|2020-12-09 13:00:00|1019.7|1014.7|1022.4|1017.4|1022.7|1017.7|1019.3|1014.3|169
1607519100000|2020-12-09 13:05:00|1022.5|1017.5|1022.4|1017.4|1023.5|1018.5|1021.6|1016.6|83
1607519400000|2020-12-09 13:10:00|1023.1|1018.1|1026|1021|1026.4|1021.4|1021.4|1016.4|189
1607519700000|2020-12-09 13:15:00|1026.1|1021.1|1026.8|1021.8|1028.2|1023.2|1026.1|1021.1|141
1607520000000|2020-12-09 13:20:00|1026.9|1021.9|1026.2|1021.2|1027|1022|1025.5|1020.5|147
1607520300000|2020-12-09 13:25:00|1026.3|1021.3|1027.4|1022.4|1029|1024|1026|1021|131
1607520600000|2020-12-09 13:30:00|1027.5|1022.5|1025.2|1020.2|1027.6|1022.6|1025.2|1020.2|140
1607520900000|2020-12-09 13:35:00|1025|1020|1028.2|1023.2|1028.4|1023.4|1024.4|1019.4|118
1607521200000|2020-12-09 13:40:00|1028.1|1023.1|1028.1|1023.1|1028.7|1023.7|1027.2|1022.2|76
1607521500000|2020-12-09 13:45:00|1028.2|1023.2|1030.7|1025.7|1031.1|1026.1|1028.2|1023.2|152
1607521800000|2020-12-09 13:50:00|1030.8|1025.8|1027.3|1022.3|1030.8|1025.8|1026.4|1021.4|111
1607522100000|2020-12-09 13:55:00|1027.4|1022.4|1026.3|1021.3|1028.1|1023.1|1025.8|1020.8|111
1607522400000|2020-12-09 14:00:00|1026.5|1021.5|1023.9|1018.9|1026.9|1021.9|1023.7|1018.7|120
1607522700000|2020-12-09 14:05:00|1024|1019|1025.9|1020.9|1026.5|1021.5|1023|1018|115
1607523000000|2020-12-09 14:10:00|1026.1|1021.1|1028.7|1023.7|1029.9|1024.9|1026|1021|92
1607523300000|2020-12-09 14:15:00|1028.8|1023.8|1026|1021|1030|1025|1023.1|1018.1|190
1607523600000|2020-12-09 14:20:00|1026.3|1021.3|1027.3|1022.3|1027.4|1022.4|1023.6|1018.6|186
1607523900000|2020-12-09 14:25:00|1027.6|1022.6|1027.6|1022.6|1029.7|1024.7|1027.1|1022.1|93
1607524200000|2020-12-09 14:30:00|1027.7|1022.7|1024.8|1019.8|1028.3|1023.3|1024.8|1019.8|157
1607524500000|2020-12-09 14:35:00|1024.7|1019.7|1027.2|1022.2|1027.6|1022.6|1022.9|1017.9|286
1607524800000|2020-12-09 14:40:00|1027.3|1022.3|1026.8|1021.8|1028.3|1023.3|1025.3|1020.3|154
1607525100000|2020-12-09 14:45:00|1027|1022|1023.5|1018.5|1027|1022|1023.4|1018.4|231
1607525400000|2020-12-09 14:50:00|1023.3|1018.3|1025.9|1020.9|1026.9|1021.9|1021.2|1016.2|228
1607525700000|2020-12-09 14:55:00|1026|1021|1020.7|1015.7|1026.2|1021.2|1020.7|1015.7|291
1607526000000|2020-12-09 15:00:00|1020.9|1015.9|1024.8|1019.8|1025.2|1020.2|1019|1014|333
1607526300000|2020-12-09 15:05:00|1024.7|1019.7|1026.4|1021.4|1027|1022|1024.7|1019.7|214
1607526600000|2020-12-09 15:10:00|1026.2|1021.2|1025.7|1020.7|1026.7|1021.7|1022.1|1017.1|215
1607526900000|2020-12-09 15:15:00|1025.6|1020.6|1027.2|1022.2|1028|1023|1025.4|1020.4|160
1607527200000|2020-12-09 15:20:00|1027.3|1022.3|1027.2|1022.2|1028|1023|1026.8|1021.8|122
1607527500000|2020-12-09 15:25:00|1027.1|1022.1|1029.9|1024.9|1030.7|1025.7|1027|1022|166
1607527800000|2020-12-09 15:30:00|1030.1|1025.1|1031.5|1026.5|1031.9|1026.9|1027.9|1022.9|229
1607528100000|2020-12-09 15:35:00|1031.6|1026.6|1027.2|1022.2|1031.8|1026.8|1027|1022|167
1607528400000|2020-12-09 15:40:00|1027.1|1022.1|1027.5|1022.5|1028.5|1023.5|1025.9|1020.9|128
1607528700000|2020-12-09 15:45:00|1027.6|1022.6|1028.8|1023.8|1029.6|1024.6|1027.5|1022.5|95
1607529000000|2020-12-09 15:50:00|1028.6|1023.6|1029.7|1024.7|1029.8|1024.8|1026.8|1021.8|135
1607529300000|2020-12-09 15:55:00|1029.8|1024.8|1029.6|1024.6|1030.3|1025.3|1028.5|1023.5|113
1607529600000|2020-12-09 16:00:00|1029.5|1024.5|1024|1019|1029.5|1024.5|1023.9|1018.9|104
1607529900000|2020-12-09 16:05:00|1023.8|1018.8|1024|1019|1024.8|1019.8|1022.5|1017.5|131
1607530200000|2020-12-09 16:10:00|1023.9|1018.9|1025.9|1020.9|1026.8|1021.8|1023.6|1018.6|112
1607530500000|2020-12-09 16:15:00|1025.8|1020.8|1024|1019|1026.5|1021.5|1023.6|1018.6|83
1607530800000|2020-12-09 16:20:00|1024.1|1019.1|1026.1|1021.1|1027.4|1022.4|1023.9|1018.9|113
1607531100000|2020-12-09 16:25:00|1026.3|1021.3|1024.3|1019.3|1026.3|1021.3|1022.7|1017.7|84
1607531400000|2020-12-09 16:30:00|1024.7|1019.7|1022.6|1017.6|1024.8|1019.8|1022|1017|120
1607531700000|2020-12-09 16:35:00|1022.5|1017.5|1023.3|1018.3|1023.7|1018.7|1022.4|1017.4|96
1607532000000|2020-12-09 16:40:00|1023.1|1018.1|1022.7|1017.7|1023.2|1018.2|1022.4|1017.4|134
1607532300000|2020-12-09 16:45:00|1022.6|1017.6|1020.9|1015.9|1022.9|1017.9|1020.6|1015.6|72
1607532600000|2020-12-09 16:50:00|1021.2|1016.2|1017.3|1012.3|1021.2|1016.2|1016.5|1011.5|92
1607532900000|2020-12-09 16:55:00|1017.4|1012.4|1021.2|1016.2|1021.3|1016.3|1017|1012|125
1607533200000|2020-12-09 17:00:00|1021|1016|1021|1016|1022.5|1017.5|1020.4|1015.4|124
1607533500000|2020-12-09 17:05:00|1020.9|1015.9|1019.6|1014.6|1021.9|1016.9|1019.4|1014.4|78
1607533800000|2020-12-09 17:10:00|1019.5|1014.5|1020.3|1015.3|1020.7|1015.7|1019|1014|103
1607534100000|2020-12-09 17:15:00|1020.2|1015.2|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|56
1607534400000|2020-12-09 17:20:00|1019.8|1014.8|1020|1015|1020.7|1015.7|1019.8|1014.8|88
1607534700000|2020-12-09 17:25:00|1019.9|1014.9|1018|1013|1020.1|1015.1|1017.7|1012.7|76
1607535000000|2020-12-09 17:30:00|1018.1|1013.1|1017.6|1012.6|1018.5|1013.5|1016.6|1011.6|103
1607535300000|2020-12-09 17:35:00|1017.8|1012.8|1012.3|1007.3|1021|1013.5|1012.1|1007.1|221
1607535600000|2020-12-09 17:40:00|1012.4|1007.4|1013.5|1008.5|1019.5|1011.4|1012.4|1007.4|152
1607535900000|2020-12-09 17:45:00|1013.6|1008.6|1013.3|1008.3|1013.7|1008.7|1012.6|1007.6|74
1607536200000|2020-12-09 17:50:00|1013.2|1008.2|1013.1|1008.1|1013.7|1008.7|1012.8|1007.8|106
1607536500000|2020-12-09 17:55:00|1012.8|1007.8|1015.1|1010.1|1015.9|1010.9|1012.7|1007.7|94
1607536800000|2020-12-09 18:00:00|1014.9|1009.9|1015.3|1010.3|1016.6|1011.6|1014.5|1009.5|188
1607537100000|2020-12-09 18:05:00|1015.4|1010.4|1014.2|1009.2|1015.7|1010.7|1013.6|1008.6|107
1607537400000|2020-12-09 18:10:00|1014.1|1009.1|1015.5|1010.5|1016.2|1011.2|1014|1009|118
1607537700000|2020-12-09 18:15:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1013.2|1008.2|183
1607538000000|2020-12-09 18:20:00|1015.3|1010.3|1014.7|1009.7|1016.3|1011.3|1013.4|1008.4|144
1607538300000|2020-12-09 18:25:00|1014.6|1009.6|1014.2|1009.2|1014.8|1009.8|1012.9|1007.9|122
1607538600000|2020-12-09 18:30:00|1014.4|1009.4|1014.7|1009.7|1016.2|1011.2|1014.3|1009.3|124
1607538900000|2020-12-09 18:35:00|1014.9|1009.9|1012.5|1007.5|1015.1|1010.1|1012|1007|119
1607539200000|2020-12-09 18:40:00|1012.6|1007.6|1009.3|1004.3|1014.3|1009.3|1006.6|1001.6|158
1607539500000|2020-12-09 18:45:00|1009.4|1004.4|1005.7|1000.7|1010.3|1005.3|1004.9|999.9|147
1607539800000|2020-12-09 18:50:00|1005.6|1000.6|998.4|993.4|1007.4|1002.4|998.2|993.2|205
1607540100000|2020-12-09 18:55:00|998.5|993.5|999.6|994.6|1000.4|995.4|995.5|990.5|270
1607540400000|2020-12-09 19:00:00|999.7|994.7|1001.4|996.4|1002.2|997.2|998.8|993.8|282
1607540700000|2020-12-09 19:05:00|1001.5|996.5|998|993|1003.4|998.4|997.7|992.7|145
1607541000000|2020-12-09 19:10:00|997.9|992.9|1002.2|997.2|1002.4|997.4|997.6|992.6|132
1607541300000|2020-12-09 19:15:00|1002.1|997.1|1000.2|995.2|1002.2|997.2|998.3|993.3|112
1607541600000|2020-12-09 19:20:00|1000.5|995.5|1003.6|998.6|1003.7|998.7|999.9|994.9|103
1607541900000|2020-12-09 19:25:00|1003.3|998.3|1003.7|998.7|1003.8|998.8|1002.3|997.3|69
1607542200000|2020-12-09 19:30:00|1003.3|998.3|1004.9|999.9|1004.9|999.9|1003|998|127
1607542500000|2020-12-09 19:35:00|1004.8|999.8|1005|1000|1005.4|1000.4|1003.3|998.3|174
1607542800000|2020-12-09 19:40:00|1005.1|1000.1|1000.6|995.6|1005.4|1000.4|1000.1|995.1|127
1607543100000|2020-12-09 19:45:00|1000.5|995.5|1002.3|997.3|1003.1|998.1|999.5|994.5|134
1607543400000|2020-12-09 19:50:00|1002.2|997.2|1001.1|996.1|1002.9|997.9|1000.1|995.1|90
1607543700000|2020-12-09 19:55:00|1001|996|1001.8|996.8|1002|997|1000.7|995.7|50
1607544000000|2020-12-09 20:00:00|1001.7|996.7|1002.2|997.2|1003.4|998.4|1001.6|996.6|70
1607544300000|2020-12-09 20:05:00|1001.8|996.8|1001.5|996.5|1002.9|997.9|1001.5|996.5|32
1607544600000|2020-12-09 20:10:00|1001.6|996.6|1001.5|996.5|1002.4|997.4|1001.2|996.2|33
1607544900000|2020-12-09 20:15:00|1001.2|996.2|1002.4|997.4|1002.4|997.4|1001.1|996.1|44
1607545200000|2020-12-09 20:20:00|1002.7|997.7|1002|997|1002.8|997.8|1001.6|996.6|66
1607545500000|2020-12-09 20:25:00|1002.1|997.1|1001.6|996.6|1002.1|997.1|1000.7|995.7|33
1607545800000|2020-12-09 20:30:00|1001.5|996.5|1001.6|996.6|1002|997|1000.8|995.8|72
1607546100000|2020-12-09 20:35:00|1001.5|996.5|1002|997|1002.2|997.2|1001.3|996.3|34
1607546400000|2020-12-09 20:40:00|1002.3|997.3|1003.1|998.1|1003.3|998.3|1002.3|997.3|26
1607546700000|2020-12-09 20:45:00|1003.2|998.2|1004.1|999.1|1005.2|1000.2|1003|998|43
1607547000000|2020-12-09 20:50:00|1004.4|999.4|1004.6|999.6|1004.9|999.9|1003.5|998.5|41
1607547300000|2020-12-09 20:55:00|1004.8|999.8|1005.4|1000.4|1007.4|1002.4|1004.8|999.8|94
1607547600000|2020-12-09 21:00:00|1005.2|1000.2|1005|1000|1006.3|1001.3|1004.4|999.4|74
1607547900000|2020-12-09 21:05:00|1005.1|1000.1|1006.1|1001.1|1006.4|1001.4|1005.1|1000.1|40
1607548200000|2020-12-09 21:10:00|1006.3|1001.3|1005.7|1000.7|1006.3|1001.3|1005.3|1000.3|22
1607548500000|2020-12-09 21:15:00|1005.8|1000.8|1006.4|1001.4|1006.4|1001.4|1005.7|1000.7|14
1607548800000|2020-12-09 21:20:00|1006.5|1001.5|1007.2|1002.2|1007.6|1002.6|1006.5|1001.5|29
1607549100000|2020-12-09 21:25:00|1007.3|1002.3|1006.4|1001.4|1007.4|1002.4|1006.2|1001.2|9
1607549400000|2020-12-09 21:30:00|1006.3|1001.3|1007|1002|1007|1002|1006|1001|26
1607549700000|2020-12-09 21:35:00|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.6|1001.6|12
1607550000000|2020-12-09 21:40:00|1006.9|1001.9|1005.9|1000.9|1007.1|1002.1|1005.9|1000.9|27
1607550300000|2020-12-09 21:45:00|1006|1001|1007|1002|1007.3|1002.3|1006|1001|51
1607550600000|2020-12-09 21:50:00|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|17
1607550900000|2020-12-09 21:55:00|1007.2|1002.2|1006.8|1001.8|1008.1|1003.1|1006.8|1001.8|43
1607554800000|2020-12-09 23:00:00|1014.6|996.6|1008.2|1003.2|1015.7|1003.2|1008|995.8|40
1607555100000|2020-12-09 23:05:00|1008.1|1003.1|1005.9|1000.9|1008.1|1003.1|1004.9|999.9|38
1607555400000|2020-12-09 23:10:00|1005.8|1000.8|1005.1|1000.1|1006.8|1001.8|1005.1|1000.1|33
1607555700000|2020-12-09 23:15:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1003.9|998.9|20
1607556000000|2020-12-09 23:20:00|1004.8|999.8|1006.8|1001.8|1006.8|1001.8|1004.6|999.6|26
1607556300000|2020-12-09 23:25:00|1006.6|1001.6|1007.1|1002.1|1007.3|1002.3|1005|1000|24
1607556600000|2020-12-09 23:30:00|1007.2|1002.2|1007.3|1002.3|1007.8|1002.8|1006.6|1001.6|48
1607556900000|2020-12-09 23:35:00|1007.4|1002.4|1008.1|1003.1|1008.1|1003.1|1007.1|1002.1|31
1607557200000|2020-12-09 23:40:00|1008.2|1003.2|1008.5|1003.5|1008.8|1003.8|1007.2|1002.2|47
1607557500000|2020-12-09 23:45:00|1008.8|1003.8|1005|1000|1008.8|1003.8|1004.3|999.3|91
1607557800000|2020-12-09 23:50:00|1005.1|1000.1|1006|1001|1006|1001|1005.1|1000.1|47
1607558100000|2020-12-09 23:55:00|1006.1|1001.1|1005.8|1000.8|1008|1003|1005.8|1000.8|43
1607558400000|2020-12-10 00:00:00|1005.7|1000.7|1006.6|1001.6|1006.6|1001.6|1004.7|999.7|96
1607558700000|2020-12-10 00:05:00|1006.7|1001.7|1007|1002|1007.1|1002.1|1006.6|1001.6|31
1607559000000|2020-12-10 00:10:00|1006.9|1001.9|1007.2|1002.2|1007.6|1002.6|1006.8|1001.8|65
1607559300000|2020-12-10 00:15:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.2|1001.2|40
1607559600000|2020-12-10 00:20:00|1007.6|1002.6|1007.8|1002.8|1008|1003|1007.1|1002.1|36
1607559900000|2020-12-10 00:25:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.7|1002.7|23
1607560200000|2020-12-10 00:30:00|1008|1003|1008.2|1003.2|1008.4|1003.4|1006.8|1001.8|49
1607560500000|2020-12-10 00:35:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|34
1607560800000|2020-12-10 00:40:00|1008.1|1003.1|1007.8|1002.8|1008.2|1003.2|1007.3|1002.3|27
1607561100000|2020-12-10 00:45:00|1007.7|1002.7|1008|1003|1008.2|1003.2|1007.6|1002.6|40
1607561400000|2020-12-10 00:50:00|1008.1|1003.1|1007.9|1002.9|1008.5|1003.5|1007.8|1002.8|40
1607561700000|2020-12-10 00:55:00|1007.8|1002.8|1008.4|1003.4|1008.6|1003.6|1007.8|1002.8|58
1607562000000|2020-12-10 01:00:00|1008.3|1003.3|1010|1005|1012|1007|1007.9|1002.9|116
1607562300000|2020-12-10 01:05:00|1009.9|1004.9|1009.8|1004.8|1010.6|1005.6|1009|1004|133
1607562600000|2020-12-10 01:10:00|1009.9|1004.9|1011|1006|1011.1|1006.1|1009.5|1004.5|48
1607562900000|2020-12-10 01:15:00|1011.1|1006.1|1011.5|1006.5|1011.8|1006.8|1011.1|1006.1|39
1607563200000|2020-12-10 01:20:00|1011.4|1006.4|1010.6|1005.6|1011.7|1006.7|1010.2|1005.2|98
1607563500000|2020-12-10 01:25:00|1010.4|1005.4|1008.8|1003.8|1010.7|1005.7|1008.3|1003.3|76
1607563800000|2020-12-10 01:30:00|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1007.5|1002.5|62
1607564100000|2020-12-10 01:35:00|1009.6|1004.6|1010.6|1005.6|1011.2|1006.2|1009.3|1004.3|56
1607564400000|2020-12-10 01:40:00|1010.5|1005.5|1008.5|1003.5|1010.5|1005.5|1007.8|1002.8|68
1607564700000|2020-12-10 01:45:00|1008.4|1003.4|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|69
1607565000000|2020-12-10 01:50:00|1008.5|1003.5|1008.8|1003.8|1009|1004|1008.2|1003.2|90
1607565300000|2020-12-10 01:55:00|1008.7|1003.7|1008.8|1003.8|1009.2|1004.2|1007.8|1002.8|55
1607565600000|2020-12-10 02:00:00|1008.6|1003.6|1009.9|1004.9|1010|1005|1008.2|1003.2|70
1607565900000|2020-12-10 02:05:00|1010|1005|1010.4|1005.4|1010.6|1005.6|1010|1005|73
1607566200000|2020-12-10 02:10:00|1010.5|1005.5|1012.2|1007.2|1012.2|1007.2|1010.5|1005.5|46
1607566500000|2020-12-10 02:15:00|1012.6|1007.6|1012.1|1007.1|1012.6|1007.6|1011.5|1006.5|34
1607566800000|2020-12-10 02:20:00|1012|1007|1012|1007|1012.5|1007.5|1011.7|1006.7|27
1607567100000|2020-12-10 02:25:00|1011.9|1006.9|1011.1|1006.1|1011.9|1006.9|1011.1|1006.1|20
1607567400000|2020-12-10 02:30:00|1011.2|1006.2|1011.7|1006.7|1011.8|1006.8|1010.4|1005.4|55
1607567700000|2020-12-10 02:35:00|1011.5|1006.5|1011.5|1006.5|1011.7|1006.7|1011.4|1006.4|23
1607568000000|2020-12-10 02:40:00|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011.4|1006.4|41
1607568300000|2020-12-10 02:45:00|1011.5|1006.5|1012.6|1007.6|1013|1008|1010.9|1005.9|59
1607568600000|2020-12-10 02:50:00|1012.5|1007.5|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|46
1607568900000|2020-12-10 02:55:00|1012.2|1007.2|1012.4|1007.4|1012.7|1007.7|1012.1|1007.1|46
1607569200000|2020-12-10 03:00:00|1012.5|1007.5|1011.7|1006.7|1012.6|1007.6|1011.2|1006.2|38
1607569500000|2020-12-10 03:05:00|1011.8|1006.8|1011.8|1006.8|1012.5|1007.5|1011.6|1006.6|41
1607569800000|2020-12-10 03:10:00|1011.6|1006.6|1012|1007|1012|1007|1011.3|1006.3|61
1607570100000|2020-12-10 03:15:00|1011.8|1006.8|1010.3|1005.3|1012|1007|1009.9|1004.9|28
1607570400000|2020-12-10 03:20:00|1010.2|1005.2|1010.5|1005.5|1011.1|1006.1|1010.2|1005.2|46
1607570700000|2020-12-10 03:25:00|1010.4|1005.4|1009.7|1004.7|1010.5|1005.5|1009.4|1004.4|33
1607571000000|2020-12-10 03:30:00|1009.8|1004.8|1009.7|1004.7|1010.3|1005.3|1009.5|1004.5|21
1607571300000|2020-12-10 03:35:00|1009.8|1004.8|1010.2|1005.2|1010.4|1005.4|1009.7|1004.7|24
1607571600000|2020-12-10 03:40:00|1010.1|1005.1|1010|1005|1010.4|1005.4|1009.9|1004.9|17
1607571900000|2020-12-10 03:45:00|1010.1|1005.1|1009.7|1004.7|1010.2|1005.2|1009.6|1004.6|30
1607572200000|2020-12-10 03:50:00|1009.6|1004.6|1009.1|1004.1|1009.7|1004.7|1009|1004|39
1607572500000|2020-12-10 03:55:00|1009|1004|1009.1|1004.1|1009.3|1004.3|1008.9|1003.9|18
1607572800000|2020-12-10 04:00:00|1009.2|1004.2|1009.5|1004.5|1009.7|1004.7|1009.2|1004.2|13
1607573100000|2020-12-10 04:05:00|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.1|1004.1|15
1607573400000|2020-12-10 04:10:00|1009.9|1004.9|1010.3|1005.3|1010.5|1005.5|1009.8|1004.8|37
1607573700000|2020-12-10 04:15:00|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1009.9|1004.9|21
1607574000000|2020-12-10 04:20:00|1010.2|1005.2|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|8
1607574300000|2020-12-10 04:25:00|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010|1005|8
1607574600000|2020-12-10 04:30:00|1010.3|1005.3|1009.5|1004.5|1010.4|1005.4|1009.5|1004.5|13
1607574900000|2020-12-10 04:35:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.4|1004.4|19
1607575200000|2020-12-10 04:40:00|1009.4|1004.4|1009.7|1004.7|1009.9|1004.9|1009.4|1004.4|15
1607575500000|2020-12-10 04:45:00|1009.8|1004.8|1009.8|1004.8|1010|1005|1009.5|1004.5|39
1607575800000|2020-12-10 04:50:00|1009.7|1004.7|1009.4|1004.4|1009.9|1004.9|1009.3|1004.3|26
1607576100000|2020-12-10 04:55:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.5|1004.5|9
1607576400000|2020-12-10 05:00:00|1009.5|1004.5|1009.5|1004.5|1009.7|1004.7|1008.8|1003.8|40
1607576700000|2020-12-10 05:05:00|1009.4|1004.4|1009.1|1004.1|1009.6|1004.6|1009.1|1004.1|7
1607577000000|2020-12-10 05:10:00|1009.2|1004.2|1010.4|1005.4|1010.6|1005.6|1008.9|1003.9|34
1607577300000|2020-12-10 05:15:00|1010.5|1005.5|1010|1005|1010.5|1005.5|1009.6|1004.6|14
1607577600000|2020-12-10 05:20:00|1010.1|1005.1|1009.7|1004.7|1010.3|1005.3|1009.7|1004.7|18
1607577900000|2020-12-10 05:25:00|1009.8|1004.8|1010.1|1005.1|1010.4|1005.4|1009.7|1004.7|24
1607578200000|2020-12-10 05:30:00|1010|1005|1008.9|1003.9|1010|1005|1008.4|1003.4|59
1607578500000|2020-12-10 05:35:00|1009|1004|1009.2|1004.2|1009.2|1004.2|1008|1003|84
1607578800000|2020-12-10 05:40:00|1009.3|1004.3|1009.7|1004.7|1009.9|1004.9|1009.1|1004.1|67
1607579100000|2020-12-10 05:45:00|1009.6|1004.6|1010|1005|1010.3|1005.3|1009.5|1004.5|38
1607579400000|2020-12-10 05:50:00|1010.1|1005.1|1008.6|1003.6|1010.1|1005.1|1008.5|1003.5|38
1607579700000|2020-12-10 05:55:00|1008.7|1003.7|1008.1|1003.1|1008.7|1003.7|1006.8|1001.8|83
1607580000000|2020-12-10 06:00:00|1007.8|1002.8|1008.4|1003.4|1008.6|1003.6|1007.5|1002.5|62
1607580300000|2020-12-10 06:05:00|1008.3|1003.3|1007.9|1002.9|1008.3|1003.3|1007.5|1002.5|51
1607580600000|2020-12-10 06:10:00|1007.8|1002.8|1008|1003|1008.1|1003.1|1007.7|1002.7|61
1607580900000|2020-12-10 06:15:00|1008.1|1003.1|1008|1003|1008.1|1003.1|1007.7|1002.7|51
1607581200000|2020-12-10 06:20:00|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.1|1003.1|19
1607581500000|2020-12-10 06:25:00|1008.4|1003.4|1008.3|1003.3|1008.5|1003.5|1008.2|1003.2|16
1607581800000|2020-12-10 06:30:00|1008.2|1003.2|1007.6|1002.6|1008.5|1003.5|1007.5|1002.5|31
1607582100000|2020-12-10 06:35:00|1007.5|1002.5|1007.6|1002.6|1007.9|1002.9|1007.5|1002.5|39
1607582400000|2020-12-10 06:40:00|1007.4|1002.4|1007.3|1002.3|1008|1003|1007.3|1002.3|101
1607582700000|2020-12-10 06:45:00|1007.5|1002.5|1005.1|1000.1|1007.5|1002.5|1003.7|998.7|65
1607583000000|2020-12-10 06:50:00|1005|1000|1005.9|1000.9|1006|1001|1004.8|999.8|73
1607583300000|2020-12-10 06:55:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.2|1000.2|87
1607583600000|2020-12-10 07:00:00|1005.7|1000.7|1007.3|1002.3|1007.3|1002.3|1005.1|1000.1|61
1607583900000|2020-12-10 07:05:00|1007.4|1002.4|1008.5|1003.5|1008.6|1003.6|1007.3|1002.3|49
1607584200000|2020-12-10 07:10:00|1008.4|1003.4|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|40
1607584500000|2020-12-10 07:15:00|1008.8|1003.8|1009.2|1004.2|1009.5|1004.5|1008.2|1003.2|49
1607584800000|2020-12-10 07:20:00|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1008.5|1003.5|47
1607585100000|2020-12-10 07:25:00|1009|1004|1009|1004|1009.2|1004.2|1008.9|1003.9|18
1607585400000|2020-12-10 07:30:00|1008.9|1003.9|1009.4|1004.4|1009.4|1004.4|1008.4|1003.4|34
1607585700000|2020-12-10 07:35:00|1009.2|1004.2|1011.5|1006.5|1011.7|1006.7|1009.2|1004.2|78
1607586000000|2020-12-10 07:40:00|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.1|1006.1|36
1607586300000|2020-12-10 07:45:00|1011.3|1006.3|1012.2|1007.2|1012.4|1007.4|1011.2|1006.2|41
1607586600000|2020-12-10 07:50:00|1012.3|1007.3|1013.9|1008.9|1013.9|1008.9|1011.8|1006.8|41
1607586900000|2020-12-10 07:55:00|1013.8|1008.8|1013.7|1008.7|1014.8|1009.8|1013.5|1008.5|53
1607587200000|2020-12-10 08:00:00|1013.6|1008.6|1012.8|1007.8|1013.9|1008.9|1012.8|1007.8|83
1607587500000|2020-12-10 08:05:00|1012.9|1007.9|1011.7|1006.7|1013|1008|1011.6|1006.6|68
1607587800000|2020-12-10 08:10:00|1012|1007|1014.2|1009.2|1014.9|1009.9|1012|1007|64
1607588100000|2020-12-10 08:15:00|1013.8|1008.8|1012.7|1007.7|1013.8|1008.8|1012.4|1007.4|87
1607588400000|2020-12-10 08:20:00|1012.6|1007.6|1012.5|1007.5|1013.1|1008.1|1011.9|1006.9|41
1607588700000|2020-12-10 08:25:00|1012.6|1007.6|1013.2|1008.2|1013.6|1008.6|1012.5|1007.5|40
1607589000000|2020-12-10 08:30:00|1013.1|1008.1|1014.1|1009.1|1014.2|1009.2|1012.7|1007.7|55
1607589300000|2020-12-10 08:35:00|1014|1009|1013.6|1008.6|1014.1|1009.1|1013.4|1008.4|82
1607589600000|2020-12-10 08:40:00|1013.7|1008.7|1012.8|1007.8|1013.7|1008.7|1012.8|1007.8|34
1607589900000|2020-12-10 08:45:00|1012.7|1007.7|1012.4|1007.4|1013.8|1008.8|1012.2|1007.2|47
1607590200000|2020-12-10 08:50:00|1012.5|1007.5|1010.7|1005.7|1012.7|1007.7|1010.7|1005.7|79
1607590500000|2020-12-10 08:55:00|1010.6|1005.6|1011.4|1006.4|1011.6|1006.6|1009.7|1004.7|64
1607590800000|2020-12-10 09:00:00|1011|1006|1009.4|1004.4|1011.1|1006.1|1009|1004|58
1607591100000|2020-12-10 09:05:00|1009.3|1004.3|1009.6|1004.6|1009.8|1004.8|1008.7|1003.7|62
1607591400000|2020-12-10 09:10:00|1009.5|1004.5|1008.5|1003.5|1009.7|1004.7|1008.4|1003.4|48
1607591700000|2020-12-10 09:15:00|1008|1003|1010.2|1005.2|1010.3|1005.3|1008|1003|55
1607592000000|2020-12-10 09:20:00|1010.1|1005.1|1009.4|1004.4|1010.9|1005.9|1009.1|1004.1|70
1607592300000|2020-12-10 09:25:00|1009.5|1004.5|1011.7|1006.7|1012.3|1007.3|1009.5|1004.5|32
1607592600000|2020-12-10 09:30:00|1011.4|1006.4|1013.4|1008.4|1013.7|1008.7|1011.1|1006.1|53
1607592900000|2020-12-10 09:35:00|1013.2|1008.2|1013.2|1008.2|1013.8|1008.8|1012.7|1007.7|42
1607593200000|2020-12-10 09:40:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.3|1007.3|21
1607593500000|2020-12-10 09:45:00|1013.4|1008.4|1014.2|1009.2|1014.6|1009.6|1012.8|1007.8|59
1607593800000|2020-12-10 09:50:00|1014.1|1009.1|1013.5|1008.5|1014.7|1009.7|1013.5|1008.5|71
1607594100000|2020-12-10 09:55:00|1013.2|1008.2|1014.3|1009.3|1014.3|1009.3|1012.8|1007.8|35
1607594400000|2020-12-10 10:00:00|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1013.5|1008.5|46
1607594700000|2020-12-10 10:05:00|1014.1|1009.1|1013.6|1008.6|1014.3|1009.3|1013.5|1008.5|33
1607595000000|2020-12-10 10:10:00|1013.7|1008.7|1013.9|1008.9|1014.1|1009.1|1013.6|1008.6|30
1607595300000|2020-12-10 10:15:00|1014|1009|1012.1|1007.1|1014|1009|1012|1007|32
1607595600000|2020-12-10 10:20:00|1012|1007|1012.4|1007.4|1012.5|1007.5|1011.6|1006.6|22
1607595900000|2020-12-10 10:25:00|1012.6|1007.6|1013|1008|1013.7|1008.7|1012.6|1007.6|29
1607596200000|2020-12-10 10:30:00|1013.1|1008.1|1013.8|1008.8|1014.6|1009.6|1012.9|1007.9|60
1607596500000|2020-12-10 10:35:00|1013.6|1008.6|1014.5|1009.5|1015.1|1010.1|1013.6|1008.6|38
1607596800000|2020-12-10 10:40:00|1014.3|1009.3|1015.3|1010.3|1015.7|1010.7|1014.3|1009.3|38
1607597100000|2020-12-10 10:45:00|1015.2|1010.2|1015.7|1010.7|1015.7|1010.7|1014.6|1009.6|27
1607597400000|2020-12-10 10:50:00|1015.6|1010.6|1017.4|1012.4|1018.3|1013.3|1015.6|1010.6|87
1607597700000|2020-12-10 10:55:00|1017.1|1012.1|1016.6|1011.6|1017.3|1012.3|1016.6|1011.6|33
1607598000000|2020-12-10 11:00:00|1016.7|1011.7|1017.8|1012.8|1018.1|1013.1|1016.6|1011.6|33
1607598300000|2020-12-10 11:05:00|1017.6|1012.6|1017.6|1012.6|1018.2|1013.2|1017.4|1012.4|29
1607598600000|2020-12-10 11:10:00|1017.5|1012.5|1017.5|1012.5|1018|1013|1017.1|1012.1|41
1607598900000|2020-12-10 11:15:00|1017.6|1012.6|1017.1|1012.1|1017.6|1012.6|1017|1012|39
1607599200000|2020-12-10 11:20:00|1017.2|1012.2|1017.3|1012.3|1017.7|1012.7|1017.1|1012.1|41
1607599500000|2020-12-10 11:25:00|1017.2|1012.2|1016.5|1011.5|1017.2|1012.2|1016|1011|34
1607599800000|2020-12-10 11:30:00|1016.4|1011.4|1016.4|1011.4|1016.9|1011.9|1016.1|1011.1|43
1607600100000|2020-12-10 11:35:00|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1016|1011|26
1607600400000|2020-12-10 11:40:00|1016.4|1011.4|1016.3|1011.3|1016.7|1011.7|1016.1|1011.1|20
1607600700000|2020-12-10 11:45:00|1016.4|1011.4|1017.1|1012.1|1018|1013|1016.4|1011.4|32
1607601000000|2020-12-10 11:50:00|1016.7|1011.7|1017.8|1012.8|1018.2|1013.2|1016.7|1011.7|31
1607601300000|2020-12-10 11:55:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.2|1012.2|24
1607601600000|2020-12-10 12:00:00|1017.8|1012.8|1016.2|1011.2|1018|1013|1016|1011|76
1607601900000|2020-12-10 12:05:00|1016.3|1011.3|1016.2|1011.2|1016.4|1011.4|1015.4|1010.4|49
1607602200000|2020-12-10 12:10:00|1016.1|1011.1|1015.5|1010.5|1017.2|1012.2|1015.5|1010.5|64
1607602500000|2020-12-10 12:15:00|1015.6|1010.6|1015.7|1010.7|1016.1|1011.1|1015.2|1010.2|46
1607602800000|2020-12-10 12:20:00|1015.6|1010.6|1014.8|1009.8|1016.3|1011.3|1013.9|1008.9|64
1607603100000|2020-12-10 12:25:00|1014.7|1009.7|1015.1|1010.1|1015.5|1010.5|1014.3|1009.3|45
1607603400000|2020-12-10 12:30:00|1015|1010|1014.9|1009.9|1015.6|1010.6|1014.5|1009.5|51
1607603700000|2020-12-10 12:35:00|1014.8|1009.8|1014.6|1009.6|1015.2|1010.2|1013.7|1008.7|49
1607604000000|2020-12-10 12:40:00|1014.7|1009.7|1014.3|1009.3|1014.7|1009.7|1014.2|1009.2|50
1607604300000|2020-12-10 12:45:00|1014.2|1009.2|1016|1011|1016.9|1011.9|1014.1|1009.1|131
1607604600000|2020-12-10 12:50:00|1015.9|1010.9|1015.6|1010.6|1016.2|1011.2|1014.8|1009.8|84
1607604900000|2020-12-10 12:55:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1014.6|1009.6|82
1607605200000|2020-12-10 13:00:00|1015.7|1010.7|1019.5|1014.5|1019.6|1014.6|1015.7|1010.7|172
1607605500000|2020-12-10 13:05:00|1019.4|1014.4|1019.6|1014.6|1021.1|1016.1|1018.8|1013.8|138
1607605800000|2020-12-10 13:10:00|1019.4|1014.4|1018.9|1013.9|1020.1|1015.1|1018.4|1013.4|88
1607606100000|2020-12-10 13:15:00|1019|1014|1019.4|1014.4|1021.3|1016.3|1018.7|1013.7|142
1607606400000|2020-12-10 13:20:00|1018.3|1013.3|1016.6|1011.6|1019.4|1014.4|1016.6|1011.6|119
1607606700000|2020-12-10 13:25:00|1016.5|1011.5|1017.3|1012.3|1017.3|1012.3|1016|1011|62
1607607000000|2020-12-10 13:30:00|1017.4|1012.4|1020|1015|1020.3|1015.3|1016.6|1011.6|205
1607607300000|2020-12-10 13:35:00|1020.1|1015.1|1024.6|1019.6|1024.8|1019.8|1019.9|1014.9|150
1607607600000|2020-12-10 13:40:00|1024.7|1019.7|1026.2|1021.2|1026.5|1021.5|1024.7|1019.7|141
1607607900000|2020-12-10 13:45:00|1026.3|1021.3|1031.3|1026.3|1031.6|1026.6|1025.9|1020.9|157
1607608200000|2020-12-10 13:50:00|1031.5|1026.5|1034.3|1029.3|1035|1030|1031.5|1026.5|195
1607608500000|2020-12-10 13:55:00|1034.5|1029.5|1041.9|1036.9|1043.3|1038.3|1034.4|1029.4|240
1607608800000|2020-12-10 14:00:00|1042.3|1037.3|1041.4|1036.4|1043.1|1038.1|1036.2|1031.2|328
1607609100000|2020-12-10 14:05:00|1041.3|1036.3|1038.7|1033.7|1042.6|1037.6|1037.6|1032.6|220
1607609400000|2020-12-10 14:10:00|1038.2|1033.2|1036.7|1031.7|1040.2|1035.2|1036.2|1031.2|167
1607609700000|2020-12-10 14:15:00|1036.6|1031.6|1035.6|1030.6|1037.9|1032.9|1034.5|1029.5|185
1607610000000|2020-12-10 14:20:00|1035.4|1030.4|1036.8|1031.8|1038|1033|1034.5|1029.5|132
1607610300000|2020-12-10 14:25:00|1036.7|1031.7|1036|1031|1037.1|1032.1|1034.5|1029.5|124
1607610600000|2020-12-10 14:30:00|1035.9|1030.9|1034.1|1029.1|1038.9|1033.9|1033.5|1028.5|238
1607610900000|2020-12-10 14:35:00|1034.2|1029.2|1037.5|1032.5|1037.5|1032.5|1034.2|1029.2|259
1607611200000|2020-12-10 14:40:00|1037.4|1032.4|1038.9|1033.9|1040.3|1035.3|1037.3|1032.3|238
1607611500000|2020-12-10 14:45:00|1039|1034|1040.2|1035.2|1041.4|1036.4|1038.3|1033.3|193
1607611800000|2020-12-10 14:50:00|1040.3|1035.3|1040|1035|1042.1|1037.1|1039.1|1034.1|185
1607612100000|2020-12-10 14:55:00|1040.2|1035.2|1039.9|1034.9|1041.6|1036.6|1039.2|1034.2|167
1607612400000|2020-12-10 15:00:00|1040.1|1035.1|1039.1|1034.1|1041.5|1036.5|1038.2|1033.2|203
1607612700000|2020-12-10 15:05:00|1039|1034|1041.7|1036.7|1042.8|1037.8|1039|1034|134
1607613000000|2020-12-10 15:10:00|1041.9|1036.9|1037.3|1032.3|1042.5|1037.5|1036.8|1031.8|147
1607613300000|2020-12-10 15:15:00|1037.4|1032.4|1036.9|1031.9|1038.4|1033.4|1036.7|1031.7|120
1607613600000|2020-12-10 15:20:00|1036.8|1031.8|1032.3|1027.3|1036.9|1031.9|1032.3|1027.3|150
1607613900000|2020-12-10 15:25:00|1032.2|1027.2|1034.5|1029.5|1034.5|1029.5|1031.9|1026.9|111
1607614200000|2020-12-10 15:30:00|1034.6|1029.6|1033.5|1028.5|1035.6|1030.6|1032.4|1027.4|118
1607614500000|2020-12-10 15:35:00|1033.4|1028.4|1035.6|1030.6|1035.6|1030.6|1033|1028|117
1607614800000|2020-12-10 15:40:00|1035.5|1030.5|1035.7|1030.7|1036|1031|1033.7|1028.7|103
1607615100000|2020-12-10 15:45:00|1035.6|1030.6|1035.1|1030.1|1036.7|1031.7|1034.7|1029.7|119
1607615400000|2020-12-10 15:50:00|1035.2|1030.2|1035.8|1030.8|1038.2|1033.2|1035|1030|132
1607615700000|2020-12-10 15:55:00|1036|1031|1033.3|1028.3|1036.2|1031.2|1031.8|1026.8|151
1607616000000|2020-12-10 16:00:00|1033.5|1028.5|1031.2|1026.2|1033.5|1028.5|1029.2|1024.2|145
1607616300000|2020-12-10 16:05:00|1031.5|1026.5|1029|1024|1032.1|1027.1|1028.7|1023.7|164
1607616600000|2020-12-10 16:10:00|1029.1|1024.1|1028.4|1023.4|1029.7|1024.7|1027.8|1022.8|89
1607616900000|2020-12-10 16:15:00|1028.3|1023.3|1028.4|1023.4|1028.5|1023.5|1026|1021|140
1607617200000|2020-12-10 16:20:00|1028.2|1023.2|1031.3|1026.3|1031.5|1026.5|1027.3|1022.3|119
1607617500000|2020-12-10 16:25:00|1031.8|1026.8|1031.2|1026.2|1032.2|1027.2|1031.2|1026.2|83
1607617800000|2020-12-10 16:30:00|1031.3|1026.3|1031.1|1026.1|1032.6|1027.6|1031|1026|78
1607618100000|2020-12-10 16:35:00|1031.2|1026.2|1030.2|1025.2|1031.4|1026.4|1029.4|1024.4|60
1607618400000|2020-12-10 16:40:00|1030.1|1025.1|1033.2|1028.2|1033.2|1028.2|1029.8|1024.8|72
1607618700000|2020-12-10 16:45:00|1033.1|1028.1|1032|1027|1033.6|1028.6|1031.7|1026.7|90
1607619000000|2020-12-10 16:50:00|1031.8|1026.8|1029.8|1024.8|1032.2|1027.2|1029.8|1024.8|75
1607619300000|2020-12-10 16:55:00|1029.7|1024.7|1031.1|1026.1|1031.9|1026.9|1029.5|1024.5|77
1607619600000|2020-12-10 17:00:00|1030.9|1025.9|1031.7|1026.7|1031.7|1026.7|1030.2|1025.2|121
1607619900000|2020-12-10 17:05:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1030.7|1025.7|56
1607620200000|2020-12-10 17:10:00|1031.7|1026.7|1032.1|1027.1|1032.9|1027.9|1031.7|1026.7|55
1607620500000|2020-12-10 17:15:00|1032.3|1027.3|1031.3|1026.3|1032.6|1027.6|1031.2|1026.2|49
1607620800000|2020-12-10 17:20:00|1031.4|1026.4|1030.7|1025.7|1031.4|1026.4|1029.8|1024.8|51
1607621100000|2020-12-10 17:25:00|1030.9|1025.9|1030.2|1025.2|1031.2|1026.2|1029.9|1024.9|55
1607621400000|2020-12-10 17:30:00|1030.1|1025.1|1028.1|1023.1|1030.6|1025.6|1027.8|1022.8|54
1607621700000|2020-12-10 17:35:00|1028|1023|1027.2|1022.2|1028|1023|1026.3|1021.3|45
1607622000000|2020-12-10 17:40:00|1027|1022|1026.7|1021.7|1027.7|1022.7|1026.3|1021.3|69
1607622300000|2020-12-10 17:45:00|1027|1022|1027.3|1022.3|1027.6|1022.6|1026.4|1021.4|57
1607622600000|2020-12-10 17:50:00|1027.2|1022.2|1028|1023|1028.7|1023.7|1026.8|1021.8|75
1607622900000|2020-12-10 17:55:00|1027.9|1022.9|1026.5|1021.5|1028.3|1023.3|1026.2|1021.2|127
1607623200000|2020-12-10 18:00:00|1026.6|1021.6|1023.2|1018.2|1026.6|1021.6|1022.6|1017.6|221
1607623500000|2020-12-10 18:05:00|1023.4|1018.4|1024.6|1019.6|1024.8|1019.8|1023.2|1018.2|64
1607623800000|2020-12-10 18:10:00|1024.7|1019.7|1025.3|1020.3|1026|1021|1024.5|1019.5|50
1607624100000|2020-12-10 18:15:00|1025.4|1020.4|1025.3|1020.3|1025.8|1020.8|1024.9|1019.9|73
1607624400000|2020-12-10 18:20:00|1025.2|1020.2|1024.9|1019.9|1025.4|1020.4|1024.9|1019.9|44
1607624700000|2020-12-10 18:25:00|1024.7|1019.7|1024.9|1019.9|1025.4|1020.4|1024.7|1019.7|55
1607625000000|2020-12-10 18:30:00|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1024.8|1019.8|35
1607625300000|2020-12-10 18:35:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|72
1607625600000|2020-12-10 18:40:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025|1020|47
1607625900000|2020-12-10 18:45:00|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1024.8|1019.8|29
1607626200000|2020-12-10 18:50:00|1025|1020|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|74
1607626500000|2020-12-10 18:55:00|1026|1021|1027|1022|1027|1022|1025.6|1020.6|42
1607626800000|2020-12-10 19:00:00|1027.1|1022.1|1026.9|1021.9|1027.6|1022.6|1026.5|1021.5|51
1607627100000|2020-12-10 19:05:00|1027|1022|1026.9|1021.9|1027.6|1022.6|1026.4|1021.4|40
1607627400000|2020-12-10 19:10:00|1026.7|1021.7|1027.5|1022.5|1027.9|1022.9|1026.7|1021.7|35
1607627700000|2020-12-10 19:15:00|1027.6|1022.6|1027.4|1022.4|1027.9|1022.9|1027.3|1022.3|43
1607628000000|2020-12-10 19:20:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.4|1022.4|23
1607628300000|2020-12-10 19:25:00|1028.3|1023.3|1028.6|1023.6|1028.8|1023.8|1027.9|1022.9|27
1607628600000|2020-12-10 19:30:00|1028.7|1023.7|1029.3|1024.3|1030.1|1025.1|1028.6|1023.6|33
1607628900000|2020-12-10 19:35:00|1029.4|1024.4|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|23
1607629200000|2020-12-10 19:40:00|1029.7|1024.7|1030|1025|1030.2|1025.2|1029.4|1024.4|23
1607629500000|2020-12-10 19:45:00|1029.8|1024.8|1031|1026|1031.1|1026.1|1029.7|1024.7|44
1607629800000|2020-12-10 19:50:00|1030.9|1025.9|1030.7|1025.7|1031.2|1026.2|1030.5|1025.5|23
1607630100000|2020-12-10 19:55:00|1030.6|1025.6|1030.2|1025.2|1031.1|1026.1|1029.9|1024.9|40
1607630400000|2020-12-10 20:00:00|1030.4|1025.4|1031.3|1026.3|1031.4|1026.4|1030.2|1025.2|39
1607630700000|2020-12-10 20:05:00|1031.2|1026.2|1031.6|1026.6|1031.8|1026.8|1031.2|1026.2|21
1607631000000|2020-12-10 20:10:00|1031.7|1026.7|1032.4|1027.4|1032.4|1027.4|1031.5|1026.5|15
1607631300000|2020-12-10 20:15:00|1032.5|1027.5|1032.4|1027.4|1032.8|1027.8|1032.4|1027.4|25
1607631600000|2020-12-10 20:20:00|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1032.6|1027.6|7
1607631900000|2020-12-10 20:25:00|1032.8|1027.8|1032.9|1027.9|1033.5|1028.5|1032.5|1027.5|32
1607632200000|2020-12-10 20:30:00|1032.8|1027.8|1033.2|1028.2|1033.2|1028.2|1032.2|1027.2|22
1607632500000|2020-12-10 20:35:00|1033.3|1028.3|1035.3|1030.3|1035.3|1030.3|1033.2|1028.2|47
1607632800000|2020-12-10 20:40:00|1035.4|1030.4|1036.4|1031.4|1037|1032|1035.3|1030.3|66
1607633100000|2020-12-10 20:45:00|1036.3|1031.3|1034.8|1029.8|1036.6|1031.6|1034.8|1029.8|32
1607633400000|2020-12-10 20:50:00|1034.9|1029.9|1036.7|1031.7|1037.1|1032.1|1034.9|1029.9|50
1607633700000|2020-12-10 20:55:00|1036.8|1031.8|1035.8|1030.8|1036.9|1031.9|1035.7|1030.7|69
1607634000000|2020-12-10 21:00:00|1036|1031|1036|1031|1036.5|1031.5|1035.3|1030.3|33
1607634300000|2020-12-10 21:05:00|1036.1|1031.1|1035.7|1030.7|1036.3|1031.3|1035.7|1030.7|15
1607634600000|2020-12-10 21:10:00|1035.4|1030.4|1033.8|1028.8|1035.4|1030.4|1033.8|1028.8|35
1607634900000|2020-12-10 21:15:00|1033.9|1028.9|1033.4|1028.4|1034|1029|1032.6|1027.6|21
1607635200000|2020-12-10 21:20:00|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|4
1607635500000|2020-12-10 21:25:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1607635800000|2020-12-10 21:30:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|21
1607636100000|2020-12-10 21:35:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.8|1028.8|6
1607636400000|2020-12-10 21:40:00|1033.8|1028.8|1033|1028|1033.9|1028.9|1032.9|1027.9|25
1607636700000|2020-12-10 21:45:00|1033.1|1028.1|1033.3|1028.3|1033.6|1028.6|1033|1028|14
1607637000000|2020-12-10 21:50:00|1033|1028|1032.5|1027.5|1033.2|1028.2|1032.1|1027.1|11
1607637300000|2020-12-10 21:55:00|1032.6|1027.6|1033.8|1028.8|1033.9|1028.9|1032.5|1027.5|28
1607641200000|2020-12-10 23:00:00|1040.6|1022.6|1034|1029|1041.5|1029|1033|1021.4|29
1607641500000|2020-12-10 23:05:00|1034.7|1029.7|1035.7|1030.7|1035.8|1030.8|1034.6|1029.6|19
1607641800000|2020-12-10 23:10:00|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1034.4|1029.4|12
1607642100000|2020-12-10 23:15:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1034.2|1029.2|20
1607642400000|2020-12-10 23:20:00|1034.8|1029.8|1035.9|1030.9|1035.9|1030.9|1033.6|1028.6|20
1607642700000|2020-12-10 23:25:00|1035.8|1030.8|1034|1029|1035.8|1030.8|1033.9|1028.9|27
1607643000000|2020-12-10 23:30:00|1034.1|1029.1|1033.4|1028.4|1034.2|1029.2|1033.2|1028.2|12
1607643300000|2020-12-10 23:35:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1032.9|1027.9|16
1607643600000|2020-12-10 23:40:00|1032.7|1027.7|1033|1028|1033.5|1028.5|1032.4|1027.4|26
1607643900000|2020-12-10 23:45:00|1033.1|1028.1|1033.1|1028.1|1033.6|1028.6|1032.7|1027.7|30
1607644200000|2020-12-10 23:50:00|1033.2|1028.2|1033.6|1028.6|1034.1|1029.1|1033.2|1028.2|33
1607644500000|2020-12-10 23:55:00|1033.7|1028.7|1035.3|1030.3|1035.4|1030.4|1033.7|1028.7|32
1607644800000|2020-12-11 00:00:00|1035.4|1030.4|1036|1031|1036.1|1031.1|1035.2|1030.2|18
1607645100000|2020-12-11 00:05:00|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|28
1607645400000|2020-12-11 00:10:00|1036.3|1031.3|1035.7|1030.7|1036.6|1031.6|1035.7|1030.7|28
1607645700000|2020-12-11 00:15:00|1035.9|1030.9|1034.4|1029.4|1036|1031|1034.2|1029.2|24
1607646000000|2020-12-11 00:20:00|1034.2|1029.2|1033.4|1028.4|1034.5|1029.5|1033.4|1028.4|21
1607646300000|2020-12-11 00:25:00|1033.5|1028.5|1034.6|1029.6|1034.8|1029.8|1033.5|1028.5|36
1607646600000|2020-12-11 00:30:00|1034.7|1029.7|1034.1|1029.1|1034.8|1029.8|1034|1029|85
1607646900000|2020-12-11 00:35:00|1034|1029|1035.3|1030.3|1035.5|1030.5|1034|1029|52
1607647200000|2020-12-11 00:40:00|1035.4|1030.4|1035.1|1030.1|1035.5|1030.5|1034.8|1029.8|35
1607647500000|2020-12-11 00:45:00|1035.2|1030.2|1035.3|1030.3|1035.7|1030.7|1034.5|1029.5|33
1607647800000|2020-12-11 00:50:00|1035.5|1030.5|1034.9|1029.9|1035.8|1030.8|1034.6|1029.6|48
1607648100000|2020-12-11 00:55:00|1034.8|1029.8|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|63
1607648400000|2020-12-11 01:00:00|1034.2|1029.2|1036.2|1031.2|1036.6|1031.6|1034.1|1029.1|126
1607648700000|2020-12-11 01:05:00|1036.3|1031.3|1036|1031|1037.8|1032.8|1035.9|1030.9|125
1607649000000|2020-12-11 01:10:00|1035.9|1030.9|1035.8|1030.8|1036|1031|1034.5|1029.5|77
1607649300000|2020-12-11 01:15:00|1036.3|1031.3|1037.4|1032.4|1037.7|1032.7|1036|1031|79
1607649600000|2020-12-11 01:20:00|1037.5|1032.5|1038.3|1033.3|1039.7|1034.7|1037.4|1032.4|85
1607649900000|2020-12-11 01:25:00|1038.4|1033.4|1037.3|1032.3|1039|1034|1037|1032|98
1607650200000|2020-12-11 01:30:00|1037.4|1032.4|1036.9|1031.9|1037.6|1032.6|1036.3|1031.3|92
1607650500000|2020-12-11 01:35:00|1037|1032|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|39
1607650800000|2020-12-11 01:40:00|1037.2|1032.2|1038.4|1033.4|1038.4|1033.4|1037.2|1032.2|55
1607651100000|2020-12-11 01:45:00|1038.5|1033.5|1037.7|1032.7|1038.5|1033.5|1037.7|1032.7|28
1607651400000|2020-12-11 01:50:00|1038.1|1033.1|1039|1034|1039|1034|1037.7|1032.7|50
1607651700000|2020-12-11 01:55:00|1038.9|1033.9|1038.8|1033.8|1039.2|1034.2|1038.4|1033.4|62
1607652000000|2020-12-11 02:00:00|1038.9|1033.9|1036.3|1031.3|1038.9|1033.9|1029.2|1024.2|215
1607652300000|2020-12-11 02:05:00|1036.5|1031.5|1034|1029|1036.5|1031.5|1032.4|1027.4|134
1607652600000|2020-12-11 02:10:00|1033.9|1028.9|1034.2|1029.2|1035.9|1030.9|1033.7|1028.7|80
1607652900000|2020-12-11 02:15:00|1034.3|1029.3|1033.9|1028.9|1035|1030|1033.9|1028.9|60
1607653200000|2020-12-11 02:20:00|1034|1029|1035.2|1030.2|1035.8|1030.8|1034|1029|50
1607653500000|2020-12-11 02:25:00|1035.5|1030.5|1034.5|1029.5|1036|1031|1034.5|1029.5|39
1607653800000|2020-12-11 02:30:00|1034.8|1029.8|1033.2|1028.2|1034.8|1029.8|1031.8|1026.8|113
1607654100000|2020-12-11 02:35:00|1033.5|1028.5|1032.6|1027.6|1034.3|1029.3|1032|1027|73
1607654400000|2020-12-11 02:40:00|1032.5|1027.5|1033.8|1028.8|1033.8|1028.8|1032.4|1027.4|59
1607654700000|2020-12-11 02:45:00|1033.7|1028.7|1033.7|1028.7|1034.9|1029.9|1033.6|1028.6|40
1607655000000|2020-12-11 02:50:00|1033.6|1028.6|1034.6|1029.6|1035.5|1030.5|1033.5|1028.5|54
1607655300000|2020-12-11 02:55:00|1034.7|1029.7|1035.5|1030.5|1036|1031|1034.7|1029.7|43
1607655600000|2020-12-11 03:00:00|1035.4|1030.4|1035.7|1030.7|1035.9|1030.9|1035.4|1030.4|36
1607655900000|2020-12-11 03:05:00|1035.6|1030.6|1035.3|1030.3|1035.8|1030.8|1034.5|1029.5|51
1607656200000|2020-12-11 03:10:00|1035.2|1030.2|1033.9|1028.9|1035.3|1030.3|1033.7|1028.7|52
1607656500000|2020-12-11 03:15:00|1034|1029|1031.1|1026.1|1034.1|1029.1|1031.1|1026.1|66
1607656800000|2020-12-11 03:20:00|1031|1026|1032|1027|1033.3|1028.3|1031|1026|63
1607657100000|2020-12-11 03:25:00|1032.1|1027.1|1032|1027|1032.4|1027.4|1031.5|1026.5|43
1607657400000|2020-12-11 03:30:00|1031.9|1026.9|1032.9|1027.9|1033|1028|1031.5|1026.5|36
1607657700000|2020-12-11 03:35:00|1032.6|1027.6|1032.6|1027.6|1033|1028|1032.5|1027.5|16
1607658000000|2020-12-11 03:40:00|1032.7|1027.7|1033.2|1028.2|1034.4|1029.4|1032.6|1027.6|28
1607658300000|2020-12-11 03:45:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|25
1607658600000|2020-12-11 03:50:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1032.9|1027.9|16
1607658900000|2020-12-11 03:55:00|1033.6|1028.6|1033.9|1028.9|1034.4|1029.4|1033.4|1028.4|19
1607659200000|2020-12-11 04:00:00|1033.7|1028.7|1034.2|1029.2|1034.4|1029.4|1033.7|1028.7|17
1607659500000|2020-12-11 04:05:00|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.7|1028.7|15
1607659800000|2020-12-11 04:10:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|18
1607660100000|2020-12-11 04:15:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|15
1607660400000|2020-12-11 04:20:00|1034|1029|1034|1029|1034.1|1029.1|1033.5|1028.5|13
1607660700000|2020-12-11 04:25:00|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.3|1028.3|10
1607661000000|2020-12-11 04:30:00|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|9
1607661300000|2020-12-11 04:35:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|17
1607661600000|2020-12-11 04:40:00|1034.2|1029.2|1034.4|1029.4|1034.6|1029.6|1034.2|1029.2|12
1607661900000|2020-12-11 04:45:00|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034|1029|29
1607662200000|2020-12-11 04:50:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.7|1028.7|11
1607662500000|2020-12-11 04:55:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.8|1028.8|5
1607662800000|2020-12-11 05:00:00|1033.9|1028.9|1034.6|1029.6|1034.6|1029.6|1033.8|1028.8|28
1607663100000|2020-12-11 05:05:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.1|1029.1|26
1607663400000|2020-12-11 05:10:00|1035.1|1030.1|1035.2|1030.2|1035.5|1030.5|1034.9|1029.9|30
1607663700000|2020-12-11 05:15:00|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1035|1030|13
1607664000000|2020-12-11 05:20:00|1035.4|1030.4|1034.7|1029.7|1035.5|1030.5|1034.5|1029.5|26
1607664300000|2020-12-11 05:25:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.3|1029.3|23
1607664600000|2020-12-11 05:30:00|1034.8|1029.8|1034.6|1029.6|1035|1030|1034|1029|50
1607664900000|2020-12-11 05:35:00|1034.5|1029.5|1034.1|1029.1|1034.6|1029.6|1033.9|1028.9|13
1607665200000|2020-12-11 05:40:00|1034|1029|1032.3|1027.3|1034.1|1029.1|1032.3|1027.3|29
1607665500000|2020-12-11 05:45:00|1032.2|1027.2|1031.2|1026.2|1032.8|1027.8|1030.1|1025.1|58
1607665800000|2020-12-11 05:50:00|1031|1026|1031.3|1026.3|1031.5|1026.5|1030.9|1025.9|25
1607666100000|2020-12-11 05:55:00|1031.1|1026.1|1031.6|1026.6|1031.7|1026.7|1031|1026|16
1607666400000|2020-12-11 06:00:00|1031.7|1026.7|1031.1|1026.1|1031.9|1026.9|1030.7|1025.7|39
1607666700000|2020-12-11 06:05:00|1031|1026|1030.2|1025.2|1031.2|1026.2|1029.3|1024.3|71
1607667000000|2020-12-11 06:10:00|1030.1|1025.1|1029.7|1024.7|1030.7|1025.7|1029.6|1024.6|88
1607667300000|2020-12-11 06:15:00|1029.8|1024.8|1031|1026|1031|1026|1029.7|1024.7|63
1607667600000|2020-12-11 06:20:00|1031.1|1026.1|1032.3|1027.3|1032.5|1027.5|1030.9|1025.9|40
1607667900000|2020-12-11 06:25:00|1032.2|1027.2|1032.8|1027.8|1033|1028|1032.2|1027.2|24
1607668200000|2020-12-11 06:30:00|1033|1028|1032.9|1027.9|1033|1028|1032.6|1027.6|24
1607668500000|2020-12-11 06:35:00|1033.2|1028.2|1033.9|1028.9|1034|1029|1033.2|1028.2|39
1607668800000|2020-12-11 06:40:00|1034|1029|1034|1029|1034.2|1029.2|1033.8|1028.8|20
1607669100000|2020-12-11 06:45:00|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|8
1607669400000|2020-12-11 06:50:00|1034.4|1029.4|1033.7|1028.7|1034.8|1029.8|1033.5|1028.5|35
1607669700000|2020-12-11 06:55:00|1033.8|1028.8|1033.5|1028.5|1034.4|1029.4|1033.3|1028.3|28
1607670000000|2020-12-11 07:00:00|1033.4|1028.4|1034.8|1029.8|1034.9|1029.9|1033.3|1028.3|41
1607670300000|2020-12-11 07:05:00|1034.7|1029.7|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|33
1607670600000|2020-12-11 07:10:00|1034.6|1029.6|1037.1|1032.1|1037.1|1032.1|1034.6|1029.6|31
1607670900000|2020-12-11 07:15:00|1037|1032|1036.1|1031.1|1037|1032|1035.4|1030.4|48
1607671200000|2020-12-11 07:20:00|1035.7|1030.7|1034.7|1029.7|1035.7|1030.7|1034.6|1029.6|11
1607671500000|2020-12-11 07:25:00|1034.6|1029.6|1034.4|1029.4|1034.7|1029.7|1033.7|1028.7|44
1607671800000|2020-12-11 07:30:00|1034.3|1029.3|1032.7|1027.7|1034.3|1029.3|1032.6|1027.6|50
1607672100000|2020-12-11 07:35:00|1032.8|1027.8|1032.1|1027.1|1032.8|1027.8|1031.8|1026.8|42
1607672400000|2020-12-11 07:40:00|1032|1027|1030.9|1025.9|1032.4|1027.4|1030.6|1025.6|35
1607672700000|2020-12-11 07:45:00|1030.8|1025.8|1031.7|1026.7|1032.4|1027.4|1029.9|1024.9|88
1607673000000|2020-12-11 07:50:00|1031.6|1026.6|1031|1026|1032.2|1027.2|1030.8|1025.8|44
1607673300000|2020-12-11 07:55:00|1031.2|1026.2|1030.8|1025.8|1031.4|1026.4|1030.1|1025.1|69
1607673600000|2020-12-11 08:00:00|1031.1|1026.1|1032.7|1027.7|1033|1028|1030|1025|93
1607673900000|2020-12-11 08:05:00|1032.2|1027.2|1033.2|1028.2|1033.9|1028.9|1031.4|1026.4|88
1607674200000|2020-12-11 08:10:00|1033.3|1028.3|1031.7|1026.7|1033.7|1028.7|1031.7|1026.7|56
1607674500000|2020-12-11 08:15:00|1031.6|1026.6|1029.3|1024.3|1031.6|1026.6|1029|1024|76
1607674800000|2020-12-11 08:20:00|1029.2|1024.2|1027.2|1022.2|1029.6|1024.6|1027.2|1022.2|93
1607675100000|2020-12-11 08:25:00|1027.1|1022.1|1028.1|1023.1|1028.7|1023.7|1026.5|1021.5|91
1607675400000|2020-12-11 08:30:00|1028.2|1023.2|1028.1|1023.1|1028.8|1023.8|1027.5|1022.5|125
1607675700000|2020-12-11 08:35:00|1028.3|1023.3|1027.3|1022.3|1029.1|1024.1|1027.1|1022.1|94
1607676000000|2020-12-11 08:40:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1027|1022|68
1607676300000|2020-12-11 08:45:00|1027.2|1022.2|1026.2|1021.2|1027.3|1022.3|1026.1|1021.1|72
1607676600000|2020-12-11 08:50:00|1026.3|1021.3|1024.9|1019.9|1026.7|1021.7|1024.9|1019.9|45
1607676900000|2020-12-11 08:55:00|1024.6|1019.6|1024.8|1019.8|1025.1|1020.1|1024.1|1019.1|74
1607677200000|2020-12-11 09:00:00|1024.6|1019.6|1028.5|1023.5|1028.9|1023.9|1024.6|1019.6|117
1607677500000|2020-12-11 09:05:00|1028.4|1023.4|1026.3|1021.3|1028.9|1023.9|1026.3|1021.3|64
1607677800000|2020-12-11 09:10:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1025.2|1020.2|86
1607678100000|2020-12-11 09:15:00|1026|1021|1026.5|1021.5|1028.1|1023.1|1026|1021|76
1607678400000|2020-12-11 09:20:00|1026.4|1021.4|1026.4|1021.4|1027.4|1022.4|1025.9|1020.9|49
1607678700000|2020-12-11 09:25:00|1026.2|1021.2|1027|1022|1027.7|1022.7|1026.1|1021.1|43
1607679000000|2020-12-11 09:30:00|1026.3|1021.3|1027.1|1022.1|1027.8|1022.8|1026|1021|83
1607679300000|2020-12-11 09:35:00|1027.2|1022.2|1027.5|1022.5|1027.7|1022.7|1026.6|1021.6|45
1607679600000|2020-12-11 09:40:00|1027.4|1022.4|1026.9|1021.9|1027.4|1022.4|1026.2|1021.2|37
1607679900000|2020-12-11 09:45:00|1026.8|1021.8|1025.8|1020.8|1027.3|1022.3|1025.7|1020.7|47
1607680200000|2020-12-11 09:50:00|1025.9|1020.9|1023.9|1018.9|1025.9|1020.9|1023.9|1018.9|67
1607680500000|2020-12-11 09:55:00|1023.8|1018.8|1022|1017|1024|1019|1021.4|1016.4|69
1607680800000|2020-12-11 10:00:00|1022.2|1017.2|1024.4|1019.4|1025|1020|1021.8|1016.8|144
1607681100000|2020-12-11 10:05:00|1024.3|1019.3|1023.8|1018.8|1024.6|1019.6|1023.5|1018.5|67
1607681400000|2020-12-11 10:10:00|1023.7|1018.7|1024|1019|1024.7|1019.7|1023.4|1018.4|58
1607681700000|2020-12-11 10:15:00|1023.7|1018.7|1025.3|1020.3|1025.9|1020.9|1023.4|1018.4|79
1607682000000|2020-12-11 10:20:00|1025.2|1020.2|1024.6|1019.6|1026.1|1021.1|1024.5|1019.5|106
1607682300000|2020-12-11 10:25:00|1024.7|1019.7|1025.4|1020.4|1026.8|1021.8|1024.7|1019.7|68
1607682600000|2020-12-11 10:30:00|1025.3|1020.3|1025.6|1020.6|1026.6|1021.6|1025.3|1020.3|83
1607682900000|2020-12-11 10:35:00|1025.5|1020.5|1024.6|1019.6|1025.8|1020.8|1024.1|1019.1|77
1607683200000|2020-12-11 10:40:00|1024.3|1019.3|1024.3|1019.3|1024.9|1019.9|1024.1|1019.1|71
1607683500000|2020-12-11 10:45:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|48
1607683800000|2020-12-11 10:50:00|1023.9|1018.9|1023.7|1018.7|1024.8|1019.8|1023.6|1018.6|37
1607684100000|2020-12-11 10:55:00|1023.6|1018.6|1021.1|1016.1|1023.7|1018.7|1020.9|1015.9|63
1607684400000|2020-12-11 11:00:00|1020.9|1015.9|1020.9|1015.9|1021.5|1016.5|1019.9|1014.9|116
1607684700000|2020-12-11 11:05:00|1021.2|1016.2|1019.1|1014.1|1021.4|1016.4|1018|1013|135
1607685000000|2020-12-11 11:10:00|1019|1014|1016.2|1011.2|1019|1014|1015.6|1010.6|115
1607685300000|2020-12-11 11:15:00|1016.1|1011.1|1017.5|1012.5|1018.2|1013.2|1016.1|1011.1|127
1607685600000|2020-12-11 11:20:00|1017.4|1012.4|1016.6|1011.6|1017.8|1012.8|1016.3|1011.3|89
1607685900000|2020-12-11 11:25:00|1016.7|1011.7|1009|1004|1017.4|1012.4|1008.8|1003.8|176
1607686200000|2020-12-11 11:30:00|1008.9|1003.9|1012.8|1007.8|1013.4|1008.4|1008.6|1003.6|156
1607686500000|2020-12-11 11:35:00|1013.1|1008.1|1014.2|1009.2|1015.2|1010.2|1012.7|1007.7|122
1607686800000|2020-12-11 11:40:00|1014.4|1009.4|1014.1|1009.1|1015.2|1010.2|1013.4|1008.4|118
1607687100000|2020-12-11 11:45:00|1014|1009|1013.8|1008.8|1015.1|1010.1|1013|1008|117
1607687400000|2020-12-11 11:50:00|1013.7|1008.7|1013|1008|1014.2|1009.2|1012.9|1007.9|100
1607687700000|2020-12-11 11:55:00|1013.1|1008.1|1014.6|1009.6|1015.1|1010.1|1012.5|1007.5|99
1607688000000|2020-12-11 12:00:00|1014.5|1009.5|1017.9|1012.9|1019.8|1014.8|1012.7|1007.7|175
1607688300000|2020-12-11 12:05:00|1017.8|1012.8|1016.1|1011.1|1018.1|1013.1|1015.3|1010.3|60
1607688600000|2020-12-11 12:10:00|1015.9|1010.9|1014.3|1009.3|1015.9|1010.9|1013.9|1008.9|63
1607688900000|2020-12-11 12:15:00|1014.6|1009.6|1012.8|1007.8|1015.1|1010.1|1012.6|1007.6|81
1607689200000|2020-12-11 12:20:00|1012.9|1007.9|1010.1|1005.1|1013|1008|1010|1005|113
1607689500000|2020-12-11 12:25:00|1010.2|1005.2|1009.7|1004.7|1011.3|1006.3|1009.4|1004.4|88
1607689800000|2020-12-11 12:30:00|1010|1005|1011.4|1006.4|1011.6|1006.6|1009.6|1004.6|101
1607690100000|2020-12-11 12:35:00|1011.5|1006.5|1013|1008|1013.3|1008.3|1011|1006|67
1607690400000|2020-12-11 12:40:00|1013.2|1008.2|1013.4|1008.4|1014.2|1009.2|1012.9|1007.9|54
1607690700000|2020-12-11 12:45:00|1013.6|1008.6|1016.2|1011.2|1016.3|1011.3|1013.4|1008.4|89
1607691000000|2020-12-11 12:50:00|1016.3|1011.3|1015.3|1010.3|1017.5|1012.5|1015.3|1010.3|60
1607691300000|2020-12-11 12:55:00|1015.4|1010.4|1016.1|1011.1|1016.3|1011.3|1014.8|1009.8|41
1607691600000|2020-12-11 13:00:00|1016.3|1011.3|1012.2|1007.2|1016.7|1011.7|1011.9|1006.9|150
1607691900000|2020-12-11 13:05:00|1012.3|1007.3|1010.9|1005.9|1012.7|1007.7|1010.4|1005.4|155
1607692200000|2020-12-11 13:10:00|1010.8|1005.8|1010.7|1005.7|1012.7|1007.7|1010.4|1005.4|123
1607692500000|2020-12-11 13:15:00|1010.8|1005.8|1010.6|1005.6|1011.2|1006.2|1009.5|1004.5|111
1607692800000|2020-12-11 13:20:00|1009.7|1004.7|1010.3|1005.3|1010.8|1005.8|1007.1|1002.1|200
1607693100000|2020-12-11 13:25:00|1010.4|1005.4|1012.2|1007.2|1012.9|1007.9|1010.2|1005.2|174
1607693400000|2020-12-11 13:30:00|1012.3|1007.3|1013.5|1008.5|1015.4|1010.4|1012.1|1007.1|153
1607693700000|2020-12-11 13:35:00|1013.6|1008.6|1016.4|1011.4|1016.4|1011.4|1013.3|1008.3|174
1607694000000|2020-12-11 13:40:00|1016.5|1011.5|1014.4|1009.4|1016.8|1011.8|1013.6|1008.6|118
1607694300000|2020-12-11 13:45:00|1014.5|1009.5|1016.2|1011.2|1016.6|1011.6|1014.1|1009.1|83
1607694600000|2020-12-11 13:50:00|1016.3|1011.3|1016.4|1011.4|1016.9|1011.9|1015.3|1010.3|124
1607694900000|2020-12-11 13:55:00|1016.5|1011.5|1017.8|1012.8|1018|1013|1016.4|1011.4|149
1607695200000|2020-12-11 14:00:00|1017.2|1012.2|1014.5|1009.5|1017.8|1012.8|1013.1|1008.1|113
1607695500000|2020-12-11 14:05:00|1014.4|1009.4|1013.7|1008.7|1014.9|1009.9|1012.6|1007.6|74
1607695800000|2020-12-11 14:10:00|1013.9|1008.9|1015.1|1010.1|1015.4|1010.4|1013.1|1008.1|101
1607696100000|2020-12-11 14:15:00|1015.2|1010.2|1015.2|1010.2|1017|1012|1014.4|1009.4|134
1607696400000|2020-12-11 14:20:00|1015.4|1010.4|1013.5|1008.5|1016|1011|1013.4|1008.4|86
1607696700000|2020-12-11 14:25:00|1013.6|1008.6|1013.1|1008.1|1014|1009|1012.5|1007.5|157
1607697000000|2020-12-11 14:30:00|1012.8|1007.8|1011.2|1006.2|1012.8|1007.8|1010.1|1005.1|175
1607697300000|2020-12-11 14:35:00|1011.3|1006.3|1010.8|1005.8|1012.8|1007.8|1010.6|1005.6|107
1607697600000|2020-12-11 14:40:00|1010.6|1005.6|1006.6|1001.6|1010.6|1005.6|1006.6|1001.6|158
1607697900000|2020-12-11 14:45:00|1005.9|1000.9|1007.7|1002.7|1007.7|1002.7|1004.7|999.7|197
1607698200000|2020-12-11 14:50:00|1006.9|1001.9|1008.6|1003.6|1009.1|1004.1|1003.9|998.9|188
1607698500000|2020-12-11 14:55:00|1008.5|1003.5|1011.9|1006.9|1012|1007|1006.8|1001.8|130
1607698800000|2020-12-11 15:00:00|1011.8|1006.8|1014.9|1009.9|1015|1010|1011.1|1006.1|238
1607699100000|2020-12-11 15:05:00|1015.2|1010.2|1018.2|1013.2|1018.8|1013.8|1014.9|1009.9|144
1607699400000|2020-12-11 15:10:00|1018.3|1013.3|1023.6|1018.6|1023.8|1018.8|1018.3|1013.3|131
1607699700000|2020-12-11 15:15:00|1023.5|1018.5|1023.7|1018.7|1024.9|1019.9|1020.7|1015.7|220
1607700000000|2020-12-11 15:20:00|1023.8|1018.8|1025.2|1020.2|1026.7|1021.7|1022.5|1017.5|143
1607700300000|2020-12-11 15:25:00|1025.3|1020.3|1024.3|1019.3|1025.6|1020.6|1022.6|1017.6|149
1607700600000|2020-12-11 15:30:00|1024.4|1019.4|1024|1019|1024.6|1019.6|1023.5|1018.5|81
1607700900000|2020-12-11 15:35:00|1023.7|1018.7|1020.1|1015.1|1024.1|1019.1|1019.3|1014.3|144
1607701200000|2020-12-11 15:40:00|1020|1015|1021.1|1016.1|1022.9|1017.9|1019.9|1014.9|112
1607701500000|2020-12-11 15:45:00|1020.7|1015.7|1020.6|1015.6|1021|1016|1019.3|1014.3|90
1607701800000|2020-12-11 15:50:00|1020.7|1015.7|1019.6|1014.6|1021.4|1016.4|1019.6|1014.6|78
1607702100000|2020-12-11 15:55:00|1019.3|1014.3|1018.2|1013.2|1019.3|1014.3|1016.9|1011.9|100
1607702400000|2020-12-11 16:00:00|1018.3|1013.3|1021.4|1016.4|1021.5|1016.5|1017.6|1012.6|86
1607702700000|2020-12-11 16:05:00|1021.5|1016.5|1022.5|1017.5|1023.4|1018.4|1020.7|1015.7|90
1607703000000|2020-12-11 16:10:00|1022.6|1017.6|1023|1018|1023.7|1018.7|1021.8|1016.8|76
1607703300000|2020-12-11 16:15:00|1022.9|1017.9|1023.3|1018.3|1023.9|1018.9|1022.3|1017.3|60
1607703600000|2020-12-11 16:20:00|1023.2|1018.2|1021.4|1016.4|1023.7|1018.7|1021|1016|58
1607703900000|2020-12-11 16:25:00|1021.5|1016.5|1021.4|1016.4|1022.4|1017.4|1021|1016|64
1607704200000|2020-12-11 16:30:00|1021.1|1016.1|1018.9|1013.9|1021.4|1016.4|1017.5|1012.5|84
1607704500000|2020-12-11 16:35:00|1018.8|1013.8|1018|1013|1018.8|1013.8|1017.5|1012.5|55
1607704800000|2020-12-11 16:40:00|1017.9|1012.9|1018.1|1013.1|1018.3|1013.3|1017|1012|82
1607705100000|2020-12-11 16:45:00|1018.2|1013.2|1014.6|1009.6|1018.4|1013.4|1014.4|1009.4|85
1607705400000|2020-12-11 16:50:00|1014.4|1009.4|1014.3|1009.3|1015.1|1010.1|1012.8|1007.8|104
1607705700000|2020-12-11 16:55:00|1014.2|1009.2|1014.6|1009.6|1014.6|1009.6|1012.8|1007.8|79
1607706000000|2020-12-11 17:00:00|1014.7|1009.7|1014.2|1009.2|1015|1010|1013.5|1008.5|63
1607706300000|2020-12-11 17:05:00|1014.1|1009.1|1013.3|1008.3|1014.6|1009.6|1013.1|1008.1|56
1607706600000|2020-12-11 17:10:00|1013.4|1008.4|1016|1011|1016.2|1011.2|1012.3|1007.3|88
1607706900000|2020-12-11 17:15:00|1016.1|1011.1|1014.8|1009.8|1016.1|1011.1|1014.5|1009.5|54
1607707200000|2020-12-11 17:20:00|1014.6|1009.6|1015.6|1010.6|1015.8|1010.8|1014.3|1009.3|41
1607707500000|2020-12-11 17:25:00|1015.5|1010.5|1016.2|1011.2|1016.7|1011.7|1015.1|1010.1|42
1607707800000|2020-12-11 17:30:00|1016.4|1011.4|1016.6|1011.6|1016.9|1011.9|1015.2|1010.2|45
1607708100000|2020-12-11 17:35:00|1016.5|1011.5|1016|1011|1016.8|1011.8|1015.9|1010.9|36
1607708400000|2020-12-11 17:40:00|1016.2|1011.2|1017.2|1012.2|1017.3|1012.3|1015.6|1010.6|68
1607708700000|2020-12-11 17:45:00|1017|1012|1016.6|1011.6|1017.4|1012.4|1016|1011|68
1607709000000|2020-12-11 17:50:00|1016.7|1011.7|1019.4|1014.4|1019.6|1014.6|1016.7|1011.7|56
1607709300000|2020-12-11 17:55:00|1019.2|1014.2|1018|1013|1019.5|1014.5|1017.8|1012.8|57
1607709600000|2020-12-11 18:00:00|1017.8|1012.8|1018.4|1013.4|1019.2|1014.2|1016.3|1011.3|173
1607709900000|2020-12-11 18:05:00|1018.5|1013.5|1019.3|1014.3|1019.7|1014.7|1017.9|1012.9|50
1607710200000|2020-12-11 18:10:00|1019.4|1014.4|1018.5|1013.5|1019.6|1014.6|1018.5|1013.5|64
1607710500000|2020-12-11 18:15:00|1018.6|1013.6|1018|1013|1018.8|1013.8|1017.6|1012.6|46
1607710800000|2020-12-11 18:20:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.5|1012.5|28
1607711100000|2020-12-11 18:25:00|1017.6|1012.6|1018.4|1013.4|1018.4|1013.4|1017.6|1012.6|28
1607711400000|2020-12-11 18:30:00|1018.3|1013.3|1018.5|1013.5|1018.7|1013.7|1017.9|1012.9|32
1607711700000|2020-12-11 18:35:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1018.6|1013.6|50
1607712000000|2020-12-11 18:40:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1018.2|1013.2|15
1607712300000|2020-12-11 18:45:00|1018.5|1013.5|1018.7|1013.7|1018.9|1013.9|1017.9|1012.9|45
1607712600000|2020-12-11 18:50:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.2|1013.2|34
1607712900000|2020-12-11 18:55:00|1018.9|1013.9|1019.3|1014.3|1019.3|1014.3|1018.7|1013.7|46
1607713200000|2020-12-11 19:00:00|1019.4|1014.4|1018.4|1013.4|1019.4|1014.4|1018.3|1013.3|45
1607713500000|2020-12-11 19:05:00|1018.6|1013.6|1017.2|1012.2|1019.1|1014.1|1017|1012|59
1607713800000|2020-12-11 19:10:00|1017|1012|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|23
1607714100000|2020-12-11 19:15:00|1017|1012|1017.9|1012.9|1018.2|1013.2|1017|1012|34
1607714400000|2020-12-11 19:20:00|1017.8|1012.8|1017.9|1012.9|1018.1|1013.1|1017.7|1012.7|21
1607714700000|2020-12-11 19:25:00|1018|1013|1017.4|1012.4|1018|1013|1017.2|1012.2|53
1607715000000|2020-12-11 19:30:00|1017.1|1012.1|1017.7|1012.7|1017.9|1012.9|1017.1|1012.1|30
1607715300000|2020-12-11 19:35:00|1017.8|1012.8|1017.5|1012.5|1018.2|1013.2|1017.3|1012.3|23
1607715600000|2020-12-11 19:40:00|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|16
1607715900000|2020-12-11 19:45:00|1017.1|1012.1|1015.8|1010.8|1017.1|1012.1|1015.6|1010.6|28
1607716200000|2020-12-11 19:50:00|1015.7|1010.7|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|39
1607716500000|2020-12-11 19:55:00|1015.4|1010.4|1016|1011|1016|1011|1015.3|1010.3|40
1607716800000|2020-12-11 20:00:00|1016.2|1011.2|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|33
1607717100000|2020-12-11 20:05:00|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|9
1607717400000|2020-12-11 20:10:00|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.6|1010.6|22
1607717700000|2020-12-11 20:15:00|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1015.8|1010.8|49
1607718000000|2020-12-11 20:20:00|1016.2|1011.2|1016.3|1011.3|1016.5|1011.5|1016.1|1011.1|46
1607718300000|2020-12-11 20:25:00|1016.4|1011.4|1017|1012|1017|1012|1016.3|1011.3|27
1607718600000|2020-12-11 20:30:00|1016.9|1011.9|1016.2|1011.2|1016.9|1011.9|1016.1|1011.1|20
1607718900000|2020-12-11 20:35:00|1016|1011|1016.6|1011.6|1016.6|1011.6|1016|1011|14
1607719200000|2020-12-11 20:40:00|1016.4|1011.4|1016.1|1011.1|1016.5|1011.5|1016|1011|26
1607719800000|2020-12-11 20:50:00|1016.3|1011.3|1017.5|1012.5|1017.5|1012.5|1016.3|1011.3|18
1607720100000|2020-12-11 20:55:00|1017.4|1012.4|1016.3|1011.3|1017.4|1012.4|1016.1|1011.1|43
1607720400000|2020-12-11 21:00:00|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|25
1607720700000|2020-12-11 21:05:00|1015.7|1010.7|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|10
1607721000000|2020-12-11 21:10:00|1016.3|1011.3|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|15
1607721300000|2020-12-11 21:15:00|1016.1|1011.1|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|8
1607721600000|2020-12-11 21:20:00|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|15
1607721900000|2020-12-11 21:25:00|1015.5|1010.5|1015.8|1010.8|1015.8|1010.8|1015.1|1010.1|31
1607722200000|2020-12-11 21:30:00|1015.7|1010.7|1015.6|1010.6|1015.9|1010.9|1015.5|1010.5|20
1607722500000|2020-12-11 21:35:00|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|17
1607722800000|2020-12-11 21:40:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015.1|1010.1|23
1607723100000|2020-12-11 21:45:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1014.9|1009.9|16
1607723400000|2020-12-11 21:50:00|1015.1|1010.1|1014.5|1009.5|1015.7|1010.7|1014.3|1009.3|35
1607723700000|2020-12-11 21:55:00|1014.1|1009.1|1018.7|1004.2|1019.2|1009.9|1013.7|1004|39
1607900400000|2020-12-13 23:00:00|1025|1007|1018.9|1013.9|1025.1|1013.9|1016.6|1004.9|111
1607900700000|2020-12-13 23:05:00|1018.6|1013.6|1019.5|1014.5|1019.8|1014.8|1018.6|1013.6|83
1607901000000|2020-12-13 23:10:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1017.5|1012.5|67
1607901300000|2020-12-13 23:15:00|1019.2|1014.2|1019.9|1014.9|1021|1016|1018.7|1013.7|69
1607901600000|2020-12-13 23:20:00|1019.8|1014.8|1019.6|1014.6|1020.6|1015.6|1019.4|1014.4|23
1607901900000|2020-12-13 23:25:00|1019.7|1014.7|1020.2|1015.2|1021.5|1016.5|1019.7|1014.7|49
1607902200000|2020-12-13 23:30:00|1020.3|1015.3|1020.8|1015.8|1020.9|1015.9|1020.3|1015.3|30
1607902500000|2020-12-13 23:35:00|1020.9|1015.9|1020.6|1015.6|1021.3|1016.3|1020.6|1015.6|21
1607902800000|2020-12-13 23:40:00|1020.5|1015.5|1021|1016|1021|1016|1020.4|1015.4|40
1607903100000|2020-12-13 23:45:00|1020.8|1015.8|1020.9|1015.9|1021.2|1016.2|1020.6|1015.6|22
1607903400000|2020-12-13 23:50:00|1020.8|1015.8|1021.9|1016.9|1022.1|1017.1|1020.8|1015.8|36
1607903700000|2020-12-13 23:55:00|1022|1017|1022|1017|1022.5|1017.5|1021.9|1016.9|15
1607904000000|2020-12-14 00:00:00|1022.2|1017.2|1021|1016|1022.2|1017.2|1020.8|1015.8|43
1607904300000|2020-12-14 00:05:00|1020.8|1015.8|1021.2|1016.2|1021.3|1016.3|1020|1015|35
1607904600000|2020-12-14 00:10:00|1021.3|1016.3|1021.4|1016.4|1022.1|1017.1|1021|1016|41
1607904900000|2020-12-14 00:15:00|1021.5|1016.5|1021.6|1016.6|1021.8|1016.8|1021.1|1016.1|33
1607905200000|2020-12-14 00:20:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021.2|1016.2|33
1607905500000|2020-12-14 00:25:00|1021.9|1016.9|1021.3|1016.3|1022|1017|1021|1016|51
1607905800000|2020-12-14 00:30:00|1021.4|1016.4|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|17
1607906100000|2020-12-14 00:35:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020.1|1015.1|25
1607906400000|2020-12-14 00:40:00|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1020|1015|49
1607906700000|2020-12-14 00:45:00|1021|1016|1020.9|1015.9|1021|1016|1020.6|1015.6|9
1607907000000|2020-12-14 00:50:00|1021.2|1016.2|1019.1|1014.1|1021.2|1016.2|1019|1014|52
1607907300000|2020-12-14 00:55:00|1019|1014|1017.6|1012.6|1019.3|1014.3|1017.6|1012.6|79
1607907600000|2020-12-14 01:00:00|1017.3|1012.3|1016.9|1011.9|1019.5|1014.5|1016.8|1011.8|209
1607907900000|2020-12-14 01:05:00|1016.8|1011.8|1016.8|1011.8|1018|1013|1016.6|1011.6|96
1607908200000|2020-12-14 01:10:00|1016.9|1011.9|1017|1012|1018.2|1013.2|1016.4|1011.4|111
1607908500000|2020-12-14 01:15:00|1017.1|1012.1|1020|1015|1020.6|1015.6|1016.8|1011.8|127
1607908800000|2020-12-14 01:20:00|1020.1|1015.1|1021.3|1016.3|1022.1|1017.1|1019.6|1014.6|97
1607909100000|2020-12-14 01:25:00|1021.4|1016.4|1021.4|1016.4|1022.4|1017.4|1021.3|1016.3|108
1607909400000|2020-12-14 01:30:00|1021.3|1016.3|1020.7|1015.7|1021.3|1016.3|1020.2|1015.2|95
1607909700000|2020-12-14 01:35:00|1020.8|1015.8|1021.3|1016.3|1021.3|1016.3|1020.3|1015.3|91
1607910000000|2020-12-14 01:40:00|1021.1|1016.1|1020.5|1015.5|1021.4|1016.4|1019.9|1014.9|62
1607910300000|2020-12-14 01:45:00|1020.4|1015.4|1020.8|1015.8|1021|1016|1020|1015|46
1607910600000|2020-12-14 01:50:00|1020.6|1015.6|1020.1|1015.1|1021.4|1016.4|1019.8|1014.8|95
1607910900000|2020-12-14 01:55:00|1020.2|1015.2|1020.5|1015.5|1020.8|1015.8|1020|1015|32
1607911200000|2020-12-14 02:00:00|1020.7|1015.7|1020.1|1015.1|1021.2|1016.2|1019.5|1014.5|71
1607911500000|2020-12-14 02:05:00|1019.9|1014.9|1020.6|1015.6|1020.7|1015.7|1019.3|1014.3|43
1607911800000|2020-12-14 02:10:00|1020.7|1015.7|1019.7|1014.7|1020.7|1015.7|1019.6|1014.6|54
1607912100000|2020-12-14 02:15:00|1019.8|1014.8|1020.1|1015.1|1020.5|1015.5|1019.8|1014.8|50
1607912400000|2020-12-14 02:20:00|1020.2|1015.2|1020|1015|1020.6|1015.6|1019.9|1014.9|53
1607912700000|2020-12-14 02:25:00|1019.9|1014.9|1019.6|1014.6|1020.2|1015.2|1019.5|1014.5|33
1607913000000|2020-12-14 02:30:00|1019.5|1014.5|1020|1015|1020.2|1015.2|1019.2|1014.2|60
1607913300000|2020-12-14 02:35:00|1020.2|1015.2|1020.9|1015.9|1020.9|1015.9|1019.9|1014.9|51
1607913600000|2020-12-14 02:40:00|1021|1016|1021|1016|1021.2|1016.2|1020.8|1015.8|36
1607913900000|2020-12-14 02:45:00|1021.1|1016.1|1021|1016|1021.2|1016.2|1020.8|1015.8|47
1607914200000|2020-12-14 02:50:00|1021.1|1016.1|1021.5|1016.5|1021.6|1016.6|1020.8|1015.8|69
1607914500000|2020-12-14 02:55:00|1021.6|1016.6|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|19
1607914800000|2020-12-14 03:00:00|1022.2|1017.2|1022.3|1017.3|1022.9|1017.9|1022|1017|41
1607915100000|2020-12-14 03:05:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1021.6|1016.6|21
1607915400000|2020-12-14 03:10:00|1021.2|1016.2|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|50
1607915700000|2020-12-14 03:15:00|1021.1|1016.1|1022|1017|1022.3|1017.3|1020.6|1015.6|23
1607916000000|2020-12-14 03:20:00|1021.9|1016.9|1021.4|1016.4|1022.1|1017.1|1021.3|1016.3|24
1607916300000|2020-12-14 03:25:00|1021.3|1016.3|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|30
1607916600000|2020-12-14 03:30:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|17
1607916900000|2020-12-14 03:35:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|22
1607917200000|2020-12-14 03:40:00|1021.9|1016.9|1022.5|1017.5|1022.5|1017.5|1021.7|1016.7|23
1607917500000|2020-12-14 03:45:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1022.4|1017.4|7
1607917800000|2020-12-14 03:50:00|1022.5|1017.5|1022.6|1017.6|1022.9|1017.9|1022.4|1017.4|8
1607918100000|2020-12-14 03:55:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|6
1607918400000|2020-12-14 04:00:00|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1022|1017|18
1607918700000|2020-12-14 04:05:00|1022|1017|1022|1017|1022.4|1017.4|1022|1017|15
1607919000000|2020-12-14 04:10:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1607919300000|2020-12-14 04:15:00|1022.2|1017.2|1022.7|1017.7|1022.8|1017.8|1022|1017|23
1607919600000|2020-12-14 04:20:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|21
1607919900000|2020-12-14 04:25:00|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.8|1017.8|21
1607920200000|2020-12-14 04:30:00|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.8|1016.8|15
1607920500000|2020-12-14 04:35:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.4|1016.4|31
1607920800000|2020-12-14 04:40:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|6
1607921100000|2020-12-14 04:45:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|10
1607921400000|2020-12-14 04:50:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.7|1016.7|17
1607921700000|2020-12-14 04:55:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.7|1016.7|11
1607922000000|2020-12-14 05:00:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|21
1607922300000|2020-12-14 05:05:00|1021.1|1016.1|1020.7|1015.7|1021.4|1016.4|1020.7|1015.7|40
1607922600000|2020-12-14 05:10:00|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1020.3|1015.3|32
1607922900000|2020-12-14 05:15:00|1020.4|1015.4|1020.3|1015.3|1020.9|1015.9|1020.1|1015.1|48
1607923200000|2020-12-14 05:20:00|1020.2|1015.2|1020.5|1015.5|1020.7|1015.7|1020.2|1015.2|27
1607923500000|2020-12-14 05:25:00|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|7
1607923800000|2020-12-14 05:30:00|1020.1|1015.1|1020.1|1015.1|1021|1016|1019.3|1014.3|83
1607924100000|2020-12-14 05:35:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.5|1014.5|58
1607924400000|2020-12-14 05:40:00|1020|1015|1020|1015|1020.6|1015.6|1019.8|1014.8|75
1607924700000|2020-12-14 05:45:00|1019.9|1014.9|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|77
1607925000000|2020-12-14 05:50:00|1020.3|1015.3|1020.8|1015.8|1021.1|1016.1|1020.1|1015.1|31
1607925300000|2020-12-14 05:55:00|1020.9|1015.9|1020.5|1015.5|1020.9|1015.9|1020.5|1015.5|27
1607925600000|2020-12-14 06:00:00|1020.3|1015.3|1020.7|1015.7|1020.8|1015.8|1020|1015|55
1607925900000|2020-12-14 06:05:00|1020.6|1015.6|1020.1|1015.1|1020.8|1015.8|1019.9|1014.9|42
1607926200000|2020-12-14 06:10:00|1020|1015|1019.7|1014.7|1020.2|1015.2|1019.5|1014.5|51
1607926500000|2020-12-14 06:15:00|1019.5|1014.5|1020.3|1015.3|1020.4|1015.4|1019.4|1014.4|42
1607926800000|2020-12-14 06:20:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|64
1607927100000|2020-12-14 06:25:00|1020.2|1015.2|1020.6|1015.6|1021.1|1016.1|1020.2|1015.2|74
1607927400000|2020-12-14 06:30:00|1020.5|1015.5|1020.7|1015.7|1021.3|1016.3|1019.9|1014.9|77
1607927700000|2020-12-14 06:35:00|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.4|1015.4|15
1607928000000|2020-12-14 06:40:00|1020.9|1015.9|1021.2|1016.2|1021.4|1016.4|1020.8|1015.8|30
1607928300000|2020-12-14 06:45:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.3|1015.3|36
1607928600000|2020-12-14 06:50:00|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.4|1015.4|26
1607928900000|2020-12-14 06:55:00|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1020.7|1015.7|79
1607929200000|2020-12-14 07:00:00|1021.4|1016.4|1021.7|1016.7|1022.2|1017.2|1020.6|1015.6|52
1607929500000|2020-12-14 07:05:00|1021.6|1016.6|1021.2|1016.2|1021.6|1016.6|1020.6|1015.6|37
1607929800000|2020-12-14 07:10:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1020.2|1015.2|35
1607930100000|2020-12-14 07:15:00|1021.2|1016.2|1021.1|1016.1|1022.7|1017.7|1020.8|1015.8|40
1607930400000|2020-12-14 07:20:00|1021.2|1016.2|1021.3|1016.3|1021.8|1016.8|1021.1|1016.1|41
1607930700000|2020-12-14 07:25:00|1021.1|1016.1|1021.5|1016.5|1021.6|1016.6|1021.1|1016.1|19
1607931000000|2020-12-14 07:30:00|1021.6|1016.6|1021.5|1016.5|1022.4|1017.4|1021.5|1016.5|50
1607931300000|2020-12-14 07:35:00|1021.6|1016.6|1022.2|1017.2|1022.9|1017.9|1021.5|1016.5|41
1607931600000|2020-12-14 07:40:00|1022.1|1017.1|1023.5|1018.5|1024|1019|1022.1|1017.1|45
1607931900000|2020-12-14 07:45:00|1023.4|1018.4|1023.2|1018.2|1024.1|1019.1|1022.9|1017.9|53
1607932200000|2020-12-14 07:50:00|1023.4|1018.4|1021.6|1016.6|1023.7|1018.7|1021.2|1016.2|81
1607932500000|2020-12-14 07:55:00|1021.8|1016.8|1022.5|1017.5|1022.7|1017.7|1021.6|1016.6|48
1607932800000|2020-12-14 08:00:00|1022.4|1017.4|1023.7|1018.7|1024.1|1019.1|1021.8|1016.8|92
1607933100000|2020-12-14 08:05:00|1023.6|1018.6|1023.2|1018.2|1023.8|1018.8|1022.3|1017.3|93
1607933400000|2020-12-14 08:10:00|1023.3|1018.3|1024.1|1019.1|1024.2|1019.2|1023.1|1018.1|61
1607933700000|2020-12-14 08:15:00|1024.2|1019.2|1021|1016|1024.2|1019.2|1020.8|1015.8|96
1607934000000|2020-12-14 08:20:00|1020.8|1015.8|1021.1|1016.1|1021.2|1016.2|1019.5|1014.5|116
1607934300000|2020-12-14 08:25:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1019.8|1014.8|79
1607934600000|2020-12-14 08:30:00|1021.2|1016.2|1020.5|1015.5|1021.3|1016.3|1020.3|1015.3|55
1607934900000|2020-12-14 08:35:00|1020.6|1015.6|1021|1016|1021|1016|1020|1015|50
1607935200000|2020-12-14 08:40:00|1021.1|1016.1|1020.1|1015.1|1021.9|1016.9|1020.1|1015.1|108
1607935500000|2020-12-14 08:45:00|1020.2|1015.2|1021.7|1016.7|1021.9|1016.9|1019.8|1014.8|55
1607935800000|2020-12-14 08:50:00|1021.3|1016.3|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|29
1607936100000|2020-12-14 08:55:00|1019.3|1014.3|1018.8|1013.8|1019.6|1014.6|1018.7|1013.7|68
1607936400000|2020-12-14 09:00:00|1018.7|1013.7|1018.3|1013.3|1019.1|1014.1|1017.9|1012.9|57
1607936700000|2020-12-14 09:05:00|1018.5|1013.5|1017.4|1012.4|1018.5|1013.5|1017.3|1012.3|41
1607937000000|2020-12-14 09:10:00|1017.2|1012.2|1018.2|1013.2|1018.4|1013.4|1017.2|1012.2|52
1607937300000|2020-12-14 09:15:00|1018.4|1013.4|1019.1|1014.1|1019.2|1014.2|1018.1|1013.1|51
1607937600000|2020-12-14 09:20:00|1019.2|1014.2|1019.6|1014.6|1019.6|1014.6|1018.6|1013.6|59
1607937900000|2020-12-14 09:25:00|1019.7|1014.7|1020.8|1015.8|1021.4|1016.4|1019.4|1014.4|79
1607938200000|2020-12-14 09:30:00|1020.7|1015.7|1020.4|1015.4|1021.3|1016.3|1020|1015|63
1607938500000|2020-12-14 09:35:00|1020.3|1015.3|1021.3|1016.3|1021.5|1016.5|1020.1|1015.1|60
1607938800000|2020-12-14 09:40:00|1021.2|1016.2|1020.1|1015.1|1021.2|1016.2|1019.7|1014.7|43
1607939100000|2020-12-14 09:45:00|1020|1015|1019.8|1014.8|1020.1|1015.1|1019|1014|37
1607939400000|2020-12-14 09:50:00|1019.7|1014.7|1020|1015|1020.2|1015.2|1019.7|1014.7|34
1607939700000|2020-12-14 09:55:00|1020.1|1015.1|1019.8|1014.8|1020.4|1015.4|1019.5|1014.5|19
1607940000000|2020-12-14 10:00:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1018.4|1013.4|59
1607940300000|2020-12-14 10:05:00|1018.9|1013.9|1019|1014|1019.5|1014.5|1018.8|1013.8|33
1607940600000|2020-12-14 10:10:00|1019.1|1014.1|1019.6|1014.6|1019.8|1014.8|1019|1014|49
1607940900000|2020-12-14 10:15:00|1019.5|1014.5|1018.6|1013.6|1019.6|1014.6|1018.5|1013.5|47
1607941200000|2020-12-14 10:20:00|1018.7|1013.7|1018.3|1013.3|1018.9|1013.9|1017.6|1012.6|47
1607941500000|2020-12-14 10:25:00|1018.2|1013.2|1015.7|1010.7|1018.4|1013.4|1014.5|1009.5|60
1607941800000|2020-12-14 10:30:00|1015.6|1010.6|1016.5|1011.5|1017.5|1012.5|1015.3|1010.3|137
1607942100000|2020-12-14 10:35:00|1016.6|1011.6|1019.2|1014.2|1019.3|1014.3|1016.6|1011.6|58
1607942400000|2020-12-14 10:40:00|1019|1014|1019.1|1014.1|1019.9|1014.9|1018.6|1013.6|68
1607942700000|2020-12-14 10:45:00|1019|1014|1019.7|1014.7|1019.7|1014.7|1018.6|1013.6|48
1607943000000|2020-12-14 10:50:00|1019.6|1014.6|1019.2|1014.2|1019.7|1014.7|1018.3|1013.3|48
1607943300000|2020-12-14 10:55:00|1018.6|1013.6|1019.3|1014.3|1019.8|1014.8|1018.6|1013.6|34
1607943600000|2020-12-14 11:00:00|1019.5|1014.5|1020|1015|1020.7|1015.7|1018.7|1013.7|85
1607943900000|2020-12-14 11:05:00|1019.8|1014.8|1019.9|1014.9|1020.6|1015.6|1019.7|1014.7|72
1607944200000|2020-12-14 11:10:00|1019.8|1014.8|1020|1015|1020.5|1015.5|1019.3|1014.3|60
1607944500000|2020-12-14 11:15:00|1019.9|1014.9|1019.3|1014.3|1020.2|1015.2|1018.1|1013.1|44
1607944800000|2020-12-14 11:20:00|1019.2|1014.2|1019.3|1014.3|1020|1015|1019.1|1014.1|31
1607945100000|2020-12-14 11:25:00|1019.2|1014.2|1020.1|1015.1|1020.3|1015.3|1019.2|1014.2|70
1607945400000|2020-12-14 11:30:00|1019.9|1014.9|1019.9|1014.9|1020.6|1015.6|1019.5|1014.5|40
1607945700000|2020-12-14 11:35:00|1019.8|1014.8|1021.7|1016.7|1022|1017|1019.8|1014.8|56
1607946000000|2020-12-14 11:40:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.4|1016.4|59
1607946300000|2020-12-14 11:45:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.6|1016.6|41
1607946600000|2020-12-14 11:50:00|1022.1|1017.1|1022.7|1017.7|1024|1019|1021.8|1016.8|65
1607946900000|2020-12-14 11:55:00|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|48
1607947200000|2020-12-14 12:00:00|1021.9|1016.9|1023|1018|1023.1|1018.1|1021.6|1016.6|42
1607947500000|2020-12-14 12:05:00|1022.9|1017.9|1023.8|1018.8|1024|1019|1022.9|1017.9|53
1607947800000|2020-12-14 12:10:00|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1022.9|1017.9|36
1607948100000|2020-12-14 12:15:00|1023.6|1018.6|1023.1|1018.1|1023.6|1018.6|1022.7|1017.7|55
1607948400000|2020-12-14 12:20:00|1023|1018|1023.7|1018.7|1023.9|1018.9|1023|1018|51
1607948700000|2020-12-14 12:25:00|1023.8|1018.8|1025.2|1020.2|1025.5|1020.5|1023.7|1018.7|49
1607949000000|2020-12-14 12:30:00|1024.9|1019.9|1027.2|1022.2|1027.2|1022.2|1024.9|1019.9|67
1607949300000|2020-12-14 12:35:00|1027.3|1022.3|1029.4|1024.4|1029.4|1024.4|1026.8|1021.8|92
1607949600000|2020-12-14 12:40:00|1029.3|1024.3|1028.6|1023.6|1029.3|1024.3|1027.9|1022.9|64
1607949900000|2020-12-14 12:45:00|1028.3|1023.3|1027.7|1022.7|1028.6|1023.6|1027.4|1022.4|51
1607950200000|2020-12-14 12:50:00|1027.8|1022.8|1027.6|1022.6|1028.3|1023.3|1027.2|1022.2|64
1607950500000|2020-12-14 12:55:00|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1026.4|1021.4|82
1607950800000|2020-12-14 13:00:00|1027.7|1022.7|1028.3|1023.3|1029.1|1024.1|1026.7|1021.7|154
1607951100000|2020-12-14 13:05:00|1028.1|1023.1|1026.8|1021.8|1028.9|1023.9|1026.8|1021.8|113
1607951400000|2020-12-14 13:10:00|1026.6|1021.6|1024.8|1019.8|1026.8|1021.8|1024|1019|119
1607951700000|2020-12-14 13:15:00|1024.6|1019.6|1025.6|1020.6|1026.2|1021.2|1024.2|1019.2|173
1607952000000|2020-12-14 13:20:00|1026.6|1021.6|1026.4|1021.4|1027.5|1022.5|1023.2|1018.2|192
1607952300000|2020-12-14 13:25:00|1026.6|1021.6|1025.7|1020.7|1027.4|1022.4|1025.2|1020.2|128
1607952600000|2020-12-14 13:30:00|1025.9|1020.9|1024.3|1019.3|1027|1022|1023.1|1018.1|149
1607952900000|2020-12-14 13:35:00|1024.1|1019.1|1024.1|1019.1|1024.9|1019.9|1023.7|1018.7|102
1607953200000|2020-12-14 13:40:00|1024|1019|1023.3|1018.3|1024.7|1019.7|1023.1|1018.1|110
1607953500000|2020-12-14 13:45:00|1023.4|1018.4|1027.2|1022.2|1027.5|1022.5|1023.4|1018.4|133
1607953800000|2020-12-14 13:50:00|1027.3|1022.3|1027.8|1022.8|1028.4|1023.4|1026.7|1021.7|137
1607954100000|2020-12-14 13:55:00|1027.9|1022.9|1029.9|1024.9|1030.4|1025.4|1027.9|1022.9|170
1607954400000|2020-12-14 14:00:00|1030|1025|1029.5|1024.5|1030.4|1025.4|1027.9|1022.9|196
1607954700000|2020-12-14 14:05:00|1029.6|1024.6|1024.1|1019.1|1029.8|1024.8|1023.9|1018.9|200
1607955000000|2020-12-14 14:10:00|1024.3|1019.3|1027.1|1022.1|1027.2|1022.2|1023.8|1018.8|104
1607955300000|2020-12-14 14:15:00|1027|1022|1025.8|1020.8|1027|1022|1024.3|1019.3|134
1607955600000|2020-12-14 14:20:00|1025.7|1020.7|1026.6|1021.6|1027|1022|1024.7|1019.7|99
1607955900000|2020-12-14 14:25:00|1026.5|1021.5|1025.6|1020.6|1026.6|1021.6|1024.1|1019.1|108
1607956200000|2020-12-14 14:30:00|1025.7|1020.7|1025.6|1020.6|1027.1|1022.1|1024.1|1019.1|264
1607956500000|2020-12-14 14:35:00|1025.2|1020.2|1025.5|1020.5|1027|1022|1024.4|1019.4|229
1607956800000|2020-12-14 14:40:00|1025.6|1020.6|1029.3|1024.3|1029.7|1024.7|1025.4|1020.4|210
1607957100000|2020-12-14 14:45:00|1029.5|1024.5|1029|1024|1029.7|1024.7|1027.4|1022.4|166
1607957400000|2020-12-14 14:50:00|1028.7|1023.7|1028.8|1023.8|1029.6|1024.6|1027.1|1022.1|175
1607957700000|2020-12-14 14:55:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1027.1|1022.1|132
1607958000000|2020-12-14 15:00:00|1028.6|1023.6|1027.1|1022.1|1028.7|1023.7|1025.5|1020.5|140
1607958300000|2020-12-14 15:05:00|1026.9|1021.9|1023.2|1018.2|1027.1|1022.1|1023.2|1018.2|145
1607958600000|2020-12-14 15:10:00|1023.6|1018.6|1020.8|1015.8|1024.2|1019.2|1020.7|1015.7|154
1607958900000|2020-12-14 15:15:00|1020.9|1015.9|1018.1|1013.1|1021.1|1016.1|1017.9|1012.9|154
1607959200000|2020-12-14 15:20:00|1018|1013|1018.8|1013.8|1019.2|1014.2|1015.5|1010.5|217
1607959500000|2020-12-14 15:25:00|1019|1014|1019.4|1014.4|1020.9|1015.9|1018.5|1013.5|123
1607959800000|2020-12-14 15:30:00|1019.3|1014.3|1017.5|1012.5|1019.6|1014.6|1015.6|1010.6|134
1607960100000|2020-12-14 15:35:00|1017.7|1012.7|1017.9|1012.9|1018|1013|1016.6|1011.6|140
1607960400000|2020-12-14 15:40:00|1017.8|1012.8|1017.6|1012.6|1019.2|1014.2|1017.4|1012.4|131
1607960700000|2020-12-14 15:45:00|1017.5|1012.5|1013.3|1008.3|1018.3|1013.3|1011|1006|226
1607961000000|2020-12-14 15:50:00|1013.5|1008.5|1012.3|1007.3|1014|1009|1009.7|1004.7|152
1607961300000|2020-12-14 15:55:00|1012.1|1007.1|1009.2|1004.2|1012.6|1007.6|1008.9|1003.9|160
1607961600000|2020-12-14 16:00:00|1009.3|1004.3|1008.6|1003.6|1011.3|1006.3|1007.2|1002.2|205
1607961900000|2020-12-14 16:05:00|1008.4|1003.4|1005.9|1000.9|1008.6|1003.6|1005.9|1000.9|86
1607962200000|2020-12-14 16:10:00|1005.8|1000.8|1008.9|1003.9|1009.7|1004.7|1005.8|1000.8|157
1607962500000|2020-12-14 16:15:00|1008.8|1003.8|1008.4|1003.4|1009.1|1004.1|1005.8|1000.8|142
1607962800000|2020-12-14 16:20:00|1008.6|1003.6|1009|1004|1009.5|1004.5|1005.9|1000.9|91
1607963100000|2020-12-14 16:25:00|1008.9|1003.9|1006.2|1001.2|1008.9|1003.9|1006.2|1001.2|93
1607963400000|2020-12-14 16:30:00|1005.9|1000.9|1003.4|998.4|1006.4|1001.4|1002.2|997.2|148
1607963700000|2020-12-14 16:35:00|1003.5|998.5|1002.5|997.5|1003.9|998.9|1002|997|127
1607964000000|2020-12-14 16:40:00|1002.8|997.8|1005.9|1000.9|1005.9|1000.9|1001.8|996.8|134
1607964300000|2020-12-14 16:45:00|1005.7|1000.7|1008|1003|1008.4|1003.4|1005.3|1000.3|102
1607964600000|2020-12-14 16:50:00|1008.1|1003.1|1008.7|1003.7|1009.9|1004.9|1007.6|1002.6|71
1607964900000|2020-12-14 16:55:00|1008.6|1003.6|1008.8|1003.8|1009.5|1004.5|1007.7|1002.7|78
1607965200000|2020-12-14 17:00:00|1008.7|1003.7|1010.8|1005.8|1011|1006|1008.5|1003.5|76
1607965500000|2020-12-14 17:05:00|1010.6|1005.6|1012.6|1007.6|1012.7|1007.7|1010.4|1005.4|62
1607965800000|2020-12-14 17:10:00|1012.7|1007.7|1012.5|1007.5|1012.8|1007.8|1012.1|1007.1|79
1607966100000|2020-12-14 17:15:00|1012.3|1007.3|1012.7|1007.7|1012.9|1007.9|1011.4|1006.4|45
1607966400000|2020-12-14 17:20:00|1012.6|1007.6|1013.7|1008.7|1014|1009|1012.6|1007.6|53
1607966700000|2020-12-14 17:25:00|1013.4|1008.4|1015.1|1010.1|1015.2|1010.2|1013.1|1008.1|44
1607967000000|2020-12-14 17:30:00|1015.2|1010.2|1015.3|1010.3|1015.5|1010.5|1014.3|1009.3|50
1607967300000|2020-12-14 17:35:00|1015.4|1010.4|1015.7|1010.7|1016.5|1011.5|1015.3|1010.3|61
1607967600000|2020-12-14 17:40:00|1015.6|1010.6|1015|1010|1015.6|1010.6|1014.3|1009.3|73
1607967900000|2020-12-14 17:45:00|1014.8|1009.8|1014.2|1009.2|1016.2|1011.2|1014|1009|73
1607968200000|2020-12-14 17:50:00|1014.4|1009.4|1014.3|1009.3|1014.8|1009.8|1013.6|1008.6|67
1607968500000|2020-12-14 17:55:00|1014.4|1009.4|1013.7|1008.7|1014.5|1009.5|1013.1|1008.1|80
1607968800000|2020-12-14 18:00:00|1013.6|1008.6|1012|1007|1013.6|1008.6|1011.9|1006.9|47
1607969100000|2020-12-14 18:05:00|1012.1|1007.1|1011.2|1006.2|1012.5|1007.5|1011.1|1006.1|66
1607969400000|2020-12-14 18:10:00|1011.1|1006.1|1011.3|1006.3|1011.4|1006.4|1010.3|1005.3|76
1607969700000|2020-12-14 18:15:00|1011.2|1006.2|1012.1|1007.1|1012.1|1007.1|1011|1006|52
1607970000000|2020-12-14 18:20:00|1012|1007|1011.4|1006.4|1012.4|1007.4|1011.4|1006.4|24
1607970300000|2020-12-14 18:25:00|1011.3|1006.3|1011.1|1006.1|1011.9|1006.9|1011.1|1006.1|44
1607970600000|2020-12-14 18:30:00|1011.3|1006.3|1011.2|1006.2|1011.9|1006.9|1011.1|1006.1|53
1607970900000|2020-12-14 18:35:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1010.8|1005.8|26
1607971200000|2020-12-14 18:40:00|1011.5|1006.5|1012.3|1007.3|1012.9|1007.9|1011.5|1006.5|32
1607971500000|2020-12-14 18:45:00|1012.2|1007.2|1011.3|1006.3|1012.3|1007.3|1011|1006|51
1607971800000|2020-12-14 18:50:00|1011.2|1006.2|1011.8|1006.8|1012.5|1007.5|1010.7|1005.7|47
1607972100000|2020-12-14 18:55:00|1012|1007|1012.2|1007.2|1012.9|1007.9|1012|1007|21
1607972400000|2020-12-14 19:00:00|1012.4|1007.4|1013.7|1008.7|1013.7|1008.7|1012.3|1007.3|22
1607972700000|2020-12-14 19:05:00|1013.5|1008.5|1013.4|1008.4|1013.9|1008.9|1013.4|1008.4|21
1607973000000|2020-12-14 19:10:00|1013.7|1008.7|1013.5|1008.5|1014|1009|1013.4|1008.4|20
1607973300000|2020-12-14 19:15:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|11
1607973600000|2020-12-14 19:20:00|1013.5|1008.5|1013.5|1008.5|1013.8|1008.8|1013.3|1008.3|20
1607973900000|2020-12-14 19:25:00|1013.4|1008.4|1013.4|1008.4|1013.6|1008.6|1013.3|1008.3|6
1607974200000|2020-12-14 19:30:00|1013.6|1008.6|1013.3|1008.3|1014.9|1009.9|1013.3|1008.3|79
1607974500000|2020-12-14 19:35:00|1013.5|1008.5|1012.2|1007.2|1013.6|1008.6|1012.2|1007.2|57
1607974800000|2020-12-14 19:40:00|1012.4|1007.4|1012.2|1007.2|1012.9|1007.9|1012.1|1007.1|42
1607975100000|2020-12-14 19:45:00|1012.1|1007.1|1011.7|1006.7|1012.2|1007.2|1011.5|1006.5|32
1607975400000|2020-12-14 19:50:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|33
1607975700000|2020-12-14 19:55:00|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.2|1006.2|27
1607976000000|2020-12-14 20:00:00|1012.2|1007.2|1011.1|1006.1|1012.5|1007.5|1011|1006|41
1607976300000|2020-12-14 20:05:00|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.6|1005.6|33
1607976600000|2020-12-14 20:10:00|1010.7|1005.7|1011|1006|1011.4|1006.4|1010.7|1005.7|28
1607976900000|2020-12-14 20:15:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.5|1005.5|49
1607977200000|2020-12-14 20:20:00|1010.6|1005.6|1011.1|1006.1|1011.2|1006.2|1010.4|1005.4|54
1607977500000|2020-12-14 20:25:00|1011.2|1006.2|1011.5|1006.5|1012|1007|1011.1|1006.1|110
1607977800000|2020-12-14 20:30:00|1011.4|1006.4|1011|1006|1011.8|1006.8|1010.9|1005.9|59
1607978100000|2020-12-14 20:35:00|1010.9|1005.9|1010.5|1005.5|1011.1|1006.1|1010.5|1005.5|80
1607978400000|2020-12-14 20:40:00|1010.6|1005.6|1010.5|1005.5|1010.8|1005.8|1010.4|1005.4|29
1607978700000|2020-12-14 20:45:00|1010.6|1005.6|1010.8|1005.8|1011|1006|1010.4|1005.4|37
1607979000000|2020-12-14 20:50:00|1010.7|1005.7|1011.6|1006.6|1011.6|1006.6|1010.2|1005.2|28
1607979300000|2020-12-14 20:55:00|1011.7|1006.7|1011.1|1006.1|1012.1|1007.1|1010.9|1005.9|94
1607979600000|2020-12-14 21:00:00|1011.3|1006.3|1012.3|1007.3|1012.3|1007.3|1011.3|1006.3|25
1607979900000|2020-12-14 21:05:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1011.8|1006.8|16
1607980200000|2020-12-14 21:10:00|1012.1|1007.1|1012.7|1007.7|1013.3|1008.3|1012|1007|19
1607980500000|2020-12-14 21:15:00|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|11
1607980800000|2020-12-14 21:20:00|1012.8|1007.8|1013|1008|1013|1008|1012.8|1007.8|3
1607981100000|2020-12-14 21:25:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1012.3|1007.3|31
1607981400000|2020-12-14 21:30:00|1013|1008|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|20
1607981700000|2020-12-14 21:35:00|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.3|1007.3|10
1607982000000|2020-12-14 21:40:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|8
1607982300000|2020-12-14 21:45:00|1012.5|1007.5|1011.3|1006.3|1012.7|1007.7|1011.1|1006.1|43
1607982600000|2020-12-14 21:50:00|1011.7|1006.7|1011.8|1006.8|1012|1007|1011.5|1006.5|11
1607982900000|2020-12-14 21:55:00|1011.6|1006.6|1016.1|1003.4|1016.2|1006.8|1011.6|1002.5|40
1607986800000|2020-12-14 23:00:00|1019.3|1001.3|1013.2|1008.2|1021.1|1008.5|1013.2|1000.5|23
1607987100000|2020-12-14 23:05:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.6|1007.6|11
1607987400000|2020-12-14 23:10:00|1012.8|1007.8|1013.2|1008.2|1013.7|1008.7|1012.7|1007.7|21
1607987700000|2020-12-14 23:15:00|1013.1|1008.1|1014.3|1009.3|1014.8|1009.8|1013|1008|27
1607988000000|2020-12-14 23:20:00|1014.4|1009.4|1014|1009|1014.6|1009.6|1013.8|1008.8|18
1607988300000|2020-12-14 23:25:00|1013.9|1008.9|1013.1|1008.1|1013.9|1008.9|1012.2|1007.2|27
1607988600000|2020-12-14 23:30:00|1013.4|1008.4|1013.5|1008.5|1014.1|1009.1|1013.2|1008.2|30
1607988900000|2020-12-14 23:35:00|1013.4|1008.4|1011.9|1006.9|1013.4|1008.4|1011.3|1006.3|48
1607989200000|2020-12-14 23:40:00|1011.7|1006.7|1010.8|1005.8|1012|1007|1010.6|1005.6|43
1607989500000|2020-12-14 23:45:00|1011|1006|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|33
1607989800000|2020-12-14 23:50:00|1010.4|1005.4|1011.2|1006.2|1011.3|1006.3|1010|1005|52
1607990100000|2020-12-14 23:55:00|1011.1|1006.1|1011.2|1006.2|1012|1007|1011.1|1006.1|14
1607990400000|2020-12-15 00:00:00|1011.3|1006.3|1010.8|1005.8|1012.3|1007.3|1010.6|1005.6|44
1607990700000|2020-12-15 00:05:00|1010.7|1005.7|1010.8|1005.8|1011|1006|1009.9|1004.9|42
1607991000000|2020-12-15 00:10:00|1011|1006|1010.1|1005.1|1011.2|1006.2|1010|1005|25
1607991300000|2020-12-15 00:15:00|1009.9|1004.9|1009.8|1004.8|1010.1|1005.1|1009.7|1004.7|25
1607991600000|2020-12-15 00:20:00|1009.9|1004.9|1011.5|1006.5|1011.5|1006.5|1009.9|1004.9|66
1607991900000|2020-12-15 00:25:00|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1010.9|1005.9|47
1607992200000|2020-12-15 00:30:00|1011.2|1006.2|1010.2|1005.2|1011.3|1006.3|1010.2|1005.2|27
1607992500000|2020-12-15 00:35:00|1010.3|1005.3|1010.1|1005.1|1010.6|1005.6|1009.9|1004.9|18
1607992800000|2020-12-15 00:40:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1009.6|1004.6|36
1607993100000|2020-12-15 00:45:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.9|1004.9|12
1607993400000|2020-12-15 00:50:00|1010.3|1005.3|1010.8|1005.8|1010.9|1005.9|1010.1|1005.1|52
1607993700000|2020-12-15 00:55:00|1010.7|1005.7|1010.7|1005.7|1011|1006|1010.3|1005.3|17
1607994000000|2020-12-15 01:00:00|1010.9|1005.9|1010.8|1005.8|1011.9|1006.9|1010.4|1005.4|180
1607994300000|2020-12-15 01:05:00|1010.9|1005.9|1010.3|1005.3|1011.4|1006.4|1010.1|1005.1|138
1607994600000|2020-12-15 01:10:00|1010.4|1005.4|1010.6|1005.6|1011.2|1006.2|1010.1|1005.1|79
1607994900000|2020-12-15 01:15:00|1010.5|1005.5|1011.4|1006.4|1011.4|1006.4|1010.3|1005.3|74
1607995200000|2020-12-15 01:20:00|1011.1|1006.1|1010.2|1005.2|1011.6|1006.6|1007.4|1002.4|110
1607995500000|2020-12-15 01:25:00|1010|1005|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|35
1607995800000|2020-12-15 01:30:00|1010.1|1005.1|1010|1005|1010.2|1005.2|1009.6|1004.6|51
1607996100000|2020-12-15 01:35:00|1009.8|1004.8|1009.3|1004.3|1010.3|1005.3|1009.3|1004.3|67
1607996400000|2020-12-15 01:40:00|1009.2|1004.2|1008.4|1003.4|1009.9|1004.9|1008.3|1003.3|105
1607996700000|2020-12-15 01:45:00|1008.2|1003.2|1007.1|1002.1|1008.2|1003.2|1005.9|1000.9|71
1607997000000|2020-12-15 01:50:00|1007|1002|1007.2|1002.2|1007.3|1002.3|1006.4|1001.4|55
1607997300000|2020-12-15 01:55:00|1007.1|1002.1|1009.8|1004.8|1010.1|1005.1|1007.1|1002.1|61
1607997600000|2020-12-15 02:00:00|1009.7|1004.7|1010.9|1005.9|1011|1006|1009.3|1004.3|66
1607997900000|2020-12-15 02:05:00|1010.8|1005.8|1010.8|1005.8|1011|1006|1010.1|1005.1|58
1607998200000|2020-12-15 02:10:00|1010.6|1005.6|1010|1005|1010.7|1005.7|1009.5|1004.5|76
1607998500000|2020-12-15 02:15:00|1010.1|1005.1|1010.5|1005.5|1011|1006|1009.8|1004.8|40
1607998800000|2020-12-15 02:20:00|1010.6|1005.6|1009.2|1004.2|1010.6|1005.6|1008.7|1003.7|55
1607999100000|2020-12-15 02:25:00|1009.1|1004.1|1009.9|1004.9|1009.9|1004.9|1009|1004|53
1607999400000|2020-12-15 02:30:00|1009.8|1004.8|1011.2|1006.2|1011.4|1006.4|1009.7|1004.7|88
1607999700000|2020-12-15 02:35:00|1011.1|1006.1|1012.1|1007.1|1012.3|1007.3|1011|1006|47
1608000000000|2020-12-15 02:40:00|1012.2|1007.2|1012|1007|1012.3|1007.3|1011.9|1006.9|48
1608000300000|2020-12-15 02:45:00|1012.1|1007.1|1012.9|1007.9|1013.3|1008.3|1011.8|1006.8|87
1608000600000|2020-12-15 02:50:00|1013|1008|1013|1008|1013.7|1008.7|1012.8|1007.8|58
1608000900000|2020-12-15 02:55:00|1013.1|1008.1|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|55
1608001200000|2020-12-15 03:00:00|1012.5|1007.5|1013.9|1008.9|1013.9|1008.9|1012.4|1007.4|41
1608001500000|2020-12-15 03:05:00|1014|1009|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|62
1608001800000|2020-12-15 03:10:00|1013.8|1008.8|1013.4|1008.4|1013.9|1008.9|1013.1|1008.1|32
1608002100000|2020-12-15 03:15:00|1013.3|1008.3|1012.6|1007.6|1013.3|1008.3|1012.6|1007.6|24
1608002400000|2020-12-15 03:20:00|1012.5|1007.5|1012.4|1007.4|1012.9|1007.9|1012.2|1007.2|36
1608002700000|2020-12-15 03:25:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|33
1608003000000|2020-12-15 03:30:00|1012.3|1007.3|1012.5|1007.5|1012.8|1007.8|1012.3|1007.3|26
1608003300000|2020-12-15 03:35:00|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.2|1007.2|22
1608003600000|2020-12-15 03:40:00|1012.2|1007.2|1013.3|1008.3|1013.3|1008.3|1011.9|1006.9|37
1608003900000|2020-12-15 03:45:00|1013.1|1008.1|1012.7|1007.7|1013.7|1008.7|1012.5|1007.5|35
1608004200000|2020-12-15 03:50:00|1013|1008|1013.5|1008.5|1013.7|1008.7|1012.7|1007.7|39
1608004500000|2020-12-15 03:55:00|1013.6|1008.6|1012.1|1007.1|1013.7|1008.7|1012.1|1007.1|20
1608004800000|2020-12-15 04:00:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|7
1608005100000|2020-12-15 04:05:00|1012.2|1007.2|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|31
1608005400000|2020-12-15 04:10:00|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.1|1007.1|9
1608005700000|2020-12-15 04:15:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|13
1608006000000|2020-12-15 04:20:00|1012|1007|1011.3|1006.3|1012.1|1007.1|1011|1006|29
1608006300000|2020-12-15 04:25:00|1011.2|1006.2|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|6
1608006600000|2020-12-15 04:30:00|1011.3|1006.3|1011.4|1006.4|1012|1007|1011.3|1006.3|17
1608006900000|2020-12-15 04:35:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011|1006|5
1608007200000|2020-12-15 04:40:00|1011.5|1006.5|1011|1006|1011.7|1006.7|1011|1006|21
1608007500000|2020-12-15 04:45:00|1011.2|1006.2|1011.8|1006.8|1011.8|1006.8|1010.9|1005.9|25
1608007800000|2020-12-15 04:50:00|1011.6|1006.6|1012.1|1007.1|1012.2|1007.2|1011.3|1006.3|21
1608008100000|2020-12-15 04:55:00|1012.2|1007.2|1011.7|1006.7|1012.4|1007.4|1011.1|1006.1|54
1608008400000|2020-12-15 05:00:00|1011.8|1006.8|1013|1008|1013.1|1008.1|1011.8|1006.8|10
1608008700000|2020-12-15 05:05:00|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.6|1007.6|24
1608009000000|2020-12-15 05:10:00|1013|1008|1013.2|1008.2|1013.3|1008.3|1012.9|1007.9|28
1608009300000|2020-12-15 05:15:00|1013|1008|1012.7|1007.7|1013.2|1008.2|1012.4|1007.4|21
1608009600000|2020-12-15 05:20:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1012.5|1007.5|16
1608009900000|2020-12-15 05:25:00|1012.6|1007.6|1011.7|1006.7|1012.7|1007.7|1011.4|1006.4|41
1608010200000|2020-12-15 05:30:00|1011.8|1006.8|1013.5|1008.5|1013.5|1008.5|1011.8|1006.8|112
1608010500000|2020-12-15 05:35:00|1013.4|1008.4|1015.2|1010.2|1015.3|1010.3|1012.9|1007.9|71
1608010800000|2020-12-15 05:40:00|1015.3|1010.3|1014.7|1009.7|1015.3|1010.3|1014.3|1009.3|99
1608011100000|2020-12-15 05:45:00|1014.8|1009.8|1015.5|1010.5|1015.7|1010.7|1014.5|1009.5|111
1608011400000|2020-12-15 05:50:00|1015.4|1010.4|1015.9|1010.9|1016.7|1011.7|1015.4|1010.4|88
1608011700000|2020-12-15 05:55:00|1015.8|1010.8|1015.1|1010.1|1016.2|1011.2|1014.9|1009.9|54
1608012000000|2020-12-15 06:00:00|1015.2|1010.2|1015|1010|1015.4|1010.4|1014.5|1009.5|68
1608012300000|2020-12-15 06:05:00|1015.1|1010.1|1015|1010|1015.3|1010.3|1013.8|1008.8|77
1608012600000|2020-12-15 06:10:00|1014.9|1009.9|1015.7|1010.7|1015.9|1010.9|1014.5|1009.5|69
1608012900000|2020-12-15 06:15:00|1015.9|1010.9|1016.3|1011.3|1016.8|1011.8|1015.7|1010.7|30
1608013200000|2020-12-15 06:20:00|1016.2|1011.2|1016.7|1011.7|1016.9|1011.9|1016|1011|67
1608013500000|2020-12-15 06:25:00|1016.3|1011.3|1015.4|1010.4|1016.7|1011.7|1015.3|1010.3|36
1608013800000|2020-12-15 06:30:00|1015.7|1010.7|1016.7|1011.7|1016.7|1011.7|1015.7|1010.7|31
1608014100000|2020-12-15 06:35:00|1016.4|1011.4|1016.8|1011.8|1017|1012|1016.3|1011.3|38
1608014400000|2020-12-15 06:40:00|1016.6|1011.6|1016.8|1011.8|1016.9|1011.9|1016.4|1011.4|30
1608014700000|2020-12-15 06:45:00|1016.7|1011.7|1016.8|1011.8|1017|1012|1016.6|1011.6|40
1608015000000|2020-12-15 06:50:00|1016.6|1011.6|1016.9|1011.9|1017.1|1012.1|1016.5|1011.5|68
1608015300000|2020-12-15 06:55:00|1017|1012|1017|1012|1017.2|1012.2|1016.6|1011.6|38
1608015600000|2020-12-15 07:00:00|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016|1011|55
1608015900000|2020-12-15 07:05:00|1016.5|1011.5|1017.3|1012.3|1017.3|1012.3|1016.2|1011.2|56
1608016200000|2020-12-15 07:10:00|1016.9|1011.9|1016.8|1011.8|1017.6|1012.6|1016.6|1011.6|46
1608016500000|2020-12-15 07:15:00|1016.9|1011.9|1017.5|1012.5|1017.8|1012.8|1016.9|1011.9|61
1608016800000|2020-12-15 07:20:00|1017.6|1012.6|1017.5|1012.5|1018.1|1013.1|1017.4|1012.4|28
1608017100000|2020-12-15 07:25:00|1017.6|1012.6|1017.7|1012.7|1017.8|1012.8|1017.1|1012.1|58
1608017400000|2020-12-15 07:30:00|1017.6|1012.6|1017.7|1012.7|1018.3|1013.3|1017.1|1012.1|73
1608017700000|2020-12-15 07:35:00|1017.6|1012.6|1019.4|1014.4|1019.7|1014.7|1017.6|1012.6|58
1608018000000|2020-12-15 07:40:00|1019.5|1014.5|1019.7|1014.7|1020|1015|1019|1014|44
1608018300000|2020-12-15 07:45:00|1019.8|1014.8|1020|1015|1020.3|1015.3|1019.7|1014.7|51
1608018600000|2020-12-15 07:50:00|1020.1|1015.1|1019|1014|1020.2|1015.2|1018.7|1013.7|42
1608018900000|2020-12-15 07:55:00|1018.9|1013.9|1018.3|1013.3|1019.2|1014.2|1017.8|1012.8|64
1608019200000|2020-12-15 08:00:00|1018.4|1013.4|1017.8|1012.8|1019|1014|1016.7|1011.7|65
1608019500000|2020-12-15 08:05:00|1017.9|1012.9|1015.5|1010.5|1018.1|1013.1|1015.3|1010.3|103
1608019800000|2020-12-15 08:10:00|1015.4|1010.4|1018.1|1013.1|1018.3|1013.3|1015.3|1010.3|84
1608020100000|2020-12-15 08:15:00|1018.3|1013.3|1018.8|1013.8|1018.8|1013.8|1017.2|1012.2|83
1608020400000|2020-12-15 08:20:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1017.6|1012.6|66
1608020700000|2020-12-15 08:25:00|1018.2|1013.2|1017.4|1012.4|1018.3|1013.3|1016.6|1011.6|65
1608021000000|2020-12-15 08:30:00|1017.5|1012.5|1019.9|1014.9|1020.2|1015.2|1017.5|1012.5|96
1608021300000|2020-12-15 08:35:00|1020|1015|1020.3|1015.3|1021.1|1016.1|1019.9|1014.9|65
1608021600000|2020-12-15 08:40:00|1020.2|1015.2|1018.5|1013.5|1020.5|1015.5|1018.5|1013.5|55
1608021900000|2020-12-15 08:45:00|1018.6|1013.6|1019.5|1014.5|1019.9|1014.9|1018.2|1013.2|70
1608022200000|2020-12-15 08:50:00|1019.3|1014.3|1020.3|1015.3|1020.5|1015.5|1018.9|1013.9|77
1608022500000|2020-12-15 08:55:00|1020.5|1015.5|1020.4|1015.4|1021.1|1016.1|1020|1015|70
1608022800000|2020-12-15 09:00:00|1020.3|1015.3|1020.3|1015.3|1020.7|1015.7|1020.2|1015.2|58
1608023100000|2020-12-15 09:05:00|1020.4|1015.4|1020|1015|1020.4|1015.4|1018.8|1013.8|43
1608023400000|2020-12-15 09:10:00|1020.2|1015.2|1019.5|1014.5|1020.4|1015.4|1019.3|1014.3|55
1608023700000|2020-12-15 09:15:00|1019.6|1014.6|1021|1016|1021.7|1016.7|1019.5|1014.5|59
1608024000000|2020-12-15 09:20:00|1020.9|1015.9|1021.3|1016.3|1021.6|1016.6|1020.8|1015.8|80
1608024300000|2020-12-15 09:25:00|1021.4|1016.4|1022.1|1017.1|1022.1|1017.1|1021.3|1016.3|61
1608024600000|2020-12-15 09:30:00|1022|1017|1021.8|1016.8|1022.2|1017.2|1021.5|1016.5|74
1608024900000|2020-12-15 09:35:00|1021.6|1016.6|1021.2|1016.2|1021.7|1016.7|1020.8|1015.8|55
1608025200000|2020-12-15 09:40:00|1021.3|1016.3|1022.5|1017.5|1022.7|1017.7|1020.9|1015.9|41
1608025500000|2020-12-15 09:45:00|1022.4|1017.4|1024.3|1019.3|1024.7|1019.7|1022.4|1017.4|105
1608025800000|2020-12-15 09:50:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1023.9|1018.9|36
1608026100000|2020-12-15 09:55:00|1024.2|1019.2|1023.5|1018.5|1024.7|1019.7|1023.4|1018.4|47
1608026400000|2020-12-15 10:00:00|1023.6|1018.6|1023.9|1018.9|1024.6|1019.6|1023.5|1018.5|70
1608026700000|2020-12-15 10:05:00|1023.8|1018.8|1022.9|1017.9|1024.1|1019.1|1022.8|1017.8|29
1608027000000|2020-12-15 10:10:00|1023|1018|1023.7|1018.7|1023.8|1018.8|1022.8|1017.8|60
1608027300000|2020-12-15 10:15:00|1023.6|1018.6|1022.9|1017.9|1023.7|1018.7|1022.8|1017.8|49
1608027600000|2020-12-15 10:20:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.2|1017.2|26
1608027900000|2020-12-15 10:25:00|1023.2|1018.2|1023.8|1018.8|1024|1019|1023|1018|53
1608028200000|2020-12-15 10:30:00|1023.5|1018.5|1023|1018|1023.9|1018.9|1022.5|1017.5|41
1608028500000|2020-12-15 10:35:00|1023.2|1018.2|1023.6|1018.6|1024|1019|1023.2|1018.2|27
1608028800000|2020-12-15 10:40:00|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1022.7|1017.7|51
1608029100000|2020-12-15 10:45:00|1023.5|1018.5|1024.1|1019.1|1024.3|1019.3|1023.5|1018.5|32
1608029400000|2020-12-15 10:50:00|1024.2|1019.2|1024.7|1019.7|1025.3|1020.3|1024.2|1019.2|27
1608029700000|2020-12-15 10:55:00|1024.8|1019.8|1024|1019|1024.9|1019.9|1024|1019|23
1608030000000|2020-12-15 11:00:00|1024.1|1019.1|1024.6|1019.6|1025|1020|1023.8|1018.8|58
1608030300000|2020-12-15 11:05:00|1024.9|1019.9|1024|1019|1024.9|1019.9|1023.5|1018.5|62
1608030600000|2020-12-15 11:10:00|1024.1|1019.1|1023.6|1018.6|1024.6|1019.6|1023.6|1018.6|59
1608030900000|2020-12-15 11:15:00|1023.5|1018.5|1024.7|1019.7|1024.7|1019.7|1022.6|1017.6|37
1608031200000|2020-12-15 11:20:00|1024.6|1019.6|1023.3|1018.3|1024.8|1019.8|1022.8|1017.8|53
1608031500000|2020-12-15 11:25:00|1023.6|1018.6|1023.6|1018.6|1024.5|1019.5|1023.5|1018.5|57
1608031800000|2020-12-15 11:30:00|1023.7|1018.7|1023.9|1018.9|1024.6|1019.6|1023.4|1018.4|52
1608032100000|2020-12-15 11:35:00|1023.8|1018.8|1022.5|1017.5|1024.3|1019.3|1022.4|1017.4|43
1608032400000|2020-12-15 11:40:00|1022.2|1017.2|1023.1|1018.1|1023.2|1018.2|1022.2|1017.2|44
1608032700000|2020-12-15 11:45:00|1023|1018|1023.4|1018.4|1023.6|1018.6|1022.5|1017.5|53
1608033000000|2020-12-15 11:50:00|1023.3|1018.3|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|56
1608033300000|2020-12-15 11:55:00|1024|1019|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|62
1608033600000|2020-12-15 12:00:00|1022.9|1017.9|1024|1019|1024.4|1019.4|1022.8|1017.8|111
1608033900000|2020-12-15 12:05:00|1024.1|1019.1|1023.6|1018.6|1024.8|1019.8|1022.9|1017.9|76
1608034200000|2020-12-15 12:10:00|1023.7|1018.7|1024.2|1019.2|1024.2|1019.2|1023|1018|83
1608034500000|2020-12-15 12:15:00|1024|1019|1024.1|1019.1|1024.4|1019.4|1023.2|1018.2|69
1608034800000|2020-12-15 12:20:00|1024.2|1019.2|1024.9|1019.9|1025.3|1020.3|1024|1019|86
1608035100000|2020-12-15 12:25:00|1025.1|1020.1|1026.8|1021.8|1027.3|1022.3|1024.7|1019.7|84
1608035400000|2020-12-15 12:30:00|1026.9|1021.9|1026.3|1021.3|1027.1|1022.1|1025.3|1020.3|95
1608035700000|2020-12-15 12:35:00|1026.6|1021.6|1029|1024|1029.2|1024.2|1026.5|1021.5|117
1608036000000|2020-12-15 12:40:00|1029.1|1024.1|1028.6|1023.6|1029.3|1024.3|1028|1023|84
1608036300000|2020-12-15 12:45:00|1028.5|1023.5|1030|1025|1030.1|1025.1|1028.4|1023.4|114
1608036600000|2020-12-15 12:50:00|1029.9|1024.9|1027.4|1022.4|1030|1025|1026.7|1021.7|142
1608036900000|2020-12-15 12:55:00|1027.3|1022.3|1027.3|1022.3|1028.8|1023.8|1026.1|1021.1|146
1608037200000|2020-12-15 13:00:00|1027.4|1022.4|1030.6|1025.6|1030.7|1025.7|1026.7|1021.7|176
1608037500000|2020-12-15 13:05:00|1030.7|1025.7|1033.2|1028.2|1033.5|1028.5|1030.5|1025.5|260
1608037800000|2020-12-15 13:10:00|1033.1|1028.1|1034.4|1029.4|1035.2|1030.2|1032.8|1027.8|183
1608038100000|2020-12-15 13:15:00|1034.5|1029.5|1034.7|1029.7|1035.4|1030.4|1033.4|1028.4|162
1608038400000|2020-12-15 13:20:00|1034.6|1029.6|1037.1|1032.1|1038|1033|1034|1029|275
1608038700000|2020-12-15 13:25:00|1037|1032|1036.7|1031.7|1038.8|1033.8|1036.2|1031.2|222
1608039000000|2020-12-15 13:30:00|1036.8|1031.8|1038.5|1033.5|1039.1|1034.1|1036.8|1031.8|185
1608039300000|2020-12-15 13:35:00|1038.7|1033.7|1039.4|1034.4|1040.5|1035.5|1038.7|1033.7|247
1608039600000|2020-12-15 13:40:00|1039.6|1034.6|1035.6|1030.6|1039.8|1034.8|1034.9|1029.9|243
1608039900000|2020-12-15 13:45:00|1035.7|1030.7|1036|1031|1037.9|1032.9|1034.7|1029.7|210
1608040200000|2020-12-15 13:50:00|1036.2|1031.2|1035.5|1030.5|1036.3|1031.3|1034.9|1029.9|151
1608040500000|2020-12-15 13:55:00|1035.6|1030.6|1034.3|1029.3|1037.1|1032.1|1033.2|1028.2|185
1608040800000|2020-12-15 14:00:00|1034.4|1029.4|1031.4|1026.4|1035.1|1030.1|1030.5|1025.5|160
1608041100000|2020-12-15 14:05:00|1031.3|1026.3|1030.5|1025.5|1031.7|1026.7|1029.6|1024.6|174
1608041400000|2020-12-15 14:10:00|1030.4|1025.4|1028.8|1023.8|1031.3|1026.3|1028.5|1023.5|183
1608041700000|2020-12-15 14:15:00|1028.9|1023.9|1031.6|1026.6|1031.6|1026.6|1028.7|1023.7|159
1608042000000|2020-12-15 14:20:00|1031.5|1026.5|1030.8|1025.8|1032.5|1027.5|1030.3|1025.3|148
1608042300000|2020-12-15 14:25:00|1030.7|1025.7|1029.3|1024.3|1031.4|1026.4|1029.2|1024.2|110
1608042600000|2020-12-15 14:30:00|1029.2|1024.2|1029.7|1024.7|1032.3|1027.3|1028.6|1023.6|228
1608042900000|2020-12-15 14:35:00|1029.8|1024.8|1027.9|1022.9|1030.4|1025.4|1027.4|1022.4|180
1608043200000|2020-12-15 14:40:00|1028|1023|1027.5|1022.5|1030.5|1025.5|1027.5|1022.5|167
1608043500000|2020-12-15 14:45:00|1027.6|1022.6|1030.4|1025.4|1031.5|1026.5|1027.2|1022.2|164
1608043800000|2020-12-15 14:50:00|1030.5|1025.5|1030.2|1025.2|1031.9|1026.9|1029.9|1024.9|172
1608044100000|2020-12-15 14:55:00|1030.1|1025.1|1030|1025|1031.8|1026.8|1029.7|1024.7|145
1608044400000|2020-12-15 15:00:00|1029.9|1024.9|1031.9|1026.9|1033.4|1028.4|1029.8|1024.8|210
1608044700000|2020-12-15 15:05:00|1032|1027|1030.7|1025.7|1033|1028|1030.3|1025.3|150
1608045000000|2020-12-15 15:10:00|1030.8|1025.8|1032.3|1027.3|1032.6|1027.6|1030.6|1025.6|177
1608045300000|2020-12-15 15:15:00|1032.2|1027.2|1029.8|1024.8|1032.3|1027.3|1029.8|1024.8|116
1608045600000|2020-12-15 15:20:00|1029.9|1024.9|1031.1|1026.1|1031.7|1026.7|1029.9|1024.9|62
1608045900000|2020-12-15 15:25:00|1030.9|1025.9|1030.8|1025.8|1032.1|1027.1|1030.6|1025.6|100
1608046200000|2020-12-15 15:30:00|1030.9|1025.9|1032.8|1027.8|1033.6|1028.6|1029.8|1024.8|129
1608046500000|2020-12-15 15:35:00|1032.9|1027.9|1031.5|1026.5|1033|1028|1031.2|1026.2|173
1608046800000|2020-12-15 15:40:00|1031.6|1026.6|1031.7|1026.7|1032.1|1027.1|1029.2|1024.2|127
1608047100000|2020-12-15 15:45:00|1031.8|1026.8|1032.4|1027.4|1032.6|1027.6|1030.9|1025.9|177
1608047400000|2020-12-15 15:50:00|1032.5|1027.5|1032.8|1027.8|1034.5|1029.5|1032|1027|138
1608047700000|2020-12-15 15:55:00|1032.7|1027.7|1031.7|1026.7|1032.9|1027.9|1031.2|1026.2|140
1608048000000|2020-12-15 16:00:00|1031.9|1026.9|1033.1|1028.1|1035.1|1030.1|1031.7|1026.7|141
1608048300000|2020-12-15 16:05:00|1033.2|1028.2|1034.2|1029.2|1034.3|1029.3|1032.1|1027.1|239
1608048600000|2020-12-15 16:10:00|1034.1|1029.1|1033.8|1028.8|1034.8|1029.8|1033.4|1028.4|159
1608048900000|2020-12-15 16:15:00|1033.9|1028.9|1034.6|1029.6|1035.6|1030.6|1033.7|1028.7|130
1608049200000|2020-12-15 16:20:00|1034.5|1029.5|1033.3|1028.3|1034.6|1029.6|1032.6|1027.6|123
1608049500000|2020-12-15 16:25:00|1033.1|1028.1|1031.1|1026.1|1033.7|1028.7|1030.7|1025.7|131
1608049800000|2020-12-15 16:30:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.4|1025.4|105
1608050100000|2020-12-15 16:35:00|1030.5|1025.5|1031.4|1026.4|1031.5|1026.5|1030.3|1025.3|106
1608050400000|2020-12-15 16:40:00|1031.5|1026.5|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|82
1608050700000|2020-12-15 16:45:00|1032.7|1027.7|1031.8|1026.8|1032.9|1027.9|1031.8|1026.8|63
1608051000000|2020-12-15 16:50:00|1031.9|1026.9|1031.3|1026.3|1032.5|1027.5|1031.3|1026.3|65
1608051300000|2020-12-15 16:55:00|1031.2|1026.2|1032.5|1027.5|1032.8|1027.8|1031.1|1026.1|64
1608051600000|2020-12-15 17:00:00|1032.4|1027.4|1033|1028|1033|1028|1032|1027|66
1608051900000|2020-12-15 17:05:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1031.6|1026.6|83
1608052200000|2020-12-15 17:10:00|1032.8|1027.8|1033.7|1028.7|1033.7|1028.7|1032.2|1027.2|85
1608052500000|2020-12-15 17:15:00|1033.6|1028.6|1033.7|1028.7|1033.9|1028.9|1033|1028|87
1608052800000|2020-12-15 17:20:00|1033.8|1028.8|1034.6|1029.6|1035.6|1030.6|1033.8|1028.8|86
1608053100000|2020-12-15 17:25:00|1034.5|1029.5|1034.9|1029.9|1035.7|1030.7|1033.7|1028.7|97
1608053400000|2020-12-15 17:30:00|1034.7|1029.7|1034.4|1029.4|1035.4|1030.4|1033.8|1028.8|79
1608053700000|2020-12-15 17:35:00|1034.3|1029.3|1035.9|1030.9|1035.9|1030.9|1034.2|1029.2|82
1608054000000|2020-12-15 17:40:00|1036|1031|1036|1031|1036.2|1031.2|1035.5|1030.5|57
1608054300000|2020-12-15 17:45:00|1036.2|1031.2|1038.1|1033.1|1038.1|1033.1|1035.9|1030.9|87
1608054600000|2020-12-15 17:50:00|1038|1033|1036.3|1031.3|1038.2|1033.2|1036.1|1031.1|63
1608054900000|2020-12-15 17:55:00|1036.2|1031.2|1038.4|1033.4|1038.4|1033.4|1036.2|1031.2|69
1608055200000|2020-12-15 18:00:00|1038.3|1033.3|1036.8|1031.8|1039.2|1034.2|1036.3|1031.3|161
1608055500000|2020-12-15 18:05:00|1036.7|1031.7|1037.1|1032.1|1038|1033|1036.4|1031.4|84
1608055800000|2020-12-15 18:10:00|1037.2|1032.2|1038.6|1033.6|1038.8|1033.8|1036.9|1031.9|55
1608056100000|2020-12-15 18:15:00|1038.5|1033.5|1038.6|1033.6|1039.2|1034.2|1038|1033|81
1608056400000|2020-12-15 18:20:00|1038.5|1033.5|1038.1|1033.1|1038.5|1033.5|1036.9|1031.9|89
1608056700000|2020-12-15 18:25:00|1038.2|1033.2|1037.7|1032.7|1038.3|1033.3|1037.4|1032.4|90
1608057000000|2020-12-15 18:30:00|1037.5|1032.5|1037.7|1032.7|1037.8|1032.8|1037.2|1032.2|71
1608057300000|2020-12-15 18:35:00|1037.6|1032.6|1039.4|1034.4|1039.4|1034.4|1037.6|1032.6|61
1608057600000|2020-12-15 18:40:00|1039.3|1034.3|1040.3|1035.3|1040.3|1035.3|1039.1|1034.1|40
1608057900000|2020-12-15 18:45:00|1040.2|1035.2|1039.3|1034.3|1040.6|1035.6|1039.2|1034.2|47
1608058200000|2020-12-15 18:50:00|1039.2|1034.2|1040.4|1035.4|1040.6|1035.6|1039|1034|54
1608058500000|2020-12-15 18:55:00|1040.5|1035.5|1041.8|1036.8|1041.9|1036.9|1040.5|1035.5|62
1608058800000|2020-12-15 19:00:00|1041.7|1036.7|1042.1|1037.1|1042.3|1037.3|1041.2|1036.2|47
1608059100000|2020-12-15 19:05:00|1042|1037|1040.8|1035.8|1042.1|1037.1|1040.7|1035.7|57
1608059400000|2020-12-15 19:10:00|1040.9|1035.9|1041.6|1036.6|1041.7|1036.7|1040.9|1035.9|32
1608059700000|2020-12-15 19:15:00|1041.7|1036.7|1041.2|1036.2|1041.7|1036.7|1041|1036|18
1608060000000|2020-12-15 19:20:00|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1040.9|1035.9|36
1608060300000|2020-12-15 19:25:00|1041.1|1036.1|1041.3|1036.3|1041.5|1036.5|1040.8|1035.8|28
1608060600000|2020-12-15 19:30:00|1041.4|1036.4|1042.1|1037.1|1042.3|1037.3|1041.1|1036.1|43
1608060900000|2020-12-15 19:35:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.3|1036.3|46
1608061200000|2020-12-15 19:40:00|1041.6|1036.6|1040.7|1035.7|1041.9|1036.9|1040.4|1035.4|40
1608061500000|2020-12-15 19:45:00|1040.6|1035.6|1040.5|1035.5|1040.9|1035.9|1040|1035|41
1608061800000|2020-12-15 19:50:00|1040.4|1035.4|1040.3|1035.3|1041.1|1036.1|1040.2|1035.2|21
1608062100000|2020-12-15 19:55:00|1040.4|1035.4|1041.8|1036.8|1041.9|1036.9|1040.1|1035.1|98
1608062400000|2020-12-15 20:00:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.2|1036.2|52
1608062700000|2020-12-15 20:05:00|1041.7|1036.7|1041.5|1036.5|1042.1|1037.1|1041.5|1036.5|69
1608063000000|2020-12-15 20:10:00|1041.7|1036.7|1042.3|1037.3|1042.3|1037.3|1041.3|1036.3|27
1608063300000|2020-12-15 20:15:00|1042.2|1037.2|1042.3|1037.3|1042.7|1037.7|1041.4|1036.4|56
1608063600000|2020-12-15 20:20:00|1042.1|1037.1|1042.4|1037.4|1042.7|1037.7|1042|1037|55
1608063900000|2020-12-15 20:25:00|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042|1037|24
1608064200000|2020-12-15 20:30:00|1042.4|1037.4|1040.9|1035.9|1042.4|1037.4|1040.6|1035.6|58
1608064500000|2020-12-15 20:35:00|1041.1|1036.1|1041.7|1036.7|1041.9|1036.9|1040.7|1035.7|63
1608064800000|2020-12-15 20:40:00|1041.8|1036.8|1042|1037|1042|1037|1041.6|1036.6|52
1608065100000|2020-12-15 20:45:00|1041.8|1036.8|1042.9|1037.9|1043|1038|1041.8|1036.8|39
1608065400000|2020-12-15 20:50:00|1042.8|1037.8|1042.2|1037.2|1042.9|1037.9|1041.8|1036.8|71
1608065700000|2020-12-15 20:55:00|1042.1|1037.1|1042.7|1037.7|1042.9|1037.9|1042.1|1037.1|35
1608066000000|2020-12-15 21:00:00|1042.6|1037.6|1042.5|1037.5|1043|1038|1042.4|1037.4|28
1608066300000|2020-12-15 21:05:00|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042|1037|22
1608066600000|2020-12-15 21:10:00|1042.1|1037.1|1042|1037|1042.3|1037.3|1042|1037|11
1608066900000|2020-12-15 21:15:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1042|1037|10
1608067200000|2020-12-15 21:20:00|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|4
1608067500000|2020-12-15 21:25:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1608067800000|2020-12-15 21:30:00|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042|1037|15
1608068100000|2020-12-15 21:35:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1608068400000|2020-12-15 21:40:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|7
1608068700000|2020-12-15 21:45:00|1042.6|1037.6|1043.2|1038.2|1043.2|1038.2|1042.5|1037.5|28
1608069000000|2020-12-15 21:50:00|1043.3|1038.3|1042.8|1037.8|1043.5|1038.5|1042.8|1037.8|25
1608069300000|2020-12-15 21:55:00|1042.5|1037.5|1046.8|1034.7|1047.2|1038.1|1042.4|1034.6|58
1608073200000|2020-12-15 23:00:00|1049.4|1031.4|1044.7|1039.7|1050.1|1039.7|1043.1|1031.1|64
1608073500000|2020-12-15 23:05:00|1044.8|1039.8|1044.7|1039.7|1045.1|1040.1|1044.3|1039.3|38
1608073800000|2020-12-15 23:10:00|1044.8|1039.8|1044.1|1039.1|1044.8|1039.8|1044.1|1039.1|23
1608074100000|2020-12-15 23:15:00|1044.3|1039.3|1044.2|1039.2|1044.9|1039.9|1044|1039|15
1608074400000|2020-12-15 23:20:00|1044.3|1039.3|1042.8|1037.8|1044.3|1039.3|1042.1|1037.1|40
1608074700000|2020-12-15 23:25:00|1042.7|1037.7|1043|1038|1043.5|1038.5|1042.3|1037.3|24
1608075000000|2020-12-15 23:30:00|1043.1|1038.1|1042.2|1037.2|1043.5|1038.5|1042.2|1037.2|33
1608075300000|2020-12-15 23:35:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042|1037|18
1608075600000|2020-12-15 23:40:00|1042.5|1037.5|1041.8|1036.8|1042.9|1037.9|1041.7|1036.7|42
1608075900000|2020-12-15 23:45:00|1041.7|1036.7|1041.5|1036.5|1041.8|1036.8|1040.7|1035.7|53
1608076200000|2020-12-15 23:50:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1040.7|1035.7|26
1608076500000|2020-12-15 23:55:00|1041.4|1036.4|1041.2|1036.2|1042.4|1037.4|1041.1|1036.1|31
1608076800000|2020-12-16 00:00:00|1041.4|1036.4|1040.3|1035.3|1041.8|1036.8|1040.2|1035.2|50
1608077100000|2020-12-16 00:05:00|1040.2|1035.2|1040.4|1035.4|1041.4|1036.4|1039.2|1034.2|80
1608077400000|2020-12-16 00:10:00|1040.6|1035.6|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|53
1608077700000|2020-12-16 00:15:00|1039.9|1034.9|1040.1|1035.1|1040.3|1035.3|1039.8|1034.8|42
1608078000000|2020-12-16 00:20:00|1040.3|1035.3|1040.8|1035.8|1040.9|1035.9|1039.8|1034.8|24
1608078300000|2020-12-16 00:25:00|1040.9|1035.9|1042.1|1037.1|1042.3|1037.3|1040.3|1035.3|34
1608078600000|2020-12-16 00:30:00|1042|1037|1041.7|1036.7|1042.3|1037.3|1041.6|1036.6|14
1608078900000|2020-12-16 00:35:00|1041.6|1036.6|1041.9|1036.9|1042.3|1037.3|1041.6|1036.6|17
1608079200000|2020-12-16 00:40:00|1042.1|1037.1|1042.6|1037.6|1042.6|1037.6|1041.7|1036.7|15
1608079500000|2020-12-16 00:45:00|1042.5|1037.5|1041.3|1036.3|1042.5|1037.5|1040.9|1035.9|38
1608079800000|2020-12-16 00:50:00|1041.4|1036.4|1040.1|1035.1|1041.8|1036.8|1040|1035|24
1608080100000|2020-12-16 00:55:00|1039.5|1034.5|1040.4|1035.4|1040.6|1035.6|1039.1|1034.1|29
1608080400000|2020-12-16 01:00:00|1040.1|1035.1|1040.8|1035.8|1041.7|1036.7|1039.8|1034.8|128
1608080700000|2020-12-16 01:05:00|1040.9|1035.9|1040.9|1035.9|1041.2|1036.2|1040.2|1035.2|95
1608081000000|2020-12-16 01:10:00|1041|1036|1041.4|1036.4|1041.8|1036.8|1040.7|1035.7|62
1608081300000|2020-12-16 01:15:00|1041.3|1036.3|1042|1037|1042.1|1037.1|1041.1|1036.1|92
1608081600000|2020-12-16 01:20:00|1041.9|1036.9|1041.9|1036.9|1042.6|1037.6|1041.7|1036.7|61
1608081900000|2020-12-16 01:25:00|1041.8|1036.8|1041.8|1036.8|1042.6|1037.6|1041.6|1036.6|58
1608082200000|2020-12-16 01:30:00|1041.7|1036.7|1041.1|1036.1|1041.8|1036.8|1040.6|1035.6|86
1608082500000|2020-12-16 01:35:00|1041|1036|1040|1035|1041.2|1036.2|1040|1035|71
1608082800000|2020-12-16 01:40:00|1040.3|1035.3|1040.3|1035.3|1040.8|1035.8|1040.3|1035.3|46
1608083100000|2020-12-16 01:45:00|1040.4|1035.4|1040.9|1035.9|1041.2|1036.2|1040.3|1035.3|77
1608083400000|2020-12-16 01:50:00|1041|1036|1041.7|1036.7|1041.9|1036.9|1040.9|1035.9|67
1608083700000|2020-12-16 01:55:00|1041.9|1036.9|1041.6|1036.6|1042.2|1037.2|1040.9|1035.9|131
1608084000000|2020-12-16 02:00:00|1041.5|1036.5|1043.7|1038.7|1043.7|1038.7|1041.4|1036.4|99
1608084300000|2020-12-16 02:05:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1043|1038|129
1608084600000|2020-12-16 02:10:00|1043|1038|1043.7|1038.7|1043.9|1038.9|1042.9|1037.9|37
1608084900000|2020-12-16 02:15:00|1043.8|1038.8|1043.3|1038.3|1044|1039|1042.9|1037.9|58
1608085200000|2020-12-16 02:20:00|1043.4|1038.4|1045.5|1040.5|1045.5|1040.5|1043.4|1038.4|39
1608085500000|2020-12-16 02:25:00|1045.3|1040.3|1045.4|1040.4|1045.9|1040.9|1045.1|1040.1|29
1608085800000|2020-12-16 02:30:00|1045.3|1040.3|1047|1042|1047.2|1042.2|1045.3|1040.3|105
1608086100000|2020-12-16 02:35:00|1047.1|1042.1|1047.4|1042.4|1047.6|1042.6|1046.8|1041.8|96
1608086400000|2020-12-16 02:40:00|1047.5|1042.5|1048.3|1043.3|1048.3|1043.3|1047.3|1042.3|120
1608086700000|2020-12-16 02:45:00|1048.4|1043.4|1049|1044|1049.5|1044.5|1048.1|1043.1|92
1608087000000|2020-12-16 02:50:00|1048.8|1043.8|1049|1044|1049.8|1044.8|1048.4|1043.4|107
1608087300000|2020-12-16 02:55:00|1049.1|1044.1|1049.5|1044.5|1050.3|1045.3|1048.8|1043.8|56
1608087600000|2020-12-16 03:00:00|1049.8|1044.8|1048.5|1043.5|1049.9|1044.9|1048.3|1043.3|101
1608087900000|2020-12-16 03:05:00|1048.6|1043.6|1049.1|1044.1|1049.7|1044.7|1048.5|1043.5|70
1608088200000|2020-12-16 03:10:00|1049|1044|1049.2|1044.2|1049.3|1044.3|1048.8|1043.8|35
1608088500000|2020-12-16 03:15:00|1049.4|1044.4|1048.8|1043.8|1049.8|1044.8|1048.5|1043.5|56
1608088800000|2020-12-16 03:20:00|1048.7|1043.7|1048.4|1043.4|1048.8|1043.8|1048|1043|41
1608089100000|2020-12-16 03:25:00|1048.6|1043.6|1049|1044|1049.5|1044.5|1048.1|1043.1|90
1608089400000|2020-12-16 03:30:00|1048.9|1043.9|1049.6|1044.6|1049.6|1044.6|1048.9|1043.9|41
1608089700000|2020-12-16 03:35:00|1049.5|1044.5|1049.9|1044.9|1050.1|1045.1|1049.1|1044.1|54
1608090000000|2020-12-16 03:40:00|1049.8|1044.8|1049.8|1044.8|1050.2|1045.2|1049.7|1044.7|30
1608090300000|2020-12-16 03:45:00|1049.7|1044.7|1049.9|1044.9|1050.3|1045.3|1049.3|1044.3|42
1608090600000|2020-12-16 03:50:00|1050|1045|1049.3|1044.3|1050|1045|1049.1|1044.1|18
1608090900000|2020-12-16 03:55:00|1049.1|1044.1|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|17
1608091200000|2020-12-16 04:00:00|1049.1|1044.1|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|27
1608091500000|2020-12-16 04:05:00|1048.6|1043.6|1049|1044|1049.1|1044.1|1048.6|1043.6|40
1608091800000|2020-12-16 04:10:00|1048.9|1043.9|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|15
1608092100000|2020-12-16 04:15:00|1049.3|1044.3|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|17
1608092400000|2020-12-16 04:20:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1048.9|1043.9|64
1608092700000|2020-12-16 04:25:00|1049.3|1044.3|1048.6|1043.6|1049.3|1044.3|1048.5|1043.5|23
1608093000000|2020-12-16 04:30:00|1048.5|1043.5|1048.2|1043.2|1048.6|1043.6|1048.1|1043.1|13
1608093300000|2020-12-16 04:35:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048|1043|12
1608093600000|2020-12-16 04:40:00|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.8|1042.8|33
1608093900000|2020-12-16 04:45:00|1047.9|1042.9|1048.1|1043.1|1048.4|1043.4|1047.9|1042.9|27
1608094200000|2020-12-16 04:50:00|1048.2|1043.2|1048.3|1043.3|1048.6|1043.6|1048.2|1043.2|28
1608094500000|2020-12-16 04:55:00|1048.2|1043.2|1048.5|1043.5|1048.7|1043.7|1048.1|1043.1|32
1608094800000|2020-12-16 05:00:00|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|44
1608095100000|2020-12-16 05:05:00|1048.7|1043.7|1047.8|1042.8|1048.7|1043.7|1047.8|1042.8|28
1608095400000|2020-12-16 05:10:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|10
1608095700000|2020-12-16 05:15:00|1047.7|1042.7|1048.2|1043.2|1048.4|1043.4|1047.7|1042.7|15
1608096000000|2020-12-16 05:20:00|1048|1043|1048.5|1043.5|1048.5|1043.5|1047.9|1042.9|28
1608096300000|2020-12-16 05:25:00|1048.6|1043.6|1049|1044|1049|1044|1048.5|1043.5|26
1608096600000|2020-12-16 05:30:00|1048.9|1043.9|1048.1|1043.1|1049|1044|1047.8|1042.8|130
1608096900000|2020-12-16 05:35:00|1048|1043|1047.2|1042.2|1048.1|1043.1|1047.2|1042.2|35
1608097200000|2020-12-16 05:40:00|1047.1|1042.1|1045.4|1040.4|1047.1|1042.1|1044.9|1039.9|112
1608097500000|2020-12-16 05:45:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1044.6|1039.6|55
1608097800000|2020-12-16 05:50:00|1045.6|1040.6|1046|1041|1046.2|1041.2|1045.6|1040.6|25
1608098100000|2020-12-16 05:55:00|1045.7|1040.7|1045.2|1040.2|1046.5|1041.5|1045|1040|38
1608098400000|2020-12-16 06:00:00|1045.1|1040.1|1043.9|1038.9|1045.1|1040.1|1043.8|1038.8|36
1608098700000|2020-12-16 06:05:00|1043.8|1038.8|1044.9|1039.9|1045.1|1040.1|1043.3|1038.3|80
1608099000000|2020-12-16 06:10:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.8|1039.8|69
1608099300000|2020-12-16 06:15:00|1045.4|1040.4|1045.3|1040.3|1046|1041|1045.1|1040.1|124
1608099600000|2020-12-16 06:20:00|1045.2|1040.2|1044.8|1039.8|1045.4|1040.4|1044.6|1039.6|54
1608099900000|2020-12-16 06:25:00|1044.9|1039.9|1045.3|1040.3|1045.7|1040.7|1044.7|1039.7|63
1608100200000|2020-12-16 06:30:00|1045.4|1040.4|1046.2|1041.2|1047.3|1042.3|1045.4|1040.4|105
1608100500000|2020-12-16 06:35:00|1046.1|1041.1|1047.2|1042.2|1047.2|1042.2|1046|1041|24
1608100800000|2020-12-16 06:40:00|1047.1|1042.1|1047.4|1042.4|1047.5|1042.5|1046.7|1041.7|78
1608101100000|2020-12-16 06:45:00|1047.8|1042.8|1046.2|1041.2|1048.6|1043.6|1046|1041|78
1608101400000|2020-12-16 06:50:00|1046.4|1041.4|1047.9|1042.9|1048.1|1043.1|1046.3|1041.3|139
1608101700000|2020-12-16 06:55:00|1047.8|1042.8|1047.2|1042.2|1048|1043|1046.4|1041.4|69
1608102000000|2020-12-16 07:00:00|1047.3|1042.3|1048.2|1043.2|1048.2|1043.2|1047.1|1042.1|55
1608102300000|2020-12-16 07:05:00|1048.1|1043.1|1047.8|1042.8|1048.2|1043.2|1047.4|1042.4|44
1608102600000|2020-12-16 07:10:00|1047.7|1042.7|1048.3|1043.3|1048.3|1043.3|1047.6|1042.6|33
1608102900000|2020-12-16 07:15:00|1048.1|1043.1|1049.2|1044.2|1049.4|1044.4|1048.1|1043.1|45
1608103200000|2020-12-16 07:20:00|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.4|1043.4|36
1608103500000|2020-12-16 07:25:00|1048.5|1043.5|1049.1|1044.1|1049.1|1044.1|1048|1043|58
1608103800000|2020-12-16 07:30:00|1049.2|1044.2|1048.8|1043.8|1049.4|1044.4|1047.6|1042.6|58
1608104100000|2020-12-16 07:35:00|1048.5|1043.5|1046.3|1041.3|1048.5|1043.5|1046.3|1041.3|77
1608104400000|2020-12-16 07:40:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1045.4|1040.4|59
1608104700000|2020-12-16 07:45:00|1046.5|1041.5|1047.1|1042.1|1047.1|1042.1|1045.4|1040.4|85
1608105000000|2020-12-16 07:50:00|1047|1042|1047.8|1042.8|1048.3|1043.3|1046.9|1041.9|61
1608105300000|2020-12-16 07:55:00|1047.9|1042.9|1046.4|1041.4|1047.9|1042.9|1045.8|1040.8|101
1608105600000|2020-12-16 08:00:00|1046.5|1041.5|1047.1|1042.1|1047.4|1042.4|1045|1040|143
1608105900000|2020-12-16 08:05:00|1047|1042|1047|1042|1047.8|1042.8|1046.3|1041.3|87
1608106200000|2020-12-16 08:10:00|1047.1|1042.1|1047.9|1042.9|1048.3|1043.3|1047.1|1042.1|91
1608106500000|2020-12-16 08:15:00|1048.3|1043.3|1048.6|1043.6|1049.3|1044.3|1047.7|1042.7|109
1608106800000|2020-12-16 08:20:00|1048.4|1043.4|1047.6|1042.6|1048.8|1043.8|1047.6|1042.6|61
1608107100000|2020-12-16 08:25:00|1047.5|1042.5|1048.1|1043.1|1048.9|1043.9|1046.8|1041.8|90
1608107400000|2020-12-16 08:30:00|1048.4|1043.4|1051.8|1046.8|1051.8|1046.8|1048.4|1043.4|132
1608107700000|2020-12-16 08:35:00|1051.7|1046.7|1052.1|1047.1|1052.7|1047.7|1051.5|1046.5|101
1608108000000|2020-12-16 08:40:00|1052|1047|1051.7|1046.7|1052.2|1047.2|1050.8|1045.8|84
1608108300000|2020-12-16 08:45:00|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1050.9|1045.9|123
1608108600000|2020-12-16 08:50:00|1051.5|1046.5|1051.2|1046.2|1051.9|1046.9|1050.2|1045.2|108
1608108900000|2020-12-16 08:55:00|1051.3|1046.3|1052|1047|1052.5|1047.5|1051|1046|66
1608109200000|2020-12-16 09:00:00|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.5|1046.5|60
1608109500000|2020-12-16 09:05:00|1052.4|1047.4|1052.5|1047.5|1053.1|1048.1|1051.9|1046.9|79
1608109800000|2020-12-16 09:10:00|1052.4|1047.4|1050|1045|1052.4|1047.4|1048.7|1043.7|64
1608110100000|2020-12-16 09:15:00|1049.8|1044.8|1049.6|1044.6|1050.6|1045.6|1049.2|1044.2|87
1608110400000|2020-12-16 09:20:00|1049.9|1044.9|1050.9|1045.9|1050.9|1045.9|1049.6|1044.6|76
1608110700000|2020-12-16 09:25:00|1050.8|1045.8|1051.5|1046.5|1052.4|1047.4|1050.1|1045.1|134
1608111000000|2020-12-16 09:30:00|1051.6|1046.6|1053.2|1048.2|1053.6|1048.6|1051.6|1046.6|112
1608111300000|2020-12-16 09:35:00|1053.1|1048.1|1053.3|1048.3|1053.6|1048.6|1052.2|1047.2|104
1608111600000|2020-12-16 09:40:00|1053.2|1048.2|1052.8|1047.8|1054|1049|1052.7|1047.7|120
1608111900000|2020-12-16 09:45:00|1052.9|1047.9|1053|1048|1053.7|1048.7|1052.6|1047.6|92
1608112200000|2020-12-16 09:50:00|1052.8|1047.8|1053.8|1048.8|1054.3|1049.3|1052.7|1047.7|65
1608112500000|2020-12-16 09:55:00|1054|1049|1053.9|1048.9|1054.4|1049.4|1053.6|1048.6|75
1608112800000|2020-12-16 10:00:00|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.2|1048.2|95
1608113100000|2020-12-16 10:05:00|1053.8|1048.8|1053.1|1048.1|1054.1|1049.1|1053|1048|85
1608113400000|2020-12-16 10:10:00|1053|1048|1052.9|1047.9|1053.4|1048.4|1052.5|1047.5|64
1608113700000|2020-12-16 10:15:00|1053|1048|1052.1|1047.1|1053.5|1048.5|1051.5|1046.5|96
1608114000000|2020-12-16 10:20:00|1052.2|1047.2|1052.1|1047.1|1052.9|1047.9|1051.7|1046.7|45
1608114300000|2020-12-16 10:25:00|1052.2|1047.2|1051.5|1046.5|1052.4|1047.4|1051.2|1046.2|82
1608114600000|2020-12-16 10:30:00|1051.4|1046.4|1052.1|1047.1|1052.1|1047.1|1051.1|1046.1|94
1608114900000|2020-12-16 10:35:00|1052|1047|1052.3|1047.3|1052.6|1047.6|1051.6|1046.6|47
1608115200000|2020-12-16 10:40:00|1052.4|1047.4|1053.5|1048.5|1054|1049|1052.1|1047.1|94
1608115500000|2020-12-16 10:45:00|1053.4|1048.4|1054.1|1049.1|1054.3|1049.3|1052.7|1047.7|88
1608115800000|2020-12-16 10:50:00|1054|1049|1051.7|1046.7|1054.1|1049.1|1051.6|1046.6|96
1608116100000|2020-12-16 10:55:00|1051.6|1046.6|1050.5|1045.5|1052|1047|1049.9|1044.9|62
1608116400000|2020-12-16 11:00:00|1050.9|1045.9|1051.4|1046.4|1052.3|1047.3|1050.6|1045.6|68
1608116700000|2020-12-16 11:05:00|1051.5|1046.5|1053|1048|1053.1|1048.1|1051.5|1046.5|71
1608117000000|2020-12-16 11:10:00|1052.9|1047.9|1052|1047|1052.9|1047.9|1050.8|1045.8|61
1608117300000|2020-12-16 11:15:00|1052.3|1047.3|1052.4|1047.4|1052.9|1047.9|1051.7|1046.7|61
1608117600000|2020-12-16 11:20:00|1052.2|1047.2|1052.9|1047.9|1053.2|1048.2|1051.9|1046.9|77
1608117900000|2020-12-16 11:25:00|1052.8|1047.8|1053.3|1048.3|1053.6|1048.6|1052.4|1047.4|88
1608118200000|2020-12-16 11:30:00|1053.5|1048.5|1052.8|1047.8|1053.8|1048.8|1052.4|1047.4|62
1608118500000|2020-12-16 11:35:00|1052.7|1047.7|1053.5|1048.5|1053.8|1048.8|1052.5|1047.5|32
1608118800000|2020-12-16 11:40:00|1053.7|1048.7|1051.7|1046.7|1054.9|1049.9|1051.3|1046.3|80
1608119100000|2020-12-16 11:45:00|1051.6|1046.6|1050.9|1045.9|1051.8|1046.8|1050.1|1045.1|58
1608119400000|2020-12-16 11:50:00|1051|1046|1051.2|1046.2|1051.6|1046.6|1050.7|1045.7|64
1608119700000|2020-12-16 11:55:00|1051.4|1046.4|1051.3|1046.3|1051.7|1046.7|1050.8|1045.8|76
1608120000000|2020-12-16 12:00:00|1051.5|1046.5|1050.2|1045.2|1051.7|1046.7|1050.1|1045.1|94
1608120300000|2020-12-16 12:05:00|1050.3|1045.3|1047.3|1042.3|1050.9|1045.9|1046.8|1041.8|160
1608120600000|2020-12-16 12:10:00|1047.4|1042.4|1047.5|1042.5|1049|1044|1047|1042|148
1608120900000|2020-12-16 12:15:00|1047.3|1042.3|1048|1043|1048.2|1043.2|1046.9|1041.9|122
1608121200000|2020-12-16 12:20:00|1047.9|1042.9|1048.8|1043.8|1048.9|1043.9|1046.7|1041.7|124
1608121500000|2020-12-16 12:25:00|1048.9|1043.9|1049.3|1044.3|1049.8|1044.8|1048.9|1043.9|80
1608121800000|2020-12-16 12:30:00|1049.2|1044.2|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|67
1608122100000|2020-12-16 12:35:00|1048.6|1043.6|1050.5|1045.5|1050.7|1045.7|1048.6|1043.6|66
1608122400000|2020-12-16 12:40:00|1050.3|1045.3|1050.6|1045.6|1050.9|1045.9|1049.9|1044.9|152
1608122700000|2020-12-16 12:45:00|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1049.9|1044.9|80
1608123000000|2020-12-16 12:50:00|1050.9|1045.9|1050.3|1045.3|1051.3|1046.3|1050.2|1045.2|67
1608123300000|2020-12-16 12:55:00|1050.4|1045.4|1049.2|1044.2|1050.4|1045.4|1049.1|1044.1|131
1608123600000|2020-12-16 13:00:00|1049.3|1044.3|1046.9|1041.9|1050.5|1045.5|1046.9|1041.9|280
1608123900000|2020-12-16 13:05:00|1047|1042|1048.4|1043.4|1048.4|1043.4|1045.6|1040.6|124
1608124200000|2020-12-16 13:10:00|1048.3|1043.3|1048.5|1043.5|1049.3|1044.3|1046.9|1041.9|196
1608124500000|2020-12-16 13:15:00|1048.4|1043.4|1040.3|1035.3|1048.4|1043.4|1040.1|1035.1|227
1608124800000|2020-12-16 13:20:00|1040.5|1035.5|1041.5|1036.5|1043.3|1038.3|1038.8|1033.8|326
1608125100000|2020-12-16 13:25:00|1041.4|1036.4|1041.9|1036.9|1043.3|1038.3|1040.5|1035.5|128
1608125400000|2020-12-16 13:30:00|1042.3|1037.3|1042.4|1037.4|1043.7|1038.7|1039.8|1034.8|288
1608125700000|2020-12-16 13:35:00|1042.3|1037.3|1041.2|1036.2|1042.9|1037.9|1040.7|1035.7|189
1608126000000|2020-12-16 13:40:00|1041.1|1036.1|1043|1038|1043.3|1038.3|1040.1|1035.1|176
1608126300000|2020-12-16 13:45:00|1043.2|1038.2|1041.2|1036.2|1043.6|1038.6|1040.5|1035.5|154
1608126600000|2020-12-16 13:50:00|1041.3|1036.3|1040.9|1035.9|1041.8|1036.8|1039.9|1034.9|111
1608126900000|2020-12-16 13:55:00|1040.8|1035.8|1037.7|1032.7|1040.8|1035.8|1037.7|1032.7|89
1608127200000|2020-12-16 14:00:00|1037.8|1032.8|1038.2|1033.2|1038.3|1033.3|1034.9|1029.9|199
1608127500000|2020-12-16 14:05:00|1038.3|1033.3|1040.8|1035.8|1041.1|1036.1|1038.1|1033.1|143
1608127800000|2020-12-16 14:10:00|1040.7|1035.7|1041.8|1036.8|1042.7|1037.7|1040.4|1035.4|168
1608128100000|2020-12-16 14:15:00|1042|1037|1041.1|1036.1|1042.2|1037.2|1041|1036|126
1608128400000|2020-12-16 14:20:00|1041.2|1036.2|1039.4|1034.4|1041.2|1036.2|1039.4|1034.4|109
1608128700000|2020-12-16 14:25:00|1039.5|1034.5|1039.2|1034.2|1039.8|1034.8|1039.1|1034.1|89
1608129000000|2020-12-16 14:30:00|1038.7|1033.7|1040.3|1035.3|1041.5|1036.5|1037.8|1032.8|230
1608129300000|2020-12-16 14:35:00|1040.4|1035.4|1036.6|1031.6|1040.5|1035.5|1035.2|1030.2|213
1608129600000|2020-12-16 14:40:00|1036.8|1031.8|1037.4|1032.4|1037.9|1032.9|1036.1|1031.1|223
1608129900000|2020-12-16 14:45:00|1037.1|1032.1|1037.2|1032.2|1038.5|1033.5|1036.6|1031.6|156
1608130200000|2020-12-16 14:50:00|1037.4|1032.4|1036.1|1031.1|1037.4|1032.4|1034.3|1029.3|202
1608130500000|2020-12-16 14:55:00|1036|1031|1035.1|1030.1|1036.9|1031.9|1035|1030|129
1608130800000|2020-12-16 15:00:00|1035|1030|1029.8|1024.8|1035.1|1030.1|1027.8|1022.8|314
1608131100000|2020-12-16 15:05:00|1029.7|1024.7|1031.1|1026.1|1032.1|1027.1|1028.4|1023.4|221
1608131400000|2020-12-16 15:10:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1027.7|1022.7|268
1608131700000|2020-12-16 15:15:00|1031.1|1026.1|1033.6|1028.6|1034.4|1029.4|1030.9|1025.9|172
1608132000000|2020-12-16 15:20:00|1033.5|1028.5|1034.1|1029.1|1034.6|1029.6|1032.9|1027.9|145
1608132300000|2020-12-16 15:25:00|1034|1029|1033.4|1028.4|1034.8|1029.8|1032.5|1027.5|165
1608132600000|2020-12-16 15:30:00|1033.3|1028.3|1032.2|1027.2|1034.1|1029.1|1032.2|1027.2|112
1608132900000|2020-12-16 15:35:00|1032.4|1027.4|1029.9|1024.9|1032.5|1027.5|1028.5|1023.5|170
1608133200000|2020-12-16 15:40:00|1030|1025|1030|1025|1031.2|1026.2|1029.9|1024.9|110
1608133500000|2020-12-16 15:45:00|1030.3|1025.3|1030|1025|1030.5|1025.5|1028.9|1023.9|106
1608133800000|2020-12-16 15:50:00|1030.1|1025.1|1030.2|1025.2|1030.7|1025.7|1028.7|1023.7|139
1608134100000|2020-12-16 15:55:00|1029.9|1024.9|1030.3|1025.3|1030.3|1025.3|1029.3|1024.3|87
1608134400000|2020-12-16 16:00:00|1030.5|1025.5|1031.2|1026.2|1031.3|1026.3|1029.8|1024.8|116
1608134700000|2020-12-16 16:05:00|1031.3|1026.3|1030.5|1025.5|1031.9|1026.9|1030.1|1025.1|102
1608135000000|2020-12-16 16:10:00|1030.4|1025.4|1032.3|1027.3|1032.9|1027.9|1030.4|1025.4|76
1608135300000|2020-12-16 16:15:00|1032.5|1027.5|1033.4|1028.4|1033.6|1028.6|1032.3|1027.3|67
1608135600000|2020-12-16 16:20:00|1033.2|1028.2|1033.9|1028.9|1034.2|1029.2|1032.4|1027.4|66
1608135900000|2020-12-16 16:25:00|1034|1029|1034|1029|1034.6|1029.6|1033.7|1028.7|65
1608136200000|2020-12-16 16:30:00|1033.9|1028.9|1033|1028|1033.9|1028.9|1032.1|1027.1|88
1608136500000|2020-12-16 16:35:00|1033.1|1028.1|1033.3|1028.3|1034.1|1029.1|1032.1|1027.1|90
1608136800000|2020-12-16 16:40:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|61
1608137100000|2020-12-16 16:45:00|1034.8|1029.8|1034.9|1029.9|1035.6|1030.6|1034.5|1029.5|55
1608137400000|2020-12-16 16:50:00|1034.7|1029.7|1035|1030|1035.1|1030.1|1034.2|1029.2|71
1608137700000|2020-12-16 16:55:00|1035.1|1030.1|1034.9|1029.9|1035.3|1030.3|1034.6|1029.6|41
1608138000000|2020-12-16 17:00:00|1034.8|1029.8|1034.5|1029.5|1034.9|1029.9|1034.1|1029.1|52
1608138300000|2020-12-16 17:05:00|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1033.9|1028.9|53
1608138600000|2020-12-16 17:10:00|1034.4|1029.4|1034.6|1029.6|1034.7|1029.7|1034.1|1029.1|44
1608138900000|2020-12-16 17:15:00|1034.7|1029.7|1032.3|1027.3|1034.7|1029.7|1032.3|1027.3|59
1608139200000|2020-12-16 17:20:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1031.4|1026.4|76
1608139500000|2020-12-16 17:25:00|1032.1|1027.1|1032.3|1027.3|1032.9|1027.9|1031.6|1026.6|60
1608139800000|2020-12-16 17:30:00|1032.2|1027.2|1031|1026|1032.2|1027.2|1030.8|1025.8|120
1608140100000|2020-12-16 17:35:00|1031.1|1026.1|1031.7|1026.7|1032.5|1027.5|1030.8|1025.8|78
1608140400000|2020-12-16 17:40:00|1031.9|1026.9|1032.7|1027.7|1033.3|1028.3|1031.7|1026.7|55
1608140700000|2020-12-16 17:45:00|1032.8|1027.8|1031.5|1026.5|1032.9|1027.9|1031.4|1026.4|37
1608141000000|2020-12-16 17:50:00|1031.4|1026.4|1032|1027|1032.4|1027.4|1031.1|1026.1|73
1608141300000|2020-12-16 17:55:00|1032.1|1027.1|1031.6|1026.6|1032.2|1027.2|1031|1026|68
1608141600000|2020-12-16 18:00:00|1031.7|1026.7|1032|1027|1032.6|1027.6|1030.6|1025.6|166
1608141900000|2020-12-16 18:05:00|1031.8|1026.8|1030|1025|1032|1027|1029.9|1024.9|70
1608142200000|2020-12-16 18:10:00|1029.9|1024.9|1030.1|1025.1|1030.5|1025.5|1029.4|1024.4|71
1608142500000|2020-12-16 18:15:00|1030.2|1025.2|1029.8|1024.8|1030.9|1025.9|1029.7|1024.7|60
1608142800000|2020-12-16 18:20:00|1030|1025|1030.6|1025.6|1031|1026|1030|1025|58
1608143100000|2020-12-16 18:25:00|1030.5|1025.5|1029.6|1024.6|1031.1|1026.1|1028.4|1023.4|54
1608143400000|2020-12-16 18:30:00|1029.5|1024.5|1030.4|1025.4|1030.9|1025.9|1029.3|1024.3|58
1608143700000|2020-12-16 18:35:00|1030.1|1025.1|1031.2|1026.2|1032|1027|1030.1|1025.1|50
1608144000000|2020-12-16 18:40:00|1031.3|1026.3|1030.9|1025.9|1031.4|1026.4|1030.2|1025.2|38
1608144300000|2020-12-16 18:45:00|1031|1026|1030.6|1025.6|1031|1026|1030.3|1025.3|18
1608144600000|2020-12-16 18:50:00|1030.7|1025.7|1031|1026|1031|1026|1030.7|1025.7|5
1608144900000|2020-12-16 18:55:00|1031.1|1026.1|1036.8|1018.8|1036.8|1026.3|1030|1018.6|48
1608145200000|2020-12-16 19:00:00|1037.3|1019.3|1029.3|1024.3|1038|1026|1028.3|1017.3|456
1608145500000|2020-12-16 19:05:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1027.1|1022.1|245
1608145800000|2020-12-16 19:10:00|1028.7|1023.7|1024.7|1019.7|1028.9|1023.9|1024.6|1019.6|173
1608146100000|2020-12-16 19:15:00|1024.6|1019.6|1023.5|1018.5|1024.7|1019.7|1022.7|1017.7|198
1608146400000|2020-12-16 19:20:00|1023.6|1018.6|1023.5|1018.5|1025.2|1020.2|1023.3|1018.3|214
1608146700000|2020-12-16 19:25:00|1023.8|1018.8|1025.2|1020.2|1025.3|1020.3|1023.4|1018.4|154
1608147000000|2020-12-16 19:30:00|1025.3|1020.3|1027.1|1022.1|1029.1|1024.1|1024.7|1019.7|184
1608147300000|2020-12-16 19:35:00|1026.8|1021.8|1028.4|1023.4|1029.3|1024.3|1026.5|1021.5|267
1608147600000|2020-12-16 19:40:00|1028.5|1023.5|1030|1025|1030.9|1025.9|1027.5|1022.5|235
1608147900000|2020-12-16 19:45:00|1029.8|1024.8|1030.2|1025.2|1030.4|1025.4|1029.2|1024.2|171
1608148200000|2020-12-16 19:50:00|1030|1025|1033.1|1028.1|1033.4|1028.4|1029.7|1024.7|168
1608148500000|2020-12-16 19:55:00|1032.9|1027.9|1035.1|1030.1|1035.7|1030.7|1032.4|1027.4|190
1608148800000|2020-12-16 20:00:00|1035.2|1030.2|1035.7|1030.7|1036.4|1031.4|1034.2|1029.2|225
1608149100000|2020-12-16 20:05:00|1035.9|1030.9|1034.3|1029.3|1037.6|1032.6|1034.2|1029.2|190
1608149400000|2020-12-16 20:10:00|1034.4|1029.4|1033.6|1028.6|1034.6|1029.6|1033.3|1028.3|142
1608149700000|2020-12-16 20:15:00|1033.5|1028.5|1034.2|1029.2|1034.6|1029.6|1033.3|1028.3|101
1608150000000|2020-12-16 20:20:00|1034.1|1029.1|1036.1|1031.1|1036.3|1031.3|1034.1|1029.1|158
1608150300000|2020-12-16 20:25:00|1036.2|1031.2|1036.2|1031.2|1037.3|1032.3|1036|1031|136
1608150600000|2020-12-16 20:30:00|1036.1|1031.1|1036.1|1031.1|1036.8|1031.8|1035.6|1030.6|145
1608150900000|2020-12-16 20:35:00|1036.3|1031.3|1036.6|1031.6|1037.1|1032.1|1036|1031|85
1608151200000|2020-12-16 20:40:00|1036.7|1031.7|1037.1|1032.1|1037.3|1032.3|1036.3|1031.3|84
1608151500000|2020-12-16 20:45:00|1037.3|1032.3|1038.2|1033.2|1038.2|1033.2|1037|1032|77
1608151800000|2020-12-16 20:50:00|1038.1|1033.1|1037.4|1032.4|1038.1|1033.1|1037.1|1032.1|125
1608152100000|2020-12-16 20:55:00|1037.3|1032.3|1038.7|1033.7|1038.7|1033.7|1035.8|1030.8|117
1608152400000|2020-12-16 21:00:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1036.9|1031.9|102
1608152700000|2020-12-16 21:05:00|1038.4|1033.4|1037.7|1032.7|1038.4|1033.4|1036.9|1031.9|71
1608153000000|2020-12-16 21:10:00|1037.6|1032.6|1037.1|1032.1|1037.7|1032.7|1036.5|1031.5|40
1608153300000|2020-12-16 21:15:00|1037|1032|1037.1|1032.1|1037.3|1032.3|1036.7|1031.7|21
1608153600000|2020-12-16 21:20:00|1037|1032|1036.1|1031.1|1037|1032|1035.8|1030.8|27
1608153900000|2020-12-16 21:25:00|1035.8|1030.8|1036.2|1031.2|1036.3|1031.3|1035.6|1030.6|19
1608154200000|2020-12-16 21:30:00|1035.9|1030.9|1036.3|1031.3|1036.3|1031.3|1035.7|1030.7|32
1608154500000|2020-12-16 21:35:00|1036.4|1031.4|1036.7|1031.7|1037|1032|1036.3|1031.3|46
1608154800000|2020-12-16 21:40:00|1036.6|1031.6|1037|1032|1037.1|1032.1|1036.6|1031.6|31
1608155100000|2020-12-16 21:45:00|1036.9|1031.9|1038|1033|1038|1033|1036.7|1031.7|55
1608155400000|2020-12-16 21:50:00|1037.9|1032.9|1037.9|1032.9|1038.1|1033.1|1037.6|1032.6|12
1608155700000|2020-12-16 21:55:00|1037.8|1032.8|1038.3|1033.3|1038.8|1033.8|1037.8|1032.8|24
1608159600000|2020-12-16 23:00:00|1045.2|1027.2|1039.5|1034.5|1047.2|1034.7|1039.4|1026.7|31
1608159900000|2020-12-16 23:05:00|1039.4|1034.4|1039.2|1034.2|1039.6|1034.6|1039.1|1034.1|15
1608160200000|2020-12-16 23:10:00|1039.1|1034.1|1037.7|1032.7|1039.1|1034.1|1037.7|1032.7|28
1608160500000|2020-12-16 23:15:00|1037.8|1032.8|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|15
1608160800000|2020-12-16 23:20:00|1038.5|1033.5|1039.1|1034.1|1039.2|1034.2|1038.4|1033.4|31
1608161100000|2020-12-16 23:25:00|1039|1034|1039.7|1034.7|1039.8|1034.8|1038.9|1033.9|11
1608161400000|2020-12-16 23:30:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|16
1608161700000|2020-12-16 23:35:00|1040|1035|1039|1034|1040|1035|1038.2|1033.2|20
1608162000000|2020-12-16 23:40:00|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1037.8|1032.8|38
1608162300000|2020-12-16 23:45:00|1038.5|1033.5|1039|1034|1039.3|1034.3|1038.5|1033.5|27
1608162600000|2020-12-16 23:50:00|1039.2|1034.2|1038.6|1033.6|1039.2|1034.2|1038.6|1033.6|22
1608162900000|2020-12-16 23:55:00|1038.5|1033.5|1037.6|1032.6|1038.6|1033.6|1037.4|1032.4|58
1608163200000|2020-12-17 00:00:00|1037.3|1032.3|1037.1|1032.1|1038.9|1033.9|1037.1|1032.1|69
1608163500000|2020-12-17 00:05:00|1037.2|1032.2|1037.4|1032.4|1038.2|1033.2|1037.2|1032.2|34
1608163800000|2020-12-17 00:10:00|1037.3|1032.3|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|57
1608164100000|2020-12-17 00:15:00|1037|1032|1037.1|1032.1|1037.2|1032.2|1036.4|1031.4|69
1608164400000|2020-12-17 00:20:00|1037.3|1032.3|1036.6|1031.6|1037.5|1032.5|1036.6|1031.6|44
1608164700000|2020-12-17 00:25:00|1036.8|1031.8|1036.2|1031.2|1036.9|1031.9|1036.2|1031.2|63
1608165000000|2020-12-17 00:30:00|1036.3|1031.3|1037.5|1032.5|1037.6|1032.6|1036.3|1031.3|68
1608165300000|2020-12-17 00:35:00|1037.4|1032.4|1037.6|1032.6|1038|1033|1037.3|1032.3|40
1608165600000|2020-12-17 00:40:00|1037.5|1032.5|1037.2|1032.2|1037.6|1032.6|1037|1032|24
1608165900000|2020-12-17 00:45:00|1037.3|1032.3|1037.7|1032.7|1038.2|1033.2|1037.3|1032.3|34
1608166200000|2020-12-17 00:50:00|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.1|1032.1|46
1608166500000|2020-12-17 00:55:00|1037.3|1032.3|1038.3|1033.3|1038.6|1033.6|1037.3|1032.3|43
1608166800000|2020-12-17 01:00:00|1038.2|1033.2|1037|1032|1038.8|1033.8|1036.9|1031.9|231
1608167100000|2020-12-17 01:05:00|1037.1|1032.1|1037.2|1032.2|1037.6|1032.6|1036.8|1031.8|69
1608167400000|2020-12-17 01:10:00|1037.3|1032.3|1038.1|1033.1|1038.2|1033.2|1037.2|1032.2|54
1608167700000|2020-12-17 01:15:00|1038.3|1033.3|1039.2|1034.2|1039.3|1034.3|1037.6|1032.6|73
1608168000000|2020-12-17 01:20:00|1039.1|1034.1|1040.5|1035.5|1040.5|1035.5|1039|1034|62
1608168300000|2020-12-17 01:25:00|1040.3|1035.3|1041.5|1036.5|1041.7|1036.7|1040.3|1035.3|53
1608168600000|2020-12-17 01:30:00|1041.6|1036.6|1040.7|1035.7|1041.6|1036.6|1040.4|1035.4|58
1608168900000|2020-12-17 01:35:00|1040.8|1035.8|1040|1035|1041.1|1036.1|1040|1035|124
1608169200000|2020-12-17 01:40:00|1040.1|1035.1|1040.4|1035.4|1041.2|1036.2|1040.1|1035.1|46
1608169500000|2020-12-17 01:45:00|1040.5|1035.5|1039.8|1034.8|1040.7|1035.7|1039.8|1034.8|30
1608169800000|2020-12-17 01:50:00|1039.9|1034.9|1039.2|1034.2|1040.3|1035.3|1039.1|1034.1|56
1608170100000|2020-12-17 01:55:00|1039.3|1034.3|1038.4|1033.4|1039.6|1034.6|1038.2|1033.2|71
1608170400000|2020-12-17 02:00:00|1038.5|1033.5|1039.3|1034.3|1039.6|1034.6|1038.5|1033.5|62
1608170700000|2020-12-17 02:05:00|1039.2|1034.2|1038.4|1033.4|1039.2|1034.2|1038.4|1033.4|56
1608171000000|2020-12-17 02:10:00|1038.5|1033.5|1038.2|1033.2|1038.7|1033.7|1038.2|1033.2|16
1608171300000|2020-12-17 02:15:00|1038|1033|1038.4|1033.4|1038.5|1033.5|1037.4|1032.4|57
1608171600000|2020-12-17 02:20:00|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|36
1608171900000|2020-12-17 02:25:00|1038.9|1033.9|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|10
1608172200000|2020-12-17 02:30:00|1038.7|1033.7|1038.9|1033.9|1039.5|1034.5|1038.7|1033.7|40
1608172500000|2020-12-17 02:35:00|1039|1034|1039.3|1034.3|1039.5|1034.5|1038.5|1033.5|47
1608172800000|2020-12-17 02:40:00|1039.5|1034.5|1039.6|1034.6|1039.8|1034.8|1039.2|1034.2|23
1608173100000|2020-12-17 02:45:00|1039.4|1034.4|1039.2|1034.2|1039.5|1034.5|1038.9|1033.9|15
1608173400000|2020-12-17 02:50:00|1039.8|1034.8|1040.8|1035.8|1040.8|1035.8|1039.6|1034.6|22
1608173700000|2020-12-17 02:55:00|1040.7|1035.7|1041.2|1036.2|1041.4|1036.4|1040.6|1035.6|25
1608174000000|2020-12-17 03:00:00|1041.1|1036.1|1040.2|1035.2|1041.2|1036.2|1040.2|1035.2|68
1608174300000|2020-12-17 03:05:00|1040.4|1035.4|1041.1|1036.1|1041.3|1036.3|1040.4|1035.4|40
1608174600000|2020-12-17 03:10:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.6|1035.6|38
1608174900000|2020-12-17 03:15:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|40
1608175200000|2020-12-17 03:20:00|1041.3|1036.3|1042.2|1037.2|1042.2|1037.2|1041.3|1036.3|27
1608175500000|2020-12-17 03:25:00|1042.3|1037.3|1041.4|1036.4|1042.3|1037.3|1041.2|1036.2|26
1608175800000|2020-12-17 03:30:00|1041.3|1036.3|1040.9|1035.9|1041.5|1036.5|1040.8|1035.8|36
1608176100000|2020-12-17 03:35:00|1040.6|1035.6|1040.7|1035.7|1041.4|1036.4|1040.6|1035.6|25
1608176400000|2020-12-17 03:40:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.6|1035.6|15
1608176700000|2020-12-17 03:45:00|1040.7|1035.7|1040.7|1035.7|1040.9|1035.9|1040.4|1035.4|14
1608177000000|2020-12-17 03:50:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|49
1608177300000|2020-12-17 03:55:00|1040.9|1035.9|1041|1036|1041.4|1036.4|1040.9|1035.9|49
1608177600000|2020-12-17 04:00:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|14
1608177900000|2020-12-17 04:05:00|1040.5|1035.5|1042.2|1037.2|1042.3|1037.3|1040.4|1035.4|17
1608178200000|2020-12-17 04:10:00|1042.1|1037.1|1043.3|1038.3|1043.3|1038.3|1042.1|1037.1|24
1608178500000|2020-12-17 04:15:00|1043.4|1038.4|1044|1039|1044.2|1039.2|1043.3|1038.3|65
1608178800000|2020-12-17 04:20:00|1043.9|1038.9|1044.4|1039.4|1044.9|1039.9|1043.9|1038.9|38
1608179100000|2020-12-17 04:25:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.1|1039.1|49
1608179400000|2020-12-17 04:30:00|1044.6|1039.6|1044.8|1039.8|1045|1040|1044.6|1039.6|18
1608179700000|2020-12-17 04:35:00|1044.5|1039.5|1045.4|1040.4|1045.6|1040.6|1044.4|1039.4|47
1608180000000|2020-12-17 04:40:00|1045.3|1040.3|1044.7|1039.7|1045.5|1040.5|1044.7|1039.7|32
1608180300000|2020-12-17 04:45:00|1044.8|1039.8|1045.1|1040.1|1045.2|1040.2|1044.6|1039.6|34
1608180600000|2020-12-17 04:50:00|1045|1040|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|28
1608180900000|2020-12-17 04:55:00|1044.5|1039.5|1045.2|1040.2|1045.3|1040.3|1044.5|1039.5|41
1608181200000|2020-12-17 05:00:00|1045.3|1040.3|1045.8|1040.8|1045.8|1040.8|1045|1040|27
1608181500000|2020-12-17 05:05:00|1046|1041|1045.9|1040.9|1046|1041|1045.4|1040.4|33
1608181800000|2020-12-17 05:10:00|1045.8|1040.8|1046.2|1041.2|1046.9|1041.9|1045.8|1040.8|38
1608182100000|2020-12-17 05:15:00|1046.3|1041.3|1046.1|1041.1|1046.5|1041.5|1045.8|1040.8|35
1608182400000|2020-12-17 05:20:00|1046.2|1041.2|1046.7|1041.7|1046.7|1041.7|1046.2|1041.2|24
1608182700000|2020-12-17 05:25:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|16
1608183000000|2020-12-17 05:30:00|1046.4|1041.4|1046|1041|1047|1042|1045.9|1040.9|99
1608183300000|2020-12-17 05:35:00|1046.1|1041.1|1046.3|1041.3|1046.6|1041.6|1045.7|1040.7|85
1608183600000|2020-12-17 05:40:00|1046.4|1041.4|1046.8|1041.8|1046.9|1041.9|1046.1|1041.1|44
1608183900000|2020-12-17 05:45:00|1046.9|1041.9|1047.1|1042.1|1047.3|1042.3|1046.6|1041.6|65
1608184200000|2020-12-17 05:50:00|1047.2|1042.2|1049.1|1044.1|1049.3|1044.3|1047.1|1042.1|38
1608184500000|2020-12-17 05:55:00|1049|1044|1048.8|1043.8|1049.3|1044.3|1048.2|1043.2|118
1608184800000|2020-12-17 06:00:00|1048.7|1043.7|1049|1044|1049.6|1044.6|1048.5|1043.5|65
1608185100000|2020-12-17 06:05:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1048.3|1043.3|109
1608185400000|2020-12-17 06:10:00|1048.8|1043.8|1049.4|1044.4|1049.5|1044.5|1048.8|1043.8|83
1608185700000|2020-12-17 06:15:00|1049.5|1044.5|1049.1|1044.1|1049.7|1044.7|1049.1|1044.1|53
1608186000000|2020-12-17 06:20:00|1049|1044|1049.5|1044.5|1049.9|1044.9|1049|1044|75
1608186300000|2020-12-17 06:25:00|1049.6|1044.6|1050.5|1045.5|1050.8|1045.8|1049.6|1044.6|60
1608186600000|2020-12-17 06:30:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1049.6|1044.6|100
1608186900000|2020-12-17 06:35:00|1049.9|1044.9|1049.4|1044.4|1050.1|1045.1|1049.3|1044.3|75
1608187200000|2020-12-17 06:40:00|1049.5|1044.5|1049.4|1044.4|1049.9|1044.9|1049.3|1044.3|42
1608187500000|2020-12-17 06:45:00|1049.3|1044.3|1051|1046|1051.1|1046.1|1049.2|1044.2|65
1608187800000|2020-12-17 06:50:00|1050.9|1045.9|1050.6|1045.6|1051.2|1046.2|1050|1045|96
1608188100000|2020-12-17 06:55:00|1050.5|1045.5|1050.7|1045.7|1051|1046|1050.1|1045.1|99
1608188400000|2020-12-17 07:00:00|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1050.9|1045.9|40
1608188700000|2020-12-17 07:05:00|1051.3|1046.3|1052.2|1047.2|1052.4|1047.4|1051.2|1046.2|109
1608189000000|2020-12-17 07:10:00|1052.3|1047.3|1052.8|1047.8|1053.1|1048.1|1052.2|1047.2|79
1608189300000|2020-12-17 07:15:00|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.3|1047.3|61
1608189600000|2020-12-17 07:20:00|1053.1|1048.1|1052.8|1047.8|1053.7|1048.7|1052.8|1047.8|74
1608189900000|2020-12-17 07:25:00|1052.7|1047.7|1053.1|1048.1|1053.5|1048.5|1052.6|1047.6|55
1608190200000|2020-12-17 07:30:00|1053.2|1048.2|1052.8|1047.8|1053.3|1048.3|1052.6|1047.6|59
1608190500000|2020-12-17 07:35:00|1052.6|1047.6|1053.3|1048.3|1053.7|1048.7|1052.1|1047.1|49
1608190800000|2020-12-17 07:40:00|1053.4|1048.4|1054.8|1049.8|1055.8|1050.8|1053.1|1048.1|91
1608191100000|2020-12-17 07:45:00|1054.9|1049.9|1054.2|1049.2|1054.9|1049.9|1053.7|1048.7|55
1608191400000|2020-12-17 07:50:00|1054.1|1049.1|1054.8|1049.8|1054.9|1049.9|1053.2|1048.2|59
1608191700000|2020-12-17 07:55:00|1054.9|1049.9|1054.7|1049.7|1055|1050|1054.2|1049.2|58
1608192000000|2020-12-17 08:00:00|1054.9|1049.9|1055.3|1050.3|1055.5|1050.5|1054.4|1049.4|107
1608192300000|2020-12-17 08:05:00|1055.7|1050.7|1057.2|1052.2|1057.5|1052.5|1055.3|1050.3|113
1608192600000|2020-12-17 08:10:00|1057.4|1052.4|1056.3|1051.3|1057.4|1052.4|1055.7|1050.7|75
1608192900000|2020-12-17 08:15:00|1056.1|1051.1|1056|1051|1056.7|1051.7|1055.1|1050.1|118
1608193200000|2020-12-17 08:20:00|1056.1|1051.1|1054.8|1049.8|1056.5|1051.5|1054.8|1049.8|121
1608193500000|2020-12-17 08:25:00|1055.1|1050.1|1055.6|1050.6|1055.9|1050.9|1054.3|1049.3|87
1608193800000|2020-12-17 08:30:00|1055.4|1050.4|1057.3|1052.3|1057.4|1052.4|1055.3|1050.3|143
1608194100000|2020-12-17 08:35:00|1057.4|1052.4|1056.6|1051.6|1058.1|1053.1|1056.6|1051.6|77
1608194400000|2020-12-17 08:40:00|1056.5|1051.5|1055.5|1050.5|1056.9|1051.9|1055.3|1050.3|62
1608194700000|2020-12-17 08:45:00|1055.6|1050.6|1058.6|1053.6|1058.7|1053.7|1055.6|1050.6|42
1608195000000|2020-12-17 08:50:00|1058.7|1053.7|1058.1|1053.1|1059|1054|1057.9|1052.9|36
1608195300000|2020-12-17 08:55:00|1058.2|1053.2|1056.2|1051.2|1058.2|1053.2|1056.2|1051.2|50
1608195600000|2020-12-17 09:00:00|1056.3|1051.3|1055.7|1050.7|1057.5|1052.5|1055.5|1050.5|94
1608195900000|2020-12-17 09:05:00|1055.8|1050.8|1058.7|1053.7|1058.9|1053.9|1055.6|1050.6|91
1608196200000|2020-12-17 09:10:00|1058.8|1053.8|1056.3|1051.3|1058.9|1053.9|1056.3|1051.3|87
1608196500000|2020-12-17 09:15:00|1056.2|1051.2|1054.6|1049.6|1056.4|1051.4|1054|1049|96
1608196800000|2020-12-17 09:20:00|1054.8|1049.8|1054.4|1049.4|1054.8|1049.8|1053.7|1048.7|55
1608197100000|2020-12-17 09:25:00|1054.5|1049.5|1054|1049|1055.3|1050.3|1053.7|1048.7|61
1608197400000|2020-12-17 09:30:00|1054.1|1049.1|1053.8|1048.8|1054.9|1049.9|1053.5|1048.5|36
1608197700000|2020-12-17 09:35:00|1053.7|1048.7|1053.6|1048.6|1054.2|1049.2|1052.6|1047.6|43
1608198000000|2020-12-17 09:40:00|1053.5|1048.5|1052.7|1047.7|1054.3|1049.3|1052.4|1047.4|54
1608198300000|2020-12-17 09:45:00|1052.9|1047.9|1056.1|1051.1|1056.4|1051.4|1052.9|1047.9|88
1608198600000|2020-12-17 09:50:00|1056.2|1051.2|1056.1|1051.1|1056.4|1051.4|1055.2|1050.2|50
1608198900000|2020-12-17 09:55:00|1056.6|1051.6|1057.5|1052.5|1057.8|1052.8|1056.3|1051.3|47
1608199200000|2020-12-17 10:00:00|1057.7|1052.7|1058|1053|1058.1|1053.1|1056.7|1051.7|71
1608199500000|2020-12-17 10:05:00|1057.9|1052.9|1057.4|1052.4|1057.9|1052.9|1057.1|1052.1|36
1608199800000|2020-12-17 10:10:00|1057.5|1052.5|1056.5|1051.5|1057.7|1052.7|1056.1|1051.1|115
1608200100000|2020-12-17 10:15:00|1056.3|1051.3|1056.6|1051.6|1056.9|1051.9|1055.9|1050.9|66
1608200400000|2020-12-17 10:20:00|1056.2|1051.2|1056.9|1051.9|1057.5|1052.5|1056.2|1051.2|40
1608200700000|2020-12-17 10:25:00|1057|1052|1056.1|1051.1|1057.4|1052.4|1056.1|1051.1|36
1608201000000|2020-12-17 10:30:00|1056.3|1051.3|1054.3|1049.3|1056.3|1051.3|1054.1|1049.1|102
1608201300000|2020-12-17 10:35:00|1054.2|1049.2|1054.7|1049.7|1055|1050|1054.1|1049.1|77
1608201600000|2020-12-17 10:40:00|1054.8|1049.8|1055.9|1050.9|1056.2|1051.2|1054.7|1049.7|100
1608201900000|2020-12-17 10:45:00|1055.7|1050.7|1054.8|1049.8|1056.3|1051.3|1054.4|1049.4|53
1608202200000|2020-12-17 10:50:00|1054.9|1049.9|1056.5|1051.5|1057.2|1052.2|1054.9|1049.9|64
1608202500000|2020-12-17 10:55:00|1056.4|1051.4|1056.3|1051.3|1057|1052|1056.1|1051.1|37
1608202800000|2020-12-17 11:00:00|1056.4|1051.4|1056.5|1051.5|1057.4|1052.4|1056.4|1051.4|53
1608203100000|2020-12-17 11:05:00|1056.7|1051.7|1058|1053|1058|1053|1056.6|1051.6|43
1608203400000|2020-12-17 11:10:00|1057.9|1052.9|1058.9|1053.9|1058.9|1053.9|1057.9|1052.9|51
1608203700000|2020-12-17 11:15:00|1058.8|1053.8|1059.7|1054.7|1059.9|1054.9|1058.7|1053.7|36
1608204000000|2020-12-17 11:20:00|1059.5|1054.5|1059.2|1054.2|1059.6|1054.6|1058.8|1053.8|45
1608204300000|2020-12-17 11:25:00|1059.1|1054.1|1058.5|1053.5|1059.2|1054.2|1056.9|1051.9|78
1608204600000|2020-12-17 11:30:00|1058.7|1053.7|1058.2|1053.2|1058.8|1053.8|1057.6|1052.6|48
1608204900000|2020-12-17 11:35:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1057.6|1052.6|49
1608205200000|2020-12-17 11:40:00|1058.4|1053.4|1059|1054|1059|1054|1057.8|1052.8|45
1608205500000|2020-12-17 11:45:00|1058.9|1053.9|1058.7|1053.7|1060.1|1055.1|1058.7|1053.7|32
1608205800000|2020-12-17 11:50:00|1058.6|1053.6|1058|1053|1058.8|1053.8|1057.9|1052.9|43
1608206100000|2020-12-17 11:55:00|1057.7|1052.7|1059.4|1054.4|1059.5|1054.5|1057.5|1052.5|88
1608206400000|2020-12-17 12:00:00|1059.3|1054.3|1058.9|1053.9|1059.9|1054.9|1058.8|1053.8|88
1608206700000|2020-12-17 12:05:00|1059|1054|1058.7|1053.7|1059.3|1054.3|1058.5|1053.5|62
1608207000000|2020-12-17 12:10:00|1058.9|1053.9|1057.9|1052.9|1059.3|1054.3|1057.9|1052.9|51
1608207300000|2020-12-17 12:15:00|1058|1053|1058.1|1053.1|1059|1054|1057.8|1052.8|61
1608207600000|2020-12-17 12:20:00|1058.2|1053.2|1058.3|1053.3|1059.4|1054.4|1058|1053|48
1608207900000|2020-12-17 12:25:00|1058.2|1053.2|1059.2|1054.2|1059.2|1054.2|1058.2|1053.2|44
1608208200000|2020-12-17 12:30:00|1059.3|1054.3|1059.3|1054.3|1059.9|1054.9|1058.9|1053.9|81
1608208500000|2020-12-17 12:35:00|1059.5|1054.5|1060.5|1055.5|1060.7|1055.7|1059.2|1054.2|82
1608208800000|2020-12-17 12:40:00|1060.4|1055.4|1061.9|1056.9|1062.7|1057.7|1060.4|1055.4|109
1608209100000|2020-12-17 12:45:00|1062|1057|1061.8|1056.8|1062.4|1057.4|1061.4|1056.4|121
1608209400000|2020-12-17 12:50:00|1062|1057|1060.5|1055.5|1062.2|1057.2|1060.5|1055.5|106
1608209700000|2020-12-17 12:55:00|1060.7|1055.7|1061.6|1056.6|1062.1|1057.1|1060.5|1055.5|110
1608210000000|2020-12-17 13:00:00|1061.5|1056.5|1059.7|1054.7|1062.2|1057.2|1059.7|1054.7|187
1608210300000|2020-12-17 13:05:00|1059.8|1054.8|1058.8|1053.8|1060.1|1055.1|1057.9|1052.9|163
1608210600000|2020-12-17 13:10:00|1058.7|1053.7|1057.3|1052.3|1058.7|1053.7|1056.4|1051.4|102
1608210900000|2020-12-17 13:15:00|1057.2|1052.2|1057|1052|1058.6|1053.6|1057|1052|130
1608211200000|2020-12-17 13:20:00|1057.1|1052.1|1057.4|1052.4|1059.4|1054.4|1056.2|1051.2|204
1608211500000|2020-12-17 13:25:00|1057.2|1052.2|1057.7|1052.7|1057.8|1052.8|1056.2|1051.2|73
1608211800000|2020-12-17 13:30:00|1057.8|1052.8|1057.5|1052.5|1059.1|1054.1|1057.5|1052.5|179
1608212100000|2020-12-17 13:35:00|1057.7|1052.7|1058.4|1053.4|1059.6|1054.6|1057.7|1052.7|143
1608212400000|2020-12-17 13:40:00|1058.3|1053.3|1059.1|1054.1|1061|1056|1058.3|1053.3|243
1608212700000|2020-12-17 13:45:00|1059.2|1054.2|1058.1|1053.1|1060.1|1055.1|1058.1|1053.1|183
1608213000000|2020-12-17 13:50:00|1058.3|1053.3|1057.9|1052.9|1059.5|1054.5|1057.9|1052.9|148
1608213300000|2020-12-17 13:55:00|1058|1053|1056.1|1051.1|1059.1|1054.1|1054.9|1049.9|201
1608213600000|2020-12-17 14:00:00|1056.2|1051.2|1049.4|1044.4|1057.7|1052.7|1049.1|1044.1|272
1608213900000|2020-12-17 14:05:00|1049.6|1044.6|1048.3|1043.3|1051.5|1046.5|1048|1043|219
1608214200000|2020-12-17 14:10:00|1047.9|1042.9|1045.4|1040.4|1048.5|1043.5|1044.1|1039.1|161
1608214500000|2020-12-17 14:15:00|1045.5|1040.5|1046.4|1041.4|1048.9|1043.9|1045.1|1040.1|235
1608214800000|2020-12-17 14:20:00|1046.3|1041.3|1048.7|1043.7|1048.8|1043.8|1046.3|1041.3|127
1608215100000|2020-12-17 14:25:00|1048.8|1043.8|1050.3|1045.3|1051.3|1046.3|1048.7|1043.7|161
1608215400000|2020-12-17 14:30:00|1050.5|1045.5|1052|1047|1052.6|1047.6|1050.5|1045.5|208
1608215700000|2020-12-17 14:35:00|1051.9|1046.9|1053.2|1048.2|1053.4|1048.4|1050.9|1045.9|170
1608216000000|2020-12-17 14:40:00|1053.3|1048.3|1054.8|1049.8|1054.9|1049.9|1051.8|1046.8|187
1608216300000|2020-12-17 14:45:00|1054.9|1049.9|1058.5|1053.5|1059.3|1054.3|1054.9|1049.9|177
1608216600000|2020-12-17 14:50:00|1058.6|1053.6|1057|1052|1059.5|1054.5|1057|1052|215
1608216900000|2020-12-17 14:55:00|1056.8|1051.8|1053|1048|1057|1052|1052.7|1047.7|157
1608217200000|2020-12-17 15:00:00|1053.1|1048.1|1052.1|1047.1|1055.4|1050.4|1051.9|1046.9|198
1608217500000|2020-12-17 15:05:00|1052|1047|1046.6|1041.6|1052.3|1047.3|1044.4|1039.4|253
1608217800000|2020-12-17 15:10:00|1046.7|1041.7|1045.4|1040.4|1047.3|1042.3|1040.9|1035.6|259
1608218100000|2020-12-17 15:15:00|1045.3|1040.3|1042.5|1037.5|1045.3|1040.3|1041.2|1036.2|179
1608218400000|2020-12-17 15:20:00|1042.4|1037.4|1042|1037|1043|1038|1040.6|1035.6|159
1608218700000|2020-12-17 15:25:00|1041.9|1036.9|1042.9|1037.9|1043.8|1038.8|1041.2|1036.2|149
1608219000000|2020-12-17 15:30:00|1043|1038|1036.5|1031.5|1043|1038|1034.7|1029.7|257
1608219300000|2020-12-17 15:35:00|1036.4|1031.4|1037.6|1032.6|1038.5|1033.5|1032.6|1027.6|243
1608219600000|2020-12-17 15:40:00|1037.5|1032.5|1040.1|1035.1|1040.7|1035.7|1036.5|1031.5|224
1608219900000|2020-12-17 15:45:00|1040.2|1035.2|1042|1037|1042.4|1037.4|1039.9|1034.9|146
1608220200000|2020-12-17 15:50:00|1041.9|1036.9|1042.6|1037.6|1043.3|1038.3|1041.9|1036.9|128
1608220500000|2020-12-17 15:55:00|1042.8|1037.8|1042.7|1037.7|1043.3|1038.3|1041.8|1036.8|130
1608220800000|2020-12-17 16:00:00|1042.6|1037.6|1042.8|1037.8|1043.3|1038.3|1042.3|1037.3|76
1608221100000|2020-12-17 16:05:00|1042.9|1037.9|1042.1|1037.1|1042.9|1037.9|1041.6|1036.6|88
1608221400000|2020-12-17 16:10:00|1042.3|1037.3|1043.2|1038.2|1043.3|1038.3|1041.7|1036.7|124
1608221700000|2020-12-17 16:15:00|1043|1038|1042.7|1037.7|1043.4|1038.4|1042.1|1037.1|162
1608222000000|2020-12-17 16:20:00|1042.6|1037.6|1045.7|1040.7|1046|1041|1042.3|1037.3|119
1608222300000|2020-12-17 16:25:00|1045.9|1040.9|1049|1044|1049.2|1044.2|1045.5|1040.5|90
1608222600000|2020-12-17 16:30:00|1048.8|1043.8|1048.7|1043.7|1049.3|1044.3|1047.1|1042.1|115
1608222900000|2020-12-17 16:35:00|1048.8|1043.8|1047.2|1042.2|1048.8|1043.8|1046.3|1041.3|101
1608223200000|2020-12-17 16:40:00|1047.4|1042.4|1047.5|1042.5|1049.3|1044.3|1047.3|1042.3|114
1608223500000|2020-12-17 16:45:00|1046.8|1041.8|1044|1039|1047.3|1042.3|1041.8|1035.1|139
1608223800000|2020-12-17 16:50:00|1043.9|1038.9|1044.4|1039.4|1045.5|1040.5|1043.6|1038.6|75
1608224100000|2020-12-17 16:55:00|1044.5|1039.5|1044.3|1039.3|1044.9|1039.9|1043|1038|65
1608224400000|2020-12-17 17:00:00|1044.2|1039.2|1043.1|1038.1|1044.5|1039.5|1043.1|1038.1|60
1608224700000|2020-12-17 17:05:00|1043.2|1038.2|1043.7|1038.7|1043.9|1038.9|1043|1038|46
1608225000000|2020-12-17 17:10:00|1043.6|1038.6|1043.8|1038.8|1044|1039|1043.4|1038.4|29
1608225300000|2020-12-17 17:15:00|1043.7|1038.7|1043|1038|1043.8|1038.8|1043|1038|35
1608225600000|2020-12-17 17:20:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1041.6|1036.6|63
1608225900000|2020-12-17 17:25:00|1043.3|1038.3|1043.7|1038.7|1043.7|1038.7|1042.6|1037.6|68
1608226200000|2020-12-17 17:30:00|1044|1039|1043.7|1038.7|1045|1040|1043|1038|77
1608226500000|2020-12-17 17:35:00|1043.6|1038.6|1044.5|1039.5|1044.5|1039.5|1042.5|1037.5|57
1608226800000|2020-12-17 17:40:00|1044.6|1039.6|1046.1|1041.1|1046.1|1041.1|1044.5|1039.5|62
1608227100000|2020-12-17 17:45:00|1045.9|1040.9|1046.4|1041.4|1046.5|1041.5|1045.1|1040.1|64
1608227400000|2020-12-17 17:50:00|1046.5|1041.5|1046|1041|1046.5|1041.5|1045.5|1040.5|66
1608227700000|2020-12-17 17:55:00|1045.8|1040.8|1046.5|1041.5|1046.8|1041.8|1045.5|1040.5|69
1608228000000|2020-12-17 18:00:00|1046.6|1041.6|1047.4|1042.4|1047.7|1042.7|1046.1|1041.1|140
1608228300000|2020-12-17 18:05:00|1047.5|1042.5|1047.4|1042.4|1048.5|1043.5|1047.1|1042.1|76
1608228600000|2020-12-17 18:10:00|1047.5|1042.5|1048.3|1043.3|1048.4|1043.4|1047.4|1042.4|71
1608228900000|2020-12-17 18:15:00|1048.2|1043.2|1047.6|1042.6|1048.6|1043.6|1047.5|1042.5|93
1608229200000|2020-12-17 18:20:00|1047.5|1042.5|1047.2|1042.2|1047.8|1042.8|1046.9|1041.9|65
1608229500000|2020-12-17 18:25:00|1047.1|1042.1|1047.9|1042.9|1048|1043|1046.9|1041.9|70
1608229800000|2020-12-17 18:30:00|1047.8|1042.8|1046|1041|1048.3|1043.3|1045.8|1040.8|138
1608230100000|2020-12-17 18:35:00|1046.2|1041.2|1048.2|1043.2|1048.4|1043.4|1046.2|1041.2|48
1608230400000|2020-12-17 18:40:00|1048.3|1043.3|1047.1|1042.1|1048.9|1043.9|1046.9|1041.9|53
1608230700000|2020-12-17 18:45:00|1047.2|1042.2|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|52
1608231000000|2020-12-17 18:50:00|1047.2|1042.2|1046.8|1041.8|1047.5|1042.5|1046.3|1041.3|51
1608231300000|2020-12-17 18:55:00|1046.7|1041.7|1048.2|1043.2|1048.3|1043.3|1046.3|1041.3|85
1608231600000|2020-12-17 19:00:00|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.3|1042.3|57
1608231900000|2020-12-17 19:05:00|1047.6|1042.6|1048.7|1043.7|1048.7|1043.7|1047.6|1042.6|50
1608232200000|2020-12-17 19:10:00|1048.8|1043.8|1048.5|1043.5|1049.2|1044.2|1048.3|1043.3|52
1608232500000|2020-12-17 19:15:00|1048.6|1043.6|1049.3|1044.3|1049.3|1044.3|1048.2|1043.2|23
1608232800000|2020-12-17 19:20:00|1049.2|1044.2|1050.6|1045.6|1051.3|1046.3|1049.2|1044.2|59
1608233100000|2020-12-17 19:25:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1049.3|1044.3|56
1608233400000|2020-12-17 19:30:00|1050.3|1045.3|1050.5|1045.5|1051.4|1046.4|1050.3|1045.3|43
1608233700000|2020-12-17 19:35:00|1050.4|1045.4|1049.4|1044.4|1050.5|1045.5|1049.1|1044.1|71
1608234000000|2020-12-17 19:40:00|1049.5|1044.5|1049.9|1044.9|1050.3|1045.3|1049.4|1044.4|36
1608234300000|2020-12-17 19:45:00|1050|1045|1049.2|1044.2|1050|1045|1049.1|1044.1|43
1608234600000|2020-12-17 19:50:00|1049.1|1044.1|1047.3|1042.3|1049.1|1044.1|1047.3|1042.3|35
1608234900000|2020-12-17 19:55:00|1047.5|1042.5|1048.4|1043.4|1048.6|1043.6|1047.4|1042.4|77
1608235200000|2020-12-17 20:00:00|1048.6|1043.6|1049|1044|1049.6|1044.6|1048.3|1043.3|55
1608235500000|2020-12-17 20:05:00|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1048.9|1043.9|27
1608235800000|2020-12-17 20:10:00|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|32
1608236100000|2020-12-17 20:15:00|1048.9|1043.9|1049.5|1044.5|1049.8|1044.8|1048.4|1043.4|55
1608236400000|2020-12-17 20:20:00|1049.7|1044.7|1049.5|1044.5|1050.2|1045.2|1049.2|1044.2|27
1608236700000|2020-12-17 20:25:00|1049.4|1044.4|1049.8|1044.8|1050.1|1045.1|1049.2|1044.2|49
1608237000000|2020-12-17 20:30:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1048.9|1043.9|43
1608237300000|2020-12-17 20:35:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.3|1044.3|43
1608237600000|2020-12-17 20:40:00|1049.8|1044.8|1049.5|1044.5|1049.9|1044.9|1049.3|1044.3|63
1608237900000|2020-12-17 20:45:00|1049.4|1044.4|1049.1|1044.1|1049.6|1044.6|1048.5|1043.5|31
1608238200000|2020-12-17 20:50:00|1049.2|1044.2|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|119
1608238500000|2020-12-17 20:55:00|1049.5|1044.5|1050|1045|1050.2|1045.2|1049.1|1044.1|95
1608238800000|2020-12-17 21:00:00|1049.9|1044.9|1050.4|1045.4|1050.9|1045.9|1049.8|1044.8|37
1608239100000|2020-12-17 21:05:00|1050.3|1045.3|1050|1045|1050.5|1045.5|1050|1045|8
1608239400000|2020-12-17 21:10:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.5|1044.5|13
1608239700000|2020-12-17 21:15:00|1049.8|1044.8|1050|1045|1050.1|1045.1|1049.7|1044.7|12
1608240000000|2020-12-17 21:20:00|1050.1|1045.1|1051.1|1046.1|1051.2|1046.2|1049.8|1044.8|16
1608240300000|2020-12-17 21:25:00|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1050.8|1045.8|22
1608240600000|2020-12-17 21:30:00|1051.2|1046.2|1051.8|1046.8|1052|1047|1051.1|1046.1|23
1608240900000|2020-12-17 21:35:00|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|9
1608241200000|2020-12-17 21:40:00|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|25
1608241500000|2020-12-17 21:45:00|1051.7|1046.7|1051.5|1046.5|1051.9|1046.9|1051.1|1046.1|27
1608241800000|2020-12-17 21:50:00|1051.3|1046.3|1050.7|1045.7|1051.6|1046.6|1050.6|1045.6|23
1608242100000|2020-12-17 21:55:00|1050.8|1045.8|1057.6|1039.6|1057.7|1046.2|1050.6|1039.5|65
1608246000000|2020-12-17 23:00:00|1057|1039|1047.6|1042.6|1057.2|1043.5|1047.6|1036.4|55
1608246300000|2020-12-17 23:05:00|1048.4|1043.4|1048.6|1043.6|1048.8|1043.8|1048.2|1043.2|31
1608246600000|2020-12-17 23:10:00|1048.7|1043.7|1047.8|1042.8|1048.7|1043.7|1047.6|1042.6|37
1608246900000|2020-12-17 23:15:00|1047.9|1042.9|1049.6|1044.6|1049.6|1044.6|1047.8|1042.8|31
1608247200000|2020-12-17 23:20:00|1049.5|1044.5|1048.2|1043.2|1049.5|1044.5|1048.1|1043.1|26
1608247500000|2020-12-17 23:25:00|1047.8|1042.8|1048.6|1043.6|1048.9|1043.9|1047.8|1042.8|28
1608247800000|2020-12-17 23:30:00|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1047.8|1042.8|38
1608248100000|2020-12-17 23:35:00|1048|1043|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|37
1608248400000|2020-12-17 23:40:00|1048.2|1043.2|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|44
1608248700000|2020-12-17 23:45:00|1047.5|1042.5|1046.4|1041.4|1047.5|1042.5|1046.1|1041.1|61
1608249000000|2020-12-17 23:50:00|1046.8|1041.8|1046.4|1041.4|1046.8|1041.8|1045.8|1040.8|33
1608249300000|2020-12-17 23:55:00|1046.3|1041.3|1046|1041|1046.5|1041.5|1045.8|1040.8|17
1608249600000|2020-12-18 00:00:00|1045.9|1040.9|1045.3|1040.3|1046|1041|1044.4|1039.4|51
1608249900000|2020-12-18 00:05:00|1045.4|1040.4|1046.2|1041.2|1046.2|1041.2|1045.4|1040.4|39
1608250200000|2020-12-18 00:10:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.4|1040.4|57
1608250500000|2020-12-18 00:15:00|1045.9|1040.9|1045.1|1040.1|1046.1|1041.1|1044.5|1039.5|72
1608250800000|2020-12-18 00:20:00|1045|1040|1043|1038|1045|1040|1042.8|1037.8|87
1608251100000|2020-12-18 00:25:00|1043.1|1038.1|1044.4|1039.4|1044.5|1039.5|1043.1|1038.1|60
1608251400000|2020-12-18 00:30:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1043.9|1038.9|66
1608251700000|2020-12-18 00:35:00|1044.4|1039.4|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|30
1608252000000|2020-12-18 00:40:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.8|1038.8|27
1608252300000|2020-12-18 00:45:00|1044|1039|1044.3|1039.3|1044.4|1039.4|1043.9|1038.9|54
1608252600000|2020-12-18 00:50:00|1044.4|1039.4|1044.5|1039.5|1044.9|1039.9|1044|1039|71
1608252900000|2020-12-18 00:55:00|1044.7|1039.7|1044.7|1039.7|1045|1040|1044.5|1039.5|40
1608253200000|2020-12-18 01:00:00|1044.6|1039.6|1043.6|1038.6|1044.7|1039.7|1043.2|1038.2|182
1608253500000|2020-12-18 01:05:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1042.8|1037.8|71
1608253800000|2020-12-18 01:10:00|1043.3|1038.3|1043.7|1038.7|1044|1039|1042.8|1037.8|112
1608254100000|2020-12-18 01:15:00|1043.6|1038.6|1043.7|1038.7|1044.1|1039.1|1043.1|1038.1|85
1608254400000|2020-12-18 01:20:00|1043.8|1038.8|1043.2|1038.2|1043.9|1038.9|1043|1038|66
1608254700000|2020-12-18 01:25:00|1043.3|1038.3|1044.1|1039.1|1044.4|1039.4|1043.2|1038.2|96
1608255000000|2020-12-18 01:30:00|1044.2|1039.2|1045.9|1040.9|1046.7|1041.7|1044.1|1039.1|113
1608255300000|2020-12-18 01:35:00|1045.7|1040.7|1045.3|1040.3|1045.8|1040.8|1044.8|1039.8|124
1608255600000|2020-12-18 01:40:00|1045.4|1040.4|1044.9|1039.9|1046.4|1041.4|1044.9|1039.9|89
1608255900000|2020-12-18 01:45:00|1045|1040|1044.3|1039.3|1045.9|1040.9|1044.2|1039.2|73
1608256200000|2020-12-18 01:50:00|1044.2|1039.2|1044.1|1039.1|1044.4|1039.4|1043.5|1038.5|109
1608256500000|2020-12-18 01:55:00|1044.2|1039.2|1043.4|1038.4|1044.2|1039.2|1042.9|1037.9|93
1608256800000|2020-12-18 02:00:00|1043.5|1038.5|1043.6|1038.6|1044.3|1039.3|1043|1038|106
1608257100000|2020-12-18 02:05:00|1043.5|1038.5|1043.2|1038.2|1044|1039|1043.1|1038.1|62
1608257400000|2020-12-18 02:10:00|1043.1|1038.1|1043.4|1038.4|1043.7|1038.7|1043|1038|38
1608257700000|2020-12-18 02:15:00|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.1|1038.1|27
1608258000000|2020-12-18 02:20:00|1043.6|1038.6|1043.6|1038.6|1044.5|1039.5|1043.5|1038.5|31
1608258300000|2020-12-18 02:25:00|1043.5|1038.5|1042.4|1037.4|1043.7|1038.7|1042.3|1037.3|24
1608258600000|2020-12-18 02:30:00|1042.5|1037.5|1044|1039|1044.2|1039.2|1042.4|1037.4|64
1608258900000|2020-12-18 02:35:00|1044.1|1039.1|1043.2|1038.2|1044.1|1039.1|1042.7|1037.7|72
1608259200000|2020-12-18 02:40:00|1043|1038|1043.5|1038.5|1044.6|1039.6|1043|1038|90
1608259500000|2020-12-18 02:45:00|1043.6|1038.6|1042.9|1037.9|1043.9|1038.9|1042.9|1037.9|80
1608259800000|2020-12-18 02:50:00|1042.6|1037.6|1041.7|1036.7|1042.9|1037.9|1041.4|1036.4|67
1608260100000|2020-12-18 02:55:00|1041.6|1036.6|1041.7|1036.7|1042|1037|1041.3|1036.3|63
1608260400000|2020-12-18 03:00:00|1042|1037|1042.3|1037.3|1042.9|1037.9|1041.9|1036.9|40
1608260700000|2020-12-18 03:05:00|1042.5|1037.5|1042.6|1037.6|1042.9|1037.9|1042.4|1037.4|32
1608261000000|2020-12-18 03:10:00|1042.7|1037.7|1041.7|1036.7|1043.1|1038.1|1041.6|1036.6|110
1608261300000|2020-12-18 03:15:00|1041.8|1036.8|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|29
1608261600000|2020-12-18 03:20:00|1041.8|1036.8|1041.8|1036.8|1042.3|1037.3|1041.6|1036.6|53
1608261900000|2020-12-18 03:25:00|1041.9|1036.9|1042.5|1037.5|1042.9|1037.9|1041.8|1036.8|29
1608262200000|2020-12-18 03:30:00|1042.6|1037.6|1041.8|1036.8|1042.6|1037.6|1041.8|1036.8|22
1608262500000|2020-12-18 03:35:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.6|1036.6|32
1608262800000|2020-12-18 03:40:00|1041.9|1036.9|1042.5|1037.5|1042.6|1037.6|1041.8|1036.8|16
1608263100000|2020-12-18 03:45:00|1042.4|1037.4|1041.9|1036.9|1042.6|1037.6|1041.9|1036.9|42
1608263400000|2020-12-18 03:50:00|1041.8|1036.8|1042.5|1037.5|1042.6|1037.6|1041.8|1036.8|10
1608263700000|2020-12-18 03:55:00|1042.7|1037.7|1043.1|1038.1|1043.2|1038.2|1042.7|1037.7|14
1608264000000|2020-12-18 04:00:00|1043|1038|1043.6|1038.6|1043.6|1038.6|1042.7|1037.7|20
1608264300000|2020-12-18 04:05:00|1043.4|1038.4|1043.4|1038.4|1043.8|1038.8|1043.4|1038.4|9
1608264600000|2020-12-18 04:10:00|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|10
1608264900000|2020-12-18 04:15:00|1043.5|1038.5|1042.7|1037.7|1043.5|1038.5|1042.7|1037.7|12
1608265200000|2020-12-18 04:20:00|1042.6|1037.6|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|10
1608265500000|2020-12-18 04:25:00|1042.3|1037.3|1041.7|1036.7|1042.4|1037.4|1041.7|1036.7|14
1608265800000|2020-12-18 04:30:00|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041.2|1036.2|8
1608266100000|2020-12-18 04:35:00|1041.9|1036.9|1042.1|1037.1|1042.2|1037.2|1041.9|1036.9|14
1608266400000|2020-12-18 04:40:00|1042|1037|1041.6|1036.6|1042|1037|1041.6|1036.6|6
1608266700000|2020-12-18 04:45:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|11
1608267000000|2020-12-18 04:50:00|1041.7|1036.7|1042.2|1037.2|1042.5|1037.5|1041.7|1036.7|29
1608267300000|2020-12-18 04:55:00|1042.3|1037.3|1043|1038|1043.4|1038.4|1042.3|1037.3|26
1608267600000|2020-12-18 05:00:00|1043.1|1038.1|1043|1038|1043.4|1038.4|1042.8|1037.8|20
1608267900000|2020-12-18 05:05:00|1042.9|1037.9|1041.8|1036.8|1042.9|1037.9|1041.4|1036.4|29
1608268200000|2020-12-18 05:10:00|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.1|1036.1|45
1608268500000|2020-12-18 05:15:00|1042|1037|1041.8|1036.8|1042.1|1037.1|1041.4|1036.4|19
1608268800000|2020-12-18 05:20:00|1041.7|1036.7|1039.9|1034.9|1042.1|1037.1|1039.9|1034.9|26
1608269100000|2020-12-18 05:25:00|1039.8|1034.8|1040.7|1035.7|1041.1|1036.1|1039.1|1034.1|62
1608269400000|2020-12-18 05:30:00|1040.6|1035.6|1039.6|1034.6|1041|1036|1039.2|1034.2|99
1608269700000|2020-12-18 05:35:00|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1038.9|1033.9|64
1608270000000|2020-12-18 05:40:00|1039.6|1034.6|1039.8|1034.8|1040|1035|1039.3|1034.3|43
1608270300000|2020-12-18 05:45:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|44
1608270600000|2020-12-18 05:50:00|1039.9|1034.9|1039.5|1034.5|1040|1035|1039.3|1034.3|31
1608270900000|2020-12-18 05:55:00|1039.4|1034.4|1039.7|1034.7|1039.9|1034.9|1039.3|1034.3|87
1608271200000|2020-12-18 06:00:00|1039.6|1034.6|1039.4|1034.4|1040|1035|1039.4|1034.4|66
1608271500000|2020-12-18 06:05:00|1039.5|1034.5|1039|1034|1039.7|1034.7|1038.7|1033.7|58
1608271800000|2020-12-18 06:10:00|1039.1|1034.1|1039.2|1034.2|1039.5|1034.5|1038.8|1033.8|64
1608272100000|2020-12-18 06:15:00|1039.4|1034.4|1040.6|1035.6|1041.1|1036.1|1039.4|1034.4|69
1608272400000|2020-12-18 06:20:00|1040.5|1035.5|1041|1036|1041.3|1036.3|1040.4|1035.4|40
1608272700000|2020-12-18 06:25:00|1041.1|1036.1|1041|1036|1041.2|1036.2|1040.6|1035.6|62
1608273000000|2020-12-18 06:30:00|1040.9|1035.9|1041.7|1036.7|1041.7|1036.7|1040.5|1035.5|36
1608273300000|2020-12-18 06:35:00|1041.8|1036.8|1042.3|1037.3|1042.6|1037.6|1041.4|1036.4|76
1608273600000|2020-12-18 06:40:00|1042.4|1037.4|1043.5|1038.5|1043.6|1038.6|1042.3|1037.3|78
1608273900000|2020-12-18 06:45:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043|1038|75
1608274200000|2020-12-18 06:50:00|1043.5|1038.5|1043.4|1038.4|1043.9|1038.9|1043.1|1038.1|24
1608274500000|2020-12-18 06:55:00|1043.5|1038.5|1043.3|1038.3|1043.8|1038.8|1042.9|1037.9|67
1608274800000|2020-12-18 07:00:00|1043.5|1038.5|1043.4|1038.4|1043.7|1038.7|1043|1038|34
1608275100000|2020-12-18 07:05:00|1043.3|1038.3|1043.5|1038.5|1043.8|1038.8|1043.1|1038.1|55
1608275400000|2020-12-18 07:10:00|1043.4|1038.4|1043.8|1038.8|1044|1039|1043|1038|72
1608275700000|2020-12-18 07:15:00|1043.9|1038.9|1044.1|1039.1|1044.4|1039.4|1043.6|1038.6|64
1608276000000|2020-12-18 07:20:00|1044|1039|1043.1|1038.1|1044|1039|1043|1038|46
1608276300000|2020-12-18 07:25:00|1043.2|1038.2|1042.6|1037.6|1043.5|1038.5|1042.6|1037.6|77
1608276600000|2020-12-18 07:30:00|1042.7|1037.7|1042.5|1037.5|1043.5|1038.5|1042.4|1037.4|57
1608276900000|2020-12-18 07:35:00|1042.7|1037.7|1042.2|1037.2|1043.2|1038.2|1042|1037|39
1608277200000|2020-12-18 07:40:00|1042.4|1037.4|1042.6|1037.6|1043|1038|1042.4|1037.4|11
1608277500000|2020-12-18 07:45:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.3|1037.3|11
1608277800000|2020-12-18 07:50:00|1042.5|1037.5|1042.1|1037.1|1042.8|1037.8|1041.9|1036.9|46
1608278100000|2020-12-18 07:55:00|1042.4|1037.4|1042|1037|1042.6|1037.6|1041.7|1036.7|41
1608278400000|2020-12-18 08:00:00|1041.9|1036.9|1042.3|1037.3|1042.3|1037.3|1039.9|1034.9|76
1608278700000|2020-12-18 08:05:00|1042.6|1037.6|1042.8|1037.8|1043.1|1038.1|1042.2|1037.2|69
1608279000000|2020-12-18 08:10:00|1043.1|1038.1|1040.6|1035.6|1043.2|1038.2|1040.4|1035.4|98
1608279300000|2020-12-18 08:15:00|1040.2|1035.2|1040.9|1035.9|1041.1|1036.1|1039.5|1034.5|93
1608279600000|2020-12-18 08:20:00|1041|1036|1040.8|1035.8|1041.6|1036.6|1040.1|1035.1|67
1608279900000|2020-12-18 08:25:00|1040.7|1035.7|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|78
1608280200000|2020-12-18 08:30:00|1040.9|1035.9|1042|1037|1042.1|1037.1|1040.8|1035.8|41
1608280500000|2020-12-18 08:35:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1041.8|1036.8|85
1608280800000|2020-12-18 08:40:00|1043.4|1038.4|1043.3|1038.3|1044.1|1039.1|1043.3|1038.3|71
1608281100000|2020-12-18 08:45:00|1043.4|1038.4|1044.5|1039.5|1044.6|1039.6|1043.3|1038.3|68
1608281400000|2020-12-18 08:50:00|1044.8|1039.8|1045.2|1040.2|1045.4|1040.4|1044|1039|73
1608281700000|2020-12-18 08:55:00|1045.1|1040.1|1045|1040|1045.4|1040.4|1044.2|1039.2|54
1608282000000|2020-12-18 09:00:00|1044.9|1039.9|1042.9|1037.9|1044.9|1039.9|1042.6|1037.6|81
1608282300000|2020-12-18 09:05:00|1043|1038|1044.1|1039.1|1044.5|1039.5|1041.9|1036.9|90
1608282600000|2020-12-18 09:10:00|1044.3|1039.3|1044.8|1039.8|1045|1040|1043.7|1038.7|115
1608282900000|2020-12-18 09:15:00|1044.7|1039.7|1043|1038|1044.9|1039.9|1043|1038|80
1608283200000|2020-12-18 09:20:00|1043.1|1038.1|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|48
1608283500000|2020-12-18 09:25:00|1042.8|1037.8|1043.2|1038.2|1044.1|1039.1|1042.3|1037.3|59
1608283800000|2020-12-18 09:30:00|1043.1|1038.1|1042.4|1037.4|1043.1|1038.1|1042.1|1037.1|58
1608284100000|2020-12-18 09:35:00|1042.3|1037.3|1043.6|1038.6|1043.7|1038.7|1041.9|1036.9|63
1608284400000|2020-12-18 09:40:00|1043.5|1038.5|1044.3|1039.3|1044.4|1039.4|1043.5|1038.5|72
1608284700000|2020-12-18 09:45:00|1044.4|1039.4|1043.6|1038.6|1044.9|1039.9|1042.6|1037.6|170
1608285000000|2020-12-18 09:50:00|1043.4|1038.4|1045|1040|1045|1040|1043.4|1038.4|67
1608285300000|2020-12-18 09:55:00|1045.1|1040.1|1046.2|1041.2|1046.3|1041.3|1043.6|1038.6|69
1608285600000|2020-12-18 10:00:00|1046.3|1041.3|1046.5|1041.5|1047|1042|1045.8|1040.8|62
1608285900000|2020-12-18 10:05:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1044.6|1039.6|78
1608286200000|2020-12-18 10:10:00|1046.5|1041.5|1045.7|1040.7|1046.5|1041.5|1045.5|1040.5|24
1608286500000|2020-12-18 10:15:00|1045.6|1040.6|1046.1|1041.1|1046.3|1041.3|1044.7|1039.7|47
1608286800000|2020-12-18 10:20:00|1046.3|1041.3|1046.8|1041.8|1047.4|1042.4|1046.2|1041.2|42
1608287100000|2020-12-18 10:25:00|1046.9|1041.9|1047.8|1042.8|1047.9|1042.9|1046.7|1041.7|63
1608287400000|2020-12-18 10:30:00|1048|1043|1048.9|1043.9|1049.1|1044.1|1047.9|1042.9|67
1608287700000|2020-12-18 10:35:00|1049.1|1044.1|1049.3|1044.3|1050.3|1045.3|1048.8|1043.8|65
1608288000000|2020-12-18 10:40:00|1049.2|1044.2|1051.5|1046.5|1051.7|1046.7|1048.9|1043.9|59
1608288300000|2020-12-18 10:45:00|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1050.6|1045.6|62
1608288600000|2020-12-18 10:50:00|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1050.8|1045.8|52
1608288900000|2020-12-18 10:55:00|1052.1|1047.1|1051.2|1046.2|1052.1|1047.1|1051.1|1046.1|26
1608289200000|2020-12-18 11:00:00|1050.8|1045.8|1051.3|1046.3|1051.7|1046.7|1050.4|1045.4|65
1608289500000|2020-12-18 11:05:00|1051.4|1046.4|1051.3|1046.3|1051.6|1046.6|1050.3|1045.3|61
1608289800000|2020-12-18 11:10:00|1051.4|1046.4|1051.4|1046.4|1052.7|1047.7|1051.1|1046.1|83
1608290100000|2020-12-18 11:15:00|1051.6|1046.6|1051.4|1046.4|1051.7|1046.7|1051.1|1046.1|42
1608290400000|2020-12-18 11:20:00|1051.5|1046.5|1052.3|1047.3|1052.4|1047.4|1051.1|1046.1|35
1608290700000|2020-12-18 11:25:00|1052.2|1047.2|1051.9|1046.9|1052.4|1047.4|1051.7|1046.7|39
1608291000000|2020-12-18 11:30:00|1051.8|1046.8|1052|1047|1052.6|1047.6|1051.6|1046.6|48
1608291300000|2020-12-18 11:35:00|1052.1|1047.1|1052.6|1047.6|1052.7|1047.7|1052|1047|34
1608291600000|2020-12-18 11:40:00|1052.5|1047.5|1053.1|1048.1|1054.5|1049.5|1052.3|1047.3|75
1608291900000|2020-12-18 11:45:00|1053.2|1048.2|1055|1050|1055.4|1050.4|1053|1048|72
1608292200000|2020-12-18 11:50:00|1055.1|1050.1|1055.2|1050.2|1056.8|1051.8|1054.9|1049.9|70
1608292500000|2020-12-18 11:55:00|1055|1050|1054.3|1049.3|1055.5|1050.5|1053.7|1048.7|104
1608292800000|2020-12-18 12:00:00|1054.2|1049.2|1051.9|1046.9|1054.2|1049.2|1051.3|1046.3|139
1608293100000|2020-12-18 12:05:00|1052.1|1047.1|1054.3|1049.3|1054.4|1049.4|1052|1047|112
1608293400000|2020-12-18 12:10:00|1054.2|1049.2|1053.4|1048.4|1054.3|1049.3|1053|1048|101
1608293700000|2020-12-18 12:15:00|1053.5|1048.5|1052.8|1047.8|1054.1|1049.1|1052.2|1047.2|105
1608294000000|2020-12-18 12:20:00|1053.2|1048.2|1051.8|1046.8|1053.2|1048.2|1051.7|1046.7|100
1608294300000|2020-12-18 12:25:00|1051.6|1046.6|1053.6|1048.6|1053.7|1048.7|1051.6|1046.6|89
1608294600000|2020-12-18 12:30:00|1053.5|1048.5|1053.4|1048.4|1054.6|1049.6|1053.3|1048.3|127
1608294900000|2020-12-18 12:35:00|1053.5|1048.5|1054.1|1049.1|1054.3|1049.3|1053.3|1048.3|96
1608295200000|2020-12-18 12:40:00|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1053.6|1048.6|67
1608295500000|2020-12-18 12:45:00|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.6|1048.6|73
1608295800000|2020-12-18 12:50:00|1053.7|1048.7|1053.1|1048.1|1054|1049|1052.3|1047.3|78
1608296100000|2020-12-18 12:55:00|1053.2|1048.2|1051.9|1046.9|1053.3|1048.3|1051.6|1046.6|69
1608296400000|2020-12-18 13:00:00|1051.7|1046.7|1051.5|1046.5|1052.7|1047.7|1050.8|1045.8|196
1608296700000|2020-12-18 13:05:00|1051.3|1046.3|1053.1|1048.1|1054.1|1049.1|1051.2|1046.2|174
1608297000000|2020-12-18 13:10:00|1053|1048|1053.2|1048.2|1053.5|1048.5|1052.1|1047.1|190
1608297300000|2020-12-18 13:15:00|1053.3|1048.3|1051.5|1046.5|1054.1|1049.1|1051|1046|209
1608297600000|2020-12-18 13:20:00|1052.6|1047.6|1050.1|1045.1|1053|1048|1049.9|1044.9|196
1608297900000|2020-12-18 13:25:00|1050.2|1045.2|1048.7|1043.7|1050.3|1045.3|1046.5|1041.5|193
1608298200000|2020-12-18 13:30:00|1048.6|1043.6|1050.3|1045.3|1051.6|1046.6|1048.4|1043.4|181
1608298500000|2020-12-18 13:35:00|1050.2|1045.2|1053|1048|1053.3|1048.3|1050|1045|139
1608298800000|2020-12-18 13:40:00|1052.9|1047.9|1052|1047|1053.2|1048.2|1051.6|1046.6|143
1608299100000|2020-12-18 13:45:00|1052.1|1047.1|1050.8|1045.8|1052.3|1047.3|1050.3|1045.3|139
1608299400000|2020-12-18 13:50:00|1050.9|1045.9|1051.6|1046.6|1052.2|1047.2|1050.4|1045.4|84
1608299700000|2020-12-18 13:55:00|1051.7|1046.7|1048.3|1043.3|1052.6|1047.6|1047.9|1042.9|124
1608300000000|2020-12-18 14:00:00|1048.4|1043.4|1044.2|1039.2|1048.5|1043.5|1043.7|1038.7|249
1608300300000|2020-12-18 14:05:00|1044.3|1039.3|1045.2|1040.2|1045.2|1040.2|1042|1037|95
1608300600000|2020-12-18 14:10:00|1045.1|1040.1|1046.4|1041.4|1046.5|1041.5|1045|1040|121
1608300900000|2020-12-18 14:15:00|1046.5|1041.5|1048.8|1043.8|1049.4|1044.4|1046|1041|132
1608301200000|2020-12-18 14:20:00|1048.7|1043.7|1043.4|1038.4|1048.7|1043.7|1042.1|1037.1|282
1608301500000|2020-12-18 14:25:00|1043.5|1038.5|1042.3|1037.3|1043.5|1038.5|1040.8|1035.8|161
1608301800000|2020-12-18 14:30:00|1042.2|1037.2|1042.4|1037.4|1042.9|1037.9|1039.4|1034.4|241
1608302100000|2020-12-18 14:35:00|1042.5|1037.5|1041.8|1036.8|1045.4|1040.4|1041.7|1036.7|253
1608302400000|2020-12-18 14:40:00|1042.7|1037.7|1042.9|1037.9|1043.8|1038.8|1041.3|1036.3|123
1608302700000|2020-12-18 14:45:00|1043.1|1038.1|1040.1|1035.1|1044.3|1039.3|1039.9|1034.9|122
1608303000000|2020-12-18 14:50:00|1040|1035|1032|1027|1040|1035|1030.1|1025.1|302
1608303300000|2020-12-18 14:55:00|1032.1|1027.1|1038.9|1033.9|1038.9|1033.9|1031.4|1026.4|228
1608303600000|2020-12-18 15:00:00|1038.8|1033.8|1036.9|1031.9|1039.1|1034.1|1035.7|1030.7|294
1608303900000|2020-12-18 15:05:00|1036.7|1031.7|1042.8|1037.8|1044.1|1039.1|1035.6|1030.6|216
1608304200000|2020-12-18 15:10:00|1042.6|1037.6|1043.2|1038.2|1046.2|1041.2|1042.6|1037.6|206
1608304500000|2020-12-18 15:15:00|1043.3|1038.3|1044.3|1039.3|1046.7|1041.7|1042.5|1037.5|224
1608304800000|2020-12-18 15:20:00|1044.4|1039.4|1041.8|1036.8|1044.7|1039.7|1041.6|1036.6|140
1608305100000|2020-12-18 15:25:00|1041.7|1036.7|1044.1|1039.1|1044.2|1039.2|1039.4|1034.4|162
1608305400000|2020-12-18 15:30:00|1044.2|1039.2|1042.6|1037.6|1044.8|1039.8|1042.4|1037.4|186
1608305700000|2020-12-18 15:35:00|1042.5|1037.5|1043|1038|1044.2|1039.2|1041.2|1036.2|145
1608306000000|2020-12-18 15:40:00|1043.2|1038.2|1043.7|1038.7|1044.1|1039.1|1041.4|1036.4|131
1608306300000|2020-12-18 15:45:00|1043.6|1038.6|1041.6|1036.6|1044|1039|1041|1036|138
1608306600000|2020-12-18 15:50:00|1041.7|1036.7|1041.9|1036.9|1042.1|1037.1|1041.1|1036.1|164
1608306900000|2020-12-18 15:55:00|1042|1037|1044.8|1039.8|1045.7|1040.7|1042|1037|183
1608307200000|2020-12-18 16:00:00|1045|1040|1046.7|1041.7|1047|1042|1044.6|1039.6|148
1608307500000|2020-12-18 16:05:00|1046.4|1041.4|1046.4|1041.4|1048|1043|1045.9|1040.9|123
1608307800000|2020-12-18 16:10:00|1046.5|1041.5|1042.4|1037.4|1047.1|1042.1|1042.4|1037.4|120
1608308100000|2020-12-18 16:15:00|1042.5|1037.5|1041.4|1036.4|1042.5|1037.5|1040.2|1035.2|128
1608308400000|2020-12-18 16:20:00|1041.2|1036.2|1040.7|1035.7|1041.3|1036.3|1039.7|1034.7|116
1608308700000|2020-12-18 16:25:00|1040.8|1035.8|1040.9|1035.9|1041.6|1036.6|1039.8|1034.8|87
1608309000000|2020-12-18 16:30:00|1041|1036|1039.2|1034.2|1041|1036|1038.8|1033.8|83
1608309300000|2020-12-18 16:35:00|1039.1|1034.1|1036.8|1031.8|1039.1|1034.1|1036.8|1031.8|115
1608309600000|2020-12-18 16:40:00|1036.9|1031.9|1036.1|1031.1|1036.9|1031.9|1035.4|1030.4|89
1608309900000|2020-12-18 16:45:00|1036|1031|1038.1|1033.1|1038.7|1033.7|1035.8|1030.8|144
1608310200000|2020-12-18 16:50:00|1038.8|1033.8|1039.3|1034.3|1039.5|1034.5|1037.9|1032.9|57
1608310500000|2020-12-18 16:55:00|1039.5|1034.5|1039.5|1034.5|1040.2|1035.2|1038.9|1033.9|79
1608310800000|2020-12-18 17:00:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1038.3|1033.3|76
1608311100000|2020-12-18 17:05:00|1040.2|1035.2|1040.3|1035.3|1040.4|1035.4|1039.7|1034.7|50
1608311400000|2020-12-18 17:10:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|70
1608311700000|2020-12-18 17:15:00|1040.3|1035.3|1040.4|1035.4|1040.7|1035.7|1040.1|1035.1|43
1608312000000|2020-12-18 17:20:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1039.1|1034.1|40
1608312300000|2020-12-18 17:25:00|1040.2|1035.2|1039.6|1034.6|1040.2|1035.2|1039.3|1034.3|61
1608312600000|2020-12-18 17:30:00|1039.8|1034.8|1040.2|1035.2|1040.5|1035.5|1039.4|1034.4|45
1608312900000|2020-12-18 17:35:00|1040.3|1035.3|1040.3|1035.3|1040.8|1035.8|1039.8|1034.8|57
1608313200000|2020-12-18 17:40:00|1040.5|1035.5|1040.2|1035.2|1040.6|1035.6|1040|1035|62
1608313500000|2020-12-18 17:45:00|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.5|1034.5|30
1608313800000|2020-12-18 17:50:00|1039.9|1034.9|1039.8|1034.8|1040.3|1035.3|1039.7|1034.7|33
1608314100000|2020-12-18 17:55:00|1039.9|1034.9|1040.9|1035.9|1041.2|1036.2|1039.2|1034.2|80
1608314400000|2020-12-18 18:00:00|1040.8|1035.8|1041.9|1036.9|1042.3|1037.3|1039.8|1034.8|121
1608314700000|2020-12-18 18:05:00|1042|1037|1042.6|1037.6|1042.8|1037.8|1041.8|1036.8|46
1608315000000|2020-12-18 18:10:00|1042.7|1037.7|1043.2|1038.2|1043.5|1038.5|1042.4|1037.4|54
1608315300000|2020-12-18 18:15:00|1043.1|1038.1|1042.6|1037.6|1043.4|1038.4|1042.5|1037.5|42
1608315600000|2020-12-18 18:20:00|1042.7|1037.7|1041.9|1036.9|1042.8|1037.8|1041.6|1036.6|45
1608315900000|2020-12-18 18:25:00|1041.8|1036.8|1041.8|1036.8|1042|1037|1041.7|1036.7|64
1608316200000|2020-12-18 18:30:00|1041.9|1036.9|1041.3|1036.3|1042.3|1037.3|1041.2|1036.2|50
1608316500000|2020-12-18 18:35:00|1041.2|1036.2|1040.3|1035.3|1041.3|1036.3|1040.1|1035.1|49
1608316800000|2020-12-18 18:40:00|1040.5|1035.5|1041.1|1036.1|1041.6|1036.6|1040.5|1035.5|39
1608317100000|2020-12-18 18:45:00|1041|1036|1040.5|1035.5|1041.7|1036.7|1040.5|1035.5|51
1608317400000|2020-12-18 18:50:00|1040.4|1035.4|1040.5|1035.5|1040.8|1035.8|1039.9|1034.9|27
1608317700000|2020-12-18 18:55:00|1040.4|1035.4|1040.8|1035.8|1041.7|1036.7|1040.4|1035.4|52
1608318000000|2020-12-18 19:00:00|1040.9|1035.9|1040.7|1035.7|1041.1|1036.1|1040.4|1035.4|75
1608318300000|2020-12-18 19:05:00|1040.8|1035.8|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|58
1608318600000|2020-12-18 19:10:00|1041.1|1036.1|1040.3|1035.3|1041.3|1036.3|1040.3|1035.3|61
1608318900000|2020-12-18 19:15:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1040.3|1035.3|38
1608319200000|2020-12-18 19:20:00|1041|1036|1042.1|1037.1|1042.1|1037.1|1040.7|1035.7|54
1608319500000|2020-12-18 19:25:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042|1037|24
1608319800000|2020-12-18 19:30:00|1041.9|1036.9|1040.9|1035.9|1042.2|1037.2|1040.8|1035.8|40
1608320100000|2020-12-18 19:35:00|1041|1036|1040.3|1035.3|1041.2|1036.2|1040.3|1035.3|35
1608320400000|2020-12-18 19:40:00|1040.4|1035.4|1039.8|1034.8|1040.6|1035.6|1039.8|1034.8|49
1608320700000|2020-12-18 19:45:00|1039.6|1034.6|1040.4|1035.4|1040.6|1035.6|1039.6|1034.6|24
1608321000000|2020-12-18 19:50:00|1040.6|1035.6|1040|1035|1040.6|1035.6|1039.8|1034.8|55
1608321300000|2020-12-18 19:55:00|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1038.9|1033.9|42
1608321600000|2020-12-18 20:00:00|1040|1035|1038.8|1033.8|1040.1|1035.1|1038.7|1033.7|44
1608321900000|2020-12-18 20:05:00|1038.9|1033.9|1039.4|1034.4|1039.7|1034.7|1038.9|1033.9|27
1608322200000|2020-12-18 20:10:00|1039.3|1034.3|1039.6|1034.6|1039.7|1034.7|1039.1|1034.1|61
1608322500000|2020-12-18 20:15:00|1039.7|1034.7|1040.1|1035.1|1040.2|1035.2|1039.7|1034.7|22
1608322800000|2020-12-18 20:20:00|1039.8|1034.8|1039|1034|1039.8|1034.8|1038.9|1033.9|24
1608323100000|2020-12-18 20:25:00|1038.9|1033.9|1039.5|1034.5|1039.5|1034.5|1038.8|1033.8|21
1608323400000|2020-12-18 20:30:00|1039.4|1034.4|1039.3|1034.3|1039.8|1034.8|1039|1034|47
1608323700000|2020-12-18 20:35:00|1039.6|1034.6|1038.9|1033.9|1039.8|1034.8|1038.7|1033.7|49
1608324000000|2020-12-18 20:40:00|1038.8|1033.8|1038.8|1033.8|1039.1|1034.1|1037.8|1032.8|54
1608324300000|2020-12-18 20:45:00|1039|1034|1039.4|1034.4|1039.7|1034.7|1038.5|1033.5|59
1608324600000|2020-12-18 20:50:00|1039.6|1034.6|1040.4|1035.4|1040.4|1035.4|1038.7|1033.7|79
1608324900000|2020-12-18 20:55:00|1040.6|1035.6|1040.6|1035.6|1041.1|1036.1|1040|1035|105
1608325200000|2020-12-18 21:00:00|1040.5|1035.5|1040.5|1035.5|1040.8|1035.8|1040|1035|102
1608325500000|2020-12-18 21:05:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|47
1608325800000|2020-12-18 21:10:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.2|1035.2|10
1608326100000|2020-12-18 21:15:00|1040.6|1035.6|1040.9|1035.9|1041.1|1036.1|1040.4|1035.4|38
1608326400000|2020-12-18 21:20:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1608326700000|2020-12-18 21:25:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.7|1035.7|19
1608327000000|2020-12-18 21:30:00|1041|1036|1041.2|1036.2|1041.5|1036.5|1041|1036|27
1608327300000|2020-12-18 21:35:00|1041.3|1036.3|1041.4|1036.4|1041.7|1036.7|1041.3|1036.3|5
1608327600000|2020-12-18 21:40:00|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.3|1036.3|10
1608327900000|2020-12-18 21:45:00|1041.6|1036.6|1042.7|1037.7|1043.1|1038.1|1041.2|1036.2|27
1608328200000|2020-12-18 21:50:00|1042.6|1037.6|1042.5|1037.5|1043.1|1038.1|1042.5|1037.5|16
1608328500000|2020-12-18 21:55:00|1042.9|1037.9|1048.9|1030.9|1049.8|1038.1|1041.5|1030.8|40
1608505200000|2020-12-20 23:00:00|1041.3|1036.3|1041.4|1036.4|1042.6|1037.6|1040.8|1035.8|152
1608505500000|2020-12-20 23:05:00|1041.6|1036.6|1039.6|1034.6|1041.9|1036.9|1038.7|1031.6|80
1608505800000|2020-12-20 23:10:00|1039.3|1034.3|1041.9|1032.8|1041.9|1034.5|1039.1|1032.6|43
1608506100000|2020-12-20 23:15:00|1042|1032.6|1042.8|1033.4|1043.1|1033.8|1041.5|1032.3|71
1608506400000|2020-12-20 23:20:00|1042.4|1033.3|1042.1|1033|1042.9|1033.6|1042.1|1032.9|52
1608506700000|2020-12-20 23:25:00|1041.6|1032.5|1039.2|1034.2|1041.6|1034.2|1038.4|1032|45
1608507000000|2020-12-20 23:30:00|1039.3|1034.3|1038.2|1033.2|1039.3|1034.3|1037.8|1032.8|39
1608507300000|2020-12-20 23:35:00|1038.3|1033.3|1038.5|1033.5|1039|1034|1037.4|1032.4|37
1608507600000|2020-12-20 23:40:00|1038.3|1033.3|1037.7|1032.7|1038.5|1033.5|1036.8|1031.8|58
1608507900000|2020-12-20 23:45:00|1037.6|1032.6|1037.4|1032.4|1038.3|1033.3|1037.4|1032.4|40
1608508200000|2020-12-20 23:50:00|1037.6|1032.6|1038|1033|1038.3|1033.3|1036.7|1031.7|49
1608508500000|2020-12-20 23:55:00|1037.9|1032.9|1036.9|1031.9|1037.9|1032.9|1036.9|1031.9|69
1608508800000|2020-12-21 00:00:00|1037|1032|1038.8|1033.8|1039|1034|1036.9|1031.9|64
1608509100000|2020-12-21 00:05:00|1038.9|1033.9|1038.7|1033.7|1039.7|1034.7|1038.1|1033.1|86
1608509400000|2020-12-21 00:10:00|1038.8|1033.8|1039.8|1034.8|1039.8|1034.8|1038.5|1033.5|95
1608509700000|2020-12-21 00:15:00|1040|1035|1038.8|1033.8|1040|1035|1038.1|1033.1|81
1608510000000|2020-12-21 00:20:00|1039|1034|1040.3|1035.3|1040.5|1035.5|1038.4|1033.4|122
1608510300000|2020-12-21 00:25:00|1040.2|1035.2|1038.6|1033.6|1041.2|1036.2|1038.4|1033.4|70
1608510600000|2020-12-21 00:30:00|1038.7|1033.7|1039.2|1034.2|1040.5|1035.5|1038.6|1033.6|84
1608510900000|2020-12-21 00:35:00|1039.1|1034.1|1042.3|1037.3|1042.3|1037.3|1039|1034|92
1608511200000|2020-12-21 00:40:00|1042.4|1037.4|1044|1039|1044.2|1039.2|1041.8|1036.8|76
1608511500000|2020-12-21 00:45:00|1043.8|1038.8|1045|1040|1045.4|1040.4|1043.4|1038.4|60
1608511800000|2020-12-21 00:50:00|1044.9|1039.9|1044.1|1039.1|1045.4|1040.4|1044|1039|70
1608512100000|2020-12-21 00:55:00|1044.2|1039.2|1043.3|1038.3|1044.6|1039.6|1043|1038|83
1608512400000|2020-12-21 01:00:00|1043|1038|1049.1|1040|1051|1043.7|1043|1038|477
1608512700000|2020-12-21 01:05:00|1049.2|1040.1|1050.8|1041.4|1051.3|1042|1048|1038.8|414
1608513000000|2020-12-21 01:10:00|1051|1041.5|1055.2|1046.3|1059.8|1046.7|1050.3|1041.1|315
1608513300000|2020-12-21 01:15:00|1055.1|1046.2|1054.5|1045.3|1055.2|1046.3|1053.3|1044|342
1608513600000|2020-12-21 01:20:00|1054.6|1045.2|1053.8|1044.6|1054.7|1045.5|1053.3|1044.1|246
1608513900000|2020-12-21 01:25:00|1053.7|1044.4|1054|1045.3|1054.6|1045.3|1053.5|1044.4|195
1608514200000|2020-12-21 01:30:00|1054.4|1045.7|1053.3|1044.6|1054.7|1046|1052.6|1043.9|158
1608514500000|2020-12-21 01:35:00|1053.2|1044.5|1054|1045.2|1054.1|1045.3|1053|1044.3|147
1608514800000|2020-12-21 01:40:00|1053.8|1045.1|1050.4|1041.5|1053.8|1045.1|1050.4|1041.4|287
1608515100000|2020-12-21 01:45:00|1050.3|1041.4|1052.1|1042.9|1052.8|1043.8|1050.2|1041.4|332
1608515400000|2020-12-21 01:50:00|1052|1042.8|1048.9|1043.9|1052.4|1045.1|1047.8|1042.7|164
1608515700000|2020-12-21 01:55:00|1048.8|1043.8|1050|1045|1050.7|1045.7|1048.8|1043.8|211
1608516000000|2020-12-21 02:00:00|1050.2|1045.2|1050.5|1045.5|1050.7|1045.7|1049.2|1044.2|119
1608516300000|2020-12-21 02:05:00|1050.8|1045.8|1051.3|1046.3|1051.8|1046.8|1050.2|1045.2|106
1608516600000|2020-12-21 02:10:00|1051.4|1046.4|1050.7|1045.7|1051.5|1046.5|1047.6|1040.2|119
1608516900000|2020-12-21 02:15:00|1050.6|1045.6|1050.4|1045.4|1050.7|1045.7|1049.5|1044.5|68
1608517200000|2020-12-21 02:20:00|1050.3|1045.3|1050.4|1045.4|1050.8|1045.8|1050|1045|56
1608517500000|2020-12-21 02:25:00|1050.5|1045.5|1050.4|1045.4|1051.1|1046.1|1050.3|1045.3|76
1608517800000|2020-12-21 02:30:00|1050.5|1045.5|1050.3|1045.3|1051.5|1046.5|1049.8|1044.8|128
1608518100000|2020-12-21 02:35:00|1050|1045|1049.3|1044.3|1050.5|1045.5|1048.7|1043.7|105
1608518400000|2020-12-21 02:40:00|1049.2|1044.2|1049.6|1044.6|1049.8|1044.8|1047.4|1042.4|156
1608518700000|2020-12-21 02:45:00|1049.7|1044.7|1050.9|1045.9|1051|1046|1048.2|1043.2|112
1608519000000|2020-12-21 02:50:00|1051|1046|1051.4|1046.4|1052|1047|1050.9|1045.9|104
1608519300000|2020-12-21 02:55:00|1051.2|1046.2|1050.3|1045.3|1051.3|1046.3|1050.2|1045.2|77
1608519600000|2020-12-21 03:00:00|1050.4|1045.4|1050|1045|1051.6|1046.6|1049.7|1044.7|114
1608519900000|2020-12-21 03:05:00|1050.1|1045.1|1050.5|1045.5|1050.8|1045.8|1049.8|1044.8|118
1608520200000|2020-12-21 03:10:00|1050.6|1045.6|1050.6|1045.6|1050.8|1045.8|1050.2|1045.2|46
1608520500000|2020-12-21 03:15:00|1050.5|1045.5|1051.4|1046.4|1051.4|1046.4|1050.5|1045.5|42
1608520800000|2020-12-21 03:20:00|1051.3|1046.3|1049.8|1044.8|1051.6|1046.6|1049.4|1044.4|90
1608521100000|2020-12-21 03:25:00|1049.9|1044.9|1049.5|1044.5|1050.6|1045.6|1049|1044|51
1608521400000|2020-12-21 03:30:00|1049.4|1044.4|1049.2|1044.2|1049.6|1044.6|1048.7|1043.7|101
1608521700000|2020-12-21 03:35:00|1049.4|1044.4|1048.5|1043.5|1049.5|1044.5|1048.2|1043.2|68
1608522000000|2020-12-21 03:40:00|1048.3|1043.3|1048.4|1043.4|1048.6|1043.6|1047.6|1042.6|30
1608522300000|2020-12-21 03:45:00|1048.5|1043.5|1049.2|1044.2|1049.5|1044.5|1048.4|1043.4|50
1608522600000|2020-12-21 03:50:00|1049.1|1044.1|1049|1044|1049.3|1044.3|1048.9|1043.9|21
1608522900000|2020-12-21 03:55:00|1049.1|1044.1|1049|1044|1049.3|1044.3|1048.8|1043.8|22
1608523200000|2020-12-21 04:00:00|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1048.6|1043.6|23
1608523500000|2020-12-21 04:05:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1048.6|1043.6|40
1608523800000|2020-12-21 04:10:00|1049.3|1044.3|1050.7|1045.7|1050.9|1045.9|1049.2|1044.2|56
1608524100000|2020-12-21 04:15:00|1050.6|1045.6|1051|1046|1051.3|1046.3|1050.5|1045.5|67
1608524400000|2020-12-21 04:20:00|1051.1|1046.1|1050.9|1045.9|1051.3|1046.3|1050.6|1045.6|38
1608524700000|2020-12-21 04:25:00|1050.7|1045.7|1050.1|1045.1|1050.8|1045.8|1049.9|1044.9|51
1608525000000|2020-12-21 04:30:00|1050.2|1045.2|1050.8|1045.8|1050.8|1045.8|1049.9|1044.9|27
1608525300000|2020-12-21 04:35:00|1050.9|1045.9|1051.5|1046.5|1051.7|1046.7|1050.9|1045.9|39
1608525600000|2020-12-21 04:40:00|1051.6|1046.6|1051.8|1046.8|1052|1047|1051.3|1046.3|50
1608525900000|2020-12-21 04:45:00|1051.9|1046.9|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|61
1608526200000|2020-12-21 04:50:00|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|16
1608526500000|2020-12-21 04:55:00|1052.1|1047.1|1052.4|1047.4|1052.6|1047.6|1051.8|1046.8|17
1608526800000|2020-12-21 05:00:00|1052.5|1047.5|1051.7|1046.7|1052.5|1047.5|1051.2|1046.2|55
1608527100000|2020-12-21 05:05:00|1051.8|1046.8|1052.2|1047.2|1052.6|1047.6|1051.6|1046.6|85
1608527400000|2020-12-21 05:10:00|1052.1|1047.1|1052.8|1047.8|1053.1|1048.1|1052.1|1047.1|103
1608527700000|2020-12-21 05:15:00|1052.9|1047.9|1052.5|1047.5|1053.2|1048.2|1052.2|1047.2|62
1608528000000|2020-12-21 05:20:00|1052.4|1047.4|1052.4|1047.4|1052.8|1047.8|1052.2|1047.2|80
1608528300000|2020-12-21 05:25:00|1052.3|1047.3|1052.7|1047.7|1052.9|1047.9|1052.1|1047.1|37
1608528600000|2020-12-21 05:30:00|1052.8|1047.8|1051.1|1046.1|1053.5|1048.5|1050.6|1045.6|212
1608528900000|2020-12-21 05:35:00|1050.9|1045.9|1051.3|1046.3|1051.8|1046.8|1050|1045|126
1608529200000|2020-12-21 05:40:00|1051.4|1046.4|1051.8|1046.8|1052.4|1047.4|1051.4|1046.4|106
1608529500000|2020-12-21 05:45:00|1051.7|1046.7|1052.4|1047.4|1052.7|1047.7|1051.6|1046.6|102
1608529800000|2020-12-21 05:50:00|1052.5|1047.5|1052.7|1047.7|1052.8|1047.8|1052.3|1047.3|67
1608530100000|2020-12-21 05:55:00|1053|1048|1053.7|1048.7|1053.7|1048.7|1052.5|1047.5|91
1608530400000|2020-12-21 06:00:00|1053.6|1048.6|1052.2|1047.2|1053.6|1048.6|1052.2|1047.2|58
1608530700000|2020-12-21 06:05:00|1052.3|1047.3|1052.9|1047.9|1053.1|1048.1|1051.8|1046.8|92
1608531000000|2020-12-21 06:10:00|1053|1048|1054.8|1049.8|1055|1050|1052.7|1047.7|138
1608531300000|2020-12-21 06:15:00|1054.7|1049.7|1057.6|1052.6|1058|1053|1054.6|1049.6|126
1608531600000|2020-12-21 06:20:00|1057.7|1052.7|1058.7|1053.7|1059.2|1054.2|1057.7|1052.7|178
1608531900000|2020-12-21 06:25:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1057.8|1052.8|62
1608532200000|2020-12-21 06:30:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|78
1608532500000|2020-12-21 06:35:00|1058.2|1053.2|1057.7|1052.7|1058.4|1053.4|1057.4|1052.4|71
1608532800000|2020-12-21 06:40:00|1057.6|1052.6|1057.1|1052.1|1057.8|1052.8|1056.6|1051.6|110
1608533100000|2020-12-21 06:45:00|1057|1052|1056.7|1051.7|1057.2|1052.2|1056.7|1051.7|54
1608533400000|2020-12-21 06:50:00|1056.6|1051.6|1053.8|1048.8|1056.8|1051.8|1053.8|1048.8|150
1608533700000|2020-12-21 06:55:00|1053.9|1048.9|1056.2|1051.2|1056.2|1051.2|1053.2|1048.2|175
1608534000000|2020-12-21 07:00:00|1056.1|1051.1|1053|1048|1056.2|1051.2|1052.8|1047.8|126
1608534300000|2020-12-21 07:05:00|1052.9|1047.9|1053|1048|1055.1|1050.1|1052.6|1047.6|93
1608534600000|2020-12-21 07:10:00|1053.1|1048.1|1054.8|1049.8|1055.3|1050.3|1053.1|1048.1|84
1608534900000|2020-12-21 07:15:00|1054.7|1049.7|1052.7|1047.7|1054.9|1049.9|1052.1|1047.1|83
1608535200000|2020-12-21 07:20:00|1052.6|1047.6|1052|1047|1053.3|1048.3|1051.4|1046.4|119
1608535500000|2020-12-21 07:25:00|1052.1|1047.1|1051.2|1046.2|1052.4|1047.4|1050.1|1045.1|111
1608535800000|2020-12-21 07:30:00|1050.9|1045.9|1049.8|1044.8|1050.9|1045.9|1048.8|1043.8|133
1608536100000|2020-12-21 07:35:00|1049.9|1044.9|1042.6|1037.6|1049.9|1044.9|1042.2|1037.2|159
1608536400000|2020-12-21 07:40:00|1042.5|1037.5|1042.8|1037.8|1044.9|1039.9|1042|1037|165
1608536700000|2020-12-21 07:45:00|1042.9|1037.9|1040.9|1035.9|1043.7|1038.7|1040.7|1035.7|156
1608537000000|2020-12-21 07:50:00|1041|1036|1039.4|1034.4|1041.8|1036.8|1037.8|1032.8|208
1608537300000|2020-12-21 07:55:00|1039.3|1034.3|1037.4|1032.4|1039.6|1034.6|1035.4|1030.4|181
1608537600000|2020-12-21 08:00:00|1037.9|1032.9|1037.1|1032.1|1038.3|1033.3|1035.7|1030.7|276
1608537900000|2020-12-21 08:05:00|1037.2|1032.2|1040.3|1035.3|1040.3|1035.3|1036.6|1031.6|199
1608538200000|2020-12-21 08:10:00|1040.2|1035.2|1040.6|1035.6|1042.1|1037.1|1039.8|1034.8|172
1608538500000|2020-12-21 08:15:00|1040.8|1035.8|1042.3|1037.3|1042.5|1037.5|1040.4|1035.4|139
1608538800000|2020-12-21 08:20:00|1042.1|1037.1|1040.5|1035.5|1042.5|1037.5|1040|1035|190
1608539100000|2020-12-21 08:25:00|1040.4|1035.4|1039.7|1034.7|1040.6|1035.6|1039.4|1034.4|160
1608539400000|2020-12-21 08:30:00|1039.6|1034.6|1039.2|1034.2|1040.2|1035.2|1038.5|1033.5|129
1608539700000|2020-12-21 08:35:00|1039|1034|1039.6|1034.6|1040.4|1035.4|1038.4|1033.4|189
1608540000000|2020-12-21 08:40:00|1039.7|1034.7|1038.2|1033.2|1040.5|1035.5|1037.9|1032.9|111
1608540300000|2020-12-21 08:45:00|1038.3|1033.3|1037.8|1032.8|1038.7|1033.7|1037.3|1032.3|99
1608540600000|2020-12-21 08:50:00|1038|1033|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|143
1608540900000|2020-12-21 08:55:00|1037.7|1032.7|1035.6|1030.6|1037.8|1032.8|1035.5|1030.5|81
1608541200000|2020-12-21 09:00:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1034.1|1029.1|148
1608541500000|2020-12-21 09:05:00|1035.2|1030.2|1034.9|1029.9|1035.7|1030.7|1034.7|1029.7|93
1608541800000|2020-12-21 09:10:00|1034.8|1029.8|1033.8|1028.8|1034.9|1029.9|1033.1|1028.1|133
1608542100000|2020-12-21 09:15:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1033|1028|97
1608542400000|2020-12-21 09:20:00|1033.8|1028.8|1035.7|1030.7|1036.1|1031.1|1033.5|1028.5|147
1608542700000|2020-12-21 09:25:00|1035.5|1030.5|1031.7|1026.7|1036.2|1031.2|1031.5|1026.5|126
1608543000000|2020-12-21 09:30:00|1031.6|1026.6|1030.5|1025.5|1031.8|1026.8|1029.1|1024.1|97
1608543300000|2020-12-21 09:35:00|1030.4|1025.4|1030.6|1025.6|1033.2|1026.2|1029.1|1024.1|162
1608543600000|2020-12-21 09:40:00|1030.7|1025.7|1023.7|1018.7|1030.7|1025.7|1023.6|1018.6|167
1608543900000|2020-12-21 09:45:00|1023.4|1018.4|1021.3|1013|1023.4|1018.4|1012.9|1007|648
1608544200000|2020-12-21 09:50:00|1021.2|1012.9|1021.7|1016.7|1022.9|1017.9|1018.5|1012.8|299
1608544500000|2020-12-21 09:55:00|1021.5|1016.5|1018.7|1013.7|1021.8|1016.8|1017.9|1012.9|163
1608544800000|2020-12-21 10:00:00|1018.8|1013.8|1008.9|998.2|1018.8|1013.8|950.5|934.2|523
1608545100000|2020-12-21 10:05:00|1008.4|997.6|989.4|977.9|1009.8|999|984.5|973.3|592
1608545400000|2020-12-21 10:10:00|989.9|978.4|1000.9|988.6|1000.9|988.6|983.1|970.6|314
1608545700000|2020-12-21 10:15:00|1000.8|988.2|993.1|981|1000.8|988.2|992.5|980.1|225
1608546000000|2020-12-21 10:20:00|992.9|980.9|987.9|975.1|996.8|984.8|986.1|974.1|209
1608546300000|2020-12-21 10:25:00|988.7|975.8|995.5|982.9|996.2|983.5|988.7|975.8|360
1608546600000|2020-12-21 10:30:00|995|983|993.1|981|998.9|986.3|992|979.4|275
1608546900000|2020-12-21 10:35:00|993.2|981.1|1005.3|993.3|1006.1|994.1|991.4|979.4|295
1608547200000|2020-12-21 10:40:00|1004.9|992.9|1001.6|990.1|1008.1|996.5|1001.3|989.8|133
1608547500000|2020-12-21 10:45:00|1001.9|990.4|1001.4|990|1003.4|991.9|1000.3|988.8|119
1608547800000|2020-12-21 10:50:00|1001.6|990.2|996.5|984.7|1002.4|991.3|992.9|981.5|223
1608548100000|2020-12-21 10:55:00|996|984.2|989.9|978|998.4|986.8|986.2|974.5|267
1608548400000|2020-12-21 11:00:00|990|979.1|990.7|978.8|994.6|982.6|980.5|968.5|403
1608548700000|2020-12-21 11:05:00|989.4|977.5|991.7|980.3|993.5|981.9|988.1|976.4|272
1608549000000|2020-12-21 11:10:00|991.8|980.4|995.3|983.9|997.1|985.7|991.7|980.4|343
1608549300000|2020-12-21 11:15:00|995.6|984.2|994.8|983.3|996.1|984.6|993.5|982.3|154
1608549600000|2020-12-21 11:20:00|994.6|983.1|996.5|985.3|996.7|985.3|994.4|983|153
1608549900000|2020-12-21 11:25:00|996.4|985.2|992.6|981.2|997.3|986.2|990.2|978.9|158
1608550200000|2020-12-21 11:30:00|992.9|981.4|1000.7|989.1|1001.3|989.8|992.4|981|123
1608550500000|2020-12-21 11:35:00|1001|989.4|1000.9|989.1|1001.4|989.8|997.5|985.9|145
1608550800000|2020-12-21 11:40:00|1000.8|989|1005.6|994.1|1005.6|994.1|1000.6|988.9|327
1608551100000|2020-12-21 11:45:00|1005.8|994.3|1002.2|990.7|1005.8|994.3|998.9|987.3|180
1608551400000|2020-12-21 11:50:00|1002.8|991.3|999|987.6|1002.8|991.3|998.2|986.9|201
1608551700000|2020-12-21 11:55:00|999.2|987.7|1003.8|992.4|1004.2|992.9|998.8|987.5|172
1608552000000|2020-12-21 12:00:00|1003.9|992.5|1008.6|997.6|1009|997.9|1003.9|992.4|209
1608552300000|2020-12-21 12:05:00|1008.7|997.4|1007.7|996.7|1010.3|999.4|1007.2|996.1|221
1608552600000|2020-12-21 12:10:00|1008.9|997.8|1007.7|996.9|1008.9|998|1007.5|996.6|118
1608552900000|2020-12-21 12:15:00|1007.8|997.1|1001|990|1008.1|997.2|1001|990|169
1608553200000|2020-12-21 12:20:00|1000.3|989.3|1001.1|989.8|1001.9|990.9|997.1|986.2|173
1608553500000|2020-12-21 12:25:00|1001.2|990|1001.1|989.6|1001.7|990.3|998.7|987.1|133
1608553800000|2020-12-21 12:30:00|1000.9|989.4|1001.9|990.6|1002.7|991.3|999.4|988|141
1608554100000|2020-12-21 12:35:00|1002.1|990.7|1005.9|994.8|1006.3|995.2|1002|990.6|109
1608554400000|2020-12-21 12:40:00|1005.8|994.6|1005|993.9|1006.5|995.4|1004.7|993.6|108
1608554700000|2020-12-21 12:45:00|1005.1|994|1008.6|997.5|1010.2|999.4|1005.1|994|115
1608555000000|2020-12-21 12:50:00|1009.6|998.6|1008.3|997.1|1010.9|1000.4|1008.1|997|96
1608555300000|2020-12-21 12:55:00|1008.2|997.4|1006.7|996.7|1009.2|998.6|1004.9|994.4|112
1608555600000|2020-12-21 13:00:00|1006.8|996.9|1005|995.4|1007|997.2|1002.7|992.9|168
1608555900000|2020-12-21 13:05:00|1004.8|995.1|998.7|988.6|1005|995.3|997.4|987|221
1608556200000|2020-12-21 13:10:00|998.9|988.7|992.3|982.6|1001.2|991.2|991.9|982.1|386
1608556500000|2020-12-21 13:15:00|992.4|982.7|990.9|981.4|994.5|984.8|989.9|980.1|269
1608556800000|2020-12-21 13:20:00|990.4|980.9|987|977.7|990.4|981|987|977.7|293
1608557100000|2020-12-21 13:25:00|986.9|977.6|993.5|983.9|994.1|984.5|986.4|977.1|215
1608557400000|2020-12-21 13:30:00|992.9|983.3|996.4|988.2|997.4|989|992.4|982.8|237
1608557700000|2020-12-21 13:35:00|996.5|988.3|996|991|996.5|991.2|992.7|987.7|169
1608558000000|2020-12-21 13:40:00|995.9|990.9|1001.1|996.1|1001.9|996.9|995.7|990.7|224
1608558300000|2020-12-21 13:45:00|1001.2|996.2|996.5|991.5|1001.5|996.5|996.4|991.4|148
1608558600000|2020-12-21 13:50:00|996|991|993.5|988.5|996|991|990.2|985.2|149
1608558900000|2020-12-21 13:55:00|993.4|988.4|994.3|989.3|997.1|992.1|993.2|988.2|162
1608559200000|2020-12-21 14:00:00|994.6|989.6|992.8|987.8|995.1|990.1|992.3|987.3|159
1608559500000|2020-12-21 14:05:00|992.7|987.7|994|989|994.1|989.1|990|985|184
1608559800000|2020-12-21 14:10:00|993.9|988.9|991.9|986.9|994.2|989.2|991.8|986.8|161
1608560100000|2020-12-21 14:15:00|992|987|999.2|994.2|1000.9|995.9|989.8|984.8|170
1608560400000|2020-12-21 14:20:00|999.3|994.3|996.7|991.7|1000.3|995.3|996.1|991.1|160
1608560700000|2020-12-21 14:25:00|996.6|991.6|999|994|1000.4|995.4|996.6|991.6|300
1608561000000|2020-12-21 14:30:00|998.9|993.9|1006.7|1001.7|1008|1003|996.9|991.9|365
1608561300000|2020-12-21 14:35:00|1006.4|1001.4|1007.2|1002.2|1009.4|1004.4|1004|999|266
1608561600000|2020-12-21 14:40:00|1007.1|1002.1|1008.5|1003.5|1013|1006|1005.8|1000.8|297
1608561900000|2020-12-21 14:45:00|1008.4|1003.4|1008.5|1003.5|1010.4|1005.4|1006.7|1001.7|246
1608562200000|2020-12-21 14:50:00|1008.6|1003.6|1009.8|1004.8|1010.7|1005.7|1007.7|1002.7|276
1608562500000|2020-12-21 14:55:00|1009.7|1004.7|1008.1|1003.1|1010.5|1005.5|1007.8|1002.8|193
1608562800000|2020-12-21 15:00:00|1008|1003|1002.5|997.5|1008.9|1003.9|1002.5|997.5|266
1608563100000|2020-12-21 15:05:00|1002.4|997.4|1006.9|1001.9|1006.9|1001.9|998.3|993.3|317
1608563400000|2020-12-21 15:10:00|1006.7|1001.7|1005.7|1000.7|1008.1|1003.1|1005.1|1000.1|237
1608563700000|2020-12-21 15:15:00|1005.6|1000.6|1003|998|1006.4|1001.4|1000.9|995.9|268
1608564000000|2020-12-21 15:20:00|1003.2|998.2|1003.5|998.5|1007.3|1002.3|1002|997|246
1608564300000|2020-12-21 15:25:00|1003.4|998.4|1003.3|998.3|1004.6|999.6|1001.4|996.4|255
1608564600000|2020-12-21 15:30:00|1003|998|1004.5|999.5|1005.9|1000.9|1001.8|996.8|188
1608564900000|2020-12-21 15:35:00|1004.7|999.7|1003.5|998.5|1004.7|999.7|1000.6|995.6|179
1608565200000|2020-12-21 15:40:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1001.7|996.7|141
1608565500000|2020-12-21 15:45:00|1003.3|998.3|1001.3|996.3|1003.6|998.6|1000.6|995.6|161
1608565800000|2020-12-21 15:50:00|1001.2|996.2|1002.1|997.1|1002.7|997.7|999.6|994.6|179
1608566100000|2020-12-21 15:55:00|1002.2|997.2|1001.5|996.5|1003.1|998.1|1001.4|996.4|116
1608566400000|2020-12-21 16:00:00|1001.6|996.6|1002|997|1002.3|997.3|999.6|994.6|165
1608566700000|2020-12-21 16:05:00|1002.1|997.1|998.1|993.1|1002.2|997.2|996.9|991.9|189
1608567000000|2020-12-21 16:10:00|999.5|994.5|999.8|994.8|1002.1|997.1|998.7|993.7|159
1608567300000|2020-12-21 16:15:00|999.7|994.7|999.7|994.7|1001.3|996.3|998|993|120
1608567600000|2020-12-21 16:20:00|999.5|994.5|1002.8|997.8|1003.1|998.1|998.7|993.7|191
1608567900000|2020-12-21 16:25:00|1002.6|997.6|1002.1|997.1|1003.3|998.3|1002|997|100
1608568200000|2020-12-21 16:30:00|1002.7|997.7|1001.5|996.5|1003.2|998.2|1000.5|995.5|113
1608568500000|2020-12-21 16:35:00|1001.6|996.6|1004|999|1004.4|999.4|1001.3|996.3|100
1608568800000|2020-12-21 16:40:00|1004.1|999.1|1005.2|1000.2|1005.3|1000.3|1002.6|997.6|82
1608569100000|2020-12-21 16:45:00|1005.4|1000.4|1006.7|1001.7|1007|1002|1005.1|1000.1|111
1608569400000|2020-12-21 16:50:00|1006.6|1001.6|1010.1|1005.1|1010.2|1005.2|1005.6|1000.6|122
1608569700000|2020-12-21 16:55:00|1010.2|1005.2|1011.5|1006.5|1012|1007|1009.7|1004.7|124
1608570000000|2020-12-21 17:00:00|1011.6|1006.6|1014.4|1009.4|1015.4|1010.4|1011.3|1006.3|160
1608570300000|2020-12-21 17:05:00|1014.3|1009.3|1011.9|1006.9|1015|1010|1011.4|1006.4|147
1608570600000|2020-12-21 17:10:00|1012.1|1007.1|1015.1|1010.1|1015.1|1010.1|1012.1|1007.1|78
1608570900000|2020-12-21 17:15:00|1015.2|1010.2|1015.5|1010.5|1015.8|1010.8|1014.5|1009.5|78
1608571200000|2020-12-21 17:20:00|1015.7|1010.7|1017|1012|1018.3|1013.3|1015.7|1010.7|85
1608571500000|2020-12-21 17:25:00|1017.1|1012.1|1018.8|1013.8|1018.8|1013.8|1016.2|1011.2|86
1608571800000|2020-12-21 17:30:00|1018.7|1013.7|1017.4|1012.4|1019.9|1014.9|1016.5|1011.5|152
1608572100000|2020-12-21 17:35:00|1017.3|1012.3|1016.9|1011.9|1018.7|1013.7|1016.5|1011.5|84
1608572400000|2020-12-21 17:40:00|1016.7|1011.7|1015.5|1010.5|1017.2|1012.2|1015.4|1010.4|50
1608572700000|2020-12-21 17:45:00|1015.4|1010.4|1017|1012|1017.6|1012.6|1014.8|1009.8|88
1608573000000|2020-12-21 17:50:00|1017.1|1012.1|1017.4|1012.4|1019|1014|1016.6|1011.6|119
1608573300000|2020-12-21 17:55:00|1017.6|1012.6|1015.4|1010.4|1018|1013|1014.8|1009.8|112
1608573600000|2020-12-21 18:00:00|1015.5|1010.5|1019.2|1014.2|1019.8|1014.8|1014.2|1009.2|237
1608573900000|2020-12-21 18:05:00|1019.1|1014.1|1018.8|1013.8|1019.8|1014.8|1018.3|1013.3|109
1608574200000|2020-12-21 18:10:00|1018.9|1013.9|1020|1015|1020|1015|1017.8|1012.8|74
1608574500000|2020-12-21 18:15:00|1019.9|1014.9|1020.6|1015.6|1021.9|1016.9|1019.8|1014.8|82
1608574800000|2020-12-21 18:20:00|1020.5|1015.5|1019.4|1014.4|1020.7|1015.7|1018.6|1013.6|110
1608575100000|2020-12-21 18:25:00|1019.3|1014.3|1020.1|1015.1|1020.7|1015.7|1018.1|1013.1|111
1608575400000|2020-12-21 18:30:00|1020.2|1015.2|1018.6|1013.6|1020.7|1015.7|1018.5|1013.5|67
1608575700000|2020-12-21 18:35:00|1018.5|1013.5|1019.4|1014.4|1019.5|1014.5|1018.3|1013.3|67
1608576000000|2020-12-21 18:40:00|1019.6|1014.6|1019.6|1014.6|1020|1015|1018.8|1013.8|62
1608576300000|2020-12-21 18:45:00|1019.5|1014.5|1019.8|1014.8|1020.6|1015.6|1019.4|1014.4|70
1608576600000|2020-12-21 18:50:00|1019.9|1014.9|1020.5|1015.5|1020.6|1015.6|1019.7|1014.7|79
1608576900000|2020-12-21 18:55:00|1020.4|1015.4|1018.1|1013.1|1021.9|1016.9|1018.1|1013.1|93
1608577200000|2020-12-21 19:00:00|1018.2|1013.2|1018.8|1013.8|1019|1014|1017.7|1012.7|85
1608577500000|2020-12-21 19:05:00|1018.7|1013.7|1020.3|1015.3|1020.9|1015.9|1018.6|1013.6|77
1608577800000|2020-12-21 19:10:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019|1014|51
1608578100000|2020-12-21 19:15:00|1020.1|1015.1|1021.5|1016.5|1021.6|1016.6|1020.1|1015.1|52
1608578400000|2020-12-21 19:20:00|1021.3|1016.3|1021|1016|1021.6|1016.6|1020.3|1015.3|62
1608578700000|2020-12-21 19:25:00|1020.9|1015.9|1021.3|1016.3|1021.7|1016.7|1020.8|1015.8|73
1608579000000|2020-12-21 19:30:00|1021.1|1016.1|1019.4|1014.4|1021.8|1016.8|1019.3|1014.3|68
1608579300000|2020-12-21 19:35:00|1019.2|1014.2|1020.1|1015.1|1020.1|1015.1|1019.1|1014.1|59
1608579600000|2020-12-21 19:40:00|1020|1015|1020.2|1015.2|1020.9|1015.9|1019.8|1014.8|60
1608579900000|2020-12-21 19:45:00|1020.1|1015.1|1020.4|1015.4|1020.7|1015.7|1020|1015|54
1608580200000|2020-12-21 19:50:00|1020.1|1015.1|1020.2|1015.2|1020.9|1015.9|1019.9|1014.9|61
1608580500000|2020-12-21 19:55:00|1020|1015|1019.2|1014.2|1020.2|1015.2|1018.8|1013.8|51
1608580800000|2020-12-21 20:00:00|1019.3|1014.3|1019|1014|1019.6|1014.6|1018.5|1013.5|101
1608581100000|2020-12-21 20:05:00|1018.9|1013.9|1018.9|1013.9|1019.4|1014.4|1018|1013|106
1608581400000|2020-12-21 20:10:00|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1017.6|1012.6|52
1608581700000|2020-12-21 20:15:00|1018.5|1013.5|1017.9|1012.9|1018.8|1013.8|1017.6|1012.6|66
1608582000000|2020-12-21 20:20:00|1018|1013|1017.8|1012.8|1018.5|1013.5|1017.7|1012.7|57
1608582300000|2020-12-21 20:25:00|1017.9|1012.9|1017.2|1012.2|1017.9|1012.9|1016.8|1011.8|84
1608582600000|2020-12-21 20:30:00|1017.1|1012.1|1015.8|1010.8|1017.1|1012.1|1015.5|1010.5|99
1608582900000|2020-12-21 20:35:00|1015.9|1010.9|1017|1012|1017.1|1012.1|1015.8|1010.8|67
1608583200000|2020-12-21 20:40:00|1017.4|1012.4|1016.9|1011.9|1017.8|1012.8|1016.9|1011.9|45
1608583500000|2020-12-21 20:45:00|1017.2|1012.2|1016.9|1011.9|1017.8|1012.8|1016.6|1011.6|51
1608583800000|2020-12-21 20:50:00|1016.7|1011.7|1017.1|1012.1|1017.4|1012.4|1016.7|1011.7|94
1608584100000|2020-12-21 20:55:00|1016.9|1011.9|1016.9|1011.9|1017.3|1012.3|1016.4|1011.4|62
1608584400000|2020-12-21 21:00:00|1017|1012|1016.7|1011.7|1017.1|1012.1|1016.2|1011.2|70
1608584700000|2020-12-21 21:05:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|12
1608585000000|2020-12-21 21:10:00|1016.5|1011.5|1016.2|1011.2|1016.6|1011.6|1015.7|1010.7|18
1608585300000|2020-12-21 21:15:00|1016.1|1011.1|1016.2|1011.2|1016.5|1011.5|1016|1011|16
1608585600000|2020-12-21 21:20:00|1016.3|1011.3|1016.6|1011.6|1016.7|1011.7|1016.3|1011.3|8
1608585900000|2020-12-21 21:25:00|1016.5|1011.5|1017|1012|1017.1|1012.1|1016.4|1011.4|11
1608586200000|2020-12-21 21:30:00|1016.8|1011.8|1016.7|1011.7|1017|1012|1016.7|1011.7|10
1608586500000|2020-12-21 21:35:00|1016.6|1011.6|1016.9|1011.9|1017.2|1012.2|1016.6|1011.6|16
1608586800000|2020-12-21 21:40:00|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.7|1011.7|13
1608587100000|2020-12-21 21:45:00|1017|1012|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|14
1608587400000|2020-12-21 21:50:00|1016.8|1011.8|1016|1011|1016.9|1011.9|1016|1011|11
1608587700000|2020-12-21 21:55:00|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016|1011|46
1608591600000|2020-12-21 23:00:00|1022.1|1004.1|1017.7|1012.7|1025.9|1013.2|1016.9|1004|54
1608591900000|2020-12-21 23:05:00|1017.8|1012.8|1018|1013|1018.4|1013.4|1017.3|1012.3|41
1608592200000|2020-12-21 23:10:00|1018.1|1013.1|1018.6|1013.6|1018.9|1013.9|1017.8|1012.8|71
1608592500000|2020-12-21 23:15:00|1018.5|1013.5|1018.6|1013.6|1019|1014|1017.3|1012.3|64
1608592800000|2020-12-21 23:20:00|1018.5|1013.5|1017.5|1012.5|1018.5|1013.5|1017.5|1012.5|39
1608593100000|2020-12-21 23:25:00|1017.4|1012.4|1017.4|1012.4|1017.7|1012.7|1016.7|1011.7|30
1608593400000|2020-12-21 23:30:00|1017.3|1012.3|1015.9|1010.9|1017.4|1012.4|1015.8|1010.8|63
1608593700000|2020-12-21 23:35:00|1016.1|1011.1|1015.8|1010.8|1017|1012|1015.2|1010.2|58
1608594000000|2020-12-21 23:40:00|1016.3|1011.3|1017.1|1012.1|1017.6|1012.6|1016|1011|62
1608594300000|2020-12-21 23:45:00|1017|1012|1016.8|1011.8|1017.2|1012.2|1015.8|1010.8|77
1608594600000|2020-12-21 23:50:00|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1016|1011|41
1608594900000|2020-12-21 23:55:00|1016.6|1011.6|1015.7|1010.7|1017|1012|1015.1|1010.1|50
1608595200000|2020-12-22 00:00:00|1015.6|1010.6|1015.2|1010.2|1016.4|1011.4|1014.8|1009.8|57
1608595500000|2020-12-22 00:05:00|1015.1|1010.1|1015.2|1010.2|1015.3|1010.3|1014.7|1009.7|50
1608595800000|2020-12-22 00:10:00|1015.1|1010.1|1015.9|1010.9|1016.2|1011.2|1015.1|1010.1|48
1608596100000|2020-12-22 00:15:00|1015.8|1010.8|1015.7|1010.7|1016.4|1011.4|1015.2|1010.2|45
1608596400000|2020-12-22 00:20:00|1015.5|1010.5|1015.1|1010.1|1016|1011|1014.8|1009.8|44
1608596700000|2020-12-22 00:25:00|1015.2|1010.2|1012.2|1007.2|1015.2|1010.2|1012|1007|45
1608597000000|2020-12-22 00:30:00|1012.3|1007.3|1011.5|1006.5|1013.6|1008.6|1011|1006|53
1608597300000|2020-12-22 00:35:00|1011.2|1006.2|1012.3|1007.3|1013.1|1008.1|1010.8|1005.8|64
1608597600000|2020-12-22 00:40:00|1012.2|1007.2|1011.3|1006.3|1012.6|1007.6|1011.1|1006.1|29
1608597900000|2020-12-22 00:45:00|1011.4|1006.4|1009.7|1004.7|1011.4|1006.4|1009.3|1004.3|22
1608598200000|2020-12-22 00:50:00|1009.8|1004.8|1008.9|1003.9|1009.9|1004.9|1008.3|1003.3|78
1608598500000|2020-12-22 00:55:00|1009|1004|1009.8|1004.8|1010|1005|1008.9|1003.9|80
1608598800000|2020-12-22 01:00:00|1009.7|1004.7|1009.7|1004.7|1011.3|1006.3|1009.4|1004.4|152
1608599100000|2020-12-22 01:05:00|1009.6|1004.6|1009.4|1004.4|1010.3|1005.3|1008.6|1003.6|169
1608599400000|2020-12-22 01:10:00|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1007.4|1002.4|188
1608599700000|2020-12-22 01:15:00|1009.3|1004.3|1011.4|1006.4|1012.1|1007.1|1009.3|1004.3|114
1608600000000|2020-12-22 01:20:00|1011.7|1006.7|1011.8|1006.8|1012.3|1007.3|1011.3|1006.3|86
1608600300000|2020-12-22 01:25:00|1011.9|1006.9|1014.2|1009.2|1014.5|1009.5|1011.5|1006.5|126
1608600600000|2020-12-22 01:30:00|1014|1009|1014.4|1009.4|1015|1010|1013.3|1008.3|123
1608600900000|2020-12-22 01:35:00|1014.3|1009.3|1013.4|1008.4|1014.8|1009.8|1013.1|1008.1|101
1608601200000|2020-12-22 01:40:00|1013.2|1008.2|1012.9|1007.9|1013.2|1008.2|1012.7|1007.7|48
1608601500000|2020-12-22 01:45:00|1013|1008|1014.3|1009.3|1014.4|1009.4|1012.8|1007.8|78
1608601800000|2020-12-22 01:50:00|1014.4|1009.4|1013.1|1008.1|1014.5|1009.5|1013.1|1008.1|70
1608602100000|2020-12-22 01:55:00|1012.8|1007.8|1013.5|1008.5|1013.6|1008.6|1012.7|1007.7|58
1608602400000|2020-12-22 02:00:00|1013.4|1008.4|1014.2|1009.2|1014.5|1009.5|1012.9|1007.9|57
1608602700000|2020-12-22 02:05:00|1014.3|1009.3|1015.4|1010.4|1015.7|1010.7|1014.1|1009.1|77
1608603000000|2020-12-22 02:10:00|1015.6|1010.6|1015.8|1010.8|1016.3|1011.3|1015|1010|86
1608603300000|2020-12-22 02:15:00|1016|1011|1014.4|1009.4|1016|1011|1014.4|1009.4|48
1608603600000|2020-12-22 02:20:00|1014.2|1009.2|1014|1009|1015.2|1010.2|1013.7|1008.7|56
1608603900000|2020-12-22 02:25:00|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1014|1009|52
1608604200000|2020-12-22 02:30:00|1014.7|1009.7|1017.1|1012.1|1017.2|1012.2|1014.3|1009.3|116
1608604500000|2020-12-22 02:35:00|1017.2|1012.2|1018.7|1013.7|1018.9|1013.9|1017.2|1012.2|167
1608604800000|2020-12-22 02:40:00|1018.6|1013.6|1016.3|1011.3|1018.7|1013.7|1016.1|1011.1|116
1608605100000|2020-12-22 02:45:00|1016.4|1011.4|1015.3|1010.3|1016.7|1011.7|1015.1|1010.1|100
1608605400000|2020-12-22 02:50:00|1015.5|1010.5|1016.2|1011.2|1017.1|1012.1|1015.4|1010.4|76
1608605700000|2020-12-22 02:55:00|1016.1|1011.1|1015.7|1010.7|1016.8|1011.8|1015.5|1010.5|65
1608606000000|2020-12-22 03:00:00|1015.9|1010.9|1015.2|1010.2|1016.9|1011.9|1015.2|1010.2|150
1608606300000|2020-12-22 03:05:00|1014.6|1009.6|1012.7|1007.7|1015|1010|1012.1|1007.1|135
1608606600000|2020-12-22 03:10:00|1012.8|1007.8|1009.4|1004.4|1012.8|1007.8|1009|1004|66
1608606900000|2020-12-22 03:15:00|1009.2|1004.2|1009.2|1004.2|1010.7|1005.7|1008.6|1003.6|137
1608607200000|2020-12-22 03:20:00|1009.3|1004.3|1007.5|1002.5|1010.6|1005.6|1006.8|1001.8|159
1608607500000|2020-12-22 03:25:00|1007.4|1002.4|1008.6|1003.6|1009.7|1004.7|1007.1|1002.1|120
1608607800000|2020-12-22 03:30:00|1008.5|1003.5|1008.1|1003.1|1008.5|1003.5|1007|1002|73
1608608100000|2020-12-22 03:35:00|1008.4|1003.4|1005.4|1000.4|1008.4|1003.4|1005.1|1000.1|68
1608608400000|2020-12-22 03:40:00|1005.5|1000.5|1005.3|1000.3|1006.1|1001.1|1004.5|999.5|79
1608608700000|2020-12-22 03:45:00|1005.2|1000.2|1004.5|999.5|1005.7|1000.7|1004.3|999.3|76
1608609000000|2020-12-22 03:50:00|1004.9|999.9|1004.8|999.8|1006.4|1001.4|1004.6|999.6|38
1608609300000|2020-12-22 03:55:00|1004.9|999.9|1006.1|1001.1|1006.1|1001.1|1004.6|999.6|32
1608609600000|2020-12-22 04:00:00|1007.1|1002.1|1005.1|1000.1|1007.7|1002.7|1005.1|1000.1|38
1608609900000|2020-12-22 04:05:00|1005.2|1000.2|1006|1001|1006.7|1001.7|1005|1000|64
1608610200000|2020-12-22 04:10:00|1005.8|1000.8|1006.9|1001.9|1007.1|1002.1|1005.6|1000.6|62
1608610500000|2020-12-22 04:15:00|1006.8|1001.8|1005.4|1000.4|1007.4|1002.4|1005.3|1000.3|75
1608610800000|2020-12-22 04:20:00|1005.5|1000.5|1006.8|1001.8|1006.8|1001.8|1004.9|999.9|79
1608611100000|2020-12-22 04:25:00|1006.5|1001.5|1006.6|1001.6|1006.9|1001.9|1005.9|1000.9|44
1608611400000|2020-12-22 04:30:00|1006.8|1001.8|1007.1|1002.1|1007.8|1002.8|1006.8|1001.8|114
1608611700000|2020-12-22 04:35:00|1007.2|1002.2|1007.8|1002.8|1008.6|1003.6|1007.1|1002.1|84
1608612000000|2020-12-22 04:40:00|1007.7|1002.7|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|49
1608612300000|2020-12-22 04:45:00|1007.3|1002.3|1006.3|1001.3|1007.3|1002.3|1005.4|1000.4|83
1608612600000|2020-12-22 04:50:00|1006.2|1001.2|1005.7|1000.7|1006.4|1001.4|1005.1|1000.1|118
1608612900000|2020-12-22 04:55:00|1005.8|1000.8|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|60
1608613200000|2020-12-22 05:00:00|1005.7|1000.7|1004.5|999.5|1006.1|1001.1|1000.9|995.9|182
1608613500000|2020-12-22 05:05:00|1004.2|999.2|1004.2|999.2|1004.5|999.5|1003.6|998.6|69
1608613800000|2020-12-22 05:10:00|1004.1|999.1|1003.5|998.5|1004.2|999.2|1003.2|998.2|67
1608614100000|2020-12-22 05:15:00|1003.3|998.3|1003.2|998.2|1003.5|998.5|1002.3|997.3|91
1608614400000|2020-12-22 05:20:00|1003.1|998.1|1003.1|998.1|1005.3|1000.3|1002.9|997.9|75
1608614700000|2020-12-22 05:25:00|1003.2|998.2|1004.4|999.4|1004.4|999.4|1001.7|996.7|71
1608615000000|2020-12-22 05:30:00|1004|999|1002.7|997.7|1004.1|999.1|1001.4|996.4|263
1608615300000|2020-12-22 05:35:00|1003|998|1001.8|996.8|1003.2|998.2|1001.2|996.2|247
1608615600000|2020-12-22 05:40:00|1001.7|996.7|1001.3|996.3|1002.1|997.1|1001.2|996.2|125
1608615900000|2020-12-22 05:45:00|1001.1|996.1|1000|995|1001.5|996.5|997.8|992.8|252
1608616200000|2020-12-22 05:50:00|999.9|994.9|1001.9|996.9|1002|997|999.8|994.8|206
1608616500000|2020-12-22 05:55:00|1002|997|1000|995|1003|998|999.9|994.9|119
1608616800000|2020-12-22 06:00:00|1000.2|995.2|1003.5|998.5|1004.6|999.6|999.5|994.5|208
1608617100000|2020-12-22 06:05:00|1003.4|998.4|1000.7|995.7|1003.4|998.4|1000|995|334
1608617400000|2020-12-22 06:10:00|1001|996|1001.4|996.4|1002.3|997.3|1000.1|995.1|220
1608617700000|2020-12-22 06:15:00|1001.1|996.1|1002.6|997.6|1002.8|997.8|1001.1|996.1|103
1608618000000|2020-12-22 06:20:00|1002.5|997.5|1002|997|1002.7|997.7|1001.3|996.3|98
1608618300000|2020-12-22 06:25:00|1002.2|997.2|1002.6|997.6|1002.9|997.9|1001.7|996.7|95
1608618600000|2020-12-22 06:30:00|1002.7|997.7|1001.6|996.6|1002.8|997.8|1001|996|183
1608618900000|2020-12-22 06:35:00|1001.7|996.7|1002|997|1002.7|997.7|1000.8|995.8|208
1608619200000|2020-12-22 06:40:00|1002.2|997.2|999.8|994.8|1002.7|997.7|999.8|994.8|209
1608619500000|2020-12-22 06:45:00|1000.1|995.1|997.4|992.4|1000.3|995.3|996.9|991.9|291
1608619800000|2020-12-22 06:50:00|997.3|992.3|996.8|991.8|998.3|993.3|996.6|991.6|329
1608620100000|2020-12-22 06:55:00|997|992|994.1|989.1|997.7|992.7|993.6|988.6|212
1608620400000|2020-12-22 07:00:00|993.8|988.8|995.1|990.1|995.7|990.7|992.5|987.5|150
1608620700000|2020-12-22 07:05:00|995|990|996.6|991.6|996.9|991.9|994.2|989.2|206
1608621000000|2020-12-22 07:10:00|996.8|991.8|992.9|987.9|996.8|991.8|992.9|987.9|138
1608621300000|2020-12-22 07:15:00|993|988|993.3|988.3|994.3|989.3|992.6|987.6|82
1608621600000|2020-12-22 07:20:00|993.5|988.5|993.4|988.4|995.5|990.5|992.6|987.6|90
1608621900000|2020-12-22 07:25:00|993.5|988.5|994.9|989.9|995.6|990.6|993.3|988.3|122
1608622200000|2020-12-22 07:30:00|994.8|989.8|996.3|991.3|996.7|991.7|994.2|989.2|172
1608622500000|2020-12-22 07:35:00|996.2|991.2|996.9|991.9|997.2|992.2|995.7|990.7|87
1608622800000|2020-12-22 07:40:00|996.7|991.7|996.6|991.6|997.7|992.7|996.2|991.2|94
1608623100000|2020-12-22 07:45:00|996.8|991.8|999|994|999|994|996.2|991.2|103
1608623400000|2020-12-22 07:50:00|998.8|993.8|998.8|993.8|999.5|994.5|998.1|993.1|111
1608623700000|2020-12-22 07:55:00|998.6|993.6|998.6|993.6|1000.2|995.2|998.4|993.4|107
1608624000000|2020-12-22 08:00:00|998.7|993.7|997.9|992.9|999.5|994.5|995.9|990.9|181
1608624300000|2020-12-22 08:05:00|998|993|999.8|994.8|1000.3|995.3|997.4|992.4|152
1608624600000|2020-12-22 08:10:00|999.9|994.9|999.7|994.7|1000.9|995.9|998.3|993.3|147
1608624900000|2020-12-22 08:15:00|999.5|994.5|1000.2|995.2|1002.3|997.3|999.5|994.5|133
1608625200000|2020-12-22 08:20:00|1000.1|995.1|1001.4|996.4|1003|998|1000|995|116
1608625500000|2020-12-22 08:25:00|1001.6|996.6|1002|997|1002|997|1000.3|995.3|105
1608625800000|2020-12-22 08:30:00|1002.2|997.2|1003.9|998.9|1004.3|999.3|1001.9|996.9|114
1608626100000|2020-12-22 08:35:00|1004|999|1005.8|1000.8|1005.8|1000.8|1003|998|98
1608626400000|2020-12-22 08:40:00|1005.7|1000.7|1007.2|1002.2|1007.6|1002.6|1004.9|999.9|120
1608626700000|2020-12-22 08:45:00|1006.9|1001.9|1006.7|1001.7|1007.2|1002.2|1005.7|1000.7|104
1608627000000|2020-12-22 08:50:00|1006.3|1001.3|1007|1002|1007.2|1002.2|1005.7|1000.7|93
1608627300000|2020-12-22 08:55:00|1006.9|1001.9|1004.9|999.9|1007.7|1002.7|1004.6|999.6|80
1608627600000|2020-12-22 09:00:00|1004.7|999.7|1005.9|1000.9|1006.2|1001.2|1004.5|999.5|101
1608627900000|2020-12-22 09:05:00|1006.2|1001.2|1006.7|1001.7|1006.7|1001.7|1004.9|999.9|119
1608628200000|2020-12-22 09:10:00|1006.6|1001.6|1008.4|1003.4|1009.1|1004.1|1006.6|1001.6|103
1608628500000|2020-12-22 09:15:00|1008.3|1003.3|1008.4|1003.4|1008.8|1003.8|1008|1003|107
1608628800000|2020-12-22 09:20:00|1008.5|1003.5|1007.6|1002.6|1010.4|1005.4|1007.2|1002.2|102
1608629100000|2020-12-22 09:25:00|1007.7|1002.7|1006.3|1001.3|1007.7|1002.7|1006.2|1001.2|103
1608629400000|2020-12-22 09:30:00|1006.1|1001.1|1006.3|1001.3|1007.4|1002.4|1005.7|1000.7|121
1608629700000|2020-12-22 09:35:00|1006.4|1001.4|1009.2|1004.2|1009.5|1004.5|1005.8|1000.8|154
1608630000000|2020-12-22 09:40:00|1009.3|1004.3|1008.9|1003.9|1009.5|1004.5|1007.9|1002.9|106
1608630300000|2020-12-22 09:45:00|1008.8|1003.8|1010.2|1005.2|1010.3|1005.3|1006.5|1001.5|108
1608630600000|2020-12-22 09:50:00|1010.3|1005.3|1008.9|1003.9|1010.3|1005.3|1008.4|1003.4|67
1608630900000|2020-12-22 09:55:00|1009.4|1004.4|1009.1|1004.1|1011.1|1006.1|1009.1|1004.1|99
1608631200000|2020-12-22 10:00:00|1009.2|1004.2|1012.2|1007.2|1013|1008|1009.2|1004.2|198
1608631500000|2020-12-22 10:05:00|1012.1|1007.1|1016.7|1011.7|1017.2|1012.2|1012|1007|122
1608631800000|2020-12-22 10:10:00|1016.8|1011.8|1015.6|1010.6|1016.8|1011.8|1013|1008|126
1608632100000|2020-12-22 10:15:00|1015.5|1010.5|1015|1010|1016.4|1011.4|1014.9|1009.9|77
1608632400000|2020-12-22 10:20:00|1015.3|1010.3|1016|1011|1016.2|1011.2|1013.4|1008.4|118
1608632700000|2020-12-22 10:25:00|1015.1|1010.1|1016.3|1011.3|1017.9|1012.9|1015.1|1010.1|105
1608633000000|2020-12-22 10:30:00|1016.4|1011.4|1016.9|1011.9|1016.9|1011.9|1014.2|1009.2|120
1608633300000|2020-12-22 10:35:00|1016.7|1011.7|1016.7|1011.7|1018|1013|1016.6|1011.6|81
1608633600000|2020-12-22 10:40:00|1016.6|1011.6|1017.4|1012.4|1017.7|1012.7|1016.5|1011.5|57
1608633900000|2020-12-22 10:45:00|1017.3|1012.3|1017.3|1012.3|1017.5|1012.5|1015.5|1010.5|111
1608634200000|2020-12-22 10:50:00|1017.2|1012.2|1015.5|1010.5|1017.7|1012.7|1014.6|1009.6|177
1608634500000|2020-12-22 10:55:00|1015.6|1010.6|1018.1|1013.1|1018.1|1013.1|1015|1010|88
1608634800000|2020-12-22 11:00:00|1018|1013|1019.5|1014.5|1019.6|1014.6|1017|1012|135
1608635100000|2020-12-22 11:05:00|1019.4|1014.4|1018.4|1013.4|1021|1016|1018.3|1013.3|131
1608635400000|2020-12-22 11:10:00|1018.5|1013.5|1020.5|1015.5|1020.8|1015.8|1018.5|1013.5|118
1608635700000|2020-12-22 11:15:00|1020.6|1015.6|1020.7|1015.7|1021.2|1016.2|1019.6|1014.6|122
1608636000000|2020-12-22 11:20:00|1020.6|1015.6|1022.2|1017.2|1024.1|1019.1|1020.6|1015.6|136
1608636300000|2020-12-22 11:25:00|1022.1|1017.1|1021.3|1016.3|1022.2|1017.2|1020.7|1015.7|104
1608636600000|2020-12-22 11:30:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1019.8|1014.8|112
1608636900000|2020-12-22 11:35:00|1021.1|1016.1|1019.9|1014.9|1021.3|1016.3|1019.4|1014.4|92
1608637200000|2020-12-22 11:40:00|1019.8|1014.8|1021.7|1016.7|1022.1|1017.1|1019.8|1014.8|91
1608637500000|2020-12-22 11:45:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021|1016|89
1608637800000|2020-12-22 11:50:00|1021.6|1016.6|1020.8|1015.8|1021.8|1016.8|1020.2|1015.2|86
1608638100000|2020-12-22 11:55:00|1020.6|1015.6|1018.3|1013.3|1020.7|1015.7|1017.7|1012.7|145
1608638400000|2020-12-22 12:00:00|1018.2|1013.2|1018|1013|1018.5|1013.5|1017.6|1012.6|180
1608638700000|2020-12-22 12:05:00|1018.1|1013.1|1020.4|1015.4|1020.8|1015.8|1016.5|1011.5|156
1608639000000|2020-12-22 12:10:00|1020.2|1015.2|1022.4|1017.4|1023.7|1018.7|1020|1015|125
1608639300000|2020-12-22 12:15:00|1022.6|1017.6|1022|1017|1023.4|1018.4|1022|1017|112
1608639600000|2020-12-22 12:20:00|1022.2|1017.2|1022.5|1017.5|1023.8|1018.8|1021.2|1016.2|148
1608639900000|2020-12-22 12:25:00|1022.8|1017.8|1024.5|1019.5|1024.5|1019.5|1022.5|1017.5|112
1608640200000|2020-12-22 12:30:00|1024.7|1019.7|1022.4|1017.4|1024.8|1019.8|1021.2|1016.2|158
1608640500000|2020-12-22 12:35:00|1022.5|1017.5|1024.2|1019.2|1024.2|1019.2|1022.5|1017.5|97
1608640800000|2020-12-22 12:40:00|1024.1|1019.1|1023.1|1018.1|1024.1|1019.1|1022.1|1017.1|116
1608641100000|2020-12-22 12:45:00|1023|1018|1021.9|1016.9|1023.5|1018.5|1021.9|1016.9|118
1608641400000|2020-12-22 12:50:00|1022|1017|1021.8|1016.8|1022.5|1017.5|1021|1016|81
1608641700000|2020-12-22 12:55:00|1021.9|1016.9|1022.5|1017.5|1023.2|1018.2|1020.5|1015.5|214
1608642000000|2020-12-22 13:00:00|1022|1017|1024.2|1019.2|1024.4|1019.4|1021.6|1016.6|268
1608642300000|2020-12-22 13:05:00|1024.1|1019.1|1024.3|1019.3|1024.9|1019.9|1022.9|1017.9|185
1608642600000|2020-12-22 13:10:00|1024.2|1019.2|1023.3|1018.3|1024.2|1019.2|1022.8|1017.8|96
1608642900000|2020-12-22 13:15:00|1023.2|1018.2|1023.6|1018.6|1024.3|1019.3|1022.5|1017.5|184
1608643200000|2020-12-22 13:20:00|1023|1018|1022.8|1017.8|1024.7|1019.7|1022.6|1017.6|128
1608643500000|2020-12-22 13:25:00|1022.7|1017.7|1023|1018|1023.8|1018.8|1022.4|1017.4|123
1608643800000|2020-12-22 13:30:00|1023.1|1018.1|1023.8|1018.8|1023.9|1018.9|1021.9|1016.9|169
1608644100000|2020-12-22 13:35:00|1024|1019|1023.5|1018.5|1024.6|1019.6|1023.5|1018.5|145
1608644400000|2020-12-22 13:40:00|1023.6|1018.6|1022.5|1017.5|1024|1019|1022.2|1017.2|106
1608644700000|2020-12-22 13:45:00|1022.6|1017.6|1022.1|1017.1|1023.1|1018.1|1021.9|1016.9|55
1608645000000|2020-12-22 13:50:00|1021.9|1016.9|1021.9|1016.9|1022.2|1017.2|1021.8|1016.8|54
1608645300000|2020-12-22 13:55:00|1021.7|1016.7|1023.2|1018.2|1023.6|1018.6|1021.7|1016.7|111
1608645600000|2020-12-22 14:00:00|1023.1|1018.1|1023.5|1018.5|1024.1|1019.1|1021.8|1016.8|139
1608645900000|2020-12-22 14:05:00|1023.6|1018.6|1024.1|1019.1|1024.5|1019.5|1022.4|1017.4|121
1608646200000|2020-12-22 14:10:00|1024.3|1019.3|1023.5|1018.5|1024.4|1019.4|1022.5|1017.5|195
1608646500000|2020-12-22 14:15:00|1023.6|1018.6|1024.7|1019.7|1024.7|1019.7|1022.5|1017.5|139
1608646800000|2020-12-22 14:20:00|1024.8|1019.8|1023.9|1018.9|1025.3|1020.3|1023.1|1018.1|127
1608647100000|2020-12-22 14:25:00|1023.8|1018.8|1022.1|1017.1|1024.2|1019.2|1021.7|1016.7|201
1608647400000|2020-12-22 14:30:00|1022|1017|1018|1013|1022.8|1017.8|1017.6|1012.6|329
1608647700000|2020-12-22 14:35:00|1017.9|1012.9|1017.4|1012.4|1019.3|1014.3|1017.4|1012.4|248
1608648000000|2020-12-22 14:40:00|1017.5|1012.5|1013.2|1008.2|1017.6|1012.6|1013|1008|275
1608648300000|2020-12-22 14:45:00|1012.9|1007.9|1014.3|1009.3|1016.1|1011.1|1012.7|1007.7|242
1608648600000|2020-12-22 14:50:00|1014.4|1009.4|1016.1|1011.1|1017.5|1012.5|1014.3|1009.3|204
1608648900000|2020-12-22 14:55:00|1016.2|1011.2|1013.6|1008.6|1016.4|1011.4|1013.1|1008.1|100
1608649200000|2020-12-22 15:00:00|1014.1|1009.1|1013.3|1008.3|1015.6|1010.6|1012.5|1007.5|342
1608649500000|2020-12-22 15:05:00|1013.1|1008.1|1014.5|1009.5|1016|1011|1012.7|1007.7|244
1608649800000|2020-12-22 15:10:00|1014.7|1009.7|1010.9|1005.9|1015.5|1010.5|1010.7|1005.7|215
1608650100000|2020-12-22 15:15:00|1010.8|1005.8|1012.5|1007.5|1012.6|1007.6|1010.7|1005.7|172
1608650400000|2020-12-22 15:20:00|1012.4|1007.4|1013.8|1008.8|1014.5|1009.5|1011.4|1006.4|212
1608650700000|2020-12-22 15:25:00|1013.7|1008.7|1013.9|1008.9|1014.4|1009.4|1013|1008|194
1608651000000|2020-12-22 15:30:00|1014|1009|1013.3|1008.3|1014.3|1009.3|1013|1008|149
1608651300000|2020-12-22 15:35:00|1013.4|1008.4|1012.1|1007.1|1013.9|1008.9|1012.1|1007.1|103
1608651600000|2020-12-22 15:40:00|1012.2|1007.2|1011.6|1006.6|1012.2|1007.2|1010.9|1005.9|171
1608651900000|2020-12-22 15:45:00|1011.5|1006.5|1006.4|1001.4|1011.7|1006.7|1005.7|1000.7|284
1608652200000|2020-12-22 15:50:00|1006.3|1001.3|1002.4|997.4|1006.4|1001.4|1002.1|997.1|252
1608652500000|2020-12-22 15:55:00|1002.3|997.3|1001|996|1002.3|997.3|998.6|993.6|248
1608652800000|2020-12-22 16:00:00|1001.1|996.1|1001.9|996.9|1002.5|997.5|1000.4|995.4|185
1608653100000|2020-12-22 16:05:00|1001.8|996.8|1003.7|998.7|1004.9|999.9|1001.7|996.7|181
1608653400000|2020-12-22 16:10:00|1003.9|998.9|1003.9|998.9|1004.4|999.4|1001.6|996.6|147
1608653700000|2020-12-22 16:15:00|1004|999|1006.5|1001.5|1006.5|1001.5|1004|999|197
1608654000000|2020-12-22 16:20:00|1006.4|1001.4|1006.5|1001.5|1007|1002|1005.8|1000.8|163
1608654300000|2020-12-22 16:25:00|1006.6|1001.6|1006.5|1001.5|1007.2|1002.2|1005.9|1000.9|188
1608654600000|2020-12-22 16:30:00|1006.6|1001.6|1007.1|1002.1|1007.8|1002.8|1005.6|1000.6|205
1608654900000|2020-12-22 16:35:00|1007|1002|1007.2|1002.2|1007.8|1002.8|1006.1|1001.1|178
1608655200000|2020-12-22 16:40:00|1007.3|1002.3|1008.1|1003.1|1008.7|1003.7|1007|1002|139
1608655500000|2020-12-22 16:45:00|1008|1003|1008.4|1003.4|1009|1004|1006.6|1001.6|153
1608655800000|2020-12-22 16:50:00|1008.3|1003.3|1009.5|1004.5|1009.9|1004.9|1008|1003|133
1608656100000|2020-12-22 16:55:00|1009.6|1004.6|1007.2|1002.2|1010.4|1005.4|1007.2|1002.2|208
1608656400000|2020-12-22 17:00:00|1007.3|1002.3|1006.2|1001.2|1008.1|1003.1|1006|1001|231
1608656700000|2020-12-22 17:05:00|1006.1|1001.1|1006|1001|1007|1002|1005.9|1000.9|163
1608657000000|2020-12-22 17:10:00|1006.1|1001.1|1007.8|1002.8|1008|1003|1005.8|1000.8|109
1608657300000|2020-12-22 17:15:00|1007.7|1002.7|1008.6|1003.6|1010.2|1005.2|1007.7|1002.7|121
1608657600000|2020-12-22 17:20:00|1008.8|1003.8|1007.8|1002.8|1009|1004|1007.2|1002.2|127
1608657900000|2020-12-22 17:25:00|1008|1003|1007.2|1002.2|1008|1003|1006.5|1001.5|96
1608658200000|2020-12-22 17:30:00|1007.3|1002.3|1008|1003|1008.6|1003.6|1007.2|1002.2|78
1608658500000|2020-12-22 17:35:00|1007.9|1002.9|1007.1|1002.1|1008|1003|1007|1002|86
1608658800000|2020-12-22 17:40:00|1007.2|1002.2|1009.9|1004.9|1010.1|1005.1|1007.1|1002.1|144
1608659100000|2020-12-22 17:45:00|1010|1005|1011.6|1006.6|1011.8|1006.8|1010|1005|136
1608659400000|2020-12-22 17:50:00|1011.7|1006.7|1011.9|1006.9|1012.1|1007.1|1010.9|1005.9|115
1608659700000|2020-12-22 17:55:00|1011.8|1006.8|1012.6|1007.6|1013.5|1008.5|1011.4|1006.4|121
1608660000000|2020-12-22 18:00:00|1012.7|1007.7|1010.7|1005.7|1013.1|1008.1|1010.2|1005.2|156
1608660300000|2020-12-22 18:05:00|1010.8|1005.8|1011.3|1006.3|1012.2|1007.2|1009.5|1004.5|81
1608660600000|2020-12-22 18:10:00|1011.4|1006.4|1010.3|1005.3|1012.2|1007.2|1010.1|1005.1|73
1608660900000|2020-12-22 18:15:00|1009.7|1004.7|1010.8|1005.8|1011.5|1006.5|1009.7|1004.7|93
1608661200000|2020-12-22 18:20:00|1011|1006|1010.4|1005.4|1011|1006|1010.2|1005.2|94
1608661500000|2020-12-22 18:25:00|1010.3|1005.3|1010.4|1005.4|1010.6|1005.6|1010|1005|69
1608661800000|2020-12-22 18:30:00|1010.5|1005.5|1009.9|1004.9|1010.6|1005.6|1009.8|1004.8|42
1608662100000|2020-12-22 18:35:00|1009.8|1004.8|1010.3|1005.3|1010.8|1005.8|1009.8|1004.8|87
1608662400000|2020-12-22 18:40:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1009.9|1004.9|96
1608662700000|2020-12-22 18:45:00|1010.2|1005.2|1007.8|1002.8|1010.2|1005.2|1007.8|1002.8|126
1608663000000|2020-12-22 18:50:00|1007.6|1002.6|1007.7|1002.7|1008.3|1003.3|1007.4|1002.4|88
1608663300000|2020-12-22 18:55:00|1007.8|1002.8|1007.4|1002.4|1008.2|1003.2|1006.7|1001.7|116
1608663600000|2020-12-22 19:00:00|1007.5|1002.5|1005.9|1000.9|1008|1003|1005.8|1000.8|106
1608663900000|2020-12-22 19:05:00|1006|1001|1006.1|1001.1|1006.9|1001.9|1005.8|1000.8|69
1608664200000|2020-12-22 19:10:00|1006.2|1001.2|1007.1|1002.1|1007.7|1002.7|1005.5|1000.5|91
1608664500000|2020-12-22 19:15:00|1007|1002|1008.2|1003.2|1008.8|1003.8|1007|1002|69
1608664800000|2020-12-22 19:20:00|1008.3|1003.3|1008.5|1003.5|1008.9|1003.9|1007.8|1002.8|100
1608665100000|2020-12-22 19:25:00|1008.7|1003.7|1008.4|1003.4|1008.7|1003.7|1008.1|1003.1|53
1608665400000|2020-12-22 19:30:00|1008.5|1003.5|1007.9|1002.9|1008.5|1003.5|1007.4|1002.4|58
1608665700000|2020-12-22 19:35:00|1007.8|1002.8|1005.9|1000.9|1007.9|1002.9|1005.9|1000.9|61
1608666000000|2020-12-22 19:40:00|1005.8|1000.8|1005.9|1000.9|1006.3|1001.3|1005.3|1000.3|62
1608666300000|2020-12-22 19:45:00|1006|1001|1007.1|1002.1|1007.1|1002.1|1005.3|1000.3|67
1608666600000|2020-12-22 19:50:00|1007.2|1002.2|1008.4|1003.4|1008.6|1003.6|1007.1|1002.1|58
1608666900000|2020-12-22 19:55:00|1008.5|1003.5|1009.7|1004.7|1009.9|1004.9|1008.2|1003.2|49
1608667200000|2020-12-22 20:00:00|1010|1005|1009.7|1004.7|1010.1|1005.1|1009.5|1004.5|89
1608667500000|2020-12-22 20:05:00|1009.5|1004.5|1008.6|1003.6|1009.7|1004.7|1008.4|1003.4|103
1608667800000|2020-12-22 20:10:00|1008.7|1003.7|1009.1|1004.1|1009.6|1004.6|1008.7|1003.7|62
1608668100000|2020-12-22 20:15:00|1009|1004|1009.3|1004.3|1009.5|1004.5|1009|1004|70
1608668400000|2020-12-22 20:20:00|1009.4|1004.4|1008.8|1003.8|1009.4|1004.4|1008.8|1003.8|77
1608668700000|2020-12-22 20:25:00|1008.7|1003.7|1009.2|1004.2|1009.4|1004.4|1008.6|1003.6|40
1608669000000|2020-12-22 20:30:00|1009.1|1004.1|1008.4|1003.4|1009.3|1004.3|1008.1|1003.1|84
1608669300000|2020-12-22 20:35:00|1008.3|1003.3|1007.5|1002.5|1008.3|1003.3|1007.3|1002.3|52
1608669600000|2020-12-22 20:40:00|1007.1|1002.1|1007.6|1002.6|1007.6|1002.6|1006.8|1001.8|75
1608669900000|2020-12-22 20:45:00|1007.5|1002.5|1007.7|1002.7|1007.8|1002.8|1007.2|1002.2|40
1608670200000|2020-12-22 20:50:00|1008|1003|1008.1|1003.1|1008.7|1003.7|1007.8|1002.8|53
1608670500000|2020-12-22 20:55:00|1008.2|1003.2|1008.9|1003.9|1009.1|1004.1|1007.3|1002.3|61
1608670800000|2020-12-22 21:00:00|1009|1004|1009.2|1004.2|1009.7|1004.7|1008.5|1003.5|43
1608671100000|2020-12-22 21:05:00|1009.3|1004.3|1009.7|1004.7|1009.8|1004.8|1008.7|1003.7|23
1608671400000|2020-12-22 21:10:00|1009.6|1004.6|1009.1|1004.1|1009.6|1004.6|1009.1|1004.1|18
1608671700000|2020-12-22 21:15:00|1009.2|1004.2|1009.4|1004.4|1009.8|1004.8|1009.2|1004.2|42
1608672000000|2020-12-22 21:20:00|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|16
1608672300000|2020-12-22 21:25:00|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1008.7|1003.7|18
1608672600000|2020-12-22 21:30:00|1009.3|1004.3|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|16
1608672900000|2020-12-22 21:35:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.5|1003.5|11
1608673200000|2020-12-22 21:40:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.8|1003.8|9
1608673500000|2020-12-22 21:45:00|1009.1|1004.1|1009|1004|1009.2|1004.2|1008.9|1003.9|20
1608673800000|2020-12-22 21:50:00|1008.9|1003.9|1008.6|1003.6|1009.1|1004.1|1008.3|1003.3|28
1608674100000|2020-12-22 21:55:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1007.4|1002.4|63
1608678000000|2020-12-22 23:00:00|1016|998|1009.7|1004.7|1017.3|1005.9|1009.7|996.7|42
1608678300000|2020-12-22 23:05:00|1009.6|1004.6|1008.2|1003.2|1009.7|1004.7|1008.1|1003.1|54
1608678600000|2020-12-22 23:10:00|1008.4|1003.4|1009.8|1004.8|1010.3|1005.3|1008.2|1003.2|62
1608678900000|2020-12-22 23:15:00|1009.9|1004.9|1009.6|1004.6|1010.3|1005.3|1009.3|1004.3|37
1608679200000|2020-12-22 23:20:00|1009.5|1004.5|1010.4|1005.4|1010.4|1005.4|1009.4|1004.4|53
1608679500000|2020-12-22 23:25:00|1010.3|1005.3|1011.2|1006.2|1011.8|1006.8|1010.2|1005.2|31
1608679800000|2020-12-22 23:30:00|1011.1|1006.1|1010.3|1005.3|1011.3|1006.3|1010.1|1005.1|29
1608680100000|2020-12-22 23:35:00|1010.2|1005.2|1010.4|1005.4|1010.7|1005.7|1010|1005|35
1608680400000|2020-12-22 23:40:00|1010.3|1005.3|1011.5|1006.5|1011.9|1006.9|1010.3|1005.3|32
1608680700000|2020-12-22 23:45:00|1011.6|1006.6|1013|1008|1013.4|1008.4|1011.5|1006.5|52
1608681000000|2020-12-22 23:50:00|1012.9|1007.9|1014.9|1009.9|1014.9|1009.9|1012.9|1007.9|118
1608681300000|2020-12-22 23:55:00|1014.8|1009.8|1014.1|1009.1|1014.8|1009.8|1012.9|1007.9|58
1608681600000|2020-12-23 00:00:00|1014|1009|1014|1009|1014.2|1009.2|1012.8|1007.8|63
1608681900000|2020-12-23 00:05:00|1013.9|1008.9|1013.3|1008.3|1013.9|1008.9|1012.8|1007.8|65
1608682200000|2020-12-23 00:10:00|1013.2|1008.2|1013.6|1008.6|1014.1|1009.1|1013.2|1008.2|45
1608682500000|2020-12-23 00:15:00|1013.9|1008.9|1014.9|1009.9|1015|1010|1013.4|1008.4|70
1608682800000|2020-12-23 00:20:00|1014.8|1009.8|1013.7|1008.7|1014.9|1009.9|1013.2|1008.2|146
1608683100000|2020-12-23 00:25:00|1013.9|1008.9|1014|1009|1014.9|1009.9|1013.8|1008.8|72
1608683400000|2020-12-23 00:30:00|1014.1|1009.1|1012.2|1007.2|1014.3|1009.3|1011.3|1006.3|81
1608683700000|2020-12-23 00:35:00|1012.1|1007.1|1011.9|1006.9|1012.2|1007.2|1011.6|1006.6|31
1608684000000|2020-12-23 00:40:00|1012|1007|1011.4|1006.4|1012.1|1007.1|1011|1006|41
1608684300000|2020-12-23 00:45:00|1011.7|1006.7|1010.8|1005.8|1011.8|1006.8|1010.6|1005.6|42
1608684600000|2020-12-23 00:50:00|1010.7|1005.7|1006.7|1001.7|1010.8|1005.8|1006.4|1001.4|96
1608684900000|2020-12-23 00:55:00|1006.8|1001.8|1008.8|1003.8|1009|1004|1006.6|1001.6|122
1608685200000|2020-12-23 01:00:00|1008.4|1003.4|1011.6|1006.6|1013|1006.8|1008.3|999.9|312
1608685500000|2020-12-23 01:05:00|1011.5|1006.5|1010.3|1005.3|1011.6|1006.6|1009.3|1004.3|138
1608685800000|2020-12-23 01:10:00|1010.2|1005.2|1011.7|1006.7|1012|1007|1009.8|1004.8|152
1608686100000|2020-12-23 01:15:00|1011.5|1006.5|1012.9|1007.9|1013.7|1008.7|1011.5|1006.5|180
1608686400000|2020-12-23 01:20:00|1013|1008|1012.1|1007.1|1013.5|1008.5|1012|1007|101
1608686700000|2020-12-23 01:25:00|1012.2|1007.2|1012.2|1007.2|1012.4|1007.4|1011.8|1006.8|76
1608687000000|2020-12-23 01:30:00|1012.3|1007.3|1012.5|1007.5|1012.9|1007.9|1011.5|1006.5|165
1608687300000|2020-12-23 01:35:00|1012.7|1007.7|1011.9|1006.9|1012.9|1007.9|1011.3|1006.3|157
1608687600000|2020-12-23 01:40:00|1011.8|1006.8|1012.1|1007.1|1012.8|1007.8|1011.7|1006.7|156
1608687900000|2020-12-23 01:45:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.6|1006.6|101
1608688200000|2020-12-23 01:50:00|1012.3|1007.3|1011.5|1006.5|1012.5|1007.5|1011.4|1006.4|80
1608688500000|2020-12-23 01:55:00|1011.4|1006.4|1009.7|1004.7|1011.6|1006.6|1009.5|1004.5|201
1608688800000|2020-12-23 02:00:00|1009.6|1004.6|1010.3|1005.3|1010.5|1005.5|1008|1003|181
1608689100000|2020-12-23 02:05:00|1010.2|1005.2|1009.4|1004.4|1010.7|1005.7|1008.5|1003.5|182
1608689400000|2020-12-23 02:10:00|1009.3|1004.3|1008.7|1003.7|1010.5|1005.5|1008.4|1003.4|211
1608689700000|2020-12-23 02:15:00|1008.8|1003.8|1009.3|1004.3|1009.6|1004.6|1008.8|1003.8|85
1608690000000|2020-12-23 02:20:00|1009.5|1004.5|1006.4|1001.4|1009.5|1004.5|1006.4|1001.4|122
1608690300000|2020-12-23 02:25:00|1006.3|1001.3|1008.2|1003.2|1008.2|1003.2|1006.3|1001.3|118
1608690600000|2020-12-23 02:30:00|1008.1|1003.1|1010.1|1005.1|1010.6|1005.6|1007.3|1002.3|228
1608690900000|2020-12-23 02:35:00|1009.8|1004.8|1009.7|1004.7|1010.7|1005.7|1009.4|1004.4|120
1608691200000|2020-12-23 02:40:00|1009.9|1004.9|1009.8|1004.8|1010.6|1005.6|1009|1004|87
1608691500000|2020-12-23 02:45:00|1009.6|1004.6|1010.1|1005.1|1010.1|1005.1|1009.3|1004.3|99
1608691800000|2020-12-23 02:50:00|1010.2|1005.2|1009.7|1004.7|1010.6|1005.6|1009.2|1004.2|71
1608692100000|2020-12-23 02:55:00|1009.8|1004.8|1009.5|1004.5|1010.3|1005.3|1009.4|1004.4|76
1608692400000|2020-12-23 03:00:00|1009.4|1004.4|1009.1|1004.1|1009.8|1004.8|1008.3|1003.3|60
1608692700000|2020-12-23 03:05:00|1009.2|1004.2|1010|1005|1010.1|1005.1|1008.2|1003.2|65
1608693000000|2020-12-23 03:10:00|1009.7|1004.7|1011|1006|1011|1006|1009|1004|74
1608693300000|2020-12-23 03:15:00|1010.8|1005.8|1011.6|1006.6|1011.6|1006.6|1010.6|1005.6|74
1608693600000|2020-12-23 03:20:00|1011.5|1006.5|1011.8|1006.8|1012|1007|1010|1005|50
1608693900000|2020-12-23 03:25:00|1011.7|1006.7|1010.9|1005.9|1012.3|1007.3|1010.8|1005.8|53
1608694200000|2020-12-23 03:30:00|1010.8|1005.8|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|49
1608694500000|2020-12-23 03:35:00|1010.4|1005.4|1010.4|1005.4|1010.8|1005.8|1010.2|1005.2|11
1608694800000|2020-12-23 03:40:00|1010.5|1005.5|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|20
1608695100000|2020-12-23 03:45:00|1010.6|1005.6|1011.8|1006.8|1011.8|1006.8|1010.5|1005.5|30
1608695400000|2020-12-23 03:50:00|1011.7|1006.7|1011.3|1006.3|1011.9|1006.9|1011.3|1006.3|36
1608695700000|2020-12-23 03:55:00|1011.1|1006.1|1011.1|1006.1|1011.4|1006.4|1010.7|1005.7|41
1608696000000|2020-12-23 04:00:00|1011|1006|1011.3|1006.3|1011.6|1006.6|1010.8|1005.8|25
1608696300000|2020-12-23 04:05:00|1011.2|1006.2|1012|1007|1012.5|1007.5|1011.2|1006.2|47
1608696600000|2020-12-23 04:10:00|1012.1|1007.1|1012.1|1007.1|1012.3|1007.3|1011.9|1006.9|26
1608696900000|2020-12-23 04:15:00|1012.2|1007.2|1012.4|1007.4|1013.2|1008.2|1012.2|1007.2|38
1608697200000|2020-12-23 04:20:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|34
1608697500000|2020-12-23 04:25:00|1012.3|1007.3|1013.3|1008.3|1013.8|1008.8|1012.3|1007.3|40
1608697800000|2020-12-23 04:30:00|1013.4|1008.4|1012.9|1007.9|1013.7|1008.7|1012.9|1007.9|22
1608698100000|2020-12-23 04:35:00|1013|1008|1013|1008|1013.1|1008.1|1013|1008|27
1608698400000|2020-12-23 04:40:00|1012.9|1007.9|1012.7|1007.7|1013.5|1008.5|1012.6|1007.6|18
1608699000000|2020-12-23 04:50:00|1012.9|1007.9|1011.9|1006.9|1013|1008|1011.8|1006.8|33
1608699300000|2020-12-23 04:55:00|1012.1|1007.1|1011.7|1006.7|1012.1|1007.1|1011.3|1006.3|10
1608699600000|2020-12-23 05:00:00|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1010.9|1005.9|61
1608699900000|2020-12-23 05:05:00|1011.5|1006.5|1012.5|1007.5|1012.5|1007.5|1011.3|1006.3|22
1608700200000|2020-12-23 05:10:00|1012.6|1007.6|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|106
1608700500000|2020-12-23 05:15:00|1013.9|1008.9|1013.2|1008.2|1013.9|1008.9|1013|1008|63
1608700800000|2020-12-23 05:20:00|1013.3|1008.3|1012.7|1007.7|1013.3|1008.3|1012|1007|27
1608701100000|2020-12-23 05:25:00|1012.6|1007.6|1012|1007|1012.7|1007.7|1011.9|1006.9|24
1608701400000|2020-12-23 05:30:00|1012.2|1007.2|1011.9|1006.9|1013.3|1008.3|1011.2|1006.2|139
1608701700000|2020-12-23 05:35:00|1011.6|1006.6|1011.8|1006.8|1012.4|1007.4|1011.6|1006.6|69
1608702000000|2020-12-23 05:40:00|1011.9|1006.9|1011.4|1006.4|1012.6|1007.6|1011.3|1006.3|52
1608702300000|2020-12-23 05:45:00|1011.3|1006.3|1012.5|1007.5|1012.7|1007.7|1011.3|1006.3|96
1608702600000|2020-12-23 05:50:00|1012.2|1007.2|1011.1|1006.1|1012.6|1007.6|1011|1006|31
1608702900000|2020-12-23 05:55:00|1011|1006|1012.2|1007.2|1012.4|1007.4|1010.9|1005.9|66
1608703200000|2020-12-23 06:00:00|1012.1|1007.1|1012.2|1007.2|1012.9|1007.9|1011.8|1006.8|116
1608703500000|2020-12-23 06:05:00|1012.3|1007.3|1010.8|1005.8|1012.4|1007.4|1010.5|1005.5|86
1608703800000|2020-12-23 06:10:00|1010.9|1005.9|1009.4|1004.4|1011.2|1006.2|1009.4|1004.4|80
1608704100000|2020-12-23 06:15:00|1009.5|1004.5|1010.9|1005.9|1011|1006|1009.2|1004.2|59
1608704400000|2020-12-23 06:20:00|1011.1|1006.1|1009.7|1004.7|1011.1|1006.1|1009.2|1004.2|46
1608704700000|2020-12-23 06:25:00|1009.6|1004.6|1009.5|1004.5|1009.9|1004.9|1009|1004|61
1608705000000|2020-12-23 06:30:00|1009.3|1004.3|1010.5|1005.5|1010.7|1005.7|1009.1|1004.1|46
1608705300000|2020-12-23 06:35:00|1010.7|1005.7|1010.1|1005.1|1011.2|1006.2|1009.8|1004.8|40
1608705600000|2020-12-23 06:40:00|1010.2|1005.2|1011.5|1006.5|1012|1007|1010.2|1005.2|78
1608705900000|2020-12-23 06:45:00|1011.6|1006.6|1013.2|1008.2|1013.2|1008.2|1011.5|1006.5|38
1608706200000|2020-12-23 06:50:00|1013.1|1008.1|1013.4|1008.4|1013.6|1008.6|1012.6|1007.6|96
1608706500000|2020-12-23 06:55:00|1013.3|1008.3|1013.1|1008.1|1014.1|1009.1|1013|1008|110
1608706800000|2020-12-23 07:00:00|1013.3|1008.3|1013.4|1008.4|1013.8|1008.8|1012.5|1007.5|97
1608707100000|2020-12-23 07:05:00|1013.3|1008.3|1015.5|1010.5|1015.6|1010.6|1012.9|1007.9|77
1608707400000|2020-12-23 07:10:00|1015.9|1010.9|1017|1012|1017.6|1012.6|1015.7|1010.7|98
1608707700000|2020-12-23 07:15:00|1017.1|1012.1|1017.4|1012.4|1018|1013|1016.4|1011.4|96
1608708000000|2020-12-23 07:20:00|1017.3|1012.3|1016.2|1011.2|1017.4|1012.4|1015.5|1010.5|58
1608708300000|2020-12-23 07:25:00|1016.1|1011.1|1015.9|1010.9|1016.5|1011.5|1015.5|1010.5|64
1608708600000|2020-12-23 07:30:00|1016|1011|1016.1|1011.1|1017.2|1012.2|1015.6|1010.6|75
1608708900000|2020-12-23 07:35:00|1016.9|1011.9|1017.2|1012.2|1017.6|1012.6|1016.8|1011.8|70
1608709200000|2020-12-23 07:40:00|1017.1|1012.1|1016.4|1011.4|1017.3|1012.3|1016|1011|69
1608709500000|2020-12-23 07:45:00|1016.3|1011.3|1016.8|1011.8|1017.2|1012.2|1016.2|1011.2|56
1608709800000|2020-12-23 07:50:00|1016.7|1011.7|1016.8|1011.8|1017.3|1012.3|1016.1|1011.1|80
1608710100000|2020-12-23 07:55:00|1016.9|1011.9|1016.9|1011.9|1018.3|1013.3|1016.8|1011.8|58
1608710400000|2020-12-23 08:00:00|1016.7|1011.7|1018.5|1013.5|1019.5|1014.5|1015.9|1010.9|171
1608710700000|2020-12-23 08:05:00|1018.6|1013.6|1018.8|1013.8|1019.5|1014.5|1018.2|1013.2|106
1608711000000|2020-12-23 08:10:00|1018.9|1013.9|1018.6|1013.6|1019.3|1014.3|1018.3|1013.3|99
1608711300000|2020-12-23 08:15:00|1018.7|1013.7|1018.4|1013.4|1019.2|1014.2|1018.4|1013.4|102
1608711600000|2020-12-23 08:20:00|1018.5|1013.5|1018.3|1013.3|1019.2|1014.2|1017|1012|98
1608711900000|2020-12-23 08:25:00|1018.2|1013.2|1018.5|1013.5|1019|1014|1017.8|1012.8|70
1608712200000|2020-12-23 08:30:00|1018.7|1013.7|1017.9|1012.9|1018.8|1013.8|1017.8|1012.8|80
1608712500000|2020-12-23 08:35:00|1017.8|1012.8|1018.3|1013.3|1018.6|1013.6|1017.6|1012.6|80
1608712800000|2020-12-23 08:40:00|1018.4|1013.4|1019.8|1014.8|1022|1017|1018.2|1013.2|55
1608713100000|2020-12-23 08:45:00|1019.9|1014.9|1019.4|1014.4|1020.5|1015.5|1019.1|1014.1|26
1608713400000|2020-12-23 08:50:00|1019.5|1014.5|1019.3|1014.3|1020|1015|1018.9|1013.9|40
1608713700000|2020-12-23 08:55:00|1019.4|1014.4|1020.3|1015.3|1020.3|1015.3|1019.1|1014.1|50
1608714000000|2020-12-23 09:00:00|1020.1|1015.1|1019.8|1014.8|1020.5|1015.5|1019.2|1014.2|54
1608714300000|2020-12-23 09:05:00|1020|1015|1020.2|1015.2|1020.9|1015.9|1019.5|1014.5|99
1608714600000|2020-12-23 09:10:00|1020.4|1015.4|1020.3|1015.3|1020.8|1015.8|1019.8|1014.8|59
1608714900000|2020-12-23 09:15:00|1020.4|1015.4|1020.1|1015.1|1021.3|1016.3|1019.6|1014.6|39
1608715200000|2020-12-23 09:20:00|1019.9|1014.9|1019.4|1014.4|1020.3|1015.3|1019|1014|45
1608715500000|2020-12-23 09:25:00|1019.6|1014.6|1020|1015|1020.5|1015.5|1019.5|1014.5|28
1608715800000|2020-12-23 09:30:00|1020.2|1015.2|1020.7|1015.7|1021.7|1016.7|1020.2|1015.2|73
1608716100000|2020-12-23 09:35:00|1020.8|1015.8|1019.4|1014.4|1020.9|1015.9|1019.3|1014.3|77
1608716400000|2020-12-23 09:40:00|1019.5|1014.5|1020.3|1015.3|1020.3|1015.3|1019|1014|33
1608716700000|2020-12-23 09:45:00|1020.2|1015.2|1019.2|1014.2|1020.2|1015.2|1018.6|1013.6|60
1608717000000|2020-12-23 09:50:00|1019.1|1014.1|1018.6|1013.6|1019.5|1014.5|1017.9|1012.9|59
1608717300000|2020-12-23 09:55:00|1018.7|1013.7|1018.6|1013.6|1019.4|1014.4|1018|1013|73
1608717600000|2020-12-23 10:00:00|1018.7|1013.7|1018.2|1013.2|1019.1|1014.1|1017.9|1012.9|77
1608717900000|2020-12-23 10:05:00|1018.1|1013.1|1019.3|1014.3|1019.3|1014.3|1017.7|1012.7|57
1608718200000|2020-12-23 10:10:00|1019.2|1014.2|1019.6|1014.6|1020.1|1015.1|1019|1014|55
1608718500000|2020-12-23 10:15:00|1019.7|1014.7|1019.3|1014.3|1020.7|1015.7|1019.3|1014.3|79
1608718800000|2020-12-23 10:20:00|1019.4|1014.4|1019.2|1014.2|1019.9|1014.9|1018.9|1013.9|73
1608719100000|2020-12-23 10:25:00|1019.1|1014.1|1018.8|1013.8|1019.4|1014.4|1018.5|1013.5|81
1608719400000|2020-12-23 10:30:00|1018.7|1013.7|1018.7|1013.7|1019.6|1014.6|1018.3|1013.3|57
1608719700000|2020-12-23 10:35:00|1018.6|1013.6|1018.5|1013.5|1019.5|1014.5|1018.5|1013.5|49
1608720000000|2020-12-23 10:40:00|1018.7|1013.7|1018|1013|1018.7|1013.7|1017.7|1012.7|31
1608720300000|2020-12-23 10:45:00|1018.4|1013.4|1017.3|1012.3|1018.5|1013.5|1016.4|1011.4|81
1608720600000|2020-12-23 10:50:00|1017.4|1012.4|1018.6|1013.6|1018.9|1013.9|1017|1012|91
1608720900000|2020-12-23 10:55:00|1018.7|1013.7|1018.2|1013.2|1019|1014|1018.2|1013.2|63
1608721200000|2020-12-23 11:00:00|1018.4|1013.4|1018.7|1013.7|1018.8|1013.8|1018.1|1013.1|71
1608721500000|2020-12-23 11:05:00|1018.9|1013.9|1019.1|1014.1|1019.3|1014.3|1017.9|1012.9|75
1608721800000|2020-12-23 11:10:00|1019|1014|1018.3|1013.3|1019.3|1014.3|1017.9|1012.9|66
1608722100000|2020-12-23 11:15:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1017.7|1012.7|40
1608722400000|2020-12-23 11:20:00|1018.4|1013.4|1018.5|1013.5|1019.2|1014.2|1018.3|1013.3|58
1608722700000|2020-12-23 11:25:00|1018.4|1013.4|1017.8|1012.8|1018.6|1013.6|1017.7|1012.7|39
1608723000000|2020-12-23 11:30:00|1017.7|1012.7|1017.3|1012.3|1017.7|1012.7|1017.2|1012.2|52
1608723300000|2020-12-23 11:35:00|1017.2|1012.2|1016.6|1011.6|1017.3|1012.3|1016|1011|47
1608723600000|2020-12-23 11:40:00|1016.5|1011.5|1015.6|1010.6|1016.8|1011.8|1015.4|1010.4|50
1608723900000|2020-12-23 11:45:00|1015.5|1010.5|1016.1|1011.1|1016.4|1011.4|1014.6|1009.6|59
1608724200000|2020-12-23 11:50:00|1016.2|1011.2|1016.3|1011.3|1016.9|1011.9|1016.1|1011.1|35
1608724500000|2020-12-23 11:55:00|1016.6|1011.6|1016.3|1011.3|1017.3|1012.3|1015.9|1010.9|123
1608724800000|2020-12-23 12:00:00|1016.2|1011.2|1015.4|1010.4|1016.3|1011.3|1015|1010|118
1608725100000|2020-12-23 12:05:00|1015.5|1010.5|1016.2|1011.2|1016.5|1011.5|1015.2|1010.2|41
1608725400000|2020-12-23 12:10:00|1016.3|1011.3|1014.2|1009.2|1016.3|1011.3|1011.9|1006.9|251
1608725700000|2020-12-23 12:15:00|1014.1|1009.1|1013.1|1008.1|1014.5|1009.5|1011.8|1006.8|147
1608726000000|2020-12-23 12:20:00|1013|1008|1010.6|1005.6|1013.1|1008.1|1009.9|1004.9|153
1608726300000|2020-12-23 12:25:00|1010.7|1005.7|1010.2|1005.2|1011|1006|1008.6|1003.6|141
1608726600000|2020-12-23 12:30:00|1010.3|1005.3|1011.2|1006.2|1011.3|1006.3|1009.8|1004.8|146
1608726900000|2020-12-23 12:35:00|1011.3|1006.3|1011.3|1006.3|1012.4|1007.4|1011.1|1006.1|82
1608727200000|2020-12-23 12:40:00|1011.4|1006.4|1010.2|1005.2|1011.8|1006.8|1010|1005|87
1608727500000|2020-12-23 12:45:00|1010.5|1005.5|1012|1007|1012.3|1007.3|1009.8|1004.8|87
1608727800000|2020-12-23 12:50:00|1012.1|1007.1|1012.2|1007.2|1013.3|1008.3|1011.6|1006.6|67
1608728100000|2020-12-23 12:55:00|1012.4|1007.4|1012|1007|1013.2|1008.2|1011.2|1006.2|69
1608728400000|2020-12-23 13:00:00|1012.2|1007.2|1012.3|1007.3|1012.9|1007.9|1010.8|1005.8|172
1608728700000|2020-12-23 13:05:00|1012.4|1007.4|1010.9|1005.9|1012.6|1007.6|1010.9|1005.9|117
1608729000000|2020-12-23 13:10:00|1010.7|1005.7|1010.7|1005.7|1011.5|1006.5|1009.7|1004.7|194
1608729300000|2020-12-23 13:15:00|1010.5|1005.5|1010.8|1005.8|1011.7|1006.7|1009.6|1004.6|158
1608729600000|2020-12-23 13:20:00|1010.4|1005.4|1009.8|1004.8|1010.9|1005.9|1009.1|1004.1|202
1608729900000|2020-12-23 13:25:00|1009.7|1004.7|1010.5|1005.5|1010.7|1005.7|1009.7|1004.7|54
1608730200000|2020-12-23 13:30:00|1010.6|1005.6|1010.8|1005.8|1012.3|1007.3|1007.3|1002.3|301
1608730500000|2020-12-23 13:35:00|1010.7|1005.7|1012|1007|1012.5|1007.5|1010|1005|291
1608730800000|2020-12-23 13:40:00|1011.9|1006.9|1012.8|1007.8|1012.9|1007.9|1010.8|1005.8|221
1608731100000|2020-12-23 13:45:00|1012.6|1007.6|1016.6|1011.6|1017.2|1012.2|1012.2|1007.2|225
1608731400000|2020-12-23 13:50:00|1016.7|1011.7|1014.5|1009.5|1017|1012|1014.2|1009.2|219
1608731700000|2020-12-23 13:55:00|1014.6|1009.6|1012.8|1007.8|1014.9|1009.9|1012.6|1007.6|226
1608732000000|2020-12-23 14:00:00|1012.7|1007.7|1014.4|1009.4|1015.5|1010.5|1010.8|1005.8|249
1608732300000|2020-12-23 14:05:00|1014.2|1009.2|1016.3|1011.3|1016.6|1011.6|1013.9|1008.9|185
1608732600000|2020-12-23 14:10:00|1016.2|1011.2|1015.9|1010.9|1016.9|1011.9|1014.5|1009.5|158
1608732900000|2020-12-23 14:15:00|1015.8|1010.8|1017.4|1012.4|1018.4|1013.4|1015.8|1010.8|151
1608733200000|2020-12-23 14:20:00|1017.6|1012.6|1017.7|1012.7|1018|1013|1017|1012|145
1608733500000|2020-12-23 14:25:00|1017.9|1012.9|1016.6|1011.6|1019.3|1014.3|1016.2|1011.2|160
1608733800000|2020-12-23 14:30:00|1015.4|1010.4|1017.7|1012.7|1018|1013|1014.7|1009.7|317
1608734100000|2020-12-23 14:35:00|1017.5|1012.5|1019.6|1014.6|1019.8|1014.8|1017.5|1012.5|324
1608734400000|2020-12-23 14:40:00|1019.7|1014.7|1023|1018|1023.7|1018.7|1019.5|1014.5|223
1608734700000|2020-12-23 14:45:00|1023.1|1018.1|1024.7|1019.7|1024.8|1019.8|1021.5|1016.5|188
1608735000000|2020-12-23 14:50:00|1024.8|1019.8|1022.5|1017.5|1024.8|1019.8|1022.3|1017.3|175
1608735300000|2020-12-23 14:55:00|1022.4|1017.4|1021.2|1016.2|1023.1|1018.1|1020.4|1015.4|183
1608735600000|2020-12-23 15:00:00|1021|1016|1021.4|1016.4|1023.4|1018.4|1020.1|1015.1|344
1608735900000|2020-12-23 15:05:00|1021.2|1016.2|1019.9|1014.9|1021.6|1016.6|1018.8|1013.8|246
1608736200000|2020-12-23 15:10:00|1020.1|1015.1|1020.7|1015.7|1020.9|1015.9|1019|1014|207
1608736500000|2020-12-23 15:15:00|1020.9|1015.9|1018.5|1013.5|1021.2|1016.2|1016.7|1011.7|237
1608736800000|2020-12-23 15:20:00|1018.6|1013.6|1018.4|1013.4|1019.5|1014.5|1017.7|1012.7|182
1608737100000|2020-12-23 15:25:00|1018.5|1013.5|1020.6|1015.6|1020.8|1015.8|1018.4|1013.4|142
1608737400000|2020-12-23 15:30:00|1020.7|1015.7|1021.6|1016.6|1023|1018|1020.2|1015.2|134
1608737700000|2020-12-23 15:35:00|1021.7|1016.7|1023|1018|1023.1|1018.1|1021.1|1016.1|101
1608738000000|2020-12-23 15:40:00|1023.4|1018.4|1024.1|1019.1|1024.1|1019.1|1022|1017|104
1608738300000|2020-12-23 15:45:00|1024.2|1019.2|1021.7|1016.7|1025.4|1020.4|1021.4|1016.4|131
1608738600000|2020-12-23 15:50:00|1021.5|1016.5|1019.4|1014.4|1023.3|1018.3|1019.2|1014.2|185
1608738900000|2020-12-23 15:55:00|1019.6|1014.6|1016.6|1011.6|1019.8|1014.8|1015.9|1010.9|222
1608739200000|2020-12-23 16:00:00|1016.7|1011.7|1018.7|1013.7|1018.8|1013.8|1016.6|1011.6|161
1608739500000|2020-12-23 16:05:00|1018.8|1013.8|1020|1015|1021.9|1016.9|1018.8|1013.8|132
1608739800000|2020-12-23 16:10:00|1019.8|1014.8|1018.5|1013.5|1021.7|1016.7|1018.2|1013.2|186
1608740100000|2020-12-23 16:15:00|1018.4|1013.4|1019.2|1014.2|1019.7|1014.7|1016.7|1011.7|179
1608740400000|2020-12-23 16:20:00|1019.1|1014.1|1020.6|1015.6|1021.3|1016.3|1019.1|1014.1|97
1608740700000|2020-12-23 16:25:00|1020.8|1015.8|1022.6|1017.6|1022.7|1017.7|1020.6|1015.6|106
1608741000000|2020-12-23 16:30:00|1022.4|1017.4|1020.8|1015.8|1022.6|1017.6|1019.9|1014.9|174
1608741300000|2020-12-23 16:35:00|1020.9|1015.9|1020.1|1015.1|1021.3|1016.3|1019.9|1014.9|96
1608741600000|2020-12-23 16:40:00|1020.2|1015.2|1021.6|1016.6|1021.7|1016.7|1020.2|1015.2|88
1608741900000|2020-12-23 16:45:00|1021.5|1016.5|1022.7|1017.7|1023.3|1018.3|1021.3|1016.3|96
1608742200000|2020-12-23 16:50:00|1022.8|1017.8|1023.3|1018.3|1023.7|1018.7|1022.6|1017.6|62
1608742500000|2020-12-23 16:55:00|1023.5|1018.5|1023.1|1018.1|1024|1019|1023|1018|78
1608742800000|2020-12-23 17:00:00|1023|1018|1022.9|1017.9|1023.7|1018.7|1021.7|1016.7|94
1608743100000|2020-12-23 17:05:00|1022.8|1017.8|1023|1018|1023.1|1018.1|1022.2|1017.2|58
1608743400000|2020-12-23 17:10:00|1023.4|1018.4|1022.3|1017.3|1023.5|1018.5|1021.7|1016.7|76
1608743700000|2020-12-23 17:15:00|1022.6|1017.6|1021.7|1016.7|1022.6|1017.6|1021|1016|86
1608744000000|2020-12-23 17:20:00|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|54
1608744300000|2020-12-23 17:25:00|1021.5|1016.5|1021.4|1016.4|1021.7|1016.7|1020.5|1015.5|50
1608744600000|2020-12-23 17:30:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1019.8|1014.8|88
1608744900000|2020-12-23 17:35:00|1020.9|1015.9|1020.2|1015.2|1020.9|1015.9|1020.2|1015.2|48
1608745200000|2020-12-23 17:40:00|1020.3|1015.3|1019.6|1014.6|1020.6|1015.6|1019.5|1014.5|77
1608745500000|2020-12-23 17:45:00|1019.7|1014.7|1019.2|1014.2|1020.1|1015.1|1019|1014|49
1608745800000|2020-12-23 17:50:00|1019.1|1014.1|1018.3|1013.3|1019.3|1014.3|1017.8|1012.8|97
1608746100000|2020-12-23 17:55:00|1018.5|1013.5|1018.9|1013.9|1019.4|1014.4|1017.5|1012.5|100
1608746400000|2020-12-23 18:00:00|1019|1014|1019.2|1014.2|1020.4|1015.4|1018.6|1013.6|139
1608746700000|2020-12-23 18:05:00|1019.1|1014.1|1019.9|1014.9|1020.3|1015.3|1019.1|1014.1|94
1608747000000|2020-12-23 18:10:00|1019.8|1014.8|1019.7|1014.7|1020.1|1015.1|1019.5|1014.5|48
1608747300000|2020-12-23 18:15:00|1019.3|1014.3|1020.9|1015.9|1021.1|1016.1|1019.2|1014.2|66
1608747600000|2020-12-23 18:20:00|1021|1016|1021.5|1016.5|1021.7|1016.7|1020.5|1015.5|81
1608747900000|2020-12-23 18:25:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1019.5|1014.5|102
1608748200000|2020-12-23 18:30:00|1021.2|1016.2|1022|1017|1022.1|1017.1|1021.1|1016.1|65
1608748500000|2020-12-23 18:35:00|1022.1|1017.1|1023.4|1018.4|1023.5|1018.5|1022.1|1017.1|43
1608748800000|2020-12-23 18:40:00|1023.5|1018.5|1023.8|1018.8|1024|1019|1023.3|1018.3|67
1608749100000|2020-12-23 18:45:00|1023.7|1018.7|1023.2|1018.2|1024.1|1019.1|1023|1018|73
1608749400000|2020-12-23 18:50:00|1022.9|1017.9|1022.7|1017.7|1023.6|1018.6|1022.6|1017.6|21
1608749700000|2020-12-23 18:55:00|1022.8|1017.8|1021.8|1016.8|1022.8|1017.8|1021.5|1016.5|50
1608750000000|2020-12-23 19:00:00|1022.1|1017.1|1023.4|1018.4|1023.5|1018.5|1022.1|1017.1|44
1608750300000|2020-12-23 19:05:00|1023.5|1018.5|1023.9|1018.9|1024.3|1019.3|1023.4|1018.4|60
1608750600000|2020-12-23 19:10:00|1024|1019|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|42
1608750900000|2020-12-23 19:15:00|1022.7|1017.7|1022.1|1017.1|1022.7|1017.7|1022|1017|24
1608751200000|2020-12-23 19:20:00|1021.9|1016.9|1021.3|1016.3|1021.9|1016.9|1021.1|1016.1|51
1608751500000|2020-12-23 19:25:00|1021.2|1016.2|1021|1016|1021.8|1016.8|1020.9|1015.9|50
1608751800000|2020-12-23 19:30:00|1021.4|1016.4|1021.4|1016.4|1021.8|1016.8|1021.1|1016.1|42
1608752100000|2020-12-23 19:35:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1020.5|1015.5|30
1608752400000|2020-12-23 19:40:00|1021.2|1016.2|1020.2|1015.2|1021.7|1016.7|1020.2|1015.2|49
1608752700000|2020-12-23 19:45:00|1020.1|1015.1|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|34
1608753000000|2020-12-23 19:50:00|1020.7|1015.7|1020.8|1015.8|1021.4|1016.4|1020.6|1015.6|21
1608753300000|2020-12-23 19:55:00|1021|1016|1020.3|1015.3|1021.1|1016.1|1020.3|1015.3|28
1608753600000|2020-12-23 20:00:00|1020.5|1015.5|1019.9|1014.9|1020.7|1015.7|1019.8|1014.8|44
1608753900000|2020-12-23 20:05:00|1019.8|1014.8|1019.1|1014.1|1019.9|1014.9|1018.8|1013.8|35
1608754200000|2020-12-23 20:10:00|1018.9|1013.9|1019.3|1014.3|1019.4|1014.4|1018.9|1013.9|27
1608754500000|2020-12-23 20:15:00|1019.2|1014.2|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|77
1608754800000|2020-12-23 20:20:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|24
1608755100000|2020-12-23 20:25:00|1018.9|1013.9|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|32
1608755400000|2020-12-23 20:30:00|1018.3|1013.3|1018.9|1013.9|1018.9|1013.9|1018.3|1013.3|63
1608755700000|2020-12-23 20:35:00|1019|1014|1018.8|1013.8|1019.1|1014.1|1018.5|1013.5|28
1608756000000|2020-12-23 20:40:00|1019|1014|1019.9|1014.9|1019.9|1014.9|1018.9|1013.9|22
1608756300000|2020-12-23 20:45:00|1019.6|1014.6|1019.5|1014.5|1019.9|1014.9|1019.3|1014.3|36
1608756600000|2020-12-23 20:50:00|1019.2|1014.2|1019.8|1014.8|1019.8|1014.8|1017.9|1012.9|61
1608756900000|2020-12-23 20:55:00|1019.2|1014.2|1020.2|1015.2|1020.7|1015.7|1019.2|1014.2|127
1608757200000|2020-12-23 21:00:00|1019.9|1014.9|1020.8|1015.8|1021|1016|1019.8|1014.8|51
1608757500000|2020-12-23 21:05:00|1020.7|1015.7|1020.8|1015.8|1021.5|1016.5|1020.4|1015.4|29
1608757800000|2020-12-23 21:10:00|1020.9|1015.9|1020.5|1015.5|1021|1016|1020.3|1015.3|9
1608758100000|2020-12-23 21:15:00|1020.6|1015.6|1020.9|1015.9|1020.9|1015.9|1020.4|1015.4|8
1608758400000|2020-12-23 21:20:00|1020.8|1015.8|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|14
1608758700000|2020-12-23 21:25:00|1021.1|1016.1|1019.9|1014.9|1021.1|1016.1|1019.6|1014.6|16
1608759000000|2020-12-23 21:30:00|1019.8|1014.8|1021.1|1016.1|1021.1|1016.1|1019.7|1014.7|23
1608759300000|2020-12-23 21:35:00|1021.4|1016.4|1021|1016|1021.7|1016.7|1020.7|1015.7|14
1608759600000|2020-12-23 21:40:00|1021.1|1016.1|1020.4|1015.4|1021.1|1016.1|1020.3|1015.3|11
1608759900000|2020-12-23 21:45:00|1020.3|1015.3|1019.9|1014.9|1020.4|1015.4|1019.5|1014.5|24
1608760200000|2020-12-23 21:50:00|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.8|1014.8|8
1608760500000|2020-12-23 21:55:00|1020.3|1015.3|1020.5|1015.5|1021.9|1016.9|1020.3|1015.3|20
1608764400000|2020-12-23 23:00:00|1027.5|1009.5|1021.1|1016.1|1029.1|1016.5|1021.1|1009.2|33
1608764700000|2020-12-23 23:05:00|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|16
1608765000000|2020-12-23 23:10:00|1021.1|1016.1|1020.1|1015.1|1021.2|1016.2|1019.9|1014.9|31
1608765300000|2020-12-23 23:15:00|1019.9|1014.9|1020|1015|1020.8|1015.8|1019.5|1014.5|18
1608765600000|2020-12-23 23:20:00|1019.9|1014.9|1019.9|1014.9|1020.3|1015.3|1019.7|1014.7|26
1608765900000|2020-12-23 23:25:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|21
1608766200000|2020-12-23 23:30:00|1019.4|1014.4|1018.8|1013.8|1019.5|1014.5|1018.7|1013.7|26
1608766500000|2020-12-23 23:35:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|33
1608766800000|2020-12-23 23:40:00|1018.4|1013.4|1018.6|1013.6|1018.7|1013.7|1017.8|1012.8|25
1608767100000|2020-12-23 23:45:00|1018.5|1013.5|1019.7|1014.7|1019.8|1014.8|1018.5|1013.5|16
1608767400000|2020-12-23 23:50:00|1019.6|1014.6|1019.8|1014.8|1020.4|1015.4|1019.6|1014.6|18
1608767700000|2020-12-23 23:55:00|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|14
1608768000000|2020-12-24 00:00:00|1020.2|1015.2|1021.2|1016.2|1021.3|1016.3|1020|1015|47
1608768300000|2020-12-24 00:05:00|1021.3|1016.3|1021.3|1016.3|1021.5|1016.5|1021.1|1016.1|29
1608768600000|2020-12-24 00:10:00|1021.5|1016.5|1021.2|1016.2|1022.1|1017.1|1021.1|1016.1|30
1608768900000|2020-12-24 00:15:00|1021|1016|1021|1016|1021.3|1016.3|1020.6|1015.6|41
1608769200000|2020-12-24 00:20:00|1021.1|1016.1|1021.7|1016.7|1022|1017|1020.9|1015.9|38
1608769500000|2020-12-24 00:25:00|1021.9|1016.9|1021.1|1016.1|1021.9|1016.9|1021.1|1016.1|39
1608769800000|2020-12-24 00:30:00|1021.2|1016.2|1021.4|1016.4|1021.6|1016.6|1021.1|1016.1|24
1608770100000|2020-12-24 00:35:00|1021.3|1016.3|1021.4|1016.4|1021.6|1016.6|1020.9|1015.9|44
1608770400000|2020-12-24 00:40:00|1021.3|1016.3|1021.3|1016.3|1021.6|1016.6|1021|1016|22
1608770700000|2020-12-24 00:45:00|1021.2|1016.2|1020.3|1015.3|1021.5|1016.5|1020.2|1015.2|43
1608771000000|2020-12-24 00:50:00|1020.2|1015.2|1020|1015|1020.3|1015.3|1019.5|1014.5|32
1608771300000|2020-12-24 00:55:00|1020.3|1015.3|1021.3|1016.3|1021.4|1016.4|1020.1|1015.1|75
1608771600000|2020-12-24 01:00:00|1021.2|1016.2|1022.3|1017.3|1023.1|1018.1|1019.5|1014.5|332
1608771900000|2020-12-24 01:05:00|1022.4|1017.4|1024.2|1019.2|1024.3|1019.3|1021.8|1016.8|170
1608772200000|2020-12-24 01:10:00|1024.1|1019.1|1025.3|1020.3|1025.8|1020.8|1024.1|1019.1|120
1608772500000|2020-12-24 01:15:00|1025.5|1020.5|1024.9|1019.9|1026.3|1021.3|1024.6|1019.6|90
1608772800000|2020-12-24 01:20:00|1025.1|1020.1|1028.1|1023.1|1028.6|1023.6|1025|1020|131
1608773100000|2020-12-24 01:25:00|1028|1023|1027.4|1022.4|1028|1023|1026.8|1021.8|76
1608773400000|2020-12-24 01:30:00|1027.2|1022.2|1026|1021|1027.5|1022.5|1025.1|1020.1|121
1608773700000|2020-12-24 01:35:00|1025.7|1020.7|1026.1|1021.1|1026.5|1021.5|1025.7|1020.7|159
1608774000000|2020-12-24 01:40:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1025.4|1020.4|117
1608774300000|2020-12-24 01:45:00|1026.7|1021.7|1027.2|1022.2|1027.7|1022.7|1026.6|1021.6|109
1608774600000|2020-12-24 01:50:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026|1021|119
1608774900000|2020-12-24 01:55:00|1026.2|1021.2|1025|1020|1026.7|1021.7|1025|1020|110
1608775200000|2020-12-24 02:00:00|1025.1|1020.1|1026.1|1021.1|1026.8|1021.8|1025|1020|145
1608775500000|2020-12-24 02:05:00|1026.4|1021.4|1026.8|1021.8|1027.2|1022.2|1026.1|1021.1|53
1608775800000|2020-12-24 02:10:00|1026.7|1021.7|1027.5|1022.5|1028|1023|1026.6|1021.6|76
1608776100000|2020-12-24 02:15:00|1027.4|1022.4|1027.5|1022.5|1028.1|1023.1|1027.4|1022.4|36
1608776400000|2020-12-24 02:20:00|1027.2|1022.2|1027.6|1022.6|1027.7|1022.7|1027.2|1022.2|26
1608776700000|2020-12-24 02:25:00|1027.5|1022.5|1027.2|1022.2|1027.7|1022.7|1026.9|1021.9|68
1608777000000|2020-12-24 02:30:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1027|1022|46
1608777300000|2020-12-24 02:35:00|1027|1022|1027|1022|1027.6|1022.6|1026.6|1021.6|47
1608777600000|2020-12-24 02:40:00|1027.1|1022.1|1026.3|1021.3|1027.4|1022.4|1026.2|1021.2|58
1608777900000|2020-12-24 02:45:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1025.7|1020.7|75
1608778200000|2020-12-24 02:50:00|1026|1021|1024.4|1019.4|1026.2|1021.2|1024.3|1019.3|69
1608778500000|2020-12-24 02:55:00|1024.5|1019.5|1024.4|1019.4|1025|1020|1024.2|1019.2|81
1608778800000|2020-12-24 03:00:00|1024.5|1019.5|1024.9|1019.9|1025.7|1020.7|1024.5|1019.5|50
1608779100000|2020-12-24 03:05:00|1024.8|1019.8|1023.5|1018.5|1025.3|1020.3|1023.5|1018.5|53
1608779400000|2020-12-24 03:10:00|1023.6|1018.6|1022.4|1017.4|1024.9|1019.9|1022.2|1017.2|85
1608779700000|2020-12-24 03:15:00|1022.3|1017.3|1022.8|1017.8|1023.5|1018.5|1021.8|1016.8|116
1608780000000|2020-12-24 03:20:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.3|1017.3|93
1608780300000|2020-12-24 03:25:00|1022.8|1017.8|1022.5|1017.5|1023.1|1018.1|1022.4|1017.4|31
1608780600000|2020-12-24 03:30:00|1022.4|1017.4|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|56
1608780900000|2020-12-24 03:35:00|1021.3|1016.3|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|59
1608781200000|2020-12-24 03:40:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1022.3|1017.3|43
1608781500000|2020-12-24 03:45:00|1022.5|1017.5|1023.8|1018.8|1024.3|1019.3|1022.4|1017.4|36
1608781800000|2020-12-24 03:50:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|27
1608782100000|2020-12-24 03:55:00|1024.2|1019.2|1024|1019|1024.3|1019.3|1023.5|1018.5|16
1608782400000|2020-12-24 04:00:00|1023.8|1018.8|1023.4|1018.4|1023.9|1018.9|1023|1018|24
1608782700000|2020-12-24 04:05:00|1023.3|1018.3|1023.7|1018.7|1024|1019|1023.2|1018.2|52
1608783000000|2020-12-24 04:10:00|1023.6|1018.6|1023.2|1018.2|1023.8|1018.8|1023.2|1018.2|27
1608783300000|2020-12-24 04:15:00|1023.1|1018.1|1023.3|1018.3|1023.7|1018.7|1023.1|1018.1|25
1608783600000|2020-12-24 04:20:00|1023.4|1018.4|1022.9|1017.9|1023.6|1018.6|1022.5|1017.5|53
1608783900000|2020-12-24 04:25:00|1023|1018|1023.4|1018.4|1023.5|1018.5|1022.8|1017.8|41
1608784200000|2020-12-24 04:30:00|1023.5|1018.5|1023|1018|1023.5|1018.5|1022.9|1017.9|28
1608784500000|2020-12-24 04:35:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|36
1608784800000|2020-12-24 04:40:00|1023|1018|1022.3|1017.3|1023.1|1018.1|1022.2|1017.2|53
1608785100000|2020-12-24 04:45:00|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|35
1608785400000|2020-12-24 04:50:00|1022.4|1017.4|1023.5|1018.5|1023.5|1018.5|1022.3|1017.3|33
1608785700000|2020-12-24 04:55:00|1023.4|1018.4|1023.5|1018.5|1023.8|1018.8|1023.4|1018.4|27
1608786000000|2020-12-24 05:00:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|9
1608786300000|2020-12-24 05:05:00|1023.6|1018.6|1023.3|1018.3|1023.7|1018.7|1023.1|1018.1|44
1608786600000|2020-12-24 05:10:00|1023.2|1018.2|1023.9|1018.9|1023.9|1018.9|1023.1|1018.1|33
1608786900000|2020-12-24 05:15:00|1023.8|1018.8|1024.1|1019.1|1024.4|1019.4|1023.6|1018.6|31
1608787200000|2020-12-24 05:20:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1024|1019|16
1608787500000|2020-12-24 05:25:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|21
1608787800000|2020-12-24 05:30:00|1024.7|1019.7|1023.5|1018.5|1024.7|1019.7|1023.4|1018.4|61
1608788100000|2020-12-24 05:35:00|1023.6|1018.6|1023.6|1018.6|1024|1019|1023.2|1018.2|41
1608788400000|2020-12-24 05:40:00|1023.5|1018.5|1023.2|1018.2|1024.1|1019.1|1022.8|1017.8|73
1608788700000|2020-12-24 05:45:00|1023|1018|1023.8|1018.8|1024.2|1019.2|1022.6|1017.6|50
1608789000000|2020-12-24 05:50:00|1023.9|1018.9|1023.1|1018.1|1024.5|1019.5|1023.1|1018.1|68
1608789300000|2020-12-24 05:55:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1022.5|1017.5|98
1608789600000|2020-12-24 06:00:00|1023.4|1018.4|1023.2|1018.2|1024.3|1019.3|1023|1018|119
1608789900000|2020-12-24 06:05:00|1023.1|1018.1|1023|1018|1023.5|1018.5|1022.1|1017.1|122
1608790200000|2020-12-24 06:10:00|1022.8|1017.8|1023.6|1018.6|1023.7|1018.7|1022.8|1017.8|62
1608790500000|2020-12-24 06:15:00|1023.5|1018.5|1023.4|1018.4|1024|1019|1023.2|1018.2|68
1608790800000|2020-12-24 06:20:00|1023.3|1018.3|1024|1019|1024.2|1019.2|1023.1|1018.1|51
1608791100000|2020-12-24 06:25:00|1024.1|1019.1|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|54
1608791400000|2020-12-24 06:30:00|1023.7|1018.7|1023.8|1018.8|1024.1|1019.1|1023.4|1018.4|48
1608791700000|2020-12-24 06:35:00|1023.7|1018.7|1024|1019|1024.3|1019.3|1023.5|1018.5|60
1608792000000|2020-12-24 06:40:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1022.8|1017.8|64
1608792300000|2020-12-24 06:45:00|1023.4|1018.4|1023.8|1018.8|1025|1020|1022.8|1017.8|56
1608792600000|2020-12-24 06:50:00|1023.7|1018.7|1024.7|1019.7|1025.7|1020.7|1023.4|1018.4|49
1608792900000|2020-12-24 06:55:00|1024.9|1019.9|1025.5|1020.5|1025.6|1020.6|1024.9|1019.9|24
1608793200000|2020-12-24 07:00:00|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|34
1608793500000|2020-12-24 07:05:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.3|1019.3|20
1608793800000|2020-12-24 07:10:00|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|9
1608794100000|2020-12-24 07:15:00|1024.8|1019.8|1024.9|1019.9|1025|1020|1024.2|1019.2|44
1608794400000|2020-12-24 07:20:00|1025.1|1020.1|1022.7|1017.7|1025.1|1020.1|1022.2|1017.2|41
1608794700000|2020-12-24 07:25:00|1023|1018|1024.5|1019.5|1024.9|1019.9|1023|1018|60
1608795000000|2020-12-24 07:30:00|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.6|1019.6|14
1608795300000|2020-12-24 07:35:00|1024.9|1019.9|1025.4|1020.4|1025.8|1020.8|1024.5|1019.5|36
1608795600000|2020-12-24 07:40:00|1025.3|1020.3|1026.3|1021.3|1026.6|1021.6|1025.3|1020.3|42
1608795900000|2020-12-24 07:45:00|1026.4|1021.4|1024.7|1019.7|1026.4|1021.4|1024|1019|59
1608796200000|2020-12-24 07:50:00|1024.5|1019.5|1025.3|1020.3|1025.3|1020.3|1023.9|1018.9|76
1608796500000|2020-12-24 07:55:00|1025.2|1020.2|1024.7|1019.7|1025.4|1020.4|1024.6|1019.6|48
1608796800000|2020-12-24 08:00:00|1024.6|1019.6|1026.3|1021.3|1026.9|1021.9|1024|1019|110
1608797100000|2020-12-24 08:05:00|1026.4|1021.4|1027.7|1022.7|1028.7|1023.7|1026.1|1021.1|135
1608797400000|2020-12-24 08:10:00|1027.8|1022.8|1029|1024|1029.3|1024.3|1027.7|1022.7|87
1608797700000|2020-12-24 08:15:00|1029.1|1024.1|1032|1027|1032|1027|1029|1024|89
1608798000000|2020-12-24 08:20:00|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.3|1026.3|72
1608798300000|2020-12-24 08:25:00|1031.8|1026.8|1030.9|1025.9|1032|1027|1030.6|1025.6|56
1608798600000|2020-12-24 08:30:00|1030.6|1025.6|1030|1025|1031|1026|1029.1|1024.1|83
1608798900000|2020-12-24 08:35:00|1029.9|1024.9|1029.8|1024.8|1030.6|1025.6|1029.2|1024.2|82
1608799200000|2020-12-24 08:40:00|1029.7|1024.7|1028.8|1023.8|1030.1|1025.1|1028.5|1023.5|104
1608799500000|2020-12-24 08:45:00|1028.9|1023.9|1029.6|1024.6|1030.2|1025.2|1028.7|1023.7|59
1608799800000|2020-12-24 08:50:00|1029.8|1024.8|1028.5|1023.5|1030.3|1025.3|1028.5|1023.5|64
1608800100000|2020-12-24 08:55:00|1027.7|1022.7|1029.6|1024.6|1029.6|1024.6|1027.7|1022.7|51
1608800400000|2020-12-24 09:00:00|1029.5|1024.5|1031|1026|1031.2|1026.2|1029.4|1024.4|87
1608800700000|2020-12-24 09:05:00|1031.1|1026.1|1030.3|1025.3|1031.4|1026.4|1030|1025|99
1608801000000|2020-12-24 09:10:00|1030.1|1025.1|1029|1024|1030.4|1025.4|1028.2|1023.2|72
1608801300000|2020-12-24 09:15:00|1028.8|1023.8|1029.4|1024.4|1029.6|1024.6|1028|1023|54
1608801600000|2020-12-24 09:20:00|1029.2|1024.2|1028|1023|1029.2|1024.2|1028|1023|57
1608801900000|2020-12-24 09:25:00|1027.9|1022.9|1027.9|1022.9|1028.4|1023.4|1027.7|1022.7|45
1608802200000|2020-12-24 09:30:00|1027.8|1022.8|1028|1023|1028.3|1023.3|1026.7|1021.7|57
1608802500000|2020-12-24 09:35:00|1028.1|1023.1|1029.4|1024.4|1029.4|1024.4|1027.9|1022.9|61
1608802800000|2020-12-24 09:40:00|1029.3|1024.3|1030.5|1025.5|1030.5|1025.5|1029.1|1024.1|70
1608803100000|2020-12-24 09:45:00|1030.4|1025.4|1026.9|1021.9|1030.5|1025.5|1025.8|1020.8|65
1608803400000|2020-12-24 09:50:00|1027.4|1022.4|1027.4|1022.4|1028.2|1023.2|1027|1022|99
1608803700000|2020-12-24 09:55:00|1027.5|1022.5|1027.9|1022.9|1028.3|1023.3|1027.5|1022.5|73
1608804000000|2020-12-24 10:00:00|1028|1023|1028.9|1023.9|1028.9|1023.9|1027.3|1022.3|43
1608804300000|2020-12-24 10:05:00|1029|1024|1028.5|1023.5|1029.1|1024.1|1027.9|1022.9|86
1608804600000|2020-12-24 10:10:00|1028.6|1023.6|1029.2|1024.2|1029.6|1024.6|1028.2|1023.2|50
1608804900000|2020-12-24 10:15:00|1029.1|1024.1|1029.1|1024.1|1029.4|1024.4|1028.5|1023.5|43
1608805200000|2020-12-24 10:20:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029|1024|37
1608805500000|2020-12-24 10:25:00|1029.2|1024.2|1027.8|1022.8|1029.2|1024.2|1027.6|1022.6|82
1608805800000|2020-12-24 10:30:00|1027.6|1022.6|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|76
1608806100000|2020-12-24 10:35:00|1028.5|1023.5|1028.2|1023.2|1029.2|1024.2|1027.8|1022.8|56
1608806400000|2020-12-24 10:40:00|1028.1|1023.1|1028.3|1023.3|1028.4|1023.4|1027.8|1022.8|46
1608806700000|2020-12-24 10:45:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1027.4|1022.4|46
1608807000000|2020-12-24 10:50:00|1028.3|1023.3|1027.4|1022.4|1028.5|1023.5|1027.1|1022.1|64
1608807300000|2020-12-24 10:55:00|1027.2|1022.2|1026.3|1021.3|1028|1023|1026.2|1021.2|75
1608807600000|2020-12-24 11:00:00|1026.2|1021.2|1027.2|1022.2|1027.8|1022.8|1025.2|1020.2|82
1608807900000|2020-12-24 11:05:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1026.1|1021.1|32
1608808200000|2020-12-24 11:10:00|1027.5|1022.5|1028.5|1023.5|1028.5|1023.5|1027.2|1022.2|39
1608808500000|2020-12-24 11:15:00|1028.4|1023.4|1027.9|1022.9|1029.1|1024.1|1027.2|1022.2|62
1608808800000|2020-12-24 11:20:00|1028|1023|1027.2|1022.2|1028.2|1023.2|1027|1022|110
1608809100000|2020-12-24 11:25:00|1027.3|1022.3|1027.8|1022.8|1028.4|1023.4|1027.2|1022.2|44
1608809400000|2020-12-24 11:30:00|1027.9|1022.9|1025.7|1020.7|1027.9|1022.9|1025.4|1020.4|45
1608809700000|2020-12-24 11:35:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025|1020|47
1608810000000|2020-12-24 11:40:00|1026.2|1021.2|1027.3|1022.3|1027.7|1022.7|1026.2|1021.2|88
1608810300000|2020-12-24 11:45:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1027.1|1022.1|66
1608810600000|2020-12-24 11:50:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|27
1608810900000|2020-12-24 11:55:00|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|25
1608811200000|2020-12-24 12:00:00|1027.4|1022.4|1026.4|1021.4|1027.5|1022.5|1025.5|1020.5|101
1608811500000|2020-12-24 12:05:00|1026.2|1021.2|1025.3|1020.3|1026.9|1021.9|1025.1|1020.1|99
1608811800000|2020-12-24 12:10:00|1025.4|1020.4|1025.3|1020.3|1025.9|1020.9|1024.8|1019.8|93
1608812100000|2020-12-24 12:15:00|1025.4|1020.4|1026.6|1021.6|1026.6|1021.6|1025.2|1020.2|89
1608812400000|2020-12-24 12:20:00|1026.7|1021.7|1026.3|1021.3|1027.1|1022.1|1025.9|1020.9|61
1608812700000|2020-12-24 12:25:00|1026.2|1021.2|1027.2|1022.2|1027.2|1022.2|1025.7|1020.7|89
1608813000000|2020-12-24 12:30:00|1027.1|1022.1|1026|1021|1027.3|1022.3|1025.9|1020.9|52
1608813300000|2020-12-24 12:35:00|1026.1|1021.1|1025.6|1020.6|1026.2|1021.2|1025|1020|94
1608813600000|2020-12-24 12:40:00|1025.4|1020.4|1026.3|1021.3|1026.4|1021.4|1025.4|1020.4|40
1608813900000|2020-12-24 12:45:00|1026.6|1021.6|1027.9|1022.9|1028.5|1023.5|1026.6|1021.6|48
1608814200000|2020-12-24 12:50:00|1028|1023|1027.3|1022.3|1028.3|1023.3|1027.2|1022.2|28
1608814500000|2020-12-24 12:55:00|1027.5|1022.5|1027.7|1022.7|1028.3|1023.3|1027.4|1022.4|60
1608814800000|2020-12-24 13:00:00|1027.8|1022.8|1027.4|1022.4|1028.7|1023.7|1026.3|1021.3|185
1608815100000|2020-12-24 13:05:00|1027.3|1022.3|1027.5|1022.5|1028.7|1023.7|1027.3|1022.3|143
1608815400000|2020-12-24 13:10:00|1027.4|1022.4|1028.3|1023.3|1028.9|1023.9|1027.4|1022.4|148
1608815700000|2020-12-24 13:15:00|1028.2|1023.2|1028.4|1023.4|1028.7|1023.7|1027.7|1022.7|72
1608816000000|2020-12-24 13:20:00|1028.1|1023.1|1026.6|1021.6|1029.3|1024.3|1026.6|1021.6|177
1608816300000|2020-12-24 13:25:00|1026.7|1021.7|1027.7|1022.7|1028.4|1023.4|1026.7|1021.7|106
1608816600000|2020-12-24 13:30:00|1028|1023|1027.1|1022.1|1028.2|1023.2|1027.1|1022.1|127
1608816900000|2020-12-24 13:35:00|1027.3|1022.3|1028.7|1023.7|1029.5|1024.5|1027|1022|128
1608817200000|2020-12-24 13:40:00|1028.6|1023.6|1028.1|1023.1|1029.5|1024.5|1027.9|1022.9|82
1608817500000|2020-12-24 13:45:00|1028|1023|1029.3|1024.3|1029.4|1024.4|1027.6|1022.6|75
1608817800000|2020-12-24 13:50:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1027.8|1022.8|104
1608818100000|2020-12-24 13:55:00|1028.8|1023.8|1028.2|1023.2|1028.9|1023.9|1028.2|1023.2|45
1608818400000|2020-12-24 14:00:00|1028|1023|1029.3|1024.3|1029.5|1024.5|1028|1023|104
1608818700000|2020-12-24 14:05:00|1029.2|1024.2|1028.2|1023.2|1029.3|1024.3|1027.9|1022.9|105
1608819000000|2020-12-24 14:10:00|1028.1|1023.1|1028.1|1023.1|1028.7|1023.7|1027.7|1022.7|92
1608819300000|2020-12-24 14:15:00|1028|1023|1027.8|1022.8|1028.3|1023.3|1027.2|1022.2|174
1608819600000|2020-12-24 14:20:00|1027.9|1022.9|1026.6|1021.6|1027.9|1022.9|1026.2|1021.2|145
1608819900000|2020-12-24 14:25:00|1026.7|1021.7|1027.7|1022.7|1027.8|1022.8|1026.3|1021.3|142
1608820200000|2020-12-24 14:30:00|1027.8|1022.8|1026.7|1021.7|1027.9|1022.9|1026.7|1021.7|175
1608820500000|2020-12-24 14:35:00|1026.6|1021.6|1026.5|1021.5|1028.3|1023.3|1026.2|1021.2|146
1608820800000|2020-12-24 14:40:00|1026.6|1021.6|1027.9|1022.9|1028.3|1023.3|1025.9|1020.9|130
1608821100000|2020-12-24 14:45:00|1028.3|1023.3|1029.1|1024.1|1029.3|1024.3|1027.8|1022.8|110
1608821400000|2020-12-24 14:50:00|1029|1024|1029|1024|1029.4|1024.4|1028.4|1023.4|114
1608821700000|2020-12-24 14:55:00|1028.9|1023.9|1029.1|1024.1|1029.5|1024.5|1028.3|1023.3|158
1608822000000|2020-12-24 15:00:00|1029.2|1024.2|1027.8|1022.8|1029.3|1024.3|1027.7|1022.7|152
1608822300000|2020-12-24 15:05:00|1027.9|1022.9|1028.6|1023.6|1029|1024|1027.9|1022.9|158
1608822600000|2020-12-24 15:10:00|1028.8|1023.8|1027.7|1022.7|1028.9|1023.9|1027.5|1022.5|121
1608822900000|2020-12-24 15:15:00|1027.8|1022.8|1028.4|1023.4|1028.9|1023.9|1027.7|1022.7|129
1608823200000|2020-12-24 15:20:00|1028.7|1023.7|1028.6|1023.6|1029|1024|1028.3|1023.3|97
1608823500000|2020-12-24 15:25:00|1028.5|1023.5|1030.4|1025.4|1030.8|1025.8|1028.4|1023.4|111
1608823800000|2020-12-24 15:30:00|1030.5|1025.5|1030.8|1025.8|1031.6|1026.6|1030.3|1025.3|137
1608824100000|2020-12-24 15:35:00|1030.6|1025.6|1031.8|1026.8|1031.8|1026.8|1030.4|1025.4|128
1608824400000|2020-12-24 15:40:00|1031.7|1026.7|1032.1|1027.1|1032.4|1027.4|1031.2|1026.2|108
1608824700000|2020-12-24 15:45:00|1032.2|1027.2|1031.9|1026.9|1033|1028|1031|1026|126
1608825000000|2020-12-24 15:50:00|1031.7|1026.7|1031.2|1026.2|1033|1028|1031.2|1026.2|98
1608825300000|2020-12-24 15:55:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1030.9|1025.9|96
1608825600000|2020-12-24 16:00:00|1031.3|1026.3|1032.9|1027.9|1033.1|1028.1|1031.1|1026.1|104
1608825900000|2020-12-24 16:05:00|1033|1028|1032.6|1027.6|1033|1028|1032.1|1027.1|52
1608826200000|2020-12-24 16:10:00|1032.5|1027.5|1032.9|1027.9|1033.1|1028.1|1032.4|1027.4|47
1608826500000|2020-12-24 16:15:00|1033|1028|1032|1027|1033.2|1028.2|1031.6|1026.6|59
1608826800000|2020-12-24 16:20:00|1031.9|1026.9|1032|1027|1032.9|1027.9|1031.9|1026.9|63
1608827100000|2020-12-24 16:25:00|1032.2|1027.2|1031.7|1026.7|1032.5|1027.5|1031.7|1026.7|65
1608827400000|2020-12-24 16:30:00|1031.6|1026.6|1031.5|1026.5|1032.2|1027.2|1031.1|1026.1|58
1608827700000|2020-12-24 16:35:00|1031.6|1026.6|1031.7|1026.7|1032|1027|1030.7|1025.7|67
1608828000000|2020-12-24 16:40:00|1031.8|1026.8|1032|1027|1032.4|1027.4|1031.6|1026.6|96
1608828300000|2020-12-24 16:45:00|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1030.9|1025.9|66
1608828600000|2020-12-24 16:50:00|1032|1027|1031.5|1026.5|1032|1027|1030.9|1025.9|57
1608828900000|2020-12-24 16:55:00|1031.2|1026.2|1031.5|1026.5|1032|1027|1031|1026|55
1608829200000|2020-12-24 17:00:00|1031.7|1026.7|1030.4|1025.4|1032|1027|1030.2|1025.2|78
1608829500000|2020-12-24 17:05:00|1030.3|1025.3|1030.2|1025.2|1030.7|1025.7|1030|1025|54
1608829800000|2020-12-24 17:10:00|1030.3|1025.3|1029.9|1024.9|1030.7|1025.7|1029.9|1024.9|84
1608830100000|2020-12-24 17:15:00|1029.8|1024.8|1031.1|1026.1|1031.2|1026.2|1029.8|1024.8|51
1608830400000|2020-12-24 17:20:00|1031|1026|1030.5|1025.5|1031.1|1026.1|1030.3|1025.3|39
1608830700000|2020-12-24 17:25:00|1030.4|1025.4|1030.9|1025.9|1031.2|1026.2|1030.2|1025.2|64
1608831000000|2020-12-24 17:30:00|1030.8|1025.8|1030.5|1025.5|1030.9|1025.9|1030.3|1025.3|57
1608831300000|2020-12-24 17:35:00|1030.4|1025.4|1030.6|1025.6|1030.8|1025.8|1030.1|1025.1|45
1608831600000|2020-12-24 17:40:00|1030.5|1025.5|1030.7|1025.7|1030.9|1025.9|1030.4|1025.4|66
1608831900000|2020-12-24 17:45:00|1030.9|1025.9|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|11
1608832200000|2020-12-24 17:50:00|1030.7|1025.7|1030.5|1025.5|1031|1026|1030.5|1025.5|18
1608832500000|2020-12-24 17:55:00|1030.6|1025.6|1030|1025|1030.7|1025.7|1029.9|1024.9|51
1608832800000|2020-12-24 18:00:00|1030.2|1025.2|1031.1|1026.1|1031.1|1026.1|1030.2|1025.2|18
1608833100000|2020-12-24 18:05:00|1030.9|1025.9|1030.8|1025.8|1031|1026|1030.7|1025.7|6
1608833400000|2020-12-24 18:10:00|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.5|1025.5|21
1608833700000|2020-12-24 18:15:00|1030.6|1025.6|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|24
1608834000000|2020-12-24 18:20:00|1030.5|1025.5|1029.7|1024.7|1030.8|1025.8|1028.6|1023.6|19
1608834300000|2020-12-24 18:25:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|4
1608834600000|2020-12-24 18:30:00|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1028.7|1023.7|31
1608834900000|2020-12-24 18:35:00|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|6
1608835200000|2020-12-24 18:40:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1029.7|1024.7|14
1609110000000|2020-12-27 23:00:00|1040.5|1020|1035.9|1030.9|1042.9|1032.1|1034.5|1019.4|155
1609110300000|2020-12-27 23:05:00|1035.8|1030.8|1034.8|1029.8|1038.4|1030.9|1032.2|1024.1|103
1609110600000|2020-12-27 23:10:00|1034.9|1029.9|1036.7|1031.7|1037.5|1032.5|1034.8|1029.8|80
1609110900000|2020-12-27 23:15:00|1036.6|1031.6|1037.6|1032.6|1038.1|1033.1|1036|1031|60
1609111200000|2020-12-27 23:20:00|1037.7|1032.7|1038.4|1033.4|1038.8|1033.8|1037.7|1032.7|85
1609111500000|2020-12-27 23:25:00|1038.3|1033.3|1040.7|1035.7|1042.2|1036|1038.3|1033.3|113
1609111800000|2020-12-27 23:30:00|1040.6|1035.6|1041.3|1033.2|1042.3|1035.8|1039.7|1033|92
1609112100000|2020-12-27 23:35:00|1039.9|1034.9|1040.3|1035.3|1041.8|1035.9|1039.9|1033.4|48
1609112400000|2020-12-27 23:40:00|1040.4|1035.4|1041.3|1036.3|1041.5|1036.5|1040.4|1035.4|31
1609112700000|2020-12-27 23:45:00|1041.4|1036.4|1042.6|1037.6|1043.2|1038.2|1041.4|1036.4|37
1609113000000|2020-12-27 23:50:00|1042.5|1037.5|1039.6|1034.6|1042.7|1037.7|1039.5|1034.5|46
1609113300000|2020-12-27 23:55:00|1039.5|1034.5|1040.8|1035.8|1040.8|1035.8|1039.3|1034.3|43
1609113600000|2020-12-28 00:00:00|1040.9|1035.9|1039.8|1034.8|1041.4|1036.4|1039.6|1034.6|85
1609113900000|2020-12-28 00:05:00|1039.9|1034.9|1039.8|1034.8|1040.3|1035.3|1038.6|1033.6|82
1609114200000|2020-12-28 00:10:00|1039.9|1034.9|1040.6|1035.6|1040.7|1035.7|1039|1034|141
1609114500000|2020-12-28 00:15:00|1040.5|1035.5|1039.7|1034.7|1040.6|1035.6|1038.9|1033.9|102
1609114800000|2020-12-28 00:20:00|1039.6|1034.6|1039.1|1034.1|1039.6|1034.6|1038.1|1033.1|50
1609115100000|2020-12-28 00:25:00|1039.3|1034.3|1039.2|1034.2|1039.8|1034.8|1038.9|1033.9|60
1609115400000|2020-12-28 00:30:00|1039.4|1034.4|1038.9|1033.9|1039.9|1034.9|1038.9|1033.9|53
1609115700000|2020-12-28 00:35:00|1039.2|1034.2|1038.9|1033.9|1039.7|1034.7|1038.7|1033.7|48
1609116000000|2020-12-28 00:40:00|1038.8|1033.8|1039.7|1034.7|1040|1035|1038.8|1033.8|124
1609116300000|2020-12-28 00:45:00|1039.8|1034.8|1039.7|1034.7|1040.1|1035.1|1039.5|1034.5|66
1609116600000|2020-12-28 00:50:00|1039.6|1034.6|1039.3|1034.3|1039.7|1034.7|1038.7|1033.7|72
1609116900000|2020-12-28 00:55:00|1039.1|1034.1|1039.9|1034.9|1041.2|1035|1038.8|1033.1|50
1609117200000|2020-12-28 01:00:00|1040|1035|1042.3|1037.3|1042.4|1037.4|1040|1035|497
1609117500000|2020-12-28 01:05:00|1042.4|1037.4|1043|1038|1044.6|1038.6|1041.8|1036.5|356
1609117800000|2020-12-28 01:10:00|1043.1|1038.1|1042.1|1037.1|1043.2|1038.2|1041.5|1036.5|346
1609118100000|2020-12-28 01:15:00|1042|1037|1040.6|1035.6|1042.2|1037.2|1040|1035|289
1609118400000|2020-12-28 01:20:00|1040.7|1035.7|1040.4|1035.4|1040.8|1035.8|1039.7|1034.7|215
1609118700000|2020-12-28 01:25:00|1040.5|1035.5|1041.7|1036.7|1041.8|1036.8|1040.2|1035.2|180
1609119000000|2020-12-28 01:30:00|1041.6|1036.6|1044.1|1039.1|1044.3|1039.3|1041.2|1036.2|130
1609119300000|2020-12-28 01:35:00|1043.9|1038.9|1046|1041|1046.4|1041.4|1043.9|1038.9|108
1609119600000|2020-12-28 01:40:00|1046.1|1041.1|1046.7|1041.7|1047.8|1042.8|1046|1041|81
1609119900000|2020-12-28 01:45:00|1046.8|1041.8|1047|1042|1047.2|1042.2|1045.9|1040.9|116
1609120200000|2020-12-28 01:50:00|1047.1|1042.1|1047.7|1042.7|1048.3|1043.3|1047|1042|143
1609120500000|2020-12-28 01:55:00|1047.6|1042.6|1047.2|1042.2|1048|1043|1047.1|1042.1|68
1609120800000|2020-12-28 02:00:00|1047.3|1042.3|1046.7|1041.7|1047.4|1042.4|1045.8|1040.8|107
1609121100000|2020-12-28 02:05:00|1046.6|1041.6|1046.2|1041.2|1047.5|1042.5|1046.2|1041.2|101
1609121400000|2020-12-28 02:10:00|1046.3|1041.3|1046.2|1041.2|1046.5|1041.5|1046|1041|51
1609121700000|2020-12-28 02:15:00|1045.6|1040.6|1045.7|1040.7|1046.2|1041.2|1045.3|1040.3|57
1609122000000|2020-12-28 02:20:00|1045.6|1040.6|1046.3|1041.3|1046.6|1041.6|1045.6|1040.6|67
1609122300000|2020-12-28 02:25:00|1046.4|1041.4|1046.8|1041.8|1047.5|1042.5|1046.3|1041.3|62
1609122600000|2020-12-28 02:30:00|1046.7|1041.7|1046.3|1041.3|1047.1|1042.1|1046.1|1041.1|77
1609122900000|2020-12-28 02:35:00|1046.4|1041.4|1045.7|1040.7|1046.6|1041.6|1045.6|1040.6|46
1609123200000|2020-12-28 02:40:00|1045.6|1040.6|1046.6|1041.6|1046.7|1041.7|1045.6|1040.6|87
1609123500000|2020-12-28 02:45:00|1046.7|1041.7|1046.3|1041.3|1046.8|1041.8|1046|1041|76
1609123800000|2020-12-28 02:50:00|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.6|1040.6|68
1609124100000|2020-12-28 02:55:00|1045.8|1040.8|1044.1|1039.1|1045.9|1040.9|1044|1039|54
1609124400000|2020-12-28 03:00:00|1044.2|1039.2|1044.5|1039.5|1045.3|1040.3|1043.8|1038.8|108
1609124700000|2020-12-28 03:05:00|1044.4|1039.4|1043.3|1038.3|1044.4|1039.4|1042.7|1037.7|113
1609125000000|2020-12-28 03:10:00|1043.4|1038.4|1043|1038|1043.7|1038.7|1043|1038|71
1609125300000|2020-12-28 03:15:00|1043.2|1038.2|1042.8|1037.8|1043.7|1038.7|1042.5|1037.5|125
1609125600000|2020-12-28 03:20:00|1042.9|1037.9|1043.3|1038.3|1043.5|1038.5|1042.6|1037.6|114
1609125900000|2020-12-28 03:25:00|1043.4|1038.4|1043.4|1038.4|1044|1039|1043.1|1038.1|100
1609126200000|2020-12-28 03:30:00|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1042.9|1037.9|42
1609126500000|2020-12-28 03:35:00|1043.5|1038.5|1043.2|1038.2|1043.6|1038.6|1042.9|1037.9|36
1609126800000|2020-12-28 03:40:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|38
1609127100000|2020-12-28 03:45:00|1042.9|1037.9|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|49
1609127400000|2020-12-28 03:50:00|1042.1|1037.1|1042.7|1037.7|1042.9|1037.9|1041.6|1036.6|53
1609127700000|2020-12-28 03:55:00|1042.9|1037.9|1043|1038|1043.3|1038.3|1042.5|1037.5|56
1609128000000|2020-12-28 04:00:00|1042.9|1037.9|1042.3|1037.3|1043|1038|1042.2|1037.2|32
1609128300000|2020-12-28 04:05:00|1042.5|1037.5|1041.8|1036.8|1042.6|1037.6|1041.6|1036.6|30
1609128600000|2020-12-28 04:10:00|1042|1037|1042.5|1037.5|1042.5|1037.5|1042|1037|23
1609128900000|2020-12-28 04:15:00|1042.7|1037.7|1042.7|1037.7|1042.9|1037.9|1042.3|1037.3|49
1609129200000|2020-12-28 04:20:00|1042.8|1037.8|1042.6|1037.6|1043.1|1038.1|1042.5|1037.5|59
1609129500000|2020-12-28 04:25:00|1042.8|1037.8|1042.8|1037.8|1043|1038|1042.7|1037.7|6
1609129800000|2020-12-28 04:30:00|1042.9|1037.9|1042.9|1037.9|1043.3|1038.3|1042.6|1037.6|33
1609130100000|2020-12-28 04:35:00|1042.7|1037.7|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|20
1609130400000|2020-12-28 04:40:00|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.5|1037.5|21
1609130700000|2020-12-28 04:45:00|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|10
1609131000000|2020-12-28 04:50:00|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|24
1609131300000|2020-12-28 04:55:00|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|20
1609131600000|2020-12-28 05:00:00|1042.9|1037.9|1042.4|1037.4|1042.9|1037.9|1042.2|1037.2|17
1609131900000|2020-12-28 05:05:00|1042.3|1037.3|1042.4|1037.4|1042.7|1037.7|1042.3|1037.3|31
1609132200000|2020-12-28 05:10:00|1042.5|1037.5|1043|1038|1043.4|1038.4|1042.4|1037.4|25
1609132500000|2020-12-28 05:15:00|1043.1|1038.1|1044.1|1039.1|1044.1|1039.1|1043.1|1038.1|16
1609132800000|2020-12-28 05:20:00|1044|1039|1043.5|1038.5|1044|1039|1043.5|1038.5|15
1609133100000|2020-12-28 05:25:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|19
1609133400000|2020-12-28 05:30:00|1043.8|1038.8|1042.1|1037.1|1043.9|1038.9|1041.6|1036.6|124
1609133700000|2020-12-28 05:35:00|1042.3|1037.3|1041.5|1036.5|1042.4|1037.4|1041.1|1036.1|145
1609134000000|2020-12-28 05:40:00|1041.3|1036.3|1040.6|1035.6|1041.4|1036.4|1040.2|1035.2|177
1609134300000|2020-12-28 05:45:00|1040.5|1035.5|1041.1|1036.1|1041.2|1036.2|1040.3|1035.3|90
1609134600000|2020-12-28 05:50:00|1041|1036|1041.6|1036.6|1041.9|1036.9|1041|1036|47
1609134900000|2020-12-28 05:55:00|1041.7|1036.7|1041.8|1036.8|1042.5|1037.5|1041.2|1036.2|189
1609135200000|2020-12-28 06:00:00|1041.7|1036.7|1041.1|1036.1|1042|1037|1040.7|1035.7|120
1609135500000|2020-12-28 06:05:00|1041|1036|1041|1036|1041.3|1036.3|1040.3|1035.3|112
1609135800000|2020-12-28 06:10:00|1040.8|1035.8|1041.1|1036.1|1041.2|1036.2|1040.2|1035.2|114
1609136100000|2020-12-28 06:15:00|1041|1036|1040.2|1035.2|1041.4|1036.4|1039.9|1034.9|75
1609136400000|2020-12-28 06:20:00|1040.3|1035.3|1037.8|1032.8|1040.3|1035.3|1037.6|1032.6|131
1609136700000|2020-12-28 06:25:00|1037.7|1032.7|1037.1|1032.1|1038.8|1033.8|1037|1032|149
1609137000000|2020-12-28 06:30:00|1037.2|1032.2|1038.2|1033.2|1038.2|1033.2|1035.1|1030.1|334
1609137300000|2020-12-28 06:35:00|1038.1|1033.1|1038.4|1033.4|1039.1|1034.1|1037.1|1032.1|175
1609137600000|2020-12-28 06:40:00|1038.3|1033.3|1039.3|1034.3|1039.4|1034.4|1037.8|1032.8|155
1609137900000|2020-12-28 06:45:00|1039.4|1034.4|1039.4|1034.4|1039.9|1034.9|1038.6|1033.6|153
1609138200000|2020-12-28 06:50:00|1039.3|1034.3|1039.9|1034.9|1040.3|1035.3|1038.7|1033.7|118
1609138500000|2020-12-28 06:55:00|1040|1035|1039.9|1034.9|1041.2|1036.2|1039.9|1034.9|95
1609138800000|2020-12-28 07:00:00|1039.8|1034.8|1039.1|1034.1|1039.9|1034.9|1038.4|1033.4|128
1609139100000|2020-12-28 07:05:00|1039|1034|1037.6|1032.6|1039.4|1034.4|1037.4|1032.4|130
1609139400000|2020-12-28 07:10:00|1037.5|1032.5|1036.9|1031.9|1037.7|1032.7|1036.4|1031.4|113
1609139700000|2020-12-28 07:15:00|1036.8|1031.8|1037.4|1032.4|1037.5|1032.5|1036|1031|78
1609140000000|2020-12-28 07:20:00|1037.3|1032.3|1037.2|1032.2|1037.9|1032.9|1036.9|1031.9|88
1609140300000|2020-12-28 07:25:00|1037.1|1032.1|1036.7|1031.7|1037.5|1032.5|1036.7|1031.7|52
1609140600000|2020-12-28 07:30:00|1036.8|1031.8|1037.9|1032.9|1038.5|1033.5|1036.8|1031.8|59
1609140900000|2020-12-28 07:35:00|1037.8|1032.8|1037.9|1032.9|1038.1|1033.1|1036.6|1031.6|74
1609141200000|2020-12-28 07:40:00|1038|1033|1038.2|1033.2|1038.8|1033.8|1038|1033|58
1609141500000|2020-12-28 07:45:00|1038.1|1033.1|1037.6|1032.6|1038.2|1033.2|1037.2|1032.2|58
1609141800000|2020-12-28 07:50:00|1037.3|1032.3|1036.7|1031.7|1037.6|1032.6|1036.6|1031.6|51
1609142100000|2020-12-28 07:55:00|1037.1|1032.1|1037.8|1032.8|1038.1|1033.1|1037|1032|50
1609142400000|2020-12-28 08:00:00|1037.9|1032.9|1037.5|1032.5|1039.6|1034.6|1037.2|1032.2|96
1609142700000|2020-12-28 08:05:00|1037.4|1032.4|1034.8|1029.8|1038|1033|1034.2|1029.2|138
1609143000000|2020-12-28 08:10:00|1034.9|1029.9|1034.4|1029.4|1035.1|1030.1|1034.2|1029.2|84
1609143300000|2020-12-28 08:15:00|1034.7|1029.7|1036|1031|1036.9|1031.9|1034.7|1029.7|66
1609143600000|2020-12-28 08:20:00|1036.1|1031.1|1037.2|1032.2|1037.2|1032.2|1035.4|1030.4|100
1609143900000|2020-12-28 08:25:00|1037.1|1032.1|1037.6|1032.6|1037.8|1032.8|1036.6|1031.6|66
1609144200000|2020-12-28 08:30:00|1037.7|1032.7|1038.4|1033.4|1038.8|1033.8|1037.7|1032.7|67
1609144500000|2020-12-28 08:35:00|1038.5|1033.5|1038.8|1033.8|1039.8|1034.8|1038.1|1033.1|99
1609144800000|2020-12-28 08:40:00|1038.9|1033.9|1039.2|1034.2|1039.9|1034.9|1038.4|1033.4|96
1609145100000|2020-12-28 08:45:00|1039.1|1034.1|1037.7|1032.7|1039.9|1034.9|1037.7|1032.7|67
1609145400000|2020-12-28 08:50:00|1037.6|1032.6|1038.1|1033.1|1038.1|1033.1|1036.9|1031.9|59
1609145700000|2020-12-28 08:55:00|1037.9|1032.9|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|39
1609146000000|2020-12-28 09:00:00|1037.4|1032.4|1037.6|1032.6|1037.7|1032.7|1036.9|1031.9|56
1609146300000|2020-12-28 09:05:00|1037.7|1032.7|1037.2|1032.2|1037.7|1032.7|1037.2|1032.2|28
1609146600000|2020-12-28 09:10:00|1037.3|1032.3|1037.7|1032.7|1038|1033|1037.2|1032.2|34
1609146900000|2020-12-28 09:15:00|1037.8|1032.8|1037.3|1032.3|1038.3|1033.3|1037.2|1032.2|40
1609147200000|2020-12-28 09:20:00|1037.2|1032.2|1036.9|1031.9|1037.3|1032.3|1036|1031|80
1609147500000|2020-12-28 09:25:00|1037|1032|1037.1|1032.1|1037.2|1032.2|1036.4|1031.4|49
1609147800000|2020-12-28 09:30:00|1037|1032|1038.3|1033.3|1038.4|1033.4|1036.9|1031.9|75
1609148100000|2020-12-28 09:35:00|1038.4|1033.4|1038|1033|1039.1|1034.1|1038|1033|56
1609148400000|2020-12-28 09:40:00|1038.1|1033.1|1038.5|1033.5|1039.1|1034.1|1038.1|1033.1|32
1609148700000|2020-12-28 09:45:00|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038|1033|52
1609149000000|2020-12-28 09:50:00|1038.7|1033.7|1039.1|1034.1|1040.1|1035.1|1038.6|1033.6|61
1609149300000|2020-12-28 09:55:00|1039.3|1034.3|1039.9|1034.9|1040.3|1035.3|1039|1034|92
1609149600000|2020-12-28 10:00:00|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|52
1609149900000|2020-12-28 10:05:00|1040.3|1035.3|1040.6|1035.6|1040.7|1035.7|1039.6|1034.6|83
1609150200000|2020-12-28 10:10:00|1040.7|1035.7|1038.4|1033.4|1040.8|1035.8|1038.3|1033.3|88
1609150500000|2020-12-28 10:15:00|1038.5|1033.5|1037.5|1032.5|1038.6|1033.6|1037.3|1032.3|69
1609150800000|2020-12-28 10:20:00|1037.6|1032.6|1037.9|1032.9|1038.6|1033.6|1037.5|1032.5|45
1609151100000|2020-12-28 10:25:00|1037.8|1032.8|1036.2|1031.2|1038.1|1033.1|1035.4|1030.4|130
1609151400000|2020-12-28 10:30:00|1036.1|1031.1|1037.2|1032.2|1037.6|1032.6|1035.9|1030.9|90
1609151700000|2020-12-28 10:35:00|1037.1|1032.1|1036.5|1031.5|1037.2|1032.2|1036|1031|89
1609152000000|2020-12-28 10:40:00|1036.4|1031.4|1036.3|1031.3|1036.8|1031.8|1036.1|1031.1|62
1609152300000|2020-12-28 10:45:00|1036.2|1031.2|1036.8|1031.8|1037.2|1032.2|1035.7|1030.7|70
1609152600000|2020-12-28 10:50:00|1036.7|1031.7|1036.4|1031.4|1037.3|1032.3|1036.3|1031.3|75
1609152900000|2020-12-28 10:55:00|1036.3|1031.3|1036.3|1031.3|1036.5|1031.5|1034.8|1029.8|95
1609153200000|2020-12-28 11:00:00|1036.4|1031.4|1034.9|1029.9|1036.4|1031.4|1033.2|1028.2|138
1609153500000|2020-12-28 11:05:00|1035|1030|1035.7|1030.7|1035.8|1030.8|1034.9|1029.9|54
1609153800000|2020-12-28 11:10:00|1035.8|1030.8|1037.2|1032.2|1037.2|1032.2|1035.4|1030.4|83
1609154100000|2020-12-28 11:15:00|1037.1|1032.1|1035.1|1030.1|1037.5|1032.5|1034.9|1029.9|73
1609154400000|2020-12-28 11:20:00|1035|1030|1032.8|1027.8|1035.6|1030.6|1032.8|1027.8|85
1609154700000|2020-12-28 11:25:00|1032.9|1027.9|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|87
1609155000000|2020-12-28 11:30:00|1033.3|1028.3|1032.8|1027.8|1033.5|1028.5|1032.1|1027.1|66
1609155300000|2020-12-28 11:35:00|1032.9|1027.9|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|65
1609155600000|2020-12-28 11:40:00|1033.6|1028.6|1032.3|1027.3|1033.8|1028.8|1032.1|1027.1|152
1609155900000|2020-12-28 11:45:00|1032.4|1027.4|1034.7|1029.7|1035|1030|1031.8|1026.8|132
1609156200000|2020-12-28 11:50:00|1034.8|1029.8|1034.3|1029.3|1035.1|1030.1|1034.1|1029.1|87
1609156500000|2020-12-28 11:55:00|1034.4|1029.4|1034|1029|1034.4|1029.4|1032.6|1027.6|185
1609156800000|2020-12-28 12:00:00|1033.9|1028.9|1033.9|1028.9|1034.6|1029.6|1033|1028|131
1609157100000|2020-12-28 12:05:00|1033.7|1028.7|1034.7|1029.7|1035.2|1030.2|1033.6|1028.6|88
1609157400000|2020-12-28 12:10:00|1034.5|1029.5|1036.6|1031.6|1036.7|1031.7|1034.5|1029.5|138
1609157700000|2020-12-28 12:15:00|1036.5|1031.5|1037.9|1032.9|1037.9|1032.9|1036.5|1031.5|137
1609158000000|2020-12-28 12:20:00|1038.1|1033.1|1038.7|1033.7|1039.1|1034.1|1038|1033|140
1609158300000|2020-12-28 12:25:00|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1038.2|1033.2|62
1609158600000|2020-12-28 12:30:00|1038.4|1033.4|1039.1|1034.1|1039.1|1034.1|1037.9|1032.9|87
1609158900000|2020-12-28 12:35:00|1039.3|1034.3|1040.7|1035.7|1040.7|1035.7|1039.3|1034.3|52
1609159200000|2020-12-28 12:40:00|1040.5|1035.5|1038.7|1033.7|1040.6|1035.6|1038.5|1033.5|53
1609159500000|2020-12-28 12:45:00|1038.8|1033.8|1038.9|1033.9|1039.3|1034.3|1038.2|1033.2|77
1609159800000|2020-12-28 12:50:00|1039|1034|1039.7|1034.7|1040.2|1035.2|1039|1034|40
1609160100000|2020-12-28 12:55:00|1039.8|1034.8|1040.1|1035.1|1040.3|1035.3|1039.7|1034.7|55
1609160400000|2020-12-28 13:00:00|1039.9|1034.9|1044|1039|1044.2|1039.2|1039.6|1034.6|184
1609160700000|2020-12-28 13:05:00|1043.9|1038.9|1044.4|1039.4|1044.8|1039.8|1042.7|1037.7|182
1609161000000|2020-12-28 13:10:00|1044.6|1039.6|1045.4|1040.4|1045.6|1040.6|1044|1039|211
1609161300000|2020-12-28 13:15:00|1045.5|1040.5|1044.9|1039.9|1045.9|1040.9|1044.6|1039.6|148
1609161600000|2020-12-28 13:20:00|1045.4|1040.4|1045.6|1040.6|1046.3|1041.3|1044.9|1039.9|145
1609161900000|2020-12-28 13:25:00|1045.9|1040.9|1046.8|1041.8|1047.1|1042.1|1045.7|1040.7|131
1609162200000|2020-12-28 13:30:00|1046.9|1041.9|1050|1045|1050.6|1045.6|1046.6|1041.6|181
1609162500000|2020-12-28 13:35:00|1050.2|1045.2|1049.5|1044.5|1052.3|1047.3|1049.3|1044.3|188
1609162800000|2020-12-28 13:40:00|1049.1|1044.1|1048.9|1043.9|1049.5|1044.5|1047.8|1042.8|154
1609163100000|2020-12-28 13:45:00|1049.1|1044.1|1050|1045|1050.7|1045.7|1048.9|1043.9|167
1609163400000|2020-12-28 13:50:00|1050.2|1045.2|1047.8|1042.8|1050.6|1045.6|1047.2|1042.2|142
1609163700000|2020-12-28 13:55:00|1047.9|1042.9|1048.1|1043.1|1048.4|1043.4|1047.2|1042.2|146
1609164000000|2020-12-28 14:00:00|1048|1043|1048.1|1043.1|1050.7|1045.7|1048|1043|184
1609164300000|2020-12-28 14:05:00|1048.3|1043.3|1050|1045|1050.1|1045.1|1047.8|1042.8|111
1609164600000|2020-12-28 14:10:00|1050.1|1045.1|1049.8|1044.8|1051.1|1046.1|1049.1|1044.1|117
1609164900000|2020-12-28 14:15:00|1049.9|1044.9|1049.7|1044.7|1050.1|1045.1|1048.7|1043.7|116
1609165200000|2020-12-28 14:20:00|1049.8|1044.8|1048.9|1043.9|1051.2|1046.2|1048.7|1043.7|138
1609165500000|2020-12-28 14:25:00|1049.1|1044.1|1049.3|1044.3|1049.9|1044.9|1048.9|1043.9|135
1609165800000|2020-12-28 14:30:00|1049.2|1044.2|1049.9|1044.9|1050.8|1045.8|1048.7|1043.7|251
1609166100000|2020-12-28 14:35:00|1050|1045|1051.1|1046.1|1052|1047|1049.5|1044.5|248
1609166400000|2020-12-28 14:40:00|1051.3|1046.3|1050.8|1045.8|1051.8|1046.8|1050|1045|149
1609166700000|2020-12-28 14:45:00|1050.9|1045.9|1051|1046|1051.5|1046.5|1050.3|1045.3|101
1609167000000|2020-12-28 14:50:00|1050.9|1045.9|1048.7|1043.7|1051.2|1046.2|1047.2|1042.2|241
1609167300000|2020-12-28 14:55:00|1048.6|1043.6|1051.7|1046.7|1051.9|1046.9|1048.6|1043.6|161
1609167600000|2020-12-28 15:00:00|1051.3|1046.3|1054.3|1049.3|1054.4|1049.4|1051.3|1046.3|170
1609167900000|2020-12-28 15:05:00|1054.4|1049.4|1053.7|1048.7|1055.7|1050.7|1053.6|1048.6|156
1609168200000|2020-12-28 15:10:00|1053.8|1048.8|1049.8|1044.8|1054.4|1049.4|1048.4|1043.4|221
1609168500000|2020-12-28 15:15:00|1049.7|1044.7|1046.1|1041.1|1049.8|1044.8|1045.9|1040.9|181
1609168800000|2020-12-28 15:20:00|1046|1041|1045.4|1040.4|1047.8|1042.8|1044.8|1039.8|205
1609169100000|2020-12-28 15:25:00|1045.5|1040.5|1045.8|1040.8|1046.5|1041.5|1044.4|1039.4|150
1609169400000|2020-12-28 15:30:00|1045.9|1040.9|1044.5|1039.5|1046.4|1041.4|1044|1039|168
1609169700000|2020-12-28 15:35:00|1044.6|1039.6|1042.8|1037.8|1046|1041|1042.8|1037.8|163
1609170000000|2020-12-28 15:40:00|1042.9|1037.9|1045.2|1040.2|1045.2|1040.2|1042.2|1037.2|208
1609170300000|2020-12-28 15:45:00|1045.1|1040.1|1042.5|1037.5|1045.1|1040.1|1041.8|1036.8|170
1609170600000|2020-12-28 15:50:00|1042.6|1037.6|1040.9|1035.9|1043.4|1038.4|1040.7|1035.7|226
1609170900000|2020-12-28 15:55:00|1040.8|1035.8|1040.7|1035.7|1041|1036|1038.5|1033.5|397
1609171200000|2020-12-28 16:00:00|1040.8|1035.8|1039.9|1034.9|1040.9|1035.9|1038.7|1033.7|330
1609171500000|2020-12-28 16:05:00|1040|1035|1040.9|1035.9|1041.2|1036.2|1039.4|1034.4|187
1609171800000|2020-12-28 16:10:00|1041|1036|1044.9|1039.9|1045.7|1040.7|1041|1036|124
1609172100000|2020-12-28 16:15:00|1044.7|1039.7|1040.7|1035.7|1044.7|1039.7|1040.2|1035.2|146
1609172400000|2020-12-28 16:20:00|1040.6|1035.6|1041.3|1036.3|1041.4|1036.4|1038.9|1033.9|134
1609172700000|2020-12-28 16:25:00|1041.4|1036.4|1042.3|1037.3|1042.4|1037.4|1039.7|1034.7|121
1609173000000|2020-12-28 16:30:00|1042.2|1037.2|1043.9|1038.9|1044.6|1039.6|1040.8|1035.8|136
1609173300000|2020-12-28 16:35:00|1044|1039|1043.7|1038.7|1044.5|1039.5|1042.6|1037.6|174
1609173600000|2020-12-28 16:40:00|1043.6|1038.6|1043.9|1038.9|1044.6|1039.6|1043.5|1038.5|128
1609173900000|2020-12-28 16:45:00|1044.1|1039.1|1042.6|1037.6|1044.6|1039.6|1042.6|1037.6|137
1609174200000|2020-12-28 16:50:00|1042.5|1037.5|1043.3|1038.3|1043.4|1038.4|1041.5|1036.5|138
1609174500000|2020-12-28 16:55:00|1043.2|1038.2|1042.7|1037.7|1043.5|1038.5|1042.6|1037.6|56
1609174800000|2020-12-28 17:00:00|1042.6|1037.6|1041.7|1036.7|1042.7|1037.7|1041.3|1036.3|141
1609175100000|2020-12-28 17:05:00|1041.6|1036.6|1041.2|1036.2|1042.2|1037.2|1041|1036|136
1609175400000|2020-12-28 17:10:00|1041.1|1036.1|1040.6|1035.6|1041.1|1036.1|1040|1035|115
1609175700000|2020-12-28 17:15:00|1040.7|1035.7|1042.6|1037.6|1042.8|1037.8|1040.6|1035.6|186
1609176000000|2020-12-28 17:20:00|1042.7|1037.7|1042.9|1037.9|1043.4|1038.4|1041.7|1036.7|127
1609176300000|2020-12-28 17:25:00|1042.8|1037.8|1044.1|1039.1|1044.5|1039.5|1042.1|1037.1|157
1609176600000|2020-12-28 17:30:00|1044|1039|1043.9|1038.9|1044.5|1039.5|1043.4|1038.4|169
1609176900000|2020-12-28 17:35:00|1044|1039|1043.5|1038.5|1044.3|1039.3|1043.5|1038.5|94
1609177200000|2020-12-28 17:40:00|1043.6|1038.6|1043.1|1038.1|1043.7|1038.7|1042.2|1037.2|63
1609177500000|2020-12-28 17:45:00|1043|1038|1040.9|1035.9|1043|1038|1040.9|1035.9|113
1609177800000|2020-12-28 17:50:00|1041|1036|1040.5|1035.5|1041.4|1036.4|1040.5|1035.5|85
1609178100000|2020-12-28 17:55:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1039|1034|120
1609178400000|2020-12-28 18:00:00|1041|1036|1041.8|1036.8|1042.5|1037.5|1040.7|1035.7|124
1609178700000|2020-12-28 18:05:00|1041.9|1036.9|1042.2|1037.2|1042.3|1037.3|1041.1|1036.1|148
1609179000000|2020-12-28 18:10:00|1042.3|1037.3|1042.8|1037.8|1042.9|1037.9|1041.7|1036.7|104
1609179300000|2020-12-28 18:15:00|1042.7|1037.7|1042.7|1037.7|1043.2|1038.2|1042.4|1037.4|112
1609179600000|2020-12-28 18:20:00|1042.6|1037.6|1042.5|1037.5|1042.9|1037.9|1042.3|1037.3|124
1609179900000|2020-12-28 18:25:00|1042.6|1037.6|1042.6|1037.6|1043.3|1038.3|1042.3|1037.3|130
1609180200000|2020-12-28 18:30:00|1042.5|1037.5|1043.8|1038.8|1044|1039|1042.2|1037.2|96
1609180500000|2020-12-28 18:35:00|1043.7|1038.7|1044.1|1039.1|1045|1040|1043.7|1038.7|77
1609180800000|2020-12-28 18:40:00|1043.9|1038.9|1041.8|1036.8|1044.4|1039.4|1041.7|1036.7|104
1609181100000|2020-12-28 18:45:00|1041.7|1036.7|1039.8|1034.8|1041.8|1036.8|1039.5|1034.5|140
1609181400000|2020-12-28 18:50:00|1039.9|1034.9|1041|1036|1041.1|1036.1|1039.7|1034.7|111
1609181700000|2020-12-28 18:55:00|1040.9|1035.9|1041.6|1036.6|1042.3|1037.3|1040.8|1035.8|132
1609182000000|2020-12-28 19:00:00|1041.4|1036.4|1041.5|1036.5|1041.7|1036.7|1040.8|1035.8|87
1609182300000|2020-12-28 19:05:00|1041.6|1036.6|1041.4|1036.4|1041.7|1036.7|1040.7|1035.7|78
1609182600000|2020-12-28 19:10:00|1041.5|1036.5|1040.5|1035.5|1042.1|1037.1|1040.1|1035.1|88
1609182900000|2020-12-28 19:15:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.2|1034.2|45
1609183200000|2020-12-28 19:20:00|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1039.1|1034.1|13
1609183500000|2020-12-28 19:25:00|1039.2|1034.2|1037|1032|1039.7|1034.7|1036.6|1031.6|109
1609183800000|2020-12-28 19:30:00|1037.1|1032.1|1037.9|1032.9|1038.5|1033.5|1037.1|1032.1|41
1609184100000|2020-12-28 19:35:00|1037.7|1032.7|1036.3|1031.3|1037.7|1032.7|1036.3|1031.3|54
1609184400000|2020-12-28 19:40:00|1036.1|1031.1|1037.5|1032.5|1037.6|1032.6|1036.1|1031.1|106
1609184700000|2020-12-28 19:45:00|1037.4|1032.4|1038.3|1033.3|1038.4|1033.4|1037|1032|65
1609185000000|2020-12-28 19:50:00|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|27
1609185300000|2020-12-28 19:55:00|1037.4|1032.4|1037.8|1032.8|1037.9|1032.9|1037.4|1032.4|58
1609185600000|2020-12-28 20:00:00|1037.7|1032.7|1036.7|1031.7|1037.9|1032.9|1036.3|1031.3|68
1609185900000|2020-12-28 20:05:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|45
1609186200000|2020-12-28 20:10:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1035.8|1030.8|56
1609186500000|2020-12-28 20:15:00|1036|1031|1036|1031|1036.3|1031.3|1035.9|1030.9|16
1609186800000|2020-12-28 20:20:00|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.7|1030.7|19
1609187100000|2020-12-28 20:25:00|1035.9|1030.9|1035.6|1030.6|1036.1|1031.1|1035.3|1030.3|51
1609187400000|2020-12-28 20:30:00|1035.8|1030.8|1035.5|1030.5|1035.9|1030.9|1035.3|1030.3|42
1609187700000|2020-12-28 20:35:00|1035.4|1030.4|1035.8|1030.8|1036|1031|1035.2|1030.2|43
1609188000000|2020-12-28 20:40:00|1035.7|1030.7|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|49
1609188300000|2020-12-28 20:45:00|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|23
1609188600000|2020-12-28 20:50:00|1036.3|1031.3|1035.7|1030.7|1036.3|1031.3|1035.1|1030.1|34
1609188900000|2020-12-28 20:55:00|1035.6|1030.6|1036.7|1031.7|1036.7|1031.7|1035.5|1030.5|63
1609189200000|2020-12-28 21:00:00|1036.6|1031.6|1036.9|1031.9|1039.8|1033.5|1036|1031|60
1609189500000|2020-12-28 21:05:00|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|7
1609189800000|2020-12-28 21:10:00|1037|1032|1036.8|1031.8|1037|1032|1036.7|1031.7|33
1609190100000|2020-12-28 21:15:00|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|23
1609190400000|2020-12-28 21:20:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036|1031|23
1609190700000|2020-12-28 21:25:00|1036|1031|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|16
1609191000000|2020-12-28 21:30:00|1035.8|1030.8|1036.5|1031.5|1036.7|1031.7|1035.8|1030.8|19
1609191300000|2020-12-28 21:35:00|1037.3|1032.3|1036.9|1031.9|1037.3|1032.3|1036.8|1031.8|6
1609196400000|2020-12-28 23:00:00|1044.1|1026.1|1045|1027|1046.3|1028.3|1044.1|1026.1|28
1609196700000|2020-12-28 23:05:00|1046.2|1032.8|1039.5|1034.5|1046.2|1034.5|1038.5|1032.8|7
1609197000000|2020-12-28 23:10:00|1039.6|1034.6|1040.1|1035.1|1040.1|1035.1|1039.3|1034.3|31
1609197300000|2020-12-28 23:15:00|1040|1035|1040.6|1035.6|1040.8|1035.8|1039.5|1034.5|47
1609197600000|2020-12-28 23:20:00|1040.7|1035.7|1041.5|1036.5|1041.8|1036.8|1040.5|1035.5|46
1609197900000|2020-12-28 23:25:00|1041.6|1036.6|1041.9|1036.9|1042.4|1037.4|1041.4|1036.4|53
1609198200000|2020-12-28 23:30:00|1042|1037|1041.5|1036.5|1042|1037|1041.3|1036.3|26
1609198500000|2020-12-28 23:35:00|1041.4|1036.4|1041.7|1036.7|1042.1|1037.1|1041.3|1036.3|54
1609198800000|2020-12-28 23:40:00|1041.6|1036.6|1038.4|1033.4|1042.5|1037.5|1037.7|1032.7|90
1609199100000|2020-12-28 23:45:00|1039.4|1034.4|1040.7|1035.7|1040.9|1035.9|1039.4|1034.4|17
1609199400000|2020-12-28 23:50:00|1041|1036|1041.1|1036.1|1041.8|1036.8|1040.9|1035.9|26
1609199700000|2020-12-28 23:55:00|1041.2|1036.2|1041.5|1036.5|1042.3|1037.3|1041.1|1036.1|26
1609200000000|2020-12-29 00:00:00|1041.4|1036.4|1042|1037|1042.3|1037.3|1041.1|1036.1|72
1609200300000|2020-12-29 00:05:00|1042.4|1037.4|1042.8|1037.8|1042.8|1037.8|1041.3|1036.3|15
1609200600000|2020-12-29 00:10:00|1042.7|1037.7|1043.3|1038.3|1043.9|1038.9|1042.5|1037.5|38
1609200900000|2020-12-29 00:15:00|1043.1|1038.1|1042.1|1037.1|1043.1|1038.1|1041.3|1036.3|113
1609201200000|2020-12-29 00:20:00|1042|1037|1042.4|1037.4|1042.6|1037.6|1040.2|1035.2|72
1609201500000|2020-12-29 00:25:00|1042.3|1037.3|1044.7|1039.7|1044.9|1039.9|1042.3|1037.3|69
1609201800000|2020-12-29 00:30:00|1044.6|1039.6|1046.4|1041.4|1046.8|1041.8|1044.4|1039.4|87
1609202100000|2020-12-29 00:35:00|1046.9|1041.9|1045.2|1040.2|1047.7|1042.7|1045.2|1040.2|61
1609202400000|2020-12-29 00:40:00|1045.4|1040.4|1044.2|1039.2|1045.9|1040.9|1043.9|1038.9|80
1609202700000|2020-12-29 00:45:00|1044.3|1039.3|1044.8|1039.8|1044.8|1039.8|1044.2|1039.2|14
1609203000000|2020-12-29 00:50:00|1044.7|1039.7|1044.4|1039.4|1044.8|1039.8|1044.3|1039.3|15
1609203300000|2020-12-29 00:55:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|8
1609203600000|2020-12-29 01:00:00|1044.7|1039.7|1045.3|1040.3|1046.3|1041.3|1044.6|1039.6|176
1609203900000|2020-12-29 01:05:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1045.1|1040.1|77
1609204200000|2020-12-29 01:10:00|1045.6|1040.6|1044.8|1039.8|1046|1041|1044.5|1039.5|83
1609204500000|2020-12-29 01:15:00|1044.9|1039.9|1045.2|1040.2|1045.8|1040.8|1044.9|1039.9|196
1609204800000|2020-12-29 01:20:00|1045.4|1040.4|1045.8|1040.8|1046.3|1041.3|1045.4|1040.4|59
1609205100000|2020-12-29 01:25:00|1045.9|1040.9|1046.1|1041.1|1046.3|1041.3|1045.6|1040.6|113
1609205400000|2020-12-29 01:30:00|1046.2|1041.2|1046|1041|1046.4|1041.4|1045.6|1040.6|89
1609205700000|2020-12-29 01:35:00|1045.9|1040.9|1047.3|1042.3|1047.6|1042.6|1045.7|1040.7|58
1609206000000|2020-12-29 01:40:00|1047.4|1042.4|1047.7|1042.7|1048.2|1043.2|1047.2|1042.2|23
1609206300000|2020-12-29 01:45:00|1047.9|1042.9|1047|1042|1048|1043|1046.9|1041.9|23
1609206600000|2020-12-29 01:50:00|1046.9|1041.9|1046.8|1041.8|1047|1042|1046.6|1041.6|16
1609206900000|2020-12-29 01:55:00|1046.9|1041.9|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|13
1609207200000|2020-12-29 02:00:00|1046.7|1041.7|1044.3|1039.3|1046.7|1041.7|1044.3|1039.3|113
1609207500000|2020-12-29 02:05:00|1044.4|1039.4|1045.2|1040.2|1045.2|1040.2|1044.3|1039.3|68
1609207800000|2020-12-29 02:10:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1044.5|1039.5|78
1609208100000|2020-12-29 02:15:00|1045.4|1040.4|1045.6|1040.6|1046|1041|1045.4|1040.4|26
1609208400000|2020-12-29 02:20:00|1045.4|1040.4|1045.1|1040.1|1045.9|1040.9|1044.7|1039.7|73
1609208700000|2020-12-29 02:25:00|1045|1040|1045.6|1040.6|1045.6|1040.6|1044.9|1039.9|24
1609209000000|2020-12-29 02:30:00|1045.5|1040.5|1045.9|1040.9|1046.3|1041.3|1045.4|1040.4|45
1609209300000|2020-12-29 02:35:00|1045.8|1040.8|1046.3|1041.3|1046.5|1041.5|1045.7|1040.7|23
1609209600000|2020-12-29 02:40:00|1046.6|1041.6|1047|1042|1047.1|1042.1|1046.3|1041.3|77
1609209900000|2020-12-29 02:45:00|1047.1|1042.1|1046.8|1041.8|1047.8|1042.8|1046.5|1041.5|66
1609210200000|2020-12-29 02:50:00|1046.9|1041.9|1046.7|1041.7|1047.1|1042.1|1046.3|1041.3|70
1609210500000|2020-12-29 02:55:00|1046.6|1041.6|1045.6|1040.6|1046.7|1041.7|1045.5|1040.5|79
1609210800000|2020-12-29 03:00:00|1045.7|1040.7|1044.9|1039.9|1045.9|1040.9|1044.3|1039.3|246
1609211100000|2020-12-29 03:05:00|1044.8|1039.8|1045.3|1040.3|1046.4|1041.4|1044.8|1039.8|91
1609211400000|2020-12-29 03:10:00|1045.1|1040.1|1045.5|1040.5|1045.8|1040.8|1045|1040|75
1609211700000|2020-12-29 03:15:00|1045.4|1040.4|1046|1041|1046.7|1041.7|1045.2|1040.2|61
1609212000000|2020-12-29 03:20:00|1045.9|1040.9|1045.8|1040.8|1046.2|1041.2|1045.7|1040.7|29
1609212300000|2020-12-29 03:25:00|1045.7|1040.7|1044.9|1039.9|1045.9|1040.9|1044.9|1039.9|72
1609212600000|2020-12-29 03:30:00|1045|1040|1045.2|1040.2|1045.3|1040.3|1044.8|1039.8|36
1609212900000|2020-12-29 03:35:00|1045.3|1040.3|1045.3|1040.3|1045.7|1040.7|1044.9|1039.9|54
1609213200000|2020-12-29 03:40:00|1045.4|1040.4|1045.4|1040.4|1045.6|1040.6|1045.2|1040.2|35
1609213500000|2020-12-29 03:45:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|31
1609213800000|2020-12-29 03:50:00|1045.4|1040.4|1045.6|1040.6|1045.7|1040.7|1045.2|1040.2|29
1609214100000|2020-12-29 03:55:00|1045.5|1040.5|1045.8|1040.8|1046.4|1041.4|1045.5|1040.5|38
1609214400000|2020-12-29 04:00:00|1045.7|1040.7|1045.5|1040.5|1046|1041|1045.4|1040.4|46
1609214700000|2020-12-29 04:05:00|1045.4|1040.4|1046.3|1041.3|1046.3|1041.3|1045|1040|75
1609215000000|2020-12-29 04:10:00|1046.4|1041.4|1045.9|1040.9|1046.6|1041.6|1045.9|1040.9|25
1609215300000|2020-12-29 04:15:00|1046|1041|1045.1|1040.1|1046|1041|1044.9|1039.9|63
1609215600000|2020-12-29 04:20:00|1044.9|1039.9|1044.8|1039.8|1045.2|1040.2|1044.7|1039.7|82
1609215900000|2020-12-29 04:25:00|1044.7|1039.7|1045.2|1040.2|1045.3|1040.3|1044.7|1039.7|39
1609216200000|2020-12-29 04:30:00|1045.1|1040.1|1045.4|1040.4|1045.6|1040.6|1045.1|1040.1|24
1609216500000|2020-12-29 04:35:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|28
1609216800000|2020-12-29 04:40:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|10
1609217100000|2020-12-29 04:45:00|1045.4|1040.4|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|19
1609217400000|2020-12-29 04:50:00|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|29
1609217700000|2020-12-29 04:55:00|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|16
1609218000000|2020-12-29 05:00:00|1045.4|1040.4|1045.7|1040.7|1046|1041|1045.4|1040.4|45
1609218300000|2020-12-29 05:05:00|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|10
1609218600000|2020-12-29 05:10:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|6
1609218900000|2020-12-29 05:15:00|1045.9|1040.9|1046|1041|1046.3|1041.3|1045.8|1040.8|8
1609219200000|2020-12-29 05:20:00|1046.1|1041.1|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|23
1609219500000|2020-12-29 05:25:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1045.9|1040.9|32
1609219800000|2020-12-29 05:30:00|1046.5|1041.5|1046.1|1041.1|1047.5|1042.5|1046.1|1041.1|46
1609220100000|2020-12-29 05:35:00|1046.2|1041.2|1045.3|1040.3|1046.3|1041.3|1045.3|1040.3|50
1609220400000|2020-12-29 05:40:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1044.8|1039.8|77
1609220700000|2020-12-29 05:45:00|1045.4|1040.4|1044.6|1039.6|1045.4|1040.4|1044.5|1039.5|55
1609221000000|2020-12-29 05:50:00|1044.5|1039.5|1045.5|1040.5|1045.5|1040.5|1044.1|1039.1|86
1609221300000|2020-12-29 05:55:00|1045.4|1040.4|1045.3|1040.3|1045.7|1040.7|1045.1|1040.1|62
1609221600000|2020-12-29 06:00:00|1045.1|1040.1|1044.3|1039.3|1045.2|1040.2|1043.6|1038.6|43
1609221900000|2020-12-29 06:05:00|1044.6|1039.6|1045.9|1040.9|1045.9|1040.9|1044.3|1039.3|65
1609222200000|2020-12-29 06:10:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.2|1040.2|53
1609222500000|2020-12-29 06:15:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|25
1609222800000|2020-12-29 06:20:00|1045.3|1040.3|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|22
1609223100000|2020-12-29 06:25:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|18
1609223400000|2020-12-29 06:30:00|1045.1|1040.1|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|205
1609223700000|2020-12-29 06:35:00|1044.5|1039.5|1041.3|1036.3|1045|1040|1040.7|1035.7|274
1609224000000|2020-12-29 06:40:00|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1039.4|1034.4|50
1609224300000|2020-12-29 06:45:00|1039.9|1034.9|1040.4|1035.4|1040.9|1035.9|1039.6|1034.6|28
1609224600000|2020-12-29 06:50:00|1040.7|1035.7|1039.9|1034.9|1040.7|1035.7|1039.7|1034.7|106
1609224900000|2020-12-29 06:55:00|1039.8|1034.8|1040.4|1035.4|1040.5|1035.5|1039.7|1034.7|75
1609225200000|2020-12-29 07:00:00|1040.5|1035.5|1042.3|1037.3|1042.3|1037.3|1040.4|1035.4|23
1609225500000|2020-12-29 07:05:00|1042.9|1037.9|1044|1039|1044|1039|1042.7|1037.7|59
1609225800000|2020-12-29 07:10:00|1043.4|1038.4|1042.2|1037.2|1043.5|1038.5|1042.2|1037.2|24
1609226100000|2020-12-29 07:15:00|1042.4|1037.4|1042|1037|1043.1|1038.1|1042|1037|80
1609226400000|2020-12-29 07:20:00|1042.2|1037.2|1041.9|1036.9|1042.9|1037.9|1041.9|1036.9|32
1609226700000|2020-12-29 07:25:00|1041.8|1036.8|1040.2|1035.2|1041.9|1036.9|1039.9|1034.9|35
1609227000000|2020-12-29 07:30:00|1041.1|1036.1|1042.6|1037.6|1042.6|1037.6|1041.1|1036.1|47
1609227300000|2020-12-29 07:35:00|1042.5|1037.5|1042.4|1037.4|1042.7|1037.7|1041.3|1036.3|31
1609227600000|2020-12-29 07:40:00|1042.3|1037.3|1043.2|1038.2|1043.4|1038.4|1041.9|1036.9|28
1609227900000|2020-12-29 07:45:00|1043.3|1038.3|1043.3|1038.3|1043.7|1038.7|1043.1|1038.1|20
1609228200000|2020-12-29 07:50:00|1043.5|1038.5|1043.8|1038.8|1044|1039|1043.3|1038.3|43
1609228500000|2020-12-29 07:55:00|1043.7|1038.7|1044.1|1039.1|1044.4|1039.4|1043.7|1038.7|20
1609228800000|2020-12-29 08:00:00|1044|1039|1044.2|1039.2|1045.9|1040.9|1043.8|1038.8|112
1609229100000|2020-12-29 08:05:00|1044.3|1039.3|1045.5|1040.5|1046|1041|1043.8|1038.8|87
1609229400000|2020-12-29 08:10:00|1045.6|1040.6|1045.1|1040.1|1045.7|1040.7|1044.8|1039.8|36
1609229700000|2020-12-29 08:15:00|1045.3|1040.3|1044.5|1039.5|1045.6|1040.6|1044.3|1039.3|24
1609230000000|2020-12-29 08:20:00|1044.4|1039.4|1043.9|1038.9|1044.4|1039.4|1043.8|1038.8|25
1609230300000|2020-12-29 08:25:00|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|16
1609230600000|2020-12-29 08:30:00|1043.8|1038.8|1043|1038|1043.8|1038.8|1042.1|1037.1|37
1609230900000|2020-12-29 08:35:00|1042.8|1037.8|1042.6|1037.6|1043.3|1038.3|1042.6|1037.6|16
1609231200000|2020-12-29 08:40:00|1042.5|1037.5|1043.3|1038.3|1043.3|1038.3|1042.3|1037.3|12
1609231500000|2020-12-29 08:45:00|1043|1038|1042.2|1037.2|1043.2|1038.2|1041.8|1036.8|50
1609231800000|2020-12-29 08:50:00|1042.1|1037.1|1041.4|1036.4|1042.2|1037.2|1041.1|1036.1|31
1609232100000|2020-12-29 08:55:00|1041.3|1036.3|1039.7|1034.7|1041.8|1036.8|1039.7|1034.7|86
1609232400000|2020-12-29 09:00:00|1039.8|1034.8|1038.9|1033.9|1040|1035|1038.9|1033.9|92
1609232700000|2020-12-29 09:05:00|1039.4|1034.4|1040.5|1035.5|1041.1|1036.1|1039.2|1034.2|82
1609233000000|2020-12-29 09:10:00|1040.6|1035.6|1040.8|1035.8|1041.4|1036.4|1040.4|1035.4|45
1609233300000|2020-12-29 09:15:00|1040.9|1035.9|1041|1036|1041.2|1036.2|1040.4|1035.4|30
1609233600000|2020-12-29 09:20:00|1041.1|1036.1|1042.7|1037.7|1043.4|1038.4|1041|1036|62
1609233900000|2020-12-29 09:25:00|1042.8|1037.8|1042.1|1037.1|1042.9|1037.9|1041.7|1036.7|46
1609234200000|2020-12-29 09:30:00|1042|1037|1043.8|1038.8|1044.1|1039.1|1042|1037|65
1609234500000|2020-12-29 09:35:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.1|1038.1|52
1609234800000|2020-12-29 09:40:00|1043.6|1038.6|1043|1038|1043.6|1038.6|1043|1038|31
1609235100000|2020-12-29 09:45:00|1042.7|1037.7|1044|1039|1044|1039|1042.3|1037.3|41
1609235400000|2020-12-29 09:50:00|1043.7|1038.7|1044.2|1039.2|1044.3|1039.3|1043.6|1038.6|42
1609235700000|2020-12-29 09:55:00|1044.1|1039.1|1044.7|1039.7|1045.2|1040.2|1044.1|1039.1|38
1609236000000|2020-12-29 10:00:00|1044.8|1039.8|1045.3|1040.3|1045.4|1040.4|1043.7|1038.7|100
1609236300000|2020-12-29 10:05:00|1045.4|1040.4|1044.8|1039.8|1045.5|1040.5|1044.5|1039.5|40
1609236600000|2020-12-29 10:10:00|1044.9|1039.9|1046|1041|1046.1|1041.1|1044.9|1039.9|42
1609236900000|2020-12-29 10:15:00|1045.7|1040.7|1044.7|1039.7|1046.1|1041.1|1044.7|1039.7|36
1609237200000|2020-12-29 10:20:00|1044.4|1039.4|1044.6|1039.6|1044.8|1039.8|1044.3|1039.3|19
1609237500000|2020-12-29 10:25:00|1044.5|1039.5|1044.6|1039.6|1045.2|1040.2|1044.1|1039.1|80
1609237800000|2020-12-29 10:30:00|1044.5|1039.5|1044.8|1039.8|1045.8|1040.8|1044|1039|144
1609238100000|2020-12-29 10:35:00|1044.9|1039.9|1044.8|1039.8|1045.5|1040.5|1044.7|1039.7|49
1609238400000|2020-12-29 10:40:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.7|1039.7|34
1609238700000|2020-12-29 10:45:00|1045.3|1040.3|1044.2|1039.2|1045.5|1040.5|1044.2|1039.2|29
1609239000000|2020-12-29 10:50:00|1044.3|1039.3|1044.3|1039.3|1044.5|1039.5|1044.1|1039.1|31
1609239300000|2020-12-29 10:55:00|1044.1|1039.1|1044|1039|1044.2|1039.2|1043.7|1038.7|27
1609239600000|2020-12-29 11:00:00|1043.9|1038.9|1044.2|1039.2|1044.8|1039.8|1043.8|1038.8|33
1609239900000|2020-12-29 11:05:00|1044.3|1039.3|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|42
1609240200000|2020-12-29 11:10:00|1044.7|1039.7|1045|1040|1045|1040|1044.3|1039.3|25
1609240500000|2020-12-29 11:15:00|1045.2|1040.2|1044.7|1039.7|1045.8|1040.8|1044.4|1039.4|80
1609240800000|2020-12-29 11:20:00|1044.6|1039.6|1043.6|1038.6|1044.7|1039.7|1043.4|1038.4|22
1609241100000|2020-12-29 11:25:00|1043.5|1038.5|1042.3|1037.3|1043.5|1038.5|1042.1|1037.1|38
1609241400000|2020-12-29 11:30:00|1042.2|1037.2|1042|1037|1042.5|1037.5|1041.6|1036.6|38
1609241700000|2020-12-29 11:35:00|1042.1|1037.1|1042.9|1037.9|1043.3|1038.3|1042.1|1037.1|34
1609242000000|2020-12-29 11:40:00|1043|1038|1042.5|1037.5|1043.2|1038.2|1042.2|1037.2|24
1609242300000|2020-12-29 11:45:00|1042.4|1037.4|1041.5|1036.5|1042.4|1037.4|1040.7|1035.7|74
1609242600000|2020-12-29 11:50:00|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041|1036|41
1609242900000|2020-12-29 11:55:00|1041.9|1036.9|1041.5|1036.5|1042.6|1037.6|1041.3|1036.3|32
1609243200000|2020-12-29 12:00:00|1041.4|1036.4|1043.4|1038.4|1043.7|1038.7|1040.6|1035.6|65
1609243500000|2020-12-29 12:05:00|1043.6|1038.6|1043.5|1038.5|1044.6|1039.6|1043.5|1038.5|50
1609243800000|2020-12-29 12:10:00|1043.6|1038.6|1043.1|1038.1|1043.7|1038.7|1043.1|1038.1|24
1609244100000|2020-12-29 12:15:00|1043.2|1038.2|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|16
1609244400000|2020-12-29 12:20:00|1042.8|1037.8|1043.1|1038.1|1044.2|1039.2|1042.8|1037.8|29
1609244700000|2020-12-29 12:25:00|1043|1038|1042.2|1037.2|1043.1|1038.1|1042|1037|42
1609245000000|2020-12-29 12:30:00|1042.1|1037.1|1043.5|1038.5|1043.5|1038.5|1042.1|1037.1|69
1609245300000|2020-12-29 12:35:00|1043.8|1038.8|1044|1039|1044.3|1039.3|1043.3|1038.3|37
1609245600000|2020-12-29 12:40:00|1044.1|1039.1|1044.4|1039.4|1044.5|1039.5|1043.9|1038.9|37
1609245900000|2020-12-29 12:45:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.1|1039.1|12
1609246200000|2020-12-29 12:50:00|1044|1039|1043.1|1038.1|1044|1039|1042.4|1037.4|21
1609246500000|2020-12-29 12:55:00|1043|1038|1043.9|1038.9|1044.1|1039.1|1042.3|1037.3|24
1609246800000|2020-12-29 13:00:00|1043.8|1038.8|1043.6|1038.6|1045.8|1040.8|1043.4|1038.4|117
1609247100000|2020-12-29 13:05:00|1043.7|1038.7|1042.9|1037.9|1043.9|1038.9|1042.6|1037.6|51
1609247400000|2020-12-29 13:10:00|1043|1038|1044.2|1039.2|1044.2|1039.2|1042.9|1037.9|74
1609247700000|2020-12-29 13:15:00|1044.3|1039.3|1045.5|1040.5|1046|1041|1043.9|1038.9|98
1609248000000|2020-12-29 13:20:00|1045.6|1040.6|1044.9|1039.9|1045.9|1040.9|1044.3|1039.3|159
1609248300000|2020-12-29 13:25:00|1045|1040|1044.3|1039.3|1045.7|1040.7|1044.3|1039.3|71
1609248600000|2020-12-29 13:30:00|1044.4|1039.4|1043.7|1038.7|1044.5|1039.5|1043.7|1038.7|94
1609248900000|2020-12-29 13:35:00|1043.6|1038.6|1041.9|1036.9|1043.8|1038.8|1041.4|1036.4|94
1609249200000|2020-12-29 13:40:00|1042|1037|1041.6|1036.6|1042.1|1037.1|1040.9|1035.9|112
1609249500000|2020-12-29 13:45:00|1041.5|1036.5|1042.3|1037.3|1042.8|1037.8|1041.3|1036.3|75
1609249800000|2020-12-29 13:50:00|1042.4|1037.4|1043.5|1038.5|1043.8|1038.8|1042.4|1037.4|53
1609250100000|2020-12-29 13:55:00|1043.6|1038.6|1042|1037|1044.4|1039.4|1042|1037|48
1609250400000|2020-12-29 14:00:00|1041.9|1036.9|1044.3|1039.3|1044.7|1039.7|1041.4|1036.4|77
1609250700000|2020-12-29 14:05:00|1044.6|1039.6|1043.5|1038.5|1044.6|1039.6|1042.4|1037.4|73
1609251000000|2020-12-29 14:10:00|1043.6|1038.6|1044.7|1039.7|1045.3|1040.3|1043.6|1038.6|71
1609251300000|2020-12-29 14:15:00|1044.9|1039.9|1045.9|1040.9|1046.6|1041.6|1044.4|1039.4|69
1609251600000|2020-12-29 14:20:00|1045.8|1040.8|1046.5|1041.5|1046.8|1041.8|1044.6|1039.6|175
1609251900000|2020-12-29 14:25:00|1046.4|1041.4|1046.3|1041.3|1047.1|1042.1|1045.7|1040.7|87
1609252200000|2020-12-29 14:30:00|1046.2|1041.2|1047.2|1042.2|1047.6|1042.6|1045.2|1040.2|243
1609252500000|2020-12-29 14:35:00|1047.1|1042.1|1048|1043|1049.1|1044.1|1046.1|1041.1|190
1609252800000|2020-12-29 14:40:00|1048.1|1043.1|1053.1|1048.1|1053.2|1048.2|1048|1043|285
1609253100000|2020-12-29 14:45:00|1053.3|1048.3|1053.6|1048.6|1057.7|1052.7|1053.1|1048.1|263
1609253400000|2020-12-29 14:50:00|1053.7|1048.7|1054.7|1049.7|1055.7|1050.7|1053.6|1048.6|202
1609253700000|2020-12-29 14:55:00|1054.6|1049.6|1051.7|1046.7|1054.7|1049.7|1049.8|1044.8|148
1609254000000|2020-12-29 15:00:00|1051.8|1046.8|1049.9|1044.9|1051.8|1046.8|1048.2|1043.2|147
1609254300000|2020-12-29 15:05:00|1049.3|1044.3|1050.2|1045.2|1050.7|1045.7|1048.5|1043.5|78
1609254600000|2020-12-29 15:10:00|1050|1045|1044.5|1039.5|1050|1045|1044.4|1039.4|199
1609254900000|2020-12-29 15:15:00|1044.4|1039.4|1048.1|1043.1|1048.1|1043.1|1043.3|1038.3|155
1609255200000|2020-12-29 15:20:00|1048|1043|1050.7|1045.7|1051.2|1046.2|1047.8|1042.8|89
1609255500000|2020-12-29 15:25:00|1050.8|1045.8|1052.1|1047.1|1052.2|1047.2|1049.5|1044.5|63
1609255800000|2020-12-29 15:30:00|1052|1047|1053.5|1048.5|1053.8|1048.8|1050.9|1045.9|203
1609256100000|2020-12-29 15:35:00|1053.6|1048.6|1055.2|1050.2|1056.6|1051.6|1053.6|1048.6|155
1609256400000|2020-12-29 15:40:00|1055.3|1050.3|1054.3|1049.3|1055.4|1050.4|1053.2|1048.2|136
1609256700000|2020-12-29 15:45:00|1054.2|1049.2|1051.1|1046.1|1054.8|1049.8|1049.5|1044.5|138
1609257000000|2020-12-29 15:50:00|1051.2|1046.2|1050.8|1045.8|1051.8|1046.8|1049.7|1044.7|121
1609257300000|2020-12-29 15:55:00|1050.9|1045.9|1053.3|1048.3|1053.4|1048.4|1049.7|1044.7|117
1609257600000|2020-12-29 16:00:00|1053.2|1048.2|1054.3|1049.3|1054.8|1049.8|1053|1048|78
1609257900000|2020-12-29 16:05:00|1054.2|1049.2|1055.4|1050.4|1055.6|1050.6|1054.1|1049.1|116
1609258200000|2020-12-29 16:10:00|1055.3|1050.3|1057.1|1052.1|1057.7|1052.7|1055|1050|111
1609258500000|2020-12-29 16:15:00|1057.2|1052.2|1055.7|1050.7|1058.2|1053.2|1055.2|1050.2|104
1609258800000|2020-12-29 16:20:00|1055.6|1050.6|1056.5|1051.5|1057.1|1052.1|1055.4|1050.4|108
1609259100000|2020-12-29 16:25:00|1056.4|1051.4|1058.1|1053.1|1058.3|1053.3|1056.4|1051.4|56
1609259400000|2020-12-29 16:30:00|1058|1053|1060.2|1055.2|1061.2|1056.2|1057.9|1052.9|123
1609259700000|2020-12-29 16:35:00|1058.6|1053.6|1069.7|1060.4|1069.7|1060.4|1058.4|1053.4|148
1609260000000|2020-12-29 16:40:00|1069.8|1060.5|1064.3|1059.3|1071.9|1063.2|1064.3|1059.3|203
1609260300000|2020-12-29 16:45:00|1064.2|1059.2|1063.5|1058.5|1065.1|1060.1|1062.3|1057.3|92
1609260600000|2020-12-29 16:50:00|1063.6|1058.6|1062.3|1057.3|1063.8|1058.8|1061.9|1056.9|68
1609260900000|2020-12-29 16:55:00|1062.4|1057.4|1061.5|1056.5|1063.6|1058.6|1061.2|1056.2|111
1609261200000|2020-12-29 17:00:00|1061.6|1056.6|1062.9|1057.9|1063.1|1058.1|1061.3|1056.3|113
1609261500000|2020-12-29 17:05:00|1062.7|1057.7|1061.8|1056.8|1063.2|1058.2|1061.4|1056.4|75
1609261800000|2020-12-29 17:10:00|1061.9|1056.9|1059.9|1054.9|1062|1057|1059.9|1054.9|92
1609262100000|2020-12-29 17:15:00|1059.8|1054.8|1059.3|1054.3|1061|1056|1059.3|1054.3|48
1609262400000|2020-12-29 17:20:00|1059.4|1054.4|1058.1|1053.1|1059.8|1054.8|1058|1053|67
1609262700000|2020-12-29 17:25:00|1058|1053|1059|1054|1059.3|1054.3|1057.9|1052.9|76
1609263000000|2020-12-29 17:30:00|1058.9|1053.9|1058.9|1053.9|1060|1055|1058.4|1053.4|109
1609263300000|2020-12-29 17:35:00|1059|1054|1059.5|1054.5|1060.1|1055.1|1058.5|1053.5|41
1609263600000|2020-12-29 17:40:00|1059.6|1054.6|1058.9|1053.9|1060.7|1055.7|1058.8|1053.8|72
1609263900000|2020-12-29 17:45:00|1059|1054|1057.5|1052.5|1059.3|1054.3|1057.4|1052.4|102
1609264200000|2020-12-29 17:50:00|1057.4|1052.4|1054.3|1049.3|1057.4|1052.4|1053.9|1048.9|73
1609264500000|2020-12-29 17:55:00|1054.4|1049.4|1055.7|1050.7|1055.9|1050.9|1053.7|1048.7|71
1609264800000|2020-12-29 18:00:00|1056|1051|1056.6|1051.6|1057.8|1052.8|1055.4|1050.4|185
1609265100000|2020-12-29 18:05:00|1056.5|1051.5|1055.3|1050.3|1056.5|1051.5|1054.2|1049.2|64
1609265400000|2020-12-29 18:10:00|1055.5|1050.5|1054.3|1049.3|1055.9|1050.9|1053.9|1048.9|37
1609265700000|2020-12-29 18:15:00|1054.2|1049.2|1053.9|1048.9|1054.4|1049.4|1053.3|1048.3|76
1609266000000|2020-12-29 18:20:00|1053.8|1048.8|1054.5|1049.5|1054.5|1049.5|1053.5|1048.5|68
1609266300000|2020-12-29 18:25:00|1054.6|1049.6|1055.4|1050.4|1055.5|1050.5|1054.4|1049.4|37
1609266600000|2020-12-29 18:30:00|1055.5|1050.5|1054.4|1049.4|1055.5|1050.5|1053.9|1048.9|39
1609266900000|2020-12-29 18:35:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.7|1048.7|28
1609267200000|2020-12-29 18:40:00|1053.8|1048.8|1053.7|1048.7|1054|1049|1053.4|1048.4|16
1609267500000|2020-12-29 18:45:00|1053.9|1048.9|1054.4|1049.4|1054.9|1049.9|1053.7|1048.7|60
1609267800000|2020-12-29 18:50:00|1054.3|1049.3|1054.4|1049.4|1054.9|1049.9|1054.3|1049.3|19
1609268100000|2020-12-29 18:55:00|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|30
1609268400000|2020-12-29 19:00:00|1054.1|1049.1|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|22
1609268700000|2020-12-29 19:05:00|1054|1049|1054.5|1049.5|1054.7|1049.7|1053.9|1048.9|31
1609269000000|2020-12-29 19:10:00|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|23
1609269300000|2020-12-29 19:15:00|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.1|1049.1|12
1609269600000|2020-12-29 19:20:00|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|5
1609269900000|2020-12-29 19:25:00|1054.7|1049.7|1055.7|1050.7|1055.9|1050.9|1054.7|1049.7|15
1609270200000|2020-12-29 19:30:00|1055.9|1050.9|1056.9|1051.9|1058.2|1053.2|1055.9|1050.9|41
1609270500000|2020-12-29 19:35:00|1057|1052|1056.9|1051.9|1057|1052|1055.9|1050.9|37
1609270800000|2020-12-29 19:40:00|1056.8|1051.8|1056.1|1051.1|1056.9|1051.9|1056|1051|13
1609271100000|2020-12-29 19:45:00|1056.2|1051.2|1056.6|1051.6|1057.4|1052.4|1056.2|1051.2|35
1609271400000|2020-12-29 19:50:00|1056.5|1051.5|1057.3|1052.3|1057.8|1052.8|1056.3|1051.3|41
1609271700000|2020-12-29 19:55:00|1057.2|1052.2|1057.7|1052.7|1057.9|1052.9|1057.2|1052.2|55
1609272000000|2020-12-29 20:00:00|1057.8|1052.8|1057.3|1052.3|1057.9|1052.9|1057|1052|54
1609272300000|2020-12-29 20:05:00|1057.4|1052.4|1057.3|1052.3|1057.8|1052.8|1057.2|1052.2|54
1609272600000|2020-12-29 20:10:00|1057.4|1052.4|1057.6|1052.6|1058|1053|1057.3|1052.3|19
1609272900000|2020-12-29 20:15:00|1057.7|1052.7|1057.9|1052.9|1058.2|1053.2|1057.4|1052.4|25
1609273200000|2020-12-29 20:20:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.5|1052.5|13
1609273500000|2020-12-29 20:25:00|1057.7|1052.7|1057.8|1052.8|1058.1|1053.1|1057.5|1052.5|11
1609273800000|2020-12-29 20:30:00|1057.9|1052.9|1057.5|1052.5|1058|1053|1057.4|1052.4|25
1609274100000|2020-12-29 20:35:00|1057.6|1052.6|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|28
1609274400000|2020-12-29 20:40:00|1057.6|1052.6|1057.8|1052.8|1058|1053|1057.4|1052.4|11
1609274700000|2020-12-29 20:45:00|1057.9|1052.9|1058.6|1053.6|1058.7|1053.7|1057.8|1052.8|23
1609275000000|2020-12-29 20:50:00|1058.7|1053.7|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|26
1609275300000|2020-12-29 20:55:00|1058.6|1053.6|1057.8|1052.8|1058.6|1053.6|1057.7|1052.7|58
1609275600000|2020-12-29 21:00:00|1057.5|1052.5|1057.8|1052.8|1058.4|1053.4|1057.5|1052.5|25
1609275900000|2020-12-29 21:05:00|1057.7|1052.7|1057.2|1052.2|1058.4|1053.4|1057|1052|34
1609276200000|2020-12-29 21:10:00|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|7
1609276500000|2020-12-29 21:15:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1609276800000|2020-12-29 21:20:00|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.4|1052.4|10
1609277100000|2020-12-29 21:25:00|1058|1053|1057.9|1052.9|1058|1053|1057.7|1052.7|12
1609277400000|2020-12-29 21:30:00|1058|1053|1057.7|1052.7|1058.1|1053.1|1057.5|1052.5|14
1609277700000|2020-12-29 21:35:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1609278000000|2020-12-29 21:40:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.4|1052.4|12
1609278300000|2020-12-29 21:45:00|1057.8|1052.8|1056.2|1051.2|1057.8|1052.8|1055.8|1050.8|21
1609278600000|2020-12-29 21:50:00|1056.1|1051.1|1058.2|1049.4|1058.4|1051.2|1055.5|1049.2|7
1609278900000|2020-12-29 21:55:00|1058.3|1049.5|1061.9|1045.5|1062.6|1050.2|1058.2|1045.5|52
1609282800000|2020-12-29 23:00:00|1062|1044|1055.5|1050.5|1063.7|1051.1|1055.5|1043.9|26
1609283100000|2020-12-29 23:05:00|1055.6|1050.6|1056.9|1051.9|1057.2|1052.2|1055.3|1050.3|59
1609283400000|2020-12-29 23:10:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|28
1609283700000|2020-12-29 23:15:00|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.7|1051.7|19
1609284000000|2020-12-29 23:20:00|1057.1|1052.1|1056.8|1051.8|1057.7|1052.7|1056.6|1051.6|20
1609284300000|2020-12-29 23:25:00|1057.1|1052.1|1056.9|1051.9|1057.4|1052.4|1056.8|1051.8|15
1609284600000|2020-12-29 23:30:00|1056.8|1051.8|1055.9|1050.9|1057|1052|1055.6|1050.6|15
1609284900000|2020-12-29 23:35:00|1056|1051|1055.8|1050.8|1056.2|1051.2|1055.7|1050.7|25
1609285200000|2020-12-29 23:40:00|1055.7|1050.7|1055.9|1050.9|1056.1|1051.1|1055.6|1050.6|10
1609285500000|2020-12-29 23:45:00|1056|1051|1056|1051|1056.2|1051.2|1055.7|1050.7|14
1609285800000|2020-12-29 23:50:00|1055.9|1050.9|1056.1|1051.1|1056.3|1051.3|1055.6|1050.6|23
1609286100000|2020-12-29 23:55:00|1055.9|1050.9|1056.1|1051.1|1056.3|1051.3|1055.8|1050.8|23
1609286400000|2020-12-30 00:00:00|1055.9|1050.9|1055.1|1050.1|1055.9|1050.9|1054.9|1049.9|54
1609286700000|2020-12-30 00:05:00|1055|1050|1055.8|1050.8|1056.1|1051.1|1054.9|1049.9|32
1609287000000|2020-12-30 00:10:00|1055.9|1050.9|1055.4|1050.4|1056.2|1051.2|1055.4|1050.4|34
1609287300000|2020-12-30 00:15:00|1055.3|1050.3|1055.9|1050.9|1056.2|1051.2|1055.3|1050.3|44
1609287600000|2020-12-30 00:20:00|1055.8|1050.8|1056.5|1051.5|1057|1052|1055.7|1050.7|50
1609287900000|2020-12-30 00:25:00|1056.4|1051.4|1057|1052|1057.1|1052.1|1056.3|1051.3|30
1609288200000|2020-12-30 00:30:00|1057.1|1052.1|1057.3|1052.3|1057.5|1052.5|1057.1|1052.1|20
1609288500000|2020-12-30 00:35:00|1057.2|1052.2|1058.7|1053.7|1059.1|1054.1|1057.1|1052.1|32
1609288800000|2020-12-30 00:40:00|1058.6|1053.6|1058|1053|1059.2|1054.2|1058|1053|36
1609289100000|2020-12-30 00:45:00|1058.1|1053.1|1059.9|1054.9|1060.4|1055.4|1057.5|1052.5|86
1609289400000|2020-12-30 00:50:00|1060.3|1055.3|1063.4|1058.4|1063.7|1058.7|1060.3|1055.3|93
1609289700000|2020-12-30 00:55:00|1063.6|1058.6|1065.2|1055.8|1065.5|1059.2|1061.6|1055.6|82
1609290000000|2020-12-30 01:00:00|1065.1|1055.7|1061.6|1056.6|1065.6|1056.9|1060.8|1053.7|268
1609290300000|2020-12-30 01:05:00|1061.5|1056.5|1063.1|1058.1|1064.3|1059.3|1060.9|1055.9|129
1609290600000|2020-12-30 01:10:00|1063|1058|1064.8|1059.8|1066.3|1060.2|1063|1057|153
1609290900000|2020-12-30 01:15:00|1064.7|1059.7|1063.8|1058.8|1065.2|1060.2|1063.6|1058.6|109
1609291200000|2020-12-30 01:20:00|1064.1|1059.1|1065.2|1060.2|1065.5|1060.5|1063.9|1058.9|126
1609291500000|2020-12-30 01:25:00|1065|1060|1064.5|1059.5|1065.2|1060.2|1064.3|1059.3|83
1609291800000|2020-12-30 01:30:00|1064.4|1059.4|1065.4|1060.4|1065.7|1060.7|1064.3|1059.3|108
1609292100000|2020-12-30 01:35:00|1065.3|1060.3|1067.4|1062.4|1067.5|1062.5|1064.9|1059.9|128
1609292400000|2020-12-30 01:40:00|1067|1062|1066.7|1061.7|1067.8|1062.8|1066.3|1061.3|110
1609292700000|2020-12-30 01:45:00|1066.8|1061.8|1067|1062|1067.4|1062.4|1066.4|1061.4|130
1609293000000|2020-12-30 01:50:00|1066.9|1061.9|1067.5|1062.5|1067.7|1062.7|1066.6|1061.6|65
1609293300000|2020-12-30 01:55:00|1067.4|1062.4|1066.7|1061.7|1067.5|1062.5|1066.5|1061.5|106
1609293600000|2020-12-30 02:00:00|1066.8|1061.8|1066.9|1061.9|1067.5|1062.5|1066.7|1061.7|93
1609293900000|2020-12-30 02:05:00|1067.2|1062.2|1068.1|1063.1|1068.1|1063.1|1067|1062|49
1609294200000|2020-12-30 02:10:00|1068.2|1063.2|1067.5|1062.5|1068.3|1063.3|1067.1|1062.1|56
1609294500000|2020-12-30 02:15:00|1067.6|1062.6|1068.5|1063.5|1068.7|1063.7|1067.5|1062.5|71
1609294800000|2020-12-30 02:20:00|1068.6|1063.6|1067.8|1062.8|1068.7|1063.7|1067|1062|46
1609295100000|2020-12-30 02:25:00|1067.9|1062.9|1067.6|1062.6|1068.1|1063.1|1067.5|1062.5|36
1609295400000|2020-12-30 02:30:00|1067.7|1062.7|1067.3|1062.3|1068.6|1063.6|1067.1|1062.1|67
1609295700000|2020-12-30 02:35:00|1067.4|1062.4|1067.2|1062.2|1067.5|1062.5|1066.6|1061.6|68
1609296000000|2020-12-30 02:40:00|1067.3|1062.3|1066.1|1061.1|1067.3|1062.3|1065.8|1060.8|77
1609296300000|2020-12-30 02:45:00|1065.9|1060.9|1066.3|1061.3|1066.8|1061.8|1065.6|1060.6|75
1609296600000|2020-12-30 02:50:00|1066.4|1061.4|1066.8|1061.8|1066.9|1061.9|1065.9|1060.9|65
1609296900000|2020-12-30 02:55:00|1067|1062|1066.6|1061.6|1067.3|1062.3|1066.3|1061.3|57
1609297200000|2020-12-30 03:00:00|1066.7|1061.7|1066.8|1061.8|1067.7|1062.7|1066.6|1061.6|73
1609297500000|2020-12-30 03:05:00|1066.6|1061.6|1067.1|1062.1|1067.6|1062.6|1066.6|1061.6|79
1609297800000|2020-12-30 03:10:00|1067.2|1062.2|1066.2|1061.2|1067.6|1062.6|1065.9|1060.9|71
1609298100000|2020-12-30 03:15:00|1066.3|1061.3|1066.1|1061.1|1066.5|1061.5|1065.9|1060.9|37
1609298400000|2020-12-30 03:20:00|1066.7|1061.7|1066.3|1061.3|1067.1|1062.1|1066|1061|65
1609298700000|2020-12-30 03:25:00|1066.4|1061.4|1065.8|1060.8|1066.6|1061.6|1065.4|1060.4|81
1609299000000|2020-12-30 03:30:00|1065.9|1060.9|1064.5|1059.5|1065.9|1060.9|1064.5|1059.5|89
1609299300000|2020-12-30 03:35:00|1064.4|1059.4|1065|1060|1065.1|1060.1|1064.4|1059.4|36
1609299600000|2020-12-30 03:40:00|1064.9|1059.9|1065.2|1060.2|1065.3|1060.3|1064.5|1059.5|39
1609299900000|2020-12-30 03:45:00|1065.1|1060.1|1064.2|1059.2|1065.2|1060.2|1064.1|1059.1|36
1609300200000|2020-12-30 03:50:00|1064.1|1059.1|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|27
1609300500000|2020-12-30 03:55:00|1064.6|1059.6|1064.7|1059.7|1065.1|1060.1|1064.4|1059.4|79
1609300800000|2020-12-30 04:00:00|1064.8|1059.8|1064.8|1059.8|1065.2|1060.2|1064.6|1059.6|50
1609301100000|2020-12-30 04:05:00|1064.9|1059.9|1065.3|1060.3|1065.5|1060.5|1064.8|1059.8|25
1609301400000|2020-12-30 04:10:00|1065.4|1060.4|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|37
1609301700000|2020-12-30 04:15:00|1065.8|1060.8|1065.8|1060.8|1066|1061|1065.6|1060.6|19
1609302000000|2020-12-30 04:20:00|1065.9|1060.9|1065.2|1060.2|1066|1061|1064.9|1059.9|29
1609302300000|2020-12-30 04:25:00|1065.5|1060.5|1065|1060|1065.8|1060.8|1064.6|1059.6|47
1609302600000|2020-12-30 04:30:00|1065.1|1060.1|1065.6|1060.6|1065.6|1060.6|1065|1060|20
1609302900000|2020-12-30 04:35:00|1065.7|1060.7|1065.2|1060.2|1065.8|1060.8|1065.1|1060.1|25
1609303200000|2020-12-30 04:40:00|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|18
1609303500000|2020-12-30 04:45:00|1065.4|1060.4|1066|1061|1066|1061|1065.3|1060.3|16
1609303800000|2020-12-30 04:50:00|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.4|1060.4|29
1609304100000|2020-12-30 04:55:00|1065.7|1060.7|1065.2|1060.2|1065.8|1060.8|1065.1|1060.1|25
1609304400000|2020-12-30 05:00:00|1065.1|1060.1|1065.8|1060.8|1065.9|1060.9|1064.8|1059.8|31
1609304700000|2020-12-30 05:05:00|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.6|1060.6|18
1609305000000|2020-12-30 05:10:00|1066.1|1061.1|1066.1|1061.1|1066.3|1061.3|1065.9|1060.9|26
1609305300000|2020-12-30 05:15:00|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|25
1609305600000|2020-12-30 05:20:00|1065.9|1060.9|1064.8|1059.8|1066|1061|1064.8|1059.8|19
1609305900000|2020-12-30 05:25:00|1064.7|1059.7|1064.9|1059.9|1065.1|1060.1|1064.2|1059.2|33
1609306200000|2020-12-30 05:30:00|1065|1060|1063.6|1058.6|1065.3|1060.3|1063.5|1058.5|115
1609306500000|2020-12-30 05:35:00|1063.7|1058.7|1063.5|1058.5|1064.2|1059.2|1063.4|1058.4|96
1609306800000|2020-12-30 05:40:00|1063.6|1058.6|1061.2|1056.2|1063.7|1058.7|1060.4|1055.4|95
1609307100000|2020-12-30 05:45:00|1061.3|1056.3|1061|1056|1061.5|1056.5|1060.9|1055.9|44
1609307400000|2020-12-30 05:50:00|1061.1|1056.1|1062.4|1057.4|1062.7|1057.7|1061|1056|66
1609307700000|2020-12-30 05:55:00|1062.6|1057.6|1061.4|1056.4|1062.8|1057.8|1060.8|1055.8|108
1609308000000|2020-12-30 06:00:00|1061.6|1056.6|1061.3|1056.3|1061.9|1056.9|1061|1056|110
1609308300000|2020-12-30 06:05:00|1061.2|1056.2|1061.6|1056.6|1061.8|1056.8|1061|1056|110
1609308600000|2020-12-30 06:10:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1060.9|1055.9|93
1609308900000|2020-12-30 06:15:00|1061.8|1056.8|1059.1|1054.1|1061.8|1056.8|1059.1|1054.1|59
1609309200000|2020-12-30 06:20:00|1059.2|1054.2|1059|1054|1059.6|1054.6|1058.8|1053.8|56
1609309500000|2020-12-30 06:25:00|1059.1|1054.1|1059.6|1054.6|1060.3|1055.3|1059.1|1054.1|55
1609309800000|2020-12-30 06:30:00|1059.4|1054.4|1061.5|1056.5|1061.7|1056.7|1059.3|1054.3|58
1609310100000|2020-12-30 06:35:00|1061.6|1056.6|1062.3|1057.3|1062.4|1057.4|1061.5|1056.5|51
1609310400000|2020-12-30 06:40:00|1062.4|1057.4|1064|1059|1064|1059|1062.3|1057.3|52
1609310700000|2020-12-30 06:45:00|1064.1|1059.1|1063.6|1058.6|1064.6|1059.6|1063.5|1058.5|46
1609311000000|2020-12-30 06:50:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.3|1058.3|49
1609311300000|2020-12-30 06:55:00|1063.6|1058.6|1063.3|1058.3|1064.5|1059.5|1062.1|1057.1|58
1609311600000|2020-12-30 07:00:00|1063.2|1058.2|1065.5|1060.5|1065.5|1060.5|1062.1|1057.1|56
1609311900000|2020-12-30 07:05:00|1065.4|1060.4|1064.3|1059.3|1065.5|1060.5|1063.5|1058.5|29
1609312200000|2020-12-30 07:10:00|1064.6|1059.6|1063.5|1058.5|1064.7|1059.7|1063.5|1058.5|29
1609312500000|2020-12-30 07:15:00|1063.3|1058.3|1063.8|1058.8|1065.1|1060.1|1063.3|1058.3|70
1609312800000|2020-12-30 07:20:00|1063.9|1058.9|1063.1|1058.1|1063.9|1058.9|1062.8|1057.8|71
1609313100000|2020-12-30 07:25:00|1063|1058|1064|1059|1064|1059|1062.3|1057.3|63
1609313400000|2020-12-30 07:30:00|1064.2|1059.2|1063.7|1058.7|1064.9|1059.9|1062.8|1057.8|113
1609313700000|2020-12-30 07:35:00|1063.8|1058.8|1063.5|1058.5|1063.9|1058.9|1063|1058|61
1609314000000|2020-12-30 07:40:00|1063.7|1058.7|1062.8|1057.8|1064.2|1059.2|1062.4|1057.4|69
1609314300000|2020-12-30 07:45:00|1062.7|1057.7|1061.9|1056.9|1063.1|1058.1|1061.6|1056.6|53
1609314600000|2020-12-30 07:50:00|1061.8|1056.8|1061.1|1056.1|1062.4|1057.4|1061.1|1056.1|57
1609314900000|2020-12-30 07:55:00|1061.6|1056.6|1062|1057|1062.2|1057.2|1061.5|1056.5|54
1609315200000|2020-12-30 08:00:00|1062.1|1057.1|1063|1058|1063.4|1058.4|1061.8|1056.8|102
1609315500000|2020-12-30 08:05:00|1062.9|1057.9|1062.4|1057.4|1064.3|1059.3|1062.4|1057.4|109
1609315800000|2020-12-30 08:10:00|1062.3|1057.3|1064.5|1059.5|1064.8|1059.8|1061.8|1056.8|120
1609316100000|2020-12-30 08:15:00|1064.4|1059.4|1063.7|1058.7|1064.5|1059.5|1063.2|1058.2|80
1609316400000|2020-12-30 08:20:00|1063.6|1058.6|1062|1057|1063.9|1058.9|1061.1|1056.1|92
1609316700000|2020-12-30 08:25:00|1062.1|1057.1|1061.6|1056.6|1063.7|1058.7|1061.4|1056.4|90
1609317000000|2020-12-30 08:30:00|1061.7|1056.7|1060.7|1055.7|1062.1|1057.1|1060.5|1055.5|74
1609317300000|2020-12-30 08:35:00|1060.6|1055.6|1062.2|1057.2|1063.2|1058.2|1060.6|1055.6|84
1609317600000|2020-12-30 08:40:00|1062.1|1057.1|1061.7|1056.7|1062.3|1057.3|1060.6|1055.6|66
1609317900000|2020-12-30 08:45:00|1061.6|1056.6|1062.3|1057.3|1062.9|1057.9|1061.2|1056.2|80
1609318200000|2020-12-30 08:50:00|1062.4|1057.4|1059.8|1054.8|1062.7|1057.7|1059.7|1054.7|75
1609318500000|2020-12-30 08:55:00|1059.9|1054.9|1062|1057|1062|1057|1059.8|1054.8|69
1609318800000|2020-12-30 09:00:00|1061.7|1056.7|1062.7|1057.7|1063.1|1058.1|1061.3|1056.3|82
1609319100000|2020-12-30 09:05:00|1062.6|1057.6|1065.9|1060.9|1066|1061|1062.2|1057.2|126
1609319400000|2020-12-30 09:10:00|1066|1061|1064|1059|1066.1|1061.1|1064|1059|71
1609319700000|2020-12-30 09:15:00|1063.9|1058.9|1064.5|1059.5|1064.8|1059.8|1063.8|1058.8|91
1609320000000|2020-12-30 09:20:00|1064.3|1059.3|1063.8|1058.8|1064.7|1059.7|1063.8|1058.8|56
1609320300000|2020-12-30 09:25:00|1063.9|1058.9|1064.5|1059.5|1065.1|1060.1|1063.8|1058.8|67
1609320600000|2020-12-30 09:30:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064|1059|74
1609320900000|2020-12-30 09:35:00|1064.1|1059.1|1063.8|1058.8|1064.4|1059.4|1062.3|1057.3|123
1609321200000|2020-12-30 09:40:00|1063.7|1058.7|1063.8|1058.8|1064.1|1059.1|1063|1058|100
1609321500000|2020-12-30 09:45:00|1063.7|1058.7|1063.9|1058.9|1064.8|1059.8|1063|1058|95
1609321800000|2020-12-30 09:50:00|1064|1059|1062.6|1057.6|1064|1059|1062.1|1057.1|69
1609322100000|2020-12-30 09:55:00|1062.5|1057.5|1061.7|1056.7|1062.5|1057.5|1061.2|1056.2|44
1609322400000|2020-12-30 10:00:00|1061.6|1056.6|1062.9|1057.9|1063.8|1058.8|1061.6|1056.6|49
1609322700000|2020-12-30 10:05:00|1062.8|1057.8|1063.8|1058.8|1063.9|1058.9|1062.7|1057.7|63
1609323000000|2020-12-30 10:10:00|1063.7|1058.7|1064.5|1059.5|1064.6|1059.6|1063.6|1058.6|82
1609323300000|2020-12-30 10:15:00|1064.4|1059.4|1063.7|1058.7|1064.4|1059.4|1063.7|1058.7|38
1609323600000|2020-12-30 10:20:00|1063.8|1058.8|1063.4|1058.4|1064|1059|1063.4|1058.4|47
1609323900000|2020-12-30 10:25:00|1063.5|1058.5|1064|1059|1064.7|1059.7|1063.5|1058.5|48
1609324200000|2020-12-30 10:30:00|1064.1|1059.1|1064.1|1059.1|1065|1060|1063.8|1058.8|89
1609324500000|2020-12-30 10:35:00|1064|1059|1065|1060|1065.1|1060.1|1064|1059|28
1609324800000|2020-12-30 10:40:00|1064.9|1059.9|1063.8|1058.8|1065.1|1060.1|1063.6|1058.6|50
1609325100000|2020-12-30 10:45:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1062.9|1057.9|57
1609325400000|2020-12-30 10:50:00|1063.7|1058.7|1064.8|1059.8|1064.8|1059.8|1063.4|1058.4|43
1609325700000|2020-12-30 10:55:00|1064.9|1059.9|1066.3|1061.3|1067.2|1062.2|1064.6|1059.6|126
1609326000000|2020-12-30 11:00:00|1066.2|1061.2|1065.9|1060.9|1067.4|1062.4|1065.7|1060.7|98
1609326300000|2020-12-30 11:05:00|1066|1061|1065.6|1060.6|1066.4|1061.4|1064.7|1059.7|61
1609326600000|2020-12-30 11:10:00|1065.7|1060.7|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|61
1609326900000|2020-12-30 11:15:00|1065.1|1060.1|1065.5|1060.5|1066|1061|1065.1|1060.1|64
1609327200000|2020-12-30 11:20:00|1065.3|1060.3|1064.3|1059.3|1066|1061|1064.3|1059.3|80
1609327500000|2020-12-30 11:25:00|1064.1|1059.1|1065.5|1060.5|1065.8|1060.8|1064.1|1059.1|38
1609327800000|2020-12-30 11:30:00|1065.7|1060.7|1066.1|1061.1|1066.5|1061.5|1065.4|1060.4|60
1609328100000|2020-12-30 11:35:00|1065.9|1060.9|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|27
1609328400000|2020-12-30 11:40:00|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|54
1609328700000|2020-12-30 11:45:00|1066.2|1061.2|1066.6|1061.6|1067.4|1062.4|1066.1|1061.1|73
1609329000000|2020-12-30 11:50:00|1066.5|1061.5|1065.4|1060.4|1066.5|1061.5|1064.9|1059.9|64
1609329300000|2020-12-30 11:55:00|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.2|1060.2|83
1609329600000|2020-12-30 12:00:00|1065.6|1060.6|1065.7|1060.7|1066.2|1061.2|1064.6|1059.6|108
1609329900000|2020-12-30 12:05:00|1065.8|1060.8|1066.2|1061.2|1066.4|1061.4|1065.8|1060.8|78
1609330200000|2020-12-30 12:10:00|1066|1061|1065.5|1060.5|1066.5|1061.5|1065.3|1060.3|47
1609330500000|2020-12-30 12:15:00|1065.4|1060.4|1065.4|1060.4|1066.6|1061.6|1065.4|1060.4|62
1609330800000|2020-12-30 12:20:00|1065.3|1060.3|1065.8|1060.8|1066.3|1061.3|1065|1060|92
1609331100000|2020-12-30 12:25:00|1065.9|1060.9|1065.9|1060.9|1066.9|1061.9|1065.7|1060.7|60
1609331400000|2020-12-30 12:30:00|1066|1061|1065.4|1060.4|1066|1061|1064.7|1059.7|117
1609331700000|2020-12-30 12:35:00|1065.1|1060.1|1064.2|1059.2|1065.5|1060.5|1064.1|1059.1|69
1609332000000|2020-12-30 12:40:00|1064.3|1059.3|1064.9|1059.9|1065.3|1060.3|1063.9|1058.9|42
1609332300000|2020-12-30 12:45:00|1064.8|1059.8|1065.1|1060.1|1065.5|1060.5|1064.2|1059.2|41
1609332600000|2020-12-30 12:50:00|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.5|1059.5|27
1609332900000|2020-12-30 12:55:00|1065.1|1060.1|1065.4|1060.4|1065.8|1060.8|1065|1060|131
1609333200000|2020-12-30 13:00:00|1065.5|1060.5|1065.4|1060.4|1065.7|1060.7|1064.2|1059.2|133
1609333500000|2020-12-30 13:05:00|1065.5|1060.5|1064.5|1059.5|1065.6|1060.6|1062.1|1057.1|214
1609333800000|2020-12-30 13:10:00|1064.6|1059.6|1065.6|1060.6|1065.8|1060.8|1063.9|1058.9|179
1609334100000|2020-12-30 13:15:00|1065.3|1060.3|1069.7|1064.7|1070.2|1065.2|1065.2|1060.2|157
1609334400000|2020-12-30 13:20:00|1069.6|1064.6|1070.4|1065.4|1071.5|1066.5|1068.1|1063.1|189
1609334700000|2020-12-30 13:25:00|1070.2|1065.2|1068.9|1063.9|1071.6|1066.6|1068.7|1063.7|128
1609335000000|2020-12-30 13:30:00|1069.1|1064.1|1070.2|1065.2|1070.4|1065.4|1068.2|1063.2|150
1609335300000|2020-12-30 13:35:00|1070.1|1065.1|1069.2|1064.2|1070.4|1065.4|1068.4|1063.4|133
1609335600000|2020-12-30 13:40:00|1069.1|1064.1|1069.1|1064.1|1069.7|1064.7|1068.3|1063.3|108
1609335900000|2020-12-30 13:45:00|1069|1064|1069|1064|1069.8|1064.8|1068.6|1063.6|126
1609336200000|2020-12-30 13:50:00|1069.1|1064.1|1070.2|1065.2|1070.3|1065.3|1069|1064|152
1609336500000|2020-12-30 13:55:00|1070.3|1065.3|1070.2|1065.2|1072.1|1067.1|1070|1065|127
1609336800000|2020-12-30 14:00:00|1070.4|1065.4|1071.5|1066.5|1072.3|1067.3|1070.3|1065.3|189
1609337100000|2020-12-30 14:05:00|1071.3|1066.3|1070.9|1065.9|1072.3|1067.3|1070.2|1065.2|142
1609337400000|2020-12-30 14:10:00|1070.8|1065.8|1067.5|1062.5|1071.8|1066.8|1065.9|1060.9|200
1609337700000|2020-12-30 14:15:00|1067.4|1062.4|1067|1062|1068.6|1063.6|1065.5|1060.5|143
1609338000000|2020-12-30 14:20:00|1067.1|1062.1|1067.2|1062.2|1067.8|1062.8|1064.8|1059.8|132
1609338300000|2020-12-30 14:25:00|1067.1|1062.1|1066.4|1061.4|1067.2|1062.2|1065.5|1060.5|152
1609338600000|2020-12-30 14:30:00|1066.6|1061.6|1068.3|1063.3|1070.9|1065.9|1066.6|1061.6|218
1609338900000|2020-12-30 14:35:00|1068.2|1063.2|1069.8|1064.8|1070.1|1065.1|1067.1|1062.1|187
1609339200000|2020-12-30 14:40:00|1069.7|1064.7|1069.4|1064.4|1070.5|1065.5|1068.6|1063.6|149
1609339500000|2020-12-30 14:45:00|1069.3|1064.3|1071|1066|1071.2|1066.2|1069.3|1064.3|214
1609339800000|2020-12-30 14:50:00|1070.9|1065.9|1071.1|1066.1|1071.4|1066.4|1069.7|1064.7|242
1609340100000|2020-12-30 14:55:00|1071|1066|1070.6|1065.6|1071.6|1066.6|1069.6|1064.6|218
1609340400000|2020-12-30 15:00:00|1070.5|1065.5|1070.8|1065.8|1071.8|1066.8|1070.4|1065.4|167
1609340700000|2020-12-30 15:05:00|1070.9|1065.9|1071|1066|1071.6|1066.6|1070.5|1065.5|121
1609341000000|2020-12-30 15:10:00|1070.9|1065.9|1069|1064|1071.2|1066.2|1068.8|1063.8|139
1609341300000|2020-12-30 15:15:00|1068.8|1063.8|1070.4|1065.4|1070.4|1065.4|1068.3|1063.3|183
1609341600000|2020-12-30 15:20:00|1070.5|1065.5|1070.6|1065.6|1071.3|1066.3|1070.1|1065.1|140
1609341900000|2020-12-30 15:25:00|1070.7|1065.7|1071|1066|1071.4|1066.4|1070|1065|126
1609342200000|2020-12-30 15:30:00|1071.2|1066.2|1071.4|1066.4|1072|1067|1070.8|1065.8|90
1609342500000|2020-12-30 15:35:00|1071.3|1066.3|1071.5|1066.5|1072|1067|1071|1066|105
1609342800000|2020-12-30 15:40:00|1071.6|1066.6|1070.7|1065.7|1072.4|1067.4|1070.1|1065.1|131
1609343100000|2020-12-30 15:45:00|1070.8|1065.8|1072.5|1067.5|1072.7|1067.7|1070.6|1065.6|114
1609343400000|2020-12-30 15:50:00|1072.6|1067.6|1069.6|1064.6|1072.7|1067.7|1069.6|1064.6|154
1609343700000|2020-12-30 15:55:00|1069.7|1064.7|1072.1|1067.1|1072.3|1067.3|1069.3|1064.3|179
1609344000000|2020-12-30 16:00:00|1072|1067|1071.9|1066.9|1072.5|1067.5|1071.1|1066.1|130
1609344300000|2020-12-30 16:05:00|1072.1|1067.1|1073.1|1068.1|1073.1|1068.1|1071.7|1066.7|81
1609344600000|2020-12-30 16:10:00|1073|1068|1071.3|1066.3|1073.1|1068.1|1071.1|1066.1|67
1609344900000|2020-12-30 16:15:00|1071.4|1066.4|1071.9|1066.9|1072.5|1067.5|1071.3|1066.3|92
1609345200000|2020-12-30 16:20:00|1072|1067|1072.1|1067.1|1072.5|1067.5|1070.6|1065.6|67
1609345500000|2020-12-30 16:25:00|1072.2|1067.2|1070.5|1065.5|1072.6|1067.6|1070.5|1065.5|47
1609345800000|2020-12-30 16:30:00|1070.4|1065.4|1070.9|1065.9|1071.3|1066.3|1070.3|1065.3|81
1609346100000|2020-12-30 16:35:00|1071|1066|1070|1065|1072.4|1067.4|1069.9|1064.9|90
1609346400000|2020-12-30 16:40:00|1069.9|1064.9|1069.7|1064.7|1070.2|1065.2|1069.2|1064.2|107
1609346700000|2020-12-30 16:45:00|1069.6|1064.6|1070.1|1065.1|1070.6|1065.6|1068.3|1063.3|61
1609347000000|2020-12-30 16:50:00|1070.3|1065.3|1070.3|1065.3|1070.8|1065.8|1070|1065|64
1609347300000|2020-12-30 16:55:00|1070.4|1065.4|1071.7|1066.7|1071.7|1066.7|1070.3|1065.3|65
1609347600000|2020-12-30 17:00:00|1071.6|1066.6|1070.6|1065.6|1071.6|1066.6|1070.1|1065.1|28
1609347900000|2020-12-30 17:05:00|1070.5|1065.5|1070.2|1065.2|1071.4|1066.4|1070.2|1065.2|32
1609348200000|2020-12-30 17:10:00|1070.1|1065.1|1070.3|1065.3|1070.6|1065.6|1070|1065|68
1609348500000|2020-12-30 17:15:00|1070.2|1065.2|1068.7|1063.7|1070.2|1065.2|1068.1|1063.1|76
1609348800000|2020-12-30 17:20:00|1068.6|1063.6|1068.7|1063.7|1069.2|1064.2|1068.6|1063.6|50
1609349100000|2020-12-30 17:25:00|1068.6|1063.6|1069.1|1064.1|1069.3|1064.3|1067.6|1062.6|54
1609349400000|2020-12-30 17:30:00|1069.2|1064.2|1068.9|1063.9|1069.4|1064.4|1068.7|1063.7|46
1609349700000|2020-12-30 17:35:00|1069|1064|1070.3|1065.3|1070.5|1065.5|1068.9|1063.9|62
1609350000000|2020-12-30 17:40:00|1070.2|1065.2|1070.3|1065.3|1070.7|1065.7|1069.5|1064.5|53
1609350300000|2020-12-30 17:45:00|1070.4|1065.4|1069.3|1064.3|1070.4|1065.4|1069.1|1064.1|83
1609350600000|2020-12-30 17:50:00|1069.4|1064.4|1069|1064|1070.3|1065.3|1068.8|1063.8|75
1609350900000|2020-12-30 17:55:00|1068.8|1063.8|1070.4|1065.4|1070.5|1065.5|1068.8|1063.8|80
1609351200000|2020-12-30 18:00:00|1070.6|1065.6|1072.7|1067.7|1072.9|1067.9|1069.8|1064.8|258
1609351500000|2020-12-30 18:05:00|1072.8|1067.8|1070.8|1065.8|1072.8|1067.8|1070.4|1065.4|98
1609351800000|2020-12-30 18:10:00|1070.7|1065.7|1071.5|1066.5|1071.7|1066.7|1070.6|1065.6|76
1609352100000|2020-12-30 18:15:00|1071.4|1066.4|1071.6|1066.6|1072.3|1067.3|1071.2|1066.2|84
1609352400000|2020-12-30 18:20:00|1071.5|1066.5|1071.9|1066.9|1071.9|1066.9|1070.3|1065.3|49
1609352700000|2020-12-30 18:25:00|1071.8|1066.8|1072.3|1067.3|1072.6|1067.6|1071.4|1066.4|59
1609353000000|2020-12-30 18:30:00|1072.4|1067.4|1072.4|1067.4|1072.9|1067.9|1071.2|1066.2|91
1609353300000|2020-12-30 18:35:00|1072.5|1067.5|1073|1068|1073.3|1068.3|1072.4|1067.4|61
1609353600000|2020-12-30 18:40:00|1072.9|1067.9|1073.3|1068.3|1073.4|1068.4|1072.3|1067.3|24
1609353900000|2020-12-30 18:45:00|1073.2|1068.2|1073.1|1068.1|1073.6|1068.6|1073.1|1068.1|21
1609354200000|2020-12-30 18:50:00|1073.2|1068.2|1073.1|1068.1|1073.3|1068.3|1073|1068|32
1609354500000|2020-12-30 18:55:00|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073|1068|36
1609354800000|2020-12-30 19:00:00|1073.6|1068.6|1073.8|1068.8|1074.2|1069.2|1073.4|1068.4|29
1609355100000|2020-12-30 19:05:00|1073.9|1068.9|1073.7|1068.7|1074.1|1069.1|1073.7|1068.7|18
1609355400000|2020-12-30 19:10:00|1073.8|1068.8|1074.4|1069.4|1074.6|1069.6|1073.7|1068.7|21
1609355700000|2020-12-30 19:15:00|1074.5|1069.5|1074.4|1069.4|1074.6|1069.6|1074|1069|32
1609356000000|2020-12-30 19:20:00|1074.5|1069.5|1075.4|1070.4|1075.6|1070.6|1074.3|1069.3|43
1609356300000|2020-12-30 19:25:00|1075.3|1070.3|1075.1|1070.1|1075.5|1070.5|1075.1|1070.1|21
1609356600000|2020-12-30 19:30:00|1075|1070|1072.8|1067.8|1075|1070|1072.7|1067.7|37
1609356900000|2020-12-30 19:35:00|1072.9|1067.9|1073|1068|1073.6|1068.6|1072.8|1067.8|54
1609357200000|2020-12-30 19:40:00|1073.2|1068.2|1073.5|1068.5|1073.6|1068.6|1073.1|1068.1|42
1609357500000|2020-12-30 19:45:00|1073.4|1068.4|1073|1068|1073.4|1068.4|1072.8|1067.8|34
1609357800000|2020-12-30 19:50:00|1073.2|1068.2|1072.6|1067.6|1073.2|1068.2|1072.4|1067.4|46
1609358100000|2020-12-30 19:55:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.5|1067.5|70
1609358400000|2020-12-30 20:00:00|1073|1068|1072.7|1067.7|1073.1|1068.1|1072.7|1067.7|80
1609358700000|2020-12-30 20:05:00|1072.8|1067.8|1073|1068|1073.2|1068.2|1072.2|1067.2|58
1609359000000|2020-12-30 20:10:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1072.6|1067.6|41
1609359300000|2020-12-30 20:15:00|1073.1|1068.1|1073.3|1068.3|1073.5|1068.5|1073.1|1068.1|42
1609359600000|2020-12-30 20:20:00|1073.2|1068.2|1073.4|1068.4|1073.6|1068.6|1073.1|1068.1|66
1609359900000|2020-12-30 20:25:00|1073.5|1068.5|1073.3|1068.3|1074|1069|1073.1|1068.1|86
1609360200000|2020-12-30 20:30:00|1073.4|1068.4|1073.7|1068.7|1073.8|1068.8|1073.3|1068.3|38
1609360500000|2020-12-30 20:35:00|1073.8|1068.8|1074.7|1069.7|1075|1070|1073.8|1068.8|38
1609360800000|2020-12-30 20:40:00|1074.6|1069.6|1074.4|1069.4|1075|1070|1074.2|1069.2|49
1609361100000|2020-12-30 20:45:00|1074.2|1069.2|1074.7|1069.7|1074.9|1069.9|1073.9|1068.9|53
1609361400000|2020-12-30 20:50:00|1074.9|1069.9|1074.8|1069.8|1075.3|1070.3|1074.5|1069.5|65
1609361700000|2020-12-30 20:55:00|1074.7|1069.7|1074.5|1069.5|1074.8|1069.8|1073.6|1068.6|130
1609362000000|2020-12-30 21:00:00|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1073.7|1068.7|72
1609362300000|2020-12-30 21:05:00|1074.7|1069.7|1074.9|1069.9|1075.2|1070.2|1074.7|1069.7|47
1609362600000|2020-12-30 21:10:00|1075|1070|1074.7|1069.7|1075|1070|1074.3|1069.3|41
1609362900000|2020-12-30 21:15:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|19
1609363200000|2020-12-30 21:20:00|1074.9|1069.9|1074.7|1069.7|1075|1070|1074.3|1069.3|20
1609363500000|2020-12-30 21:25:00|1074.8|1069.8|1073.8|1068.8|1074.9|1069.9|1073.5|1068.5|18
1609363800000|2020-12-30 21:30:00|1073.7|1068.7|1074.3|1069.3|1074.5|1069.5|1073.7|1068.7|35
1609364100000|2020-12-30 21:35:00|1074.4|1069.4|1074.1|1069.1|1074.7|1069.7|1074.1|1069.1|59
1609364400000|2020-12-30 21:40:00|1074.2|1069.2|1074.5|1069.5|1074.6|1069.6|1074|1069|50
1609364700000|2020-12-30 21:45:00|1074.6|1069.6|1076.2|1068|1076.4|1069.6|1073.9|1067.8|82
1609365000000|2020-12-30 21:50:00|1076.1|1067.8|1076.6|1068.5|1076.7|1068.6|1075.8|1067.5|56
1609365300000|2020-12-30 21:55:00|1076.5|1068.4|1080.9|1065.9|1080.9|1070.4|1075.4|1065.5|73
1609369200000|2020-12-30 23:00:00|1081.6|1063.6|1076.9|1068.8|1083.4|1070.3|1075.3|1062.6|34
1609369500000|2020-12-30 23:05:00|1076.6|1068.6|1074.8|1069.8|1077|1070.7|1074.3|1068|54
1609369800000|2020-12-30 23:10:00|1076.3|1068.2|1078.2|1069.8|1078.2|1071.2|1074.8|1068.2|42
1609370100000|2020-12-30 23:15:00|1078.1|1069.7|1073.9|1068.9|1078.1|1071.3|1073.9|1068.9|75
1609370400000|2020-12-30 23:20:00|1073.8|1068.8|1074.8|1069.8|1075.3|1070.3|1073.8|1068.8|42
1609370700000|2020-12-30 23:25:00|1074.7|1069.7|1074.3|1069.3|1075|1070|1074.3|1069.3|15
1609371000000|2020-12-30 23:30:00|1074.2|1069.2|1073.2|1068.2|1074.3|1069.3|1072.9|1067.9|36
1609371300000|2020-12-30 23:35:00|1073.3|1068.3|1073.3|1068.3|1073.6|1068.6|1072.8|1067.8|22
1609371600000|2020-12-30 23:40:00|1073.4|1068.4|1074|1069|1074.1|1069.1|1073.3|1068.3|45
1609371900000|2020-12-30 23:45:00|1074.1|1069.1|1074.4|1069.4|1074.8|1069.8|1073.9|1068.9|20
1609372200000|2020-12-30 23:50:00|1074.6|1069.6|1073.9|1068.9|1074.6|1069.6|1073.6|1068.6|11
1609372500000|2020-12-30 23:55:00|1073.8|1068.8|1075.2|1070.2|1075.4|1070.4|1073.7|1068.7|16
1609372800000|2020-12-31 00:00:00|1074.9|1069.9|1073.8|1068.8|1074.9|1069.9|1073.4|1068.4|25
1609373100000|2020-12-31 00:05:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|20
1609373400000|2020-12-31 00:10:00|1074|1069|1075.2|1070.2|1075.2|1070.2|1073.9|1068.9|30
1609373700000|2020-12-31 00:15:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|4
1609374000000|2020-12-31 00:20:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.5|1069.5|24
1609374300000|2020-12-31 00:25:00|1074.6|1069.6|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|17
1609374600000|2020-12-31 00:30:00|1074.9|1069.9|1075|1070|1075.3|1070.3|1074.8|1069.8|25
1609374900000|2020-12-31 00:35:00|1074.9|1069.9|1074.7|1069.7|1075.2|1070.2|1074.7|1069.7|45
1609375200000|2020-12-31 00:40:00|1074.6|1069.6|1074.6|1069.6|1075|1070|1074.4|1069.4|35
1609375500000|2020-12-31 00:45:00|1074.5|1069.5|1075|1070|1075.4|1070.4|1074.5|1069.5|33
1609375800000|2020-12-31 00:50:00|1075.1|1070.1|1075.7|1070.7|1075.7|1070.7|1075|1070|27
1609376100000|2020-12-31 00:55:00|1075.5|1070.5|1076.3|1071.3|1076.3|1071.3|1075|1070|25
1609376400000|2020-12-31 01:00:00|1076.4|1071.4|1074.8|1069.8|1077.1|1072.1|1074|1068.4|132
1609376700000|2020-12-31 01:05:00|1074.7|1069.7|1077.1|1069.1|1078.1|1071.6|1074.7|1068.9|152
1609377000000|2020-12-31 01:10:00|1075.6|1070.6|1074.9|1069.9|1076.1|1070.6|1074.3|1068|116
1609377300000|2020-12-31 01:15:00|1074.8|1069.8|1074.5|1069.5|1075.5|1070.5|1072.8|1067.8|104
1609377600000|2020-12-31 01:20:00|1074.4|1069.4|1074.9|1069.9|1075.1|1070.1|1074.1|1069.1|59
1609377900000|2020-12-31 01:25:00|1074.7|1069.7|1074.3|1069.3|1075|1070|1074|1069|44
1609378200000|2020-12-31 01:30:00|1074.2|1069.2|1073.8|1068.8|1074.4|1069.4|1073.6|1068.6|99
1609378500000|2020-12-31 01:35:00|1073.9|1068.9|1074.2|1069.2|1074.5|1069.5|1073.6|1068.6|108
1609378800000|2020-12-31 01:40:00|1074|1069|1074.7|1069.7|1075.1|1070.1|1073.9|1068.9|97
1609379100000|2020-12-31 01:45:00|1074.8|1069.8|1074.8|1069.8|1075.4|1070.4|1074.5|1069.5|84
1609379400000|2020-12-31 01:50:00|1074.7|1069.7|1074.7|1069.7|1075.4|1070.4|1073.1|1068.1|92
1609379700000|2020-12-31 01:55:00|1074.8|1069.8|1074.1|1069.1|1075.1|1070.1|1071.5|1066.5|74
1609380000000|2020-12-31 02:00:00|1074|1069|1075|1070|1075.1|1070.1|1073.8|1068.8|54
1609380300000|2020-12-31 02:05:00|1075.1|1070.1|1076.2|1071.2|1076.5|1071.5|1075.1|1070.1|60
1609380600000|2020-12-31 02:10:00|1076.3|1071.3|1075.1|1070.1|1076.5|1071.5|1074.8|1069.8|65
1609380900000|2020-12-31 02:15:00|1075|1070|1074.1|1069.1|1075.1|1070.1|1074|1069|25
1609381200000|2020-12-31 02:20:00|1074|1069|1073.5|1068.5|1074.2|1069.2|1073.4|1068.4|12
1609381500000|2020-12-31 02:25:00|1073.4|1068.4|1071.3|1066.3|1073.5|1068.5|1070.7|1065.7|55
1609381800000|2020-12-31 02:30:00|1071.5|1066.5|1072.2|1067.2|1072.8|1067.8|1071.5|1066.5|47
1609382100000|2020-12-31 02:35:00|1072|1067|1072|1067|1072.8|1067.8|1071.4|1066.4|61
1609382400000|2020-12-31 02:40:00|1072.1|1067.1|1070.1|1065.1|1072.2|1067.2|1069.6|1064.6|55
1609382700000|2020-12-31 02:45:00|1070|1065|1068.3|1063.3|1070.4|1065.4|1067.9|1062.9|128
1609383000000|2020-12-31 02:50:00|1068.2|1063.2|1068.5|1063.5|1069.2|1064.2|1067.6|1062.6|130
1609383300000|2020-12-31 02:55:00|1068.6|1063.6|1070.4|1065.4|1070.6|1065.6|1068.6|1063.6|87
1609383600000|2020-12-31 03:00:00|1070.5|1065.5|1070.9|1065.9|1071.3|1066.3|1070.2|1065.2|78
1609383900000|2020-12-31 03:05:00|1071|1066|1069.6|1064.6|1071.2|1066.2|1069.5|1064.5|77
1609384200000|2020-12-31 03:10:00|1069.5|1064.5|1067.6|1062.6|1070.1|1065.1|1067.6|1062.6|105
1609384500000|2020-12-31 03:15:00|1068.1|1063.1|1069.2|1064.2|1069.5|1064.5|1067.9|1062.9|80
1609384800000|2020-12-31 03:20:00|1069.1|1064.1|1066.2|1061.2|1069.1|1064.1|1065.6|1060.6|71
1609385100000|2020-12-31 03:25:00|1066.4|1061.4|1067.6|1062.6|1067.6|1062.6|1066.1|1061.1|51
1609385400000|2020-12-31 03:30:00|1067.4|1062.4|1067.6|1062.6|1067.8|1062.8|1066.3|1061.3|39
1609385700000|2020-12-31 03:35:00|1067.7|1062.7|1066.5|1061.5|1067.7|1062.7|1066.4|1061.4|38
1609386000000|2020-12-31 03:40:00|1066.6|1061.6|1065.8|1060.8|1066.7|1061.7|1065.8|1060.8|42
1609386300000|2020-12-31 03:45:00|1065.7|1060.7|1066.2|1061.2|1066.5|1061.5|1065.7|1060.7|44
1609386600000|2020-12-31 03:50:00|1066.9|1061.9|1067.6|1062.6|1067.7|1062.7|1066.6|1061.6|23
1609386900000|2020-12-31 03:55:00|1067.8|1062.8|1066.9|1061.9|1067.9|1062.9|1066.4|1061.4|70
1609387200000|2020-12-31 04:00:00|1066.8|1061.8|1067.4|1062.4|1067.6|1062.6|1066.3|1061.3|23
1609387500000|2020-12-31 04:05:00|1067.5|1062.5|1067.9|1062.9|1068.2|1063.2|1067.5|1062.5|21
1609387800000|2020-12-31 04:10:00|1067.8|1062.8|1067.9|1062.9|1068.1|1063.1|1067.3|1062.3|75
1609388100000|2020-12-31 04:15:00|1067.8|1062.8|1068|1063|1068.7|1063.7|1067.8|1062.8|41
1609388400000|2020-12-31 04:20:00|1068.1|1063.1|1067.8|1062.8|1068.4|1063.4|1067.8|1062.8|36
1609388700000|2020-12-31 04:25:00|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.2|1062.2|38
1609389000000|2020-12-31 04:30:00|1067.7|1062.7|1066.2|1061.2|1067.7|1062.7|1066.2|1061.2|39
1609389300000|2020-12-31 04:35:00|1066.3|1061.3|1066.7|1061.7|1067.3|1062.3|1066.3|1061.3|23
1609389600000|2020-12-31 04:40:00|1066.8|1061.8|1066.9|1061.9|1067.2|1062.2|1066.7|1061.7|14
1609389900000|2020-12-31 04:45:00|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.4|1061.4|34
1609390200000|2020-12-31 04:50:00|1066.8|1061.8|1066.4|1061.4|1066.8|1061.8|1066.3|1061.3|48
1609390500000|2020-12-31 04:55:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|22
1609390800000|2020-12-31 05:00:00|1066.7|1061.7|1066.5|1061.5|1066.9|1061.9|1066.3|1061.3|36
1609391100000|2020-12-31 05:05:00|1066.6|1061.6|1065.8|1060.8|1066.9|1061.9|1065.6|1060.6|31
1609391400000|2020-12-31 05:10:00|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1064.6|1059.6|40
1609391700000|2020-12-31 05:15:00|1066|1061|1066.9|1061.9|1067.1|1062.1|1066|1061|25
1609392000000|2020-12-31 05:20:00|1067|1062|1067.4|1062.4|1067.5|1062.5|1066.8|1061.8|20
1609392300000|2020-12-31 05:25:00|1067.3|1062.3|1067.1|1062.1|1067.7|1062.7|1067.1|1062.1|14
1609392600000|2020-12-31 05:30:00|1067.2|1062.2|1067.3|1062.3|1067.5|1062.5|1066.3|1061.3|65
1609392900000|2020-12-31 05:35:00|1067.2|1062.2|1067.7|1062.7|1067.9|1062.9|1067.1|1062.1|39
1609393200000|2020-12-31 05:40:00|1067.4|1062.4|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|83
1609393500000|2020-12-31 05:45:00|1067.5|1062.5|1067.1|1062.1|1067.6|1062.6|1066.9|1061.9|46
1609393800000|2020-12-31 05:50:00|1067|1062|1067.2|1062.2|1067.3|1062.3|1066.8|1061.8|40
1609394100000|2020-12-31 05:55:00|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1066.8|1061.8|42
1609394400000|2020-12-31 06:00:00|1067|1062|1067.1|1062.1|1067.2|1062.2|1066.7|1061.7|73
1609394700000|2020-12-31 06:05:00|1067|1062|1068.8|1063.8|1068.8|1063.8|1067|1062|49
1609395000000|2020-12-31 06:10:00|1069.2|1064.2|1068.2|1063.2|1069.2|1064.2|1067.8|1062.8|79
1609395300000|2020-12-31 06:15:00|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.1|1062.1|96
1609395600000|2020-12-31 06:20:00|1067.6|1062.6|1067.5|1062.5|1067.7|1062.7|1067.1|1062.1|53
1609395900000|2020-12-31 06:25:00|1067.6|1062.6|1067.8|1062.8|1068.1|1063.1|1067.4|1062.4|48
1609396200000|2020-12-31 06:30:00|1067.7|1062.7|1067.8|1062.8|1068.2|1063.2|1067.1|1062.1|36
1609396500000|2020-12-31 06:35:00|1067.7|1062.7|1067.4|1062.4|1068.2|1063.2|1067.3|1062.3|65
1609396800000|2020-12-31 06:40:00|1067.5|1062.5|1067.6|1062.6|1068.3|1063.3|1067.5|1062.5|66
1609397100000|2020-12-31 06:45:00|1067.7|1062.7|1067.2|1062.2|1068.1|1063.1|1066.4|1061.4|84
1609397400000|2020-12-31 06:50:00|1067.3|1062.3|1065.5|1060.5|1067.4|1062.4|1065.2|1060.2|62
1609397700000|2020-12-31 06:55:00|1065.6|1060.6|1066.9|1061.9|1067|1062|1065.1|1060.1|61
1609398000000|2020-12-31 07:00:00|1066.8|1061.8|1067.9|1062.9|1067.9|1062.9|1066.4|1061.4|43
1609398300000|2020-12-31 07:05:00|1067.8|1062.8|1068.5|1063.5|1069|1064|1067.6|1062.6|90
1609398600000|2020-12-31 07:10:00|1068.4|1063.4|1067|1062|1068.7|1063.7|1066.8|1061.8|59
1609398900000|2020-12-31 07:15:00|1067.8|1062.8|1068.6|1063.6|1068.7|1063.7|1067.8|1062.8|40
1609399200000|2020-12-31 07:20:00|1068.5|1063.5|1068.8|1063.8|1069|1064|1068.4|1063.4|46
1609399500000|2020-12-31 07:25:00|1068.7|1063.7|1068.8|1063.8|1069.1|1064.1|1068.6|1063.6|39
1609399800000|2020-12-31 07:30:00|1068.7|1063.7|1068.5|1063.5|1068.9|1063.9|1068.3|1063.3|58
1609400100000|2020-12-31 07:35:00|1068.7|1063.7|1068.8|1063.8|1069.3|1064.3|1068.6|1063.6|74
1609400400000|2020-12-31 07:40:00|1068.7|1063.7|1070.2|1065.2|1070.4|1065.4|1068.7|1063.7|66
1609400700000|2020-12-31 07:45:00|1070.3|1065.3|1069.9|1064.9|1070.3|1065.3|1069.2|1064.2|40
1609401000000|2020-12-31 07:50:00|1070|1065|1070.3|1065.3|1070.3|1065.3|1069.3|1064.3|39
1609401300000|2020-12-31 07:55:00|1070.4|1065.4|1070.1|1065.1|1070.6|1065.6|1069.9|1064.9|33
1609401600000|2020-12-31 08:00:00|1070|1065|1071.6|1066.6|1072.5|1067.5|1069.7|1064.7|120
1609401900000|2020-12-31 08:05:00|1071.7|1066.7|1071.6|1066.6|1072.1|1067.1|1071.3|1066.3|54
1609402200000|2020-12-31 08:10:00|1071.7|1066.7|1071.4|1066.4|1071.8|1066.8|1071.3|1066.3|58
1609402500000|2020-12-31 08:15:00|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.4|1066.4|30
1609402800000|2020-12-31 08:20:00|1071.9|1066.9|1072.8|1067.8|1072.8|1067.8|1071.6|1066.6|28
1609403100000|2020-12-31 08:25:00|1073.1|1068.1|1074.6|1069.6|1074.9|1069.9|1073.1|1068.1|34
1609403400000|2020-12-31 08:30:00|1074.7|1069.7|1075.3|1070.3|1075.5|1070.5|1074.1|1069.1|34
1609403700000|2020-12-31 08:35:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.4|1069.4|48
1609404000000|2020-12-31 08:40:00|1074.3|1069.3|1074.5|1069.5|1074.8|1069.8|1073.8|1068.8|63
1609404300000|2020-12-31 08:45:00|1074.3|1069.3|1074.4|1069.4|1074.8|1069.8|1073.8|1068.8|46
1609404600000|2020-12-31 08:50:00|1074.5|1069.5|1075|1070|1075.5|1070.5|1074.5|1069.5|23
1609404900000|2020-12-31 08:55:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1074.6|1069.6|43
1609405200000|2020-12-31 09:00:00|1075.1|1070.1|1075.7|1070.7|1075.9|1070.9|1075|1070|35
1609405500000|2020-12-31 09:05:00|1075.6|1070.6|1077.5|1072.5|1077.6|1072.6|1075.4|1070.4|37
1609405800000|2020-12-31 09:10:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1076.9|1071.9|57
1609406100000|2020-12-31 09:15:00|1077.3|1072.3|1077.2|1072.2|1077.7|1072.7|1077|1072|30
1609406400000|2020-12-31 09:20:00|1077.1|1072.1|1075.6|1070.6|1077.2|1072.2|1075.6|1070.6|21
1609406700000|2020-12-31 09:25:00|1075.4|1070.4|1076.5|1071.5|1076.9|1071.9|1075.3|1070.3|28
1609407000000|2020-12-31 09:30:00|1076.3|1071.3|1076.6|1071.6|1077.5|1072.5|1076.2|1071.2|29
1609407300000|2020-12-31 09:35:00|1076.7|1071.7|1077|1072|1077|1072|1076.4|1071.4|25
1609407600000|2020-12-31 09:40:00|1077.1|1072.1|1077|1072|1077.3|1072.3|1076.6|1071.6|35
1609407900000|2020-12-31 09:45:00|1077.2|1072.2|1080.5|1075.5|1081|1076|1076.2|1071.2|51
1609408200000|2020-12-31 09:50:00|1080.3|1075.3|1078.7|1073.7|1080.7|1075.7|1078.3|1073.3|42
1609408500000|2020-12-31 09:55:00|1078.9|1073.9|1080.1|1075.1|1080.2|1075.2|1078.8|1073.8|48
1609408800000|2020-12-31 10:00:00|1080.2|1075.2|1080.5|1075.5|1081|1076|1080|1075|24
1609409100000|2020-12-31 10:05:00|1080|1075|1080|1075|1080.5|1075.5|1080|1075|14
1609409400000|2020-12-31 10:10:00|1080.1|1075.1|1080.1|1075.1|1080.3|1075.3|1079.5|1074.5|27
1609409700000|2020-12-31 10:15:00|1080|1075|1082.6|1077.6|1083|1078|1080|1075|48
1609410000000|2020-12-31 10:20:00|1082.5|1077.5|1082.1|1077.1|1082.6|1077.6|1081|1076|40
1609410300000|2020-12-31 10:25:00|1082.2|1077.2|1081.9|1076.9|1082.3|1077.3|1081.7|1076.7|14
1609410600000|2020-12-31 10:30:00|1081.7|1076.7|1082.9|1077.9|1083.3|1078.3|1081.7|1076.7|32
1609410900000|2020-12-31 10:35:00|1083|1078|1083.1|1078.1|1083.3|1078.3|1083|1078|24
1609411200000|2020-12-31 10:40:00|1083|1078|1081.1|1076.1|1083.6|1078.6|1080.7|1075.7|60
1609411500000|2020-12-31 10:45:00|1081.2|1076.2|1082.3|1077.3|1082.3|1077.3|1080.9|1075.9|41
1609411800000|2020-12-31 10:50:00|1082.6|1077.6|1082.1|1077.1|1083.2|1078.2|1082.1|1077.1|36
1609412100000|2020-12-31 10:55:00|1082.2|1077.2|1082.9|1077.9|1083|1078|1082.1|1077.1|41
1609412400000|2020-12-31 11:00:00|1083|1078|1086.1|1081.1|1086.1|1081.1|1082.8|1077.8|38
1609412700000|2020-12-31 11:05:00|1086|1081|1085.1|1080.1|1086|1081|1084.6|1079.6|51
1609413000000|2020-12-31 11:10:00|1085|1080|1084.3|1079.3|1085.5|1080.5|1083.1|1078.1|38
1609413300000|2020-12-31 11:15:00|1084.2|1079.2|1084.4|1079.4|1084.6|1079.6|1083.8|1078.8|35
1609413600000|2020-12-31 11:20:00|1084.5|1079.5|1084.9|1079.9|1085.1|1080.1|1084.4|1079.4|33
1609413900000|2020-12-31 11:25:00|1084.8|1079.8|1086.4|1081.4|1086.4|1081.4|1084.3|1079.3|66
1609414200000|2020-12-31 11:30:00|1086.2|1081.2|1085.1|1080.1|1086.4|1081.4|1084.8|1079.8|38
1609414500000|2020-12-31 11:35:00|1085.2|1080.2|1084.4|1079.4|1085.4|1080.4|1083.8|1078.8|40
1609414800000|2020-12-31 11:40:00|1084.3|1079.3|1085.2|1080.2|1085.4|1080.4|1083.9|1078.9|43
1609415100000|2020-12-31 11:45:00|1085.1|1080.1|1084.8|1079.8|1085.3|1080.3|1084.4|1079.4|34
1609415400000|2020-12-31 11:50:00|1084.6|1079.6|1084.4|1079.4|1084.9|1079.9|1083.9|1078.9|31
1609415700000|2020-12-31 11:55:00|1084.3|1079.3|1083.7|1078.7|1084.5|1079.5|1083.7|1078.7|33
1609416000000|2020-12-31 12:00:00|1083.8|1078.8|1080.9|1075.9|1084|1079|1080.9|1075.9|59
1609416300000|2020-12-31 12:05:00|1081|1076|1081.6|1076.6|1081.9|1076.9|1081|1076|38
1609416600000|2020-12-31 12:10:00|1081.7|1076.7|1083|1078|1083|1078|1081.5|1076.5|32
1609416900000|2020-12-31 12:15:00|1082.9|1077.9|1082|1077|1083.5|1078.5|1081.8|1076.8|41
1609417200000|2020-12-31 12:20:00|1082.1|1077.1|1082|1077|1083|1078|1081.9|1076.9|35
1609417500000|2020-12-31 12:25:00|1081.7|1076.7|1082.1|1077.1|1082.6|1077.6|1081.7|1076.7|34
1609417800000|2020-12-31 12:30:00|1082|1077|1081.9|1076.9|1082.2|1077.2|1081.3|1076.3|49
1609418100000|2020-12-31 12:35:00|1082|1077|1083|1078|1083|1078|1082|1077|23
1609418400000|2020-12-31 12:40:00|1082.9|1077.9|1082.8|1077.8|1083|1078|1082.4|1077.4|34
1609418700000|2020-12-31 12:45:00|1082.7|1077.7|1081.7|1076.7|1083|1078|1081.2|1076.2|44
1609419000000|2020-12-31 12:50:00|1081.9|1076.9|1080.4|1075.4|1082.1|1077.1|1080.4|1075.4|49
1609419300000|2020-12-31 12:55:00|1080.5|1075.5|1080.2|1075.2|1081.7|1076.7|1080|1075|36
1609419600000|2020-12-31 13:00:00|1080|1075|1078.4|1073.4|1080|1075|1077.5|1072.5|78
1609419900000|2020-12-31 13:05:00|1078.2|1073.2|1080.6|1075.6|1080.9|1075.9|1078|1073|50
1609420200000|2020-12-31 13:10:00|1080.8|1075.8|1078.6|1073.6|1081.3|1076.3|1078.1|1073.1|64
1609420500000|2020-12-31 13:15:00|1078.7|1073.7|1082|1077|1082.5|1077.5|1078.5|1073.5|124
1609420800000|2020-12-31 13:20:00|1082.2|1077.2|1076.9|1071.9|1082.9|1077.9|1076.9|1071.9|108
1609421100000|2020-12-31 13:25:00|1076.5|1071.5|1076.1|1071.1|1076.9|1071.9|1070.2|1065.2|108
1609421400000|2020-12-31 13:30:00|1076.2|1071.2|1073.7|1068.7|1077.7|1072.7|1072.3|1067.3|120
1609421700000|2020-12-31 13:35:00|1073|1068|1072.1|1067.1|1073.5|1068.5|1069.8|1064.8|118
1609422000000|2020-12-31 13:40:00|1072|1067|1073.8|1068.8|1074.3|1069.3|1071.4|1066.4|81
1609422300000|2020-12-31 13:45:00|1074.5|1069.5|1073.2|1068.2|1075.8|1070.8|1073|1068|77
1609422600000|2020-12-31 13:50:00|1073.3|1068.3|1075.1|1070.1|1076.1|1071.1|1073.1|1068.1|64
1609422900000|2020-12-31 13:55:00|1075|1070|1076.2|1071.2|1076.6|1071.6|1074.4|1069.4|110
1609423200000|2020-12-31 14:00:00|1076.4|1071.4|1079.1|1074.1|1079.3|1074.3|1076.2|1071.2|87
1609423500000|2020-12-31 14:05:00|1079|1074|1080.1|1075.1|1080.5|1075.5|1079|1074|61
1609423800000|2020-12-31 14:10:00|1080.2|1075.2|1081|1076|1081.5|1076.5|1080.2|1075.2|67
1609424100000|2020-12-31 14:15:00|1080.8|1075.8|1079.2|1074.2|1081.6|1076.6|1079.2|1074.2|78
1609424400000|2020-12-31 14:20:00|1079|1074|1079.7|1074.7|1080.9|1075.9|1078.7|1073.7|72
1609424700000|2020-12-31 14:25:00|1079.6|1074.6|1076.4|1071.4|1080.6|1075.6|1076.4|1071.4|95
1609425000000|2020-12-31 14:30:00|1076.3|1071.3|1077.5|1072.5|1078.3|1073.3|1073.6|1068.6|154
1609425300000|2020-12-31 14:35:00|1077.8|1072.8|1079.6|1074.6|1079.8|1074.8|1077.4|1072.4|124
1609425600000|2020-12-31 14:40:00|1079.4|1074.4|1079.2|1074.2|1080.8|1075.8|1079|1074|117
1609425900000|2020-12-31 14:45:00|1078.5|1073.5|1078.8|1073.8|1079.8|1074.8|1077.3|1072.3|105
1609426200000|2020-12-31 14:50:00|1078.9|1073.9|1076.4|1071.4|1079.3|1074.3|1076.4|1071.4|116
1609426500000|2020-12-31 14:55:00|1076.6|1071.6|1071.9|1066.9|1077.4|1072.4|1070.3|1065.3|127
1609426800000|2020-12-31 15:00:00|1071.8|1066.8|1075.9|1070.9|1076.7|1071.7|1070.7|1065.7|123
1609427100000|2020-12-31 15:05:00|1075.6|1070.6|1076.8|1071.8|1077.4|1072.4|1075.1|1070.1|91
1609427400000|2020-12-31 15:10:00|1076.9|1071.9|1074.7|1069.7|1077.3|1072.3|1074.7|1069.7|87
1609427700000|2020-12-31 15:15:00|1074.9|1069.9|1075.3|1070.3|1075.6|1070.6|1073.7|1068.7|95
1609428000000|2020-12-31 15:20:00|1075.4|1070.4|1077.4|1072.4|1077.7|1072.7|1075.3|1070.3|86
1609428300000|2020-12-31 15:25:00|1077.6|1072.6|1078.1|1073.1|1078.4|1073.4|1077.5|1072.5|69
1609428600000|2020-12-31 15:30:00|1078.2|1073.2|1078.4|1073.4|1079.5|1074.5|1078.2|1073.2|122
1609428900000|2020-12-31 15:35:00|1078.5|1073.5|1080.2|1075.2|1080.6|1075.6|1078.5|1073.5|88
1609429200000|2020-12-31 15:40:00|1080.4|1075.4|1077.8|1072.8|1080.9|1075.9|1077.6|1072.6|112
1609429500000|2020-12-31 15:45:00|1078|1073|1073.7|1068.7|1079|1074|1073.7|1068.7|97
1609429800000|2020-12-31 15:50:00|1073.9|1068.9|1075.5|1070.5|1076.7|1071.7|1073.7|1068.7|96
1609430100000|2020-12-31 15:55:00|1075.4|1070.4|1075.7|1070.7|1076.3|1071.3|1074.8|1069.8|99
1609430400000|2020-12-31 16:00:00|1075.8|1070.8|1077.3|1072.3|1077.4|1072.4|1074.8|1069.8|79
1609430700000|2020-12-31 16:05:00|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1076.2|1071.2|64
1609431000000|2020-12-31 16:10:00|1077.1|1072.1|1076|1071|1077.2|1072.2|1075.1|1070.1|91
1609431300000|2020-12-31 16:15:00|1076.3|1071.3|1078.5|1073.5|1078.7|1073.7|1075.7|1070.7|53
1609431600000|2020-12-31 16:20:00|1078.3|1073.3|1077.9|1072.9|1079.1|1074.1|1077.7|1072.7|133
1609431900000|2020-12-31 16:25:00|1078.1|1073.1|1078.5|1073.5|1078.6|1073.6|1076.7|1071.7|72
1609432200000|2020-12-31 16:30:00|1078.2|1073.2|1077.9|1072.9|1078.8|1073.8|1077.2|1072.2|69
1609432500000|2020-12-31 16:35:00|1078.1|1073.1|1077.6|1072.6|1079|1074|1077.4|1072.4|54
1609432800000|2020-12-31 16:40:00|1077.7|1072.7|1076|1071|1078.9|1073.9|1076|1071|104
1609433100000|2020-12-31 16:45:00|1075.7|1070.7|1075|1070|1076.4|1071.4|1075|1070|61
1609433400000|2020-12-31 16:50:00|1074.8|1069.8|1074.2|1069.2|1075.2|1070.2|1073.9|1068.9|33
1609433700000|2020-12-31 16:55:00|1074.7|1069.7|1075.7|1070.7|1076.4|1071.4|1073.8|1068.8|51
1609434000000|2020-12-31 17:00:00|1076.1|1071.1|1075.5|1070.5|1076.1|1071.1|1074.8|1069.8|49
1609434300000|2020-12-31 17:05:00|1075.2|1070.2|1075.3|1070.3|1075.6|1070.6|1074.5|1069.5|49
1609434600000|2020-12-31 17:10:00|1075.2|1070.2|1074.7|1069.7|1075.2|1070.2|1073.9|1068.9|34
1609434900000|2020-12-31 17:15:00|1074.8|1069.8|1074.5|1069.5|1075.4|1070.4|1074.4|1069.4|46
1609435200000|2020-12-31 17:20:00|1074.4|1069.4|1075.3|1070.3|1075.7|1070.7|1074.3|1069.3|58
1609435500000|2020-12-31 17:25:00|1075.4|1070.4|1075.2|1070.2|1076.6|1071.6|1075.2|1070.2|36
1609435800000|2020-12-31 17:30:00|1075|1070|1073|1068|1075|1070|1072.9|1067.9|55
1609436100000|2020-12-31 17:35:00|1073.1|1068.1|1073.4|1068.4|1073.7|1068.7|1072.9|1067.9|49
1609436400000|2020-12-31 17:40:00|1073.1|1068.1|1072.6|1067.6|1073.3|1068.3|1072.6|1067.6|23
1609436700000|2020-12-31 17:45:00|1072.5|1067.5|1072.3|1067.3|1073.2|1068.2|1072.3|1067.3|33
1609437000000|2020-12-31 17:50:00|1072.4|1067.4|1072.4|1067.4|1073.1|1068.1|1072|1067|50
1609437300000|2020-12-31 17:55:00|1072.2|1067.2|1073|1068|1073.8|1068.8|1072|1067|59
1609437600000|2020-12-31 18:00:00|1072.9|1067.9|1073.2|1068.2|1074.7|1069.7|1072.3|1067.3|152
1609437900000|2020-12-31 18:05:00|1073.1|1068.1|1072.8|1067.8|1074|1069|1072.5|1067.5|70
1609438200000|2020-12-31 18:10:00|1072.9|1067.9|1071.9|1066.9|1072.9|1067.9|1070.9|1065.9|70
1609438500000|2020-12-31 18:15:00|1071.8|1066.8|1071|1066|1071.8|1066.8|1070.3|1065.3|56
1609438800000|2020-12-31 18:20:00|1070.9|1065.9|1070.7|1065.7|1071.5|1066.5|1070.7|1065.7|38
1609439100000|2020-12-31 18:25:00|1070.6|1065.6|1071.7|1066.7|1071.7|1066.7|1070.2|1065.2|35
1609439400000|2020-12-31 18:30:00|1071.8|1066.8|1072.7|1067.7|1073.3|1068.3|1071.3|1066.3|26
1609439700000|2020-12-31 18:35:00|1072.1|1067.1|1072.5|1067.5|1072.6|1067.6|1072.1|1067.1|28
1609440000000|2020-12-31 18:40:00|1072.4|1067.4|1072.2|1067.2|1072.5|1067.5|1072.1|1067.1|14
1609440300000|2020-12-31 18:45:00|1072|1067|1070.9|1065.9|1072|1067|1070.9|1065.9|27
1609440600000|2020-12-31 18:50:00|1070.8|1065.8|1071.5|1066.5|1071.6|1066.6|1070.6|1065.6|26
1609440900000|2020-12-31 18:55:00|1071.4|1066.4|1071.2|1066.2|1071.5|1066.5|1070.9|1065.9|30
1609441200000|2020-12-31 19:00:00|1071.1|1066.1|1072.3|1067.3|1072.4|1067.4|1070.9|1065.9|43
1609441500000|2020-12-31 19:05:00|1072.4|1067.4|1073|1068|1073|1068|1072.3|1067.3|12
1609441800000|2020-12-31 19:10:00|1072.9|1067.9|1073.4|1068.4|1073.4|1068.4|1072.5|1067.5|26
1609442100000|2020-12-31 19:15:00|1073.3|1068.3|1073.3|1068.3|1073.6|1068.6|1072.6|1067.6|42
1609442400000|2020-12-31 19:20:00|1073.4|1068.4|1073.1|1068.1|1073.6|1068.6|1072.9|1067.9|23
1609442700000|2020-12-31 19:25:00|1073.2|1068.2|1073.8|1068.8|1073.8|1068.8|1073|1068|38
1609443000000|2020-12-31 19:30:00|1073.9|1068.9|1072.7|1067.7|1073.9|1068.9|1072.5|1067.5|31
1609443300000|2020-12-31 19:35:00|1072.8|1067.8|1073.4|1068.4|1073.5|1068.5|1072.6|1067.6|14
1609443600000|2020-12-31 19:40:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1073.1|1068.1|10
1609443900000|2020-12-31 19:45:00|1073.2|1068.2|1072.4|1067.4|1073.2|1068.2|1072.3|1067.3|20
1609444200000|2020-12-31 19:50:00|1072.3|1067.3|1071.8|1066.8|1072.4|1067.4|1071.3|1066.3|31
1609444500000|2020-12-31 19:55:00|1071.9|1066.9|1071.7|1066.7|1072.5|1067.5|1071.7|1066.7|23
1609444800000|2020-12-31 20:00:00|1071.6|1066.6|1072.4|1067.4|1072.4|1067.4|1071.4|1066.4|27
1609445100000|2020-12-31 20:05:00|1072.3|1067.3|1071.6|1066.6|1072.3|1067.3|1071|1066|23
1609445400000|2020-12-31 20:10:00|1071.9|1066.9|1071.7|1066.7|1072.1|1067.1|1071.6|1066.6|15
1609445700000|2020-12-31 20:15:00|1071.8|1066.8|1072.6|1067.6|1072.6|1067.6|1071.7|1066.7|26
1609446000000|2020-12-31 20:20:00|1072.2|1067.2|1072.3|1067.3|1072.5|1067.5|1072.1|1067.1|23
1609446300000|2020-12-31 20:25:00|1072.4|1067.4|1072.4|1067.4|1072.6|1067.6|1072.3|1067.3|29
1609446600000|2020-12-31 20:30:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.3|1067.3|6
1609446900000|2020-12-31 20:35:00|1072.5|1067.5|1073.3|1068.3|1073.6|1068.6|1072.5|1067.5|18
1609447200000|2020-12-31 20:40:00|1073.1|1068.1|1073.9|1068.9|1073.9|1068.9|1073.1|1068.1|9
1609447500000|2020-12-31 20:45:00|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.8|1068.8|23
1609447800000|2020-12-31 20:50:00|1074.1|1069.1|1074.9|1069.9|1075.1|1070.1|1074.1|1069.1|20
1609448100000|2020-12-31 20:55:00|1075.6|1070.6|1075.4|1070.4|1075.9|1070.9|1075.2|1070.2|53
1609448400000|2020-12-31 21:00:00|1075.2|1070.2|1074.3|1069.3|1075.5|1070.5|1074.3|1069.3|36
1609448700000|2020-12-31 21:05:00|1074.4|1069.4|1074.1|1069.1|1074.4|1069.4|1074|1069|41
1609449000000|2020-12-31 21:10:00|1074|1069|1073.9|1068.9|1074.2|1069.2|1073.5|1068.5|27
1609449300000|2020-12-31 21:15:00|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.7|1068.7|11
1609449600000|2020-12-31 21:20:00|1073.7|1068.7|1073.3|1068.3|1073.7|1068.7|1073.3|1068.3|3
1609449900000|2020-12-31 21:25:00|1073.2|1068.2|1073|1068|1073.3|1068.3|1072.7|1067.7|9
1609450200000|2020-12-31 21:30:00|1073.2|1068.2|1071.8|1066.8|1073.4|1068.4|1071.8|1066.8|53
1609450500000|2020-12-31 21:35:00|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072|1067|12
1609450800000|2020-12-31 21:40:00|1072.2|1067.2|1073|1068|1073|1068|1072.2|1067.2|10
1609451100000|2020-12-31 21:45:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.5|1067.5|19
1609451400000|2020-12-31 21:50:00|1072.8|1067.8|1079.4|1062.4|1079.4|1068.3|1072.8|1062.3|8
1609451700000|2020-12-31 21:55:00|1079.2|1062.5|1080.9|1062.9|1080.9|1063.3|1078.9|1060.9|32
1609714800000|2021-01-03 23:00:00|1084.1|1074.8|1083.3|1074.8|1085.1|1076.7|1081|1072.3|220
1609715100000|2021-01-03 23:05:00|1083.2|1074.7|1087|1079|1087.4|1080.7|1082.5|1074.1|231
1609715400000|2021-01-03 23:10:00|1087.3|1079.2|1084.4|1079.4|1087.4|1080.9|1083.8|1077.6|120
1609715700000|2021-01-03 23:15:00|1085.9|1077.6|1084.3|1079.3|1085.9|1079.9|1082.9|1077.1|89
1609716000000|2021-01-03 23:20:00|1084.2|1079.2|1083.1|1078.1|1084.7|1079.7|1082.9|1077.9|44
1609716300000|2021-01-03 23:25:00|1083.4|1078.4|1084.2|1079.2|1084.4|1079.4|1082.6|1077.6|94
1609716600000|2021-01-03 23:30:00|1084|1079|1085.2|1080.2|1085.4|1080.4|1084|1079|92
1609716900000|2021-01-03 23:35:00|1085.3|1080.3|1084.8|1079.8|1085.4|1080.4|1084.4|1079.4|79
1609717200000|2021-01-03 23:40:00|1084.9|1079.9|1087.6|1082.6|1088.4|1083.4|1084.9|1079.9|84
1609717500000|2021-01-03 23:45:00|1087.5|1082.5|1085.6|1080.6|1088.3|1083.3|1084.1|1079.1|61
1609717800000|2021-01-03 23:50:00|1086|1081|1085.5|1080.5|1086.4|1081.4|1085|1080|77
1609718100000|2021-01-03 23:55:00|1085.9|1080.9|1085.2|1080.2|1087.2|1082.2|1085|1080|88
1609718400000|2021-01-04 00:00:00|1085.3|1080.3|1082.8|1077.8|1085.4|1080.4|1082.8|1077.8|109
1609718700000|2021-01-04 00:05:00|1083.3|1078.3|1083.4|1078.4|1083.7|1078.7|1083.1|1078.1|73
1609719000000|2021-01-04 00:10:00|1083.5|1078.5|1083.7|1078.7|1085.3|1080.3|1083.1|1078.1|83
1609719300000|2021-01-04 00:15:00|1083.8|1078.8|1079.6|1074.6|1083.8|1078.8|1079.5|1074.5|71
1609719600000|2021-01-04 00:20:00|1080|1075|1083.3|1078.3|1084.3|1079.3|1080|1075|62
1609719900000|2021-01-04 00:25:00|1083.4|1078.4|1081.4|1076.4|1083.4|1078.4|1080.9|1075.9|67
1609720200000|2021-01-04 00:30:00|1081.2|1076.2|1080.7|1075.7|1081.8|1076.8|1080.1|1075.1|68
1609720500000|2021-01-04 00:35:00|1080.8|1075.8|1080.4|1075.4|1081.1|1076.1|1079.3|1074.3|102
1609720800000|2021-01-04 00:40:00|1080.1|1075.1|1078.7|1073.7|1080.6|1075.6|1078.3|1073.3|58
1609721100000|2021-01-04 00:45:00|1080.1|1072|1079.2|1074.2|1080.4|1074.4|1077.4|1071.7|71
1609721400000|2021-01-04 00:50:00|1079.1|1074.1|1079.4|1074.4|1079.8|1074.8|1077.2|1070.6|63
1609721700000|2021-01-04 00:55:00|1079.5|1074.5|1081.3|1073.1|1082.6|1075.1|1079.1|1072.9|156
1609722000000|2021-01-04 01:00:00|1081.4|1073.2|1084.3|1079.3|1085|1079.7|1081.3|1073.2|348
1609722300000|2021-01-04 01:05:00|1084.4|1079.4|1084.9|1079.9|1086|1081|1083.6|1078.6|176
1609722600000|2021-01-04 01:10:00|1085|1080|1083.7|1078.7|1085.2|1080.2|1082.3|1077.3|106
1609722900000|2021-01-04 01:15:00|1083.6|1078.6|1080.2|1075.2|1083.6|1078.6|1079.5|1074.5|118
1609723200000|2021-01-04 01:20:00|1080.4|1075.4|1078.5|1073.5|1081.4|1076.4|1076.9|1070.6|120
1609723500000|2021-01-04 01:25:00|1078.6|1073.6|1080.1|1075.1|1080.1|1075.1|1078.6|1073.6|83
1609723800000|2021-01-04 01:30:00|1080.2|1075.2|1079.2|1074.2|1080.4|1075.4|1079|1074|95
1609724100000|2021-01-04 01:35:00|1079.1|1074.1|1083|1078|1083.2|1078.2|1079.1|1074.1|109
1609724400000|2021-01-04 01:40:00|1083.2|1078.2|1082.3|1077.3|1084.2|1079.2|1082.2|1077.2|148
1609724700000|2021-01-04 01:45:00|1082.5|1077.5|1082.1|1077.1|1082.6|1077.6|1080.7|1075.7|142
1609725000000|2021-01-04 01:50:00|1082.2|1077.2|1083.1|1078.1|1084|1079|1082.2|1077.2|110
1609725300000|2021-01-04 01:55:00|1083.2|1078.2|1082.3|1077.3|1083.6|1078.6|1081.8|1076.8|65
1609725600000|2021-01-04 02:00:00|1082.4|1077.4|1081.7|1076.7|1082.9|1077.9|1081.4|1076.4|123
1609725900000|2021-01-04 02:05:00|1081.8|1076.8|1084.4|1079.4|1084.9|1079.9|1081.6|1076.6|172
1609726200000|2021-01-04 02:10:00|1084.5|1079.5|1086.7|1081.7|1087|1082|1084.3|1079.3|109
1609726500000|2021-01-04 02:15:00|1086.6|1081.6|1085.4|1080.4|1086.6|1081.6|1085.2|1080.2|50
1609726800000|2021-01-04 02:20:00|1085.2|1080.2|1086.5|1081.5|1086.6|1081.6|1084.7|1079.7|52
1609727100000|2021-01-04 02:25:00|1087.2|1082.2|1088.5|1083.5|1089.3|1084.3|1087.2|1082.2|91
1609727400000|2021-01-04 02:30:00|1088.6|1083.6|1089.3|1084.3|1089.3|1084.3|1088.5|1083.5|50
1609727700000|2021-01-04 02:35:00|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1088.7|1083.7|39
1609728000000|2021-01-04 02:40:00|1089.5|1084.5|1090|1085|1090.3|1085.3|1088.8|1083.8|37
1609728300000|2021-01-04 02:45:00|1090.1|1085.1|1091.6|1086.6|1092.3|1087.3|1090.1|1085.1|92
1609728600000|2021-01-04 02:50:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091|1086|49
1609728900000|2021-01-04 02:55:00|1092.2|1087.2|1092.6|1087.6|1092.7|1087.7|1091.4|1086.4|39
1609729200000|2021-01-04 03:00:00|1092.8|1087.8|1095.3|1090.3|1095.3|1090.3|1092.8|1087.8|33
1609729500000|2021-01-04 03:05:00|1095.1|1090.1|1095.6|1090.6|1096.2|1091.2|1094.4|1089.4|94
1609729800000|2021-01-04 03:10:00|1095.7|1090.7|1095.1|1090.1|1095.7|1090.7|1094.7|1089.7|52
1609730100000|2021-01-04 03:15:00|1095.3|1090.3|1096.4|1091.4|1096.4|1091.4|1095.2|1090.2|32
1609730400000|2021-01-04 03:20:00|1096.5|1091.5|1095.6|1090.6|1096.6|1091.6|1095.1|1090.1|60
1609730700000|2021-01-04 03:25:00|1095.5|1090.5|1095.4|1090.4|1096.3|1091.3|1095.4|1090.4|44
1609731000000|2021-01-04 03:30:00|1095.5|1090.5|1094.3|1089.3|1095.5|1090.5|1093.5|1088.5|42
1609731300000|2021-01-04 03:35:00|1094.4|1089.4|1095.6|1090.6|1095.6|1090.6|1094|1089|34
1609731600000|2021-01-04 03:40:00|1095.8|1090.8|1096.2|1091.2|1096.2|1091.2|1095.6|1090.6|29
1609731900000|2021-01-04 03:45:00|1096|1091|1095.5|1090.5|1096.1|1091.1|1095.4|1090.4|16
1609732200000|2021-01-04 03:50:00|1095.6|1090.6|1096.1|1091.1|1096.1|1091.1|1095.6|1090.6|29
1609732500000|2021-01-04 03:55:00|1096.2|1091.2|1097.7|1092.7|1097.7|1092.7|1096.1|1091.1|27
1609732800000|2021-01-04 04:00:00|1097.8|1092.8|1101.6|1096.6|1103.6|1098.6|1097.5|1092.5|96
1609733100000|2021-01-04 04:05:00|1101.7|1096.7|1098.2|1093.2|1101.7|1096.7|1096.9|1091.9|53
1609733400000|2021-01-04 04:10:00|1097.4|1092.4|1098|1093|1098.1|1093.1|1097|1092|37
1609733700000|2021-01-04 04:15:00|1097.7|1092.7|1095.7|1090.7|1097.7|1092.7|1095.3|1090.3|28
1609734000000|2021-01-04 04:20:00|1095.8|1090.8|1094.2|1089.2|1095.9|1090.9|1094|1089|36
1609734300000|2021-01-04 04:25:00|1094.1|1089.1|1094.8|1089.8|1095.3|1090.3|1094|1089|25
1609734600000|2021-01-04 04:30:00|1094.9|1089.9|1093.8|1088.8|1095|1090|1093.7|1088.7|42
1609734900000|2021-01-04 04:35:00|1093.7|1088.7|1092.9|1087.9|1094.1|1089.1|1092.7|1087.7|27
1609735200000|2021-01-04 04:40:00|1093.1|1088.1|1093.3|1088.3|1094.3|1089.3|1091.9|1086.9|57
1609735500000|2021-01-04 04:45:00|1093.4|1088.4|1094.1|1089.1|1094.2|1089.2|1092.1|1087.1|57
1609735800000|2021-01-04 04:50:00|1094.2|1089.2|1094.3|1089.3|1094.5|1089.5|1093.6|1088.6|38
1609736100000|2021-01-04 04:55:00|1094.2|1089.2|1095.1|1090.1|1095.1|1090.1|1094.2|1089.2|23
1609736400000|2021-01-04 05:00:00|1095|1090|1094.4|1089.4|1095.1|1090.1|1094.1|1089.1|32
1609736700000|2021-01-04 05:05:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1094.2|1089.2|22
1609737000000|2021-01-04 05:10:00|1094.6|1089.6|1093.7|1088.7|1094.7|1089.7|1093.6|1088.6|29
1609737300000|2021-01-04 05:15:00|1093.8|1088.8|1092.9|1087.9|1094|1089|1092.6|1087.6|51
1609737600000|2021-01-04 05:20:00|1092.8|1087.8|1093|1088|1093.3|1088.3|1092.6|1087.6|72
1609737900000|2021-01-04 05:25:00|1093.2|1088.2|1094.4|1089.4|1094.4|1089.4|1093|1088|35
1609738200000|2021-01-04 05:30:00|1094.5|1089.5|1093.9|1088.9|1095.1|1090.1|1093.4|1088.4|82
1609738500000|2021-01-04 05:35:00|1093.7|1088.7|1092.8|1087.8|1094.3|1089.3|1092.4|1087.4|83
1609738800000|2021-01-04 05:40:00|1092.9|1087.9|1091.2|1086.2|1093.1|1088.1|1091|1086|70
1609739100000|2021-01-04 05:45:00|1091.1|1086.1|1092.6|1087.6|1092.7|1087.7|1090.9|1085.9|77
1609739400000|2021-01-04 05:50:00|1092.1|1087.1|1089.2|1084.2|1092.6|1087.6|1088.6|1083.6|111
1609739700000|2021-01-04 05:55:00|1089.3|1084.3|1091.9|1086.9|1092.2|1087.2|1089.3|1084.3|127
1609740000000|2021-01-04 06:00:00|1092|1087|1093.5|1088.5|1093.7|1088.7|1091.4|1086.4|155
1609740300000|2021-01-04 06:05:00|1093.4|1088.4|1094.9|1089.9|1095.2|1090.2|1092.2|1087.2|129
1609740600000|2021-01-04 06:10:00|1095|1090|1095.9|1090.9|1096.7|1091.7|1094.8|1089.8|133
1609740900000|2021-01-04 06:15:00|1096|1091|1096|1091|1096.8|1091.8|1095.4|1090.4|112
1609741200000|2021-01-04 06:20:00|1096.1|1091.1|1099.8|1094.8|1100.1|1095.1|1096|1091|97
1609741500000|2021-01-04 06:25:00|1099.7|1094.7|1096.7|1091.7|1100.4|1095.4|1096.7|1091.7|96
1609741800000|2021-01-04 06:30:00|1096.9|1091.9|1095.5|1090.5|1097.8|1092.8|1095.4|1090.4|79
1609742100000|2021-01-04 06:35:00|1095.6|1090.6|1097.9|1092.9|1097.9|1092.9|1095|1090|63
1609742400000|2021-01-04 06:40:00|1098.3|1093.3|1096|1091|1098.3|1093.3|1095.8|1090.8|108
1609742700000|2021-01-04 06:45:00|1095.9|1090.9|1097.2|1092.2|1097.4|1092.4|1095.7|1090.7|66
1609743000000|2021-01-04 06:50:00|1097.1|1092.1|1097.3|1092.3|1097.6|1092.6|1095.8|1090.8|71
1609743300000|2021-01-04 06:55:00|1097.2|1092.2|1096.2|1091.2|1098.5|1093.5|1096|1091|80
1609743600000|2021-01-04 07:00:00|1096.3|1091.3|1097.4|1092.4|1098|1093|1095.8|1090.8|56
1609743900000|2021-01-04 07:05:00|1097.3|1092.3|1098.1|1093.1|1098.5|1093.5|1096.8|1091.8|74
1609744200000|2021-01-04 07:10:00|1098.2|1093.2|1097.5|1092.5|1098.5|1093.5|1097.3|1092.3|63
1609744500000|2021-01-04 07:15:00|1097.6|1092.6|1098|1093|1098.2|1093.2|1097.3|1092.3|66
1609744800000|2021-01-04 07:20:00|1098.1|1093.1|1096.7|1091.7|1098.2|1093.2|1096.3|1091.3|66
1609745100000|2021-01-04 07:25:00|1096.9|1091.9|1098|1093|1098.6|1093.6|1096.7|1091.7|68
1609745400000|2021-01-04 07:30:00|1098.2|1093.2|1098.6|1093.6|1098.8|1093.8|1097.7|1092.7|43
1609745700000|2021-01-04 07:35:00|1098.5|1093.5|1099.6|1094.6|1100.6|1095.6|1098.3|1093.3|97
1609746000000|2021-01-04 07:40:00|1099.8|1094.8|1100.6|1095.6|1101.1|1096.1|1099.1|1094.1|79
1609746300000|2021-01-04 07:45:00|1100.7|1095.7|1100.4|1095.4|1101.1|1096.1|1100.2|1095.2|92
1609746600000|2021-01-04 07:50:00|1100.5|1095.5|1099.9|1094.9|1100.7|1095.7|1099.7|1094.7|74
1609746900000|2021-01-04 07:55:00|1099.8|1094.8|1100.6|1095.6|1101|1096|1099.5|1094.5|115
1609747200000|2021-01-04 08:00:00|1100.8|1095.8|1103.5|1098.5|1104.2|1099.2|1100.4|1095.4|170
1609747500000|2021-01-04 08:05:00|1103.6|1098.6|1104.2|1099.2|1104.9|1099.9|1103.2|1098.2|135
1609747800000|2021-01-04 08:10:00|1104.5|1099.5|1104.1|1099.1|1104.9|1099.9|1103.1|1098.1|87
1609748100000|2021-01-04 08:15:00|1104.2|1099.2|1104.5|1099.5|1104.9|1099.9|1103.5|1098.5|84
1609748400000|2021-01-04 08:20:00|1104.4|1099.4|1104.5|1099.5|1104.8|1099.8|1103.8|1098.8|95
1609748700000|2021-01-04 08:25:00|1104.4|1099.4|1104.3|1099.3|1105|1100|1103.6|1098.6|106
1609749000000|2021-01-04 08:30:00|1104.4|1099.4|1103.9|1098.9|1104.9|1099.9|1103.1|1098.1|94
1609749300000|2021-01-04 08:35:00|1103.8|1098.8|1110|1105|1110|1105|1103.7|1098.7|123
1609749600000|2021-01-04 08:40:00|1110.1|1105.1|1108|1103|1110.1|1105.1|1107|1102|107
1609749900000|2021-01-04 08:45:00|1107.9|1102.9|1107.7|1102.7|1108.4|1103.4|1106.4|1101.4|98
1609750200000|2021-01-04 08:50:00|1107.5|1102.5|1106.9|1101.9|1107.7|1102.7|1106.3|1101.3|96
1609750500000|2021-01-04 08:55:00|1107|1102|1108.7|1103.7|1108.7|1103.7|1106.9|1101.9|70
1609750800000|2021-01-04 09:00:00|1108.8|1103.8|1107.8|1102.8|1109.2|1104.2|1107.5|1102.5|106
1609751100000|2021-01-04 09:05:00|1107.7|1102.7|1107.6|1102.6|1108.7|1103.7|1107.3|1102.3|79
1609751400000|2021-01-04 09:10:00|1107.5|1102.5|1107.1|1102.1|1107.9|1102.9|1106.5|1101.5|85
1609751700000|2021-01-04 09:15:00|1107.2|1102.2|1107.8|1102.8|1108.1|1103.1|1106.6|1101.6|92
1609752000000|2021-01-04 09:20:00|1108|1103|1109.1|1104.1|1109.2|1104.2|1107.3|1102.3|81
1609752300000|2021-01-04 09:25:00|1109.2|1104.2|1109.8|1104.8|1110.6|1105.6|1109.1|1104.1|73
1609752600000|2021-01-04 09:30:00|1109.5|1104.5|1111.7|1106.7|1112.5|1107.5|1109.5|1104.5|95
1609752900000|2021-01-04 09:35:00|1111.8|1106.8|1110.1|1105.1|1112.1|1107.1|1109.7|1104.7|88
1609753200000|2021-01-04 09:40:00|1110.2|1105.2|1106.8|1101.8|1111.4|1106.4|1105|1100|120
1609753500000|2021-01-04 09:45:00|1107.1|1102.1|1102.2|1097.2|1107.3|1102.3|1101.9|1096.9|119
1609753800000|2021-01-04 09:50:00|1102.1|1097.1|1104.7|1099.7|1104.7|1099.7|1101.3|1096.3|87
1609754100000|2021-01-04 09:55:00|1104.9|1099.9|1103.2|1098.2|1105.4|1100.4|1103|1098|66
1609754400000|2021-01-04 10:00:00|1102.8|1097.8|1103.6|1098.6|1104|1099|1101.9|1096.9|37
1609754700000|2021-01-04 10:05:00|1103.4|1098.4|1105|1100|1105|1100|1102.1|1097.1|67
1609755000000|2021-01-04 10:10:00|1105.1|1100.1|1104.9|1099.9|1106.1|1101.1|1104.4|1099.4|47
1609755300000|2021-01-04 10:15:00|1105|1100|1103.4|1098.4|1105.1|1100.1|1103.4|1098.4|53
1609755600000|2021-01-04 10:20:00|1103.5|1098.5|1102|1097|1103.7|1098.7|1101.9|1096.9|39
1609755900000|2021-01-04 10:25:00|1102.1|1097.1|1097.9|1092.9|1102.1|1097.1|1096.4|1091.4|101
1609756200000|2021-01-04 10:30:00|1097.8|1092.8|1097.3|1092.3|1098.2|1093.2|1096.9|1091.9|65
1609756500000|2021-01-04 10:35:00|1097.8|1092.8|1097.7|1092.7|1097.9|1092.9|1096.3|1091.3|85
1609756800000|2021-01-04 10:40:00|1097.5|1092.5|1100.7|1095.7|1100.8|1095.8|1095.7|1090.7|80
1609757100000|2021-01-04 10:45:00|1100.6|1095.6|1102.9|1097.9|1102.9|1097.9|1100.5|1095.5|40
1609757400000|2021-01-04 10:50:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.3|1097.3|46
1609757700000|2021-01-04 10:55:00|1103.3|1098.3|1105.6|1100.6|1105.8|1100.8|1103.2|1098.2|68
1609758000000|2021-01-04 11:00:00|1105.7|1100.7|1108.1|1103.1|1109.3|1104.3|1105.7|1100.7|94
1609758300000|2021-01-04 11:05:00|1108.5|1103.5|1109|1104|1111.2|1106.2|1108.4|1103.4|90
1609758600000|2021-01-04 11:10:00|1109.1|1104.1|1110.9|1105.9|1110.9|1105.9|1109.1|1104.1|76
1609758900000|2021-01-04 11:15:00|1111.1|1106.1|1111.8|1106.8|1112.2|1107.2|1111|1106|82
1609759200000|2021-01-04 11:20:00|1111.5|1106.5|1110.3|1105.3|1111.8|1106.8|1110.2|1105.2|57
1609759500000|2021-01-04 11:25:00|1110.4|1105.4|1109.7|1104.7|1110.9|1105.9|1109.7|1104.7|41
1609759800000|2021-01-04 11:30:00|1109.8|1104.8|1109.6|1104.6|1110.1|1105.1|1108.8|1103.8|46
1609760100000|2021-01-04 11:35:00|1109.7|1104.7|1110.1|1105.1|1110.2|1105.2|1109.5|1104.5|55
1609760400000|2021-01-04 11:40:00|1109.9|1104.9|1108.2|1103.2|1110.2|1105.2|1108|1103|59
1609760700000|2021-01-04 11:45:00|1108.1|1103.1|1108.8|1103.8|1109|1104|1107.9|1102.9|36
1609761000000|2021-01-04 11:50:00|1109.1|1104.1|1105.6|1100.6|1109.1|1104.1|1105.4|1100.4|64
1609761300000|2021-01-04 11:55:00|1105.2|1100.2|1099|1094|1105.3|1100.3|1097.9|1092.9|77
1609761600000|2021-01-04 12:00:00|1098.9|1093.9|1101.3|1096.3|1103.1|1098.1|1098.7|1093.7|169
1609761900000|2021-01-04 12:05:00|1101.2|1096.2|1099.9|1094.9|1101.9|1096.9|1096.8|1091.8|131
1609762200000|2021-01-04 12:10:00|1100.1|1095.1|1101.6|1096.6|1102|1097|1100|1095|80
1609762500000|2021-01-04 12:15:00|1101.7|1096.7|1103.2|1098.2|1103.8|1098.8|1101.6|1096.6|128
1609762800000|2021-01-04 12:20:00|1103.1|1098.1|1108|1103|1108|1103|1103.1|1098.1|129
1609763100000|2021-01-04 12:25:00|1108.2|1103.2|1106.4|1101.4|1109.2|1104.2|1106.4|1101.4|65
1609763400000|2021-01-04 12:30:00|1106.5|1101.5|1106.9|1101.9|1107.7|1102.7|1105.7|1100.7|91
1609763700000|2021-01-04 12:35:00|1106.8|1101.8|1106.2|1101.2|1107.6|1102.6|1105.8|1100.8|75
1609764000000|2021-01-04 12:40:00|1106.1|1101.1|1104.8|1099.8|1106.6|1101.6|1104.6|1099.6|80
1609764300000|2021-01-04 12:45:00|1104.6|1099.6|1104.3|1099.3|1105.3|1100.3|1103.7|1098.7|81
1609764600000|2021-01-04 12:50:00|1104.4|1099.4|1107.5|1102.5|1107.6|1102.6|1104.4|1099.4|116
1609764900000|2021-01-04 12:55:00|1107.7|1102.7|1108.3|1103.3|1108.9|1103.9|1107.2|1102.2|67
1609765200000|2021-01-04 13:00:00|1108.4|1103.4|1106.7|1101.7|1109.4|1104.4|1106.2|1101.2|151
1609765500000|2021-01-04 13:05:00|1106.6|1101.6|1108.2|1103.2|1109|1104|1105.1|1100.1|157
1609765800000|2021-01-04 13:10:00|1108.1|1103.1|1108.8|1103.8|1110.5|1105.5|1108.1|1103.1|110
1609766100000|2021-01-04 13:15:00|1108.9|1103.9|1111.2|1106.2|1111.2|1106.2|1107.9|1102.9|194
1609766400000|2021-01-04 13:20:00|1111.9|1106.9|1108.9|1103.9|1112.3|1107.3|1108.9|1103.9|165
1609766700000|2021-01-04 13:25:00|1108.7|1103.7|1109.9|1104.9|1110.5|1105.5|1108.4|1103.4|101
1609767000000|2021-01-04 13:30:00|1110|1105|1113.3|1108.3|1113.4|1108.4|1109.6|1104.6|147
1609767300000|2021-01-04 13:35:00|1113.4|1108.4|1114.1|1109.1|1115.3|1110.3|1111.9|1106.9|161
1609767600000|2021-01-04 13:40:00|1114.3|1109.3|1115.8|1110.8|1115.8|1110.8|1113.4|1108.4|105
1609767900000|2021-01-04 13:45:00|1116.1|1111.1|1111.3|1106.3|1117.5|1112.5|1111.1|1106.1|147
1609768200000|2021-01-04 13:50:00|1111.2|1106.2|1111.5|1106.5|1115.5|1110.5|1111.2|1106.2|126
1609768500000|2021-01-04 13:55:00|1111.4|1106.4|1110.5|1105.5|1112.1|1107.1|1110.1|1105.1|81
1609768800000|2021-01-04 14:00:00|1110.6|1105.6|1117.1|1112.1|1117.8|1112.8|1110.6|1105.6|279
1609769100000|2021-01-04 14:05:00|1117.4|1112.4|1121.1|1116.1|1122.4|1117.4|1117.4|1112.4|224
1609769400000|2021-01-04 14:10:00|1121.2|1116.2|1124.4|1119.4|1124.7|1119.7|1121.2|1116.2|177
1609769700000|2021-01-04 14:15:00|1124.2|1119.2|1122.6|1117.6|1124.5|1119.5|1120.8|1115.8|144
1609770000000|2021-01-04 14:20:00|1122.7|1117.7|1122.9|1117.9|1125|1120|1121.8|1116.8|164
1609770300000|2021-01-04 14:25:00|1123|1118|1127|1122|1127.6|1122.6|1123|1118|209
1609770600000|2021-01-04 14:30:00|1126.9|1121.9|1124.2|1119.2|1127.9|1122.9|1123.7|1118.7|274
1609770900000|2021-01-04 14:35:00|1124.3|1119.3|1123.6|1118.6|1125.3|1120.3|1122.3|1117.3|301
1609771200000|2021-01-04 14:40:00|1123.8|1118.8|1129.5|1124.5|1129.5|1124.5|1122.3|1117.3|195
1609771500000|2021-01-04 14:45:00|1129.1|1124.1|1131|1126|1132.5|1127.5|1129.1|1124.1|206
1609771800000|2021-01-04 14:50:00|1131.2|1126.2|1129.3|1124.3|1132.2|1127.2|1127.7|1122.7|230
1609772100000|2021-01-04 14:55:00|1129.7|1124.7|1129.6|1124.6|1131.5|1126.5|1128.3|1123.3|226
1609772400000|2021-01-04 15:00:00|1129.9|1124.9|1132|1127|1134.8|1129.8|1129.9|1124.9|271
1609772700000|2021-01-04 15:05:00|1131.9|1126.9|1127.7|1122.7|1134.5|1129.5|1127.4|1122.4|289
1609773000000|2021-01-04 15:10:00|1127.4|1122.4|1130.3|1125.3|1131.4|1126.4|1126.3|1121.3|333
1609773300000|2021-01-04 15:15:00|1130.4|1125.4|1121.5|1116.5|1130.9|1125.9|1120.1|1115.1|342
1609773600000|2021-01-04 15:20:00|1121.1|1116.1|1120.7|1115.7|1123.5|1118.5|1117.3|1112.3|240
1609773900000|2021-01-04 15:25:00|1120.6|1115.6|1117.7|1112.7|1121.5|1116.5|1115.8|1110.8|239
1609774200000|2021-01-04 15:30:00|1117.8|1112.8|1115.3|1110.3|1118.1|1113.1|1114.6|1109.6|181
1609774500000|2021-01-04 15:35:00|1115.4|1110.4|1116.4|1111.4|1117|1112|1113.2|1108.2|242
1609774800000|2021-01-04 15:40:00|1116.6|1111.6|1115.3|1110.3|1117.8|1112.8|1114.6|1109.6|208
1609775100000|2021-01-04 15:45:00|1115.2|1110.2|1107.2|1102.2|1115.2|1110.2|1106|1101|286
1609775400000|2021-01-04 15:50:00|1107.3|1102.3|1107.5|1102.5|1109.4|1104.4|1106.5|1101.5|236
1609775700000|2021-01-04 15:55:00|1107.4|1102.4|1105.7|1100.7|1109.1|1104.1|1104.7|1099.7|208
1609776000000|2021-01-04 16:00:00|1105.6|1100.6|1097.9|1092.9|1105.8|1100.8|1097.8|1092.8|272
1609776300000|2021-01-04 16:05:00|1098.1|1093.1|1097|1092|1098.9|1093.9|1096|1091|333
1609776600000|2021-01-04 16:10:00|1096.9|1091.9|1096.1|1091.1|1096.9|1091.9|1093|1088|267
1609776900000|2021-01-04 16:15:00|1096|1091|1095.1|1090.1|1096.8|1091.8|1093.5|1088.5|207
1609777200000|2021-01-04 16:20:00|1095|1090|1095.3|1090.3|1096.5|1091.5|1094.6|1089.6|169
1609777500000|2021-01-04 16:25:00|1095.2|1090.2|1090.7|1085.7|1095.5|1090.5|1090|1085|173
1609777800000|2021-01-04 16:30:00|1090.6|1085.6|1090.4|1085.4|1090.9|1085.9|1089.3|1084.3|143
1609778100000|2021-01-04 16:35:00|1090.5|1085.5|1089.7|1084.7|1092.1|1087.1|1088.8|1083.8|154
1609778400000|2021-01-04 16:40:00|1089.6|1084.6|1085.9|1080.9|1089.6|1084.6|1084.4|1079.4|248
1609778700000|2021-01-04 16:45:00|1086.1|1081.1|1083.4|1078.4|1086.1|1081.1|1083|1078|160
1609779000000|2021-01-04 16:50:00|1083.3|1078.3|1077.9|1072.9|1083.3|1078.3|1076.3|1071.3|296
1609779300000|2021-01-04 16:55:00|1077.8|1072.8|1077.2|1072.2|1080.7|1075.7|1076.5|1071.5|260
1609779600000|2021-01-04 17:00:00|1076.9|1071.9|1077.8|1072.8|1079.9|1074.9|1076.5|1071.5|239
1609779900000|2021-01-04 17:05:00|1077.7|1072.7|1075.4|1070.4|1078.8|1073.8|1074.8|1069.8|201
1609780200000|2021-01-04 17:10:00|1075.3|1070.3|1072.8|1067.8|1075.5|1070.5|1072.2|1067.2|277
1609780500000|2021-01-04 17:15:00|1072.9|1067.9|1058.2|1053.2|1072.9|1067.9|1049.7|1043|531
1609780800000|2021-01-04 17:20:00|1058.3|1053.3|1065.8|1060.8|1067.8|1062.8|1056.3|1051.3|431
1609781100000|2021-01-04 17:25:00|1065.7|1060.7|1066.3|1061.3|1067.1|1062.1|1062.7|1057.7|335
1609781400000|2021-01-04 17:30:00|1066.1|1061.1|1065.7|1060.7|1067.5|1062.5|1063.2|1058.2|266
1609781700000|2021-01-04 17:35:00|1065.6|1060.6|1060|1055|1065.8|1060.8|1056.9|1051.9|263
1609782000000|2021-01-04 17:40:00|1059.9|1054.9|1057.1|1052.1|1059.9|1054.9|1050.1|1045.1|314
1609782300000|2021-01-04 17:45:00|1056.9|1051.9|1060.1|1055.1|1061.1|1056.1|1056.2|1051.2|194
1609782600000|2021-01-04 17:50:00|1060|1055|1069.7|1064.7|1070.1|1065.1|1058.8|1053.8|242
1609782900000|2021-01-04 17:55:00|1069.4|1064.4|1063.8|1058.8|1069.6|1064.6|1059.4|1054.4|232
1609783200000|2021-01-04 18:00:00|1063.7|1058.7|1065.7|1060.7|1067.5|1062.5|1060.8|1055.8|260
1609783500000|2021-01-04 18:05:00|1065.6|1060.6|1067.4|1062.4|1067.5|1062.5|1064.1|1059.1|122
1609783800000|2021-01-04 18:10:00|1067.5|1062.5|1072.8|1067.8|1073.5|1068.5|1067.4|1062.4|178
1609784100000|2021-01-04 18:15:00|1072.9|1067.9|1068.7|1063.7|1073.1|1068.1|1067.9|1062.9|157
1609784400000|2021-01-04 18:20:00|1068.8|1063.8|1071.3|1066.3|1072|1067|1068.7|1063.7|161
1609784700000|2021-01-04 18:25:00|1071.2|1066.2|1071.2|1066.2|1072.6|1067.6|1070.3|1065.3|129
1609785000000|2021-01-04 18:30:00|1071.1|1066.1|1065.5|1060.5|1071.1|1066.1|1065.4|1060.4|116
1609785300000|2021-01-04 18:35:00|1065.4|1060.4|1070.6|1065.6|1071.1|1066.1|1065.3|1060.3|128
1609785600000|2021-01-04 18:40:00|1070.8|1065.8|1067.8|1062.8|1071.5|1066.5|1067.5|1062.5|143
1609785900000|2021-01-04 18:45:00|1067.6|1062.6|1071.1|1066.1|1071.4|1066.4|1067.6|1062.6|108
1609786200000|2021-01-04 18:50:00|1071|1066|1069.9|1064.9|1071.2|1066.2|1069.6|1064.6|55
1609786500000|2021-01-04 18:55:00|1070|1065|1073|1068|1073.4|1068.4|1070|1065|96
1609786800000|2021-01-04 19:00:00|1072.9|1067.9|1070.5|1065.5|1072.9|1067.9|1069.4|1064.4|102
1609787100000|2021-01-04 19:05:00|1070.6|1065.6|1069.6|1064.6|1071.1|1066.1|1069.5|1064.5|113
1609787400000|2021-01-04 19:10:00|1069.5|1064.5|1071.1|1066.1|1071.6|1066.6|1067|1062|126
1609787700000|2021-01-04 19:15:00|1071|1066|1070.8|1065.8|1071.4|1066.4|1070.1|1065.1|110
1609788000000|2021-01-04 19:20:00|1070.6|1065.6|1070.6|1065.6|1071.7|1066.7|1069.3|1064.3|104
1609788300000|2021-01-04 19:25:00|1070.7|1065.7|1071.2|1066.2|1071.7|1066.7|1069.3|1064.3|76
1609788600000|2021-01-04 19:30:00|1071|1066|1070.5|1065.5|1071.1|1066.1|1067.1|1062.1|120
1609788900000|2021-01-04 19:35:00|1070.6|1065.6|1072.3|1067.3|1072.9|1067.9|1069.6|1064.6|90
1609789200000|2021-01-04 19:40:00|1071.9|1066.9|1072.5|1067.5|1073.1|1068.1|1071.9|1066.9|65
1609789500000|2021-01-04 19:45:00|1072.3|1067.3|1070.6|1065.6|1072.4|1067.4|1070.6|1065.6|55
1609789800000|2021-01-04 19:50:00|1071|1066|1071.6|1066.6|1072|1067|1069.7|1064.7|108
1609790100000|2021-01-04 19:55:00|1071.7|1066.7|1072.9|1067.9|1073.1|1068.1|1071.6|1066.6|100
1609790400000|2021-01-04 20:00:00|1072.8|1067.8|1067.4|1062.4|1073.1|1068.1|1066.8|1061.8|136
1609790700000|2021-01-04 20:05:00|1067.6|1062.6|1070.2|1065.2|1071.9|1066.9|1067.5|1062.5|131
1609791000000|2021-01-04 20:10:00|1070.4|1065.4|1073.1|1068.1|1073.1|1068.1|1070.3|1065.3|171
1609791300000|2021-01-04 20:15:00|1073|1068|1072.5|1067.5|1073.4|1068.4|1071.7|1066.7|76
1609791600000|2021-01-04 20:20:00|1072.3|1067.3|1070.4|1065.4|1072.9|1067.9|1069.5|1064.5|85
1609791900000|2021-01-04 20:25:00|1070.3|1065.3|1070.9|1065.9|1071.4|1066.4|1070|1065|79
1609792200000|2021-01-04 20:30:00|1070.7|1065.7|1071.7|1066.7|1072|1067|1069.9|1064.9|79
1609792500000|2021-01-04 20:35:00|1071.8|1066.8|1073.1|1068.1|1073.1|1068.1|1071.4|1066.4|77
1609792800000|2021-01-04 20:40:00|1073|1068|1072.8|1067.8|1073.4|1068.4|1072.5|1067.5|105
1609793100000|2021-01-04 20:45:00|1073.2|1068.2|1072.7|1067.7|1073.3|1068.3|1072.1|1067.1|49
1609793400000|2021-01-04 20:50:00|1072.8|1067.8|1071.9|1066.9|1072.9|1067.9|1071.7|1066.7|78
1609793700000|2021-01-04 20:55:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1070.4|1065.4|133
1609794000000|2021-01-04 21:00:00|1071.6|1066.6|1071.7|1066.7|1072|1067|1070.5|1065.5|48
1609794300000|2021-01-04 21:05:00|1071.8|1066.8|1072|1067|1072.2|1067.2|1071.7|1066.7|28
1609794600000|2021-01-04 21:10:00|1071.8|1066.8|1072.9|1067.9|1073.1|1068.1|1071.8|1066.8|38
1609794900000|2021-01-04 21:15:00|1073|1068|1073|1068|1073.2|1068.2|1072.8|1067.8|31
1609795200000|2021-01-04 21:20:00|1073.1|1068.1|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|12
1609795500000|2021-01-04 21:25:00|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.3|1067.3|9
1609795800000|2021-01-04 21:30:00|1072.2|1067.2|1072.8|1067.8|1072.9|1067.9|1071.4|1066.4|30
1609796100000|2021-01-04 21:35:00|1072.7|1067.7|1073|1068|1073.3|1068.3|1072.3|1067.3|41
1609796400000|2021-01-04 21:40:00|1073.1|1068.1|1073.2|1068.2|1073.6|1068.6|1073|1068|31
1609796700000|2021-01-04 21:45:00|1073.1|1068.1|1073.7|1068.7|1073.7|1068.7|1073.1|1068.1|18
1609797000000|2021-01-04 21:50:00|1073.8|1068.8|1073.9|1068.9|1074|1069|1073.5|1068.5|19
1609797300000|2021-01-04 21:55:00|1074|1069|1075|1070|1075.1|1070.1|1073.9|1068.9|36
1609801200000|2021-01-04 23:00:00|1079.6|1061.6|1072.3|1067.3|1080|1067.3|1071.8|1060|33
1609801500000|2021-01-04 23:05:00|1072.4|1067.4|1071.8|1066.8|1072.4|1067.4|1071.2|1066.2|25
1609801800000|2021-01-04 23:10:00|1071.9|1066.9|1075.3|1070.3|1075.9|1070.9|1071.9|1066.9|58
1609802100000|2021-01-04 23:15:00|1075.2|1070.2|1075.5|1070.5|1076.4|1071.4|1075|1070|80
1609802400000|2021-01-04 23:20:00|1075.4|1070.4|1076.8|1071.8|1077.1|1072.1|1075.4|1070.4|47
1609802700000|2021-01-04 23:25:00|1077|1072|1076.9|1071.9|1078.4|1073.4|1076.6|1071.6|46
1609803000000|2021-01-04 23:30:00|1077.1|1072.1|1078|1073|1079|1074|1077.1|1072.1|46
1609803300000|2021-01-04 23:35:00|1077.9|1072.9|1078.4|1073.4|1078.9|1073.9|1077.3|1072.3|43
1609803600000|2021-01-04 23:40:00|1078|1073|1074.6|1069.6|1078.2|1073.2|1073.7|1068.7|56
1609803900000|2021-01-04 23:45:00|1074.5|1069.5|1075.3|1070.3|1078.4|1073.4|1074.5|1069.5|163
1609804200000|2021-01-04 23:50:00|1075.6|1070.6|1072.8|1067.8|1075.9|1070.9|1072.2|1067.2|84
1609804500000|2021-01-04 23:55:00|1072.7|1067.7|1070.9|1065.9|1073.2|1068.2|1068.3|1063.3|124
1609804800000|2021-01-05 00:00:00|1070.6|1065.6|1065.6|1060.6|1070.8|1065.8|1065|1060|136
1609805100000|2021-01-05 00:05:00|1065.9|1060.9|1067.5|1062.5|1068.3|1063.3|1065.7|1060.7|75
1609805400000|2021-01-05 00:10:00|1067.4|1062.4|1067|1062|1068.3|1063.3|1065.8|1060.8|56
1609805700000|2021-01-05 00:15:00|1067.1|1062.1|1064.1|1059.1|1067.7|1062.7|1064|1059|81
1609806000000|2021-01-05 00:20:00|1063.9|1058.9|1066.9|1061.9|1067|1062|1063.9|1058.9|71
1609806300000|2021-01-05 00:25:00|1066.8|1061.8|1070.4|1065.4|1070.4|1065.4|1066.8|1061.8|74
1609806600000|2021-01-05 00:30:00|1070.1|1065.1|1070.1|1065.1|1070.8|1065.8|1069.3|1064.3|51
1609806900000|2021-01-05 00:35:00|1070|1065|1071.8|1066.8|1073.6|1068.6|1069.6|1064.6|64
1609807200000|2021-01-05 00:40:00|1071.9|1066.9|1069.6|1064.6|1072.6|1067.6|1069.5|1064.5|72
1609807500000|2021-01-05 00:45:00|1069.7|1064.7|1069.5|1064.5|1070.8|1065.8|1068.9|1063.9|58
1609807800000|2021-01-05 00:50:00|1069.6|1064.6|1066.9|1061.9|1069.7|1064.7|1066.6|1061.6|37
1609808100000|2021-01-05 00:55:00|1067|1062|1066.8|1061.8|1067.6|1062.6|1065.9|1060.9|39
1609808400000|2021-01-05 01:00:00|1067|1062|1066.2|1061.2|1068.5|1063.5|1065.9|1060.9|157
1609808700000|2021-01-05 01:05:00|1066.3|1061.3|1066.2|1061.2|1067.4|1062.4|1066|1061|93
1609809000000|2021-01-05 01:10:00|1066.3|1061.3|1067.9|1062.9|1067.9|1062.9|1066.1|1061.1|65
1609809300000|2021-01-05 01:15:00|1068.3|1063.3|1066.9|1061.9|1071.4|1066.4|1066.7|1061.7|126
1609809600000|2021-01-05 01:20:00|1067.1|1062.1|1065.7|1060.7|1067.1|1062.1|1065.2|1060.2|68
1609809900000|2021-01-05 01:25:00|1065.5|1060.5|1067.2|1062.2|1069.1|1064.1|1065.5|1060.5|94
1609810200000|2021-01-05 01:30:00|1067.1|1062.1|1068.3|1063.3|1068.4|1063.4|1066.5|1061.5|94
1609810500000|2021-01-05 01:35:00|1068.2|1063.2|1068.3|1063.3|1068.5|1063.5|1067.4|1062.4|71
1609810800000|2021-01-05 01:40:00|1068.2|1063.2|1066.5|1061.5|1068.7|1063.7|1066.3|1061.3|74
1609811100000|2021-01-05 01:45:00|1066.4|1061.4|1067.5|1062.5|1067.7|1062.7|1066|1061|114
1609811400000|2021-01-05 01:50:00|1067.4|1062.4|1066.5|1061.5|1067.6|1062.6|1066.5|1061.5|81
1609811700000|2021-01-05 01:55:00|1066.6|1061.6|1065.4|1060.4|1067|1062|1065.3|1060.3|54
1609812000000|2021-01-05 02:00:00|1065.5|1060.5|1066|1061|1066.6|1061.6|1065.3|1060.3|44
1609812300000|2021-01-05 02:05:00|1066.2|1061.2|1066.5|1061.5|1066.7|1061.7|1066|1061|28
1609812600000|2021-01-05 02:10:00|1066.6|1061.6|1066.6|1061.6|1067.1|1062.1|1066.4|1061.4|54
1609812900000|2021-01-05 02:15:00|1066.5|1061.5|1068.3|1063.3|1068.4|1063.4|1066.4|1061.4|46
1609813200000|2021-01-05 02:20:00|1068.4|1063.4|1068.1|1063.1|1068.9|1063.9|1067.9|1062.9|36
1609813500000|2021-01-05 02:25:00|1067.9|1062.9|1068.5|1063.5|1068.6|1063.6|1067|1062|54
1609813800000|2021-01-05 02:30:00|1068.6|1063.6|1069.3|1064.3|1071.5|1066.5|1068.5|1063.5|108
1609814100000|2021-01-05 02:35:00|1069.5|1064.5|1071.2|1066.2|1071.4|1066.4|1068.9|1063.9|126
1609814400000|2021-01-05 02:40:00|1071.1|1066.1|1072.6|1067.6|1073.2|1068.2|1070.7|1065.7|92
1609814700000|2021-01-05 02:45:00|1072.7|1067.7|1074.5|1069.5|1074.7|1069.7|1071.8|1066.8|144
1609815000000|2021-01-05 02:50:00|1074.7|1069.7|1074.1|1069.1|1074.9|1069.9|1073.6|1068.6|79
1609815300000|2021-01-05 02:55:00|1074.2|1069.2|1073.5|1068.5|1074.3|1069.3|1072.2|1067.2|98
1609815600000|2021-01-05 03:00:00|1073.6|1068.6|1072.1|1067.1|1073.7|1068.7|1071.1|1066.1|66
1609815900000|2021-01-05 03:05:00|1072.2|1067.2|1073.8|1068.8|1074.1|1069.1|1071.9|1066.9|72
1609816200000|2021-01-05 03:10:00|1074|1069|1073.9|1068.9|1074.3|1069.3|1073|1068|76
1609816500000|2021-01-05 03:15:00|1074|1069|1073.7|1068.7|1075.2|1070.2|1073.7|1068.7|85
1609816800000|2021-01-05 03:20:00|1073.5|1068.5|1072.9|1067.9|1075.3|1070.3|1072.9|1067.9|99
1609817100000|2021-01-05 03:25:00|1073.2|1068.2|1075|1070|1075.5|1070.5|1073|1068|57
1609817400000|2021-01-05 03:30:00|1074.8|1069.8|1077.2|1072.2|1078.1|1073.1|1074.8|1069.8|103
1609817700000|2021-01-05 03:35:00|1077.1|1072.1|1074.9|1069.9|1077.1|1072.1|1074.8|1069.8|50
1609818000000|2021-01-05 03:40:00|1075|1070|1071.9|1066.9|1075|1070|1071.8|1066.8|69
1609818300000|2021-01-05 03:45:00|1072.3|1067.3|1072.3|1067.3|1073|1068|1071.7|1066.7|52
1609818600000|2021-01-05 03:50:00|1072.2|1067.2|1071.7|1066.7|1072.2|1067.2|1071|1066|62
1609818900000|2021-01-05 03:55:00|1071.5|1066.5|1071.5|1066.5|1072.4|1067.4|1070.7|1065.7|55
1609819200000|2021-01-05 04:00:00|1071.6|1066.6|1071.6|1066.6|1071.8|1066.8|1068.1|1063.1|79
1609819500000|2021-01-05 04:05:00|1071.5|1066.5|1069.1|1064.1|1071.5|1066.5|1069.1|1064.1|61
1609819800000|2021-01-05 04:10:00|1068.5|1063.5|1065.6|1060.6|1068.5|1063.5|1065.3|1060.3|85
1609820100000|2021-01-05 04:15:00|1065.7|1060.7|1068.2|1063.2|1068.3|1063.3|1065.4|1060.4|54
1609820400000|2021-01-05 04:20:00|1068.3|1063.3|1067.1|1062.1|1068.3|1063.3|1066.3|1061.3|50
1609820700000|2021-01-05 04:25:00|1066.9|1061.9|1065.5|1060.5|1067|1062|1065.2|1060.2|49
1609821000000|2021-01-05 04:30:00|1065.6|1060.6|1066.2|1061.2|1066.4|1061.4|1065.3|1060.3|36
1609821300000|2021-01-05 04:35:00|1066.3|1061.3|1067.3|1062.3|1067.6|1062.6|1066.3|1061.3|37
1609821600000|2021-01-05 04:40:00|1067.2|1062.2|1068.3|1063.3|1068.8|1063.8|1067.2|1062.2|36
1609821900000|2021-01-05 04:45:00|1068.4|1063.4|1069.5|1064.5|1069.6|1064.6|1068.3|1063.3|48
1609822200000|2021-01-05 04:50:00|1069.6|1064.6|1069.2|1064.2|1069.6|1064.6|1068.6|1063.6|18
1609822500000|2021-01-05 04:55:00|1069.4|1064.4|1068.2|1063.2|1069.6|1064.6|1068|1063|24
1609822800000|2021-01-05 05:00:00|1068|1063|1068.1|1063.1|1068.4|1063.4|1068|1063|18
1609823100000|2021-01-05 05:05:00|1068|1063|1068.2|1063.2|1068.6|1063.6|1067.3|1062.3|32
1609823400000|2021-01-05 05:10:00|1068.3|1063.3|1069|1064|1069|1064|1068.3|1063.3|38
1609823700000|2021-01-05 05:15:00|1068.9|1063.9|1068.7|1063.7|1069.2|1064.2|1068.2|1063.2|29
1609824000000|2021-01-05 05:20:00|1068.4|1063.4|1068.5|1063.5|1068.7|1063.7|1068.2|1063.2|31
1609824300000|2021-01-05 05:25:00|1068.3|1063.3|1067.9|1062.9|1068.3|1063.3|1067.7|1062.7|17
1609824600000|2021-01-05 05:30:00|1067.8|1062.8|1066.8|1061.8|1068|1063|1066.4|1061.4|72
1609824900000|2021-01-05 05:35:00|1066.9|1061.9|1068.4|1063.4|1068.7|1063.7|1066.8|1061.8|43
1609825200000|2021-01-05 05:40:00|1068.3|1063.3|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|65
1609825500000|2021-01-05 05:45:00|1067|1062|1069.1|1064.1|1069.1|1064.1|1066.8|1061.8|71
1609825800000|2021-01-05 05:50:00|1068.9|1063.9|1069.3|1064.3|1070.9|1065.9|1068.8|1063.8|63
1609826100000|2021-01-05 05:55:00|1068.8|1063.8|1069.9|1064.9|1069.9|1064.9|1068|1063|91
1609826400000|2021-01-05 06:00:00|1069.6|1064.6|1069.3|1064.3|1070.4|1065.4|1069.2|1064.2|96
1609826700000|2021-01-05 06:05:00|1069.2|1064.2|1068.6|1063.6|1069.7|1064.7|1068|1063|57
1609827000000|2021-01-05 06:10:00|1068.7|1063.7|1068|1063|1069.2|1064.2|1067.9|1062.9|73
1609827300000|2021-01-05 06:15:00|1067.9|1062.9|1069.5|1064.5|1069.5|1064.5|1066.9|1061.9|52
1609827600000|2021-01-05 06:20:00|1069.7|1064.7|1070.6|1065.6|1071.2|1066.2|1069.1|1064.1|66
1609827900000|2021-01-05 06:25:00|1070.5|1065.5|1068.6|1063.6|1070.6|1065.6|1068.5|1063.5|48
1609828200000|2021-01-05 06:30:00|1068.5|1063.5|1069.6|1064.6|1069.9|1064.9|1068.5|1063.5|43
1609828500000|2021-01-05 06:35:00|1069.7|1064.7|1073.8|1068.8|1074.7|1069.7|1069.7|1064.7|110
1609828800000|2021-01-05 06:40:00|1073.7|1068.7|1073.5|1068.5|1074.2|1069.2|1072.1|1067.1|85
1609829100000|2021-01-05 06:45:00|1073.4|1068.4|1074.1|1069.1|1074.7|1069.7|1073.3|1068.3|62
1609829400000|2021-01-05 06:50:00|1073.8|1068.8|1072.7|1067.7|1073.8|1068.8|1072.6|1067.6|79
1609829700000|2021-01-05 06:55:00|1072|1067|1074.1|1069.1|1074.2|1069.2|1071.9|1066.9|72
1609830000000|2021-01-05 07:00:00|1074|1069|1071.8|1066.8|1074.6|1069.6|1071|1066|110
1609830300000|2021-01-05 07:05:00|1071.7|1066.7|1072.8|1067.8|1073.2|1068.2|1070.5|1065.5|71
1609830600000|2021-01-05 07:10:00|1072.7|1067.7|1072.4|1067.4|1073.3|1068.3|1072.4|1067.4|59
1609830900000|2021-01-05 07:15:00|1072.6|1067.6|1073.4|1068.4|1073.5|1068.5|1072.3|1067.3|48
1609831200000|2021-01-05 07:20:00|1073.3|1068.3|1074.5|1069.5|1076|1071|1073.3|1068.3|114
1609831500000|2021-01-05 07:25:00|1074.3|1069.3|1074.8|1069.8|1076.3|1071.3|1074.3|1069.3|72
1609831800000|2021-01-05 07:30:00|1075.2|1070.2|1075.2|1070.2|1076.5|1071.5|1074.8|1069.8|70
1609832100000|2021-01-05 07:35:00|1075.1|1070.1|1075.2|1070.2|1075.5|1070.5|1073.5|1068.5|88
1609832400000|2021-01-05 07:40:00|1075.3|1070.3|1074.2|1069.2|1075.8|1070.8|1073.7|1068.7|79
1609832700000|2021-01-05 07:45:00|1074.1|1069.1|1072.5|1067.5|1074.2|1069.2|1072.3|1067.3|87
1609833000000|2021-01-05 07:50:00|1072.7|1067.7|1073.3|1068.3|1073.5|1068.5|1072.1|1067.1|103
1609833300000|2021-01-05 07:55:00|1073.2|1068.2|1067|1062|1073.2|1068.2|1066.9|1061.9|110
1609833600000|2021-01-05 08:00:00|1067.1|1062.1|1071.6|1066.6|1071.8|1066.8|1067|1062|169
1609833900000|2021-01-05 08:05:00|1071.5|1066.5|1075|1070|1075|1070|1071|1066|110
1609834200000|2021-01-05 08:10:00|1074.9|1069.9|1074.2|1069.2|1075.4|1070.4|1073.1|1068.1|107
1609834500000|2021-01-05 08:15:00|1074.1|1069.1|1074.7|1069.7|1075.1|1070.1|1073.4|1068.4|109
1609834800000|2021-01-05 08:20:00|1074.6|1069.6|1074.7|1069.7|1074.9|1069.9|1074.1|1069.1|64
1609835100000|2021-01-05 08:25:00|1074.8|1069.8|1075|1070|1075|1070|1074|1069|74
1609835400000|2021-01-05 08:30:00|1075.1|1070.1|1075.4|1070.4|1076.8|1071.8|1074.7|1069.7|67
1609835700000|2021-01-05 08:35:00|1075.3|1070.3|1071.9|1066.9|1075.5|1070.5|1071.8|1066.8|84
1609836000000|2021-01-05 08:40:00|1072|1067|1073.4|1068.4|1073.4|1068.4|1072|1067|80
1609836300000|2021-01-05 08:45:00|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1071.4|1066.4|85
1609836600000|2021-01-05 08:50:00|1073.1|1068.1|1073.4|1068.4|1073.5|1068.5|1072.4|1067.4|46
1609836900000|2021-01-05 08:55:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1072.2|1067.2|53
1609837200000|2021-01-05 09:00:00|1073.3|1068.3|1073.3|1068.3|1073.5|1068.5|1071.8|1066.8|72
1609837500000|2021-01-05 09:05:00|1073.2|1068.2|1074.7|1069.7|1075.4|1070.4|1073.1|1068.1|85
1609837800000|2021-01-05 09:10:00|1074.9|1069.9|1074.7|1069.7|1075.7|1070.7|1073.4|1068.4|77
1609838100000|2021-01-05 09:15:00|1074.5|1069.5|1073.3|1068.3|1074.6|1069.6|1071.7|1066.7|64
1609838400000|2021-01-05 09:20:00|1073|1068|1074.6|1069.6|1075.1|1070.1|1072.8|1067.8|44
1609838700000|2021-01-05 09:25:00|1074.7|1069.7|1074.3|1069.3|1075.5|1070.5|1074.1|1069.1|54
1609839000000|2021-01-05 09:30:00|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1073.3|1068.3|68
1609839300000|2021-01-05 09:35:00|1074.5|1069.5|1075.3|1070.3|1075.5|1070.5|1072.4|1067.4|104
1609839600000|2021-01-05 09:40:00|1075.4|1070.4|1077.7|1072.7|1078.7|1073.7|1075|1070|85
1609839900000|2021-01-05 09:45:00|1077.8|1072.8|1078.1|1073.1|1078.1|1073.1|1075.7|1070.7|101
1609840200000|2021-01-05 09:50:00|1078|1073|1076.5|1071.5|1078|1073|1076.2|1071.2|82
1609840500000|2021-01-05 09:55:00|1076.6|1071.6|1073.6|1068.6|1076.6|1071.6|1073.1|1068.1|54
1609840800000|2021-01-05 10:00:00|1073.7|1068.7|1075|1070|1075.2|1070.2|1073.7|1068.7|66
1609841100000|2021-01-05 10:05:00|1074.9|1069.9|1075.1|1070.1|1075.3|1070.3|1074.6|1069.6|33
1609841400000|2021-01-05 10:10:00|1075.2|1070.2|1076.2|1071.2|1076.5|1071.5|1074.9|1069.9|66
1609841700000|2021-01-05 10:15:00|1076.1|1071.1|1075.3|1070.3|1076.1|1071.1|1075|1070|69
1609842000000|2021-01-05 10:20:00|1075.4|1070.4|1076.3|1071.3|1076.6|1071.6|1075|1070|45
1609842300000|2021-01-05 10:25:00|1076.4|1071.4|1077.6|1072.6|1077.9|1072.9|1075.4|1070.4|73
1609842600000|2021-01-05 10:30:00|1077.8|1072.8|1077.3|1072.3|1078.6|1073.6|1077.1|1072.1|55
1609842900000|2021-01-05 10:35:00|1077.6|1072.6|1077.8|1072.8|1077.9|1072.9|1077.2|1072.2|50
1609843200000|2021-01-05 10:40:00|1077.7|1072.7|1078.9|1073.9|1078.9|1073.9|1077.5|1072.5|62
1609843500000|2021-01-05 10:45:00|1079.1|1074.1|1077.7|1072.7|1079.1|1074.1|1077.2|1072.2|42
1609843800000|2021-01-05 10:50:00|1077.8|1072.8|1078.1|1073.1|1078.8|1073.8|1077.5|1072.5|36
1609844100000|2021-01-05 10:55:00|1077.9|1072.9|1079.1|1074.1|1079.7|1074.7|1077.9|1072.9|74
1609844400000|2021-01-05 11:00:00|1079|1074|1083.6|1078.6|1084.4|1079.4|1079|1074|122
1609844700000|2021-01-05 11:05:00|1083.7|1078.7|1084.9|1079.9|1085.1|1080.1|1083.5|1078.5|83
1609845000000|2021-01-05 11:10:00|1085.1|1080.1|1088.2|1083.2|1089.4|1084.4|1084.7|1079.7|99
1609845300000|2021-01-05 11:15:00|1088|1083|1089.3|1084.3|1091.7|1086.7|1087.8|1082.8|100
1609845600000|2021-01-05 11:20:00|1089.4|1084.4|1087.6|1082.6|1089.8|1084.8|1084.6|1079.6|103
1609845900000|2021-01-05 11:25:00|1087.8|1082.8|1088.2|1083.2|1089.2|1084.2|1087.4|1082.4|63
1609846200000|2021-01-05 11:30:00|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1084.4|1079.4|105
1609846500000|2021-01-05 11:35:00|1088.2|1083.2|1087.3|1082.3|1089.1|1084.1|1087.1|1082.1|98
1609846800000|2021-01-05 11:40:00|1087.4|1082.4|1087|1082|1087.5|1082.5|1085.3|1080.3|97
1609847100000|2021-01-05 11:45:00|1087.1|1082.1|1088.5|1083.5|1089|1084|1087|1082|111
1609847400000|2021-01-05 11:50:00|1088.6|1083.6|1089.5|1084.5|1089.5|1084.5|1088.4|1083.4|101
1609847700000|2021-01-05 11:55:00|1089.4|1084.4|1089.1|1084.1|1089.4|1084.4|1087.3|1082.3|84
1609848000000|2021-01-05 12:00:00|1089.3|1084.3|1090|1085|1090.6|1085.6|1089|1084|159
1609848300000|2021-01-05 12:05:00|1089.8|1084.8|1087.6|1082.6|1090.6|1085.6|1087.6|1082.6|96
1609848600000|2021-01-05 12:10:00|1087.8|1082.8|1091.2|1086.2|1091.5|1086.5|1087.8|1082.8|124
1609848900000|2021-01-05 12:15:00|1091.1|1086.1|1090.8|1085.8|1091.2|1086.2|1089.1|1084.1|99
1609849200000|2021-01-05 12:20:00|1090.9|1085.9|1086.4|1081.4|1090.9|1085.9|1084.7|1079.7|132
1609849500000|2021-01-05 12:25:00|1086.3|1081.3|1084.7|1079.7|1086.3|1081.3|1084.3|1079.3|127
1609849800000|2021-01-05 12:30:00|1084.5|1079.5|1084.2|1079.2|1084.7|1079.7|1082.3|1077.3|175
1609850100000|2021-01-05 12:35:00|1084.5|1079.5|1086.8|1081.8|1086.9|1081.9|1083.4|1078.4|87
1609850400000|2021-01-05 12:40:00|1086.4|1081.4|1081.6|1076.6|1086.5|1081.5|1081.4|1076.4|82
1609850700000|2021-01-05 12:45:00|1081.5|1076.5|1081.9|1076.9|1083|1078|1081.3|1076.3|121
1609851000000|2021-01-05 12:50:00|1082|1077|1086.2|1081.2|1086.9|1081.9|1082|1077|98
1609851300000|2021-01-05 12:55:00|1086.6|1081.6|1089.4|1084.4|1090.1|1085.1|1086.5|1081.5|111
1609851600000|2021-01-05 13:00:00|1089.5|1084.5|1088.7|1083.7|1091.1|1086.1|1086.2|1081.2|196
1609851900000|2021-01-05 13:05:00|1088.9|1083.9|1087.9|1082.9|1089.6|1084.6|1087.2|1082.2|192
1609852200000|2021-01-05 13:10:00|1087.8|1082.8|1084.7|1079.7|1088.2|1083.2|1084.7|1079.7|137
1609852500000|2021-01-05 13:15:00|1084.4|1079.4|1084.2|1079.2|1086.2|1081.2|1084|1079|103
1609852800000|2021-01-05 13:20:00|1084.4|1079.4|1085.1|1080.1|1087.8|1082.8|1083.5|1078.5|133
1609853100000|2021-01-05 13:25:00|1085|1080|1083.6|1078.6|1085.8|1080.8|1082.1|1077.1|124
1609853400000|2021-01-05 13:30:00|1082.9|1077.9|1083.4|1078.4|1083.7|1078.7|1079.1|1074.1|150
1609853700000|2021-01-05 13:35:00|1083.3|1078.3|1083.1|1078.1|1083.9|1078.9|1081.6|1076.6|141
1609854000000|2021-01-05 13:40:00|1083.3|1078.3|1086|1081|1086.3|1081.3|1083.1|1078.1|89
1609854300000|2021-01-05 13:45:00|1086.1|1081.1|1085.9|1080.9|1087.2|1082.2|1085.7|1080.7|119
1609854600000|2021-01-05 13:50:00|1086|1081|1089.3|1084.3|1089.4|1084.4|1085.9|1080.9|108
1609854900000|2021-01-05 13:55:00|1089.4|1084.4|1085.8|1080.8|1090.6|1085.6|1085.4|1080.4|141
1609855200000|2021-01-05 14:00:00|1085.7|1080.7|1084|1079|1086.7|1081.7|1083|1078|165
1609855500000|2021-01-05 14:05:00|1084.1|1079.1|1087.1|1082.1|1088.5|1083.5|1083.3|1078.3|86
1609855800000|2021-01-05 14:10:00|1087.2|1082.2|1089.8|1084.8|1089.8|1084.8|1086.9|1081.9|122
1609856100000|2021-01-05 14:15:00|1089.9|1084.9|1087.9|1082.9|1090.6|1085.6|1087.7|1082.7|155
1609856400000|2021-01-05 14:20:00|1088|1083|1085.4|1080.4|1089.3|1084.3|1084|1079|142
1609856700000|2021-01-05 14:25:00|1085.5|1080.5|1087.5|1082.5|1087.7|1082.7|1084.9|1079.9|130
1609857000000|2021-01-05 14:30:00|1087.7|1082.7|1085.9|1080.9|1090.4|1085.4|1085.9|1080.9|335
1609857300000|2021-01-05 14:35:00|1086|1081|1086.1|1081.1|1086.5|1081.5|1081.7|1076.7|273
1609857600000|2021-01-05 14:40:00|1086.2|1081.2|1086.8|1081.8|1088|1083|1084.9|1079.9|222
1609857900000|2021-01-05 14:45:00|1086.7|1081.7|1089.2|1084.2|1089.6|1084.6|1086.3|1081.3|256
1609858200000|2021-01-05 14:50:00|1089.3|1084.3|1090.8|1085.8|1091.3|1086.3|1088.6|1083.6|229
1609858500000|2021-01-05 14:55:00|1090.9|1085.9|1090.8|1085.8|1091.2|1086.2|1089.8|1084.8|40
1609858800000|2021-01-05 15:00:00|1090.5|1085.5|1091.4|1086.4|1092.1|1087.1|1088.6|1083.6|304
1609859100000|2021-01-05 15:05:00|1091.5|1086.5|1092|1087|1092.6|1087.6|1090.9|1085.9|163
1609859400000|2021-01-05 15:10:00|1091.7|1086.7|1089.3|1084.3|1092.7|1087.7|1089.3|1084.3|116
1609859700000|2021-01-05 15:15:00|1089.2|1084.2|1090|1085|1090.9|1085.9|1088.7|1083.7|138
1609860000000|2021-01-05 15:20:00|1089.8|1084.8|1094.4|1089.4|1095|1090|1089.4|1084.4|169
1609860300000|2021-01-05 15:25:00|1094|1089|1095.4|1090.4|1096.1|1091.1|1093|1088|131
1609860600000|2021-01-05 15:30:00|1095.5|1090.5|1098.1|1093.1|1098.2|1093.2|1094.4|1089.4|170
1609860900000|2021-01-05 15:35:00|1098|1093|1100.7|1095.7|1101.1|1096.1|1097.5|1092.5|138
1609861200000|2021-01-05 15:40:00|1100.8|1095.8|1101|1096|1103.8|1098.8|1099.3|1094.3|181
1609861500000|2021-01-05 15:45:00|1100.9|1095.9|1103.7|1098.7|1104.6|1099.6|1099.9|1094.9|217
1609861800000|2021-01-05 15:50:00|1103.8|1098.8|1104.5|1099.5|1105.8|1100.8|1103.6|1098.6|140
1609862100000|2021-01-05 15:55:00|1104.6|1099.6|1103.3|1098.3|1105.4|1100.4|1103.2|1098.2|120
1609862400000|2021-01-05 16:00:00|1103.2|1098.2|1104.9|1099.9|1105|1100|1103|1098|127
1609862700000|2021-01-05 16:05:00|1105|1100|1104.5|1099.5|1105.8|1100.8|1103.7|1098.7|99
1609863000000|2021-01-05 16:10:00|1104.4|1099.4|1106.8|1101.8|1108.8|1103.8|1104.4|1099.4|132
1609863300000|2021-01-05 16:15:00|1106.7|1101.7|1107.4|1102.4|1108.6|1103.6|1103|1098|151
1609863600000|2021-01-05 16:20:00|1107.3|1102.3|1109.7|1104.7|1110.9|1105.9|1107.2|1102.2|129
1609863900000|2021-01-05 16:25:00|1110|1105|1109|1104|1110.2|1105.2|1108.7|1103.7|73
1609864200000|2021-01-05 16:30:00|1109.5|1104.5|1109.1|1104.1|1111.8|1106.8|1109.1|1104.1|121
1609864500000|2021-01-05 16:35:00|1109.2|1104.2|1110.7|1105.7|1110.7|1105.7|1108.6|1103.6|119
1609864800000|2021-01-05 16:40:00|1110.9|1105.9|1112.2|1107.2|1113.7|1108.7|1109.8|1104.8|139
1609865100000|2021-01-05 16:45:00|1112.3|1107.3|1111.3|1106.3|1114.2|1109.2|1110.5|1105.5|125
1609865400000|2021-01-05 16:50:00|1111.2|1106.2|1113.4|1108.4|1114.3|1109.3|1110.4|1105.4|113
1609865700000|2021-01-05 16:55:00|1113.5|1108.5|1116|1111|1116.3|1111.3|1113.5|1108.5|124
1609866000000|2021-01-05 17:00:00|1116.1|1111.1|1115.6|1110.6|1116.5|1111.5|1114.7|1109.7|141
1609866300000|2021-01-05 17:05:00|1115.4|1110.4|1116.2|1111.2|1119.8|1114.8|1115.4|1110.4|165
1609866600000|2021-01-05 17:10:00|1116.1|1111.1|1114|1109|1116.9|1111.9|1113.9|1108.9|126
1609866900000|2021-01-05 17:15:00|1114.2|1109.2|1112.6|1107.6|1114.2|1109.2|1111.4|1106.4|102
1609867200000|2021-01-05 17:20:00|1112.7|1107.7|1113.7|1108.7|1113.8|1108.8|1112.1|1107.1|70
1609867500000|2021-01-05 17:25:00|1113.9|1108.9|1114.2|1109.2|1114.3|1109.3|1112.5|1107.5|101
1609867800000|2021-01-05 17:30:00|1114.1|1109.1|1109.3|1104.3|1114.2|1109.2|1109.3|1104.3|105
1609868100000|2021-01-05 17:35:00|1108.6|1103.6|1113.5|1108.5|1113.5|1108.5|1106.5|1101.5|94
1609868400000|2021-01-05 17:40:00|1113.6|1108.6|1113.3|1108.3|1113.6|1108.6|1112.1|1107.1|76
1609868700000|2021-01-05 17:45:00|1113.6|1108.6|1112.2|1107.2|1113.9|1108.9|1110.9|1105.9|62
1609869000000|2021-01-05 17:50:00|1112.3|1107.3|1112.2|1107.2|1112.9|1107.9|1109.4|1104.4|81
1609869300000|2021-01-05 17:55:00|1112.3|1107.3|1114.3|1109.3|1114.5|1109.5|1110.6|1105.6|115
1609869600000|2021-01-05 18:00:00|1114.5|1109.5|1113.3|1108.3|1115.5|1110.5|1112.9|1107.9|218
1609869900000|2021-01-05 18:05:00|1113.4|1108.4|1113.5|1108.5|1114.2|1109.2|1112.4|1107.4|100
1609870200000|2021-01-05 18:10:00|1113.6|1108.6|1113.1|1108.1|1115|1110|1112.5|1107.5|83
1609870500000|2021-01-05 18:15:00|1113.2|1108.2|1114.5|1109.5|1115.2|1110.2|1113.1|1108.1|70
1609870800000|2021-01-05 18:20:00|1114.4|1109.4|1113.6|1108.6|1115.6|1110.6|1113.6|1108.6|64
1609871100000|2021-01-05 18:25:00|1113.7|1108.7|1114.7|1109.7|1114.7|1109.7|1113.1|1108.1|96
1609871400000|2021-01-05 18:30:00|1114.6|1109.6|1112.2|1107.2|1114.8|1109.8|1111.6|1106.6|61
1609871700000|2021-01-05 18:35:00|1112.1|1107.1|1113.7|1108.7|1114.2|1109.2|1111.8|1106.8|57
1609872000000|2021-01-05 18:40:00|1113.6|1108.6|1111.9|1106.9|1113.6|1108.6|1111.5|1106.5|65
1609872300000|2021-01-05 18:45:00|1111.8|1106.8|1113.5|1108.5|1113.6|1108.6|1111.8|1106.8|46
1609872600000|2021-01-05 18:50:00|1113.4|1108.4|1113.6|1108.6|1114.2|1109.2|1113.3|1108.3|49
1609872900000|2021-01-05 18:55:00|1113.5|1108.5|1114.4|1109.4|1115.5|1110.5|1113.5|1108.5|57
1609873200000|2021-01-05 19:00:00|1114.2|1109.2|1115.6|1110.6|1115.6|1110.6|1113.8|1108.8|61
1609873500000|2021-01-05 19:05:00|1115.7|1110.7|1115.3|1110.3|1116.6|1111.6|1114.8|1109.8|61
1609873800000|2021-01-05 19:10:00|1115.5|1110.5|1114.3|1109.3|1115.5|1110.5|1114.3|1109.3|28
1609874100000|2021-01-05 19:15:00|1114.4|1109.4|1116.2|1111.2|1116.4|1111.4|1114.4|1109.4|57
1609874400000|2021-01-05 19:20:00|1116.1|1111.1|1116.2|1111.2|1116.6|1111.6|1115.2|1110.2|51
1609874700000|2021-01-05 19:25:00|1116.3|1111.3|1118.5|1113.5|1118.7|1113.7|1116.2|1111.2|81
1609875000000|2021-01-05 19:30:00|1118.8|1113.8|1118|1113|1119.4|1114.4|1117.9|1112.9|52
1609875300000|2021-01-05 19:35:00|1118.1|1113.1|1117.9|1112.9|1118.5|1113.5|1117.3|1112.3|58
1609875600000|2021-01-05 19:40:00|1118.1|1113.1|1117.9|1112.9|1118.3|1113.3|1116.8|1111.8|41
1609875900000|2021-01-05 19:45:00|1118|1113|1118.7|1113.7|1118.8|1113.8|1117.7|1112.7|51
1609876200000|2021-01-05 19:50:00|1118.1|1113.1|1116.8|1111.8|1118.1|1113.1|1116.8|1111.8|46
1609876500000|2021-01-05 19:55:00|1116.9|1111.9|1117.2|1112.2|1117.6|1112.6|1116.5|1111.5|71
1609876800000|2021-01-05 20:00:00|1117.1|1112.1|1116.2|1111.2|1117.5|1112.5|1116|1111|86
1609877100000|2021-01-05 20:05:00|1115.6|1110.6|1115.7|1110.7|1116.1|1111.1|1115.3|1110.3|61
1609877400000|2021-01-05 20:10:00|1115.8|1110.8|1115.4|1110.4|1116|1111|1115.2|1110.2|41
1609877700000|2021-01-05 20:15:00|1115.6|1110.6|1115.4|1110.4|1115.9|1110.9|1115.3|1110.3|47
1609878000000|2021-01-05 20:20:00|1115.3|1110.3|1114.2|1109.2|1115.5|1110.5|1114.2|1109.2|43
1609878300000|2021-01-05 20:25:00|1114.3|1109.3|1115.7|1110.7|1115.7|1110.7|1114.3|1109.3|59
1609878600000|2021-01-05 20:30:00|1115.5|1110.5|1116.4|1111.4|1116.4|1111.4|1114.6|1109.6|50
1609878900000|2021-01-05 20:35:00|1116.3|1111.3|1115.6|1110.6|1116.9|1111.9|1115.5|1110.5|54
1609879200000|2021-01-05 20:40:00|1115.8|1110.8|1114.7|1109.7|1115.8|1110.8|1114.2|1109.2|26
1609879500000|2021-01-05 20:45:00|1115|1110|1116.2|1111.2|1116.2|1111.2|1115|1110|45
1609879800000|2021-01-05 20:50:00|1116.5|1111.5|1116.6|1111.6|1117.2|1112.2|1115.8|1110.8|67
1609880100000|2021-01-05 20:55:00|1116.5|1111.5|1117.1|1112.1|1117.1|1112.1|1115.9|1110.9|56
1609880400000|2021-01-05 21:00:00|1117.5|1112.5|1116.4|1111.4|1117.5|1112.5|1116.1|1111.1|45
1609880700000|2021-01-05 21:05:00|1116.3|1111.3|1116.4|1111.4|1117|1112|1116|1111|41
1609881000000|2021-01-05 21:10:00|1116.3|1111.3|1116.2|1111.2|1116.5|1111.5|1115.8|1110.8|49
1609881300000|2021-01-05 21:15:00|1116.3|1111.3|1116.1|1111.1|1116.5|1111.5|1116|1111|23
1609881600000|2021-01-05 21:20:00|1116.2|1111.2|1116.5|1111.5|1116.5|1111.5|1116|1111|16
1609881900000|2021-01-05 21:25:00|1116.6|1111.6|1116.8|1111.8|1117|1112|1116.3|1111.3|41
1609882200000|2021-01-05 21:30:00|1116.6|1111.6|1116.2|1111.2|1116.6|1111.6|1115.7|1110.7|36
1609882500000|2021-01-05 21:35:00|1116.4|1111.4|1116.2|1111.2|1116.5|1111.5|1116.2|1111.2|16
1609882800000|2021-01-05 21:40:00|1116.3|1111.3|1116.5|1111.5|1116.9|1111.9|1116.3|1111.3|15
1609883100000|2021-01-05 21:45:00|1116.9|1111.9|1117.1|1112.1|1117.1|1112.1|1116.4|1111.4|27
1609883400000|2021-01-05 21:50:00|1117|1112|1116.5|1111.5|1117.3|1112.3|1116.5|1111.5|31
1609883700000|2021-01-05 21:55:00|1116.3|1111.3|1117|1112|1117.2|1112.2|1116.3|1111.3|31
1609887600000|2021-01-05 23:00:00|1122.2|1104.2|1114.4|1109.4|1124.8|1112.1|1114.4|1104.1|33
1609887900000|2021-01-05 23:05:00|1113.7|1108.7|1113.8|1108.8|1114.3|1109.3|1112.2|1107.2|54
1609888200000|2021-01-05 23:10:00|1113.6|1108.6|1114|1109|1115.2|1110.2|1113.3|1108.3|73
1609888500000|2021-01-05 23:15:00|1113.8|1108.8|1114.5|1109.5|1114.6|1109.6|1113.8|1108.8|33
1609888800000|2021-01-05 23:20:00|1114.6|1109.6|1113.2|1108.2|1115.2|1110.2|1112.9|1107.9|64
1609889100000|2021-01-05 23:25:00|1113.3|1108.3|1113.8|1108.8|1114.2|1109.2|1113.1|1108.1|54
1609889400000|2021-01-05 23:30:00|1113.7|1108.7|1115.1|1110.1|1115.4|1110.4|1113.5|1108.5|66
1609889700000|2021-01-05 23:35:00|1115|1110|1112.9|1107.9|1115|1110|1112.8|1107.8|69
1609890000000|2021-01-05 23:40:00|1113|1108|1113|1108|1114.4|1109.4|1112.1|1107.1|71
1609890300000|2021-01-05 23:45:00|1112.6|1107.6|1110.8|1105.8|1112.6|1107.6|1109.8|1104.8|60
1609890600000|2021-01-05 23:50:00|1110.7|1105.7|1111.5|1106.5|1111.8|1106.8|1110.4|1105.4|60
1609890900000|2021-01-05 23:55:00|1111.4|1106.4|1109.8|1104.8|1111.4|1106.4|1109.3|1104.3|48
1609891200000|2021-01-06 00:00:00|1110.1|1105.1|1110.7|1105.7|1112.3|1107.3|1109.5|1104.5|80
1609891500000|2021-01-06 00:05:00|1110.9|1105.9|1110.2|1105.2|1111.2|1106.2|1110.1|1105.1|56
1609891800000|2021-01-06 00:10:00|1110.3|1105.3|1110.5|1105.5|1110.9|1105.9|1109.8|1104.8|61
1609892100000|2021-01-06 00:15:00|1110.4|1105.4|1111.4|1106.4|1111.4|1106.4|1110.4|1105.4|56
1609892400000|2021-01-06 00:20:00|1111.3|1106.3|1111.8|1106.8|1112.4|1107.4|1111.3|1106.3|61
1609892700000|2021-01-06 00:25:00|1111.7|1106.7|1111.1|1106.1|1112|1107|1110.6|1105.6|58
1609893000000|2021-01-06 00:30:00|1111.3|1106.3|1112|1107|1112|1107|1110.6|1105.6|52
1609893300000|2021-01-06 00:35:00|1111.9|1106.9|1111.6|1106.6|1112.1|1107.1|1110.6|1105.6|55
1609893600000|2021-01-06 00:40:00|1111.7|1106.7|1112.2|1107.2|1112.2|1107.2|1111.4|1106.4|58
1609893900000|2021-01-06 00:45:00|1111.8|1106.8|1110.8|1105.8|1112.1|1107.1|1110.3|1105.3|54
1609894200000|2021-01-06 00:50:00|1110.7|1105.7|1110.2|1105.2|1113.2|1108.2|1109.9|1104.9|243
1609894500000|2021-01-06 00:55:00|1110.3|1105.3|1109.8|1104.8|1110.9|1105.9|1109|1104|166
1609894800000|2021-01-06 01:00:00|1110.1|1105.1|1111.7|1106.7|1111.7|1106.7|1110|1105|189
1609895100000|2021-01-06 01:05:00|1111.3|1106.3|1110.5|1105.5|1111.4|1106.4|1110.2|1105.2|106
1609895400000|2021-01-06 01:10:00|1110.9|1105.9|1110.6|1105.6|1111.2|1106.2|1109.7|1104.7|125
1609895700000|2021-01-06 01:15:00|1110.7|1105.7|1102.4|1097.4|1111.2|1106.2|1101.9|1096.9|290
1609896000000|2021-01-06 01:20:00|1102.5|1097.5|1106|1101|1106.2|1101.2|1102.3|1097.3|251
1609896300000|2021-01-06 01:25:00|1105.9|1100.9|1103.5|1098.5|1106.1|1101.1|1101.5|1096.5|246
1609896600000|2021-01-06 01:30:00|1103.3|1098.3|1105.8|1100.8|1107.9|1102.9|1103|1098|235
1609896900000|2021-01-06 01:35:00|1105.7|1100.7|1101.3|1096.3|1106.1|1101.1|1101.1|1096.1|270
1609897200000|2021-01-06 01:40:00|1101.4|1096.4|1102.3|1097.3|1103.5|1098.5|1099.3|1094.3|194
1609897500000|2021-01-06 01:45:00|1101.7|1096.7|1099.4|1094.4|1102.7|1097.3|1099.2|1092.1|129
1609897800000|2021-01-06 01:50:00|1099.7|1094.7|1101|1096|1101.1|1096.1|1099.3|1094.3|110
1609898100000|2021-01-06 01:55:00|1101.2|1096.2|1099.6|1094.6|1101.2|1096.2|1099.3|1094.3|150
1609898400000|2021-01-06 02:00:00|1099.4|1094.4|1100.6|1095.6|1101.2|1096.2|1099.1|1094.1|122
1609898700000|2021-01-06 02:05:00|1100.5|1095.5|1099.2|1094.2|1100.6|1095.6|1099.2|1094.2|84
1609899000000|2021-01-06 02:10:00|1099.3|1094.3|1099.2|1094.2|1100.1|1095.1|1098.4|1093.4|68
1609899300000|2021-01-06 02:15:00|1099.3|1094.3|1099.9|1094.9|1101|1096|1098.8|1093.8|122
1609899600000|2021-01-06 02:20:00|1099.8|1094.8|1099.2|1094.2|1100.1|1095.1|1098.9|1093.9|90
1609899900000|2021-01-06 02:25:00|1099.1|1094.1|1099.5|1094.5|1100.7|1095.7|1099.1|1094.1|74
1609900200000|2021-01-06 02:30:00|1099.6|1094.6|1100.5|1095.5|1100.9|1095.9|1098.9|1093.9|147
1609900500000|2021-01-06 02:35:00|1100.6|1095.6|1100.6|1095.6|1101.4|1096.4|1100.4|1095.4|67
1609900800000|2021-01-06 02:40:00|1100.5|1095.5|1099.8|1094.8|1101.3|1096.3|1099.8|1094.8|62
1609901100000|2021-01-06 02:45:00|1099.9|1094.9|1097|1092|1100.3|1095.3|1096.6|1091.6|85
1609901400000|2021-01-06 02:50:00|1096.9|1091.9|1094.7|1089.7|1097.3|1092.3|1094.5|1089.5|94
1609901700000|2021-01-06 02:55:00|1094.6|1089.6|1090.6|1085.6|1094.6|1089.6|1090|1085|226
1609902000000|2021-01-06 03:00:00|1090.5|1085.5|1091.4|1086.4|1092.6|1087.6|1090.3|1085.3|146
1609902300000|2021-01-06 03:05:00|1091.3|1086.3|1093.8|1088.8|1093.8|1088.8|1090.7|1085.7|123
1609902600000|2021-01-06 03:10:00|1093.7|1088.7|1096.7|1091.7|1097.4|1092.4|1093.3|1088.3|117
1609902900000|2021-01-06 03:15:00|1096.5|1091.5|1098.6|1093.6|1098.9|1093.9|1095.9|1090.9|150
1609903200000|2021-01-06 03:20:00|1098.4|1093.4|1095.9|1090.9|1099|1094|1095.9|1090.9|66
1609903500000|2021-01-06 03:25:00|1095.8|1090.8|1095.7|1090.7|1096.3|1091.3|1094.8|1089.8|115
1609903800000|2021-01-06 03:30:00|1095.4|1090.4|1097.7|1092.7|1098.2|1093.2|1094.8|1089.8|139
1609904100000|2021-01-06 03:35:00|1098|1093|1098.6|1093.6|1099.4|1094.4|1097.9|1092.9|68
1609904400000|2021-01-06 03:40:00|1098.7|1093.7|1098.4|1093.4|1098.7|1093.7|1096.7|1091.7|99
1609904700000|2021-01-06 03:45:00|1098.6|1093.6|1098|1093|1099|1094|1097.8|1092.8|52
1609905000000|2021-01-06 03:50:00|1097.9|1092.9|1097.1|1092.1|1098.4|1093.4|1096.7|1091.7|55
1609905300000|2021-01-06 03:55:00|1097|1092|1097.1|1092.1|1097.5|1092.5|1096.6|1091.6|61
1609905600000|2021-01-06 04:00:00|1096.9|1091.9|1095.5|1090.5|1097.8|1092.8|1094.8|1089.8|103
1609905900000|2021-01-06 04:05:00|1095.6|1090.6|1095.7|1090.7|1096.4|1091.4|1095.2|1090.2|63
1609906200000|2021-01-06 04:10:00|1095.5|1090.5|1095.4|1090.4|1096|1091|1095|1090|38
1609906500000|2021-01-06 04:15:00|1095.1|1090.1|1097|1092|1097.4|1092.4|1095.1|1090.1|96
1609906800000|2021-01-06 04:20:00|1096.9|1091.9|1102|1097|1102|1097|1096.4|1091.4|141
1609907100000|2021-01-06 04:25:00|1102.2|1097.2|1101.1|1096.1|1102.3|1097.3|1100.1|1095.1|119
1609907400000|2021-01-06 04:30:00|1100.8|1095.8|1100.8|1095.8|1101.7|1096.7|1099.9|1094.9|112
1609907700000|2021-01-06 04:35:00|1100.6|1095.6|1100.2|1095.2|1101.3|1096.3|1099.9|1094.9|84
1609908000000|2021-01-06 04:40:00|1100.1|1095.1|1100.7|1095.7|1100.9|1095.9|1098.1|1093.1|95
1609908300000|2021-01-06 04:45:00|1100.4|1095.4|1099.1|1094.1|1101|1096|1098.6|1093.6|56
1609908600000|2021-01-06 04:50:00|1099|1094|1100.8|1095.8|1100.9|1095.9|1098.4|1093.4|69
1609908900000|2021-01-06 04:55:00|1100.9|1095.9|1102|1097|1102.1|1097.1|1100.2|1095.2|103
1609909200000|2021-01-06 05:00:00|1102.1|1097.1|1101.2|1096.2|1102.3|1097.3|1100.9|1095.9|69
1609909500000|2021-01-06 05:05:00|1101.1|1096.1|1101.9|1096.9|1102.2|1097.2|1101|1096|47
1609909800000|2021-01-06 05:10:00|1102|1097|1100.9|1095.9|1102|1097|1100.7|1095.7|76
1609910100000|2021-01-06 05:15:00|1100.8|1095.8|1100.3|1095.3|1101.4|1096.4|1099.8|1094.8|84
1609910400000|2021-01-06 05:20:00|1100.2|1095.2|1099.4|1094.4|1100.3|1095.3|1098.8|1093.8|87
1609910700000|2021-01-06 05:25:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1098.9|1093.9|69
1609911000000|2021-01-06 05:30:00|1099.2|1094.2|1099.4|1094.4|1099.7|1094.7|1098.2|1093.2|139
1609911300000|2021-01-06 05:35:00|1099.1|1094.1|1100.7|1095.7|1101.3|1096.3|1099.1|1094.1|91
1609911600000|2021-01-06 05:40:00|1100.8|1095.8|1101.1|1096.1|1101.3|1096.3|1100.4|1095.4|70
1609911900000|2021-01-06 05:45:00|1101|1096|1099.8|1094.8|1101.2|1096.2|1099.8|1094.8|57
1609912200000|2021-01-06 05:50:00|1099.9|1094.9|1099.1|1094.1|1100.2|1095.2|1098.6|1093.6|86
1609912500000|2021-01-06 05:55:00|1099|1094|1099|1094|1099.3|1094.3|1098.8|1093.8|41
1609912800000|2021-01-06 06:00:00|1098.9|1093.9|1098.7|1093.7|1100.2|1095.2|1098.2|1093.2|109
1609913100000|2021-01-06 06:05:00|1098.6|1093.6|1098.1|1093.1|1098.7|1093.7|1097|1092|71
1609913400000|2021-01-06 06:10:00|1098|1093|1098.3|1093.3|1098.5|1093.5|1097.5|1092.5|71
1609913700000|2021-01-06 06:15:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1097.6|1092.6|47
1609914000000|2021-01-06 06:20:00|1098.5|1093.5|1096.5|1091.5|1098.5|1093.5|1096.4|1091.4|62
1609914300000|2021-01-06 06:25:00|1096.6|1091.6|1094|1089|1097|1092|1093.6|1088.6|83
1609914600000|2021-01-06 06:30:00|1094.1|1089.1|1094.6|1089.6|1095.3|1090.3|1093.1|1088.1|88
1609914900000|2021-01-06 06:35:00|1094.5|1089.5|1094.1|1089.1|1094.7|1089.7|1093.4|1088.4|62
1609915200000|2021-01-06 06:40:00|1094|1089|1097.1|1092.1|1097.6|1092.6|1093.9|1088.9|81
1609915500000|2021-01-06 06:45:00|1097|1092|1097.2|1092.2|1097.7|1092.7|1095.1|1090.1|113
1609915800000|2021-01-06 06:50:00|1097.3|1092.3|1099.8|1094.8|1100.2|1095.2|1097.3|1092.3|103
1609916100000|2021-01-06 06:55:00|1100.1|1095.1|1100.3|1095.3|1100.8|1095.8|1099.2|1094.2|50
1609916400000|2021-01-06 07:00:00|1100.2|1095.2|1102.4|1097.4|1102.6|1097.6|1100.1|1095.1|125
1609916700000|2021-01-06 07:05:00|1102.7|1097.7|1107.3|1102.3|1107.6|1102.6|1102.6|1097.6|168
1609917000000|2021-01-06 07:10:00|1107.1|1102.1|1105.9|1100.9|1107.4|1102.4|1104.2|1099.2|142
1609917300000|2021-01-06 07:15:00|1105.8|1100.8|1105.9|1100.9|1107.3|1102.3|1105.5|1100.5|105
1609917600000|2021-01-06 07:20:00|1106|1101|1103.9|1098.9|1106.5|1101.5|1103.1|1098.1|132
1609917900000|2021-01-06 07:25:00|1104|1099|1105.5|1100.5|1106|1101|1103.9|1098.9|124
1609918200000|2021-01-06 07:30:00|1105.6|1100.6|1105.6|1100.6|1106.7|1101.7|1104.8|1099.8|114
1609918500000|2021-01-06 07:35:00|1105.7|1100.7|1104|1099|1106.1|1101.1|1103|1098|86
1609918800000|2021-01-06 07:40:00|1104.1|1099.1|1107.7|1102.7|1108.4|1103.4|1104.1|1099.1|137
1609919100000|2021-01-06 07:45:00|1107.8|1102.8|1108.5|1103.5|1108.7|1103.7|1106.6|1101.6|140
1609919400000|2021-01-06 07:50:00|1108.2|1103.2|1107.5|1102.5|1109|1104|1107.2|1102.2|80
1609919700000|2021-01-06 07:55:00|1107.4|1102.4|1108.6|1103.6|1108.8|1103.8|1107.4|1102.4|78
1609920000000|2021-01-06 08:00:00|1108.4|1103.4|1107.8|1102.8|1108.4|1103.4|1104.9|1099.9|138
1609920300000|2021-01-06 08:05:00|1107.3|1102.3|1108|1103|1108.3|1103.3|1106.3|1101.3|150
1609920600000|2021-01-06 08:10:00|1108.9|1103.9|1108.6|1103.6|1109|1104|1107.7|1102.7|131
1609920900000|2021-01-06 08:15:00|1108.5|1103.5|1106.9|1101.9|1109.3|1104.3|1106.9|1101.9|109
1609921200000|2021-01-06 08:20:00|1107|1102|1104.8|1099.8|1107|1102|1103.1|1098.1|149
1609921500000|2021-01-06 08:25:00|1105|1100|1106.9|1101.9|1107.2|1102.2|1104.7|1099.7|138
1609921800000|2021-01-06 08:30:00|1106.7|1101.7|1109.5|1104.5|1109.5|1104.5|1106|1101|132
1609922100000|2021-01-06 08:35:00|1109.8|1104.8|1112.1|1107.1|1112.1|1107.1|1108.9|1103.9|112
1609922400000|2021-01-06 08:40:00|1112|1107|1111|1106|1112|1107|1110.4|1105.4|92
1609922700000|2021-01-06 08:45:00|1110.9|1105.9|1110|1105|1112|1107|1109.7|1104.7|167
1609923000000|2021-01-06 08:50:00|1109.9|1104.9|1109.4|1104.4|1111.5|1106.5|1108.9|1103.9|99
1609923300000|2021-01-06 08:55:00|1109.5|1104.5|1108.4|1103.4|1110.1|1105.1|1108.4|1103.4|97
1609923600000|2021-01-06 09:00:00|1108.7|1103.7|1110.7|1105.7|1110.7|1105.7|1108.1|1103.1|114
1609923900000|2021-01-06 09:05:00|1110.6|1105.6|1109.7|1104.7|1110.6|1105.6|1109.4|1104.4|109
1609924200000|2021-01-06 09:10:00|1109.8|1104.8|1109.4|1104.4|1110|1105|1108.8|1103.8|95
1609924500000|2021-01-06 09:15:00|1109.5|1104.5|1109.8|1104.8|1111.1|1106.1|1109.3|1104.3|100
1609924800000|2021-01-06 09:20:00|1110|1105|1110|1105|1110.7|1105.7|1109.8|1104.8|52
1609925100000|2021-01-06 09:25:00|1110.2|1105.2|1110.1|1105.1|1110.5|1105.5|1109.8|1104.8|66
1609925400000|2021-01-06 09:30:00|1110.2|1105.2|1108.9|1103.9|1110.5|1105.5|1107.4|1102.4|105
1609925700000|2021-01-06 09:35:00|1109|1104|1107.8|1102.8|1109|1104|1106.8|1101.8|102
1609926000000|2021-01-06 09:40:00|1107.9|1102.9|1109.9|1104.9|1110.2|1105.2|1107.9|1102.9|121
1609926300000|2021-01-06 09:45:00|1109.6|1104.6|1109|1104|1110.6|1105.6|1107.6|1102.6|108
1609926600000|2021-01-06 09:50:00|1108.9|1103.9|1108.9|1103.9|1109.3|1104.3|1108.6|1103.6|62
1609926900000|2021-01-06 09:55:00|1109|1104|1110.8|1105.8|1110.8|1105.8|1108.7|1103.7|117
1609927200000|2021-01-06 10:00:00|1110.7|1105.7|1112.3|1107.3|1112.7|1107.7|1109.9|1104.9|145
1609927500000|2021-01-06 10:05:00|1112.5|1107.5|1111|1106|1113|1108|1110.3|1105.3|117
1609927800000|2021-01-06 10:10:00|1110.9|1105.9|1114|1109|1115|1110|1110.9|1105.9|136
1609928100000|2021-01-06 10:15:00|1113.9|1108.9|1115.9|1110.9|1117.4|1112.4|1113.6|1108.6|94
1609928400000|2021-01-06 10:20:00|1116|1111|1116.8|1111.8|1117.9|1112.9|1115.9|1110.9|96
1609928700000|2021-01-06 10:25:00|1117|1112|1114.9|1109.9|1117.1|1112.1|1114.9|1109.9|90
1609929000000|2021-01-06 10:30:00|1114.6|1109.6|1115.8|1110.8|1116.3|1111.3|1114.4|1109.4|101
1609929300000|2021-01-06 10:35:00|1115.7|1110.7|1117.8|1112.8|1118.4|1113.4|1115.3|1110.3|93
1609929600000|2021-01-06 10:40:00|1117.9|1112.9|1118.4|1113.4|1118.7|1113.7|1117.2|1112.2|99
1609929900000|2021-01-06 10:45:00|1118.6|1113.6|1115.2|1110.2|1118.8|1113.8|1115.2|1110.2|109
1609930200000|2021-01-06 10:50:00|1115.3|1110.3|1116.7|1111.7|1117|1112|1115.3|1110.3|67
1609930500000|2021-01-06 10:55:00|1116.9|1111.9|1117.7|1112.7|1118.1|1113.1|1116.2|1111.2|91
1609930800000|2021-01-06 11:00:00|1117.6|1112.6|1119|1114|1120.3|1115.3|1117.6|1112.6|93
1609931100000|2021-01-06 11:05:00|1118.9|1113.9|1118.3|1113.3|1119.7|1114.7|1118.3|1113.3|80
1609931400000|2021-01-06 11:10:00|1118.2|1113.2|1118.7|1113.7|1119.1|1114.1|1117.6|1112.6|68
1609931700000|2021-01-06 11:15:00|1118.6|1113.6|1117.3|1112.3|1118.7|1113.7|1116.5|1111.5|75
1609932000000|2021-01-06 11:20:00|1117.2|1112.2|1117.2|1112.2|1117.9|1112.9|1116.5|1111.5|92
1609932300000|2021-01-06 11:25:00|1117.3|1112.3|1117.1|1112.1|1117.8|1112.8|1116.6|1111.6|89
1609932600000|2021-01-06 11:30:00|1117.2|1112.2|1118.3|1113.3|1118.7|1113.7|1116.6|1111.6|101
1609932900000|2021-01-06 11:35:00|1118.5|1113.5|1118.7|1113.7|1118.9|1113.9|1117.3|1112.3|91
1609933200000|2021-01-06 11:40:00|1118.6|1113.6|1117.5|1112.5|1118.8|1113.8|1117.3|1112.3|62
1609933500000|2021-01-06 11:45:00|1116.9|1111.9|1110.8|1105.8|1117|1112|1109.2|1104.2|107
1609933800000|2021-01-06 11:50:00|1111|1106|1111.1|1106.1|1111.6|1106.6|1109.2|1104.2|123
1609934100000|2021-01-06 11:55:00|1111.3|1106.3|1109.8|1104.8|1111.9|1106.9|1109.8|1104.8|183
1609934400000|2021-01-06 12:00:00|1110|1105|1110.8|1105.8|1111.3|1106.3|1102.8|1097.8|317
1609934700000|2021-01-06 12:05:00|1110.6|1105.6|1111.4|1106.4|1111.6|1106.6|1110.2|1105.2|151
1609935000000|2021-01-06 12:10:00|1111.2|1106.2|1110.5|1105.5|1113.1|1108.1|1108.4|1103.4|195
1609935300000|2021-01-06 12:15:00|1110.4|1105.4|1113|1108|1113.2|1108.2|1109.4|1104.4|109
1609935600000|2021-01-06 12:20:00|1112.9|1107.9|1113.9|1108.9|1114.1|1109.1|1112.7|1107.7|82
1609935900000|2021-01-06 12:25:00|1114.1|1109.1|1113.6|1108.6|1114.2|1109.2|1112.8|1107.8|112
1609936200000|2021-01-06 12:30:00|1113.5|1108.5|1111.7|1106.7|1114|1109|1111.6|1106.6|136
1609936500000|2021-01-06 12:35:00|1111.6|1106.6|1110.4|1105.4|1112.1|1107.1|1109.7|1104.7|154
1609936800000|2021-01-06 12:40:00|1110.6|1105.6|1100.9|1095.9|1112.6|1107.6|1097.5|1092.5|313
1609937100000|2021-01-06 12:45:00|1101|1096|1099|1094|1104.4|1099.4|1097.5|1092.5|410
1609937400000|2021-01-06 12:50:00|1099.5|1094.5|1100.8|1095.8|1101.3|1096.3|1097.4|1092.4|196
1609937700000|2021-01-06 12:55:00|1100.7|1095.7|1099.6|1094.6|1100.7|1095.7|1095|1090|185
1609938000000|2021-01-06 13:00:00|1099.7|1094.7|1100.8|1095.8|1102.3|1097.3|1095.4|1090.4|266
1609938300000|2021-01-06 13:05:00|1100.9|1095.9|1104.1|1099.1|1106.1|1101.1|1098.3|1093.3|217
1609938600000|2021-01-06 13:10:00|1103.9|1098.9|1105.7|1100.7|1108.6|1103.6|1103.7|1098.7|210
1609938900000|2021-01-06 13:15:00|1106.1|1101.1|1107.9|1102.9|1109.7|1104.7|1104.6|1099.6|220
1609939200000|2021-01-06 13:20:00|1109.4|1104.4|1109.8|1104.8|1111.5|1106.5|1106.6|1101.6|309
1609939500000|2021-01-06 13:25:00|1109.9|1104.9|1110.1|1105.1|1110.4|1105.4|1108.5|1103.5|258
1609939800000|2021-01-06 13:30:00|1110|1105|1108.5|1103.5|1111.5|1106.5|1107.9|1102.9|165
1609940100000|2021-01-06 13:35:00|1108.4|1103.4|1106.2|1101.2|1109.8|1104.8|1105.4|1100.4|125
1609940400000|2021-01-06 13:40:00|1106|1101|1108|1103|1108.6|1103.6|1104.2|1099.2|107
1609940700000|2021-01-06 13:45:00|1108.1|1103.1|1105.6|1100.6|1108.1|1103.1|1104.8|1099.8|151
1609941000000|2021-01-06 13:50:00|1105.4|1100.4|1100.8|1095.8|1105.9|1100.9|1100.8|1095.8|145
1609941300000|2021-01-06 13:55:00|1100.6|1095.6|1097.4|1092.4|1101.4|1096.4|1096.7|1091.7|148
1609941600000|2021-01-06 14:00:00|1097.2|1092.2|1091.2|1086.2|1097.7|1092.7|1089.9|1084.9|227
1609941900000|2021-01-06 14:05:00|1092.2|1087.2|1096.1|1091.1|1096.2|1091.2|1090.7|1085.7|261
1609942200000|2021-01-06 14:10:00|1096|1091|1095.2|1090.2|1096.5|1091.5|1094.5|1089.5|194
1609942500000|2021-01-06 14:15:00|1095.1|1090.1|1092.3|1087.3|1095.1|1090.1|1091.2|1086.2|197
1609942800000|2021-01-06 14:20:00|1092.1|1087.1|1097.7|1092.7|1098.1|1093.1|1092.1|1087.1|138
1609943100000|2021-01-06 14:25:00|1097.6|1092.6|1093|1088|1097.6|1092.6|1092.7|1087.7|92
1609943400000|2021-01-06 14:30:00|1093.6|1088.6|1091.3|1086.3|1096.3|1091.3|1090.1|1085.1|297
1609943700000|2021-01-06 14:35:00|1091.1|1086.1|1100.2|1095.2|1101.9|1096.9|1090.3|1085.3|374
1609944000000|2021-01-06 14:40:00|1100.4|1095.4|1100.4|1095.4|1100.8|1095.8|1097.3|1092.3|256
1609944300000|2021-01-06 14:45:00|1099.9|1094.9|1101|1096|1102.1|1097.1|1096.7|1091.7|265
1609944600000|2021-01-06 14:50:00|1101.2|1096.2|1102.2|1097.2|1103|1098|1099.6|1094.6|219
1609944900000|2021-01-06 14:55:00|1102.6|1097.6|1100|1095|1103.4|1098.4|1099.1|1094.1|183
1609945200000|2021-01-06 15:00:00|1100.6|1095.6|1102|1097|1103.8|1098.8|1099.2|1094.2|248
1609945500000|2021-01-06 15:05:00|1101.9|1096.9|1103|1098|1103.7|1098.7|1101|1096|166
1609945800000|2021-01-06 15:10:00|1103.1|1098.1|1105.3|1100.3|1105.4|1100.4|1102.5|1097.5|176
1609946100000|2021-01-06 15:15:00|1105.4|1100.4|1108.6|1103.6|1109.1|1104.1|1105.1|1100.1|166
1609946400000|2021-01-06 15:20:00|1108.5|1103.5|1105.4|1100.4|1108.6|1103.6|1104.8|1099.8|145
1609946700000|2021-01-06 15:25:00|1105.6|1100.6|1102.1|1097.1|1106.8|1101.8|1100.6|1095.6|222
1609947000000|2021-01-06 15:30:00|1102.3|1097.3|1105.2|1100.2|1106.9|1101.9|1100.6|1095.6|230
1609947300000|2021-01-06 15:35:00|1105.4|1100.4|1102.2|1097.2|1105.8|1100.8|1102.1|1097.1|173
1609947600000|2021-01-06 15:40:00|1102.1|1097.1|1095.1|1090.1|1102.6|1097.6|1093.5|1088.5|367
1609947900000|2021-01-06 15:45:00|1095|1090|1094.9|1089.9|1096.1|1091.1|1092.7|1087.7|274
1609948200000|2021-01-06 15:50:00|1095|1090|1088.7|1083.7|1096.9|1091.9|1086.6|1081.6|295
1609948500000|2021-01-06 15:55:00|1088.5|1083.5|1092.5|1087.5|1093.6|1088.6|1087.8|1082.8|276
1609948800000|2021-01-06 16:00:00|1092.4|1087.4|1086.6|1081.6|1092.4|1087.4|1085.9|1080.9|260
1609949100000|2021-01-06 16:05:00|1086.3|1081.3|1089|1084|1090.3|1085.3|1082.6|1077.6|374
1609949400000|2021-01-06 16:10:00|1089.1|1084.1|1085.6|1080.6|1089.3|1084.3|1084.8|1079.8|291
1609949700000|2021-01-06 16:15:00|1085.8|1080.8|1088.8|1083.8|1089.6|1084.6|1084.1|1079.1|253
1609950000000|2021-01-06 16:20:00|1088.9|1083.9|1094.1|1089.1|1094.8|1089.8|1088.9|1083.9|194
1609950300000|2021-01-06 16:25:00|1094.2|1089.2|1092.8|1087.8|1094.5|1089.5|1091.9|1086.9|178
1609950600000|2021-01-06 16:30:00|1092.5|1087.5|1096.1|1091.1|1097.6|1092.6|1091.8|1086.8|181
1609950900000|2021-01-06 16:35:00|1096|1091|1094.6|1089.6|1097.3|1092.3|1093.9|1088.9|167
1609951200000|2021-01-06 16:40:00|1094.5|1089.5|1095.2|1090.2|1095.7|1090.7|1094.5|1089.5|138
1609951500000|2021-01-06 16:45:00|1095.4|1090.4|1098.2|1093.2|1098.7|1093.7|1093.2|1088.2|182
1609951800000|2021-01-06 16:50:00|1098.8|1093.8|1101.3|1096.3|1101.8|1096.8|1098.3|1093.3|141
1609952100000|2021-01-06 16:55:00|1101.4|1096.4|1101.9|1096.9|1102.9|1097.9|1100.9|1095.9|88
1609952400000|2021-01-06 17:00:00|1101.7|1096.7|1100.2|1095.2|1101.9|1096.9|1099.2|1094.2|112
1609952700000|2021-01-06 17:05:00|1100.4|1095.4|1100|1095|1101.2|1096.2|1097.5|1092.5|111
1609953000000|2021-01-06 17:10:00|1099.8|1094.8|1100.6|1095.6|1101.5|1096.5|1099.5|1094.5|113
1609953300000|2021-01-06 17:15:00|1100.2|1095.2|1102.8|1097.8|1103.5|1098.5|1099.7|1094.7|95
1609953600000|2021-01-06 17:20:00|1102.7|1097.7|1101.6|1096.6|1102.8|1097.8|1101.1|1096.1|88
1609953900000|2021-01-06 17:25:00|1101.5|1096.5|1103.9|1098.9|1104.1|1099.1|1101.5|1096.5|81
1609954200000|2021-01-06 17:30:00|1104|1099|1103.7|1098.7|1105.1|1100.1|1103.4|1098.4|96
1609954500000|2021-01-06 17:35:00|1103.6|1098.6|1102.9|1097.9|1103.6|1098.6|1099.7|1094.7|79
1609954800000|2021-01-06 17:40:00|1103|1098|1103.9|1098.9|1105|1100|1102.3|1097.3|108
1609955100000|2021-01-06 17:45:00|1104|1099|1102.9|1097.9|1104.1|1099.1|1102.6|1097.6|86
1609955400000|2021-01-06 17:50:00|1103|1098|1103.9|1098.9|1104.8|1099.8|1102|1097|100
1609955700000|2021-01-06 17:55:00|1103.8|1098.8|1107.6|1102.6|1107.7|1102.7|1103.8|1098.8|92
1609956000000|2021-01-06 18:00:00|1107.9|1102.9|1105.5|1100.5|1107.9|1102.9|1103.5|1098.5|237
1609956300000|2021-01-06 18:05:00|1105.3|1100.3|1103.8|1098.8|1105.5|1100.5|1103|1098|109
1609956600000|2021-01-06 18:10:00|1103.9|1098.9|1104.4|1099.4|1104.8|1099.8|1103.3|1098.3|82
1609956900000|2021-01-06 18:15:00|1104.2|1099.2|1104.4|1099.4|1105.8|1100.8|1104.1|1099.1|98
1609957200000|2021-01-06 18:20:00|1104.3|1099.3|1104.5|1099.5|1106.2|1101.2|1104|1099|93
1609957500000|2021-01-06 18:25:00|1104.8|1099.8|1103.8|1098.8|1104.9|1099.9|1103.2|1098.2|98
1609957800000|2021-01-06 18:30:00|1103.9|1098.9|1104.9|1099.9|1104.9|1099.9|1103.3|1098.3|69
1609958100000|2021-01-06 18:35:00|1105|1100|1104.8|1099.8|1105.1|1100.1|1104.2|1099.2|26
1609958400000|2021-01-06 18:40:00|1105|1100|1106.8|1101.8|1107.6|1102.6|1104.9|1099.9|59
1609958700000|2021-01-06 18:45:00|1106.7|1101.7|1107.8|1102.8|1107.8|1102.8|1106.6|1101.6|59
1609959000000|2021-01-06 18:50:00|1108|1103|1107.6|1102.6|1108.5|1103.5|1107.2|1102.2|69
1609959300000|2021-01-06 18:55:00|1107.7|1102.7|1114.2|1098.2|1114.2|1104.3|1107.4|1097.7|83
1609959600000|2021-01-06 19:00:00|1114.5|1098.5|1108|1103|1114.5|1105|1107.7|1098.3|114
1609959900000|2021-01-06 19:05:00|1107.8|1102.8|1107.1|1102.1|1108.9|1103.9|1106.7|1101.7|80
1609960200000|2021-01-06 19:10:00|1107.2|1102.2|1108.5|1103.5|1108.8|1103.8|1106.2|1101.2|72
1609960500000|2021-01-06 19:15:00|1108.7|1103.7|1107.2|1102.2|1108.9|1103.9|1106|1101|80
1609960800000|2021-01-06 19:20:00|1107.3|1102.3|1107.8|1102.8|1109.4|1104.4|1107.3|1102.3|65
1609961100000|2021-01-06 19:25:00|1107.9|1102.9|1107.3|1102.3|1108.3|1103.3|1105|1100|213
1609961400000|2021-01-06 19:30:00|1107.2|1102.2|1109.1|1104.1|1110.6|1105.6|1106.6|1101.6|145
1609961700000|2021-01-06 19:35:00|1108.8|1103.8|1110.4|1105.4|1110.4|1105.4|1108|1103|181
1609962000000|2021-01-06 19:40:00|1110.3|1105.3|1111|1106|1111.6|1106.6|1109.1|1104.1|178
1609962300000|2021-01-06 19:45:00|1110.9|1105.9|1107.9|1102.9|1112.1|1107.1|1106.9|1101.9|261
1609962600000|2021-01-06 19:50:00|1108|1103|1109.6|1104.6|1110.2|1105.2|1106|1101|303
1609962900000|2021-01-06 19:55:00|1109.5|1104.5|1110.1|1105.1|1111.3|1106.3|1109.4|1104.4|197
1609963200000|2021-01-06 20:00:00|1110|1105|1111.9|1106.9|1111.9|1106.9|1109.2|1104.2|153
1609963500000|2021-01-06 20:05:00|1111.1|1106.1|1111.8|1106.8|1111.9|1106.9|1110.6|1105.6|188
1609963800000|2021-01-06 20:10:00|1111.9|1106.9|1111.5|1106.5|1112.6|1107.6|1111|1106|143
1609964100000|2021-01-06 20:15:00|1111.3|1106.3|1112.2|1107.2|1113.2|1108.2|1111.3|1106.3|163
1609964400000|2021-01-06 20:20:00|1112.1|1107.1|1110.9|1105.9|1112.3|1107.3|1110.3|1105.3|111
1609964700000|2021-01-06 20:25:00|1110.7|1105.7|1111.2|1106.2|1111.8|1106.8|1109.7|1104.7|186
1609965000000|2021-01-06 20:30:00|1111.4|1106.4|1106.1|1101.1|1111.5|1106.5|1105.4|1100.4|167
1609965300000|2021-01-06 20:35:00|1106|1101|1105.6|1100.6|1107|1102|1105.2|1100.2|139
1609965600000|2021-01-06 20:40:00|1105.7|1100.7|1105.6|1100.6|1106.8|1101.8|1105.2|1100.2|84
1609965900000|2021-01-06 20:45:00|1105.7|1100.7|1104|1099|1106|1101|1103.6|1098.6|114
1609966200000|2021-01-06 20:50:00|1103.8|1098.8|1103.9|1098.9|1104.8|1099.8|1102.2|1097.2|111
1609966500000|2021-01-06 20:55:00|1104|1099|1105.3|1100.3|1105.8|1100.8|1103.1|1098.1|115
1609966800000|2021-01-06 21:00:00|1105.4|1100.4|1106.4|1101.4|1106.4|1101.4|1104.9|1099.9|82
1609967100000|2021-01-06 21:05:00|1106.6|1101.6|1106.4|1101.4|1107|1102|1106|1101|61
1609967400000|2021-01-06 21:10:00|1106.2|1101.2|1103.7|1098.7|1106.7|1101.7|1103.7|1098.7|52
1609967700000|2021-01-06 21:15:00|1103.8|1098.8|1104.5|1099.5|1104.8|1099.8|1103.7|1098.7|39
1609968000000|2021-01-06 21:20:00|1104.7|1099.7|1103.4|1098.4|1105.2|1100.2|1103.3|1098.3|42
1609968300000|2021-01-06 21:25:00|1103.6|1098.6|1105.6|1100.6|1105.7|1100.7|1103.6|1098.6|48
1609968600000|2021-01-06 21:30:00|1105.4|1100.4|1107.2|1102.2|1107.2|1102.2|1105.4|1100.4|53
1609968900000|2021-01-06 21:35:00|1107.3|1102.3|1106.1|1101.1|1107.4|1102.4|1105.9|1100.9|36
1609969200000|2021-01-06 21:40:00|1106.4|1101.4|1106.5|1101.5|1107.3|1102.3|1106.4|1101.4|34
1609969500000|2021-01-06 21:45:00|1106.6|1101.6|1105.9|1100.9|1107.8|1102.8|1105.7|1100.7|78
1609969800000|2021-01-06 21:50:00|1105.8|1100.8|1105.7|1100.7|1106.3|1101.3|1105.5|1100.5|38
1609970100000|2021-01-06 21:55:00|1105.5|1100.5|1104.8|1099.8|1105.6|1100.6|1104.7|1099.7|53
1609974000000|2021-01-06 23:00:00|1114.1|1096.1|1108.3|1103.3|1115.2|1103.3|1105.8|1094.3|106
1609974300000|2021-01-06 23:05:00|1108.8|1103.8|1107.5|1102.5|1108.9|1103.9|1106.9|1101.9|40
1609974600000|2021-01-06 23:10:00|1107.6|1102.6|1107|1102|1108.5|1103.5|1106.2|1101.2|33
1609974900000|2021-01-06 23:15:00|1107.1|1102.1|1109.2|1104.2|1109.6|1104.6|1107.1|1102.1|36
1609975200000|2021-01-06 23:20:00|1109.3|1104.3|1109|1104|1109.5|1104.5|1108.4|1103.4|58
1609975500000|2021-01-06 23:25:00|1108.9|1103.9|1109.4|1104.4|1109.5|1104.5|1108.5|1103.5|44
1609975800000|2021-01-06 23:30:00|1109.5|1104.5|1107.7|1102.7|1109.5|1104.5|1107.7|1102.7|29
1609976100000|2021-01-06 23:35:00|1107.5|1102.5|1107.4|1102.4|1108.5|1103.5|1107.4|1102.4|37
1609976400000|2021-01-06 23:40:00|1107.3|1102.3|1109.4|1104.4|1109.4|1104.4|1107.3|1102.3|41
1609976700000|2021-01-06 23:45:00|1109.5|1104.5|1109.6|1104.6|1110.1|1105.1|1109.1|1104.1|32
1609977000000|2021-01-06 23:50:00|1110|1105|1108.5|1103.5|1110.1|1105.1|1108.5|1103.5|28
1609977300000|2021-01-06 23:55:00|1108.4|1103.4|1108.4|1103.4|1108.6|1103.6|1108|1103|29
1609977600000|2021-01-07 00:00:00|1108.3|1103.3|1108.2|1103.2|1108.5|1103.5|1108|1103|41
1609977900000|2021-01-07 00:05:00|1108.3|1103.3|1107.6|1102.6|1108.6|1103.6|1106.8|1101.8|40
1609978200000|2021-01-07 00:10:00|1107.4|1102.4|1109.2|1104.2|1109.8|1104.8|1107.3|1102.3|53
1609978500000|2021-01-07 00:15:00|1109.4|1104.4|1108.6|1103.6|1109.8|1104.8|1107.6|1102.6|60
1609978800000|2021-01-07 00:20:00|1108.3|1103.3|1108.8|1103.8|1109.1|1104.1|1108.2|1103.2|29
1609979100000|2021-01-07 00:25:00|1109.2|1104.2|1107.8|1102.8|1109.2|1104.2|1107.3|1102.3|44
1609979400000|2021-01-07 00:30:00|1108|1103|1109.2|1104.2|1109.3|1104.3|1107.8|1102.8|36
1609979700000|2021-01-07 00:35:00|1109.3|1104.3|1108.9|1103.9|1109.3|1104.3|1108.9|1103.9|21
1609980000000|2021-01-07 00:40:00|1108.8|1103.8|1107.3|1102.3|1108.9|1103.9|1107.3|1102.3|49
1609980300000|2021-01-07 00:45:00|1107.4|1102.4|1107.3|1102.3|1107.9|1102.9|1107.1|1102.1|71
1609980600000|2021-01-07 00:50:00|1107.4|1102.4|1107|1102|1107.9|1102.9|1106.9|1101.9|65
1609980900000|2021-01-07 00:55:00|1106.9|1101.9|1104.8|1099.8|1106.9|1101.9|1104.1|1099.1|70
1609981200000|2021-01-07 01:00:00|1104.9|1099.9|1102.5|1097.5|1105.1|1100.1|1102.3|1097.3|163
1609981500000|2021-01-07 01:05:00|1102.4|1097.4|1103|1098|1103.5|1098.5|1100.7|1095.7|96
1609981800000|2021-01-07 01:10:00|1103.1|1098.1|1102.2|1097.2|1103.6|1098.6|1101.2|1096.2|111
1609982100000|2021-01-07 01:15:00|1102.3|1097.3|1101.6|1096.6|1102.4|1097.4|1101.3|1096.3|30
1609982400000|2021-01-07 01:20:00|1101.4|1096.4|1103.5|1098.5|1103.8|1098.8|1101.4|1096.4|58
1609982700000|2021-01-07 01:25:00|1103.4|1098.4|1102.9|1097.9|1104.4|1099.4|1102.8|1097.8|57
1609983000000|2021-01-07 01:30:00|1103|1098|1103.5|1098.5|1104.5|1099.5|1103|1098|63
1609983300000|2021-01-07 01:35:00|1103.3|1098.3|1103.9|1098.9|1104.2|1099.2|1102.6|1097.6|100
1609983600000|2021-01-07 01:40:00|1103.8|1098.8|1105.1|1100.1|1105.1|1100.1|1103.3|1098.3|80
1609983900000|2021-01-07 01:45:00|1104.9|1099.9|1104.1|1099.1|1105.1|1100.1|1102.9|1097.9|56
1609984200000|2021-01-07 01:50:00|1104.3|1099.3|1103.5|1098.5|1104.3|1099.3|1103|1098|43
1609984500000|2021-01-07 01:55:00|1103.4|1098.4|1102.9|1097.9|1103.7|1098.7|1102.8|1097.8|38
1609984800000|2021-01-07 02:00:00|1102.5|1097.5|1102.7|1097.7|1103.8|1098.8|1102.5|1097.5|56
1609985100000|2021-01-07 02:05:00|1102.6|1097.6|1101.7|1096.7|1102.6|1097.6|1101.7|1096.7|76
1609985400000|2021-01-07 02:10:00|1101.6|1096.6|1099.9|1094.9|1101.9|1096.9|1098.8|1093.8|70
1609985700000|2021-01-07 02:15:00|1099.8|1094.8|1100.6|1095.6|1101.4|1096.4|1099.7|1094.7|55
1609986000000|2021-01-07 02:20:00|1100.4|1095.4|1098.2|1093.2|1100.9|1095.9|1098.2|1093.2|68
1609986300000|2021-01-07 02:25:00|1098.4|1093.4|1098.9|1093.9|1099.2|1094.2|1098.3|1093.3|76
1609986600000|2021-01-07 02:30:00|1098.8|1093.8|1099|1094|1099.1|1094.1|1098.5|1093.5|65
1609986900000|2021-01-07 02:35:00|1098.9|1093.9|1098.8|1093.8|1098.9|1093.9|1098.4|1093.4|59
1609987200000|2021-01-07 02:40:00|1098.7|1093.7|1098.5|1093.5|1099|1094|1098.4|1093.4|55
1609987500000|2021-01-07 02:45:00|1098.3|1093.3|1098.8|1093.8|1098.8|1093.8|1097.5|1092.5|51
1609987800000|2021-01-07 02:50:00|1098.7|1093.7|1098.9|1093.9|1099|1094|1098.2|1093.2|48
1609988100000|2021-01-07 02:55:00|1098.8|1093.8|1101.5|1096.5|1102.1|1097.1|1098.7|1093.7|58
1609988400000|2021-01-07 03:00:00|1101.1|1096.1|1100.2|1095.2|1101.9|1096.9|1100|1095|29
1609988700000|2021-01-07 03:05:00|1100.3|1095.3|1099.4|1094.4|1100.7|1095.7|1098.1|1093.1|44
1609989000000|2021-01-07 03:10:00|1100|1095|1101|1096|1101.8|1096.8|1099.9|1094.9|41
1609989300000|2021-01-07 03:15:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1101|1096|33
1609989600000|2021-01-07 03:20:00|1102.1|1097.1|1101.4|1096.4|1102.4|1097.4|1101.3|1096.3|32
1609989900000|2021-01-07 03:25:00|1101.6|1096.6|1102.6|1097.6|1102.7|1097.7|1101.6|1096.6|31
1609990200000|2021-01-07 03:30:00|1103.1|1098.1|1102.6|1097.6|1103.1|1098.1|1102.1|1097.1|24
1609990500000|2021-01-07 03:35:00|1102.7|1097.7|1101.6|1096.6|1102.7|1097.7|1101.3|1096.3|17
1609990800000|2021-01-07 03:40:00|1101.8|1096.8|1101.9|1096.9|1102.6|1097.6|1101.8|1096.8|10
1609991100000|2021-01-07 03:45:00|1101.8|1096.8|1101.6|1096.6|1102|1097|1101.5|1096.5|19
1609991400000|2021-01-07 03:50:00|1101.5|1096.5|1102.6|1097.6|1102.6|1097.6|1101.4|1096.4|26
1609991700000|2021-01-07 03:55:00|1102.7|1097.7|1103.2|1098.2|1103.5|1098.5|1102.7|1097.7|20
1609992000000|2021-01-07 04:00:00|1103.3|1098.3|1102.6|1097.6|1103.4|1098.4|1102.6|1097.6|29
1609992300000|2021-01-07 04:05:00|1102.7|1097.7|1102.6|1097.6|1103|1098|1102.5|1097.5|21
1609992600000|2021-01-07 04:10:00|1102.7|1097.7|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|10
1609992900000|2021-01-07 04:15:00|1103.4|1098.4|1104.1|1099.1|1104.5|1099.5|1103.4|1098.4|28
1609993200000|2021-01-07 04:20:00|1104.4|1099.4|1105.1|1100.1|1105.1|1100.1|1104|1099|22
1609993500000|2021-01-07 04:25:00|1105|1100|1105|1100|1106.2|1101.2|1104.5|1099.5|55
1609993800000|2021-01-07 04:30:00|1104.7|1099.7|1106.4|1101.4|1106.9|1101.9|1104.2|1099.2|59
1609994100000|2021-01-07 04:35:00|1106|1101|1108|1103|1108|1103|1106|1101|36
1609994400000|2021-01-07 04:40:00|1107.8|1102.8|1108.2|1103.2|1108.3|1103.3|1107.1|1102.1|32
1609994700000|2021-01-07 04:45:00|1108.3|1103.3|1107.3|1102.3|1108.4|1103.4|1107.3|1102.3|28
1609995000000|2021-01-07 04:50:00|1107.2|1102.2|1106.9|1101.9|1107.7|1102.7|1106.7|1101.7|26
1609995300000|2021-01-07 04:55:00|1107.1|1102.1|1106.7|1101.7|1107.3|1102.3|1106.4|1101.4|21
1609995600000|2021-01-07 05:00:00|1106.4|1101.4|1105.3|1100.3|1106.4|1101.4|1104.6|1099.6|24
1609995900000|2021-01-07 05:05:00|1105.6|1100.6|1104.5|1099.5|1105.6|1100.6|1104.1|1099.1|17
1609996200000|2021-01-07 05:10:00|1104.3|1099.3|1103.4|1098.4|1104.7|1099.7|1102.7|1097.7|15
1609996500000|2021-01-07 05:15:00|1103.5|1098.5|1102.3|1097.3|1103.5|1098.5|1102.1|1097.1|38
1609996800000|2021-01-07 05:20:00|1102.7|1097.7|1102.8|1097.8|1103.2|1098.2|1102.4|1097.4|38
1609997100000|2021-01-07 05:25:00|1102.7|1097.7|1102|1097|1102.7|1097.7|1101.7|1096.7|38
1609997400000|2021-01-07 05:30:00|1102.3|1097.3|1101.4|1096.4|1102.3|1097.3|1101|1096|110
1609997700000|2021-01-07 05:35:00|1101.2|1096.2|1103.4|1098.4|1103.4|1098.4|1101.2|1096.2|52
1609998000000|2021-01-07 05:40:00|1103.2|1098.2|1104.3|1099.3|1104.7|1099.7|1103.2|1098.2|81
1609998300000|2021-01-07 05:45:00|1104.2|1099.2|1102.6|1097.6|1104.5|1099.5|1102.6|1097.6|33
1609998600000|2021-01-07 05:50:00|1102.5|1097.5|1104.6|1099.6|1104.6|1099.6|1102.5|1097.5|52
1609998900000|2021-01-07 05:55:00|1104.3|1099.3|1104.4|1099.4|1104.6|1099.6|1104.2|1099.2|33
1609999200000|2021-01-07 06:00:00|1104.3|1099.3|1107.1|1102.1|1107.4|1102.4|1104.1|1099.1|69
1609999500000|2021-01-07 06:05:00|1107|1102|1106.6|1101.6|1107.9|1102.9|1106.6|1101.6|91
1609999800000|2021-01-07 06:10:00|1106.5|1101.5|1104.9|1099.9|1106.5|1101.5|1104.4|1099.4|53
1610000100000|2021-01-07 06:15:00|1105|1100|1106.6|1101.6|1107.4|1102.4|1105|1100|44
1610000400000|2021-01-07 06:20:00|1106.7|1101.7|1108|1103|1108|1103|1106.7|1101.7|14
1610000700000|2021-01-07 06:25:00|1107.7|1102.7|1107.8|1102.8|1108.6|1103.6|1107.4|1102.4|32
1610001000000|2021-01-07 06:30:00|1107.7|1102.7|1109|1104|1109.9|1104.9|1107.7|1102.7|54
1610001300000|2021-01-07 06:35:00|1108.9|1103.9|1108.6|1103.6|1109.7|1104.7|1108|1103|77
1610001600000|2021-01-07 06:40:00|1108.7|1103.7|1110.8|1105.8|1111.6|1106.6|1108.6|1103.6|50
1610001900000|2021-01-07 06:45:00|1110.9|1105.9|1111|1106|1111.6|1106.6|1110.5|1105.5|66
1610002200000|2021-01-07 06:50:00|1110.8|1105.8|1109.5|1104.5|1111|1106|1109.5|1104.5|83
1610002500000|2021-01-07 06:55:00|1109.1|1104.1|1109.5|1104.5|1109.9|1104.9|1108.9|1103.9|54
1610002800000|2021-01-07 07:00:00|1109.4|1104.4|1109.5|1104.5|1111.1|1106.1|1108.8|1103.8|89
1610003100000|2021-01-07 07:05:00|1109.4|1104.4|1108.1|1103.1|1109.6|1104.6|1108|1103|56
1610003400000|2021-01-07 07:10:00|1107.7|1102.7|1110.5|1105.5|1110.7|1105.7|1107.2|1102.2|64
1610003700000|2021-01-07 07:15:00|1110.3|1105.3|1111.8|1106.8|1111.9|1106.9|1110.2|1105.2|57
1610004000000|2021-01-07 07:20:00|1112|1107|1112.8|1107.8|1112.8|1107.8|1111.8|1106.8|47
1610004300000|2021-01-07 07:25:00|1112.7|1107.7|1112.9|1107.9|1114|1109|1112.3|1107.3|57
1610004600000|2021-01-07 07:30:00|1112.6|1107.6|1110|1105|1112.7|1107.7|1109.5|1104.5|134
1610004900000|2021-01-07 07:35:00|1110.3|1105.3|1111.7|1106.7|1111.7|1106.7|1109.1|1104.1|112
1610005200000|2021-01-07 07:40:00|1111.8|1106.8|1110.7|1105.7|1111.8|1106.8|1109|1104|87
1610005500000|2021-01-07 07:45:00|1110.4|1105.4|1110.5|1105.5|1111.4|1106.4|1109.3|1104.3|126
1610005800000|2021-01-07 07:50:00|1110.6|1105.6|1110.6|1105.6|1112|1107|1110.6|1105.6|84
1610006100000|2021-01-07 07:55:00|1110.5|1105.5|1107.9|1102.9|1110.8|1105.8|1107.6|1102.6|72
1610006400000|2021-01-07 08:00:00|1107.5|1102.5|1107.1|1102.1|1108|1103|1105.2|1100.2|85
1610006700000|2021-01-07 08:05:00|1106.9|1101.9|1097.3|1092.3|1106.9|1101.9|1096.2|1091.2|200
1610007000000|2021-01-07 08:10:00|1097|1092|1095.7|1090.7|1099.2|1094.2|1093.7|1088.7|203
1610007300000|2021-01-07 08:15:00|1095.8|1090.8|1098.7|1093.7|1100.4|1095.4|1095.4|1090.4|131
1610007600000|2021-01-07 08:20:00|1099|1094|1103.3|1098.3|1104.9|1099.9|1099|1094|133
1610007900000|2021-01-07 08:25:00|1103.7|1098.7|1104.9|1099.9|1106.3|1101.3|1103.5|1098.5|73
1610008200000|2021-01-07 08:30:00|1104.8|1099.8|1104.2|1099.2|1105.4|1100.4|1103.6|1098.6|87
1610008500000|2021-01-07 08:35:00|1104|1099|1102.4|1097.4|1105.4|1100.4|1101.9|1093.8|95
1610008800000|2021-01-07 08:40:00|1102.2|1097.2|1104.8|1099.8|1104.9|1099.9|1102.2|1097.2|75
1610009100000|2021-01-07 08:45:00|1104.9|1099.9|1108.4|1103.4|1108.4|1103.4|1104.4|1099.4|81
1610009400000|2021-01-07 08:50:00|1108.2|1103.2|1107.6|1102.6|1109.3|1104.3|1106.8|1101.8|106
1610009700000|2021-01-07 08:55:00|1107.2|1102.2|1106.5|1101.5|1108.9|1103.9|1105.9|1100.9|86
1610010000000|2021-01-07 09:00:00|1106.6|1101.6|1107.7|1102.7|1108.3|1103.3|1105.4|1100.4|141
1610010300000|2021-01-07 09:05:00|1107.4|1102.4|1109.2|1104.2|1109.6|1104.6|1106.7|1101.7|99
1610010600000|2021-01-07 09:10:00|1109|1104|1107|1102|1109.2|1104.2|1107|1102|62
1610010900000|2021-01-07 09:15:00|1107.4|1102.4|1112.3|1107.3|1112.3|1107.3|1107.4|1102.4|95
1610011200000|2021-01-07 09:20:00|1112.4|1107.4|1109.9|1104.9|1112.4|1107.4|1109.1|1104.1|65
1610011500000|2021-01-07 09:25:00|1110.1|1105.1|1109|1104|1110.5|1105.5|1109|1104|37
1610011800000|2021-01-07 09:30:00|1109.3|1104.3|1109.3|1104.3|1110.1|1105.1|1108.5|1103.5|83
1610012100000|2021-01-07 09:35:00|1109.2|1104.2|1108.4|1103.4|1110.5|1105.5|1108.3|1103.3|81
1610012400000|2021-01-07 09:40:00|1108.6|1103.6|1106.5|1101.5|1109.2|1104.2|1106.5|1101.5|83
1610012700000|2021-01-07 09:45:00|1106.7|1101.7|1103.4|1098.4|1107.1|1102.1|1102.6|1097.6|93
1610013000000|2021-01-07 09:50:00|1104.4|1099.4|1103.3|1098.3|1104.4|1099.4|1103.2|1098.2|78
1610013300000|2021-01-07 09:55:00|1103.4|1098.4|1104.5|1099.5|1106.1|1101.1|1103.2|1098.2|77
1610013600000|2021-01-07 10:00:00|1104.7|1099.7|1104.4|1099.4|1104.8|1099.8|1103.3|1098.3|87
1610013900000|2021-01-07 10:05:00|1104.5|1099.5|1104.5|1099.5|1106.3|1101.3|1104|1099|71
1610014200000|2021-01-07 10:10:00|1104.2|1099.2|1104.9|1099.9|1106|1101|1104.2|1099.2|61
1610014500000|2021-01-07 10:15:00|1105|1100|1102.4|1097.4|1105|1100|1102.4|1097.4|59
1610014800000|2021-01-07 10:20:00|1102.2|1097.2|1099.8|1094.8|1103|1098|1099.6|1094.6|98
1610015100000|2021-01-07 10:25:00|1099.9|1094.9|1099.1|1094.1|1100.9|1095.9|1097.6|1092.6|153
1610015400000|2021-01-07 10:30:00|1099|1094|1098.5|1093.5|1099.8|1094.8|1097.2|1092.2|110
1610015700000|2021-01-07 10:35:00|1098.8|1093.8|1099.2|1094.2|1099.7|1094.7|1098|1093|77
1610016000000|2021-01-07 10:40:00|1099.3|1094.3|1100.4|1095.4|1101.2|1096.2|1099.2|1094.2|141
1610016300000|2021-01-07 10:45:00|1100.3|1095.3|1098.9|1093.9|1100.7|1095.7|1098.4|1093.4|64
1610016600000|2021-01-07 10:50:00|1098.7|1093.7|1097.2|1092.2|1098.9|1093.9|1096.9|1091.9|106
1610016900000|2021-01-07 10:55:00|1097.4|1092.4|1095.6|1090.6|1098.8|1093.8|1095.3|1090.3|58
1610017200000|2021-01-07 11:00:00|1095.4|1090.4|1096.2|1091.2|1098|1093|1093.7|1088.7|177
1610017500000|2021-01-07 11:05:00|1096.3|1091.3|1098.8|1093.8|1098.9|1093.9|1095.7|1090.7|81
1610017800000|2021-01-07 11:10:00|1098.6|1093.6|1097.1|1092.1|1098.9|1093.9|1096.6|1091.6|66
1610018100000|2021-01-07 11:15:00|1097|1092|1098.1|1093.1|1098.8|1093.8|1096.4|1091.4|43
1610018400000|2021-01-07 11:20:00|1098|1093|1098.6|1093.6|1099.1|1094.1|1097.8|1092.8|55
1610018700000|2021-01-07 11:25:00|1098.8|1093.8|1100.6|1095.6|1100.9|1095.9|1098.4|1093.4|101
1610019000000|2021-01-07 11:30:00|1100.5|1095.5|1100.3|1095.3|1101.1|1096.1|1099.7|1094.7|84
1610019300000|2021-01-07 11:35:00|1100.6|1095.6|1100.3|1095.3|1101.6|1096.6|1100.1|1095.1|53
1610019600000|2021-01-07 11:40:00|1100.2|1095.2|1098.2|1093.2|1100.2|1095.2|1098|1093|59
1610019900000|2021-01-07 11:45:00|1098.4|1093.4|1100.6|1095.6|1100.7|1095.7|1098.3|1093.3|67
1610020200000|2021-01-07 11:50:00|1100.4|1095.4|1100.5|1095.5|1102.2|1097.2|1099.8|1094.8|57
1610020500000|2021-01-07 11:55:00|1100.6|1095.6|1100.6|1095.6|1101.6|1096.6|1100.5|1095.5|57
1610020800000|2021-01-07 12:00:00|1100.4|1095.4|1100.2|1095.2|1101.2|1096.2|1099.1|1094.1|118
1610021100000|2021-01-07 12:05:00|1100.4|1095.4|1100.7|1095.7|1100.7|1095.7|1099.5|1094.5|39
1610021400000|2021-01-07 12:10:00|1100.8|1095.8|1099.8|1094.8|1100.9|1095.9|1099.3|1094.3|67
1610021700000|2021-01-07 12:15:00|1100|1095|1100.4|1095.4|1100.5|1095.5|1099.9|1094.9|50
1610022000000|2021-01-07 12:20:00|1100.7|1095.7|1100.1|1095.1|1101.3|1096.3|1099.8|1094.8|63
1610022300000|2021-01-07 12:25:00|1100.2|1095.2|1101.7|1096.7|1101.8|1096.8|1100.1|1095.1|68
1610022600000|2021-01-07 12:30:00|1101.8|1096.8|1101.5|1096.5|1102.2|1097.2|1100.1|1095.1|69
1610022900000|2021-01-07 12:35:00|1101.8|1096.8|1103|1098|1103.1|1098.1|1101.5|1096.5|58
1610023200000|2021-01-07 12:40:00|1102.6|1097.6|1103.1|1098.1|1103.2|1098.2|1101.7|1096.7|60
1610023500000|2021-01-07 12:45:00|1103.3|1098.3|1104.2|1099.2|1104.5|1099.5|1103.2|1098.2|50
1610023800000|2021-01-07 12:50:00|1104|1099|1103.4|1098.4|1104.4|1099.4|1102|1097|53
1610024100000|2021-01-07 12:55:00|1102.9|1097.9|1102|1097|1104.4|1099.4|1101.8|1096.8|49
1610024400000|2021-01-07 13:00:00|1101.9|1096.9|1102.2|1097.2|1104.9|1099.9|1101.2|1096.2|155
1610024700000|2021-01-07 13:05:00|1102.3|1097.3|1100.4|1095.4|1102.6|1097.6|1099.8|1094.8|137
1610025000000|2021-01-07 13:10:00|1100.3|1095.3|1102.2|1097.2|1102.3|1097.3|1100.3|1095.3|109
1610025300000|2021-01-07 13:15:00|1102.3|1097.3|1102.3|1097.3|1103.3|1098.3|1101.4|1096.4|90
1610025600000|2021-01-07 13:20:00|1102.9|1097.9|1109|1104|1109.2|1104.2|1102.7|1097.7|191
1610025900000|2021-01-07 13:25:00|1108.9|1103.9|1110.3|1105.3|1110.3|1105.3|1108.9|1103.9|76
1610026200000|2021-01-07 13:30:00|1109.9|1104.9|1110.4|1105.4|1110.7|1105.7|1108.1|1103.1|115
1610026500000|2021-01-07 13:35:00|1110.5|1105.5|1111|1106|1111.6|1106.6|1109.5|1104.5|142
1610026800000|2021-01-07 13:40:00|1110.9|1105.9|1110.3|1105.3|1111.8|1106.8|1109.3|1104.3|110
1610027100000|2021-01-07 13:45:00|1110.8|1105.8|1106.8|1101.8|1110.9|1105.9|1105.1|1100.1|164
1610027400000|2021-01-07 13:50:00|1107.1|1102.1|1106.5|1101.5|1108.9|1103.9|1106.2|1101.2|144
1610027700000|2021-01-07 13:55:00|1106.6|1101.6|1106.7|1101.7|1107.8|1102.8|1106.4|1101.4|77
1610028000000|2021-01-07 14:00:00|1106.8|1101.8|1108.8|1103.8|1108.9|1103.9|1105.8|1100.8|106
1610028300000|2021-01-07 14:05:00|1108.7|1103.7|1110.3|1105.3|1110.5|1105.5|1104.8|1099.8|79
1610028600000|2021-01-07 14:10:00|1110.5|1105.5|1108.6|1103.6|1111.1|1106.1|1107.2|1102.2|73
1610028900000|2021-01-07 14:15:00|1108.7|1103.7|1112|1107|1113.1|1108.1|1108.7|1103.7|121
1610029200000|2021-01-07 14:20:00|1111.9|1106.9|1116.5|1111.5|1117.5|1112.5|1110.7|1105.7|186
1610029500000|2021-01-07 14:25:00|1116.6|1111.6|1115.1|1110.1|1118.1|1113.1|1113.3|1108.3|194
1610029800000|2021-01-07 14:30:00|1115.2|1110.2|1114.4|1109.4|1117.5|1112.5|1112.6|1107.6|201
1610030100000|2021-01-07 14:35:00|1114.1|1109.1|1110.2|1105.2|1114.3|1109.3|1108.5|1103.5|218
1610030400000|2021-01-07 14:40:00|1110.6|1105.6|1106.9|1101.9|1112.4|1107.4|1106.9|1101.9|196
1610030700000|2021-01-07 14:45:00|1106.7|1101.7|1112.9|1107.9|1113.9|1108.9|1105.8|1100.8|212
1610031000000|2021-01-07 14:50:00|1112.8|1107.8|1114.6|1109.6|1115|1110|1112.6|1107.6|143
1610031300000|2021-01-07 14:55:00|1114.7|1109.7|1113.6|1108.6|1114.8|1109.8|1113|1108|95
1610031600000|2021-01-07 15:00:00|1113.4|1108.4|1119.3|1114.3|1119.4|1114.4|1113.2|1108.2|264
1610031900000|2021-01-07 15:05:00|1119.2|1114.2|1115.3|1110.3|1119.6|1114.6|1113.3|1108.3|199
1610032200000|2021-01-07 15:10:00|1116|1111|1114.1|1109.1|1116.2|1111.2|1111.5|1106.5|159
1610032500000|2021-01-07 15:15:00|1114.5|1109.5|1112.5|1107.5|1116.3|1111.3|1112.4|1107.4|136
1610032800000|2021-01-07 15:20:00|1112.4|1107.4|1111.6|1106.6|1113.8|1108.8|1111.2|1106.2|93
1610033100000|2021-01-07 15:25:00|1111.4|1106.4|1113.2|1108.2|1113.2|1108.2|1111.2|1106.2|114
1610033400000|2021-01-07 15:30:00|1113.6|1108.6|1113.1|1108.1|1114|1109|1111.2|1106.2|99
1610033700000|2021-01-07 15:35:00|1113|1108|1116.2|1111.2|1117.6|1112.6|1112.6|1107.6|96
1610034000000|2021-01-07 15:40:00|1116.3|1111.3|1117.1|1112.1|1117.9|1112.9|1116|1111|109
1610034300000|2021-01-07 15:45:00|1117|1112|1117.9|1112.9|1118.2|1113.2|1116.4|1111.4|102
1610034600000|2021-01-07 15:50:00|1117.8|1112.8|1117.1|1112.1|1118.9|1113.9|1116.5|1111.5|143
1610034900000|2021-01-07 15:55:00|1117|1112|1118.7|1113.7|1118.8|1113.8|1117|1112|98
1610035200000|2021-01-07 16:00:00|1118.8|1113.8|1121.6|1116.6|1121.9|1116.9|1118.7|1113.7|116
1610035500000|2021-01-07 16:05:00|1121.8|1116.8|1123.5|1118.5|1123.7|1118.7|1121.8|1116.8|118
1610035800000|2021-01-07 16:10:00|1123.6|1118.6|1124.4|1119.4|1125.5|1120.5|1121.9|1116.9|103
1610036100000|2021-01-07 16:15:00|1124.5|1119.5|1124.6|1119.6|1124.8|1119.8|1123.6|1118.6|72
1610036400000|2021-01-07 16:20:00|1124.7|1119.7|1121.1|1116.1|1124.8|1119.8|1121|1116|83
1610036700000|2021-01-07 16:25:00|1121|1116|1120.9|1115.9|1121.5|1116.5|1120.8|1115.8|40
1610037000000|2021-01-07 16:30:00|1121|1116|1122.1|1117.1|1123.2|1118.2|1120.7|1115.7|70
1610037300000|2021-01-07 16:35:00|1122.2|1117.2|1121.2|1116.2|1123.3|1118.3|1121.2|1116.2|59
1610037600000|2021-01-07 16:40:00|1120.9|1115.9|1121.4|1116.4|1121.5|1116.5|1120.3|1115.3|65
1610037900000|2021-01-07 16:45:00|1121.2|1116.2|1121.1|1116.1|1122.7|1117.7|1120.9|1115.9|74
1610038200000|2021-01-07 16:50:00|1120.9|1115.9|1119.8|1114.8|1121.2|1116.2|1119.7|1114.7|51
1610038500000|2021-01-07 16:55:00|1119.9|1114.9|1118.7|1113.7|1120.2|1115.2|1117.7|1112.7|53
1610038800000|2021-01-07 17:00:00|1118.8|1113.8|1118.4|1113.4|1119.1|1114.1|1118.2|1113.2|70
1610039100000|2021-01-07 17:05:00|1118.2|1113.2|1116.1|1111.1|1118.2|1113.2|1114.2|1109.2|81
1610039400000|2021-01-07 17:10:00|1116|1111|1115.9|1110.9|1116.3|1111.3|1114.9|1109.9|49
1610039700000|2021-01-07 17:15:00|1116.1|1111.1|1114.7|1109.7|1116.2|1111.2|1114.7|1109.7|68
1610040000000|2021-01-07 17:20:00|1114.2|1109.2|1115|1110|1116.5|1111.5|1114.1|1109.1|47
1610040300000|2021-01-07 17:25:00|1114.7|1109.7|1114|1109|1115.3|1110.3|1113.6|1108.6|52
1610040600000|2021-01-07 17:30:00|1114.1|1109.1|1116.6|1111.6|1116.8|1111.8|1114.1|1109.1|66
1610040900000|2021-01-07 17:35:00|1116.5|1111.5|1116.6|1111.6|1117.3|1112.3|1116.3|1111.3|84
1610041200000|2021-01-07 17:40:00|1116.4|1111.4|1117.1|1112.1|1117.2|1112.2|1115.7|1110.7|42
1610041500000|2021-01-07 17:45:00|1117.2|1112.2|1116.9|1111.9|1117.7|1112.7|1116.5|1111.5|41
1610041800000|2021-01-07 17:50:00|1117|1112|1118.1|1113.1|1118.9|1113.9|1116.8|1111.8|45
1610042100000|2021-01-07 17:55:00|1118|1113|1117.6|1112.6|1118.4|1113.4|1117.6|1112.6|36
1610042400000|2021-01-07 18:00:00|1117.7|1112.7|1117.5|1112.5|1118.8|1113.8|1117.1|1112.1|104
1610042700000|2021-01-07 18:05:00|1117.4|1112.4|1117.6|1112.6|1118|1113|1116.6|1111.6|37
1610043000000|2021-01-07 18:10:00|1117.8|1112.8|1120.3|1115.3|1120.7|1115.7|1117.8|1112.8|51
1610043300000|2021-01-07 18:15:00|1120.6|1115.6|1120.2|1115.2|1121|1116|1120|1115|52
1610043600000|2021-01-07 18:20:00|1120.5|1115.5|1121.2|1116.2|1121.2|1116.2|1119.7|1114.7|41
1610043900000|2021-01-07 18:25:00|1121.1|1116.1|1121.4|1116.4|1121.4|1116.4|1119.8|1114.8|59
1610044200000|2021-01-07 18:30:00|1121.2|1116.2|1122.3|1117.3|1122.7|1117.7|1120.7|1115.7|52
1610044500000|2021-01-07 18:35:00|1122.2|1117.2|1122.5|1117.5|1122.5|1117.5|1121.6|1116.6|34
1610044800000|2021-01-07 18:40:00|1122.7|1117.7|1122.9|1117.9|1122.9|1117.9|1122.2|1117.2|40
1610045100000|2021-01-07 18:45:00|1123|1118|1122.6|1117.6|1123.2|1118.2|1122.4|1117.4|49
1610045400000|2021-01-07 18:50:00|1122.7|1117.7|1123|1118|1123.3|1118.3|1122.5|1117.5|43
1610045700000|2021-01-07 18:55:00|1122.9|1117.9|1123.6|1118.6|1123.9|1118.9|1122.9|1117.9|39
1610046000000|2021-01-07 19:00:00|1123.7|1118.7|1123.8|1118.8|1124|1119|1123.2|1118.2|34
1610046300000|2021-01-07 19:05:00|1123.7|1118.7|1123.7|1118.7|1123.9|1118.9|1123.1|1118.1|42
1610046600000|2021-01-07 19:10:00|1123.8|1118.8|1124.1|1119.1|1124.3|1119.3|1123.7|1118.7|40
1610046900000|2021-01-07 19:15:00|1124.3|1119.3|1122.6|1117.6|1124.3|1119.3|1122.2|1117.2|54
1610047200000|2021-01-07 19:20:00|1122.5|1117.5|1123.3|1118.3|1124.3|1119.3|1122.5|1117.5|44
1610047500000|2021-01-07 19:25:00|1123.2|1118.2|1123.5|1118.5|1123.7|1118.7|1122.9|1117.9|35
1610047800000|2021-01-07 19:30:00|1123.6|1118.6|1123.2|1118.2|1123.7|1118.7|1122.6|1117.6|32
1610048100000|2021-01-07 19:35:00|1123.1|1118.1|1123.2|1118.2|1123.2|1118.2|1122.8|1117.8|16
1610048400000|2021-01-07 19:40:00|1123|1118|1124.3|1119.3|1124.3|1119.3|1123|1118|30
1610048700000|2021-01-07 19:45:00|1124.2|1119.2|1123.7|1118.7|1124.3|1119.3|1123.7|1118.7|28
1610049000000|2021-01-07 19:50:00|1123.8|1118.8|1124.1|1119.1|1124.1|1119.1|1123.4|1118.4|32
1610049300000|2021-01-07 19:55:00|1124.2|1119.2|1124.6|1119.6|1124.9|1119.9|1123.9|1118.9|35
1610049600000|2021-01-07 20:00:00|1124.7|1119.7|1124.6|1119.6|1125.6|1120.6|1124.3|1119.3|66
1610049900000|2021-01-07 20:05:00|1124.5|1119.5|1123|1118|1124.6|1119.6|1123|1118|55
1610050200000|2021-01-07 20:10:00|1122.9|1117.9|1122.4|1117.4|1123.5|1118.5|1122.2|1117.2|54
1610050500000|2021-01-07 20:15:00|1122.3|1117.3|1123|1118|1123|1118|1122.2|1117.2|32
1610050800000|2021-01-07 20:20:00|1122.9|1117.9|1123.7|1118.7|1124|1119|1122.9|1117.9|40
1610051100000|2021-01-07 20:25:00|1124.1|1119.1|1124.9|1119.9|1125|1120|1124.1|1119.1|28
1610051400000|2021-01-07 20:30:00|1125|1120|1123.8|1118.8|1125|1120|1123.1|1118.1|35
1610051700000|2021-01-07 20:35:00|1123.7|1118.7|1124.4|1119.4|1124.4|1119.4|1123.7|1118.7|16
1610052000000|2021-01-07 20:40:00|1124.3|1119.3|1124.5|1119.5|1124.9|1119.9|1124.2|1119.2|20
1610052300000|2021-01-07 20:45:00|1124.7|1119.7|1123.4|1118.4|1124.7|1119.7|1123.4|1118.4|13
1610052600000|2021-01-07 20:50:00|1123.6|1118.6|1124.2|1119.2|1124.3|1119.3|1123.3|1118.3|23
1610052900000|2021-01-07 20:55:00|1124|1119|1123.6|1118.6|1124|1119|1122.6|1117.6|49
1610053200000|2021-01-07 21:00:00|1123.7|1118.7|1122.5|1117.5|1124.1|1119.1|1122.3|1117.3|41
1610053500000|2021-01-07 21:05:00|1122.4|1117.4|1123.5|1118.5|1123.5|1118.5|1122.1|1117.1|14
1610053800000|2021-01-07 21:10:00|1123.3|1118.3|1122.7|1117.7|1123.9|1118.9|1121.5|1116.5|24
1610054100000|2021-01-07 21:15:00|1122.9|1117.9|1123|1118|1123.4|1118.4|1122.9|1117.9|16
1610054400000|2021-01-07 21:20:00|1123.1|1118.1|1123.4|1118.4|1123.6|1118.6|1123.1|1118.1|16
1610054700000|2021-01-07 21:25:00|1123.3|1118.3|1123.4|1118.4|1123.8|1118.8|1123.1|1118.1|30
1610055000000|2021-01-07 21:30:00|1123.5|1118.5|1123.5|1118.5|1123.8|1118.8|1123.3|1118.3|16
1610055300000|2021-01-07 21:35:00|1123.4|1118.4|1122.8|1117.8|1123.4|1118.4|1122.6|1117.6|15
1610055600000|2021-01-07 21:40:00|1122.7|1117.7|1122.8|1117.8|1122.9|1117.9|1122.5|1117.5|18
1610055900000|2021-01-07 21:45:00|1123.1|1118.1|1121.8|1116.8|1123.3|1118.3|1121.8|1116.8|29
1610056200000|2021-01-07 21:50:00|1121.9|1116.9|1121.9|1116.9|1122.8|1117.8|1121.6|1116.6|19
1610056500000|2021-01-07 21:55:00|1121.7|1116.7|1121.6|1116.6|1121.8|1116.8|1120.9|1115.9|24
1610060400000|2021-01-07 23:00:00|1129.2|1111.2|1123.1|1118.1|1130.8|1118.1|1123.1|1110.5|35
1610060700000|2021-01-07 23:05:00|1123|1118|1121.7|1116.7|1123.4|1118.4|1120.8|1115.8|46
1610061000000|2021-01-07 23:10:00|1121.9|1116.9|1121.7|1116.7|1122.3|1117.3|1121.4|1116.4|24
1610061300000|2021-01-07 23:15:00|1121.6|1116.6|1121.4|1116.4|1121.6|1116.6|1119.6|1114.6|31
1610061600000|2021-01-07 23:20:00|1121.5|1116.5|1122|1117|1122.3|1117.3|1121.5|1116.5|32
1610061900000|2021-01-07 23:25:00|1122.1|1117.1|1120.4|1115.4|1122.2|1117.2|1120.1|1115.1|29
1610062200000|2021-01-07 23:30:00|1120.6|1115.6|1121.9|1116.9|1121.9|1116.9|1120.4|1115.4|34
1610062500000|2021-01-07 23:35:00|1122.1|1117.1|1121.7|1116.7|1122.1|1117.1|1121.5|1116.5|18
1610062800000|2021-01-07 23:40:00|1121.8|1116.8|1120.3|1115.3|1122.2|1117.2|1120.3|1115.3|51
1610063100000|2021-01-07 23:45:00|1120.7|1115.7|1121.8|1116.8|1122|1117|1120.7|1115.7|43
1610063400000|2021-01-07 23:50:00|1121.5|1116.5|1121.3|1116.3|1121.5|1116.5|1121.1|1116.1|19
1610063700000|2021-01-07 23:55:00|1121.2|1116.2|1121.1|1116.1|1121.4|1116.4|1120.9|1115.9|18
1610064000000|2021-01-08 00:00:00|1121|1116|1120.6|1115.6|1121.1|1116.1|1120.1|1115.1|51
1610064300000|2021-01-08 00:05:00|1120.7|1115.7|1121.9|1116.9|1122|1117|1120.7|1115.7|37
1610064600000|2021-01-08 00:10:00|1122|1117|1121.8|1116.8|1122.9|1117.9|1121.6|1116.6|74
1610064900000|2021-01-08 00:15:00|1122.2|1117.2|1122.7|1117.7|1122.9|1117.9|1122|1117|36
1610065200000|2021-01-08 00:20:00|1122.8|1117.8|1122|1117|1122.8|1117.8|1121.9|1116.9|29
1610065500000|2021-01-08 00:25:00|1122.1|1117.1|1124.3|1119.3|1124.3|1119.3|1122.1|1117.1|35
1610065800000|2021-01-08 00:30:00|1124.4|1119.4|1123.8|1118.8|1125.1|1120.1|1123.8|1118.8|77
1610066100000|2021-01-08 00:35:00|1123.9|1118.9|1122.1|1117.1|1123.9|1118.9|1122.1|1117.1|44
1610066400000|2021-01-08 00:40:00|1122.2|1117.2|1120.5|1115.5|1122.2|1117.2|1120.5|1115.5|38
1610066700000|2021-01-08 00:45:00|1121|1116|1122.2|1117.2|1122.8|1117.8|1120.8|1115.8|31
1610067000000|2021-01-08 00:50:00|1122.1|1117.1|1121.6|1116.6|1122.5|1117.5|1121.3|1116.3|34
1610067300000|2021-01-08 00:55:00|1121.8|1116.8|1121.8|1116.8|1122.3|1117.3|1121.6|1116.6|44
1610067600000|2021-01-08 01:00:00|1122.2|1117.2|1122.4|1117.4|1123.4|1118.4|1120.7|1115.7|88
1610067900000|2021-01-08 01:05:00|1122.3|1117.3|1122.4|1117.4|1123.5|1118.5|1122.1|1117.1|73
1610068200000|2021-01-08 01:10:00|1122.3|1117.3|1121.1|1116.1|1122.4|1117.4|1120.8|1115.8|89
1610068500000|2021-01-08 01:15:00|1121|1116|1120.5|1115.5|1121.5|1116.5|1120.4|1115.4|105
1610068800000|2021-01-08 01:20:00|1120.6|1115.6|1121.9|1116.9|1122.1|1117.1|1120.2|1115.2|69
1610069100000|2021-01-08 01:25:00|1121.6|1116.6|1121.5|1116.5|1121.9|1116.9|1121.1|1116.1|40
1610069400000|2021-01-08 01:30:00|1121.6|1116.6|1122.1|1117.1|1123|1118|1121.4|1116.4|82
1610069700000|2021-01-08 01:35:00|1122|1117|1123.7|1118.7|1123.7|1118.7|1121.8|1116.8|63
1610070000000|2021-01-08 01:40:00|1123.9|1118.9|1126.9|1121.9|1127.2|1122.2|1123.6|1118.6|37
1610070300000|2021-01-08 01:45:00|1127|1122|1128.9|1123.9|1129.2|1124.2|1127|1122|35
1610070600000|2021-01-08 01:50:00|1128.8|1123.8|1126.9|1121.9|1128.8|1123.8|1126.8|1121.8|50
1610070900000|2021-01-08 01:55:00|1126.8|1121.8|1124.9|1119.9|1126.8|1121.8|1124.9|1119.9|40
1610071200000|2021-01-08 02:00:00|1124.7|1119.7|1125.2|1120.2|1125.3|1120.3|1124.3|1119.3|29
1610071500000|2021-01-08 02:05:00|1125.3|1120.3|1124.3|1119.3|1125.4|1120.4|1123.9|1118.9|56
1610071800000|2021-01-08 02:10:00|1124.4|1119.4|1124.7|1119.7|1125.1|1120.1|1123.1|1118.1|40
1610072100000|2021-01-08 02:15:00|1125|1120|1125.6|1120.6|1125.7|1120.7|1124.6|1119.6|41
1610072400000|2021-01-08 02:20:00|1125.5|1120.5|1126.2|1121.2|1126.6|1121.6|1125.2|1120.2|52
1610072700000|2021-01-08 02:25:00|1126.3|1121.3|1127.3|1122.3|1127.7|1122.7|1126.2|1121.2|70
1610073000000|2021-01-08 02:30:00|1127.5|1122.5|1127.2|1122.2|1127.9|1122.9|1126.7|1121.7|57
1610073300000|2021-01-08 02:35:00|1127.3|1122.3|1127.5|1122.5|1128.2|1123.2|1127.3|1122.3|49
1610073600000|2021-01-08 02:40:00|1127.7|1122.7|1128|1123|1128.4|1123.4|1127.4|1122.4|49
1610073900000|2021-01-08 02:45:00|1128.1|1123.1|1129.8|1124.8|1129.8|1124.8|1127.9|1122.9|27
1610074200000|2021-01-08 02:50:00|1129.7|1124.7|1128.4|1123.4|1129.8|1124.8|1127.5|1122.5|33
1610074500000|2021-01-08 02:55:00|1128.2|1123.2|1127.9|1122.9|1128.4|1123.4|1127.3|1122.3|53
1610074800000|2021-01-08 03:00:00|1128|1123|1126.4|1121.4|1128.4|1123.4|1124.6|1119.6|61
1610075100000|2021-01-08 03:05:00|1125.7|1120.7|1127|1122|1127.2|1122.2|1124.4|1119.4|36
1610075400000|2021-01-08 03:10:00|1126.9|1121.9|1127.1|1122.1|1127.5|1122.5|1126.5|1121.5|28
1610075700000|2021-01-08 03:15:00|1126.9|1121.9|1126.3|1121.3|1127.2|1122.2|1125.7|1120.7|44
1610076000000|2021-01-08 03:20:00|1126.2|1121.2|1126.5|1121.5|1127.7|1122.7|1125.5|1120.5|53
1610076300000|2021-01-08 03:25:00|1126.3|1121.3|1124.5|1119.5|1126.4|1121.4|1124.2|1119.2|62
1610076600000|2021-01-08 03:30:00|1124.9|1119.9|1124.1|1119.1|1124.9|1119.9|1123.9|1118.9|47
1610076900000|2021-01-08 03:35:00|1124.2|1119.2|1123.2|1118.2|1124.4|1119.4|1122.9|1117.9|32
1610077200000|2021-01-08 03:40:00|1123|1118|1123.8|1118.8|1124.3|1119.3|1123|1118|42
1610077500000|2021-01-08 03:45:00|1123.9|1118.9|1126.2|1121.2|1126.2|1121.2|1123.6|1118.6|11
1610077800000|2021-01-08 03:50:00|1126.3|1121.3|1125.9|1120.9|1126.5|1121.5|1125.8|1120.8|18
1610078100000|2021-01-08 03:55:00|1126.1|1121.1|1125.5|1120.5|1126.6|1121.6|1124.9|1119.9|32
1610078400000|2021-01-08 04:00:00|1125.4|1120.4|1123.6|1118.6|1125.7|1120.7|1123.4|1118.4|39
1610078700000|2021-01-08 04:05:00|1123.5|1118.5|1122.3|1117.3|1123.8|1118.8|1122.3|1117.3|16
1610079000000|2021-01-08 04:10:00|1122.4|1117.4|1123.7|1118.7|1123.7|1118.7|1121.6|1116.6|33
1610079300000|2021-01-08 04:15:00|1123.6|1118.6|1123.4|1118.4|1123.8|1118.8|1123.1|1118.1|13
1610079600000|2021-01-08 04:20:00|1123.6|1118.6|1123.1|1118.1|1123.9|1118.9|1123|1118|23
1610079900000|2021-01-08 04:25:00|1123.2|1118.2|1123|1118|1123.4|1118.4|1122.4|1117.4|24
1610080200000|2021-01-08 04:30:00|1123.1|1118.1|1120.8|1115.8|1123.1|1118.1|1120.7|1115.7|15
1610080500000|2021-01-08 04:35:00|1120.7|1115.7|1120.4|1115.4|1121|1116|1118.9|1113.9|84
1610080800000|2021-01-08 04:40:00|1121.1|1116.1|1122|1117|1122|1117|1120.2|1115.2|36
1610081100000|2021-01-08 04:45:00|1121.7|1116.7|1122.5|1117.5|1122.7|1117.7|1121.7|1116.7|24
1610081400000|2021-01-08 04:50:00|1122.4|1117.4|1121.1|1116.1|1122.4|1117.4|1120.5|1115.5|30
1610081700000|2021-01-08 04:55:00|1121.2|1116.2|1121.9|1116.9|1121.9|1116.9|1121.2|1116.2|25
1610082000000|2021-01-08 05:00:00|1122|1117|1121.9|1116.9|1122.2|1117.2|1121.3|1116.3|44
1610082300000|2021-01-08 05:05:00|1121.3|1116.3|1123|1118|1123.3|1118.3|1121.1|1116.1|22
1610082600000|2021-01-08 05:10:00|1123.3|1118.3|1122.1|1117.1|1123.5|1118.5|1121.9|1116.9|25
1610082900000|2021-01-08 05:15:00|1122.2|1117.2|1124|1119|1124|1119|1121.4|1116.4|39
1610083200000|2021-01-08 05:20:00|1124.1|1119.1|1124.2|1119.2|1124.5|1119.5|1123.8|1118.8|35
1610083500000|2021-01-08 05:25:00|1124.1|1119.1|1122.8|1117.8|1124.3|1119.3|1122.7|1117.7|27
1610083800000|2021-01-08 05:30:00|1122.9|1117.9|1123.2|1118.2|1123.4|1118.4|1122.5|1117.5|51
1610084100000|2021-01-08 05:35:00|1123.1|1118.1|1120.8|1115.8|1123.1|1118.1|1120.7|1115.7|88
1610084400000|2021-01-08 05:40:00|1120.6|1115.6|1120.5|1115.5|1121.3|1116.3|1120.3|1115.3|49
1610084700000|2021-01-08 05:45:00|1120.4|1115.4|1121.2|1116.2|1121.6|1116.6|1120|1115|41
1610085000000|2021-01-08 05:50:00|1121.3|1116.3|1120.9|1115.9|1121.3|1116.3|1120.4|1115.4|16
1610085300000|2021-01-08 05:55:00|1121|1116|1119.6|1114.6|1121.1|1116.1|1119.3|1114.3|25
1610085600000|2021-01-08 06:00:00|1119.7|1114.7|1120.7|1115.7|1121.1|1116.1|1119.7|1114.7|29
1610085900000|2021-01-08 06:05:00|1120.9|1115.9|1120.7|1115.7|1121.4|1116.4|1120.2|1115.2|24
1610086200000|2021-01-08 06:10:00|1120.6|1115.6|1120.3|1115.3|1120.6|1115.6|1119.9|1114.9|33
1610086500000|2021-01-08 06:15:00|1120.1|1115.1|1120.7|1115.7|1120.7|1115.7|1119.8|1114.8|15
1610086800000|2021-01-08 06:20:00|1120.6|1115.6|1122|1117|1122|1117|1120.3|1115.3|15
1610087100000|2021-01-08 06:25:00|1121.9|1116.9|1120.7|1115.7|1122.1|1117.1|1120.3|1115.3|39
1610087400000|2021-01-08 06:30:00|1120.6|1115.6|1121.9|1116.9|1122|1117|1120.6|1115.6|33
1610087700000|2021-01-08 06:35:00|1122|1117|1123.4|1118.4|1123.6|1118.6|1121.5|1116.5|27
1610088000000|2021-01-08 06:40:00|1123.5|1118.5|1122.4|1117.4|1123.6|1118.6|1122.4|1117.4|10
1610088300000|2021-01-08 06:45:00|1122.5|1117.5|1124.3|1119.3|1124.7|1119.7|1121.7|1116.7|50
1610088600000|2021-01-08 06:50:00|1124.2|1119.2|1123.9|1118.9|1124.3|1119.3|1123.5|1118.5|63
1610088900000|2021-01-08 06:55:00|1123.8|1118.8|1126.2|1121.2|1126.7|1121.7|1123.8|1118.8|51
1610089200000|2021-01-08 07:00:00|1126.1|1121.1|1127|1122|1128.4|1123.4|1124.7|1119.7|58
1610089500000|2021-01-08 07:05:00|1127.2|1122.2|1125.6|1120.6|1127.2|1122.2|1123.7|1118.7|41
1610089800000|2021-01-08 07:10:00|1125.7|1120.7|1132.1|1127.1|1132.3|1127.3|1125.7|1120.7|43
1610090100000|2021-01-08 07:15:00|1132.4|1127.4|1132.1|1127.1|1133.2|1128.2|1130.4|1125.4|81
1610090400000|2021-01-08 07:20:00|1132.4|1127.4|1132.3|1127.3|1133.5|1128.5|1131.5|1126.5|69
1610090700000|2021-01-08 07:25:00|1131.7|1126.7|1131.6|1126.6|1133.6|1128.6|1131.4|1126.4|78
1610091000000|2021-01-08 07:30:00|1131.5|1126.5|1131.5|1126.5|1132.1|1127.1|1131|1126|47
1610091300000|2021-01-08 07:35:00|1131.4|1126.4|1125.9|1120.9|1131.5|1126.5|1125.7|1120.7|65
1610091600000|2021-01-08 07:40:00|1126.1|1121.1|1126|1121|1127.3|1122.3|1124.9|1119.9|47
1610091900000|2021-01-08 07:45:00|1125.9|1120.9|1126.9|1121.9|1127.2|1122.2|1125.5|1120.5|84
1610092200000|2021-01-08 07:50:00|1126.8|1121.8|1125.1|1120.1|1126.9|1121.9|1125.1|1120.1|48
1610092500000|2021-01-08 07:55:00|1124.9|1119.9|1125.6|1120.6|1125.7|1120.7|1124.8|1119.8|33
1610092800000|2021-01-08 08:00:00|1125.3|1120.3|1119.3|1114.3|1125.4|1120.4|1118.7|1113.7|372
1610093100000|2021-01-08 08:05:00|1119.4|1114.4|1105|1100|1120.1|1115.1|1102.9|1097.9|324
1610093400000|2021-01-08 08:10:00|1105.1|1100.1|1109.9|1104.9|1117.2|1108.6|1105.1|1100.1|249
1610093700000|2021-01-08 08:15:00|1109.8|1104.8|1112.1|1107.1|1113.1|1108.1|1108.3|1103.3|137
1610094000000|2021-01-08 08:20:00|1112|1107|1110|1105|1112.2|1107.2|1109.5|1104.5|135
1610094300000|2021-01-08 08:25:00|1109.9|1104.9|1110.8|1105.8|1111.4|1106.4|1106.8|1101.8|153
1610094600000|2021-01-08 08:30:00|1110.7|1105.7|1110.7|1105.7|1112.6|1107.6|1108.5|1103.5|146
1610094900000|2021-01-08 08:35:00|1110.8|1105.8|1111.1|1106.1|1111.3|1106.3|1109.6|1104.6|97
1610095200000|2021-01-08 08:40:00|1111.2|1106.2|1113|1108|1113|1108|1109.7|1104.7|67
1610095500000|2021-01-08 08:45:00|1113.1|1108.1|1112.5|1107.5|1113.3|1108.3|1111.9|1106.9|51
1610095800000|2021-01-08 08:50:00|1112.4|1107.4|1110.1|1105.1|1112.5|1107.5|1106.1|1101.1|89
1610096100000|2021-01-08 08:55:00|1109.9|1104.9|1107.7|1102.7|1110.1|1105.1|1106.8|1101.8|62
1610096400000|2021-01-08 09:00:00|1107.6|1102.6|1107.5|1102.5|1107.9|1102.9|1106.3|1101.3|110
1610096700000|2021-01-08 09:05:00|1107.4|1102.4|1108.3|1103.3|1109.1|1104.1|1106.8|1101.8|78
1610097000000|2021-01-08 09:10:00|1108.2|1103.2|1107.6|1102.6|1108.2|1103.2|1106.1|1101.1|72
1610097300000|2021-01-08 09:15:00|1107.8|1102.8|1108.5|1103.5|1109|1104|1107.7|1102.7|66
1610097600000|2021-01-08 09:20:00|1108.7|1103.7|1106.2|1101.2|1109|1104|1105.6|1100.6|90
1610097900000|2021-01-08 09:25:00|1106.3|1101.3|1106.1|1101.1|1107.4|1102.4|1105.3|1100.3|94
1610098200000|2021-01-08 09:30:00|1106.2|1101.2|1107.8|1102.8|1107.8|1102.8|1105.5|1100.5|67
1610098500000|2021-01-08 09:35:00|1107.7|1102.7|1108.1|1103.1|1108.5|1103.5|1105.9|1100.9|80
1610098800000|2021-01-08 09:40:00|1108|1103|1109.6|1104.6|1110.3|1105.3|1108|1103|55
1610099100000|2021-01-08 09:45:00|1109.5|1104.5|1106.9|1101.9|1110.4|1105.4|1106.5|1101.5|113
1610099400000|2021-01-08 09:50:00|1107|1102|1108|1103|1109.1|1104.1|1106.4|1101.4|75
1610099700000|2021-01-08 09:55:00|1107.9|1102.9|1110.6|1105.6|1111|1106|1106.5|1101.5|116
1610100000000|2021-01-08 10:00:00|1110.7|1105.7|1109.7|1104.7|1110.7|1105.7|1109.1|1104.1|98
1610100300000|2021-01-08 10:05:00|1109.6|1104.6|1110.5|1105.5|1111|1106|1109.3|1104.3|82
1610100600000|2021-01-08 10:10:00|1110.4|1105.4|1111.2|1106.2|1111.5|1106.5|1110|1105|58
1610100900000|2021-01-08 10:15:00|1111.1|1106.1|1111.1|1106.1|1112.1|1107.1|1110.8|1105.8|40
1610101200000|2021-01-08 10:20:00|1111|1106|1111.4|1106.4|1111.8|1106.8|1111|1106|30
1610101500000|2021-01-08 10:25:00|1111.5|1106.5|1110.6|1105.6|1111.6|1106.6|1110.5|1105.5|39
1610101800000|2021-01-08 10:30:00|1110.3|1105.3|1113.5|1108.5|1114.2|1109.2|1110.1|1105.1|41
1610102100000|2021-01-08 10:35:00|1113.6|1108.6|1114.6|1109.6|1115.1|1110.1|1113.4|1108.4|59
1610102400000|2021-01-08 10:40:00|1114.7|1109.7|1114.1|1109.1|1114.7|1109.7|1113.5|1108.5|55
1610102700000|2021-01-08 10:45:00|1113.6|1108.6|1112.3|1107.3|1113.7|1108.7|1111.6|1106.6|56
1610103000000|2021-01-08 10:50:00|1112.2|1107.2|1113.5|1108.5|1113.5|1108.5|1112.2|1107.2|22
1610103300000|2021-01-08 10:55:00|1113.7|1108.7|1114.1|1109.1|1114.1|1109.1|1113.3|1108.3|29
1610103600000|2021-01-08 11:00:00|1113.8|1108.8|1115.2|1110.2|1115.9|1110.9|1113.8|1108.8|49
1610103900000|2021-01-08 11:05:00|1115.1|1110.1|1114.6|1109.6|1115.6|1110.6|1114.2|1109.2|74
1610104200000|2021-01-08 11:10:00|1114.7|1109.7|1115.1|1110.1|1115.4|1110.4|1114.2|1109.2|39
1610104500000|2021-01-08 11:15:00|1115|1110|1115.3|1110.3|1115.7|1110.7|1114.9|1109.9|45
1610104800000|2021-01-08 11:20:00|1115.4|1110.4|1116.5|1111.5|1117.8|1112.8|1114.9|1109.9|70
1610105100000|2021-01-08 11:25:00|1116.3|1111.3|1118.2|1113.2|1118.2|1113.2|1115.2|1110.2|78
1610105400000|2021-01-08 11:30:00|1118.3|1113.3|1118.1|1113.1|1118.4|1113.4|1116.8|1111.8|48
1610105700000|2021-01-08 11:35:00|1117.9|1112.9|1117.1|1112.1|1118|1113|1116|1111|30
1610106000000|2021-01-08 11:40:00|1117.2|1112.2|1118.4|1113.4|1118.7|1113.7|1117.2|1112.2|16
1610106300000|2021-01-08 11:45:00|1118.2|1113.2|1117.4|1112.4|1118.7|1113.7|1117.4|1112.4|22
1610106600000|2021-01-08 11:50:00|1117.1|1112.1|1118.1|1113.1|1118.2|1113.2|1116.7|1111.7|34
1610106900000|2021-01-08 11:55:00|1118|1113|1117.5|1112.5|1118|1113|1117.3|1112.3|46
1610107200000|2021-01-08 12:00:00|1117.4|1112.4|1118.6|1113.6|1118.9|1113.9|1117.4|1112.4|61
1610107500000|2021-01-08 12:05:00|1118.2|1113.2|1118.7|1113.7|1118.7|1113.7|1118.1|1113.1|48
1610107800000|2021-01-08 12:10:00|1118.6|1113.6|1117.4|1112.4|1118.6|1113.6|1116.8|1111.8|47
1610108100000|2021-01-08 12:15:00|1117.5|1112.5|1116.7|1111.7|1118.7|1113.7|1116.7|1111.7|58
1610108400000|2021-01-08 12:20:00|1116.5|1111.5|1116.8|1111.8|1117.9|1112.9|1115.3|1110.3|80
1610108700000|2021-01-08 12:25:00|1116.9|1111.9|1114.9|1109.9|1117|1112|1114.9|1109.9|39
1610109000000|2021-01-08 12:30:00|1114.8|1109.8|1114.4|1109.4|1115.7|1110.7|1113.6|1108.6|81
1610109300000|2021-01-08 12:35:00|1114.8|1109.8|1115.2|1110.2|1116.5|1111.5|1113.9|1108.9|142
1610109600000|2021-01-08 12:40:00|1115.3|1110.3|1117.3|1112.3|1117.6|1112.6|1114.8|1109.8|72
1610109900000|2021-01-08 12:45:00|1117.2|1112.2|1115.2|1110.2|1117.7|1112.7|1115.2|1110.2|48
1610110200000|2021-01-08 12:50:00|1115.1|1110.1|1112.9|1107.9|1115.2|1110.2|1112.9|1107.9|41
1610110500000|2021-01-08 12:55:00|1112.8|1107.8|1114.7|1109.7|1114.8|1109.8|1112.4|1107.4|64
1610110800000|2021-01-08 13:00:00|1114.6|1109.6|1114.4|1109.4|1115.4|1110.4|1113|1108|107
1610111100000|2021-01-08 13:05:00|1114.2|1109.2|1110.5|1105.5|1114.2|1109.2|1109.7|1104.7|104
1610111400000|2021-01-08 13:10:00|1110.6|1105.6|1110.1|1105.1|1111.7|1106.7|1110|1105|85
1610111700000|2021-01-08 13:15:00|1109.9|1104.9|1109.6|1104.6|1111|1106|1109.4|1104.4|76
1610112000000|2021-01-08 13:20:00|1109.5|1104.5|1109.4|1104.4|1110.4|1105.4|1108.6|1103.6|155
1610112300000|2021-01-08 13:25:00|1109.3|1104.3|1115.9|1099.8|1115.9|1105.3|1107.5|1099.5|130
1610112600000|2021-01-08 13:30:00|1116.4|1100.3|1108.5|1103.5|1117.6|1106.7|1108.4|1100.2|321
1610112900000|2021-01-08 13:35:00|1108.6|1103.6|1107|1102|1109.9|1104.9|1106.7|1101.7|300
1610113200000|2021-01-08 13:40:00|1107.1|1102.1|1109.5|1104.5|1110.2|1105.2|1107|1102|184
1610113500000|2021-01-08 13:45:00|1109.3|1104.3|1115.9|1110.9|1117.1|1112.1|1109.3|1104.3|219
1610113800000|2021-01-08 13:50:00|1116|1111|1116|1111|1118|1113|1115.7|1110.7|176
1610114100000|2021-01-08 13:55:00|1116.3|1111.3|1116.8|1111.8|1118|1113|1115.5|1110.5|187
1610114400000|2021-01-08 14:00:00|1116.5|1111.5|1116.5|1111.5|1117.8|1112.8|1115.7|1110.7|196
1610114700000|2021-01-08 14:05:00|1116.6|1111.6|1114.9|1109.9|1117.6|1112.6|1114.9|1109.9|142
1610115000000|2021-01-08 14:10:00|1114.5|1109.5|1113.5|1108.5|1114.7|1109.7|1112.1|1107.1|91
1610115300000|2021-01-08 14:15:00|1113.3|1108.3|1113.4|1108.4|1114.3|1109.3|1112.5|1107.5|91
1610115600000|2021-01-08 14:20:00|1113.3|1108.3|1114.5|1109.5|1116.6|1111.6|1113.3|1108.3|116
1610115900000|2021-01-08 14:25:00|1114.6|1109.6|1114.6|1109.6|1115.6|1110.6|1113.6|1108.6|131
1610116200000|2021-01-08 14:30:00|1114.8|1109.8|1114|1109|1116.2|1111.2|1113.3|1108.3|178
1610116500000|2021-01-08 14:35:00|1113.9|1108.9|1107.2|1102.2|1113.9|1108.9|1106.9|1101.9|153
1610116800000|2021-01-08 14:40:00|1106.9|1101.9|1101.7|1096.7|1106.9|1101.9|1100.2|1095.2|222
1610117100000|2021-01-08 14:45:00|1101.6|1096.6|1090|1085|1101.6|1096.6|1089.7|1084.7|455
1610117400000|2021-01-08 14:50:00|1089.8|1084.8|1085.7|1080.7|1091|1086|1084.7|1079.7|371
1610117700000|2021-01-08 14:55:00|1085.6|1080.6|1086|1081|1087|1082|1080|1075|298
1610118000000|2021-01-08 15:00:00|1086.1|1081.1|1088.7|1083.7|1088.9|1083.9|1080|1075|397
1610118300000|2021-01-08 15:05:00|1088.5|1083.5|1075.6|1070.6|1088.7|1083.7|1075|1070|266
1610118600000|2021-01-08 15:10:00|1075.5|1070.5|1082.7|1077.7|1083.9|1078.9|1070.4|1065.4|331
1610118900000|2021-01-08 15:15:00|1082.6|1077.6|1079.8|1074.8|1083.2|1078.2|1078|1073|290
1610119200000|2021-01-08 15:20:00|1079.7|1074.7|1079.1|1074.1|1079.7|1074.7|1075.9|1070.9|280
1610119500000|2021-01-08 15:25:00|1079|1074|1079.7|1074.7|1079.9|1074.9|1075.8|1070.8|260
1610119800000|2021-01-08 15:30:00|1079.6|1074.6|1083.4|1078.4|1083.9|1078.9|1078.3|1073.3|289
1610120100000|2021-01-08 15:35:00|1083.6|1078.6|1084.2|1079.2|1084.6|1079.6|1079.2|1074.2|182
1610120400000|2021-01-08 15:40:00|1084.5|1079.5|1085.9|1080.9|1086.7|1081.7|1082.8|1077.8|209
1610120700000|2021-01-08 15:45:00|1086|1081|1083.3|1078.3|1086.2|1081.2|1082.7|1078.3|169
1610121000000|2021-01-08 15:50:00|1083.1|1078.1|1089.4|1084.4|1089.4|1084.4|1082.2|1077.2|173
1610121300000|2021-01-08 15:55:00|1089.7|1084.7|1090.5|1085.5|1092.2|1087.2|1089.1|1084.1|192
1610121600000|2021-01-08 16:00:00|1090.4|1085.4|1090.2|1085.2|1092.2|1087.2|1089.9|1084.9|183
1610121900000|2021-01-08 16:05:00|1090.1|1085.1|1085.3|1080.3|1090.1|1085.1|1084|1079|206
1610122200000|2021-01-08 16:10:00|1084.8|1079.8|1082.3|1077.3|1085.1|1080.1|1081|1076|174
1610122500000|2021-01-08 16:15:00|1082.4|1077.4|1086.4|1081.4|1086.9|1081.9|1079.1|1074.1|280
1610122800000|2021-01-08 16:20:00|1086.3|1081.3|1084.8|1079.8|1088.8|1083.8|1083.4|1078.4|212
1610123100000|2021-01-08 16:25:00|1084.6|1079.6|1083|1078|1085.6|1080.6|1082.1|1077.1|155
1610123400000|2021-01-08 16:30:00|1082.8|1077.8|1087.8|1082.8|1088.8|1083.8|1081.8|1076.8|151
1610123700000|2021-01-08 16:35:00|1087.7|1082.7|1087.1|1082.1|1088.7|1083.7|1086.3|1081.3|152
1610124000000|2021-01-08 16:40:00|1087|1082|1086.9|1081.9|1087.8|1082.8|1085.3|1080.3|122
1610124300000|2021-01-08 16:45:00|1087.4|1082.4|1085.2|1080.2|1087.8|1082.8|1084.8|1079.8|104
1610124600000|2021-01-08 16:50:00|1085.1|1080.1|1082.9|1077.9|1085.1|1080.1|1081.1|1076.1|138
1610124900000|2021-01-08 16:55:00|1082.5|1077.5|1081.7|1076.7|1084.9|1079.9|1081.6|1076.6|166
1610125200000|2021-01-08 17:00:00|1081.8|1076.8|1079.9|1074.9|1082.7|1077.7|1078.2|1073.2|261
1610125500000|2021-01-08 17:05:00|1079.8|1074.8|1076.9|1071.9|1080.4|1075.4|1076.6|1071.6|233
1610125800000|2021-01-08 17:10:00|1076.8|1071.8|1080.1|1075.1|1081.8|1076.8|1075.3|1070.3|217
1610126100000|2021-01-08 17:15:00|1079.5|1077.7|1079.5|1074.5|1082.1|1077.7|1079.3|1074.3|168
1610126400000|2021-01-08 17:20:00|1079.6|1074.6|1080|1075|1081.3|1076.3|1079.3|1074.3|72
1610126700000|2021-01-08 17:25:00|1079.8|1074.8|1071.6|1066.6|1080.3|1075.3|1068.7|1063.7|304
1610127000000|2021-01-08 17:30:00|1071.2|1066.2|1065.2|1060.2|1073.1|1068.1|1056.4|1051.4|465
1610127300000|2021-01-08 17:35:00|1065.3|1060.3|1061|1056|1068.7|1063.7|1061|1056|256
1610127600000|2021-01-08 17:40:00|1060.6|1055.6|1068.7|1063.7|1068.7|1063.7|1058.4|1053.4|251
1610127900000|2021-01-08 17:45:00|1068.5|1063.5|1064.7|1059.7|1068.8|1063.8|1064.2|1059.2|186
1610128200000|2021-01-08 17:50:00|1064.6|1059.6|1069.3|1064.3|1069.6|1064.6|1063.3|1058.3|174
1610128500000|2021-01-08 17:55:00|1069|1064|1070.9|1065.9|1071.5|1066.5|1066.7|1061.7|172
1610128800000|2021-01-08 18:00:00|1071|1066|1070.1|1065.1|1072.3|1067.3|1063.7|1058.7|327
1610129100000|2021-01-08 18:05:00|1070|1065|1064.1|1059.1|1071|1066|1062.7|1057.7|174
1610129400000|2021-01-08 18:10:00|1064|1059|1067.3|1062.3|1067.4|1062.4|1061.5|1056.5|221
1610129700000|2021-01-08 18:15:00|1067.2|1062.2|1060.2|1055.2|1068.7|1063.7|1058.7|1053.7|290
1610130000000|2021-01-08 18:20:00|1060.4|1055.4|1060.4|1055.4|1061.2|1056.2|1058.7|1053.7|290
1610130300000|2021-01-08 18:25:00|1060.5|1055.5|1060.8|1055.8|1061.2|1056.2|1056.5|1051.5|265
1610130600000|2021-01-08 18:30:00|1061|1056|1059.2|1054.2|1062|1057|1058.8|1053.8|169
1610130900000|2021-01-08 18:35:00|1059.3|1054.3|1059.4|1054.4|1062.2|1057.2|1059.2|1054.2|210
1610131200000|2021-01-08 18:40:00|1059.8|1054.8|1061.1|1056.1|1061.2|1056.2|1058.6|1053.6|176
1610131500000|2021-01-08 18:45:00|1061|1056|1060.1|1055.1|1061.5|1056.5|1058.5|1053.5|186
1610131800000|2021-01-08 18:50:00|1060|1055|1064|1059|1065.4|1060.4|1059.6|1054.6|153
1610132100000|2021-01-08 18:55:00|1063.9|1058.9|1063.9|1058.9|1065.5|1060.5|1063.2|1058.2|138
1610132400000|2021-01-08 19:00:00|1064|1059|1064.4|1059.4|1065.2|1060.2|1062.9|1057.9|129
1610132700000|2021-01-08 19:05:00|1064.2|1059.2|1066.7|1061.7|1067.6|1062.6|1064|1059|177
1610133000000|2021-01-08 19:10:00|1066.8|1061.8|1067.2|1062.2|1067.5|1062.5|1064.9|1059.9|143
1610133300000|2021-01-08 19:15:00|1067.3|1062.3|1068.5|1063.5|1069.9|1064.9|1066.8|1061.8|120
1610133600000|2021-01-08 19:20:00|1068.6|1063.6|1067|1062|1068.7|1063.7|1065.5|1060.5|134
1610133900000|2021-01-08 19:25:00|1066.9|1061.9|1066.2|1061.2|1066.9|1061.9|1064.7|1059.7|55
1610134200000|2021-01-08 19:30:00|1066.3|1061.3|1068.6|1063.6|1068.7|1063.7|1066.3|1061.3|70
1610134500000|2021-01-08 19:35:00|1068.7|1063.7|1070.1|1065.1|1071.3|1066.3|1068.6|1063.6|84
1610134800000|2021-01-08 19:40:00|1069.7|1064.7|1067|1062|1070.2|1065.2|1066.5|1061.5|110
1610135100000|2021-01-08 19:45:00|1067.1|1062.1|1068.9|1063.9|1069.9|1064.9|1067.1|1062.1|99
1610135400000|2021-01-08 19:50:00|1069.1|1064.1|1069.6|1064.6|1070.9|1065.9|1068.9|1063.9|78
1610135700000|2021-01-08 19:55:00|1069.7|1064.7|1071.1|1066.1|1071.5|1066.5|1069.6|1064.6|78
1610136000000|2021-01-08 20:00:00|1071.3|1066.3|1068.7|1063.7|1071.7|1066.7|1067.9|1062.9|104
1610136300000|2021-01-08 20:05:00|1068.6|1063.6|1068.8|1063.8|1069.6|1064.6|1067.7|1062.7|97
1610136600000|2021-01-08 20:10:00|1068.6|1063.6|1069.1|1064.1|1069.5|1064.5|1068.2|1063.2|70
1610136900000|2021-01-08 20:15:00|1069.2|1064.2|1068.4|1063.4|1069.3|1064.3|1067.9|1062.9|108
1610137200000|2021-01-08 20:20:00|1068.3|1063.3|1067.7|1062.7|1068.5|1063.5|1067.4|1062.4|68
1610137500000|2021-01-08 20:25:00|1067.6|1062.6|1068.9|1063.9|1069.4|1064.4|1067.6|1062.6|50
1610137800000|2021-01-08 20:30:00|1069|1064|1069.2|1064.2|1069.6|1064.6|1068|1063|81
1610138100000|2021-01-08 20:35:00|1069|1064|1070|1065|1070|1065|1068.1|1063.1|52
1610138400000|2021-01-08 20:40:00|1070.1|1065.1|1070.1|1065.1|1070.6|1065.6|1068.8|1063.8|39
1610138700000|2021-01-08 20:45:00|1070|1065|1069.9|1064.9|1071|1066|1069.7|1064.7|70
1610139000000|2021-01-08 20:50:00|1070|1065|1069.9|1064.9|1070.1|1065.1|1068.6|1063.6|31
1610139300000|2021-01-08 20:55:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.2|1064.2|72
1610139600000|2021-01-08 21:00:00|1070.3|1065.3|1070.8|1065.8|1071.4|1066.4|1070.2|1065.2|53
1610139900000|2021-01-08 21:05:00|1070.6|1065.6|1070.5|1065.5|1071.5|1066.5|1069.9|1064.9|33
1610140200000|2021-01-08 21:10:00|1070.4|1065.4|1071.1|1066.1|1071.6|1066.6|1070.4|1065.4|31
1610140500000|2021-01-08 21:15:00|1071.2|1066.2|1070.7|1065.7|1071.2|1066.2|1070.7|1065.7|16
1610140800000|2021-01-08 21:20:00|1070.8|1065.8|1070.5|1065.5|1071.3|1066.3|1070.4|1065.4|33
1610141100000|2021-01-08 21:25:00|1070.6|1065.6|1071.2|1066.2|1071.2|1066.2|1070.5|1065.5|39
1610141400000|2021-01-08 21:30:00|1071.1|1066.1|1069.7|1064.7|1071.2|1066.2|1069.2|1064.2|36
1610141700000|2021-01-08 21:35:00|1069.5|1064.5|1069.8|1064.8|1069.9|1064.9|1069.1|1064.1|35
1610142000000|2021-01-08 21:40:00|1069.9|1064.9|1070.2|1065.2|1070.3|1065.3|1069.9|1064.9|10
1610142300000|2021-01-08 21:45:00|1070.1|1065.1|1071.3|1066.3|1071.3|1066.3|1069.8|1064.8|18
1610142600000|2021-01-08 21:50:00|1071.4|1066.4|1071.2|1066.2|1071.6|1066.6|1070.6|1065.6|18
1610142900000|2021-01-08 21:55:00|1071.3|1066.3|1073.1|1068.1|1073.3|1068.3|1070.3|1065.3|45
1610319600000|2021-01-10 23:00:00|1074.4|1056.4|1072.6|1067.6|1080.7|1069.1|1072.6|1056.4|142
1610319900000|2021-01-10 23:05:00|1072.5|1067.5|1069.7|1064.7|1072.9|1067.9|1069.3|1064.3|125
1610320200000|2021-01-10 23:10:00|1070|1065|1068.6|1063.6|1070|1065|1063.3|1058.3|128
1610320500000|2021-01-10 23:15:00|1068.5|1063.5|1067.8|1062.8|1068.9|1063.9|1065.7|1060.7|94
1610320800000|2021-01-10 23:20:00|1068|1063|1067.8|1062.8|1068.4|1063.4|1066.2|1061.2|119
1610321100000|2021-01-10 23:25:00|1067.5|1062.5|1067.5|1062.5|1067.9|1062.9|1065.7|1060.7|90
1610321400000|2021-01-10 23:30:00|1067.4|1062.4|1066.3|1061.3|1067.4|1062.4|1065.8|1060.8|57
1610321700000|2021-01-10 23:35:00|1066.2|1061.2|1062.8|1057.8|1066.2|1061.2|1062.8|1057.8|49
1610322000000|2021-01-10 23:40:00|1062.6|1057.6|1057|1052|1063.5|1058.5|1056.9|1051.9|92
1610322300000|2021-01-10 23:45:00|1057.1|1052.1|1059.1|1054.1|1061.3|1056.3|1056.6|1051.6|73
1610322600000|2021-01-10 23:50:00|1059|1054|1046.1|1041.1|1059|1054|1035.3|1030.3|219
1610322900000|2021-01-10 23:55:00|1046.2|1041.2|1051.8|1046.8|1052.8|1047.8|1036|1031|170
1610323200000|2021-01-11 00:00:00|1051.7|1046.7|1060.6|1055.6|1060.8|1055.8|1051.7|1046.7|79
1610323500000|2021-01-11 00:05:00|1060.4|1055.4|1062.7|1057.7|1062.7|1057.7|1057.8|1052.8|86
1610323800000|2021-01-11 00:10:00|1062.6|1057.6|1055.8|1050.8|1063|1058|1055.8|1050.8|36
1610324100000|2021-01-11 00:15:00|1055.7|1050.7|1052.1|1047.1|1055.7|1050.7|1050|1045|97
1610324400000|2021-01-11 00:20:00|1052.2|1047.2|1053.8|1048.8|1055.4|1050.4|1051.5|1046.5|50
1610324700000|2021-01-11 00:25:00|1053.7|1048.7|1053.4|1048.4|1053.8|1048.8|1053.3|1048.3|39
1610325000000|2021-01-11 00:30:00|1052.5|1047.5|1054|1049|1054.3|1049.3|1052|1047|59
1610325300000|2021-01-11 00:35:00|1053.7|1048.7|1052.7|1047.7|1054.2|1049.2|1052|1047|78
1610325600000|2021-01-11 00:40:00|1052.9|1047.9|1054.8|1049.8|1055.9|1050.9|1052.8|1047.8|45
1610325900000|2021-01-11 00:45:00|1054.9|1049.9|1053.5|1048.5|1055|1050|1053|1048|49
1610326200000|2021-01-11 00:50:00|1053.4|1048.4|1055.8|1050.8|1056.3|1051.3|1052.9|1047.9|85
1610326500000|2021-01-11 00:55:00|1055.9|1050.9|1054.3|1049.3|1056.7|1051.7|1054.3|1049.3|68
1610326800000|2021-01-11 01:00:00|1053.2|1048.2|1051.4|1046.4|1053.2|1048.2|1045.9|1040.9|280
1610327100000|2021-01-11 01:05:00|1051.2|1046.2|1046.1|1041.1|1051.4|1046.4|1045.7|1040.7|100
1610327400000|2021-01-11 01:10:00|1045.9|1040.9|1045.3|1040.3|1047.1|1042.1|1044.1|1039.1|146
1610327700000|2021-01-11 01:15:00|1045.2|1040.2|1037.2|1032.2|1045.5|1040.5|1036.6|1031.6|217
1610328000000|2021-01-11 01:20:00|1037.3|1032.3|1044.1|1039.1|1044.8|1039.8|1037.3|1032.3|162
1610328300000|2021-01-11 01:25:00|1044|1039|1036.7|1031.7|1045|1040|1036.5|1031.5|179
1610328600000|2021-01-11 01:30:00|1036.6|1031.6|1036.1|1031.1|1037.1|1032.1|1032.8|1027.8|125
1610328900000|2021-01-11 01:35:00|1035.6|1030.6|1039.5|1034.5|1039.6|1034.6|1035.2|1030.2|129
1610329200000|2021-01-11 01:40:00|1039.4|1034.4|1041.7|1036.7|1046|1037.9|1038.2|1033.2|102
1610329500000|2021-01-11 01:45:00|1041.8|1036.8|1043.8|1038.8|1043.8|1038.8|1041.2|1036.2|150
1610329800000|2021-01-11 01:50:00|1043.7|1038.7|1040.7|1035.7|1043.9|1038.9|1039.2|1034.2|151
1610330100000|2021-01-11 01:55:00|1040.8|1035.8|1039.6|1034.6|1041.3|1036.3|1038.3|1033.3|91
1610330400000|2021-01-11 02:00:00|1039.4|1034.4|1040.1|1035.1|1040.4|1035.4|1038.4|1033.4|76
1610330700000|2021-01-11 02:05:00|1039.5|1034.5|1037.5|1032.5|1039.5|1034.5|1036.8|1031.8|112
1610331000000|2021-01-11 02:10:00|1037.4|1032.4|1038.4|1033.4|1039.7|1034.7|1037.1|1032.1|98
1610331300000|2021-01-11 02:15:00|1038.5|1033.5|1038.2|1033.2|1038.9|1033.9|1037|1032|88
1610331600000|2021-01-11 02:20:00|1038.1|1033.1|1038.5|1033.5|1039|1034|1037.7|1032.7|58
1610331900000|2021-01-11 02:25:00|1040.3|1035.3|1040.3|1035.3|1041|1036|1037.9|1032.9|52
1610332200000|2021-01-11 02:30:00|1042|1037|1042.9|1037.9|1045.7|1040.7|1041.7|1036.7|109
1610332500000|2021-01-11 02:35:00|1042.8|1037.8|1040.1|1035.1|1043.3|1038.3|1040|1035|50
1610332800000|2021-01-11 02:40:00|1040|1035|1041|1036|1041.7|1036.7|1040|1035|60
1610333100000|2021-01-11 02:45:00|1040.9|1035.9|1041.7|1036.7|1043|1038|1039.9|1034.9|80
1610333400000|2021-01-11 02:50:00|1041.8|1036.8|1044|1039|1044.5|1039.5|1041.7|1036.7|136
1610333700000|2021-01-11 02:55:00|1044.3|1039.3|1042.6|1037.6|1044.9|1039.9|1042.2|1037.2|105
1610334000000|2021-01-11 03:00:00|1042.4|1037.4|1039.8|1034.8|1043.3|1038.3|1039.5|1034.5|96
1610334300000|2021-01-11 03:05:00|1040.1|1035.1|1041.9|1036.9|1043.2|1038.2|1039.7|1034.7|53
1610334600000|2021-01-11 03:10:00|1042|1037|1038.9|1033.9|1042|1037|1038.9|1033.9|61
1610334900000|2021-01-11 03:15:00|1038.8|1033.8|1038.5|1033.5|1040.3|1035.3|1038.3|1033.3|61
1610335200000|2021-01-11 03:20:00|1038.7|1033.7|1038.8|1033.8|1039.7|1034.7|1038|1033|161
1610335500000|2021-01-11 03:25:00|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1036.5|1031.5|81
1610335800000|2021-01-11 03:30:00|1037.3|1032.3|1039.2|1034.2|1039.2|1034.2|1036.6|1031.6|44
1610336100000|2021-01-11 03:35:00|1039.4|1034.4|1042.9|1037.9|1043.6|1038.6|1039.4|1034.4|40
1610336400000|2021-01-11 03:40:00|1043|1038|1042.4|1037.4|1044.4|1039.4|1042.4|1037.4|56
1610336700000|2021-01-11 03:45:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.3|1036.3|31
1610337000000|2021-01-11 03:50:00|1041.6|1036.6|1043|1038|1043.4|1038.4|1041.6|1036.6|30
1610337300000|2021-01-11 03:55:00|1042.9|1037.9|1043.2|1038.2|1043.3|1038.3|1042.3|1037.3|67
1610337600000|2021-01-11 04:00:00|1043.1|1038.1|1045.7|1040.7|1045.7|1040.7|1042.8|1037.8|37
1610337900000|2021-01-11 04:05:00|1045.8|1040.8|1043.5|1038.5|1046.6|1041.6|1043.4|1038.4|61
1610338200000|2021-01-11 04:10:00|1043.4|1038.4|1041.8|1036.8|1043.6|1038.6|1040|1035|86
1610338500000|2021-01-11 04:15:00|1041.7|1036.7|1042|1037|1042.2|1037.2|1040.3|1035.3|28
1610338800000|2021-01-11 04:20:00|1042.1|1037.1|1041.2|1036.2|1042.4|1037.4|1041.1|1036.1|24
1610339100000|2021-01-11 04:25:00|1041.1|1036.1|1041.2|1036.2|1041.6|1036.6|1040.7|1035.7|41
1610339400000|2021-01-11 04:30:00|1041|1036|1040.6|1035.6|1041.9|1036.9|1040.3|1035.3|54
1610339700000|2021-01-11 04:35:00|1040.5|1035.5|1040.2|1035.2|1041.3|1036.3|1040|1035|15
1610340000000|2021-01-11 04:40:00|1040.6|1035.6|1040.5|1035.5|1041.2|1036.2|1040|1035|32
1610340300000|2021-01-11 04:45:00|1040.8|1035.8|1040.4|1035.4|1041.6|1036.6|1040.2|1035.2|40
1610340600000|2021-01-11 04:50:00|1040.3|1035.3|1041|1036|1041.9|1036.9|1039.9|1034.9|29
1610340900000|2021-01-11 04:55:00|1041.1|1036.1|1041.5|1036.5|1042.6|1037.6|1040.5|1035.5|39
1610341200000|2021-01-11 05:00:00|1041.6|1036.6|1041.1|1036.1|1041.8|1036.8|1040.9|1035.9|53
1610341500000|2021-01-11 05:05:00|1041.3|1036.3|1042.2|1037.2|1042.6|1037.6|1041.3|1036.3|52
1610341800000|2021-01-11 05:10:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1041.7|1036.7|70
1610342100000|2021-01-11 05:15:00|1042.8|1037.8|1042.5|1037.5|1043.1|1038.1|1041.7|1036.7|49
1610342400000|2021-01-11 05:20:00|1042.6|1037.6|1040.7|1035.7|1042.6|1037.6|1040.6|1035.6|33
1610342700000|2021-01-11 05:25:00|1040.8|1035.8|1043|1038|1043.1|1038.1|1040.8|1035.8|47
1610343000000|2021-01-11 05:30:00|1042.9|1037.9|1044.3|1039.3|1044.9|1039.9|1041.3|1036.3|196
1610343300000|2021-01-11 05:35:00|1044.4|1039.4|1044.6|1039.6|1045.4|1040.4|1043.9|1038.9|111
1610343600000|2021-01-11 05:40:00|1044.8|1039.8|1046.8|1041.8|1047.6|1042.6|1044|1039|101
1610343900000|2021-01-11 05:45:00|1046.7|1041.7|1048.1|1043.1|1048.1|1043.1|1044.8|1039.8|82
1610344200000|2021-01-11 05:50:00|1047.4|1042.4|1049.3|1044.3|1049.5|1044.5|1046.3|1041.3|71
1610344500000|2021-01-11 05:55:00|1049.2|1044.2|1049.8|1044.8|1050|1045|1048|1043|68
1610344800000|2021-01-11 06:00:00|1049.9|1044.9|1048.5|1043.5|1049.9|1044.9|1048.2|1043.2|42
1610345100000|2021-01-11 06:05:00|1048.4|1043.4|1052.8|1047.8|1052.9|1047.9|1048.3|1043.3|88
1610345400000|2021-01-11 06:10:00|1053.1|1048.1|1050.5|1045.5|1053.9|1048.9|1049.8|1044.8|86
1610345700000|2021-01-11 06:15:00|1050.4|1045.4|1051.5|1046.5|1051.6|1046.6|1050.3|1045.3|50
1610346000000|2021-01-11 06:20:00|1051.6|1046.6|1051.8|1046.8|1052.1|1047.1|1051.1|1046.1|40
1610346300000|2021-01-11 06:25:00|1051.7|1046.7|1052.2|1047.2|1052.5|1047.5|1051.6|1046.6|38
1610346600000|2021-01-11 06:30:00|1052.1|1047.1|1054.1|1049.1|1054.5|1049.5|1051.9|1046.9|103
1610346900000|2021-01-11 06:35:00|1054|1049|1052.4|1047.4|1054.3|1049.3|1052.4|1047.4|91
1610347200000|2021-01-11 06:40:00|1052.5|1047.5|1050|1045|1052.5|1047.5|1049.8|1044.8|63
1610347500000|2021-01-11 06:45:00|1049.9|1044.9|1050.7|1045.7|1052|1047|1049|1044|90
1610347800000|2021-01-11 06:50:00|1050.8|1045.8|1052.2|1047.2|1053.3|1048.3|1050.8|1045.8|41
1610348100000|2021-01-11 06:55:00|1052.3|1047.3|1051.8|1046.8|1053.4|1048.4|1050.4|1045.4|73
1610348400000|2021-01-11 07:00:00|1051.7|1046.7|1050.5|1045.5|1051.7|1046.7|1048.3|1043.3|147
1610348700000|2021-01-11 07:05:00|1050.4|1045.4|1051.5|1046.5|1052.3|1047.3|1050.2|1045.2|144
1610349000000|2021-01-11 07:10:00|1051.4|1046.4|1047.5|1042.5|1053.5|1048.5|1046.1|1039.8|148
1610349300000|2021-01-11 07:15:00|1047.4|1042.4|1049.7|1044.7|1052.9|1047.9|1047.4|1042.4|133
1610349600000|2021-01-11 07:20:00|1049.6|1044.6|1048.4|1043.4|1050.4|1045.4|1047.4|1042.4|103
1610349900000|2021-01-11 07:25:00|1048.3|1043.3|1050.8|1045.8|1053.8|1047.3|1048.3|1043.3|92
1610350200000|2021-01-11 07:30:00|1050.9|1045.9|1049.7|1044.7|1051.7|1046.7|1049.4|1044.4|40
1610350500000|2021-01-11 07:35:00|1049.5|1044.5|1048.3|1043.3|1049.5|1044.5|1048.1|1043.1|34
1610350800000|2021-01-11 07:40:00|1048|1043|1051.1|1046.1|1051.1|1046.1|1048|1043|98
1610351100000|2021-01-11 07:45:00|1051.2|1046.2|1052.2|1047.2|1052.3|1047.3|1050.7|1045.7|57
1610351400000|2021-01-11 07:50:00|1052.1|1047.1|1053.2|1048.2|1054.2|1049.2|1051.8|1046.8|60
1610351700000|2021-01-11 07:55:00|1053.3|1048.3|1051.7|1046.7|1053.4|1048.4|1051.7|1046.7|74
1610352000000|2021-01-11 08:00:00|1052.2|1047.2|1054.5|1049.5|1057.4|1052.4|1052|1047|129
1610352300000|2021-01-11 08:05:00|1054.4|1049.4|1058.3|1053.3|1058.5|1053.5|1054|1049|104
1610352600000|2021-01-11 08:10:00|1058.6|1053.6|1058|1053|1058.6|1053.6|1055.9|1050.9|104
1610352900000|2021-01-11 08:15:00|1057.9|1052.9|1057.4|1052.4|1061|1056|1057|1052|145
1610353200000|2021-01-11 08:20:00|1057.5|1052.5|1056.3|1051.3|1058.4|1053.4|1054.8|1049.8|111
1610353500000|2021-01-11 08:25:00|1056.8|1051.8|1056.3|1051.3|1057|1052|1053.1|1048.1|125
1610353800000|2021-01-11 08:30:00|1056.4|1051.4|1052.7|1047.7|1056.4|1051.4|1050.8|1045.8|105
1610354100000|2021-01-11 08:35:00|1052.9|1047.9|1055.1|1050.1|1055.9|1050.9|1052.8|1047.8|94
1610354400000|2021-01-11 08:40:00|1055.2|1050.2|1054.3|1049.3|1056.2|1051.2|1054.2|1049.2|120
1610354700000|2021-01-11 08:45:00|1054.2|1049.2|1053|1048|1054.8|1049.8|1052.6|1047.6|75
1610355000000|2021-01-11 08:50:00|1052.9|1047.9|1050.7|1045.7|1052.9|1047.9|1050.3|1045.3|51
1610355300000|2021-01-11 08:55:00|1050.6|1045.6|1051.7|1046.7|1051.8|1046.8|1050.6|1045.6|72
1610355600000|2021-01-11 09:00:00|1051.8|1046.8|1051.6|1046.6|1053.1|1048.1|1051.3|1046.3|89
1610355900000|2021-01-11 09:05:00|1051.5|1046.5|1052.6|1047.6|1053.3|1048.3|1051.5|1046.5|74
1610356200000|2021-01-11 09:10:00|1053.2|1048.2|1050.2|1045.2|1053.8|1048.8|1050|1045|67
1610356500000|2021-01-11 09:15:00|1050.3|1045.3|1051.6|1046.6|1051.8|1046.8|1050.3|1045.3|29
1610356800000|2021-01-11 09:20:00|1051.7|1046.7|1051.7|1046.7|1051.9|1046.9|1050.6|1045.6|46
1610357100000|2021-01-11 09:25:00|1051.6|1046.6|1050.8|1045.8|1052.1|1047.1|1050.4|1045.4|86
1610357400000|2021-01-11 09:30:00|1051.1|1046.1|1051.1|1046.1|1051.9|1046.9|1050.7|1045.7|68
1610357700000|2021-01-11 09:35:00|1051.3|1046.3|1048.2|1043.2|1051.4|1046.4|1048.2|1043.2|92
1610358000000|2021-01-11 09:40:00|1048.3|1043.3|1046.6|1041.6|1048.7|1043.7|1046.5|1041.5|100
1610358300000|2021-01-11 09:45:00|1046.8|1041.8|1047.1|1042.1|1048.2|1043.2|1046.7|1041.7|48
1610358600000|2021-01-11 09:50:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1045.7|1040.7|80
1610358900000|2021-01-11 09:55:00|1046|1041|1049.4|1044.4|1049.6|1044.6|1046|1041|94
1610359200000|2021-01-11 10:00:00|1049.3|1044.3|1047.6|1042.6|1049.5|1044.5|1047.1|1042.1|87
1610359500000|2021-01-11 10:05:00|1047.7|1042.7|1048|1043|1048.2|1043.2|1047.7|1042.7|31
1610359800000|2021-01-11 10:10:00|1048.1|1043.1|1050.6|1045.6|1050.7|1045.7|1048|1043|43
1610360100000|2021-01-11 10:15:00|1050.7|1045.7|1051.4|1046.4|1051.8|1046.8|1050.6|1045.6|80
1610360400000|2021-01-11 10:20:00|1051.3|1046.3|1050.5|1045.5|1052.5|1047.5|1050.5|1045.5|129
1610360700000|2021-01-11 10:25:00|1050.6|1045.6|1050.8|1045.8|1051.6|1046.6|1050.5|1045.5|72
1610361000000|2021-01-11 10:30:00|1050.7|1045.7|1052.7|1047.7|1052.8|1047.8|1050.1|1045.1|82
1610361300000|2021-01-11 10:35:00|1052.8|1047.8|1052.6|1047.6|1053.4|1048.4|1051.9|1046.9|70
1610361600000|2021-01-11 10:40:00|1052.5|1047.5|1052.7|1047.7|1053.1|1048.1|1051.1|1046.1|45
1610361900000|2021-01-11 10:45:00|1052.9|1047.9|1052.1|1047.1|1053.6|1048.6|1051.8|1046.8|80
1610362200000|2021-01-11 10:50:00|1052|1047|1053.6|1048.6|1053.7|1048.7|1051.3|1046.3|27
1610362500000|2021-01-11 10:55:00|1053.7|1048.7|1055.1|1050.1|1055.1|1050.1|1053.5|1048.5|35
1610362800000|2021-01-11 11:00:00|1055|1050|1053.4|1048.4|1055.1|1050.1|1053.4|1048.4|95
1610363100000|2021-01-11 11:05:00|1053.2|1048.2|1052.9|1047.9|1054.6|1049.6|1052.8|1047.8|70
1610363400000|2021-01-11 11:10:00|1053|1048|1052.6|1047.6|1055|1050|1052.5|1047.5|76
1610363700000|2021-01-11 11:15:00|1052.5|1047.5|1053.5|1048.5|1053.6|1048.6|1051.8|1046.8|68
1610364000000|2021-01-11 11:20:00|1053.6|1048.6|1054.2|1049.2|1055|1050|1053.2|1048.2|66
1610364300000|2021-01-11 11:25:00|1054.1|1049.1|1053.5|1048.5|1054.1|1049.1|1052.9|1047.9|37
1610364600000|2021-01-11 11:30:00|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.2|1048.2|19
1610364900000|2021-01-11 11:35:00|1053.7|1048.7|1054.8|1049.8|1054.8|1049.8|1053.7|1048.7|27
1610365200000|2021-01-11 11:40:00|1054.9|1049.9|1056.7|1051.7|1057.3|1052.3|1054.8|1049.8|25
1610365500000|2021-01-11 11:45:00|1056.8|1051.8|1056.4|1051.4|1057.1|1052.1|1055.6|1050.6|46
1610365800000|2021-01-11 11:50:00|1056.3|1051.3|1056.6|1051.6|1057.3|1052.3|1055.7|1050.7|34
1610366100000|2021-01-11 11:55:00|1056.5|1051.5|1054.4|1049.4|1056.6|1051.6|1054.4|1049.4|44
1610366400000|2021-01-11 12:00:00|1054.2|1049.2|1053.7|1048.7|1055.2|1050.2|1053.1|1048.1|79
1610366700000|2021-01-11 12:05:00|1053.4|1048.4|1053|1048|1053.7|1048.7|1052.4|1047.4|65
1610367000000|2021-01-11 12:10:00|1052.9|1047.9|1049.1|1044.1|1053|1048|1048.6|1043.6|89
1610367300000|2021-01-11 12:15:00|1049.3|1044.3|1048.6|1043.6|1049.8|1044.8|1047.1|1042.1|111
1610367600000|2021-01-11 12:20:00|1048.5|1043.5|1045.3|1040.3|1048.6|1043.6|1044.2|1039.2|80
1610367900000|2021-01-11 12:25:00|1045.6|1040.6|1046|1041|1046.5|1041.5|1045.3|1040.3|28
1610368200000|2021-01-11 12:30:00|1046.3|1041.3|1047.5|1042.5|1047.6|1042.6|1046.3|1041.3|72
1610368500000|2021-01-11 12:35:00|1047.6|1042.6|1047.9|1042.9|1048.2|1043.2|1046.4|1041.4|52
1610368800000|2021-01-11 12:40:00|1048|1043|1047.7|1042.7|1048.3|1043.3|1047.6|1042.6|61
1610369100000|2021-01-11 12:45:00|1047.2|1042.2|1045.5|1040.5|1047.3|1042.3|1045.3|1040.3|85
1610369400000|2021-01-11 12:50:00|1045.3|1040.3|1042.3|1037.3|1045.7|1040.7|1042.1|1037.1|94
1610369700000|2021-01-11 12:55:00|1042.1|1037.1|1043.7|1038.7|1044.3|1039.3|1042.1|1037.1|51
1610370000000|2021-01-11 13:00:00|1043.6|1038.6|1040.6|1035.6|1043.9|1038.9|1040.4|1035.4|164
1610370300000|2021-01-11 13:05:00|1040.7|1035.7|1038.6|1033.6|1040.7|1035.7|1038.6|1033.6|126
1610370600000|2021-01-11 13:10:00|1038.8|1033.8|1040.8|1035.8|1041.7|1036.7|1038.5|1033.5|169
1610370900000|2021-01-11 13:15:00|1040.9|1035.9|1038.1|1033.1|1042.2|1037.2|1038.1|1033.1|126
1610371200000|2021-01-11 13:20:00|1038.4|1033.4|1033|1028|1038.5|1033.5|1032.6|1027.6|192
1610371500000|2021-01-11 13:25:00|1032.9|1027.9|1036.3|1031.3|1036.6|1031.6|1027.8|1022.8|229
1610371800000|2021-01-11 13:30:00|1036.4|1031.4|1029.4|1024.4|1036.5|1031.5|1029.1|1024.1|221
1610372100000|2021-01-11 13:35:00|1029.1|1024.1|1028.5|1023.5|1030.6|1025.6|1025.9|1020.9|239
1610372400000|2021-01-11 13:40:00|1028.4|1023.4|1027.6|1022.6|1028.7|1023.7|1025.2|1020.2|168
1610372700000|2021-01-11 13:45:00|1027.8|1022.8|1026.5|1021.5|1028.6|1023.6|1025.8|1020.8|157
1610373000000|2021-01-11 13:50:00|1026.6|1021.6|1020|1015|1026.6|1021.6|1017.8|1012.8|168
1610373300000|2021-01-11 13:55:00|1020.3|1015.3|1019.9|1014.9|1022.6|1017.6|1019.8|1014.8|147
1610373600000|2021-01-11 14:00:00|1019.7|1014.7|1023.8|1018.8|1029.6|1024.6|1018.4|1013.4|243
1610373900000|2021-01-11 14:05:00|1023.7|1018.7|1022.1|1017.1|1024.7|1019.7|1021.7|1016.7|139
1610374200000|2021-01-11 14:10:00|1021.8|1016.8|1017.4|1012.4|1022|1017|1017.3|1012.3|165
1610374500000|2021-01-11 14:15:00|1017.5|1012.5|1015.3|1010.3|1017.5|1012.5|1011.9|1006.9|226
1610374800000|2021-01-11 14:20:00|1015.2|1010.2|1016.3|1011.3|1017.6|1012.6|1012.1|1007.1|152
1610375100000|2021-01-11 14:25:00|1016.4|1011.4|1015.7|1010.7|1016.4|1011.4|1012.7|1007.7|140
1610375400000|2021-01-11 14:30:00|1015.5|1010.5|1017.6|1012.6|1019|1014|1014|1009|333
1610375700000|2021-01-11 14:35:00|1017.7|1012.7|1020.8|1015.8|1021.2|1016.2|1016.6|1011.6|275
1610376000000|2021-01-11 14:40:00|1020.9|1015.9|1021.4|1016.4|1022|1017|1020.6|1015.6|252
1610376300000|2021-01-11 14:45:00|1021.3|1016.3|1026.4|1021.4|1027.3|1022.3|1020.7|1015.7|242
1610376600000|2021-01-11 14:50:00|1026.3|1021.3|1025.8|1020.8|1027|1022|1023.4|1018.4|184
1610376900000|2021-01-11 14:55:00|1025.4|1020.4|1035.8|1030.8|1036.2|1031.2|1024.5|1019.5|268
1610377200000|2021-01-11 15:00:00|1035.7|1030.7|1036.9|1031.9|1038.6|1033.6|1031.7|1026.7|384
1610377500000|2021-01-11 15:05:00|1037|1032|1037.9|1032.9|1038.7|1033.7|1035.7|1030.7|208
1610377800000|2021-01-11 15:10:00|1037.8|1032.8|1036.8|1031.8|1038.5|1033.5|1035.2|1030.2|199
1610378100000|2021-01-11 15:15:00|1036.7|1031.7|1038.9|1033.9|1039.1|1034.1|1036.5|1031.5|174
1610378400000|2021-01-11 15:20:00|1039.1|1034.1|1036.2|1031.2|1040.4|1035.4|1035.4|1030.4|187
1610378700000|2021-01-11 15:25:00|1036.3|1031.3|1036.6|1031.6|1037.8|1032.8|1034.5|1029.5|136
1610379000000|2021-01-11 15:30:00|1036.5|1031.5|1032.5|1027.5|1037|1032|1032.4|1027.4|153
1610379300000|2021-01-11 15:35:00|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1027.9|1022.9|108
1610379600000|2021-01-11 15:40:00|1032.3|1027.3|1030.5|1025.5|1035.1|1030.1|1030.1|1025.1|134
1610379900000|2021-01-11 15:45:00|1030.4|1025.4|1026.5|1021.5|1030.4|1025.4|1025.8|1020.8|192
1610380200000|2021-01-11 15:50:00|1026.3|1021.3|1030.7|1025.7|1033.6|1028.6|1026.2|1021.2|149
1610380500000|2021-01-11 15:55:00|1030.6|1025.6|1039.2|1034.2|1039.3|1034.3|1029.8|1024.8|196
1610380800000|2021-01-11 16:00:00|1039.1|1034.1|1033.9|1028.9|1039.1|1034.1|1032.8|1027.8|209
1610381100000|2021-01-11 16:05:00|1033.8|1028.8|1027.3|1022.3|1034.9|1029.9|1027.2|1022.2|162
1610381400000|2021-01-11 16:10:00|1027.4|1022.4|1028.7|1023.7|1029.8|1024.8|1026.7|1021.7|119
1610381700000|2021-01-11 16:15:00|1028.8|1023.8|1024.8|1019.8|1030.5|1025.5|1024.8|1019.8|164
1610382000000|2021-01-11 16:20:00|1025|1020|1028.4|1023.4|1029.2|1024.2|1025|1020|102
1610382300000|2021-01-11 16:25:00|1028.3|1023.3|1032.5|1027.5|1033.1|1028.1|1027|1022|109
1610382600000|2021-01-11 16:30:00|1031.7|1026.7|1031.3|1026.3|1032.1|1027.1|1029.5|1024.5|110
1610382900000|2021-01-11 16:35:00|1031.4|1026.4|1029.5|1024.5|1031.7|1026.7|1026.4|1021.4|179
1610383200000|2021-01-11 16:40:00|1029.1|1024.1|1033.5|1028.5|1034.2|1029.2|1028.9|1023.9|94
1610383500000|2021-01-11 16:45:00|1033.6|1028.6|1036.5|1031.5|1037.3|1032.3|1033.4|1028.4|123
1610383800000|2021-01-11 16:50:00|1036.6|1031.6|1034.2|1029.2|1037.6|1032.6|1034.2|1029.2|88
1610384100000|2021-01-11 16:55:00|1034.4|1029.4|1037.1|1032.1|1037.3|1032.3|1034.4|1029.4|87
1610384400000|2021-01-11 17:00:00|1037.3|1032.3|1036.8|1031.8|1038|1033|1036.2|1031.2|97
1610384700000|2021-01-11 17:05:00|1036.7|1031.7|1037|1032|1037|1032|1035|1030|78
1610385000000|2021-01-11 17:10:00|1037.1|1032.1|1037.3|1032.3|1037.7|1032.7|1036.8|1031.8|60
1610385300000|2021-01-11 17:15:00|1037.5|1032.5|1035.5|1030.5|1038.1|1033.1|1035.3|1030.3|79
1610385600000|2021-01-11 17:20:00|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.1|1030.1|16
1610385900000|2021-01-11 17:25:00|1036.1|1031.1|1037.5|1032.5|1038|1033|1035.9|1030.9|56
1610386200000|2021-01-11 17:30:00|1037.4|1032.4|1037.9|1032.9|1038.8|1033.8|1037.3|1032.3|84
1610386500000|2021-01-11 17:35:00|1037.5|1032.5|1036.9|1031.9|1038.4|1033.4|1036.9|1031.9|52
1610386800000|2021-01-11 17:40:00|1036.8|1031.8|1037.3|1032.3|1037.5|1032.5|1035.5|1030.5|70
1610387100000|2021-01-11 17:45:00|1037.7|1032.7|1039|1034|1039.2|1034.2|1037|1032|91
1610387400000|2021-01-11 17:50:00|1039.1|1034.1|1042.5|1037.5|1043.3|1038.3|1038.9|1033.9|81
1610387700000|2021-01-11 17:55:00|1042.9|1037.9|1042.4|1037.4|1044|1039|1041.5|1036.5|95
1610388000000|2021-01-11 18:00:00|1042.3|1037.3|1045.1|1040.1|1045.5|1040.5|1040.9|1035.9|236
1610388300000|2021-01-11 18:05:00|1045.2|1040.2|1045.2|1040.2|1045.6|1040.6|1044.2|1039.2|77
1610388600000|2021-01-11 18:10:00|1045.1|1040.1|1044.3|1039.3|1045.2|1040.2|1043.5|1038.5|92
1610388900000|2021-01-11 18:15:00|1044.5|1039.5|1045.4|1040.4|1046.8|1041.8|1044.4|1039.4|111
1610389200000|2021-01-11 18:20:00|1045.6|1040.6|1044.6|1039.6|1045.9|1040.9|1043.8|1038.8|80
1610389500000|2021-01-11 18:25:00|1044.5|1039.5|1045.9|1040.9|1046|1041|1044.5|1039.5|103
1610389800000|2021-01-11 18:30:00|1046.1|1041.1|1044.5|1039.5|1046.6|1041.6|1044.4|1039.4|64
1610390100000|2021-01-11 18:35:00|1044.4|1039.4|1044|1039|1044.7|1039.7|1043.4|1038.4|45
1610390400000|2021-01-11 18:40:00|1043.9|1038.9|1043|1038|1044.6|1039.6|1042.9|1037.9|58
1610390700000|2021-01-11 18:45:00|1042.7|1037.7|1040.7|1035.7|1042.9|1037.9|1040|1035|142
1610391000000|2021-01-11 18:50:00|1040.8|1035.8|1040.2|1035.2|1042.8|1037.8|1040.2|1035.2|68
1610391300000|2021-01-11 18:55:00|1040.4|1035.4|1042|1037|1043|1038|1040.1|1035.1|76
1610391600000|2021-01-11 19:00:00|1041.9|1036.9|1044.9|1039.9|1045.4|1040.4|1041.9|1036.9|114
1610391900000|2021-01-11 19:05:00|1044.7|1039.7|1043.5|1038.5|1045.9|1040.9|1043.1|1038.1|104
1610392200000|2021-01-11 19:10:00|1043.7|1038.7|1042.3|1037.3|1046.4|1041.4|1042.3|1037.3|84
1610392500000|2021-01-11 19:15:00|1042.2|1037.2|1041.3|1036.3|1043.3|1038.3|1041.3|1036.3|70
1610392800000|2021-01-11 19:20:00|1041.4|1036.4|1042.3|1037.3|1042.3|1037.3|1040.4|1035.4|86
1610393100000|2021-01-11 19:25:00|1042.4|1037.4|1041.7|1036.7|1043|1038|1041.5|1036.5|45
1610393400000|2021-01-11 19:30:00|1041.8|1036.8|1042|1037|1042.8|1037.8|1041.8|1036.8|32
1610393700000|2021-01-11 19:35:00|1041.9|1036.9|1041.3|1036.3|1042|1037|1040.4|1035.4|42
1610394000000|2021-01-11 19:40:00|1041.2|1036.2|1041.8|1036.8|1042.3|1037.3|1041|1036|62
1610394300000|2021-01-11 19:45:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.4|1036.4|46
1610394600000|2021-01-11 19:50:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041|1036|43
1610394900000|2021-01-11 19:55:00|1042.3|1037.3|1041.7|1036.7|1043|1038|1041.7|1036.7|32
1610395200000|2021-01-11 20:00:00|1041.6|1036.6|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|62
1610395500000|2021-01-11 20:05:00|1042.5|1037.5|1040.4|1035.4|1042.5|1037.5|1040.4|1035.4|55
1610395800000|2021-01-11 20:10:00|1040.5|1035.5|1040.8|1035.8|1041.6|1036.6|1040.5|1035.5|88
1610396100000|2021-01-11 20:15:00|1040.9|1035.9|1040.7|1035.7|1041.4|1036.4|1040|1035|70
1610396400000|2021-01-11 20:20:00|1040.8|1035.8|1039.7|1034.7|1040.8|1035.8|1039.5|1034.5|85
1610396700000|2021-01-11 20:25:00|1039.6|1034.6|1040|1035|1040.5|1035.5|1039.5|1034.5|57
1610397000000|2021-01-11 20:30:00|1040.2|1035.2|1040.7|1035.7|1040.9|1035.9|1040.1|1035.1|80
1610397300000|2021-01-11 20:35:00|1040.8|1035.8|1041.2|1036.2|1042.1|1037.1|1040.8|1035.8|60
1610397600000|2021-01-11 20:40:00|1041.1|1036.1|1040.8|1035.8|1041.7|1036.7|1040.5|1035.5|64
1610397900000|2021-01-11 20:45:00|1040.9|1035.9|1040.7|1035.7|1041.4|1036.4|1040.4|1035.4|65
1610398200000|2021-01-11 20:50:00|1040.6|1035.6|1040.7|1035.7|1041.3|1036.3|1040.4|1035.4|87
1610398500000|2021-01-11 20:55:00|1040.8|1035.8|1038.9|1033.9|1040.9|1035.9|1038.6|1033.6|106
1610398800000|2021-01-11 21:00:00|1039|1034|1039.9|1034.9|1040.2|1035.2|1039|1034|72
1610399100000|2021-01-11 21:05:00|1039.8|1034.8|1039.1|1034.1|1040|1035|1039.1|1034.1|14
1610399400000|2021-01-11 21:10:00|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|29
1610399700000|2021-01-11 21:15:00|1038.9|1033.9|1038.8|1033.8|1039|1034|1038.4|1033.4|27
1610400000000|2021-01-11 21:20:00|1038.9|1033.9|1039|1034|1039.1|1034.1|1038.9|1033.9|10
1610400300000|2021-01-11 21:25:00|1039.2|1034.2|1039.3|1034.3|1039.9|1034.9|1039.2|1034.2|15
1610400600000|2021-01-11 21:30:00|1039.2|1034.2|1038.8|1033.8|1039.6|1034.6|1038.8|1033.8|26
1610400900000|2021-01-11 21:35:00|1038.7|1033.7|1037.6|1032.6|1038.9|1033.9|1037.5|1032.5|29
1610401200000|2021-01-11 21:40:00|1037.7|1032.7|1038|1033|1038|1033|1037.5|1032.5|11
1610401500000|2021-01-11 21:45:00|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.5|1032.5|13
1610401800000|2021-01-11 21:50:00|1037.7|1032.7|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|21
1610402100000|2021-01-11 21:55:00|1037.6|1032.6|1039.9|1029.1|1040.3|1032.9|1036.6|1028.3|49
1610406000000|2021-01-11 23:00:00|1046.5|1028.5|1043.6|1038.6|1048.7|1040.2|1040.9|1028.4|59
1610406300000|2021-01-11 23:05:00|1043.5|1038.5|1041.1|1036.1|1043.5|1038.5|1041|1036|43
1610406600000|2021-01-11 23:10:00|1041.3|1036.3|1047.5|1042.5|1048.1|1043.1|1041.2|1036.2|60
1610406900000|2021-01-11 23:15:00|1046.9|1041.9|1048.2|1043.2|1049.3|1044.3|1046.6|1041.6|44
1610407200000|2021-01-11 23:20:00|1048.4|1043.4|1051|1046|1052.5|1047.5|1048.4|1043.4|42
1610407500000|2021-01-11 23:25:00|1050.9|1045.9|1052|1047|1052.8|1047.8|1050.8|1045.8|53
1610407800000|2021-01-11 23:30:00|1052.1|1047.1|1051.9|1046.9|1052.4|1047.4|1051.3|1046.3|32
1610408100000|2021-01-11 23:35:00|1052|1047|1053.2|1048.2|1053.3|1048.3|1051.4|1046.4|63
1610408400000|2021-01-11 23:40:00|1052.9|1047.9|1054.2|1049.2|1054.4|1049.4|1051.7|1046.7|52
1610408700000|2021-01-11 23:45:00|1054|1049|1053.9|1048.9|1054.5|1049.5|1052.7|1047.7|68
1610409000000|2021-01-11 23:50:00|1053.7|1048.7|1054|1049|1054.6|1049.6|1053.5|1048.5|63
1610409300000|2021-01-11 23:55:00|1054.1|1049.1|1054.3|1049.3|1054.6|1049.6|1053.9|1048.9|54
1610409600000|2021-01-12 00:00:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1053.7|1048.7|69
1610409900000|2021-01-12 00:05:00|1054.5|1049.5|1054|1049|1054.7|1049.7|1053.1|1048.1|66
1610410200000|2021-01-12 00:10:00|1053.9|1048.9|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|74
1610410500000|2021-01-12 00:15:00|1054.4|1049.4|1054.2|1049.2|1055|1050|1053.3|1048.3|81
1610410800000|2021-01-12 00:20:00|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1052.7|1047.7|82
1610411100000|2021-01-12 00:25:00|1053.6|1048.6|1056|1051|1056.1|1051.1|1053.6|1048.6|96
1610411400000|2021-01-12 00:30:00|1055.9|1050.9|1056.9|1051.9|1057|1052|1055.2|1050.2|88
1610411700000|2021-01-12 00:35:00|1057|1052|1060.2|1055.2|1061.5|1056.5|1056.8|1051.8|62
1610412000000|2021-01-12 00:40:00|1060.5|1055.5|1061.8|1056.8|1061.8|1056.8|1059.8|1054.8|77
1610412300000|2021-01-12 00:45:00|1061.6|1056.6|1062.5|1057.5|1063.9|1058.9|1061.4|1056.4|86
1610412600000|2021-01-12 00:50:00|1061.8|1056.8|1063|1058|1063.4|1058.4|1061.8|1056.8|35
1610412900000|2021-01-12 00:55:00|1062.9|1057.9|1065.5|1060.5|1066.8|1061.8|1062.9|1057.9|78
1610413200000|2021-01-12 01:00:00|1065.6|1060.6|1063.7|1058.7|1067.5|1062.5|1063.4|1058.4|80
1610413500000|2021-01-12 01:05:00|1063.6|1058.6|1065.6|1060.6|1065.6|1060.6|1062.1|1057.1|136
1610413800000|2021-01-12 01:10:00|1066.1|1061.1|1064.3|1059.3|1067|1062|1064.2|1059.2|68
1610414100000|2021-01-12 01:15:00|1064.4|1059.4|1062.2|1057.2|1064.4|1059.4|1061.9|1056.9|83
1610414400000|2021-01-12 01:20:00|1062.6|1057.6|1060.4|1055.4|1062.9|1057.9|1060.4|1055.4|110
1610414700000|2021-01-12 01:25:00|1060.5|1055.5|1060.3|1055.3|1060.8|1055.8|1055.8|1050.8|167
1610415000000|2021-01-12 01:30:00|1059.8|1054.8|1060.2|1055.2|1062.2|1057.2|1058|1053|92
1610415300000|2021-01-12 01:35:00|1060|1055|1056.6|1051.6|1060|1055|1056.5|1051.5|72
1610415600000|2021-01-12 01:40:00|1056.5|1051.5|1058.7|1053.7|1058.7|1053.7|1056.5|1051.5|74
1610415900000|2021-01-12 01:45:00|1058.9|1053.9|1058.2|1053.2|1058.9|1053.9|1057.9|1052.9|48
1610416200000|2021-01-12 01:50:00|1058.3|1053.3|1060.8|1055.8|1061.1|1056.1|1058.3|1053.3|60
1610416500000|2021-01-12 01:55:00|1060.9|1055.9|1060.9|1055.9|1061.3|1056.3|1060.5|1055.5|70
1610416800000|2021-01-12 02:00:00|1061.3|1056.3|1060.9|1055.9|1061.8|1056.8|1060.7|1055.7|98
1610417100000|2021-01-12 02:05:00|1061|1056|1061.4|1056.4|1061.5|1056.5|1060.5|1055.5|67
1610417400000|2021-01-12 02:10:00|1061.5|1056.5|1059.9|1054.9|1061.5|1056.5|1059.7|1054.7|52
1610417700000|2021-01-12 02:15:00|1060|1055|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|71
1610418000000|2021-01-12 02:20:00|1060.3|1055.3|1061.7|1056.7|1062.2|1057.2|1059.7|1054.7|54
1610418300000|2021-01-12 02:25:00|1061.8|1056.8|1065.3|1060.3|1065.5|1060.5|1061.8|1056.8|57
1610418600000|2021-01-12 02:30:00|1065.4|1060.4|1064.6|1059.6|1065.7|1060.7|1064.1|1059.1|112
1610418900000|2021-01-12 02:35:00|1064.9|1059.9|1066.3|1061.3|1066.3|1061.3|1064.8|1059.8|94
1610419200000|2021-01-12 02:40:00|1066.2|1061.2|1063.9|1058.9|1066.2|1061.2|1063.3|1058.3|51
1610419500000|2021-01-12 02:45:00|1064|1059|1062.9|1057.9|1064|1059|1061.8|1056.8|41
1610419800000|2021-01-12 02:50:00|1063|1058|1063.3|1058.3|1063.6|1058.6|1062.7|1057.7|42
1610420100000|2021-01-12 02:55:00|1063.4|1058.4|1064.5|1059.5|1064.6|1059.6|1063.3|1058.3|34
1610420400000|2021-01-12 03:00:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1062.8|1057.8|42
1610420700000|2021-01-12 03:05:00|1063.9|1058.9|1064.7|1059.7|1064.7|1059.7|1063.9|1058.9|37
1610421000000|2021-01-12 03:10:00|1064.6|1059.6|1062.9|1057.9|1064.6|1059.6|1062.5|1057.5|51
1610421300000|2021-01-12 03:15:00|1063|1058|1063.2|1058.2|1063.5|1058.5|1062|1057|53
1610421600000|2021-01-12 03:20:00|1063.3|1058.3|1064.2|1059.2|1064.2|1059.2|1062.7|1057.7|41
1610421900000|2021-01-12 03:25:00|1064|1059|1064.4|1059.4|1064.4|1059.4|1063.4|1058.4|49
1610422200000|2021-01-12 03:30:00|1064.3|1059.3|1065.7|1060.7|1065.9|1060.9|1063.8|1058.8|43
1610422500000|2021-01-12 03:35:00|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.1|1060.1|18
1610422800000|2021-01-12 03:40:00|1065.3|1060.3|1064.9|1059.9|1065.4|1060.4|1063.9|1058.9|47
1610423100000|2021-01-12 03:45:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1064.2|1059.2|26
1610423400000|2021-01-12 03:50:00|1064.6|1059.6|1064.3|1059.3|1064.7|1059.7|1063.5|1058.5|44
1610423700000|2021-01-12 03:55:00|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1062.5|1057.5|41
1610424000000|2021-01-12 04:00:00|1064.2|1059.2|1065.5|1060.5|1065.7|1060.7|1063.4|1058.4|16
1610424300000|2021-01-12 04:05:00|1065.4|1060.4|1064.1|1059.1|1065.4|1060.4|1063|1058|45
1610424600000|2021-01-12 04:10:00|1063.9|1058.9|1064.2|1059.2|1064.3|1059.3|1063.7|1058.7|13
1610424900000|2021-01-12 04:15:00|1064.3|1059.3|1064.5|1059.5|1064.8|1059.8|1064|1059|25
1610425200000|2021-01-12 04:20:00|1064.3|1059.3|1063.4|1058.4|1064.3|1059.3|1063.4|1058.4|15
1610425500000|2021-01-12 04:25:00|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|15
1610425800000|2021-01-12 04:30:00|1063.3|1058.3|1062.4|1057.4|1063.3|1058.3|1062.1|1057.1|53
1610426100000|2021-01-12 04:35:00|1062.5|1057.5|1061.9|1056.9|1063.4|1058.4|1061.9|1056.9|26
1610426400000|2021-01-12 04:40:00|1062|1057|1062|1057|1062.1|1057.1|1061.6|1056.6|33
1610426700000|2021-01-12 04:45:00|1062.2|1057.2|1062.6|1057.6|1062.6|1057.6|1062.2|1057.2|13
1610427000000|2021-01-12 04:50:00|1062.5|1057.5|1062.8|1057.8|1063.2|1058.2|1062.5|1057.5|12
1610427300000|2021-01-12 04:55:00|1062.9|1057.9|1063|1058|1063.3|1058.3|1062.9|1057.9|6
1610427600000|2021-01-12 05:00:00|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|13
1610427900000|2021-01-12 05:05:00|1063|1058|1063.7|1058.7|1063.7|1058.7|1062.7|1057.7|26
1610428200000|2021-01-12 05:10:00|1063.6|1058.6|1063.8|1058.8|1064.4|1059.4|1063.6|1058.6|29
1610428500000|2021-01-12 05:15:00|1063.9|1058.9|1063.3|1058.3|1063.9|1058.9|1063.2|1058.2|7
1610428800000|2021-01-12 05:20:00|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|8
1610429100000|2021-01-12 05:25:00|1063.6|1058.6|1064.3|1059.3|1064.8|1059.8|1063.6|1058.6|52
1610429400000|2021-01-12 05:30:00|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1063.1|1058.1|133
1610429700000|2021-01-12 05:35:00|1064.9|1059.9|1068.6|1063.6|1068.7|1063.7|1064.6|1059.6|132
1610430000000|2021-01-12 05:40:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1067.8|1062.8|134
1610430300000|2021-01-12 05:45:00|1068.8|1063.8|1067.9|1062.9|1068.9|1063.9|1067.3|1062.3|90
1610430600000|2021-01-12 05:50:00|1068.3|1063.3|1068.9|1063.9|1069.2|1064.2|1067.5|1062.5|70
1610430900000|2021-01-12 05:55:00|1068.8|1063.8|1069.7|1064.7|1069.9|1064.9|1068.3|1063.3|89
1610431200000|2021-01-12 06:00:00|1069.6|1064.6|1068.2|1063.2|1069.8|1064.8|1068|1063|75
1610431500000|2021-01-12 06:05:00|1068.1|1063.1|1069|1064|1069.6|1064.6|1068.1|1063.1|67
1610431800000|2021-01-12 06:10:00|1068.9|1063.9|1068.8|1063.8|1069|1064|1068|1063|44
1610432100000|2021-01-12 06:15:00|1068.5|1063.5|1066.3|1061.3|1068.5|1063.5|1064.5|1059.5|74
1610432400000|2021-01-12 06:20:00|1066.2|1061.2|1066.8|1061.8|1067.5|1062.5|1065.9|1060.9|71
1610432700000|2021-01-12 06:25:00|1066.9|1061.9|1067.6|1062.6|1068.7|1063.7|1066.9|1061.9|41
1610433000000|2021-01-12 06:30:00|1067.7|1062.7|1067.6|1062.6|1069.1|1064.1|1067.4|1062.4|72
1610433300000|2021-01-12 06:35:00|1067.7|1062.7|1067.6|1062.6|1068.2|1063.2|1067.2|1062.2|36
1610433600000|2021-01-12 06:40:00|1067.5|1062.5|1068.2|1063.2|1068.9|1063.9|1067|1062|96
1610433900000|2021-01-12 06:45:00|1068.3|1063.3|1068.7|1063.7|1068.8|1063.8|1066.7|1061.7|49
1610434200000|2021-01-12 06:50:00|1068.6|1063.6|1069.4|1064.4|1070.1|1065.1|1068.5|1063.5|110
1610434500000|2021-01-12 06:55:00|1069.2|1064.2|1068.8|1063.8|1069.9|1064.9|1068.5|1063.5|59
1610434800000|2021-01-12 07:00:00|1068.7|1063.7|1068|1063|1068.7|1063.7|1067.1|1062.1|74
1610435100000|2021-01-12 07:05:00|1068.1|1063.1|1068.1|1063.1|1068.4|1063.4|1067.6|1062.6|61
1610435400000|2021-01-12 07:10:00|1068|1063|1068.1|1063.1|1069|1064|1067.7|1062.7|41
1610435700000|2021-01-12 07:15:00|1068|1063|1067.9|1062.9|1068.8|1063.8|1067.7|1062.7|60
1610436000000|2021-01-12 07:20:00|1067.7|1062.7|1067.5|1062.5|1068.8|1063.8|1067|1062|44
1610436300000|2021-01-12 07:25:00|1067.6|1062.6|1068.4|1063.4|1069.1|1064.1|1067.5|1062.5|40
1610436600000|2021-01-12 07:30:00|1068.3|1063.3|1068.6|1063.6|1070.5|1065.5|1068.1|1063.1|109
1610436900000|2021-01-12 07:35:00|1068.5|1063.5|1066.4|1061.4|1068.7|1063.7|1066.4|1061.4|72
1610437200000|2021-01-12 07:40:00|1066.3|1061.3|1067.6|1062.6|1067.9|1062.9|1066|1061|36
1610437500000|2021-01-12 07:45:00|1067.7|1062.7|1066.4|1061.4|1069.1|1064.1|1066.1|1061.1|59
1610437800000|2021-01-12 07:50:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.3|1061.3|21
1610438100000|2021-01-12 07:55:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1065.9|1060.9|21
1610438400000|2021-01-12 08:00:00|1066.6|1061.6|1069.1|1064.1|1069.2|1064.2|1066.6|1061.6|86
1610438700000|2021-01-12 08:05:00|1069.2|1064.2|1069|1064|1070.1|1065.1|1068.2|1063.2|115
1610439000000|2021-01-12 08:10:00|1069.1|1064.1|1065.3|1060.3|1069.2|1064.2|1064.1|1059.1|79
1610439300000|2021-01-12 08:15:00|1065.5|1060.5|1063.1|1058.1|1065.6|1060.6|1063|1058|68
1610439600000|2021-01-12 08:20:00|1063.7|1058.7|1064.3|1059.3|1064.3|1059.3|1062.7|1057.7|54
1610439900000|2021-01-12 08:25:00|1064.5|1059.5|1064|1059|1064.9|1059.9|1063.7|1058.7|93
1610440200000|2021-01-12 08:30:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.1|1058.1|27
1610440500000|2021-01-12 08:35:00|1063.9|1058.9|1063.1|1058.1|1065.5|1060.5|1063.1|1058.1|51
1610440800000|2021-01-12 08:40:00|1063.2|1058.2|1063|1058|1063.6|1058.6|1062.9|1057.9|83
1610441100000|2021-01-12 08:45:00|1063.1|1058.1|1062.3|1057.3|1063.7|1058.7|1061.9|1056.9|103
1610441400000|2021-01-12 08:50:00|1062.1|1057.1|1062.2|1057.2|1062.6|1057.6|1061.8|1056.8|67
1610441700000|2021-01-12 08:55:00|1062.1|1057.1|1064.3|1059.3|1065|1060|1062.1|1057.1|54
1610442000000|2021-01-12 09:00:00|1064.4|1059.4|1064.1|1059.1|1064.9|1059.9|1064.1|1059.1|15
1610442300000|2021-01-12 09:05:00|1064.2|1059.2|1062.4|1057.4|1064.4|1059.4|1062.3|1057.3|40
1610442600000|2021-01-12 09:10:00|1062.3|1057.3|1067.5|1062.5|1067.6|1062.6|1062.3|1057.3|69
1610442900000|2021-01-12 09:15:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1065.9|1060.9|66
1610443200000|2021-01-12 09:20:00|1067.3|1062.3|1067.1|1062.1|1068.3|1063.3|1067|1062|129
1610443500000|2021-01-12 09:25:00|1067|1062|1069.3|1064.3|1069.5|1064.5|1067|1062|67
1610443800000|2021-01-12 09:30:00|1069.4|1064.4|1068.5|1063.5|1070.3|1065.3|1068|1063|92
1610444100000|2021-01-12 09:35:00|1068.4|1063.4|1066.6|1061.6|1068.6|1063.6|1066.4|1061.4|118
1610444400000|2021-01-12 09:40:00|1066.7|1061.7|1068.3|1063.3|1068.5|1063.5|1066.6|1061.6|63
1610444700000|2021-01-12 09:45:00|1068.4|1063.4|1069.8|1064.8|1070.3|1065.3|1067.9|1062.9|83
1610445000000|2021-01-12 09:50:00|1069.9|1064.9|1070.7|1065.7|1070.7|1065.7|1069.1|1064.1|86
1610445300000|2021-01-12 09:55:00|1071.3|1066.3|1070.1|1065.1|1071.3|1066.3|1069|1064|97
1610445600000|2021-01-12 10:00:00|1070.2|1065.2|1069.6|1064.6|1070.2|1065.2|1069.2|1064.2|77
1610445900000|2021-01-12 10:05:00|1069.7|1064.7|1068.6|1063.6|1069.7|1064.7|1068.1|1063.1|89
1610446200000|2021-01-12 10:10:00|1068.7|1063.7|1069.5|1064.5|1069.9|1064.9|1066.7|1061.7|94
1610446500000|2021-01-12 10:15:00|1069.6|1064.6|1068.5|1063.5|1069.7|1064.7|1068.3|1063.3|64
1610446800000|2021-01-12 10:20:00|1068.4|1063.4|1069.6|1064.6|1069.6|1064.6|1068|1063|39
1610447100000|2021-01-12 10:25:00|1069.5|1064.5|1070.1|1065.1|1070.6|1065.6|1069.4|1064.4|60
1610447400000|2021-01-12 10:30:00|1070.3|1065.3|1070|1065|1071.1|1066.1|1070|1065|45
1610447700000|2021-01-12 10:35:00|1070.1|1065.1|1070.4|1065.4|1070.9|1065.9|1069.9|1064.9|72
1610448000000|2021-01-12 10:40:00|1070.5|1065.5|1071.8|1066.8|1072|1067|1069.9|1064.9|84
1610448300000|2021-01-12 10:45:00|1071.7|1066.7|1070.2|1065.2|1072.2|1067.2|1070|1065|75
1610448600000|2021-01-12 10:50:00|1070.3|1065.3|1071.8|1066.8|1071.9|1066.9|1070.2|1065.2|42
1610448900000|2021-01-12 10:55:00|1071.7|1066.7|1071|1066|1073|1068|1071|1066|53
1610449200000|2021-01-12 11:00:00|1071.4|1066.4|1072|1067|1073.1|1068.1|1071.4|1066.4|45
1610449500000|2021-01-12 11:05:00|1072.1|1067.1|1070.3|1065.3|1072.3|1067.3|1070.3|1065.3|51
1610449800000|2021-01-12 11:10:00|1070.5|1065.5|1067.8|1062.8|1070.5|1065.5|1067.7|1062.7|84
1610450100000|2021-01-12 11:15:00|1067.7|1062.7|1068.4|1063.4|1069.3|1064.3|1067.6|1062.6|57
1610450400000|2021-01-12 11:20:00|1068.3|1063.3|1069.1|1064.1|1069.2|1064.2|1067.8|1062.8|56
1610450700000|2021-01-12 11:25:00|1069.2|1064.2|1070.5|1065.5|1070.7|1065.7|1069.1|1064.1|47
1610451000000|2021-01-12 11:30:00|1070.6|1065.6|1071.2|1066.2|1071.4|1066.4|1070.4|1065.4|64
1610451300000|2021-01-12 11:35:00|1071.5|1066.5|1073.9|1068.9|1074.4|1069.4|1071.4|1066.4|79
1610451600000|2021-01-12 11:40:00|1073.8|1068.8|1072.1|1067.1|1073.9|1068.9|1072.1|1067.1|54
1610451900000|2021-01-12 11:45:00|1072.2|1067.2|1070.9|1065.9|1072.2|1067.2|1070.4|1065.4|46
1610452200000|2021-01-12 11:50:00|1071|1066|1070.7|1065.7|1071.9|1066.9|1070.6|1065.6|58
1610452500000|2021-01-12 11:55:00|1070.6|1065.6|1069.8|1064.8|1070.7|1065.7|1068.9|1063.9|91
1610452800000|2021-01-12 12:00:00|1070.1|1065.1|1069.9|1064.9|1071.2|1066.2|1069.6|1064.6|74
1610453100000|2021-01-12 12:05:00|1069.8|1064.8|1069.6|1064.6|1070.4|1065.4|1067.7|1062.7|115
1610453400000|2021-01-12 12:10:00|1069.8|1064.8|1069.1|1064.1|1070.2|1065.2|1067.8|1062.8|84
1610453700000|2021-01-12 12:15:00|1069|1064|1069.1|1064.1|1069.8|1064.8|1068.7|1063.7|89
1610454000000|2021-01-12 12:20:00|1068.2|1063.2|1070|1065|1070.2|1065.2|1068.2|1063.2|37
1610454300000|2021-01-12 12:25:00|1070.1|1065.1|1069.2|1064.2|1070.9|1065.9|1069.2|1064.2|49
1610454600000|2021-01-12 12:30:00|1069|1064|1068.7|1063.7|1069.6|1064.6|1068.6|1063.6|74
1610454900000|2021-01-12 12:35:00|1068.9|1063.9|1069.6|1064.6|1070.4|1065.4|1068.9|1063.9|67
1610455200000|2021-01-12 12:40:00|1069.8|1064.8|1070.6|1065.6|1070.6|1065.6|1068.9|1063.9|74
1610455500000|2021-01-12 12:45:00|1070.7|1065.7|1069.8|1064.8|1071|1066|1069.2|1064.2|54
1610455800000|2021-01-12 12:50:00|1069.9|1064.9|1069.7|1064.7|1070.4|1065.4|1069.2|1064.2|53
1610456100000|2021-01-12 12:55:00|1069.6|1064.6|1071.6|1066.6|1071.6|1066.6|1069.3|1064.3|54
1610456400000|2021-01-12 13:00:00|1071.7|1066.7|1069.3|1064.3|1072|1067|1069.2|1064.2|108
1610456700000|2021-01-12 13:05:00|1069.4|1064.4|1071.2|1066.2|1071.3|1066.3|1068.2|1063.2|83
1610457000000|2021-01-12 13:10:00|1071.4|1066.4|1069.9|1064.9|1071.5|1066.5|1068.8|1063.8|106
1610457300000|2021-01-12 13:15:00|1069.8|1064.8|1069.7|1064.7|1070.9|1065.9|1068.1|1063.1|91
1610457600000|2021-01-12 13:20:00|1069.8|1064.8|1059.7|1054.7|1070.5|1065.5|1059.7|1054.7|156
1610457900000|2021-01-12 13:25:00|1060.4|1055.4|1061.7|1056.7|1064.8|1059.8|1060.3|1055.3|177
1610458200000|2021-01-12 13:30:00|1061.8|1056.8|1057.6|1052.6|1062.9|1057.9|1057.6|1052.6|199
1610458500000|2021-01-12 13:35:00|1057.5|1052.5|1054.2|1049.2|1059.3|1054.3|1053.8|1048.8|168
1610458800000|2021-01-12 13:40:00|1054.3|1049.3|1051.1|1046.1|1054.4|1049.4|1048.3|1043.3|232
1610459100000|2021-01-12 13:45:00|1051.2|1046.2|1054.6|1049.6|1054.6|1049.6|1050.7|1045.7|169
1610459400000|2021-01-12 13:50:00|1054.7|1049.7|1054.8|1049.8|1056.1|1051.1|1054|1049|153
1610459700000|2021-01-12 13:55:00|1054.6|1049.6|1051|1046|1054.8|1049.8|1049.8|1044.8|194
1610460000000|2021-01-12 14:00:00|1050.8|1045.8|1051|1046|1053.3|1048.3|1049.1|1044.1|176
1610460300000|2021-01-12 14:05:00|1050.7|1045.7|1047.6|1042.6|1050.7|1045.7|1044.7|1039.7|256
1610460600000|2021-01-12 14:10:00|1047.7|1042.7|1052.2|1047.2|1053|1048|1047.2|1042.2|182
1610460900000|2021-01-12 14:15:00|1052.1|1047.1|1058.7|1053.7|1059.6|1054.6|1050.9|1045.9|192
1610461200000|2021-01-12 14:20:00|1058.5|1053.5|1061.4|1056.4|1061.9|1056.9|1057|1052|166
1610461500000|2021-01-12 14:25:00|1061.3|1056.3|1059.6|1054.6|1062.7|1057.7|1059.2|1054.2|171
1610461800000|2021-01-12 14:30:00|1059.5|1054.5|1058.7|1053.7|1061.8|1056.8|1058.7|1053.7|237
1610462100000|2021-01-12 14:35:00|1058.3|1053.3|1054.9|1049.9|1058.4|1053.4|1054.7|1049.7|152
1610462400000|2021-01-12 14:40:00|1054.4|1049.4|1051.6|1046.6|1055.2|1050.2|1049.2|1044.2|206
1610462700000|2021-01-12 14:45:00|1051.9|1046.9|1047.9|1042.9|1052.6|1047.6|1047.8|1042.8|220
1610463000000|2021-01-12 14:50:00|1048|1043|1057.2|1052.2|1057.3|1052.3|1047.8|1042.8|172
1610463300000|2021-01-12 14:55:00|1057.1|1052.1|1061.5|1056.5|1065.3|1060.3|1055.1|1050.1|253
1610463600000|2021-01-12 15:00:00|1061.4|1056.4|1064.7|1059.7|1067.4|1062.4|1061.3|1056.3|191
1610463900000|2021-01-12 15:05:00|1064.6|1059.6|1068.5|1063.5|1069.5|1064.5|1064.5|1059.5|107
1610464200000|2021-01-12 15:10:00|1068.7|1063.7|1068.6|1063.6|1070.5|1065.5|1067.1|1062.1|111
1610464500000|2021-01-12 15:15:00|1068.7|1063.7|1071.4|1066.4|1071.5|1066.5|1067.6|1062.6|117
1610464800000|2021-01-12 15:20:00|1071.7|1066.7|1073|1068|1074.6|1069.6|1071.3|1066.3|164
1610465100000|2021-01-12 15:25:00|1072.1|1067.1|1070.2|1065.2|1073|1068|1070.2|1065.2|191
1610465400000|2021-01-12 15:30:00|1070|1065|1072.8|1067.8|1073|1068|1070|1065|167
1610465700000|2021-01-12 15:35:00|1072.9|1067.9|1072.6|1067.6|1073.7|1068.7|1072.4|1067.4|64
1610466000000|2021-01-12 15:40:00|1072.7|1067.7|1072.4|1067.4|1073.4|1068.4|1071.6|1066.6|72
1610466300000|2021-01-12 15:45:00|1072.2|1067.2|1071.1|1066.1|1073.2|1068.2|1069.6|1064.6|122
1610466600000|2021-01-12 15:50:00|1071|1066|1069.7|1064.7|1071.1|1066.1|1068.4|1063.4|83
1610466900000|2021-01-12 15:55:00|1069.6|1064.6|1068.3|1063.3|1070.2|1065.2|1068.3|1063.3|100
1610467200000|2021-01-12 16:00:00|1068.2|1063.2|1070.8|1065.8|1070.8|1065.8|1067.9|1062.9|104
1610467500000|2021-01-12 16:05:00|1070.7|1065.7|1069.4|1064.4|1070.9|1065.9|1068.8|1063.8|79
1610467800000|2021-01-12 16:10:00|1069.5|1064.5|1068.8|1063.8|1070.1|1065.1|1067.6|1062.6|69
1610468100000|2021-01-12 16:15:00|1068.9|1063.9|1064.9|1059.9|1069.8|1064.8|1064.8|1059.8|99
1610468400000|2021-01-12 16:20:00|1065.2|1060.2|1066.2|1061.2|1066.7|1061.7|1065.2|1060.2|75
1610468700000|2021-01-12 16:25:00|1066.8|1061.8|1064.1|1059.1|1067|1062|1063.4|1058.4|116
1610469000000|2021-01-12 16:30:00|1064|1059|1065.2|1060.2|1066.1|1061.1|1063.5|1058.5|120
1610469300000|2021-01-12 16:35:00|1065.1|1060.1|1061.9|1056.9|1065.2|1060.2|1061.5|1056.5|91
1610469600000|2021-01-12 16:40:00|1062|1057|1060.5|1055.5|1062|1057|1060|1055|56
1610469900000|2021-01-12 16:45:00|1060.3|1055.3|1058.6|1053.6|1060.6|1055.6|1057.2|1052.2|107
1610470200000|2021-01-12 16:50:00|1059.1|1054.1|1062.2|1057.2|1063.4|1058.4|1058.4|1053.4|91
1610470500000|2021-01-12 16:55:00|1062.3|1057.3|1065|1060|1065.2|1060.2|1062.3|1057.3|45
1610470800000|2021-01-12 17:00:00|1064.6|1059.6|1062.7|1057.7|1065|1060|1062.6|1057.6|81
1610471100000|2021-01-12 17:05:00|1062.8|1057.8|1061.9|1056.9|1062.8|1057.8|1061.4|1056.4|83
1610471400000|2021-01-12 17:10:00|1062|1057|1061.3|1056.3|1062|1057|1058|1053|121
1610471700000|2021-01-12 17:15:00|1061.1|1056.1|1062.6|1057.6|1063.8|1058.8|1060.4|1055.4|83
1610472000000|2021-01-12 17:20:00|1062.7|1057.7|1063.3|1058.3|1063.8|1058.8|1061.6|1056.6|79
1610472300000|2021-01-12 17:25:00|1063.4|1058.4|1065.9|1060.9|1066.6|1061.6|1062.6|1057.6|53
1610472600000|2021-01-12 17:30:00|1066.2|1061.2|1065.9|1060.9|1066.3|1061.3|1063.5|1058.5|81
1610472900000|2021-01-12 17:35:00|1066.1|1061.1|1065.1|1060.1|1067|1062|1064.8|1059.8|89
1610473200000|2021-01-12 17:40:00|1065|1060|1067.9|1062.9|1067.9|1062.9|1064.9|1059.9|58
1610473500000|2021-01-12 17:45:00|1068.4|1063.4|1064.1|1059.1|1068.5|1063.5|1062.7|1057.7|59
1610473800000|2021-01-12 17:50:00|1064|1059|1066.5|1061.5|1066.5|1061.5|1064|1059|100
1610474100000|2021-01-12 17:55:00|1066.6|1061.6|1065.1|1060.1|1066.6|1061.6|1064.2|1059.2|96
1610474400000|2021-01-12 18:00:00|1065.2|1060.2|1064.2|1059.2|1066.4|1061.4|1063.5|1058.5|177
1610474700000|2021-01-12 18:05:00|1064.3|1059.3|1065.8|1060.8|1065.8|1060.8|1064.1|1059.1|92
1610475000000|2021-01-12 18:10:00|1065.7|1060.7|1067.8|1062.8|1068.4|1063.4|1065|1060.7|74
1610475300000|2021-01-12 18:15:00|1067.9|1062.9|1067.4|1062.4|1068.2|1063.2|1067|1062|102
1610475600000|2021-01-12 18:20:00|1067.5|1062.5|1066.3|1061.3|1067.5|1062.5|1066.3|1061.3|52
1610475900000|2021-01-12 18:25:00|1066.4|1061.4|1067.8|1062.8|1068|1063|1065.9|1060.9|62
1610476200000|2021-01-12 18:30:00|1067.7|1062.7|1072.7|1067.7|1072.7|1067.7|1067.7|1062.7|112
1610476500000|2021-01-12 18:35:00|1072.6|1067.6|1073|1068|1073|1068|1071.4|1066.4|113
1610476800000|2021-01-12 18:40:00|1073.1|1068.1|1070.9|1065.9|1073.2|1068.2|1070.9|1065.9|73
1610477100000|2021-01-12 18:45:00|1071.1|1066.1|1070.5|1065.5|1071.7|1066.7|1070.5|1065.5|68
1610477400000|2021-01-12 18:50:00|1070.8|1065.8|1071.1|1066.1|1071.2|1066.2|1069.7|1064.7|34
1610477700000|2021-01-12 18:55:00|1071.2|1066.2|1072.2|1067.2|1072.3|1067.3|1071|1066|53
1610478000000|2021-01-12 19:00:00|1072.3|1067.3|1073.1|1068.1|1073.8|1068.8|1072.1|1067.1|78
1610478300000|2021-01-12 19:05:00|1073.2|1068.2|1073.3|1068.3|1074.4|1069.4|1072.9|1067.9|97
1610478600000|2021-01-12 19:10:00|1073.4|1068.4|1073.8|1068.8|1074|1069|1073.1|1068.1|83
1610478900000|2021-01-12 19:15:00|1073.7|1068.7|1074.9|1069.9|1075.3|1070.3|1073.2|1068.2|60
1610479200000|2021-01-12 19:20:00|1075.1|1070.1|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|78
1610479500000|2021-01-12 19:25:00|1075.2|1070.2|1076.3|1071.3|1076.6|1071.6|1075.1|1070.1|99
1610479800000|2021-01-12 19:30:00|1076.2|1071.2|1080.5|1075.5|1080.7|1075.7|1076|1071|143
1610480100000|2021-01-12 19:35:00|1080.8|1075.8|1081.2|1076.2|1081.4|1076.4|1080.1|1075.1|120
1610480400000|2021-01-12 19:40:00|1081.1|1076.1|1078.4|1073.4|1081.3|1076.3|1078.3|1073.3|96
1610480700000|2021-01-12 19:45:00|1078.5|1073.5|1079.2|1074.2|1079.3|1074.3|1078.1|1073.1|78
1610481000000|2021-01-12 19:50:00|1079|1074|1076.9|1071.9|1079.4|1074.4|1076.8|1071.8|72
1610481300000|2021-01-12 19:55:00|1077.2|1072.2|1078.1|1073.1|1078.5|1073.5|1077.2|1072.2|53
1610481600000|2021-01-12 20:00:00|1078|1073|1078.7|1073.7|1080|1075|1077.5|1072.5|107
1610481900000|2021-01-12 20:05:00|1078.3|1073.3|1078.5|1073.5|1079.6|1074.6|1077.4|1072.4|93
1610482200000|2021-01-12 20:10:00|1078.6|1073.6|1078.5|1073.5|1080|1075|1076.8|1071.8|94
1610482500000|2021-01-12 20:15:00|1078.3|1073.3|1077.5|1072.5|1078.4|1073.4|1074.3|1069.3|70
1610482800000|2021-01-12 20:20:00|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1076.9|1071.9|49
1610483100000|2021-01-12 20:25:00|1077.4|1072.4|1077.5|1072.5|1077.7|1072.7|1076.9|1071.9|32
1610483400000|2021-01-12 20:30:00|1077.6|1072.6|1077.8|1072.8|1078.3|1073.3|1077.4|1072.4|53
1610483700000|2021-01-12 20:35:00|1077.9|1072.9|1078.1|1073.1|1078.2|1073.2|1077.7|1072.7|58
1610484000000|2021-01-12 20:40:00|1078.2|1073.2|1078.7|1073.7|1079.7|1074.7|1078.2|1073.2|38
1610484300000|2021-01-12 20:45:00|1078.8|1073.8|1079.4|1074.4|1079.5|1074.5|1078.3|1073.3|66
1610484600000|2021-01-12 20:50:00|1079.3|1074.3|1079.2|1074.2|1080|1075|1079.1|1074.1|55
1610484900000|2021-01-12 20:55:00|1079|1074|1079.3|1074.3|1080.1|1075.1|1078|1073|135
1610485200000|2021-01-12 21:00:00|1079.6|1074.6|1079|1074|1080.4|1075.4|1078.9|1073.9|49
1610485500000|2021-01-12 21:05:00|1078.9|1073.9|1079.9|1074.9|1080.2|1075.2|1078.7|1073.7|41
1610485800000|2021-01-12 21:10:00|1080.1|1075.1|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|18
1610486100000|2021-01-12 21:15:00|1079.7|1074.7|1080.2|1075.2|1080.2|1075.2|1079.7|1074.7|16
1610486400000|2021-01-12 21:20:00|1080|1075|1079.7|1074.7|1080.2|1075.2|1079.5|1074.5|22
1610486700000|2021-01-12 21:25:00|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.1|1074.1|24
1610487000000|2021-01-12 21:30:00|1079.5|1074.5|1078.7|1073.7|1079.7|1074.7|1078.5|1073.5|30
1610487300000|2021-01-12 21:35:00|1078.8|1073.8|1079.3|1074.3|1079.3|1074.3|1078.8|1073.8|20
1610487600000|2021-01-12 21:40:00|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.1|1074.1|29
1610487900000|2021-01-12 21:45:00|1079.3|1074.3|1081.2|1076.2|1081.3|1076.3|1079.3|1074.3|69
1610488200000|2021-01-12 21:50:00|1081.3|1076.3|1080.1|1075.1|1081.4|1076.4|1080.1|1075.1|32
1610488500000|2021-01-12 21:55:00|1079.7|1074.7|1082.3|1071.6|1082.4|1074.7|1076.7|1070.8|47
1610492400000|2021-01-12 23:00:00|1084.6|1066.6|1077.1|1072.1|1085|1072.5|1076.8|1064.8|100
1610492700000|2021-01-12 23:05:00|1077|1072|1077.2|1072.2|1077.4|1072.4|1076.9|1071.9|31
1610493000000|2021-01-12 23:10:00|1077.1|1072.1|1078.2|1073.2|1078.2|1073.2|1077.1|1072.1|22
1610493300000|2021-01-12 23:15:00|1078.5|1073.5|1079|1074|1079|1074|1078.4|1073.4|40
1610493600000|2021-01-12 23:20:00|1078.9|1073.9|1078.2|1073.2|1079|1074|1078.2|1073.2|31
1610493900000|2021-01-12 23:25:00|1078.1|1073.1|1078.2|1073.2|1078.4|1073.4|1077.9|1072.9|24
1610494200000|2021-01-12 23:30:00|1078.1|1073.1|1078.4|1073.4|1078.4|1073.4|1077.7|1072.7|41
1610494500000|2021-01-12 23:35:00|1078.3|1073.3|1077.6|1072.6|1078.3|1073.3|1077.4|1072.4|23
1610494800000|2021-01-12 23:40:00|1077.5|1072.5|1077.2|1072.2|1077.8|1072.8|1077|1072|40
1610495100000|2021-01-12 23:45:00|1077.1|1072.1|1077.3|1072.3|1078|1073|1077|1072|40
1610495400000|2021-01-12 23:50:00|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|16
1610495700000|2021-01-12 23:55:00|1077.8|1072.8|1080.6|1075.6|1081.1|1076.1|1077.7|1072.7|55
1610496000000|2021-01-13 00:00:00|1080.5|1075.5|1081.2|1076.2|1082|1077|1080.4|1075.4|70
1610496300000|2021-01-13 00:05:00|1080.9|1075.9|1081.5|1076.5|1081.5|1076.5|1080.3|1075.3|39
1610496600000|2021-01-13 00:10:00|1081.3|1076.3|1082.5|1077.5|1082.6|1077.6|1081.3|1076.3|44
1610496900000|2021-01-13 00:15:00|1082.4|1077.4|1084.9|1079.9|1085.2|1080.2|1082.4|1077.4|50
1610497200000|2021-01-13 00:20:00|1084.2|1079.2|1084.5|1079.5|1085|1080|1084|1079|51
1610497500000|2021-01-13 00:25:00|1084.6|1079.6|1083.3|1078.3|1084.7|1079.7|1083.3|1078.3|15
1610497800000|2021-01-13 00:30:00|1083.4|1078.4|1083.5|1078.5|1084.3|1079.3|1082.8|1077.8|52
1610498100000|2021-01-13 00:35:00|1083.7|1078.7|1081.7|1076.7|1083.9|1078.9|1081.7|1076.7|28
1610498400000|2021-01-13 00:40:00|1081.8|1076.8|1083.3|1078.3|1083.7|1078.7|1081.8|1076.8|19
1610498700000|2021-01-13 00:45:00|1083.4|1078.4|1084.5|1079.5|1084.9|1079.9|1083.3|1078.3|33
1610499000000|2021-01-13 00:50:00|1084.4|1079.4|1084.4|1079.4|1084.9|1079.9|1083.5|1078.5|50
1610499300000|2021-01-13 00:55:00|1084.6|1079.6|1084.9|1079.9|1084.9|1079.9|1084|1079|47
1610499600000|2021-01-13 01:00:00|1084.8|1079.8|1083.7|1078.7|1084.9|1079.9|1083|1078|65
1610499900000|2021-01-13 01:05:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1082.6|1077.6|53
1610500200000|2021-01-13 01:10:00|1083.3|1078.3|1084.2|1079.2|1084.2|1079.2|1083.3|1078.3|15
1610500500000|2021-01-13 01:15:00|1084.1|1079.1|1083.1|1078.1|1084.1|1079.1|1083|1078|13
1610500800000|2021-01-13 01:20:00|1083.2|1078.2|1083.5|1078.5|1083.7|1078.7|1083.2|1078.2|46
1610501100000|2021-01-13 01:25:00|1083.6|1078.6|1087.2|1082.2|1087.2|1082.2|1083.6|1078.6|46
1610501400000|2021-01-13 01:30:00|1087|1082|1088.3|1083.3|1088.3|1083.3|1085.7|1080.7|85
1610501700000|2021-01-13 01:35:00|1089.1|1084.1|1088.6|1083.6|1089.2|1084.2|1087.9|1082.9|124
1610502000000|2021-01-13 01:40:00|1088.7|1083.7|1087.5|1082.5|1088.8|1083.8|1087.1|1082.1|94
1610502300000|2021-01-13 01:45:00|1087.6|1082.6|1087.3|1082.3|1088|1083|1087.3|1082.3|88
1610502600000|2021-01-13 01:50:00|1087.4|1082.4|1086.9|1081.9|1088.2|1083.2|1086.8|1081.8|106
1610502900000|2021-01-13 01:55:00|1087|1082|1088.1|1083.1|1088.3|1083.3|1087|1082|54
1610503200000|2021-01-13 02:00:00|1087.8|1082.8|1085.1|1080.1|1088.4|1083.4|1084.6|1079.6|88
1610503500000|2021-01-13 02:05:00|1085.2|1080.2|1085.3|1080.3|1085.4|1080.4|1084.3|1079.3|78
1610503800000|2021-01-13 02:10:00|1085.2|1080.2|1085.9|1080.9|1086|1081|1085.1|1080.1|40
1610504100000|2021-01-13 02:15:00|1085.8|1080.8|1086.3|1081.3|1087|1082|1085.8|1080.8|22
1610504400000|2021-01-13 02:20:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1610504700000|2021-01-13 02:25:00|1086.2|1081.2|1086.1|1081.1|1086.3|1081.3|1085.7|1080.7|27
1610505000000|2021-01-13 02:30:00|1086|1081|1085.7|1080.7|1086|1081|1085|1080|56
1610505300000|2021-01-13 02:35:00|1085.8|1080.8|1085.7|1080.7|1086|1081|1085.6|1080.6|25
1610505900000|2021-01-13 02:45:00|1085.9|1080.9|1084.8|1079.8|1085.9|1080.9|1084|1079|53
1610506200000|2021-01-13 02:50:00|1084.9|1079.9|1085.4|1080.4|1085.4|1080.4|1084.5|1079.5|48
1610506500000|2021-01-13 02:55:00|1085.3|1080.3|1085|1080|1085.5|1080.5|1084.5|1079.5|28
1610506800000|2021-01-13 03:00:00|1084.9|1079.9|1083.5|1078.5|1084.9|1079.9|1083.3|1078.3|17
1610507100000|2021-01-13 03:05:00|1083.6|1078.6|1085.2|1080.2|1085.2|1080.2|1083.6|1078.6|46
1610507400000|2021-01-13 03:10:00|1085.3|1080.3|1086.8|1081.8|1086.8|1081.8|1085.3|1080.3|38
1610507700000|2021-01-13 03:15:00|1087.3|1082.3|1084.8|1079.8|1087.3|1082.3|1084.8|1079.8|29
1610508000000|2021-01-13 03:20:00|1084.7|1079.7|1084.2|1079.2|1085.1|1080.1|1084.2|1079.2|28
1610508300000|2021-01-13 03:25:00|1084.3|1079.3|1084.4|1079.4|1084.6|1079.6|1084.1|1079.1|20
1610508600000|2021-01-13 03:30:00|1084.5|1079.5|1084.8|1079.8|1085.2|1080.2|1084.4|1079.4|16
1610508900000|2021-01-13 03:35:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1084.8|1079.8|43
1610509200000|2021-01-13 03:40:00|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1084.9|1079.9|22
1610509500000|2021-01-13 03:45:00|1085.1|1080.1|1083.7|1078.7|1085.2|1080.2|1083.6|1078.6|21
1610509800000|2021-01-13 03:50:00|1083.8|1078.8|1083.3|1078.3|1083.8|1078.8|1083.2|1078.2|13
1610510100000|2021-01-13 03:55:00|1083.2|1078.2|1084.5|1079.5|1084.5|1079.5|1083.2|1078.2|23
1610510400000|2021-01-13 04:00:00|1084.4|1079.4|1082.2|1077.2|1084.4|1079.4|1082.2|1077.2|37
1610510700000|2021-01-13 04:05:00|1082.1|1077.1|1083.2|1078.2|1083.8|1078.8|1081.2|1076.2|29
1610511000000|2021-01-13 04:10:00|1083.3|1078.3|1082.5|1077.5|1083.4|1078.4|1082.3|1077.3|30
1610511300000|2021-01-13 04:15:00|1082.4|1077.4|1081.6|1076.6|1082.6|1077.6|1081.5|1076.5|22
1610511600000|2021-01-13 04:20:00|1081.7|1076.7|1082.1|1077.1|1082.4|1077.4|1081.7|1076.7|16
1610511900000|2021-01-13 04:25:00|1082|1077|1081.9|1076.9|1082.9|1077.9|1081.4|1076.4|23
1610512200000|2021-01-13 04:30:00|1081.8|1076.8|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|6
1610512500000|2021-01-13 04:35:00|1081.5|1076.5|1082.9|1077.9|1082.9|1077.9|1081.5|1076.5|34
1610512800000|2021-01-13 04:40:00|1082.8|1077.8|1082.8|1077.8|1083.9|1078.9|1082.6|1077.6|38
1610513100000|2021-01-13 04:45:00|1082.9|1077.9|1083|1078|1083.6|1078.6|1082.6|1077.6|38
1610513400000|2021-01-13 04:50:00|1082.8|1077.8|1083|1078|1083.1|1078.1|1082.8|1077.8|7
1610513700000|2021-01-13 04:55:00|1083.1|1078.1|1083.1|1078.1|1083.3|1078.3|1082.6|1077.6|29
1610514000000|2021-01-13 05:00:00|1083.2|1078.2|1082.3|1077.3|1083.4|1078.4|1082.2|1077.2|41
1610514300000|2021-01-13 05:05:00|1082.2|1077.2|1082.4|1077.4|1082.5|1077.5|1082.2|1077.2|44
1610514600000|2021-01-13 05:10:00|1082.3|1077.3|1082.3|1077.3|1082.6|1077.6|1082.3|1077.3|23
1610514900000|2021-01-13 05:15:00|1082.6|1077.6|1082.5|1077.5|1082.9|1077.9|1082.5|1077.5|23
1610515200000|2021-01-13 05:20:00|1082.4|1077.4|1082.3|1077.3|1082.5|1077.5|1082.3|1077.3|36
1610515500000|2021-01-13 05:25:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|5
1610515800000|2021-01-13 05:30:00|1082.1|1077.1|1080.2|1075.2|1082.3|1077.3|1080|1075|103
1610516100000|2021-01-13 05:35:00|1080.1|1075.1|1079.4|1074.4|1080.3|1075.3|1078.8|1073.8|84
1610516400000|2021-01-13 05:40:00|1079.3|1074.3|1080.8|1075.8|1080.8|1075.8|1079.1|1074.1|57
1610516700000|2021-01-13 05:45:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1080.4|1075.4|72
1610517000000|2021-01-13 05:50:00|1081|1076|1080.8|1075.8|1081.8|1076.8|1080.6|1075.6|17
1610517300000|2021-01-13 05:55:00|1080.7|1075.7|1081.3|1076.3|1081.3|1076.3|1080.6|1075.6|32
1610517600000|2021-01-13 06:00:00|1081.2|1076.2|1084.3|1079.3|1084.6|1079.6|1081|1076|134
1610517900000|2021-01-13 06:05:00|1084.1|1079.1|1082.8|1077.8|1086.3|1081.3|1082.7|1077.7|106
1610518200000|2021-01-13 06:10:00|1082.7|1077.7|1083.1|1078.1|1083.6|1078.6|1081.8|1076.8|42
1610518500000|2021-01-13 06:15:00|1083.3|1078.3|1083.4|1078.4|1083.8|1078.8|1082.9|1077.9|41
1610518800000|2021-01-13 06:20:00|1083.5|1078.5|1084.9|1079.9|1086.2|1081.2|1082.3|1077.3|37
1610519100000|2021-01-13 06:25:00|1085|1080|1084.6|1079.6|1085.4|1080.4|1083.4|1078.4|41
1610519400000|2021-01-13 06:30:00|1084.7|1079.7|1081.8|1076.8|1084.7|1079.7|1081.8|1076.8|69
1610519700000|2021-01-13 06:35:00|1081.9|1076.9|1082.3|1077.3|1082.5|1077.5|1080.6|1075.6|115
1610520000000|2021-01-13 06:40:00|1082.4|1077.4|1083.1|1078.1|1083.8|1078.8|1082|1077|47
1610520300000|2021-01-13 06:45:00|1083|1078|1084.5|1079.5|1085|1080|1083|1078|101
1610520600000|2021-01-13 06:50:00|1084.4|1079.4|1084|1079|1084.7|1079.7|1083.1|1078.1|44
1610520900000|2021-01-13 06:55:00|1084.1|1079.1|1084|1079|1084.4|1079.4|1083.6|1078.6|53
1610521200000|2021-01-13 07:00:00|1084.2|1079.2|1083.3|1078.3|1084.4|1079.4|1082.5|1077.5|96
1610521500000|2021-01-13 07:05:00|1083.2|1078.2|1083.7|1078.7|1084.6|1079.6|1082.3|1077.3|48
1610521800000|2021-01-13 07:10:00|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1082.9|1077.9|32
1610522100000|2021-01-13 07:15:00|1083.7|1078.7|1084.6|1079.6|1085.3|1080.3|1083.7|1078.7|71
1610522400000|2021-01-13 07:20:00|1085|1080|1084.6|1079.6|1085|1080|1084.5|1079.5|16
1610522700000|2021-01-13 07:25:00|1084.7|1079.7|1085.2|1080.2|1085.4|1080.4|1084.5|1079.5|25
1610523000000|2021-01-13 07:30:00|1085.3|1080.3|1086.8|1081.8|1088.4|1083.4|1085.3|1080.3|97
1610523300000|2021-01-13 07:35:00|1086.7|1081.7|1085.6|1080.6|1087.5|1082.5|1085.3|1080.3|48
1610523600000|2021-01-13 07:40:00|1085.7|1080.7|1085.3|1080.3|1085.7|1080.7|1084.2|1079.2|112
1610523900000|2021-01-13 07:45:00|1085.1|1080.1|1085.8|1080.8|1085.8|1080.8|1083.9|1078.9|78
1610524200000|2021-01-13 07:50:00|1085.7|1080.7|1085.5|1080.5|1086.4|1081.4|1085.5|1080.5|83
1610524500000|2021-01-13 07:55:00|1085.4|1080.4|1084|1079|1085.5|1080.5|1083.9|1078.9|105
1610524800000|2021-01-13 08:00:00|1083.3|1078.3|1080.5|1075.5|1084.7|1079.7|1079.6|1074.6|143
1610525100000|2021-01-13 08:05:00|1080.3|1075.3|1082.3|1077.3|1082.5|1077.5|1079.6|1074.6|125
1610525400000|2021-01-13 08:10:00|1082.5|1077.5|1081.6|1076.6|1083.3|1078.3|1081.5|1076.5|84
1610525700000|2021-01-13 08:15:00|1081.7|1076.7|1081.5|1076.5|1081.8|1076.8|1080.1|1075.1|75
1610526000000|2021-01-13 08:20:00|1081.4|1076.4|1080.3|1075.3|1081.5|1076.5|1080.2|1075.2|50
1610526300000|2021-01-13 08:25:00|1080.2|1075.2|1079.7|1074.7|1080.7|1075.7|1079.3|1074.3|74
1610526600000|2021-01-13 08:30:00|1079.8|1074.8|1077.2|1072.2|1079.8|1074.8|1076.8|1071.8|69
1610526900000|2021-01-13 08:35:00|1077.1|1072.1|1077.7|1072.7|1078.4|1073.4|1077.1|1072.1|66
1610527200000|2021-01-13 08:40:00|1077.8|1072.8|1080.6|1075.6|1080.8|1075.8|1077.7|1072.7|75
1610527500000|2021-01-13 08:45:00|1078.8|1073.8|1078|1073|1080.8|1075.8|1077.8|1072.8|107
1610527800000|2021-01-13 08:50:00|1078.1|1073.1|1080.2|1075.2|1080.3|1075.3|1077.9|1072.9|72
1610528100000|2021-01-13 08:55:00|1080.4|1075.4|1079.3|1074.3|1080.4|1075.4|1079.3|1074.3|68
1610528400000|2021-01-13 09:00:00|1079.4|1074.4|1077|1072|1079.5|1074.5|1076.9|1071.9|80
1610528700000|2021-01-13 09:05:00|1076.9|1071.9|1078.5|1073.5|1079.3|1074.3|1076.9|1071.9|44
1610529000000|2021-01-13 09:10:00|1078.7|1073.7|1076|1071|1078.9|1073.9|1076|1071|134
1610529300000|2021-01-13 09:15:00|1075.9|1070.9|1077.3|1072.3|1077.4|1072.4|1074.8|1069.8|122
1610529600000|2021-01-13 09:20:00|1077.2|1072.2|1076.9|1071.9|1077.5|1072.5|1074.8|1069.8|84
1610529900000|2021-01-13 09:25:00|1077|1072|1077.7|1072.7|1077.8|1072.8|1075.8|1070.8|52
1610530200000|2021-01-13 09:30:00|1077.8|1072.8|1077.8|1072.8|1078.1|1073.1|1077.2|1072.2|56
1610530500000|2021-01-13 09:35:00|1077.7|1072.7|1077.8|1072.8|1078.4|1073.4|1076.5|1071.5|46
1610530800000|2021-01-13 09:40:00|1077.7|1072.7|1077.9|1072.9|1078.2|1073.2|1077.2|1072.2|40
1610531100000|2021-01-13 09:45:00|1077.7|1072.7|1078.6|1073.6|1079.4|1074.4|1075.9|1070.9|67
1610531400000|2021-01-13 09:50:00|1078.5|1073.5|1079.9|1074.9|1079.9|1074.9|1078.4|1073.4|84
1610531700000|2021-01-13 09:55:00|1080|1075|1078.6|1073.6|1080.1|1075.1|1078.6|1073.6|44
1610532000000|2021-01-13 10:00:00|1078.8|1073.8|1076.2|1071.2|1078.9|1073.9|1076.2|1071.2|65
1610532300000|2021-01-13 10:05:00|1076.3|1071.3|1077.9|1072.9|1077.9|1072.9|1076.3|1071.3|36
1610532600000|2021-01-13 10:10:00|1077.8|1072.8|1077.3|1072.3|1078.6|1073.6|1077.2|1072.2|73
1610532900000|2021-01-13 10:15:00|1077.5|1072.5|1077|1072|1077.7|1072.7|1076.3|1071.3|38
1610533200000|2021-01-13 10:20:00|1077.1|1072.1|1077.5|1072.5|1077.8|1072.8|1077|1072|55
1610533500000|2021-01-13 10:25:00|1077.4|1072.4|1075.6|1070.6|1078.6|1073.6|1075.4|1070.4|70
1610533800000|2021-01-13 10:30:00|1075.4|1070.4|1072.7|1067.7|1075.6|1070.6|1072.5|1067.5|156
1610534100000|2021-01-13 10:35:00|1072.8|1067.8|1070.4|1065.4|1072.8|1067.8|1070.4|1065.4|74
1610534400000|2021-01-13 10:40:00|1070.5|1065.5|1073.1|1068.1|1073.2|1068.2|1069.4|1064.4|45
1610534700000|2021-01-13 10:45:00|1073.2|1068.2|1074.8|1069.8|1074.9|1069.9|1073.1|1068.1|83
1610535000000|2021-01-13 10:50:00|1074.9|1069.9|1076.3|1071.3|1076.7|1071.7|1073.9|1068.9|81
1610535300000|2021-01-13 10:55:00|1076.2|1071.2|1075.6|1070.6|1076.5|1071.5|1073.9|1068.9|68
1610535600000|2021-01-13 11:00:00|1075.7|1070.7|1077.6|1072.6|1078.9|1073.9|1075.7|1070.7|73
1610535900000|2021-01-13 11:05:00|1077.7|1072.7|1078.1|1073.1|1078.1|1073.1|1076.6|1071.6|85
1610536200000|2021-01-13 11:10:00|1078.3|1073.3|1078.6|1073.6|1079.8|1074.8|1077.9|1072.9|68
1610536500000|2021-01-13 11:15:00|1078.7|1073.7|1078|1073|1078.7|1073.7|1076.7|1071.7|40
1610536800000|2021-01-13 11:20:00|1078.3|1073.3|1077.7|1072.7|1078.8|1073.8|1076.7|1071.7|46
1610537100000|2021-01-13 11:25:00|1077.6|1072.6|1078.5|1073.5|1078.8|1073.8|1077.5|1072.5|52
1610537400000|2021-01-13 11:30:00|1078.4|1073.4|1076.6|1071.6|1078.4|1073.4|1076.2|1071.2|95
1610537700000|2021-01-13 11:35:00|1076.5|1071.5|1076.9|1071.9|1076.9|1071.9|1076.1|1071.1|33
1610538000000|2021-01-13 11:40:00|1077|1072|1078.3|1073.3|1079|1074|1076.9|1071.9|27
1610538300000|2021-01-13 11:45:00|1078.2|1073.2|1077.9|1072.9|1078.3|1073.3|1077.2|1072.2|37
1610538600000|2021-01-13 11:50:00|1078|1073|1078|1073|1078.8|1073.8|1077.2|1072.2|74
1610538900000|2021-01-13 11:55:00|1077.9|1072.9|1074.6|1069.6|1078|1073|1074.3|1069.3|89
1610539200000|2021-01-13 12:00:00|1074.5|1069.5|1077.4|1072.4|1078.4|1073.4|1074.5|1069.5|119
1610539500000|2021-01-13 12:05:00|1077.3|1072.3|1077.7|1072.7|1078.7|1073.7|1077.1|1072.1|64
1610539800000|2021-01-13 12:10:00|1077.8|1072.8|1076|1071|1078.1|1073.1|1076|1071|92
1610540100000|2021-01-13 12:15:00|1075.9|1070.9|1076.6|1071.6|1077|1072|1075.9|1070.9|26
1610540400000|2021-01-13 12:20:00|1076.8|1071.8|1076.7|1071.7|1077|1072|1075|1070|83
1610540700000|2021-01-13 12:25:00|1076.9|1071.9|1075.5|1070.5|1076.9|1071.9|1075.1|1070.1|87
1610541000000|2021-01-13 12:30:00|1075.6|1070.6|1075.5|1070.5|1075.9|1070.9|1073.9|1068.9|96
1610541300000|2021-01-13 12:35:00|1075.2|1070.2|1076.6|1071.6|1076.7|1071.7|1075.2|1070.2|48
1610541600000|2021-01-13 12:40:00|1075.9|1070.9|1075.3|1070.3|1076.3|1071.3|1075.3|1070.3|54
1610541900000|2021-01-13 12:45:00|1075.4|1070.4|1070.9|1065.9|1075.8|1070.8|1070.9|1065.9|81
1610542200000|2021-01-13 12:50:00|1070.8|1065.8|1072.4|1067.4|1073.1|1068.1|1070.4|1065.4|51
1610542500000|2021-01-13 12:55:00|1072.1|1067.1|1070.4|1065.4|1072.5|1067.5|1070.4|1065.4|73
1610542800000|2021-01-13 13:00:00|1069|1064|1070.3|1065.3|1071|1066|1069|1064|133
1610543100000|2021-01-13 13:05:00|1070|1065|1067|1062|1070|1065|1066.9|1061.9|139
1610543400000|2021-01-13 13:10:00|1066.9|1061.9|1067.9|1062.9|1069.7|1064.7|1066.9|1061.9|157
1610543700000|2021-01-13 13:15:00|1067.8|1062.8|1066.8|1061.8|1067.9|1062.9|1065.7|1060.7|127
1610544000000|2021-01-13 13:20:00|1066.3|1061.3|1072|1067|1072|1067|1066.3|1061.3|170
1610544300000|2021-01-13 13:25:00|1071.9|1066.9|1075.2|1070.2|1075.5|1070.5|1071.8|1066.8|85
1610544600000|2021-01-13 13:30:00|1075|1070|1081.8|1076.8|1082.8|1077.8|1074.9|1069.9|196
1610544900000|2021-01-13 13:35:00|1081.6|1076.6|1083.1|1078.1|1085.9|1080.9|1081.3|1076.3|137
1610545200000|2021-01-13 13:40:00|1083.2|1078.2|1085|1080|1086.2|1081.2|1083.2|1078.2|163
1610545500000|2021-01-13 13:45:00|1085.1|1080.1|1083.6|1078.6|1085.5|1080.5|1080.8|1075.8|179
1610545800000|2021-01-13 13:50:00|1083.5|1078.5|1083.5|1078.5|1085.7|1080.7|1081.9|1076.9|141
1610546100000|2021-01-13 13:55:00|1083.6|1078.6|1086.3|1081.3|1086.9|1081.9|1083.6|1078.6|151
1610546400000|2021-01-13 14:00:00|1086.4|1081.4|1086.8|1081.8|1087.8|1082.8|1085.3|1080.3|171
1610546700000|2021-01-13 14:05:00|1087|1082|1086.8|1081.8|1090.2|1085.2|1086.6|1081.6|176
1610547000000|2021-01-13 14:10:00|1086.6|1081.6|1086.1|1081.1|1087.3|1082.3|1084.4|1079.4|140
1610547300000|2021-01-13 14:15:00|1086.2|1081.2|1085.7|1080.7|1087.8|1082.8|1085.3|1080.3|148
1610547600000|2021-01-13 14:20:00|1085.8|1080.8|1087.7|1082.7|1088.8|1083.8|1085.1|1080.1|158
1610547900000|2021-01-13 14:25:00|1087.6|1082.6|1084.2|1079.2|1090.1|1085.1|1084|1079|175
1610548200000|2021-01-13 14:30:00|1084.3|1079.3|1084.9|1079.9|1085.6|1080.6|1083.8|1078.8|179
1610548500000|2021-01-13 14:35:00|1085.1|1080.1|1091.9|1086.9|1093.9|1088.9|1084.9|1079.9|295
1610548800000|2021-01-13 14:40:00|1092.1|1087.1|1088.7|1083.7|1092.8|1087.8|1088.7|1083.7|218
1610549100000|2021-01-13 14:45:00|1088.9|1083.9|1091|1086|1093.9|1088.9|1088.6|1083.6|197
1610549400000|2021-01-13 14:50:00|1090.9|1085.9|1090.8|1085.8|1093.7|1088.7|1089.8|1084.8|234
1610549700000|2021-01-13 14:55:00|1090.9|1085.9|1090.7|1085.7|1092.3|1087.3|1090.2|1085.2|136
1610550000000|2021-01-13 15:00:00|1089.7|1084.7|1090.8|1085.8|1091.5|1086.5|1088.2|1083.2|192
1610550300000|2021-01-13 15:05:00|1090.7|1085.7|1092.6|1087.6|1093.2|1088.2|1090.4|1085.4|148
1610550600000|2021-01-13 15:10:00|1092.7|1087.7|1095.2|1090.2|1095.8|1090.8|1092.7|1087.7|150
1610550900000|2021-01-13 15:15:00|1095.1|1090.1|1101.6|1096.6|1102.3|1097.3|1095|1090|173
1610551200000|2021-01-13 15:20:00|1101.7|1096.7|1099.4|1094.4|1104.2|1099.2|1099.1|1094.1|210
1610551500000|2021-01-13 15:25:00|1099.3|1094.3|1103.3|1098.3|1103.3|1098.3|1099.3|1094.3|119
1610551800000|2021-01-13 15:30:00|1103.2|1098.2|1104.1|1099.1|1104.7|1099.7|1102.4|1097.4|153
1610552100000|2021-01-13 15:35:00|1104.2|1099.2|1107.6|1102.6|1107.9|1102.9|1102.9|1097.9|146
1610552400000|2021-01-13 15:40:00|1107.7|1102.7|1106.1|1101.1|1108.2|1103.2|1104.4|1099.4|142
1610552700000|2021-01-13 15:45:00|1106.2|1101.2|1107.6|1102.6|1108.1|1103.1|1106.2|1101.2|109
1610553000000|2021-01-13 15:50:00|1107.8|1102.8|1105.9|1100.9|1107.8|1102.8|1104.1|1099.1|146
1610553300000|2021-01-13 15:55:00|1105.8|1100.8|1104.2|1099.2|1105.8|1100.8|1101.3|1096.3|159
1610553600000|2021-01-13 16:00:00|1104.1|1099.1|1105.4|1100.4|1107.2|1102.2|1103.3|1098.3|157
1610553900000|2021-01-13 16:05:00|1105.3|1100.3|1108.3|1103.3|1108.6|1103.6|1104.3|1099.3|102
1610554200000|2021-01-13 16:10:00|1108.4|1103.4|1106.1|1101.1|1108.7|1103.7|1104.2|1099.2|118
1610554500000|2021-01-13 16:15:00|1106.3|1101.3|1104.8|1099.8|1107.2|1102.2|1104.6|1099.6|151
1610554800000|2021-01-13 16:20:00|1104.9|1099.9|1105.9|1100.9|1106.7|1101.7|1104.5|1099.5|110
1610555100000|2021-01-13 16:25:00|1105.8|1100.8|1104.8|1099.8|1107.2|1102.2|1103.9|1098.9|139
1610555400000|2021-01-13 16:30:00|1105|1100|1102.9|1097.9|1105|1100|1102.2|1097.2|139
1610555700000|2021-01-13 16:35:00|1103|1098|1105.6|1100.6|1106|1101|1103|1098|73
1610556000000|2021-01-13 16:40:00|1105.7|1100.7|1106.2|1101.2|1106.3|1101.3|1104.7|1099.7|106
1610556300000|2021-01-13 16:45:00|1106.1|1101.1|1107.3|1102.3|1107.7|1102.7|1106|1101|75
1610556600000|2021-01-13 16:50:00|1107.2|1102.2|1107.3|1102.3|1107.9|1102.9|1106.6|1101.6|82
1610556900000|2021-01-13 16:55:00|1107.4|1102.4|1105.5|1100.5|1108.4|1103.4|1105|1100|75
1610557200000|2021-01-13 17:00:00|1105.6|1100.6|1103.8|1098.8|1105.7|1100.7|1103.6|1098.6|98
1610557500000|2021-01-13 17:05:00|1103.9|1098.9|1105.8|1100.8|1107.7|1102.7|1103.4|1098.4|88
1610557800000|2021-01-13 17:10:00|1105.5|1100.5|1104.3|1099.3|1106.3|1101.3|1103.6|1098.6|56
1610558100000|2021-01-13 17:15:00|1104.2|1099.2|1102.5|1097.5|1106.3|1101.3|1102|1097|167
1610558400000|2021-01-13 17:20:00|1102.6|1097.6|1104.1|1099.1|1104.6|1099.6|1102.6|1097.6|115
1610558700000|2021-01-13 17:25:00|1104.4|1099.4|1105.5|1100.5|1106.9|1101.9|1104.3|1099.3|108
1610559000000|2021-01-13 17:30:00|1105.4|1100.4|1105.7|1100.7|1106.6|1101.6|1104.8|1099.8|78
1610559300000|2021-01-13 17:35:00|1105.8|1100.8|1106.1|1101.1|1107.3|1102.3|1105.6|1100.6|89
1610559600000|2021-01-13 17:40:00|1106|1101|1106.8|1101.8|1107.2|1102.2|1105.6|1100.6|81
1610559900000|2021-01-13 17:45:00|1106.9|1101.9|1107.6|1102.6|1107.6|1102.6|1106.6|1101.6|39
1610560200000|2021-01-13 17:50:00|1107.4|1102.4|1108.2|1103.2|1108.4|1103.4|1107.4|1102.4|116
1610560500000|2021-01-13 17:55:00|1108.1|1103.1|1109.4|1104.4|1110.1|1105.1|1108|1103|96
1610560800000|2021-01-13 18:00:00|1109.6|1104.6|1108.3|1103.3|1111.1|1106.1|1107.7|1102.7|267
1610561100000|2021-01-13 18:05:00|1108.5|1103.5|1108.5|1103.5|1109.1|1104.1|1107.1|1102.1|114
1610561400000|2021-01-13 18:10:00|1108.4|1103.4|1107|1102|1108.5|1103.5|1106.7|1101.7|69
1610561700000|2021-01-13 18:15:00|1107.2|1102.2|1106.7|1101.7|1107.8|1102.8|1106.6|1101.6|68
1610562000000|2021-01-13 18:20:00|1106.8|1101.8|1107.3|1102.3|1107.8|1102.8|1106.8|1101.8|75
1610562300000|2021-01-13 18:25:00|1107.1|1102.1|1107.5|1102.5|1107.9|1102.9|1106.6|1101.6|89
1610562600000|2021-01-13 18:30:00|1107.6|1102.6|1107.5|1102.5|1108|1103|1106.8|1101.8|67
1610562900000|2021-01-13 18:35:00|1107.4|1102.4|1107.6|1102.6|1108.2|1103.2|1107.2|1102.2|44
1610563200000|2021-01-13 18:40:00|1107.5|1102.5|1106.5|1101.5|1107.7|1102.7|1106.5|1101.5|45
1610563500000|2021-01-13 18:45:00|1106.6|1101.6|1106.8|1101.8|1106.9|1101.9|1106.2|1101.2|48
1610563800000|2021-01-13 18:50:00|1106.9|1101.9|1108|1103|1108|1103|1106.8|1101.8|84
1610564100000|2021-01-13 18:55:00|1107.9|1102.9|1110.3|1101.3|1110.4|1103.5|1107.4|1101.3|76
1610564400000|2021-01-13 19:00:00|1110.2|1101.1|1109.6|1104.6|1110.2|1104.8|1107.6|1101|101
1610564700000|2021-01-13 19:05:00|1109.5|1104.5|1109.2|1104.2|1109.8|1104.8|1108|1103|72
1610565000000|2021-01-13 19:10:00|1109.3|1104.3|1110.3|1105.3|1110.3|1105.3|1109|1104|65
1610565300000|2021-01-13 19:15:00|1110.2|1105.2|1109.1|1104.1|1110.3|1105.3|1108.8|1103.8|45
1610565600000|2021-01-13 19:20:00|1108.9|1103.9|1108.7|1103.7|1109|1104|1107.7|1102.7|82
1610565900000|2021-01-13 19:25:00|1108.8|1103.8|1108.2|1103.2|1109.6|1104.6|1107.9|1102.9|93
1610566200000|2021-01-13 19:30:00|1108.3|1103.3|1108.9|1103.9|1109.3|1104.3|1108.2|1103.2|65
1610566500000|2021-01-13 19:35:00|1109|1104|1108.7|1103.7|1109.2|1104.2|1108.1|1103.1|62
1610566800000|2021-01-13 19:40:00|1108.6|1103.6|1107.1|1102.1|1109|1104|1107.1|1102.1|75
1610567100000|2021-01-13 19:45:00|1106.9|1101.9|1107.2|1102.2|1107.8|1102.8|1106.9|1101.9|53
1610567400000|2021-01-13 19:50:00|1107.3|1102.3|1107.8|1102.8|1108.1|1103.1|1106.9|1101.9|55
1610567700000|2021-01-13 19:55:00|1107.7|1102.7|1107.3|1102.3|1107.7|1102.7|1107|1102|83
1610568000000|2021-01-13 20:00:00|1107.4|1102.4|1106.7|1101.7|1107.9|1102.9|1106.6|1101.6|57
1610568300000|2021-01-13 20:05:00|1106.9|1101.9|1106.8|1101.8|1107.6|1102.6|1106.8|1101.8|56
1610568600000|2021-01-13 20:10:00|1106.9|1101.9|1107.4|1102.4|1107.4|1102.4|1106.6|1101.6|52
1610568900000|2021-01-13 20:15:00|1107.2|1102.2|1107.3|1102.3|1107.9|1102.9|1106.4|1101.4|67
1610569200000|2021-01-13 20:20:00|1107.2|1102.2|1107|1102|1107.3|1102.3|1106.6|1101.6|73
1610569500000|2021-01-13 20:25:00|1107.1|1102.1|1106.6|1101.6|1107.7|1102.7|1106.6|1101.6|35
1610569800000|2021-01-13 20:30:00|1106.5|1101.5|1106.4|1101.4|1106.8|1101.8|1106.3|1101.3|38
1610570100000|2021-01-13 20:35:00|1106.6|1101.6|1105|1100|1106.7|1101.7|1104.6|1099.6|48
1610570400000|2021-01-13 20:40:00|1105.1|1100.1|1105|1100|1105.6|1100.6|1104.3|1099.3|86
1610570700000|2021-01-13 20:45:00|1105.1|1100.1|1104.8|1099.8|1106.1|1101.1|1104.7|1099.7|66
1610571000000|2021-01-13 20:50:00|1104.7|1099.7|1102.2|1097.2|1104.9|1099.9|1101|1096|122
1610571300000|2021-01-13 20:55:00|1102.1|1097.1|1102.5|1097.5|1103|1098|1100.8|1095.8|100
1610571600000|2021-01-13 21:00:00|1102.6|1097.6|1101.9|1096.9|1102.9|1097.9|1101.5|1096.5|64
1610571900000|2021-01-13 21:05:00|1102.1|1097.1|1102.7|1097.7|1102.9|1097.9|1101.4|1096.4|47
1610572200000|2021-01-13 21:10:00|1102.6|1097.6|1103.4|1098.4|1103.4|1098.4|1102.2|1097.2|25
1610572500000|2021-01-13 21:15:00|1103.3|1098.3|1103.3|1098.3|1104.1|1099.1|1103.2|1098.2|18
1610572800000|2021-01-13 21:20:00|1103.4|1098.4|1104|1099|1104.1|1099.1|1103.3|1098.3|20
1610573100000|2021-01-13 21:25:00|1103.9|1098.9|1103.3|1098.3|1103.9|1098.9|1103.3|1098.3|9
1610573400000|2021-01-13 21:30:00|1103.4|1098.4|1103.2|1098.2|1103.4|1098.4|1103|1098|10
1610573700000|2021-01-13 21:35:00|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1102.9|1097.9|11
1610574000000|2021-01-13 21:40:00|1103.2|1098.2|1102.9|1097.9|1103.5|1098.5|1102.9|1097.9|12
1610574300000|2021-01-13 21:45:00|1102.7|1097.7|1100.7|1095.7|1103.6|1098.6|1099.3|1094.3|58
1610574600000|2021-01-13 21:50:00|1100.8|1095.8|1102.7|1097.7|1103|1098|1100.4|1095.4|42
1610574900000|2021-01-13 21:55:00|1102.5|1097.5|1104|1093.4|1105.6|1098|1100.9|1093.3|62
1610578800000|2021-01-13 23:00:00|1108.7|1090.7|1102.5|1097.5|1110|1097.5|1102.3|1090.3|49
1610579100000|2021-01-13 23:05:00|1102.4|1097.4|1104.3|1099.3|1104.3|1099.3|1102.4|1097.4|47
1610579400000|2021-01-13 23:10:00|1104.7|1099.7|1106|1101|1106.5|1101.5|1104.5|1099.5|31
1610579700000|2021-01-13 23:15:00|1105.5|1100.5|1104.5|1099.5|1105.9|1100.9|1103.7|1098.7|71
1610580000000|2021-01-13 23:20:00|1104.4|1099.4|1103|1098|1104.5|1099.5|1103|1098|16
1610580300000|2021-01-13 23:25:00|1103.3|1098.3|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|24
1610580600000|2021-01-13 23:30:00|1102.3|1097.3|1104.2|1099.2|1104.2|1099.2|1102|1097|35
1610580900000|2021-01-13 23:35:00|1104.3|1099.3|1104.1|1099.1|1104.4|1099.4|1103.6|1098.6|16
1610581200000|2021-01-13 23:40:00|1104|1099|1102.4|1097.4|1104.1|1099.1|1101.9|1096.9|42
1610581500000|2021-01-13 23:45:00|1102.3|1097.3|1101.6|1096.6|1103.4|1098.4|1101.6|1096.6|81
1610581800000|2021-01-13 23:50:00|1101.8|1096.8|1104.1|1099.1|1104.2|1099.2|1101.8|1096.8|47
1610582100000|2021-01-13 23:55:00|1104|1099|1102.4|1097.4|1104|1099|1102.4|1097.4|29
1610582400000|2021-01-14 00:00:00|1102.3|1097.3|1102.5|1097.5|1102.5|1097.5|1100.4|1095.4|55
1610582700000|2021-01-14 00:05:00|1102.6|1097.6|1101.1|1096.1|1102.8|1097.8|1100|1095|44
1610583000000|2021-01-14 00:10:00|1101.3|1096.3|1100.9|1095.9|1102.4|1097.4|1100.5|1095.5|66
1610583300000|2021-01-14 00:15:00|1100.8|1095.8|1101.5|1096.5|1101.5|1096.5|1099.8|1094.8|75
1610583600000|2021-01-14 00:20:00|1101.3|1096.3|1102|1097|1102|1097|1101.3|1096.3|18
1610583900000|2021-01-14 00:25:00|1101.9|1096.9|1103|1098|1103.1|1098.1|1101.9|1096.9|17
1610584200000|2021-01-14 00:30:00|1102.9|1097.9|1101.3|1096.3|1103|1098|1101.3|1096.3|36
1610584500000|2021-01-14 00:35:00|1101.4|1096.4|1102.1|1097.1|1102.2|1097.2|1101.3|1096.3|22
1610584800000|2021-01-14 00:40:00|1102.4|1097.4|1103|1098|1103.1|1098.1|1102.4|1097.4|23
1610585100000|2021-01-14 00:45:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1103|1098|6
1610585400000|2021-01-14 00:50:00|1103.3|1098.3|1104.8|1099.8|1104.8|1099.8|1103.3|1098.3|35
1610585700000|2021-01-14 00:55:00|1104.7|1099.7|1104.3|1099.3|1105.7|1100.7|1103.8|1098.8|36
1610586000000|2021-01-14 01:00:00|1104.4|1099.4|1106.1|1101.1|1106.8|1101.8|1104.4|1099.4|97
1610586300000|2021-01-14 01:05:00|1106|1101|1106.1|1101.1|1106.3|1101.3|1106|1101|31
1610586600000|2021-01-14 01:10:00|1106.2|1101.2|1106.2|1101.2|1106.6|1101.6|1105.9|1100.9|60
1610586900000|2021-01-14 01:15:00|1106|1101|1110.2|1105.2|1110.6|1105.6|1106|1101|94
1610587200000|2021-01-14 01:20:00|1110.1|1105.1|1110|1105|1110.2|1105.2|1108.6|1103.6|47
1610587500000|2021-01-14 01:25:00|1109.9|1104.9|1108|1103|1110.3|1105.3|1108|1103|33
1610587800000|2021-01-14 01:30:00|1107.9|1102.9|1108.8|1103.8|1109.6|1104.6|1107.9|1102.9|53
1610588100000|2021-01-14 01:35:00|1108.7|1103.7|1107.3|1102.3|1109.2|1104.2|1106.8|1101.8|95
1610588400000|2021-01-14 01:40:00|1107.2|1102.2|1107.9|1102.9|1108.3|1103.3|1106.9|1101.9|76
1610588700000|2021-01-14 01:45:00|1108.1|1103.1|1107.5|1102.5|1108.2|1103.2|1106.9|1101.9|55
1610589000000|2021-01-14 01:50:00|1107.4|1102.4|1107.5|1102.5|1107.7|1102.7|1107.3|1102.3|35
1610589300000|2021-01-14 01:55:00|1107.6|1102.6|1107.4|1102.4|1108.2|1103.2|1107.1|1102.1|56
1610589600000|2021-01-14 02:00:00|1107.3|1102.3|1106.8|1101.8|1107.7|1102.7|1106.8|1101.8|52
1610589900000|2021-01-14 02:05:00|1106.7|1101.7|1107.2|1102.2|1107.5|1102.5|1106.3|1101.3|73
1610590200000|2021-01-14 02:10:00|1107.3|1102.3|1107.5|1102.5|1107.7|1102.7|1106.8|1101.8|47
1610590500000|2021-01-14 02:15:00|1107.4|1102.4|1107|1102|1107.6|1102.6|1106.7|1101.7|80
1610590800000|2021-01-14 02:20:00|1107.1|1102.1|1104.9|1099.9|1107.2|1102.2|1103.1|1098.1|113
1610591100000|2021-01-14 02:25:00|1105|1100|1101.8|1096.8|1105.7|1100.7|1101.6|1096.6|75
1610591400000|2021-01-14 02:30:00|1101.9|1096.9|1102.5|1097.5|1102.8|1097.8|1099.1|1094.1|186
1610591700000|2021-01-14 02:35:00|1102|1097|1103.2|1098.2|1103.4|1098.4|1101.7|1096.7|114
1610592000000|2021-01-14 02:40:00|1103.3|1098.3|1105.4|1100.4|1106.6|1101.6|1103|1098|109
1610592300000|2021-01-14 02:45:00|1105.5|1100.5|1105.6|1100.6|1106.4|1101.4|1104.1|1099.1|113
1610592600000|2021-01-14 02:50:00|1105.9|1100.9|1105.2|1100.2|1106.6|1101.6|1105|1100|42
1610592900000|2021-01-14 02:55:00|1105.3|1100.3|1106|1101|1106.2|1101.2|1105.1|1100.1|66
1610593200000|2021-01-14 03:00:00|1105.9|1100.9|1104.6|1099.6|1106.1|1101.1|1104.6|1099.6|57
1610593500000|2021-01-14 03:05:00|1104.7|1099.7|1104.6|1099.6|1105.9|1100.9|1104.4|1099.4|90
1610593800000|2021-01-14 03:10:00|1104.5|1099.5|1104.9|1099.9|1105.8|1100.8|1104.3|1099.3|91
1610594100000|2021-01-14 03:15:00|1105|1100|1106|1101|1106.1|1101.1|1105|1100|108
1610594400000|2021-01-14 03:20:00|1106.1|1101.1|1105.1|1100.1|1106.5|1101.5|1105.1|1100.1|97
1610594700000|2021-01-14 03:25:00|1105|1100|1104.5|1099.5|1105.2|1100.2|1104.1|1099.1|66
1610595000000|2021-01-14 03:30:00|1104.6|1099.6|1104.5|1099.5|1105.1|1100.1|1104.2|1099.2|94
1610595300000|2021-01-14 03:35:00|1104.6|1099.6|1107.1|1102.1|1107.6|1102.6|1104.5|1099.5|61
1610595600000|2021-01-14 03:40:00|1107.2|1102.2|1106.4|1101.4|1107.3|1102.3|1106|1101|76
1610595900000|2021-01-14 03:45:00|1106.5|1101.5|1106.8|1101.8|1107|1102|1105.2|1100.2|47
1610596200000|2021-01-14 03:50:00|1106.9|1101.9|1106.9|1101.9|1106.9|1101.9|1106.8|1101.8|15
1610596500000|2021-01-14 03:55:00|1106.8|1101.8|1107|1102|1107.4|1102.4|1106.4|1101.4|34
1610596800000|2021-01-14 04:00:00|1107.1|1102.1|1104|1099|1107.1|1102.1|1104|1099|35
1610597100000|2021-01-14 04:05:00|1104.7|1099.7|1106.4|1101.4|1106.5|1101.5|1104.7|1099.7|38
1610597400000|2021-01-14 04:10:00|1106.3|1101.3|1106.7|1101.7|1106.9|1101.9|1106.2|1101.2|72
1610597700000|2021-01-14 04:15:00|1106.8|1101.8|1106|1101|1107.1|1102.1|1106|1101|31
1610598000000|2021-01-14 04:20:00|1105.6|1100.6|1106.2|1101.2|1106.7|1101.7|1105.6|1100.6|40
1610598300000|2021-01-14 04:25:00|1106.3|1101.3|1106|1101|1106.9|1101.9|1106|1101|42
1610598600000|2021-01-14 04:30:00|1106.1|1101.1|1106.7|1101.7|1106.8|1101.8|1106|1101|39
1610598900000|2021-01-14 04:35:00|1106.6|1101.6|1106.5|1101.5|1107|1102|1106|1101|30
1610599200000|2021-01-14 04:40:00|1106.4|1101.4|1105.6|1100.6|1106.4|1101.4|1105.4|1100.4|36
1610599500000|2021-01-14 04:45:00|1105.5|1100.5|1105.8|1100.8|1106.3|1101.3|1105.3|1100.3|47
1610599800000|2021-01-14 04:50:00|1105.7|1100.7|1104.9|1099.9|1105.8|1100.8|1104.4|1099.4|42
1610600100000|2021-01-14 04:55:00|1105.3|1100.3|1106.4|1101.4|1106.5|1101.5|1105.3|1100.3|41
1610600400000|2021-01-14 05:00:00|1106.3|1101.3|1105.1|1100.1|1106.3|1101.3|1105.1|1100.1|37
1610600700000|2021-01-14 05:05:00|1105.4|1100.4|1106.2|1101.2|1106.3|1101.3|1105.3|1100.3|37
1610601000000|2021-01-14 05:10:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1104.8|1099.8|77
1610601300000|2021-01-14 05:15:00|1105.5|1100.5|1106|1101|1106|1101|1105|1100|93
1610601600000|2021-01-14 05:20:00|1106.1|1101.1|1106.3|1101.3|1106.5|1101.5|1105.2|1100.2|64
1610601900000|2021-01-14 05:25:00|1106.4|1101.4|1105|1100|1106.8|1101.8|1105|1100|94
1610602200000|2021-01-14 05:30:00|1105.2|1100.2|1104.7|1099.7|1106|1101|1104.4|1099.4|95
1610602500000|2021-01-14 05:35:00|1104.8|1099.8|1108.3|1103.3|1108.4|1103.4|1104.7|1099.7|90
1610602800000|2021-01-14 05:40:00|1108.1|1103.1|1106.4|1101.4|1108.3|1103.3|1106.3|1101.3|88
1610603100000|2021-01-14 05:45:00|1106.5|1101.5|1107.8|1102.8|1108.9|1103.9|1106.5|1101.5|73
1610603400000|2021-01-14 05:50:00|1107.7|1102.7|1107.5|1102.5|1107.7|1102.7|1107.1|1102.1|18
1610603700000|2021-01-14 05:55:00|1107.6|1102.6|1107.7|1102.7|1108|1103|1107.3|1102.3|74
1610604000000|2021-01-14 06:00:00|1107.8|1102.8|1106.9|1101.9|1107.8|1102.8|1106.2|1101.2|75
1610604300000|2021-01-14 06:05:00|1107|1102|1107.1|1102.1|1107.2|1102.2|1106.5|1101.5|57
1610604600000|2021-01-14 06:10:00|1106.8|1101.8|1106.2|1101.2|1107.1|1102.1|1105.8|1100.8|20
1610604900000|2021-01-14 06:15:00|1106.1|1101.1|1106.4|1101.4|1106.6|1101.6|1106.1|1101.1|4
1610605200000|2021-01-14 06:20:00|1106.3|1101.3|1105|1100|1106.3|1101.3|1105|1100|12
1610605500000|2021-01-14 06:25:00|1105.1|1100.1|1104.9|1099.9|1105.4|1100.4|1104.6|1099.6|42
1610605800000|2021-01-14 06:30:00|1104.7|1099.7|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|42
1610606100000|2021-01-14 06:35:00|1105.6|1100.6|1106.8|1101.8|1106.9|1101.9|1105.5|1100.5|51
1610606400000|2021-01-14 06:40:00|1106.9|1101.9|1107.1|1102.1|1107.4|1102.4|1106.8|1101.8|46
1610606700000|2021-01-14 06:45:00|1107|1102|1106.6|1101.6|1107.8|1102.8|1106.5|1101.5|78
1610607000000|2021-01-14 06:50:00|1106.7|1101.7|1106.6|1101.6|1106.7|1101.7|1106.5|1101.5|6
1610607300000|2021-01-14 06:55:00|1106.7|1101.7|1106.6|1101.6|1106.8|1101.8|1105.7|1100.7|40
1610607600000|2021-01-14 07:00:00|1106.5|1101.5|1106.6|1101.6|1107|1102|1105|1100|84
1610607900000|2021-01-14 07:05:00|1106.7|1101.7|1106.9|1101.9|1107.9|1102.9|1106.7|1101.7|115
1610608200000|2021-01-14 07:10:00|1106.7|1101.7|1106.3|1101.3|1106.7|1101.7|1105.7|1100.7|26
1610608500000|2021-01-14 07:15:00|1107|1102|1106.4|1101.4|1107.2|1102.2|1106.3|1101.3|51
1610608800000|2021-01-14 07:20:00|1106.5|1101.5|1105.4|1100.4|1106.5|1101.5|1105|1100|28
1610609100000|2021-01-14 07:25:00|1105.3|1100.3|1106.1|1101.1|1107.3|1102.3|1105.3|1100.3|69
1610609400000|2021-01-14 07:30:00|1106.2|1101.2|1105.6|1100.6|1106.2|1101.2|1105.4|1100.4|75
1610609700000|2021-01-14 07:35:00|1105.5|1100.5|1105.9|1100.9|1106.1|1101.1|1105.4|1100.4|37
1610610000000|2021-01-14 07:40:00|1105.8|1100.8|1104.5|1099.5|1105.9|1100.9|1103.3|1098.3|110
1610610300000|2021-01-14 07:45:00|1104.6|1099.6|1105|1100|1105.8|1100.8|1104.6|1099.6|65
1610610600000|2021-01-14 07:50:00|1104.8|1099.8|1105.7|1100.7|1105.7|1100.7|1104.4|1099.4|54
1610610900000|2021-01-14 07:55:00|1105.6|1100.6|1106.5|1101.5|1107.3|1102.3|1105.5|1100.5|71
1610611200000|2021-01-14 08:00:00|1106.1|1101.1|1107.3|1102.3|1108|1103|1104.5|1099.5|101
1610611500000|2021-01-14 08:05:00|1107.4|1102.4|1108.5|1103.5|1108.6|1103.6|1105.9|1100.9|100
1610611800000|2021-01-14 08:10:00|1108.6|1103.6|1106.8|1101.8|1109.1|1104.1|1106.8|1101.8|78
1610612100000|2021-01-14 08:15:00|1106.6|1101.6|1107.8|1102.8|1108.9|1103.9|1106|1101|122
1610612400000|2021-01-14 08:20:00|1107.4|1102.4|1107.3|1102.3|1108.5|1103.5|1106.1|1101.1|64
1610612700000|2021-01-14 08:25:00|1107.2|1102.2|1105.8|1100.8|1107.5|1102.5|1105.6|1100.6|79
1610613000000|2021-01-14 08:30:00|1105.9|1100.9|1106|1101|1107.2|1102.2|1105.5|1100.5|86
1610613300000|2021-01-14 08:35:00|1106.3|1101.3|1106.2|1101.2|1106.7|1101.7|1105.6|1100.6|55
1610613600000|2021-01-14 08:40:00|1106.4|1101.4|1109.1|1104.1|1110.5|1105.5|1106.4|1101.4|101
1610613900000|2021-01-14 08:45:00|1109.3|1104.3|1111.9|1106.9|1112.3|1107.3|1108.7|1103.7|94
1610614200000|2021-01-14 08:50:00|1112|1107|1113.3|1108.3|1115.2|1112.3|1111.8|1106.8|62
1610614500000|2021-01-14 08:55:00|1113.4|1108.4|1112.4|1107.4|1113.4|1108.4|1110.8|1105.8|66
1610614800000|2021-01-14 09:00:00|1112.5|1107.5|1112.2|1107.2|1113.3|1108.3|1110.1|1105.1|94
1610615100000|2021-01-14 09:05:00|1111.5|1106.5|1111.2|1106.2|1111.9|1106.9|1111.2|1106.2|30
1610615400000|2021-01-14 09:10:00|1111.4|1106.4|1110.5|1105.5|1111.4|1106.4|1110.4|1105.4|43
1610615700000|2021-01-14 09:15:00|1110.4|1105.4|1110.1|1105.1|1111.6|1106.6|1109.6|1104.6|77
1610616000000|2021-01-14 09:20:00|1110|1105|1110.2|1105.2|1111.1|1106.1|1110|1105|40
1610616300000|2021-01-14 09:25:00|1110.5|1105.5|1108.9|1103.9|1111|1106|1108.3|1103.3|99
1610616600000|2021-01-14 09:30:00|1108.8|1103.8|1109.8|1104.8|1109.9|1104.9|1107.8|1102.8|67
1610616900000|2021-01-14 09:35:00|1109.7|1104.7|1110.9|1105.9|1110.9|1105.9|1109.7|1104.7|59
1610617200000|2021-01-14 09:40:00|1111.6|1106.6|1113.3|1108.3|1115.6|1110.6|1111.2|1106.2|120
1610617500000|2021-01-14 09:45:00|1113.2|1108.2|1110|1105|1113.4|1108.4|1109.8|1104.8|83
1610617800000|2021-01-14 09:50:00|1109.9|1104.9|1112.4|1107.4|1112.4|1107.4|1109.9|1104.9|27
1610618100000|2021-01-14 09:55:00|1111.9|1106.9|1113.1|1108.1|1113.5|1108.5|1111.3|1106.3|67
1610618400000|2021-01-14 10:00:00|1113|1108|1114.1|1109.1|1115.2|1110.2|1113|1108|93
1610618700000|2021-01-14 10:05:00|1114.2|1109.2|1114.7|1109.7|1115.1|1110.1|1113.8|1108.8|103
1610619000000|2021-01-14 10:10:00|1114.9|1109.9|1115.1|1110.1|1115.8|1110.8|1114.3|1109.3|79
1610619300000|2021-01-14 10:15:00|1115|1110|1114|1109|1115|1110|1113.4|1108.4|47
1610619600000|2021-01-14 10:20:00|1113.9|1108.9|1114|1109|1114.2|1109.2|1113.6|1108.6|68
1610619900000|2021-01-14 10:25:00|1114.1|1109.1|1111|1106|1114.7|1109.7|1110.5|1105.5|85
1610620200000|2021-01-14 10:30:00|1110.9|1105.9|1112|1107|1112|1107|1108.9|1103.9|60
1610620500000|2021-01-14 10:35:00|1111.9|1106.9|1110.5|1105.5|1111.9|1106.9|1110.3|1105.3|29
1610620800000|2021-01-14 10:40:00|1110.6|1105.6|1112.4|1107.4|1112.8|1107.8|1110.5|1105.5|35
1610621100000|2021-01-14 10:45:00|1112.3|1107.3|1110.3|1105.3|1112.4|1107.4|1110.3|1105.3|117
1610621400000|2021-01-14 10:50:00|1109.9|1104.9|1110.9|1105.9|1111|1106|1109.3|1104.3|56
1610621700000|2021-01-14 10:55:00|1110.8|1105.8|1110.5|1105.5|1110.8|1105.8|1109.6|1104.6|42
1610622000000|2021-01-14 11:00:00|1110.6|1105.6|1110|1105|1110.6|1105.6|1109.3|1104.3|74
1610622300000|2021-01-14 11:05:00|1110.1|1105.1|1111.6|1106.6|1112.2|1107.2|1110|1105|63
1610622600000|2021-01-14 11:10:00|1111.5|1106.5|1109.7|1104.7|1111.5|1106.5|1109.3|1104.3|75
1610622900000|2021-01-14 11:15:00|1109.6|1104.6|1110.5|1105.5|1110.6|1105.6|1109.2|1104.2|51
1610623200000|2021-01-14 11:20:00|1110.6|1105.6|1112.4|1107.4|1113.1|1108.1|1110.5|1105.5|97
1610623500000|2021-01-14 11:25:00|1112.5|1107.5|1113.7|1108.7|1113.7|1108.7|1111.8|1106.8|117
1610623800000|2021-01-14 11:30:00|1113.6|1108.6|1113|1108|1113.6|1108.6|1111.8|1106.8|66
1610624100000|2021-01-14 11:35:00|1113.1|1108.1|1113.4|1108.4|1113.8|1108.8|1113.1|1108.1|55
1610624400000|2021-01-14 11:40:00|1113.5|1108.5|1113.7|1108.7|1114.1|1109.1|1112.8|1107.8|51
1610624700000|2021-01-14 11:45:00|1113.6|1108.6|1114.9|1109.9|1115.1|1110.1|1113.1|1108.1|55
1610625000000|2021-01-14 11:50:00|1114.8|1109.8|1114.6|1109.6|1114.9|1109.9|1113.4|1108.4|49
1610625300000|2021-01-14 11:55:00|1114.5|1109.5|1115.3|1110.3|1115.4|1110.4|1114.4|1109.4|110
1610625600000|2021-01-14 12:00:00|1115.4|1110.4|1115.7|1110.7|1116.7|1111.7|1115.4|1110.4|38
1610625900000|2021-01-14 12:05:00|1115.6|1110.6|1116.5|1111.5|1116.6|1111.6|1115.5|1110.5|68
1610626200000|2021-01-14 12:10:00|1116.4|1111.4|1119.1|1114.1|1119.3|1114.3|1116.4|1111.4|54
1610626500000|2021-01-14 12:15:00|1118.3|1113.3|1118.2|1113.2|1119|1114|1117.5|1112.5|55
1610626800000|2021-01-14 12:20:00|1118.1|1113.1|1116|1111|1118.3|1113.3|1115.9|1110.9|53
1610627100000|2021-01-14 12:25:00|1115.8|1110.8|1117.3|1112.3|1117.5|1112.5|1115.4|1110.4|43
1610627400000|2021-01-14 12:30:00|1117.2|1112.2|1116.2|1111.2|1118.4|1113.4|1116|1111|57
1610627700000|2021-01-14 12:35:00|1116.1|1111.1|1115.6|1110.6|1116.5|1111.5|1115.2|1110.2|60
1610628000000|2021-01-14 12:40:00|1115.5|1110.5|1115.1|1110.1|1115.6|1110.6|1114.2|1109.2|81
1610628300000|2021-01-14 12:45:00|1114.9|1109.9|1114.6|1109.6|1115.3|1110.3|1114.3|1109.3|69
1610628600000|2021-01-14 12:50:00|1114.9|1109.9|1115.9|1110.9|1116.5|1111.5|1114.3|1109.3|48
1610628900000|2021-01-14 12:55:00|1115.6|1110.6|1112.8|1107.8|1116.1|1111.1|1112.5|1107.5|86
1610629200000|2021-01-14 13:00:00|1113.5|1108.5|1111|1106|1114.3|1109.3|1110.8|1105.8|204
1610629500000|2021-01-14 13:05:00|1110.8|1105.8|1112.2|1107.2|1112.9|1107.9|1109.5|1104.5|109
1610629800000|2021-01-14 13:10:00|1112.4|1107.4|1115.4|1110.4|1116.6|1111.6|1112.4|1107.4|111
1610630100000|2021-01-14 13:15:00|1115.3|1110.3|1111.6|1106.6|1115.5|1110.5|1111.3|1106.3|117
1610630400000|2021-01-14 13:20:00|1111.7|1106.7|1111.3|1106.3|1111.7|1106.7|1108.5|1103.5|150
1610630700000|2021-01-14 13:25:00|1111.2|1106.2|1108.9|1103.9|1112.5|1107.5|1108.6|1103.6|79
1610631000000|2021-01-14 13:30:00|1109|1104|1108|1103|1111.4|1106.4|1107.1|1102.1|179
1610631300000|2021-01-14 13:35:00|1107.8|1102.8|1108.3|1103.3|1109.9|1104.9|1106.7|1101.7|110
1610631600000|2021-01-14 13:40:00|1108.2|1103.2|1105.5|1100.5|1108.2|1103.2|1103.9|1098.9|105
1610631900000|2021-01-14 13:45:00|1104.7|1099.7|1108.3|1103.3|1110.6|1105.6|1104.2|1099.2|159
1610632200000|2021-01-14 13:50:00|1108.4|1103.4|1110.4|1105.4|1112.6|1107.6|1108.4|1103.4|97
1610632500000|2021-01-14 13:55:00|1110.3|1105.3|1112.4|1107.4|1114.5|1109.5|1110|1105|171
1610632800000|2021-01-14 14:00:00|1112.6|1107.6|1111|1106|1113.1|1108.1|1109.8|1104.8|113
1610633100000|2021-01-14 14:05:00|1110.7|1105.7|1112.5|1107.5|1113.9|1108.9|1110.7|1105.7|158
1610633400000|2021-01-14 14:10:00|1112.4|1107.4|1112.2|1107.2|1113|1108|1111.4|1106.4|119
1610633700000|2021-01-14 14:15:00|1112.3|1107.3|1110.8|1105.8|1112.3|1107.3|1109.4|1104.4|90
1610634000000|2021-01-14 14:20:00|1111.6|1106.6|1114.9|1109.9|1115.2|1110.2|1111.6|1106.6|121
1610634300000|2021-01-14 14:25:00|1115|1110|1113.9|1108.9|1116.3|1111.3|1113.7|1108.7|214
1610634600000|2021-01-14 14:30:00|1113.4|1108.4|1115.7|1110.7|1116.1|1111.1|1113.2|1108.2|208
1610634900000|2021-01-14 14:35:00|1115.9|1110.9|1115.8|1110.8|1119.3|1114.3|1115.3|1110.3|378
1610635200000|2021-01-14 14:40:00|1115.9|1110.9|1112.6|1107.6|1117.1|1112.1|1112.5|1107.5|257
1610635500000|2021-01-14 14:45:00|1112.7|1107.7|1111.9|1106.9|1113|1108|1110.3|1105.3|217
1610635800000|2021-01-14 14:50:00|1111.8|1106.8|1110.9|1105.9|1112.5|1107.5|1110.6|1105.6|202
1610636100000|2021-01-14 14:55:00|1110.6|1105.6|1110.3|1105.3|1110.8|1105.8|1108.4|1103.4|150
1610636400000|2021-01-14 15:00:00|1110.9|1105.9|1112.1|1107.1|1112.2|1107.2|1109.1|1104.1|116
1610636700000|2021-01-14 15:05:00|1111.9|1106.9|1114.1|1109.1|1114.5|1109.5|1111.7|1106.7|86
1610637000000|2021-01-14 15:10:00|1114.2|1109.2|1112.1|1107.1|1114.4|1109.4|1111.5|1106.5|147
1610637300000|2021-01-14 15:15:00|1112|1107|1113.6|1108.6|1114.2|1109.2|1111.8|1106.8|140
1610637600000|2021-01-14 15:20:00|1113.7|1108.7|1113.9|1108.9|1113.9|1108.9|1111.3|1106.3|172
1610637900000|2021-01-14 15:25:00|1113.8|1108.8|1114.7|1109.7|1114.7|1109.7|1113.6|1108.6|80
1610638200000|2021-01-14 15:30:00|1114.6|1109.6|1117.3|1112.3|1117.5|1112.5|1114.5|1109.5|115
1610638500000|2021-01-14 15:35:00|1117.2|1112.2|1115.2|1110.2|1117.6|1112.6|1114.9|1109.9|118
1610638800000|2021-01-14 15:40:00|1115.3|1110.3|1112.8|1107.8|1115.7|1110.7|1112.3|1107.3|155
1610639100000|2021-01-14 15:45:00|1112.5|1107.5|1112.1|1107.1|1114.4|1109.4|1111.8|1106.8|143
1610639400000|2021-01-14 15:50:00|1112.2|1107.2|1114.8|1109.8|1114.9|1109.9|1111.3|1106.3|127
1610639700000|2021-01-14 15:55:00|1114.7|1109.7|1112.8|1107.8|1114.7|1109.7|1111.7|1106.7|112
1610640000000|2021-01-14 16:00:00|1112.7|1107.7|1111.6|1106.6|1113.2|1108.2|1111|1106|124
1610640300000|2021-01-14 16:05:00|1111.7|1106.7|1113.3|1108.3|1113.6|1108.6|1111.7|1106.7|87
1610640600000|2021-01-14 16:10:00|1113.2|1108.2|1115.2|1110.2|1115.2|1110.2|1112.6|1107.6|91
1610640900000|2021-01-14 16:15:00|1115.3|1110.3|1116.7|1111.7|1118|1113|1114.4|1109.4|98
1610641200000|2021-01-14 16:20:00|1116.8|1111.8|1117.2|1112.2|1117.6|1112.6|1116.3|1111.3|63
1610641500000|2021-01-14 16:25:00|1117.1|1112.1|1117.1|1112.1|1117.2|1112.2|1115.6|1110.6|86
1610641800000|2021-01-14 16:30:00|1117.2|1112.2|1115.7|1110.7|1117.2|1112.2|1115.7|1110.7|34
1610642100000|2021-01-14 16:35:00|1115.6|1110.6|1114.7|1109.7|1116.2|1111.2|1113.7|1108.7|98
1610642400000|2021-01-14 16:40:00|1114.6|1109.6|1114.6|1109.6|1115.4|1110.4|1113.9|1108.9|74
1610642700000|2021-01-14 16:45:00|1114.9|1109.9|1116.8|1111.8|1117.2|1112.2|1114.3|1109.3|50
1610643000000|2021-01-14 16:50:00|1116.4|1111.4|1119.4|1114.4|1119.8|1114.8|1116.4|1111.4|67
1610643300000|2021-01-14 16:55:00|1118.8|1113.8|1118.6|1113.6|1119.3|1114.3|1117.8|1112.8|70
1610643600000|2021-01-14 17:00:00|1118.4|1113.4|1118|1113|1118.9|1113.9|1117.4|1112.4|82
1610643900000|2021-01-14 17:05:00|1117.9|1112.9|1118|1113|1118.9|1113.9|1117.9|1112.9|69
1610644200000|2021-01-14 17:10:00|1118.1|1113.1|1119.2|1114.2|1119.2|1114.2|1117.2|1112.2|101
1610644500000|2021-01-14 17:15:00|1118.7|1113.7|1117.5|1112.5|1118.9|1113.9|1117.5|1112.5|81
1610644800000|2021-01-14 17:20:00|1117.3|1112.3|1117.7|1112.7|1117.9|1112.9|1117.2|1112.2|63
1610645100000|2021-01-14 17:25:00|1117.6|1112.6|1117.6|1112.6|1118.5|1113.5|1117.1|1112.1|46
1610645400000|2021-01-14 17:30:00|1117.7|1112.7|1118.4|1113.4|1118.5|1113.5|1117.5|1112.5|53
1610645700000|2021-01-14 17:35:00|1118.3|1113.3|1118.6|1113.6|1118.8|1113.8|1117.7|1112.7|63
1610646000000|2021-01-14 17:40:00|1118.5|1113.5|1116.4|1111.4|1118.6|1113.6|1116.4|1111.4|116
1610646300000|2021-01-14 17:45:00|1116.5|1111.5|1117.6|1112.6|1117.9|1112.9|1116.2|1111.2|67
1610646600000|2021-01-14 17:50:00|1117.9|1112.9|1122.8|1117.8|1123.7|1118.7|1117.6|1112.6|233
1610646900000|2021-01-14 17:55:00|1122.9|1117.9|1122.9|1117.9|1124.5|1119.5|1121.7|1116.7|225
1610647200000|2021-01-14 18:00:00|1123.1|1118.1|1122.5|1117.5|1124.7|1119.7|1121.5|1116.5|247
1610647500000|2021-01-14 18:05:00|1122.3|1117.3|1122.4|1117.4|1122.9|1117.9|1120.8|1115.8|138
1610647800000|2021-01-14 18:10:00|1122.5|1117.5|1121.8|1116.8|1123.7|1118.7|1121.4|1116.4|113
1610648100000|2021-01-14 18:15:00|1121.7|1116.7|1124.2|1119.2|1124.5|1119.5|1121.4|1116.4|92
1610648400000|2021-01-14 18:20:00|1124.1|1119.1|1123.7|1118.7|1125.9|1120.9|1122|1117|168
1610648700000|2021-01-14 18:25:00|1123.9|1118.9|1123.6|1118.6|1123.9|1118.9|1122.6|1117.6|123
1610649000000|2021-01-14 18:30:00|1123.8|1118.8|1123.5|1118.5|1123.9|1118.9|1123.1|1118.1|71
1610649300000|2021-01-14 18:35:00|1123.7|1118.7|1124.9|1119.9|1125|1120|1123.7|1118.7|75
1610649600000|2021-01-14 18:40:00|1124.8|1119.8|1124.4|1119.4|1125.3|1120.3|1124.2|1119.2|45
1610649900000|2021-01-14 18:45:00|1124.3|1119.3|1124.7|1119.7|1125.2|1120.2|1124.1|1119.1|38
1610650200000|2021-01-14 18:50:00|1124.8|1119.8|1124.5|1119.5|1125.1|1120.1|1124.3|1119.3|47
1610650500000|2021-01-14 18:55:00|1124.4|1119.4|1123.5|1118.5|1124.5|1119.5|1123.4|1118.4|75
1610650800000|2021-01-14 19:00:00|1123.4|1118.4|1124.2|1119.2|1124.4|1119.4|1123.1|1118.1|41
1610651100000|2021-01-14 19:05:00|1124.3|1119.3|1123.8|1118.8|1124.3|1119.3|1123.4|1118.4|46
1610651400000|2021-01-14 19:10:00|1124.1|1119.1|1124.2|1119.2|1124.4|1119.4|1123.6|1118.6|37
1610651700000|2021-01-14 19:15:00|1124.1|1119.1|1124.1|1119.1|1124.1|1119.1|1123.4|1118.4|28
1610652000000|2021-01-14 19:20:00|1124|1119|1123.7|1118.7|1124.2|1119.2|1123.1|1118.1|38
1610652300000|2021-01-14 19:25:00|1123.6|1118.6|1123.3|1118.3|1123.6|1118.6|1122.9|1117.9|15
1610652600000|2021-01-14 19:30:00|1123.2|1118.2|1125.7|1120.7|1125.7|1120.7|1123.2|1118.2|55
1610652900000|2021-01-14 19:35:00|1125.8|1120.8|1125.2|1120.2|1126.1|1121.1|1125.2|1120.2|30
1610653200000|2021-01-14 19:40:00|1125.3|1120.3|1124.4|1119.4|1125.6|1120.6|1124.2|1119.2|53
1610653500000|2021-01-14 19:45:00|1124.3|1119.3|1123.6|1118.6|1124.7|1119.7|1123.4|1118.4|62
1610653800000|2021-01-14 19:50:00|1123.7|1118.7|1123.5|1118.5|1124.7|1119.7|1123.1|1118.1|41
1610654100000|2021-01-14 19:55:00|1123.4|1118.4|1123.3|1118.3|1123.7|1118.7|1122.8|1117.8|57
1610654400000|2021-01-14 20:00:00|1123.4|1118.4|1124.2|1119.2|1124.7|1119.7|1123.4|1118.4|61
1610654700000|2021-01-14 20:05:00|1124.3|1119.3|1124.7|1119.7|1125.1|1120.1|1123.8|1118.8|58
1610655000000|2021-01-14 20:10:00|1124.5|1119.5|1123.6|1118.6|1125.1|1120.1|1123.5|1118.5|54
1610655300000|2021-01-14 20:15:00|1123.5|1118.5|1122.1|1117.1|1123.6|1118.6|1122.1|1117.1|47
1610655600000|2021-01-14 20:20:00|1122.2|1117.2|1122.7|1117.7|1123.5|1118.5|1122.2|1117.2|39
1610655900000|2021-01-14 20:25:00|1122.5|1117.5|1123.2|1118.2|1123.2|1118.2|1122.3|1117.3|22
1610656200000|2021-01-14 20:30:00|1123.3|1118.3|1124.8|1119.8|1125.1|1120.1|1123|1118|40
1610656500000|2021-01-14 20:35:00|1124.7|1119.7|1125.1|1120.1|1126.1|1121.1|1124.4|1119.4|46
1610656800000|2021-01-14 20:40:00|1125.2|1120.2|1125.7|1120.7|1125.8|1120.8|1124.5|1119.5|46
1610657100000|2021-01-14 20:45:00|1125.5|1120.5|1125.3|1120.3|1125.8|1120.8|1124.9|1119.9|30
1610657400000|2021-01-14 20:50:00|1125.2|1120.2|1124.1|1119.1|1125.6|1120.6|1123.4|1118.4|66
1610657700000|2021-01-14 20:55:00|1124.4|1119.4|1123.7|1118.7|1124.7|1119.7|1122.8|1117.8|64
1610658000000|2021-01-14 21:00:00|1123.8|1118.8|1124.4|1119.4|1125|1120|1123.8|1118.8|38
1610658300000|2021-01-14 21:05:00|1124.5|1119.5|1124.5|1119.5|1124.9|1119.9|1124.2|1119.2|32
1610658600000|2021-01-14 21:10:00|1124.4|1119.4|1124|1119|1124.5|1119.5|1123.9|1118.9|35
1610658900000|2021-01-14 21:15:00|1123.9|1118.9|1124.3|1119.3|1124.5|1119.5|1123.9|1118.9|19
1610659200000|2021-01-14 21:20:00|1124.2|1119.2|1124.6|1119.6|1124.6|1119.6|1123.8|1118.8|36
1610659500000|2021-01-14 21:25:00|1124.4|1119.4|1124|1119|1124.6|1119.6|1124|1119|18
1610659800000|2021-01-14 21:30:00|1123.9|1118.9|1123.7|1118.7|1124.2|1119.2|1123.6|1118.6|32
1610660100000|2021-01-14 21:35:00|1123.6|1118.6|1123.3|1118.3|1123.6|1118.6|1123.3|1118.3|18
1610660400000|2021-01-14 21:40:00|1123.4|1118.4|1123.1|1118.1|1123.4|1118.4|1123|1118|24
1610660700000|2021-01-14 21:45:00|1123.2|1118.2|1123.9|1118.9|1124.3|1119.3|1123.1|1118.1|70
1610661000000|2021-01-14 21:50:00|1124.1|1119.1|1122.8|1117.8|1124.3|1119.3|1122.8|1117.8|28
1610661300000|2021-01-14 21:55:00|1122.9|1117.9|1126.4|1115.5|1126.4|1117.9|1120.8|1114.7|51
1610665200000|2021-01-14 23:00:00|1130.4|1112.4|1123.8|1118.8|1131.4|1119.3|1123.7|1111.6|12
1610665500000|2021-01-14 23:05:00|1124.2|1119.2|1124.6|1119.6|1124.7|1119.7|1123.7|1118.7|30
1610665800000|2021-01-14 23:10:00|1124.7|1119.7|1125.1|1120.1|1125.7|1120.7|1124.7|1119.7|44
1610666100000|2021-01-14 23:15:00|1125|1120|1124.6|1119.6|1125.2|1120.2|1124.3|1119.3|54
1610666400000|2021-01-14 23:20:00|1125.3|1120.3|1125.3|1120.3|1125.7|1120.7|1124.9|1119.9|18
1610666700000|2021-01-14 23:25:00|1125.4|1120.4|1125.3|1120.3|1125.4|1120.4|1124.9|1119.9|18
1610667000000|2021-01-14 23:30:00|1125.2|1120.2|1124.8|1119.8|1125.4|1120.4|1124.8|1119.8|44
1610667300000|2021-01-14 23:35:00|1125|1120|1124.2|1119.2|1125|1120|1123.9|1118.9|64
1610667600000|2021-01-14 23:40:00|1124.1|1119.1|1123.8|1118.8|1124.6|1119.6|1123.7|1118.7|61
1610667900000|2021-01-14 23:45:00|1123.4|1118.4|1124|1119|1124.1|1119.1|1123.3|1118.3|25
1610668200000|2021-01-14 23:50:00|1124.1|1119.1|1123.7|1118.7|1124.3|1119.3|1123.7|1118.7|20
1610668500000|2021-01-14 23:55:00|1123.8|1118.8|1123.6|1118.6|1124.1|1119.1|1123.6|1118.6|35
1610668800000|2021-01-15 00:00:00|1123.7|1118.7|1124.3|1119.3|1124.5|1119.5|1123.6|1118.6|42
1610669100000|2021-01-15 00:05:00|1124.2|1119.2|1124|1119|1124.9|1119.9|1124|1119|38
1610669400000|2021-01-15 00:10:00|1123.5|1118.5|1123.5|1118.5|1123.8|1118.8|1122.8|1117.8|48
1610669700000|2021-01-15 00:15:00|1123.6|1118.6|1125.5|1120.5|1125.5|1120.5|1123.5|1118.5|79
1610670000000|2021-01-15 00:20:00|1125.6|1120.6|1124.3|1119.3|1126.5|1121.5|1123.9|1118.9|68
1610670300000|2021-01-15 00:25:00|1124.4|1119.4|1125.4|1120.4|1125.5|1120.5|1124.2|1119.2|58
1610670600000|2021-01-15 00:30:00|1125.3|1120.3|1124.7|1119.7|1125.4|1120.4|1124.6|1119.6|66
1610670900000|2021-01-15 00:35:00|1124.8|1119.8|1122.6|1117.6|1124.9|1119.9|1122.6|1117.6|48
1610671200000|2021-01-15 00:40:00|1122.4|1117.4|1122|1117|1122.4|1117.4|1121.1|1116.1|72
1610671500000|2021-01-15 00:45:00|1122.1|1117.1|1121.2|1116.2|1122.4|1117.4|1121|1116|49
1610671800000|2021-01-15 00:50:00|1121.4|1116.4|1121.8|1116.8|1121.9|1116.9|1121.1|1116.1|36
1610672100000|2021-01-15 00:55:00|1121.9|1116.9|1121.9|1116.9|1122|1117|1121.5|1116.5|33
1610672400000|2021-01-15 01:00:00|1122|1117|1121.2|1116.2|1124.1|1119.1|1120.3|1115.3|177
1610672700000|2021-01-15 01:05:00|1121.1|1116.1|1120.4|1115.4|1123|1118|1120.4|1115.4|78
1610673000000|2021-01-15 01:10:00|1120.1|1115.1|1118.5|1113.5|1120.2|1115.2|1118.5|1113.5|45
1610673300000|2021-01-15 01:15:00|1119.3|1114.3|1120.8|1115.8|1121.3|1116.3|1119.2|1114.2|73
1610673600000|2021-01-15 01:20:00|1120.7|1115.7|1119.3|1114.3|1121.2|1116.2|1119.2|1114.2|75
1610673900000|2021-01-15 01:25:00|1119.4|1114.4|1120.5|1115.5|1120.8|1115.8|1119.2|1114.2|50
1610674200000|2021-01-15 01:30:00|1120.4|1115.4|1119.9|1114.9|1120.8|1115.8|1119.6|1114.6|52
1610674500000|2021-01-15 01:35:00|1119.8|1114.8|1118.3|1113.3|1119.9|1114.9|1118.3|1113.3|81
1610674800000|2021-01-15 01:40:00|1118.5|1113.5|1116|1111|1118.6|1113.6|1116|1111|113
1610675100000|2021-01-15 01:45:00|1115.9|1110.9|1115.9|1110.9|1117|1112|1115.6|1110.6|57
1610675400000|2021-01-15 01:50:00|1116|1111|1115.7|1110.7|1116.4|1111.4|1115.6|1110.6|57
1610675700000|2021-01-15 01:55:00|1115.6|1110.6|1115.6|1110.6|1116.3|1111.3|1114.8|1109.8|119
1610676000000|2021-01-15 02:00:00|1115.7|1110.7|1115|1110|1117.3|1112.3|1114.9|1109.9|83
1610676300000|2021-01-15 02:05:00|1114.9|1109.9|1114.3|1109.3|1115.4|1110.4|1114.3|1109.3|28
1610676600000|2021-01-15 02:10:00|1114.2|1109.2|1113.4|1108.4|1114.4|1109.4|1112.8|1107.8|71
1610676900000|2021-01-15 02:15:00|1113.3|1108.3|1112.9|1107.9|1113.8|1108.8|1112.5|1107.5|57
1610677200000|2021-01-15 02:20:00|1112.8|1107.8|1113.8|1108.8|1113.8|1108.8|1112.5|1107.5|37
1610677500000|2021-01-15 02:25:00|1113.7|1108.7|1116|1111|1116.4|1111.4|1113.7|1108.7|60
1610677800000|2021-01-15 02:30:00|1115.9|1110.9|1116.4|1111.4|1116.5|1111.5|1115.9|1110.9|100
1610678100000|2021-01-15 02:35:00|1116.5|1111.5|1117.1|1112.1|1117.1|1112.1|1116.4|1111.4|33
1610678400000|2021-01-15 02:40:00|1117.2|1112.2|1116.5|1111.5|1117.2|1112.2|1115.7|1110.7|22
1610678700000|2021-01-15 02:45:00|1116.4|1111.4|1115.2|1110.2|1116.7|1111.7|1115|1110|60
1610679000000|2021-01-15 02:50:00|1115.3|1110.3|1115.4|1110.4|1115.5|1110.5|1115.1|1110.1|13
1610679300000|2021-01-15 02:55:00|1115.2|1110.2|1115.3|1110.3|1115.4|1110.4|1115.1|1110.1|11
1610679600000|2021-01-15 03:00:00|1115.5|1110.5|1117.2|1112.2|1117.3|1112.3|1115.3|1110.3|52
1610679900000|2021-01-15 03:05:00|1117.3|1112.3|1115.2|1110.2|1117.3|1112.3|1115.2|1110.2|52
1610680200000|2021-01-15 03:10:00|1115.1|1110.1|1113.9|1108.9|1115.1|1110.1|1113.5|1108.5|65
1610680500000|2021-01-15 03:15:00|1114|1109|1113.4|1108.4|1115.1|1110.1|1113.4|1108.4|49
1610680800000|2021-01-15 03:20:00|1113.3|1108.3|1114.6|1109.6|1115.8|1110.8|1112.9|1107.9|60
1610681100000|2021-01-15 03:25:00|1114.5|1109.5|1114.5|1109.5|1115.1|1110.1|1114.1|1109.1|26
1610681400000|2021-01-15 03:30:00|1114.3|1109.3|1113.4|1108.4|1115|1110|1113|1108|31
1610681700000|2021-01-15 03:35:00|1113.5|1108.5|1114.1|1109.1|1114.1|1109.1|1113.4|1108.4|26
1610682000000|2021-01-15 03:40:00|1114.2|1109.2|1115.1|1110.1|1115.2|1110.2|1114.2|1109.2|19
1610682300000|2021-01-15 03:45:00|1114.9|1109.9|1113.7|1108.7|1115.9|1110.9|1113.7|1108.7|56
1610682600000|2021-01-15 03:50:00|1113.8|1108.8|1114.8|1109.8|1114.9|1109.9|1113.1|1108.1|56
1610682900000|2021-01-15 03:55:00|1114.9|1109.9|1113.6|1108.6|1115.1|1110.1|1113.2|1108.2|56
1610683200000|2021-01-15 04:00:00|1113.5|1108.5|1113|1108|1113.8|1108.8|1113|1108|44
1610683500000|2021-01-15 04:05:00|1112.9|1107.9|1113.4|1108.4|1113.5|1108.5|1112.6|1107.6|52
1610683800000|2021-01-15 04:10:00|1113.3|1108.3|1112|1107|1113.4|1108.4|1112|1107|46
1610684100000|2021-01-15 04:15:00|1111.9|1106.9|1110.5|1105.5|1112.2|1107.2|1110.5|1105.5|71
1610684400000|2021-01-15 04:20:00|1110.7|1105.7|1110.8|1105.8|1111.1|1106.1|1110.4|1105.4|43
1610684700000|2021-01-15 04:25:00|1110.7|1105.7|1111.4|1106.4|1111.6|1106.6|1110.5|1105.5|47
1610685000000|2021-01-15 04:30:00|1111.6|1106.6|1114.5|1109.5|1114.5|1109.5|1111.4|1106.4|40
1610685300000|2021-01-15 04:35:00|1114.6|1109.6|1114.4|1109.4|1114.6|1109.6|1112.3|1107.3|84
1610685600000|2021-01-15 04:40:00|1114.6|1109.6|1114.9|1109.9|1115.6|1110.6|1114.3|1109.3|21
1610685900000|2021-01-15 04:45:00|1115|1110|1113.7|1108.7|1115.3|1110.3|1112.7|1107.7|43
1610686200000|2021-01-15 04:50:00|1113.8|1108.8|1114.7|1109.7|1115.8|1110.8|1113.8|1108.8|38
1610686500000|2021-01-15 04:55:00|1115|1110|1114.3|1109.3|1115.2|1110.2|1114.2|1109.2|40
1610686800000|2021-01-15 05:00:00|1114.4|1109.4|1112.8|1107.8|1114.5|1109.5|1112.6|1107.6|50
1610687100000|2021-01-15 05:05:00|1113|1108|1113|1108|1113.6|1108.6|1112.5|1107.5|40
1610687400000|2021-01-15 05:10:00|1112.9|1107.9|1113.4|1108.4|1113.6|1108.6|1112.7|1107.7|29
1610687700000|2021-01-15 05:15:00|1113.3|1108.3|1111.1|1106.1|1113.4|1108.4|1110.8|1105.8|39
1610688000000|2021-01-15 05:20:00|1111|1106|1110.7|1105.7|1111|1106|1110.4|1105.4|39
1610688300000|2021-01-15 05:25:00|1110.8|1105.8|1110.9|1105.9|1111.5|1106.5|1110|1105|41
1610688600000|2021-01-15 05:30:00|1111|1106|1110.9|1105.9|1111.5|1106.5|1109.8|1104.8|106
1610688900000|2021-01-15 05:35:00|1110.8|1105.8|1107.5|1102.5|1110.9|1105.9|1106.9|1101.9|143
1610689200000|2021-01-15 05:40:00|1107.3|1102.3|1103.7|1098.7|1108.5|1103.5|1102.8|1097.8|141
1610689500000|2021-01-15 05:45:00|1103.4|1098.4|1103.9|1098.9|1104.5|1099.5|1102.6|1097.6|116
1610689800000|2021-01-15 05:50:00|1103.8|1098.8|1103.4|1098.4|1104.3|1099.3|1102.2|1097.2|99
1610690100000|2021-01-15 05:55:00|1103.3|1098.3|1104.4|1099.4|1104.7|1099.7|1102.7|1097.7|123
1610690400000|2021-01-15 06:00:00|1104.6|1099.6|1104|1099|1104.8|1099.8|1103.7|1098.7|81
1610690700000|2021-01-15 06:05:00|1103.9|1098.9|1104|1099|1104.9|1099.9|1103.9|1098.9|35
1610691000000|2021-01-15 06:10:00|1104.1|1099.1|1103.1|1098.1|1105|1100|1103.1|1098.1|93
1610691300000|2021-01-15 06:15:00|1103|1098|1104.9|1099.9|1104.9|1099.9|1102.7|1097.7|103
1610691600000|2021-01-15 06:20:00|1105|1100|1104.8|1099.8|1105.6|1100.6|1102.7|1097.7|118
1610691900000|2021-01-15 06:25:00|1104.4|1099.4|1105.8|1100.8|1106.1|1101.1|1104.2|1099.2|118
1610692200000|2021-01-15 06:30:00|1105.7|1100.7|1106.4|1101.4|1107|1102|1105.1|1100.1|138
1610692500000|2021-01-15 06:35:00|1106.5|1101.5|1105.3|1100.3|1106.6|1101.6|1105|1100|84
1610692800000|2021-01-15 06:40:00|1105.4|1100.4|1104.9|1099.9|1105.6|1100.6|1103.6|1098.6|105
1610693100000|2021-01-15 06:45:00|1105.2|1100.2|1104.1|1099.1|1105.2|1100.2|1102.7|1097.7|87
1610693400000|2021-01-15 06:50:00|1104.2|1099.2|1104|1099|1104.4|1099.4|1103.3|1098.3|85
1610693700000|2021-01-15 06:55:00|1103.9|1098.9|1103.8|1098.8|1104.3|1099.3|1103.4|1098.4|59
1610694000000|2021-01-15 07:00:00|1103.7|1098.7|1104.7|1099.7|1104.9|1099.9|1102.8|1097.8|86
1610694300000|2021-01-15 07:05:00|1104.8|1099.8|1105.1|1100.1|1105.5|1100.5|1104.3|1099.3|54
1610694600000|2021-01-15 07:10:00|1105|1100|1103.6|1098.6|1105.1|1100.1|1103.5|1098.5|64
1610694900000|2021-01-15 07:15:00|1103.7|1098.7|1103.9|1098.9|1104.7|1099.7|1103.2|1098.2|80
1610695200000|2021-01-15 07:20:00|1103.8|1098.8|1104.9|1099.9|1104.9|1099.9|1103.5|1098.5|32
1610695500000|2021-01-15 07:25:00|1104.6|1099.6|1104.1|1099.1|1105.4|1100.4|1103.9|1098.9|58
1610695800000|2021-01-15 07:30:00|1104|1099|1104.5|1099.5|1104.5|1099.5|1103.9|1098.9|70
1610696100000|2021-01-15 07:35:00|1104.6|1099.6|1106.4|1101.4|1106.4|1101.4|1104.5|1099.5|66
1610696400000|2021-01-15 07:40:00|1106.5|1101.5|1104.9|1099.9|1106.6|1101.6|1104.8|1099.8|51
1610696700000|2021-01-15 07:45:00|1104.8|1099.8|1105.4|1100.4|1105.6|1100.6|1103.9|1098.9|60
1610697000000|2021-01-15 07:50:00|1105.6|1100.6|1103.5|1098.5|1105.8|1100.8|1102.9|1097.9|72
1610697300000|2021-01-15 07:55:00|1103.3|1098.3|1103.8|1098.8|1103.8|1098.8|1102.9|1097.9|29
1610697600000|2021-01-15 08:00:00|1103.7|1098.7|1102.8|1097.8|1104|1099|1102.6|1097.6|99
1610697900000|2021-01-15 08:05:00|1102.6|1097.6|1102.7|1097.7|1103.6|1098.6|1102.5|1097.5|78
1610698200000|2021-01-15 08:10:00|1102.8|1097.8|1100.5|1095.5|1102.8|1097.8|1100.5|1095.5|90
1610698500000|2021-01-15 08:15:00|1099.8|1094.8|1098.9|1093.9|1099.8|1094.8|1096.5|1091.5|146
1610698800000|2021-01-15 08:20:00|1099.1|1094.1|1101.3|1096.3|1102.5|1097.5|1098.4|1093.4|105
1610699100000|2021-01-15 08:25:00|1101.4|1096.4|1099.8|1094.8|1101.8|1096.8|1099.4|1094.4|61
1610699400000|2021-01-15 08:30:00|1099.7|1094.7|1101.1|1096.1|1101.2|1096.2|1097.9|1092.9|122
1610699700000|2021-01-15 08:35:00|1100.9|1095.9|1099.2|1094.2|1101.1|1096.1|1097.7|1092.7|76
1610700000000|2021-01-15 08:40:00|1099|1094|1100.9|1095.9|1101.1|1096.1|1098.6|1093.6|98
1610700300000|2021-01-15 08:45:00|1100.7|1095.7|1099.5|1094.5|1101.8|1096.8|1098.9|1093.9|71
1610700600000|2021-01-15 08:50:00|1099.6|1094.6|1098.9|1093.9|1099.9|1094.9|1098.8|1093.8|51
1610700900000|2021-01-15 08:55:00|1098.8|1093.8|1098.6|1093.6|1099.4|1094.4|1097.9|1092.9|96
1610701200000|2021-01-15 09:00:00|1098.2|1093.2|1100.3|1095.3|1100.3|1095.3|1097.2|1092.2|76
1610701500000|2021-01-15 09:05:00|1100.6|1095.6|1098.7|1093.7|1100.6|1095.6|1098.5|1093.5|48
1610701800000|2021-01-15 09:10:00|1098.6|1093.6|1097.9|1092.9|1099|1094|1097.4|1092.4|40
1610702100000|2021-01-15 09:15:00|1097.8|1092.8|1097.4|1092.4|1099.1|1094.1|1097.4|1092.4|71
1610702400000|2021-01-15 09:20:00|1097.2|1092.2|1097.4|1092.4|1098.1|1093.1|1096.8|1091.8|73
1610702700000|2021-01-15 09:25:00|1097.3|1092.3|1097|1092|1097.7|1092.7|1096.5|1091.5|46
1610703000000|2021-01-15 09:30:00|1097.1|1092.1|1100.2|1095.2|1100.2|1095.2|1096.8|1091.8|51
1610703300000|2021-01-15 09:35:00|1100.1|1095.1|1099.9|1094.9|1100.4|1095.4|1099.2|1094.2|50
1610703600000|2021-01-15 09:40:00|1099.7|1094.7|1097.9|1092.9|1100.4|1095.4|1097.4|1092.4|71
1610703900000|2021-01-15 09:45:00|1098.1|1093.1|1104.1|1099.1|1104.2|1099.2|1097.3|1092.3|81
1610704200000|2021-01-15 09:50:00|1104|1099|1106.7|1101.7|1107.1|1102.1|1103.5|1098.5|92
1610704500000|2021-01-15 09:55:00|1106.9|1101.9|1104.9|1099.9|1106.9|1101.9|1104.9|1099.9|57
1610704800000|2021-01-15 10:00:00|1104.8|1099.8|1104.8|1099.8|1106.6|1101.6|1104.5|1099.5|81
1610705100000|2021-01-15 10:05:00|1104.7|1099.7|1106.2|1101.2|1106.3|1101.3|1104.6|1099.6|129
1610705400000|2021-01-15 10:10:00|1106.3|1101.3|1105.5|1100.5|1107|1102|1105.3|1100.3|74
1610705700000|2021-01-15 10:15:00|1105.4|1100.4|1104.8|1099.8|1105.4|1100.4|1104.4|1099.4|56
1610706000000|2021-01-15 10:20:00|1104.9|1099.9|1102.8|1097.8|1105.1|1100.1|1101.7|1096.7|110
1610706300000|2021-01-15 10:25:00|1102.6|1097.6|1104.6|1099.6|1105.1|1100.1|1102.6|1097.6|90
1610706600000|2021-01-15 10:30:00|1104.8|1099.8|1106.9|1101.9|1106.9|1101.9|1104.6|1099.6|81
1610706900000|2021-01-15 10:35:00|1107|1102|1107|1102|1109.1|1104.1|1107|1102|94
1610707200000|2021-01-15 10:40:00|1107.1|1102.1|1106.8|1101.8|1108.2|1103.2|1106.8|1101.8|57
1610707500000|2021-01-15 10:45:00|1106.7|1101.7|1107.1|1102.1|1108.1|1103.1|1106.7|1101.7|76
1610707800000|2021-01-15 10:50:00|1107|1102|1105.5|1100.5|1107.1|1102.1|1105.5|1100.5|53
1610708100000|2021-01-15 10:55:00|1105.8|1100.8|1106.9|1101.9|1107.3|1102.3|1105.4|1100.4|44
1610708400000|2021-01-15 11:00:00|1107|1102|1105.1|1100.1|1107.3|1102.3|1105.1|1100.1|97
1610708700000|2021-01-15 11:05:00|1104.7|1099.7|1102.1|1097.1|1104.7|1099.7|1102|1097|73
1610709000000|2021-01-15 11:10:00|1102.6|1097.6|1101.2|1096.2|1102.7|1097.7|1100|1095|123
1610709300000|2021-01-15 11:15:00|1101.7|1096.7|1102.1|1097.1|1102.5|1097.5|1100.4|1095.4|96
1610709600000|2021-01-15 11:20:00|1101.8|1096.8|1101.7|1096.7|1102.3|1097.3|1101.4|1096.4|54
1610709900000|2021-01-15 11:25:00|1101.8|1096.8|1102.3|1097.3|1102.9|1097.9|1101.5|1096.5|64
1610710200000|2021-01-15 11:30:00|1102.2|1097.2|1102.8|1097.8|1102.9|1097.9|1101.5|1096.5|74
1610710500000|2021-01-15 11:35:00|1102.6|1097.6|1102.6|1097.6|1103.2|1098.2|1102.2|1097.2|57
1610710800000|2021-01-15 11:40:00|1102.5|1097.5|1102.6|1097.6|1103.2|1098.2|1102.4|1097.4|43
1610711100000|2021-01-15 11:45:00|1102.5|1097.5|1101.7|1096.7|1103|1098|1101.4|1096.4|66
1610711400000|2021-01-15 11:50:00|1101.6|1096.6|1101.7|1096.7|1101.9|1096.9|1100.8|1095.8|25
1610711700000|2021-01-15 11:55:00|1101.8|1096.8|1100.6|1095.6|1102.4|1097.4|1100.1|1095.1|79
1610712000000|2021-01-15 12:00:00|1100.5|1095.5|1098.7|1093.7|1101.7|1096.7|1098.7|1093.7|136
1610712300000|2021-01-15 12:05:00|1098.6|1093.6|1095.1|1090.1|1098.8|1093.8|1092.7|1087.7|139
1610712600000|2021-01-15 12:10:00|1095|1090|1093.4|1088.4|1095.1|1090.1|1090.8|1085.8|143
1610712900000|2021-01-15 12:15:00|1093.3|1088.3|1095.7|1090.7|1095.7|1090.7|1093.3|1088.3|100
1610713200000|2021-01-15 12:20:00|1095.6|1090.6|1097|1092|1097.1|1092.1|1094|1089|102
1610713500000|2021-01-15 12:25:00|1097.1|1092.1|1098.9|1093.9|1099.4|1094.4|1095.3|1090.3|102
1610713800000|2021-01-15 12:30:00|1099|1094|1097.1|1092.1|1099|1094|1095.8|1090.8|61
1610714100000|2021-01-15 12:35:00|1097.2|1092.2|1098.6|1093.6|1099.1|1094.1|1097.2|1092.2|58
1610714400000|2021-01-15 12:40:00|1098.7|1093.7|1098.3|1093.3|1100.3|1095.3|1098.3|1093.3|100
1610714700000|2021-01-15 12:45:00|1098.4|1093.4|1099.3|1094.3|1099.7|1094.7|1098.3|1093.3|91
1610715000000|2021-01-15 12:50:00|1099.1|1094.1|1099.7|1094.7|1099.9|1094.9|1098.1|1093.1|89
1610715300000|2021-01-15 12:55:00|1100|1095|1101.1|1096.1|1102.8|1097.8|1099.9|1094.9|106
1610715600000|2021-01-15 13:00:00|1101|1096|1102.2|1097.2|1102.2|1097.2|1098.7|1093.7|190
1610715900000|2021-01-15 13:05:00|1102.3|1097.3|1102.9|1097.9|1104|1099|1100.6|1095.6|88
1610716200000|2021-01-15 13:10:00|1103.3|1098.3|1103.3|1098.3|1104|1099|1103|1098|124
1610716500000|2021-01-15 13:15:00|1103.2|1098.2|1103.7|1098.7|1104.4|1099.4|1102|1097|81
1610716800000|2021-01-15 13:20:00|1103.8|1098.8|1103.1|1098.1|1104.2|1099.2|1102.3|1097.3|96
1610717100000|2021-01-15 13:25:00|1103.2|1098.2|1102.8|1097.8|1104.2|1099.2|1101.7|1096.7|72
1610717400000|2021-01-15 13:30:00|1102.9|1097.9|1102.4|1097.4|1103.2|1098.2|1101.2|1096.2|176
1610717700000|2021-01-15 13:35:00|1103|1098|1099.9|1094.9|1104.2|1099.2|1098.8|1093.8|175
1610718000000|2021-01-15 13:40:00|1099.4|1094.4|1093.8|1088.8|1099.4|1094.4|1093.3|1088.3|267
1610718300000|2021-01-15 13:45:00|1093.7|1088.7|1084.9|1079.9|1093.7|1088.7|1084.3|1079.3|407
1610718600000|2021-01-15 13:50:00|1084.8|1079.8|1081.9|1076.9|1087|1082|1081|1076|341
1610718900000|2021-01-15 13:55:00|1081.4|1076.4|1088.3|1083.3|1091.6|1086.6|1081.4|1076.4|227
1610719200000|2021-01-15 14:00:00|1088.2|1083.2|1089.8|1084.8|1090|1085|1086.8|1081.8|319
1610719500000|2021-01-15 14:05:00|1089.4|1084.4|1091.5|1086.5|1092.1|1087.1|1089.4|1084.4|243
1610719800000|2021-01-15 14:10:00|1091.2|1086.2|1090.8|1085.8|1092.5|1087.5|1089.6|1084.6|180
1610720100000|2021-01-15 14:15:00|1090.7|1085.7|1091.7|1086.7|1092.2|1087.2|1089.1|1084.1|181
1610720400000|2021-01-15 14:20:00|1091.8|1086.8|1094.6|1089.6|1097.2|1092.2|1091.8|1086.8|140
1610720700000|2021-01-15 14:25:00|1094.5|1089.5|1096.1|1091.1|1096.5|1091.5|1094.5|1089.5|135
1610721000000|2021-01-15 14:30:00|1096.2|1091.2|1097.7|1092.7|1100.7|1095.7|1096.1|1091.1|264
1610721300000|2021-01-15 14:35:00|1097.8|1092.8|1100.4|1095.4|1100.6|1095.6|1097.2|1092.2|294
1610721600000|2021-01-15 14:40:00|1100.3|1095.3|1100.3|1095.3|1100.6|1095.6|1097.7|1092.7|181
1610721900000|2021-01-15 14:45:00|1100.4|1095.4|1098.5|1093.5|1101.9|1096.9|1097.9|1092.9|256
1610722200000|2021-01-15 14:50:00|1098.6|1093.6|1093.7|1088.7|1098.8|1093.8|1092.3|1087.3|172
1610722500000|2021-01-15 14:55:00|1093.6|1088.6|1094.2|1089.2|1094.7|1089.7|1092.2|1087.2|220
1610722800000|2021-01-15 15:00:00|1094.3|1089.3|1090.3|1085.3|1095.4|1090.4|1089.7|1084.7|221
1610723100000|2021-01-15 15:05:00|1089.5|1084.5|1085.1|1080.1|1089.7|1084.7|1084.3|1079.3|326
1610723400000|2021-01-15 15:10:00|1085|1080|1089|1084|1089.3|1084.3|1083.4|1078.4|336
1610723700000|2021-01-15 15:15:00|1088.9|1083.9|1082.9|1077.9|1089.5|1084.5|1082.8|1077.8|260
1610724000000|2021-01-15 15:20:00|1083.1|1078.1|1076|1071|1084.2|1079.2|1074.5|1069.5|311
1610724300000|2021-01-15 15:25:00|1075.7|1070.7|1085.1|1080.1|1086.2|1081.2|1075.2|1070.2|301
1610724600000|2021-01-15 15:30:00|1085.5|1080.5|1085.7|1080.7|1086.8|1081.8|1081.3|1076.3|312
1610724900000|2021-01-15 15:35:00|1086|1081|1087.8|1082.8|1088.5|1083.5|1085.2|1080.2|266
1610725200000|2021-01-15 15:40:00|1088.4|1083.4|1088|1083|1091|1086|1087.5|1082.5|150
1610725500000|2021-01-15 15:45:00|1087.9|1082.9|1083.8|1078.8|1088|1083|1083.1|1078.1|186
1610725800000|2021-01-15 15:50:00|1083.6|1078.6|1081.6|1076.6|1084.1|1079.1|1079.1|1074.1|357
1610726100000|2021-01-15 15:55:00|1081.5|1076.5|1086|1081|1086.1|1081.1|1079.7|1074.7|296
1610726400000|2021-01-15 16:00:00|1086.3|1081.3|1080.7|1075.7|1086.3|1081.3|1080.7|1075.7|203
1610726700000|2021-01-15 16:05:00|1080.9|1075.9|1082.4|1077.4|1085|1080|1080.6|1075.6|166
1610727000000|2021-01-15 16:10:00|1082.6|1077.6|1081|1076|1082.8|1077.8|1078.7|1073.7|217
1610727300000|2021-01-15 16:15:00|1080.9|1075.9|1081.2|1076.2|1083.2|1078.2|1077.5|1072.5|196
1610727600000|2021-01-15 16:20:00|1081.3|1076.3|1082.2|1077.2|1083.9|1078.9|1081.1|1076.1|105
1610727900000|2021-01-15 16:25:00|1082.1|1077.1|1086.3|1081.3|1088.1|1083.1|1079.8|1074.8|214
1610728200000|2021-01-15 16:30:00|1086.1|1081.1|1087.6|1082.6|1088.2|1083.2|1085.5|1080.5|203
1610728500000|2021-01-15 16:35:00|1087.5|1082.5|1086.1|1081.1|1088.1|1083.1|1085.9|1080.9|105
1610728800000|2021-01-15 16:40:00|1086.3|1081.3|1087.6|1082.6|1088.4|1083.4|1086.3|1081.3|131
1610729100000|2021-01-15 16:45:00|1087.7|1082.7|1085|1080|1087.8|1082.8|1085|1080|121
1610729400000|2021-01-15 16:50:00|1085.1|1080.1|1084.7|1079.7|1085.2|1080.2|1083|1078|105
1610729700000|2021-01-15 16:55:00|1084.8|1079.8|1086.9|1081.9|1087.1|1082.1|1083.8|1078.8|106
1610730000000|2021-01-15 17:00:00|1086.8|1081.8|1085.7|1080.7|1086.8|1081.8|1082.4|1077.4|147
1610730300000|2021-01-15 17:05:00|1085.6|1080.6|1085.3|1080.3|1085.9|1080.9|1083.1|1078.1|113
1610730600000|2021-01-15 17:10:00|1085.2|1080.2|1084.5|1079.5|1085.3|1080.3|1080.6|1075.6|170
1610730900000|2021-01-15 17:15:00|1084.7|1079.7|1085.8|1080.8|1086.4|1081.4|1084.4|1079.4|100
1610731200000|2021-01-15 17:20:00|1086|1081|1088.1|1083.1|1088.3|1083.3|1084.6|1079.6|105
1610731500000|2021-01-15 17:25:00|1088|1083|1088.2|1083.2|1088.6|1083.6|1087.5|1082.5|109
1610731800000|2021-01-15 17:30:00|1088.3|1083.3|1087.6|1082.6|1088.6|1083.6|1087.5|1082.5|98
1610732100000|2021-01-15 17:35:00|1087.7|1082.7|1088.6|1083.6|1088.6|1083.6|1087.5|1082.5|82
1610732400000|2021-01-15 17:40:00|1088.5|1083.5|1088|1083|1088.8|1083.8|1087.7|1082.7|77
1610732700000|2021-01-15 17:45:00|1088.1|1083.1|1089.4|1084.4|1090.1|1085.1|1087.7|1082.7|71
1610733000000|2021-01-15 17:50:00|1089.3|1084.3|1090.4|1085.4|1090.8|1085.8|1089.1|1084.1|101
1610733300000|2021-01-15 17:55:00|1090.5|1085.5|1088.1|1083.1|1090.7|1085.7|1088.1|1083.1|86
1610733600000|2021-01-15 18:00:00|1088|1083|1088.5|1083.5|1088.6|1083.6|1085.5|1080.5|192
1610733900000|2021-01-15 18:05:00|1088.4|1083.4|1087.9|1082.9|1088.5|1083.5|1086.6|1081.6|100
1610734200000|2021-01-15 18:10:00|1087.5|1082.5|1087.9|1082.9|1089|1084|1086.8|1081.8|100
1610734500000|2021-01-15 18:15:00|1088.2|1083.2|1089.5|1084.5|1089.5|1084.5|1087.6|1082.6|37
1610734800000|2021-01-15 18:20:00|1089.6|1084.6|1088.5|1083.5|1090|1085|1087.6|1082.6|97
1610735100000|2021-01-15 18:25:00|1088.7|1083.7|1088.6|1083.6|1088.8|1083.8|1087.7|1082.7|98
1610735400000|2021-01-15 18:30:00|1088.9|1083.9|1086.6|1081.6|1089|1084|1085.9|1080.9|98
1610735700000|2021-01-15 18:35:00|1086.4|1081.4|1086.1|1081.1|1086.4|1081.4|1084.1|1079.1|67
1610736000000|2021-01-15 18:40:00|1085.9|1080.9|1084.6|1079.6|1086.4|1081.4|1084.6|1079.6|62
1610736300000|2021-01-15 18:45:00|1084.7|1079.7|1084|1079|1085|1080|1084|1079|73
1610736600000|2021-01-15 18:50:00|1083.6|1078.6|1084.2|1079.2|1085|1080|1083.5|1078.5|111
1610736900000|2021-01-15 18:55:00|1084.1|1079.1|1084.4|1079.4|1085.1|1080.1|1083.5|1078.5|73
1610737200000|2021-01-15 19:00:00|1084.5|1079.5|1084.3|1079.3|1086|1081|1084|1079|87
1610737500000|2021-01-15 19:05:00|1084.4|1079.4|1084.2|1079.2|1084.9|1079.9|1083.8|1078.8|48
1610737800000|2021-01-15 19:10:00|1084.3|1079.3|1082.6|1077.6|1084.3|1079.3|1082.5|1077.5|62
1610738100000|2021-01-15 19:15:00|1082.5|1077.5|1081.5|1076.5|1083|1078|1081.5|1076.5|30
1610738400000|2021-01-15 19:20:00|1081.6|1076.6|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|66
1610738700000|2021-01-15 19:25:00|1082|1077|1082.5|1077.5|1082.7|1077.7|1081.6|1076.6|60
1610739000000|2021-01-15 19:30:00|1082.6|1077.6|1083.1|1078.1|1083.5|1078.5|1082.5|1077.5|39
1610739300000|2021-01-15 19:35:00|1083.2|1078.2|1082.7|1077.7|1083.2|1078.2|1082.1|1077.1|39
1610739600000|2021-01-15 19:40:00|1082.6|1077.6|1083.3|1078.3|1083.5|1078.5|1081.7|1076.7|43
1610739900000|2021-01-15 19:45:00|1083.2|1078.2|1082.3|1077.3|1083.2|1078.2|1081.6|1076.6|43
1610740200000|2021-01-15 19:50:00|1082.2|1077.2|1082.6|1077.6|1082.8|1077.8|1081.9|1076.9|79
1610740500000|2021-01-15 19:55:00|1082.7|1077.7|1082|1077|1082.8|1077.8|1081.6|1076.6|52
1610740800000|2021-01-15 20:00:00|1082.1|1077.1|1082|1077|1082.7|1077.7|1081.8|1076.8|58
1610741100000|2021-01-15 20:05:00|1082.1|1077.1|1081.3|1076.3|1082.4|1077.4|1081.2|1076.2|36
1610741400000|2021-01-15 20:10:00|1081.4|1076.4|1081.4|1076.4|1082.2|1077.2|1081.2|1076.2|117
1610741700000|2021-01-15 20:15:00|1081.6|1076.6|1081.6|1076.6|1081.9|1076.9|1081.2|1076.2|81
1610742000000|2021-01-15 20:20:00|1081.4|1076.4|1081.3|1076.3|1081.6|1076.6|1080.9|1075.9|59
1610742300000|2021-01-15 20:25:00|1081.4|1076.4|1080.8|1075.8|1081.5|1076.5|1080.8|1075.8|50
1610742600000|2021-01-15 20:30:00|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1079.9|1074.9|58
1610742900000|2021-01-15 20:35:00|1080.6|1075.6|1081.6|1076.6|1081.6|1076.6|1080.4|1075.4|55
1610743200000|2021-01-15 20:40:00|1081.5|1076.5|1081.7|1076.7|1082.9|1077.9|1080.8|1075.8|58
1610743500000|2021-01-15 20:45:00|1081.6|1076.6|1080.4|1075.4|1081.8|1076.8|1080.2|1075.2|73
1610743800000|2021-01-15 20:50:00|1080.5|1075.5|1079|1074|1080.7|1075.7|1079|1074|92
1610744100000|2021-01-15 20:55:00|1078.8|1073.8|1078.3|1073.3|1079.8|1074.8|1078.2|1073.2|104
1610744400000|2021-01-15 21:00:00|1078.2|1073.2|1078|1073|1078.2|1073.2|1076.9|1071.9|47
1610744700000|2021-01-15 21:05:00|1077.9|1072.9|1078.1|1073.1|1078.4|1073.4|1077.4|1072.4|47
1610745000000|2021-01-15 21:10:00|1078.2|1073.2|1077.9|1072.9|1078.3|1073.3|1077.7|1072.7|25
1610745300000|2021-01-15 21:15:00|1077.8|1072.8|1076.9|1071.9|1077.8|1072.8|1076.9|1071.9|22
1610745600000|2021-01-15 21:20:00|1076.8|1071.8|1077.4|1072.4|1077.5|1072.5|1076.6|1071.6|27
1610745900000|2021-01-15 21:25:00|1077.5|1072.5|1077.9|1072.9|1077.9|1072.9|1077.4|1072.4|12
1610746200000|2021-01-15 21:30:00|1077.8|1072.8|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|14
1610746500000|2021-01-15 21:35:00|1076.8|1071.8|1077.4|1072.4|1077.6|1072.6|1076.8|1071.8|22
1610746800000|2021-01-15 21:40:00|1077.5|1072.5|1078.6|1073.6|1078.6|1073.6|1077.5|1072.5|13
1610747100000|2021-01-15 21:45:00|1078|1073|1078.1|1073.1|1078.5|1073.5|1077.5|1072.5|15
1610747400000|2021-01-15 21:50:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.2|1072.2|14
1610747700000|2021-01-15 21:55:00|1077.9|1072.9|1083.2|1066.4|1083.5|1073.3|1076.9|1066.4|32
1610924400000|2021-01-17 23:00:00|1087|1069|1082|1077|1088.8|1077|1081|1069|85
1610924700000|2021-01-17 23:05:00|1082.1|1077.1|1082.6|1077.6|1082.8|1077.8|1081|1076|138
1610925000000|2021-01-17 23:10:00|1082.7|1077.7|1085.5|1080.5|1085.5|1080.5|1082.6|1077.6|112
1610925300000|2021-01-17 23:15:00|1085.4|1080.4|1084.1|1079.1|1086.2|1081.2|1084.1|1079.1|81
1610925600000|2021-01-17 23:20:00|1084|1079|1084.6|1079.6|1085.1|1080.1|1083.8|1078.8|58
1610925900000|2021-01-17 23:25:00|1084.7|1079.7|1084.1|1079.1|1084.8|1079.8|1083.7|1078.7|50
1610926200000|2021-01-17 23:30:00|1085.1|1080.1|1081.1|1076.1|1085.1|1080.1|1080.4|1075.4|70
1610926500000|2021-01-17 23:35:00|1081.3|1076.3|1081.2|1076.2|1084.5|1077|1075.7|1065.3|249
1610926800000|2021-01-17 23:40:00|1081.3|1076.3|1077.8|1072.8|1081.5|1076.5|1077.8|1072.8|81
1610927100000|2021-01-17 23:45:00|1077.9|1072.9|1077.4|1072.4|1081.2|1076.2|1076.5|1071.5|148
1610927400000|2021-01-17 23:50:00|1077.5|1072.5|1074.6|1069.6|1078.3|1073.3|1074.4|1069.4|133
1610927700000|2021-01-17 23:55:00|1074.4|1069.4|1071.2|1066.2|1075.6|1070.6|1070.2|1065.2|114
1610928000000|2021-01-18 00:00:00|1071.3|1066.3|1072|1067|1074.9|1069.9|1071.2|1066.2|133
1610928300000|2021-01-18 00:05:00|1072.1|1067.1|1076.4|1071.4|1077.6|1072.6|1071.9|1066.9|84
1610928600000|2021-01-18 00:10:00|1076.5|1071.5|1076.3|1071.3|1077.5|1072.5|1074.8|1069.8|119
1610928900000|2021-01-18 00:15:00|1076.2|1071.2|1076.7|1071.7|1076.8|1071.8|1074.9|1069.9|107
1610929200000|2021-01-18 00:20:00|1076.8|1071.8|1080|1075|1080.3|1075.3|1076.7|1071.7|126
1610929500000|2021-01-18 00:25:00|1080.1|1075.1|1082.6|1077.6|1083.8|1078.8|1080|1075|172
1610929800000|2021-01-18 00:30:00|1082.5|1077.5|1082|1077|1084.3|1079.3|1081.9|1076.9|109
1610930100000|2021-01-18 00:35:00|1081.5|1076.5|1080.2|1075.2|1081.9|1076.9|1079.8|1074.8|109
1610930400000|2021-01-18 00:40:00|1080.3|1075.3|1083.4|1078.4|1083.4|1078.4|1079.7|1074.7|54
1610930700000|2021-01-18 00:45:00|1083.5|1078.5|1084.9|1079.9|1085.5|1080.5|1083.4|1078.4|68
1610931000000|2021-01-18 00:50:00|1085|1080|1081.3|1076.3|1085.1|1080.1|1080.4|1075.4|110
1610931300000|2021-01-18 00:55:00|1081.4|1076.4|1081.6|1076.6|1082.9|1077.9|1081.4|1076.4|95
1610931600000|2021-01-18 01:00:00|1081.8|1076.8|1081.6|1076.6|1082.6|1077.6|1079.1|1074.1|288
1610931900000|2021-01-18 01:05:00|1081.8|1076.8|1082.4|1077.4|1082.7|1077.7|1081.1|1076.1|103
1610932200000|2021-01-18 01:10:00|1082|1077|1080.4|1075.4|1082.4|1077.4|1080.4|1075.4|97
1610932500000|2021-01-18 01:15:00|1080.5|1075.5|1078.8|1073.8|1081.3|1076.3|1078.6|1073.6|184
1610932800000|2021-01-18 01:20:00|1078.9|1073.9|1081|1076|1081.6|1076.6|1078.7|1073.7|105
1610933100000|2021-01-18 01:25:00|1080.9|1075.9|1082.2|1077.2|1082.8|1077.8|1080.7|1075.7|93
1610933400000|2021-01-18 01:30:00|1082.3|1077.3|1078|1073|1085.2|1080.2|1074.3|1069.3|194
1610933700000|2021-01-18 01:35:00|1078.2|1073.2|1078.8|1073.8|1081.6|1076.6|1078.2|1073.2|86
1610934000000|2021-01-18 01:40:00|1079|1074|1081.2|1076.2|1081.6|1076.6|1079|1074|109
1610934300000|2021-01-18 01:45:00|1081.4|1076.4|1079.6|1074.6|1083|1078|1079.4|1074.4|158
1610934600000|2021-01-18 01:50:00|1079.5|1074.5|1087.6|1082.6|1088.9|1083.9|1079.3|1074.3|109
1610934900000|2021-01-18 01:55:00|1088.4|1083.4|1088.6|1083.6|1089.9|1084.9|1087.9|1082.9|78
1610935200000|2021-01-18 02:00:00|1088.5|1083.5|1089.2|1084.2|1089.6|1084.6|1088.5|1083.5|92
1610935500000|2021-01-18 02:05:00|1089.4|1084.4|1087.3|1082.3|1089.5|1084.5|1087.3|1082.3|133
1610935800000|2021-01-18 02:10:00|1087.2|1082.2|1087.5|1082.5|1087.7|1082.7|1085.6|1080.6|70
1610936100000|2021-01-18 02:15:00|1086.6|1081.6|1087.6|1082.6|1087.8|1082.8|1086.5|1081.5|83
1610936400000|2021-01-18 02:20:00|1087.8|1082.8|1086.6|1081.6|1087.8|1082.8|1086.6|1081.6|36
1610936700000|2021-01-18 02:25:00|1086.9|1081.9|1087.4|1082.4|1088.2|1083.2|1086.8|1081.8|56
1610937000000|2021-01-18 02:30:00|1087.5|1082.5|1087.9|1082.9|1088.2|1083.2|1087.2|1082.2|124
1610937300000|2021-01-18 02:35:00|1088|1083|1089.4|1084.4|1089.5|1084.5|1087.8|1082.8|72
1610937600000|2021-01-18 02:40:00|1089.5|1084.5|1089.1|1084.1|1089.7|1084.7|1088.8|1083.8|95
1610937900000|2021-01-18 02:45:00|1089|1084|1089.6|1084.6|1089.6|1084.6|1088.6|1083.6|74
1610938200000|2021-01-18 02:50:00|1089.4|1084.4|1090.5|1085.5|1091.4|1086.4|1089.1|1084.1|99
1610938500000|2021-01-18 02:55:00|1090.6|1085.6|1089.7|1084.7|1090.9|1085.9|1089.7|1084.7|20
1610938800000|2021-01-18 03:00:00|1089.8|1084.8|1089.2|1084.2|1090.1|1085.1|1088.9|1083.9|34
1610939100000|2021-01-18 03:05:00|1089|1084|1088.9|1083.9|1089.8|1084.8|1088.7|1083.7|37
1610939400000|2021-01-18 03:10:00|1089|1084|1089.2|1084.2|1089.2|1084.2|1088.7|1083.7|21
1610939700000|2021-01-18 03:15:00|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1089|1084|18
1610940000000|2021-01-18 03:20:00|1089.2|1084.2|1088.7|1083.7|1089.2|1084.2|1088.6|1083.6|38
1610940300000|2021-01-18 03:25:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.7|1083.7|22
1610940600000|2021-01-18 03:30:00|1088.4|1083.4|1089.3|1084.3|1089.4|1084.4|1088.2|1083.2|35
1610940900000|2021-01-18 03:35:00|1089.4|1084.4|1088.5|1083.5|1089.6|1084.6|1087.2|1082.2|44
1610941200000|2021-01-18 03:40:00|1088.4|1083.4|1088.7|1083.7|1088.8|1083.8|1087.6|1082.6|32
1610941500000|2021-01-18 03:45:00|1088.6|1083.6|1086.7|1081.7|1088.7|1083.7|1086.6|1081.6|51
1610941800000|2021-01-18 03:50:00|1086.6|1081.6|1086|1081|1086.8|1081.8|1086|1081|22
1610942100000|2021-01-18 03:55:00|1086.5|1081.5|1086.4|1081.4|1086.7|1081.7|1085.9|1080.9|42
1610942400000|2021-01-18 04:00:00|1086.3|1081.3|1085.6|1080.6|1086.4|1081.4|1085.4|1080.4|19
1610942700000|2021-01-18 04:05:00|1085.5|1080.5|1086|1081|1086.4|1081.4|1085.1|1080.1|48
1610943000000|2021-01-18 04:10:00|1086.4|1081.4|1086.1|1081.1|1086.6|1081.6|1085.9|1080.9|45
1610943300000|2021-01-18 04:15:00|1086|1081|1086|1081|1086.3|1081.3|1086|1081|21
1610943600000|2021-01-18 04:20:00|1086.1|1081.1|1085.6|1080.6|1086.9|1081.9|1085.3|1080.3|46
1610943900000|2021-01-18 04:25:00|1085.7|1080.7|1086.3|1081.3|1086.3|1081.3|1085.2|1080.2|48
1610944200000|2021-01-18 04:30:00|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.2|1081.2|10
1610944500000|2021-01-18 04:35:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1610945100000|2021-01-18 04:45:00|1086.3|1081.3|1086.5|1081.5|1086.6|1081.6|1085.9|1080.9|26
1610945400000|2021-01-18 04:50:00|1086.7|1081.7|1086.5|1081.5|1086.9|1081.9|1086.4|1081.4|22
1610945700000|2021-01-18 04:55:00|1086.7|1081.7|1088.5|1083.5|1088.5|1083.5|1086.6|1081.6|31
1610946000000|2021-01-18 05:00:00|1088.6|1083.6|1087.6|1082.6|1088.8|1083.8|1087.6|1082.6|35
1610946300000|2021-01-18 05:05:00|1087.5|1082.5|1086.8|1081.8|1087.5|1082.5|1086.3|1081.3|31
1610946600000|2021-01-18 05:10:00|1087|1082|1086.8|1081.8|1087.2|1082.2|1086.7|1081.7|32
1610946900000|2021-01-18 05:15:00|1087.7|1082.7|1087.8|1082.8|1088.1|1083.1|1087.4|1082.4|34
1610947200000|2021-01-18 05:20:00|1087.7|1082.7|1086.4|1081.4|1087.7|1082.7|1086|1081|59
1610947500000|2021-01-18 05:25:00|1086.3|1081.3|1087.2|1082.2|1088|1083|1086|1081|64
1610947800000|2021-01-18 05:30:00|1087.3|1082.3|1089.7|1084.7|1089.9|1084.9|1087.3|1082.3|154
1610948100000|2021-01-18 05:35:00|1089.8|1084.8|1092.1|1087.1|1092.2|1087.2|1089.4|1084.4|200
1610948400000|2021-01-18 05:40:00|1092|1087|1091.5|1086.5|1092|1087|1091.1|1086.1|115
1610948700000|2021-01-18 05:45:00|1091.6|1086.6|1091.7|1086.7|1092.1|1087.1|1091.3|1086.3|58
1610949000000|2021-01-18 05:50:00|1091.8|1086.8|1092.1|1087.1|1092.2|1087.2|1091.4|1086.4|60
1610949300000|2021-01-18 05:55:00|1092.3|1087.3|1092.2|1087.2|1093.2|1088.2|1090.7|1085.7|129
1610949600000|2021-01-18 06:00:00|1092.1|1087.1|1090.5|1085.5|1092.7|1087.7|1090.5|1085.5|156
1610949900000|2021-01-18 06:05:00|1090.7|1085.7|1089.8|1084.8|1091.5|1086.5|1089.5|1084.5|102
1610950200000|2021-01-18 06:10:00|1089.7|1084.7|1090|1085|1091.3|1086.3|1089.5|1084.5|44
1610950500000|2021-01-18 06:15:00|1090.1|1085.1|1091.8|1086.8|1091.8|1086.8|1089.3|1084.3|59
1610950800000|2021-01-18 06:20:00|1091.5|1086.5|1088.6|1083.6|1091.7|1086.7|1088.5|1083.5|50
1610951100000|2021-01-18 06:25:00|1088.7|1083.7|1090|1085|1090.3|1085.3|1088.6|1083.6|76
1610951400000|2021-01-18 06:30:00|1089.9|1084.9|1090.4|1085.4|1090.9|1085.9|1089.9|1084.9|139
1610951700000|2021-01-18 06:35:00|1090.3|1085.3|1090.2|1085.2|1090.5|1085.5|1090.1|1085.1|18
1610952000000|2021-01-18 06:40:00|1090.3|1085.3|1090|1085|1090.6|1085.6|1089.9|1084.9|24
1610952300000|2021-01-18 06:45:00|1090.1|1085.1|1091.3|1086.3|1091.4|1086.4|1090|1085|51
1610952600000|2021-01-18 06:50:00|1091.2|1086.2|1090.5|1085.5|1091.9|1086.9|1090|1085|65
1610952900000|2021-01-18 06:55:00|1089.9|1084.9|1089|1084|1090|1085|1088.7|1083.7|55
1610953200000|2021-01-18 07:00:00|1088.7|1083.7|1088.6|1083.6|1089.6|1084.6|1088.2|1083.2|83
1610953500000|2021-01-18 07:05:00|1088.5|1083.5|1088.5|1083.5|1088.8|1083.8|1088|1083|43
1610953800000|2021-01-18 07:10:00|1088.6|1083.6|1088|1083|1088.7|1083.7|1087.5|1082.5|45
1610954100000|2021-01-18 07:15:00|1088.2|1083.2|1088.7|1083.7|1088.7|1083.7|1088.1|1083.1|21
1610954400000|2021-01-18 07:20:00|1088.6|1083.6|1088.3|1083.3|1089|1084|1088.3|1083.3|57
1610954700000|2021-01-18 07:25:00|1088.4|1083.4|1087.3|1082.3|1088.4|1083.4|1087.3|1082.3|47
1610955000000|2021-01-18 07:30:00|1086.9|1081.9|1085.8|1080.8|1087.3|1082.3|1085.8|1080.8|55
1610955300000|2021-01-18 07:35:00|1085.9|1080.9|1085.5|1080.5|1086.9|1081.9|1085.5|1080.5|38
1610955600000|2021-01-18 07:40:00|1085.2|1080.2|1082.3|1077.3|1085.3|1080.3|1082.2|1077.2|48
1610955900000|2021-01-18 07:45:00|1082.2|1077.2|1084.6|1079.6|1084.6|1079.6|1080.9|1075.9|75
1610956200000|2021-01-18 07:50:00|1084.5|1079.5|1083|1078|1084.6|1079.6|1083|1078|47
1610956500000|2021-01-18 07:55:00|1083.1|1078.1|1083|1078|1084|1079|1082.9|1077.9|50
1610956800000|2021-01-18 08:00:00|1083.1|1078.1|1085.7|1080.7|1086.4|1081.4|1082.1|1077.1|137
1610957100000|2021-01-18 08:05:00|1085.8|1080.8|1083.8|1078.8|1085.8|1080.8|1083|1078|63
1610957400000|2021-01-18 08:10:00|1083.7|1078.7|1083.4|1078.4|1084.1|1079.1|1083.3|1078.3|110
1610957700000|2021-01-18 08:15:00|1083.6|1078.6|1083.1|1078.1|1083.8|1078.8|1082.8|1077.8|102
1610958000000|2021-01-18 08:20:00|1083.2|1078.2|1083|1078|1084.6|1079.6|1082.9|1077.9|71
1610958300000|2021-01-18 08:25:00|1082.9|1077.9|1081.9|1076.9|1083.2|1078.2|1081.4|1076.4|106
1610958600000|2021-01-18 08:30:00|1082|1077|1081.3|1076.3|1082.2|1077.2|1080.7|1075.7|64
1610958900000|2021-01-18 08:35:00|1081.2|1076.2|1080.4|1075.4|1081.3|1076.3|1080.2|1075.2|45
1610959200000|2021-01-18 08:40:00|1080.3|1075.3|1080.7|1075.7|1081.1|1076.1|1080.3|1075.3|52
1610959500000|2021-01-18 08:45:00|1080.8|1075.8|1083|1078|1083.5|1078.5|1080.6|1075.6|85
1610959800000|2021-01-18 08:50:00|1082.9|1077.9|1082.8|1077.8|1083.8|1078.8|1082.6|1077.6|80
1610960100000|2021-01-18 08:55:00|1082.7|1077.7|1083|1078|1083.7|1078.7|1082.3|1077.3|66
1610960400000|2021-01-18 09:00:00|1083.1|1078.1|1082.1|1077.1|1083.4|1078.4|1081.7|1076.7|97
1610960700000|2021-01-18 09:05:00|1082.3|1077.3|1083.1|1078.1|1083.4|1078.4|1082.2|1077.2|62
1610961000000|2021-01-18 09:10:00|1083|1078|1083|1078|1083.3|1078.3|1082.6|1077.6|57
1610961300000|2021-01-18 09:15:00|1082.9|1077.9|1084.1|1079.1|1084.6|1079.6|1082.4|1077.4|78
1610961600000|2021-01-18 09:20:00|1084.2|1079.2|1083.8|1078.8|1084.4|1079.4|1083.4|1078.4|79
1610961900000|2021-01-18 09:25:00|1083.7|1078.7|1085.5|1080.5|1085.5|1080.5|1083.7|1078.7|32
1610962200000|2021-01-18 09:30:00|1085.4|1080.4|1084.2|1079.2|1085.5|1080.5|1084.1|1079.1|68
1610962500000|2021-01-18 09:35:00|1084.1|1079.1|1083.8|1078.8|1085.1|1080.1|1083.5|1078.5|82
1610962800000|2021-01-18 09:40:00|1084.3|1079.3|1082.9|1077.9|1084.3|1079.3|1081.8|1076.8|63
1610963100000|2021-01-18 09:45:00|1083|1078|1081|1076|1083|1078|1080.3|1075.3|81
1610963400000|2021-01-18 09:50:00|1081.1|1076.1|1080.4|1075.4|1081.1|1076.1|1080.2|1075.2|75
1610963700000|2021-01-18 09:55:00|1080.3|1075.3|1080.9|1075.9|1081.4|1076.4|1080.2|1075.2|18
1610964000000|2021-01-18 10:00:00|1080.8|1075.8|1081.6|1076.6|1081.9|1076.9|1080.7|1075.7|70
1610964300000|2021-01-18 10:05:00|1081.5|1076.5|1080.6|1075.6|1081.5|1076.5|1080.1|1075.1|69
1610964600000|2021-01-18 10:10:00|1081|1076|1081.6|1076.6|1081.6|1076.6|1080.4|1075.4|64
1610964900000|2021-01-18 10:15:00|1081.4|1076.4|1084.1|1079.1|1084.3|1079.3|1081.1|1076.1|59
1610965200000|2021-01-18 10:20:00|1084.2|1079.2|1083.9|1078.9|1084.5|1079.5|1083.7|1078.7|31
1610965500000|2021-01-18 10:25:00|1084|1079|1083.5|1078.5|1085.8|1080.8|1083.1|1078.1|44
1610965800000|2021-01-18 10:30:00|1083.3|1078.3|1083.2|1078.2|1083.7|1078.7|1082.5|1077.5|60
1610966100000|2021-01-18 10:35:00|1083.3|1078.3|1082.3|1077.3|1083.5|1078.5|1082.2|1077.2|54
1610966400000|2021-01-18 10:40:00|1082.2|1077.2|1084|1079|1084|1079|1082|1077|29
1610966700000|2021-01-18 10:45:00|1084.2|1079.2|1083.6|1078.6|1084.2|1079.2|1083.3|1078.3|31
1610967000000|2021-01-18 10:50:00|1083.5|1078.5|1083.4|1078.4|1083.6|1078.6|1082.7|1077.7|27
1610967300000|2021-01-18 10:55:00|1083.3|1078.3|1083|1078|1083.4|1078.4|1082.1|1077.1|48
1610967600000|2021-01-18 11:00:00|1082.9|1077.9|1083|1078|1083|1078|1081.7|1076.7|30
1610967900000|2021-01-18 11:05:00|1082.9|1077.9|1083.4|1078.4|1083.6|1078.6|1082.2|1077.2|67
1610968200000|2021-01-18 11:10:00|1083.3|1078.3|1085.8|1080.8|1086.1|1081.1|1083.1|1078.1|116
1610968500000|2021-01-18 11:15:00|1085.9|1080.9|1085.3|1080.3|1086.3|1081.3|1084.6|1079.6|81
1610968800000|2021-01-18 11:20:00|1085.2|1080.2|1084.2|1079.2|1085.3|1080.3|1083.7|1078.7|34
1610969100000|2021-01-18 11:25:00|1084.1|1079.1|1082.9|1077.9|1084.5|1079.5|1082.7|1077.7|88
1610969400000|2021-01-18 11:30:00|1083|1078|1081.9|1076.9|1083.5|1078.5|1081.8|1076.8|85
1610969700000|2021-01-18 11:35:00|1082.2|1077.2|1083.5|1078.5|1083.6|1078.6|1082.2|1077.2|68
1610970000000|2021-01-18 11:40:00|1083.4|1078.4|1083.3|1078.3|1083.7|1078.7|1082.5|1077.5|62
1610970300000|2021-01-18 11:45:00|1083.2|1078.2|1082.7|1077.7|1083.4|1078.4|1082|1077|41
1610970600000|2021-01-18 11:50:00|1082.6|1077.6|1082.7|1077.7|1082.9|1077.9|1082.2|1077.2|22
1610970900000|2021-01-18 11:55:00|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.1|1077.1|22
1610971200000|2021-01-18 12:00:00|1082.7|1077.7|1081.7|1076.7|1083.7|1078.7|1081|1076|112
1610971500000|2021-01-18 12:05:00|1081.8|1076.8|1080.8|1075.8|1082|1077|1080.7|1075.7|62
1610971800000|2021-01-18 12:10:00|1080.9|1075.9|1080.5|1075.5|1081.6|1076.6|1080.1|1075.1|51
1610972100000|2021-01-18 12:15:00|1080.4|1075.4|1078.5|1073.5|1080.4|1075.4|1078.5|1073.5|61
1610972400000|2021-01-18 12:20:00|1078.6|1073.6|1078|1073|1078.7|1073.7|1076.9|1071.9|66
1610972700000|2021-01-18 12:25:00|1077.9|1072.9|1077.7|1072.7|1078.3|1073.3|1076.6|1071.6|109
1610973000000|2021-01-18 12:30:00|1077.8|1072.8|1077.3|1072.3|1078.9|1073.9|1077.3|1072.3|42
1610973300000|2021-01-18 12:35:00|1077.4|1072.4|1079.2|1074.2|1080|1075|1077.4|1072.4|53
1610973600000|2021-01-18 12:40:00|1079.3|1074.3|1079.1|1074.1|1079.9|1074.9|1079.1|1074.1|40
1610973900000|2021-01-18 12:45:00|1079|1074|1080.2|1075.2|1080.4|1075.4|1078.9|1073.9|53
1610974200000|2021-01-18 12:50:00|1080.3|1075.3|1080.8|1075.8|1080.8|1075.8|1079.8|1074.8|63
1610974500000|2021-01-18 12:55:00|1080.7|1075.7|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|43
1610974800000|2021-01-18 13:00:00|1080.5|1075.5|1080.6|1075.6|1081.2|1076.2|1080|1075|93
1610975100000|2021-01-18 13:05:00|1080.8|1075.8|1080|1075|1080.8|1075.8|1079.7|1074.7|55
1610975400000|2021-01-18 13:10:00|1079.9|1074.9|1079.9|1074.9|1080|1075|1078.9|1073.9|67
1610975700000|2021-01-18 13:15:00|1079.8|1074.8|1080|1075|1080.7|1075.7|1079.2|1074.2|111
1610976000000|2021-01-18 13:20:00|1080.5|1075.5|1079.5|1074.5|1080.7|1075.7|1079|1074|89
1610976300000|2021-01-18 13:25:00|1079.4|1074.4|1079.2|1074.2|1080.6|1075.6|1079.2|1074.2|94
1610976600000|2021-01-18 13:30:00|1079.3|1074.3|1080.6|1075.6|1080.6|1075.6|1079.3|1074.3|26
1610976900000|2021-01-18 13:35:00|1080.7|1075.7|1079.6|1074.6|1081.4|1076.4|1079.6|1074.6|98
1610977200000|2021-01-18 13:40:00|1079.5|1074.5|1078.5|1073.5|1079.6|1074.6|1077.8|1072.8|109
1610977500000|2021-01-18 13:45:00|1078.6|1073.6|1079.8|1074.8|1080|1075|1077.9|1072.9|105
1610977800000|2021-01-18 13:50:00|1079.9|1074.9|1080.6|1075.6|1080.6|1075.6|1079.5|1074.5|63
1610978100000|2021-01-18 13:55:00|1080.7|1075.7|1080.6|1075.6|1081|1076|1080.5|1075.5|56
1610978400000|2021-01-18 14:00:00|1080.7|1075.7|1080.2|1075.2|1080.7|1075.7|1078.5|1073.5|93
1610978700000|2021-01-18 14:05:00|1080.1|1075.1|1080|1075|1080.8|1075.8|1079.4|1074.4|72
1610979000000|2021-01-18 14:10:00|1079.9|1074.9|1079.8|1074.8|1080.5|1075.5|1078.6|1073.6|123
1610979300000|2021-01-18 14:15:00|1079.4|1074.4|1078.6|1073.6|1079.8|1074.8|1078.1|1073.1|117
1610979600000|2021-01-18 14:20:00|1078.4|1073.4|1078.3|1073.3|1078.9|1073.9|1077.5|1072.5|61
1610979900000|2021-01-18 14:25:00|1078.4|1073.4|1077.8|1072.8|1078.4|1073.4|1077.6|1072.6|75
1610980200000|2021-01-18 14:30:00|1077.9|1072.9|1077.7|1072.7|1078|1073|1076.8|1071.8|119
1610980500000|2021-01-18 14:35:00|1077.9|1072.9|1081.1|1072.4|1081.2|1073.6|1077.9|1071.9|100
1610980800000|2021-01-18 14:40:00|1081.2|1072.5|1080.3|1071.3|1082.4|1073.6|1080.3|1071.3|100
1610981100000|2021-01-18 14:45:00|1080.5|1071.4|1082.3|1073.2|1082.4|1073.3|1080.4|1071.3|105
1610981400000|2021-01-18 14:50:00|1082.4|1073.3|1083.4|1074.3|1083.5|1074.4|1082.3|1073.2|178
1610981700000|2021-01-18 14:55:00|1083.5|1074.4|1084.2|1075.1|1085.4|1076.4|1083.5|1074.3|99
1610982000000|2021-01-18 15:00:00|1084.3|1075.2|1085|1076|1085.2|1076.1|1083.2|1074.1|108
1610982300000|2021-01-18 15:05:00|1085.1|1076.2|1086.9|1076.1|1087.1|1077.1|1085.1|1075.4|94
1610982600000|2021-01-18 15:10:00|1087.1|1076.3|1087.8|1076.9|1088.4|1077.5|1086.4|1075.5|102
1610982900000|2021-01-18 15:15:00|1087.9|1077|1086.7|1075.7|1088.1|1077.2|1086.7|1075.7|55
1610983200000|2021-01-18 15:20:00|1086.8|1075.8|1086.9|1076|1087|1076.1|1086.3|1075.4|80
1610983500000|2021-01-18 15:25:00|1086.7|1075.7|1086.1|1075.2|1087.3|1076.4|1085.9|1075.1|95
1610983800000|2021-01-18 15:30:00|1086.2|1075.3|1087.1|1076.1|1087.3|1076.3|1086.1|1075.2|78
1610984100000|2021-01-18 15:35:00|1087.2|1076.2|1086.8|1075.9|1087.4|1076.4|1086.3|1075.4|98
1610984400000|2021-01-18 15:40:00|1086.9|1075.8|1087.2|1076.2|1087.7|1076.6|1086.5|1075.4|86
1610984700000|2021-01-18 15:45:00|1087.3|1076.3|1086.6|1075.6|1087.3|1076.3|1086.1|1075.2|73
1610985000000|2021-01-18 15:50:00|1086.3|1075.3|1087|1076.1|1087.1|1076.1|1086.2|1075.2|77
1610985300000|2021-01-18 15:55:00|1086.9|1076|1087.4|1076.5|1087.4|1076.5|1086.7|1075.7|109
1610985600000|2021-01-18 16:00:00|1087.6|1076.4|1088|1077|1088.3|1077.2|1087.6|1076.4|62
1610985900000|2021-01-18 16:05:00|1088.2|1077.1|1088|1076.9|1088.5|1077.5|1087.2|1076.1|86
1610986200000|2021-01-18 16:10:00|1088.1|1077.1|1087.4|1076.5|1088.5|1077.4|1087.4|1076.5|52
1610986500000|2021-01-18 16:15:00|1087.5|1076.6|1087.8|1076.8|1088|1077|1087.4|1076.5|105
1610986800000|2021-01-18 16:20:00|1088|1077.1|1089.5|1078.5|1090|1079|1087.9|1077|115
1610987100000|2021-01-18 16:25:00|1089.4|1078.4|1089.3|1078.4|1090.1|1079.3|1089|1078.2|82
1610987400000|2021-01-18 16:30:00|1089.4|1078.3|1088.3|1077.4|1089.5|1078.5|1088.2|1077.2|67
1610987700000|2021-01-18 16:35:00|1088.4|1077.5|1088.2|1077.2|1088.6|1077.7|1087.6|1076.6|77
1610988000000|2021-01-18 16:40:00|1088.1|1077.1|1088|1077.1|1088.3|1077.2|1087.9|1076.9|56
1610988300000|2021-01-18 16:45:00|1088.1|1077.3|1087.9|1077|1088.4|1077.5|1087.9|1077|44
1610988600000|2021-01-18 16:50:00|1087.7|1076.8|1087.9|1077|1088.1|1077.1|1087.2|1076.3|58
1610988900000|2021-01-18 16:55:00|1087.8|1076.9|1088.7|1077.7|1088.7|1077.7|1087.8|1076.9|30
1610989200000|2021-01-18 17:00:00|1089|1078|1088.1|1077.1|1089.3|1078.3|1087.9|1076.9|60
1610989500000|2021-01-18 17:05:00|1088.4|1077.2|1088.4|1077.3|1088.6|1077.6|1087.4|1076.4|55
1610989800000|2021-01-18 17:10:00|1088.3|1077.2|1088.1|1077.2|1088.7|1077.8|1087.9|1076.9|63
1610990100000|2021-01-18 17:15:00|1088.2|1077.3|1088|1077.1|1088.2|1077.3|1087.8|1076.9|7
1611010800000|2021-01-18 23:00:00|1095.2|1077.2|1096.3|1091.3|1101.5|1091.5|1094.5|1076.5|71
1611011100000|2021-01-18 23:05:00|1096.4|1091.4|1096.2|1091.2|1098.1|1093.1|1096.1|1091.1|45
1611011400000|2021-01-18 23:10:00|1096.1|1091.1|1097.8|1092.8|1098.1|1093.1|1096.1|1091.1|36
1611011700000|2021-01-18 23:15:00|1097.7|1092.7|1097|1092|1098|1093|1096.9|1091.9|44
1611012000000|2021-01-18 23:20:00|1096.6|1091.6|1097.3|1092.3|1097.4|1092.4|1096.6|1091.6|17
1611012300000|2021-01-18 23:25:00|1096.9|1091.9|1096.4|1091.4|1097.1|1092.1|1096.1|1091.1|15
1611012600000|2021-01-18 23:30:00|1096.5|1091.5|1095.5|1090.5|1096.9|1091.9|1095.5|1090.5|17
1611012900000|2021-01-18 23:35:00|1095.4|1090.4|1095.1|1090.1|1095.4|1090.4|1094.2|1089.2|36
1611013200000|2021-01-18 23:40:00|1094.8|1089.8|1098.4|1093.4|1098.5|1093.5|1094.8|1089.8|44
1611013500000|2021-01-18 23:45:00|1098.5|1093.5|1097.6|1092.6|1098.7|1093.7|1096.4|1091.4|29
1611013800000|2021-01-18 23:50:00|1097.3|1092.3|1096.2|1091.2|1097.3|1092.3|1095.9|1090.9|22
1611014100000|2021-01-18 23:55:00|1096.3|1091.3|1097.1|1092.1|1097.4|1092.4|1096.3|1091.3|36
1611014400000|2021-01-19 00:00:00|1097.2|1092.2|1097.5|1092.5|1097.5|1092.5|1097.1|1092.1|14
1611014700000|2021-01-19 00:05:00|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1096.6|1091.6|56
1611015000000|2021-01-19 00:10:00|1097.5|1092.5|1097.4|1092.4|1098.2|1093.2|1097.1|1092.1|52
1611015300000|2021-01-19 00:15:00|1097.3|1092.3|1097.7|1092.7|1098|1093|1097.3|1092.3|38
1611015600000|2021-01-19 00:20:00|1097.6|1092.6|1097|1092|1098.2|1093.2|1097|1092|50
1611015900000|2021-01-19 00:25:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.6|1091.6|62
1611016200000|2021-01-19 00:30:00|1097.2|1092.2|1096.9|1091.9|1097.5|1092.5|1096.8|1091.8|26
1611016500000|2021-01-19 00:35:00|1097|1092|1098.5|1093.5|1098.6|1093.6|1096.9|1091.9|49
1611016800000|2021-01-19 00:40:00|1098.6|1093.6|1100.8|1095.8|1101.2|1096.2|1098.4|1093.4|70
1611017100000|2021-01-19 00:45:00|1100.9|1095.9|1101.1|1096.1|1101.3|1096.3|1099.5|1094.5|86
1611017400000|2021-01-19 00:50:00|1101|1096|1101.8|1096.8|1101.9|1096.9|1100.5|1095.5|98
1611017700000|2021-01-19 00:55:00|1101.4|1096.4|1102.1|1097.1|1102.7|1097.7|1101.3|1096.3|92
1611018000000|2021-01-19 01:00:00|1102.2|1097.2|1103.2|1098.2|1103.7|1098.7|1102.2|1097.2|139
1611018300000|2021-01-19 01:05:00|1103.3|1098.3|1102.9|1097.9|1103.8|1098.8|1102.7|1097.7|93
1611018600000|2021-01-19 01:10:00|1103|1098|1102.4|1097.4|1103.4|1098.4|1101.3|1096.3|98
1611018900000|2021-01-19 01:15:00|1102.6|1097.6|1103.9|1098.9|1104.5|1099.5|1102.3|1097.3|146
1611019200000|2021-01-19 01:20:00|1104.4|1099.4|1104.1|1099.1|1104.6|1099.6|1103.8|1098.8|141
1611019500000|2021-01-19 01:25:00|1104.2|1099.2|1104.1|1099.1|1104.9|1099.9|1103.2|1098.2|101
1611019800000|2021-01-19 01:30:00|1104|1099|1105|1100|1105.3|1100.3|1103.9|1098.9|130
1611020100000|2021-01-19 01:35:00|1105.1|1100.1|1104.9|1099.9|1105.2|1100.2|1103.9|1098.9|93
1611020400000|2021-01-19 01:40:00|1104.7|1099.7|1104.4|1099.4|1104.8|1099.8|1103.9|1098.9|33
1611020700000|2021-01-19 01:45:00|1104.5|1099.5|1103.2|1098.2|1104.9|1099.9|1103.1|1098.1|90
1611021000000|2021-01-19 01:50:00|1103.3|1098.3|1102.8|1097.8|1103.3|1098.3|1101.5|1096.5|63
1611021300000|2021-01-19 01:55:00|1103.1|1098.1|1102.2|1097.2|1103.5|1098.5|1102.1|1097.1|76
1611021600000|2021-01-19 02:00:00|1101.7|1096.7|1102.5|1097.5|1102.6|1097.6|1101.2|1096.2|52
1611021900000|2021-01-19 02:05:00|1102.3|1097.3|1100.3|1095.3|1102.5|1097.5|1100.3|1095.3|35
1611022200000|2021-01-19 02:10:00|1100.4|1095.4|1100.8|1095.8|1101.3|1096.3|1099.9|1094.9|68
1611022500000|2021-01-19 02:15:00|1100.9|1095.9|1102.9|1097.9|1103|1098|1100.4|1095.4|96
1611022800000|2021-01-19 02:20:00|1102.8|1097.8|1101.5|1096.5|1102.8|1097.8|1101.3|1096.3|43
1611023100000|2021-01-19 02:25:00|1101.6|1096.6|1100.9|1095.9|1102|1097|1100.9|1095.9|43
1611023400000|2021-01-19 02:30:00|1100.7|1095.7|1100.7|1095.7|1101.2|1096.2|1100.5|1095.5|82
1611023700000|2021-01-19 02:35:00|1100.8|1095.8|1100.3|1095.3|1100.8|1095.8|1099.7|1094.7|54
1611024000000|2021-01-19 02:40:00|1100.4|1095.4|1100.8|1095.8|1101|1096|1100.2|1095.2|52
1611024300000|2021-01-19 02:45:00|1100.9|1095.9|1101.2|1096.2|1101.6|1096.6|1100.9|1095.9|32
1611024600000|2021-01-19 02:50:00|1101.1|1096.1|1101.1|1096.1|1101.2|1096.2|1100.8|1095.8|28
1611024900000|2021-01-19 02:55:00|1101.2|1096.2|1100.3|1095.3|1101.3|1096.3|1100.1|1095.1|85
1611025200000|2021-01-19 03:00:00|1100.2|1095.2|1100.6|1095.6|1101|1096|1099.5|1094.5|73
1611025500000|2021-01-19 03:05:00|1100.7|1095.7|1100.1|1095.1|1100.9|1095.9|1100.1|1095.1|48
1611025800000|2021-01-19 03:10:00|1100.2|1095.2|1099.3|1094.3|1100.4|1095.4|1099.1|1094.1|72
1611026100000|2021-01-19 03:15:00|1099.2|1094.2|1099.5|1094.5|1099.8|1094.8|1099.2|1094.2|31
1611026400000|2021-01-19 03:20:00|1099.4|1094.4|1100.3|1095.3|1100.6|1095.6|1099.4|1094.4|102
1611026700000|2021-01-19 03:25:00|1100.4|1095.4|1102.2|1097.2|1102.3|1097.3|1100.1|1095.1|134
1611027000000|2021-01-19 03:30:00|1102.3|1097.3|1100.6|1095.6|1102.5|1097.5|1100.6|1095.6|80
1611027300000|2021-01-19 03:35:00|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1100.1|1095.1|13
1611027600000|2021-01-19 03:40:00|1100.6|1095.6|1101.5|1096.5|1101.6|1096.6|1100.6|1095.6|26
1611027900000|2021-01-19 03:45:00|1101.4|1096.4|1101.3|1096.3|1101.4|1096.4|1100.5|1095.5|17
1611028200000|2021-01-19 03:50:00|1101.4|1096.4|1100.8|1095.8|1101.4|1096.4|1100.5|1095.5|46
1611028500000|2021-01-19 03:55:00|1100.9|1095.9|1100.9|1095.9|1101.3|1096.3|1100.8|1095.8|46
1611028800000|2021-01-19 04:00:00|1101.1|1096.1|1100.8|1095.8|1101.2|1096.2|1100.6|1095.6|29
1611029100000|2021-01-19 04:05:00|1100.7|1095.7|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|49
1611029400000|2021-01-19 04:10:00|1100.5|1095.5|1100.4|1095.4|1100.6|1095.6|1100.3|1095.3|22
1611029700000|2021-01-19 04:15:00|1100.5|1095.5|1099.6|1094.6|1100.5|1095.5|1099.5|1094.5|84
1611030000000|2021-01-19 04:20:00|1099.7|1094.7|1100.7|1095.7|1100.7|1095.7|1099.6|1094.6|24
1611030300000|2021-01-19 04:25:00|1100.8|1095.8|1099.9|1094.9|1100.8|1095.8|1099.8|1094.8|34
1611030600000|2021-01-19 04:30:00|1100|1095|1100.5|1095.5|1100.6|1095.6|1100|1095|24
1611031200000|2021-01-19 04:40:00|1100.6|1095.6|1100.9|1095.9|1101.2|1096.2|1100.5|1095.5|34
1611031500000|2021-01-19 04:45:00|1101|1096|1101.2|1096.2|1101.3|1096.3|1100.8|1095.8|51
1611031800000|2021-01-19 04:50:00|1101.1|1096.1|1100.5|1095.5|1101.2|1096.2|1100.5|1095.5|25
1611032100000|2021-01-19 04:55:00|1100.6|1095.6|1101.3|1096.3|1101.4|1096.4|1100.6|1095.6|19
1611032400000|2021-01-19 05:00:00|1101.4|1096.4|1101|1096|1101.5|1096.5|1100.6|1095.6|53
1611032700000|2021-01-19 05:05:00|1100.9|1095.9|1100.7|1095.7|1100.9|1095.9|1100.6|1095.6|12
1611033000000|2021-01-19 05:10:00|1100.6|1095.6|1101.8|1096.8|1101.8|1096.8|1100.6|1095.6|45
1611033300000|2021-01-19 05:15:00|1101.7|1096.7|1101.9|1096.9|1102|1097|1101.2|1096.2|36
1611033600000|2021-01-19 05:20:00|1101.8|1096.8|1102|1097|1102.1|1097.1|1101.7|1096.7|61
1611033900000|2021-01-19 05:25:00|1101.8|1096.8|1101.6|1096.6|1102.8|1097.8|1101.6|1096.6|55
1611034200000|2021-01-19 05:30:00|1101.8|1096.8|1099.5|1094.5|1101.9|1096.9|1099.5|1094.5|100
1611034500000|2021-01-19 05:35:00|1099.4|1094.4|1097.6|1092.6|1099.9|1094.9|1097.2|1092.2|131
1611034800000|2021-01-19 05:40:00|1097.5|1092.5|1097.7|1092.7|1098.8|1093.8|1097.4|1092.4|82
1611035100000|2021-01-19 05:45:00|1097.8|1092.8|1098|1093|1098.6|1093.6|1097.7|1092.7|97
1611035400000|2021-01-19 05:50:00|1097.9|1092.9|1098.6|1093.6|1098.6|1093.6|1097.5|1092.5|114
1611035700000|2021-01-19 05:55:00|1098.5|1093.5|1098.4|1093.4|1098.6|1093.6|1097.4|1092.4|127
1611036000000|2021-01-19 06:00:00|1098.3|1093.3|1099.1|1094.1|1099.3|1094.3|1098|1093|84
1611036300000|2021-01-19 06:05:00|1099.3|1094.3|1099.2|1094.2|1099.9|1094.9|1098.7|1093.7|98
1611036600000|2021-01-19 06:10:00|1099|1094|1100|1095|1100.2|1095.2|1098.6|1093.6|76
1611036900000|2021-01-19 06:15:00|1100.1|1095.1|1099.6|1094.6|1100.4|1095.4|1098.8|1093.8|98
1611037200000|2021-01-19 06:20:00|1099.5|1094.5|1100|1095|1100.5|1095.5|1099.3|1094.3|54
1611037500000|2021-01-19 06:25:00|1100.2|1095.2|1099.9|1094.9|1100.2|1095.2|1099.1|1094.1|49
1611037800000|2021-01-19 06:30:00|1099.7|1094.7|1099.4|1094.4|1100|1095|1099.2|1094.2|41
1611038100000|2021-01-19 06:35:00|1099.3|1094.3|1098.8|1093.8|1099.4|1094.4|1098.5|1093.5|19
1611038400000|2021-01-19 06:40:00|1098.7|1093.7|1099.5|1094.5|1099.5|1094.5|1097.8|1092.8|55
1611038700000|2021-01-19 06:45:00|1099.3|1094.3|1099.9|1094.9|1099.9|1094.9|1098.8|1093.8|53
1611039000000|2021-01-19 06:50:00|1100|1095|1099.2|1094.2|1100.3|1095.3|1098.6|1093.6|52
1611039300000|2021-01-19 06:55:00|1099.3|1094.3|1100|1095|1100|1095|1099.3|1094.3|16
1611039600000|2021-01-19 07:00:00|1100.1|1095.1|1098.7|1093.7|1100.2|1095.2|1098.7|1093.7|80
1611039900000|2021-01-19 07:05:00|1098.6|1093.6|1098.7|1093.7|1099.3|1094.3|1098.2|1093.2|44
1611040200000|2021-01-19 07:10:00|1098.6|1093.6|1099.7|1094.7|1099.7|1094.7|1098.6|1093.6|58
1611040500000|2021-01-19 07:15:00|1099.4|1094.4|1098.9|1093.9|1099.5|1094.5|1098.8|1093.8|49
1611040800000|2021-01-19 07:20:00|1099|1094|1097.4|1092.4|1099|1094|1097.3|1092.3|71
1611041100000|2021-01-19 07:25:00|1097.5|1092.5|1099|1094|1099.5|1094.5|1097.3|1092.3|52
1611041400000|2021-01-19 07:30:00|1098.9|1093.9|1099.3|1094.3|1100|1095|1098.6|1093.6|84
1611041700000|2021-01-19 07:35:00|1099.4|1094.4|1099.3|1094.3|1100|1095|1098.9|1093.9|101
1611042000000|2021-01-19 07:40:00|1099.4|1094.4|1099.3|1094.3|1100.4|1095.4|1099.2|1094.2|90
1611042300000|2021-01-19 07:45:00|1099.1|1094.1|1101|1096|1101.4|1096.4|1098.7|1093.7|117
1611042600000|2021-01-19 07:50:00|1101.1|1096.1|1101.1|1096.1|1101.5|1096.5|1100.7|1095.7|57
1611042900000|2021-01-19 07:55:00|1100.8|1095.8|1101.4|1096.4|1101.7|1096.7|1100.8|1095.8|67
1611043200000|2021-01-19 08:00:00|1101.3|1096.3|1106.8|1101.8|1107.1|1102.1|1101.1|1096.1|137
1611043500000|2021-01-19 08:05:00|1106.6|1101.6|1106.5|1101.5|1107.4|1102.4|1106|1101|80
1611043800000|2021-01-19 08:10:00|1106.6|1101.6|1104.4|1099.4|1107.1|1102.1|1104|1099|91
1611044100000|2021-01-19 08:15:00|1104.2|1099.2|1106.2|1101.2|1106.5|1101.5|1104|1099|103
1611044400000|2021-01-19 08:20:00|1106.3|1101.3|1105.8|1100.8|1106.3|1101.3|1105.3|1100.3|74
1611044700000|2021-01-19 08:25:00|1105.7|1100.7|1105.4|1100.4|1106.3|1101.3|1105.2|1100.2|85
1611045000000|2021-01-19 08:30:00|1105.3|1100.3|1104.7|1099.7|1106.4|1101.4|1104.7|1099.7|102
1611045300000|2021-01-19 08:35:00|1104.6|1099.6|1103.9|1098.9|1104.7|1099.7|1103.1|1098.1|80
1611045600000|2021-01-19 08:40:00|1104|1099|1105.5|1100.5|1105.9|1100.9|1103.9|1098.9|78
1611045900000|2021-01-19 08:45:00|1105.6|1100.6|1106.1|1101.1|1106.3|1101.3|1105.5|1100.5|50
1611046200000|2021-01-19 08:50:00|1106|1101|1105.9|1100.9|1106.3|1101.3|1105.2|1100.2|66
1611046500000|2021-01-19 08:55:00|1106.1|1101.1|1103.5|1098.5|1106.1|1101.1|1103.2|1098.2|106
1611046800000|2021-01-19 09:00:00|1103.4|1098.4|1105.9|1100.9|1105.9|1100.9|1103.2|1098.2|37
1611047100000|2021-01-19 09:05:00|1105.8|1100.8|1103.6|1098.6|1105.8|1100.8|1103.5|1098.5|72
1611047400000|2021-01-19 09:10:00|1103.5|1098.5|1104.3|1099.3|1104.5|1099.5|1103.5|1098.5|90
1611047700000|2021-01-19 09:15:00|1104.4|1099.4|1105.4|1100.4|1105.4|1100.4|1103.6|1098.6|64
1611048000000|2021-01-19 09:20:00|1105.3|1100.3|1104.8|1099.8|1106.4|1101.4|1104.8|1099.8|77
1611048300000|2021-01-19 09:25:00|1104.6|1099.6|1104.2|1099.2|1105.6|1100.6|1103.8|1098.8|59
1611048600000|2021-01-19 09:30:00|1104.1|1099.1|1105.1|1100.1|1105.1|1100.1|1103.8|1098.8|77
1611048900000|2021-01-19 09:35:00|1105|1100|1104.8|1099.8|1105.2|1100.2|1104.1|1099.1|88
1611049200000|2021-01-19 09:40:00|1104.9|1099.9|1105.5|1100.5|1106.1|1101.1|1104.5|1099.5|82
1611049500000|2021-01-19 09:45:00|1105.4|1100.4|1104.7|1099.7|1105.8|1100.8|1104.1|1099.1|102
1611049800000|2021-01-19 09:50:00|1104.9|1099.9|1104.7|1099.7|1105.6|1100.6|1103.3|1098.3|101
1611050100000|2021-01-19 09:55:00|1104.6|1099.6|1104.6|1099.6|1104.9|1099.9|1103.4|1098.4|108
1611050400000|2021-01-19 10:00:00|1104.7|1099.7|1104.3|1099.3|1105.1|1100.1|1103.7|1098.7|110
1611050700000|2021-01-19 10:05:00|1104.6|1099.6|1104.1|1099.1|1105|1100|1103.9|1098.9|89
1611051000000|2021-01-19 10:10:00|1104.2|1099.2|1104.9|1099.9|1105.1|1100.1|1104|1099|69
1611051300000|2021-01-19 10:15:00|1104.8|1099.8|1102.7|1097.7|1104.8|1099.8|1102.5|1097.5|50
1611051600000|2021-01-19 10:20:00|1102.5|1097.5|1101.9|1096.9|1102.5|1097.5|1101.3|1096.3|72
1611051900000|2021-01-19 10:25:00|1101.8|1096.8|1102.6|1097.6|1102.8|1097.8|1101.8|1096.8|59
1611052200000|2021-01-19 10:30:00|1102.7|1097.7|1102.5|1097.5|1103.4|1098.4|1102.4|1097.4|83
1611052500000|2021-01-19 10:35:00|1102.4|1097.4|1103.1|1098.1|1103.8|1098.8|1102.2|1097.2|101
1611052800000|2021-01-19 10:40:00|1103|1098|1104.3|1099.3|1104.9|1099.9|1102.9|1097.9|87
1611053100000|2021-01-19 10:45:00|1104.4|1099.4|1104.5|1099.5|1104.8|1099.8|1104|1099|81
1611053400000|2021-01-19 10:50:00|1104.6|1099.6|1104.3|1099.3|1105.2|1100.2|1104.3|1099.3|51
1611053700000|2021-01-19 10:55:00|1104.4|1099.4|1104.1|1099.1|1104.5|1099.5|1103.6|1098.6|53
1611054000000|2021-01-19 11:00:00|1104|1099|1105.6|1100.6|1105.6|1100.6|1104|1099|63
1611054300000|2021-01-19 11:05:00|1106.2|1101.2|1105.8|1100.8|1106.4|1101.4|1105.8|1100.8|49
1611054600000|2021-01-19 11:10:00|1105.6|1100.6|1106.1|1101.1|1106.3|1101.3|1105.5|1100.5|49
1611054900000|2021-01-19 11:15:00|1106|1101|1106.2|1101.2|1106.3|1101.3|1105.6|1100.6|29
1611055200000|2021-01-19 11:20:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1105.3|1100.3|50
1611055500000|2021-01-19 11:25:00|1105.5|1100.5|1105.2|1100.2|1106|1101|1105.1|1100.1|32
1611055800000|2021-01-19 11:30:00|1105.3|1100.3|1105.2|1100.2|1105.7|1100.7|1104.7|1099.7|46
1611056100000|2021-01-19 11:35:00|1105.1|1100.1|1105.4|1100.4|1105.8|1100.8|1104.9|1099.9|56
1611056400000|2021-01-19 11:40:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.5|1099.5|75
1611056700000|2021-01-19 11:45:00|1104.9|1099.9|1105|1100|1105.1|1100.1|1104.6|1099.6|74
1611057000000|2021-01-19 11:50:00|1104.9|1099.9|1104.4|1099.4|1105.1|1100.1|1103.8|1098.8|49
1611057300000|2021-01-19 11:55:00|1104.1|1099.1|1104.1|1099.1|1104.7|1099.7|1103.7|1098.7|68
1611057600000|2021-01-19 12:00:00|1104.2|1099.2|1101.9|1096.9|1104.2|1099.2|1101.6|1096.6|131
1611057900000|2021-01-19 12:05:00|1102|1097|1103.4|1098.4|1103.4|1098.4|1101.8|1096.8|97
1611058200000|2021-01-19 12:10:00|1103.6|1098.6|1102.7|1097.7|1103.6|1098.6|1102.3|1097.3|107
1611058500000|2021-01-19 12:15:00|1102.5|1097.5|1102.5|1097.5|1102.8|1097.8|1101.8|1096.8|100
1611058800000|2021-01-19 12:20:00|1102.6|1097.6|1102.8|1097.8|1103.5|1098.5|1102.6|1097.6|69
1611059100000|2021-01-19 12:25:00|1102.7|1097.7|1102|1097|1102.9|1097.9|1101.9|1096.9|73
1611059400000|2021-01-19 12:30:00|1101.8|1096.8|1101.4|1096.4|1101.8|1096.8|1100.8|1095.8|146
1611059700000|2021-01-19 12:35:00|1101.7|1096.7|1101.4|1096.4|1101.7|1096.7|1100.9|1095.9|117
1611060000000|2021-01-19 12:40:00|1101.5|1096.5|1101.1|1096.1|1101.5|1096.5|1100.8|1095.8|92
1611060300000|2021-01-19 12:45:00|1101.2|1096.2|1099.3|1094.3|1101.7|1096.7|1098.6|1093.6|136
1611060600000|2021-01-19 12:50:00|1099.1|1094.1|1100.5|1095.5|1100.7|1095.7|1098.9|1093.9|54
1611060900000|2021-01-19 12:55:00|1100.3|1095.3|1100.7|1095.7|1101.6|1096.6|1100.3|1095.3|93
1611061200000|2021-01-19 13:00:00|1100.6|1095.6|1101.9|1096.9|1102.3|1097.3|1100|1095|145
1611061500000|2021-01-19 13:05:00|1102|1097|1099.7|1094.7|1102.9|1097.9|1098.7|1093.7|184
1611061800000|2021-01-19 13:10:00|1099.6|1094.6|1101.2|1096.2|1101.2|1096.2|1098.2|1093.2|231
1611062100000|2021-01-19 13:15:00|1101|1096|1100.4|1095.4|1101.9|1096.9|1099.4|1094.4|173
1611062400000|2021-01-19 13:20:00|1101.6|1096.6|1102.3|1097.3|1102.5|1097.5|1100.1|1095.1|169
1611062700000|2021-01-19 13:25:00|1102.2|1097.2|1100.8|1095.8|1102.5|1097.5|1100.6|1095.6|123
1611063000000|2021-01-19 13:30:00|1100.7|1095.7|1102.2|1097.2|1102.2|1097.2|1099.5|1094.5|133
1611063300000|2021-01-19 13:35:00|1102.1|1097.1|1101.5|1096.5|1103.3|1098.3|1101.4|1096.4|140
1611063600000|2021-01-19 13:40:00|1101.6|1096.6|1100.3|1095.3|1102.3|1097.3|1100|1095|102
1611063900000|2021-01-19 13:45:00|1100.2|1095.2|1100.3|1095.3|1101.7|1096.7|1100|1095|146
1611064200000|2021-01-19 13:50:00|1100.1|1095.1|1099.5|1094.5|1101.4|1096.4|1099.5|1094.5|79
1611064500000|2021-01-19 13:55:00|1099.6|1094.6|1099.4|1094.4|1100|1095|1098.5|1093.5|104
1611064800000|2021-01-19 14:00:00|1099.2|1094.2|1094.1|1089.1|1099.4|1094.4|1093.1|1088.1|131
1611065100000|2021-01-19 14:05:00|1094.2|1089.2|1092.8|1087.8|1095.1|1090.1|1092.8|1087.8|101
1611065400000|2021-01-19 14:10:00|1092.9|1087.9|1095.7|1090.7|1095.7|1090.7|1087.5|1082.5|159
1611065700000|2021-01-19 14:15:00|1095.6|1090.6|1093.3|1088.3|1095.6|1090.6|1092.7|1087.7|96
1611066000000|2021-01-19 14:20:00|1092.9|1087.9|1095.7|1090.7|1096.8|1091.8|1092.9|1087.9|110
1611066300000|2021-01-19 14:25:00|1095.5|1090.5|1095.1|1090.1|1096.8|1091.8|1094|1089|132
1611066600000|2021-01-19 14:30:00|1095.6|1090.6|1092.5|1087.5|1095.6|1090.6|1091.3|1086.3|287
1611066900000|2021-01-19 14:35:00|1092.4|1087.4|1092.2|1087.2|1094.4|1089.4|1091.5|1086.5|270
1611067200000|2021-01-19 14:40:00|1091.5|1086.5|1092.2|1087.2|1092.4|1087.4|1090.7|1085.7|279
1611067500000|2021-01-19 14:45:00|1092.7|1087.7|1090.8|1085.8|1095.4|1090.4|1090.5|1085.5|281
1611067800000|2021-01-19 14:50:00|1090|1085|1085.2|1080.2|1090.1|1085.1|1084.6|1079.6|259
1611068100000|2021-01-19 14:55:00|1085.1|1080.1|1085.2|1080.2|1085.8|1080.8|1081.8|1076.8|247
1611068400000|2021-01-19 15:00:00|1084.8|1079.8|1084|1079|1085|1080|1081.8|1076.8|208
1611068700000|2021-01-19 15:05:00|1084.2|1079.2|1083.8|1078.8|1086|1081|1082.8|1077.8|206
1611069000000|2021-01-19 15:10:00|1083.7|1078.7|1080.4|1075.4|1083.7|1078.7|1080.4|1075.4|180
1611069300000|2021-01-19 15:15:00|1080.1|1075.1|1079.6|1074.6|1081.1|1076.1|1078.9|1073.9|193
1611069600000|2021-01-19 15:20:00|1079.4|1074.4|1082.9|1077.9|1083.1|1078.1|1078.6|1073.6|174
1611069900000|2021-01-19 15:25:00|1082.3|1077.3|1084|1079|1084.8|1079.8|1081.4|1076.4|89
1611070200000|2021-01-19 15:30:00|1083.8|1078.8|1082.5|1077.5|1084.4|1079.4|1082.4|1077.4|126
1611070500000|2021-01-19 15:35:00|1082.3|1077.3|1083|1078|1084.1|1079.1|1082.2|1077.2|145
1611070800000|2021-01-19 15:40:00|1083.1|1078.1|1086.4|1081.4|1086.6|1081.6|1082.6|1077.6|149
1611071100000|2021-01-19 15:45:00|1086.3|1081.3|1084.3|1079.3|1086.4|1081.4|1083.4|1078.4|166
1611071400000|2021-01-19 15:50:00|1084.5|1079.5|1083.7|1078.7|1084.8|1079.8|1083.5|1078.5|97
1611071700000|2021-01-19 15:55:00|1083.5|1078.5|1084.2|1079.2|1084.4|1079.4|1083.2|1078.2|171
1611072000000|2021-01-19 16:00:00|1084.1|1079.1|1081.8|1076.8|1084.2|1079.2|1081.6|1076.6|139
1611072300000|2021-01-19 16:05:00|1081.9|1076.9|1081.4|1076.4|1082.6|1077.6|1081.1|1076.1|145
1611072600000|2021-01-19 16:10:00|1081.5|1076.5|1083.3|1078.3|1084.2|1079.2|1081.4|1076.4|186
1611072900000|2021-01-19 16:15:00|1083.1|1078.1|1081.4|1076.4|1083.7|1078.7|1081.4|1076.4|130
1611073200000|2021-01-19 16:20:00|1081.5|1076.5|1082.2|1077.2|1083|1078|1080.7|1075.7|153
1611073500000|2021-01-19 16:25:00|1082.1|1077.1|1083.1|1078.1|1084|1079|1080.8|1075.8|127
1611073800000|2021-01-19 16:30:00|1083.3|1078.3|1083.4|1078.4|1084.3|1079.3|1082.1|1077.1|121
1611074100000|2021-01-19 16:35:00|1083.3|1078.3|1083.6|1078.6|1084.1|1079.1|1082.8|1077.8|98
1611074400000|2021-01-19 16:40:00|1083.7|1078.7|1083.6|1078.6|1084.8|1079.8|1083.1|1078.1|166
1611074700000|2021-01-19 16:45:00|1083.5|1078.5|1084.8|1079.8|1085.4|1080.4|1083.3|1078.3|121
1611075000000|2021-01-19 16:50:00|1085|1080|1086|1081|1086.2|1081.2|1084.7|1079.7|98
1611075300000|2021-01-19 16:55:00|1086.1|1081.1|1089.3|1084.3|1090.4|1085.4|1086|1081|113
1611075600000|2021-01-19 17:00:00|1089.4|1084.4|1088.7|1083.7|1089.6|1084.6|1087.6|1082.6|81
1611075900000|2021-01-19 17:05:00|1088.8|1083.8|1088.5|1083.5|1089|1084|1086.6|1081.6|67
1611076200000|2021-01-19 17:10:00|1088.8|1083.8|1089|1084|1089.7|1084.7|1088.5|1083.5|64
1611076500000|2021-01-19 17:15:00|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.1|1083.1|58
1611076800000|2021-01-19 17:20:00|1088.7|1083.7|1087.6|1082.6|1088.8|1083.8|1087.4|1082.4|31
1611077100000|2021-01-19 17:25:00|1087.5|1082.5|1086.8|1081.8|1087.8|1082.8|1086|1081|53
1611077400000|2021-01-19 17:30:00|1087.1|1082.1|1087.7|1082.7|1087.7|1082.7|1086.6|1081.6|62
1611077700000|2021-01-19 17:35:00|1087.8|1082.8|1089.7|1084.7|1089.8|1084.8|1087.6|1082.6|105
1611078000000|2021-01-19 17:40:00|1089.8|1084.8|1091.3|1086.3|1091.4|1086.4|1089.4|1084.4|113
1611078300000|2021-01-19 17:45:00|1091.7|1086.7|1092.1|1087.1|1092.6|1087.6|1091.1|1086.1|88
1611078600000|2021-01-19 17:50:00|1092|1087|1089.9|1084.9|1092|1087|1089.6|1084.6|67
1611078900000|2021-01-19 17:55:00|1089.1|1084.1|1090.6|1085.6|1091.3|1086.3|1089.1|1084.1|63
1611079200000|2021-01-19 18:00:00|1090.5|1085.5|1089.7|1084.7|1091.3|1086.3|1088.4|1083.4|162
1611079500000|2021-01-19 18:05:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1088|1083|60
1611079800000|2021-01-19 18:10:00|1089.3|1084.3|1088.5|1083.5|1089.4|1084.4|1088.5|1083.5|24
1611080100000|2021-01-19 18:15:00|1088.6|1083.6|1088.9|1083.9|1089.2|1084.2|1088.3|1083.3|45
1611080400000|2021-01-19 18:20:00|1089|1084|1088.4|1083.4|1089.2|1084.2|1087.1|1082.1|72
1611080700000|2021-01-19 18:25:00|1088.3|1083.3|1087.3|1082.3|1088.6|1083.6|1086.8|1081.8|63
1611081000000|2021-01-19 18:30:00|1087.2|1082.2|1087.5|1082.5|1088|1083|1087.1|1082.1|37
1611081300000|2021-01-19 18:35:00|1087.9|1082.9|1088.5|1083.5|1088.7|1083.7|1087.5|1082.5|39
1611081600000|2021-01-19 18:40:00|1088.4|1083.4|1087.1|1082.1|1088.5|1083.5|1087|1082|36
1611081900000|2021-01-19 18:45:00|1087|1082|1086.5|1081.5|1087|1082|1086.3|1081.3|50
1611082200000|2021-01-19 18:50:00|1086.7|1081.7|1087.6|1082.6|1087.8|1082.8|1086.5|1081.5|36
1611082500000|2021-01-19 18:55:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1087.1|1082.1|27
1611082800000|2021-01-19 19:00:00|1087.7|1082.7|1087.4|1082.4|1088|1083|1087.3|1082.3|65
1611083100000|2021-01-19 19:05:00|1087.5|1082.5|1087.4|1082.4|1087.9|1082.9|1087.3|1082.3|38
1611083400000|2021-01-19 19:10:00|1087.5|1082.5|1086.5|1081.5|1087.5|1082.5|1086.3|1081.3|30
1611083700000|2021-01-19 19:15:00|1086.6|1081.6|1087.6|1082.6|1087.6|1082.6|1086.4|1081.4|61
1611084000000|2021-01-19 19:20:00|1087.7|1082.7|1088.1|1083.1|1088.1|1083.1|1087.6|1082.6|19
1611084300000|2021-01-19 19:25:00|1087.8|1082.8|1085.4|1080.4|1087.9|1082.9|1085.3|1080.3|34
1611084600000|2021-01-19 19:30:00|1085.5|1080.5|1083.4|1078.4|1085.5|1080.5|1083.1|1078.1|48
1611084900000|2021-01-19 19:35:00|1083.3|1078.3|1085.2|1080.2|1085.2|1080.2|1083|1078|96
1611085200000|2021-01-19 19:40:00|1085.3|1080.3|1084.6|1079.6|1086.1|1081.1|1084.6|1079.6|40
1611085500000|2021-01-19 19:45:00|1084.8|1079.8|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|52
1611085800000|2021-01-19 19:50:00|1086.2|1081.2|1086.8|1081.8|1087.6|1082.6|1086.2|1081.2|41
1611086100000|2021-01-19 19:55:00|1086.9|1081.9|1087.1|1082.1|1087.4|1082.4|1086.7|1081.7|70
1611086400000|2021-01-19 20:00:00|1087.2|1082.2|1087.5|1082.5|1087.7|1082.7|1087|1082|23
1611086700000|2021-01-19 20:05:00|1087.6|1082.6|1087.7|1082.7|1088.1|1083.1|1087.5|1082.5|56
1611087000000|2021-01-19 20:10:00|1087.6|1082.6|1088.1|1083.1|1088.3|1083.3|1087.3|1082.3|20
1611087300000|2021-01-19 20:15:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1088|1083|56
1611087600000|2021-01-19 20:20:00|1088.4|1083.4|1089.1|1084.1|1089.1|1084.1|1088.4|1083.4|36
1611087900000|2021-01-19 20:25:00|1089.2|1084.2|1090|1085|1090.3|1085.3|1089.2|1084.2|27
1611088200000|2021-01-19 20:30:00|1089.9|1084.9|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|30
1611088500000|2021-01-19 20:35:00|1088.5|1083.5|1087|1082|1088.5|1083.5|1085.7|1080.7|66
1611088800000|2021-01-19 20:40:00|1086.9|1081.9|1087.1|1082.1|1087.2|1082.2|1086.2|1081.2|39
1611089100000|2021-01-19 20:45:00|1087.3|1082.3|1088.3|1083.3|1088.4|1083.4|1087.3|1082.3|75
1611089400000|2021-01-19 20:50:00|1088.4|1083.4|1089.4|1084.4|1089.5|1084.5|1088.4|1083.4|43
1611089700000|2021-01-19 20:55:00|1089.3|1084.3|1088.8|1083.8|1089.4|1084.4|1087.7|1082.7|36
1611090000000|2021-01-19 21:00:00|1088.9|1083.9|1088.8|1083.8|1089.2|1084.2|1088.7|1083.7|26
1611090300000|2021-01-19 21:05:00|1088.4|1083.4|1088.9|1083.9|1089.4|1084.4|1088.4|1083.4|41
1611090600000|2021-01-19 21:10:00|1088.8|1083.8|1088.3|1083.3|1089.5|1084.5|1088.3|1083.3|16
1611090900000|2021-01-19 21:15:00|1088.7|1083.7|1088.6|1083.6|1088.8|1083.8|1088.3|1083.3|26
1611091200000|2021-01-19 21:20:00|1088.3|1083.3|1088.3|1083.3|1088.8|1083.8|1088.2|1083.2|24
1611091500000|2021-01-19 21:25:00|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.2|1083.2|20
1611091800000|2021-01-19 21:30:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.8|1083.8|5
1611092100000|2021-01-19 21:35:00|1089.5|1084.5|1090.6|1085.6|1090.6|1085.6|1089.4|1084.4|33
1611092400000|2021-01-19 21:40:00|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1089.9|1084.9|26
1611092700000|2021-01-19 21:45:00|1090|1085|1088.3|1083.3|1090.1|1085.1|1088.1|1083.1|55
1611093000000|2021-01-19 21:50:00|1088.4|1083.4|1089.2|1084.2|1089.2|1084.2|1088.3|1083.3|17
1611093300000|2021-01-19 21:55:00|1089.5|1084.5|1089.4|1084.4|1090.5|1085.5|1089.3|1084.3|29
1611097200000|2021-01-19 23:00:00|1096.8|1078.8|1090.1|1085.1|1097.8|1085.1|1090|1078.5|40
1611097500000|2021-01-19 23:05:00|1090|1085|1092.7|1087.7|1092.7|1087.7|1090|1085|34
1611097800000|2021-01-19 23:10:00|1092.8|1087.8|1092.9|1087.9|1093.2|1088.2|1092.1|1087.1|56
1611098100000|2021-01-19 23:15:00|1092.8|1087.8|1092.4|1087.4|1092.8|1087.8|1092.3|1087.3|42
1611098400000|2021-01-19 23:20:00|1092.5|1087.5|1093|1088|1093|1088|1092.1|1087.1|49
1611098700000|2021-01-19 23:25:00|1092.9|1087.9|1093.1|1088.1|1093.2|1088.2|1092.7|1087.7|34
1611099000000|2021-01-19 23:30:00|1093|1088|1092.5|1087.5|1093.1|1088.1|1092.5|1087.5|42
1611099300000|2021-01-19 23:35:00|1092.8|1087.8|1092.2|1087.2|1092.8|1087.8|1091.9|1086.9|51
1611099600000|2021-01-19 23:40:00|1092.3|1087.3|1092.4|1087.4|1092.7|1087.7|1092|1087|35
1611099900000|2021-01-19 23:45:00|1092.5|1087.5|1093.5|1088.5|1093.8|1088.8|1092.5|1087.5|56
1611100200000|2021-01-19 23:50:00|1093.4|1088.4|1093.4|1088.4|1093.9|1088.9|1093|1088|54
1611100500000|2021-01-19 23:55:00|1093.5|1088.5|1093.3|1088.3|1093.9|1088.9|1093|1088|32
1611100800000|2021-01-20 00:00:00|1093.4|1088.4|1092.7|1087.7|1093.5|1088.5|1092.1|1087.1|72
1611101100000|2021-01-20 00:05:00|1092.6|1087.6|1092.4|1087.4|1093.3|1088.3|1092.2|1087.2|55
1611101400000|2021-01-20 00:10:00|1092.5|1087.5|1093.2|1088.2|1093.2|1088.2|1092.5|1087.5|37
1611101700000|2021-01-20 00:15:00|1093.1|1088.1|1093.5|1088.5|1093.5|1088.5|1092.7|1087.7|59
1611102000000|2021-01-20 00:20:00|1093.4|1088.4|1093|1088|1093.5|1088.5|1093|1088|45
1611102300000|2021-01-20 00:25:00|1092.6|1087.6|1093.5|1088.5|1093.5|1088.5|1092.5|1087.5|30
1611102600000|2021-01-20 00:30:00|1093.4|1088.4|1095.1|1090.1|1095.1|1090.1|1093.3|1088.3|67
1611102900000|2021-01-20 00:35:00|1095.2|1090.2|1094.9|1089.9|1095.2|1090.2|1094.5|1089.5|45
1611103200000|2021-01-20 00:40:00|1095|1090|1095|1090|1095|1090|1094.5|1089.5|34
1611103500000|2021-01-20 00:45:00|1094.9|1089.9|1094.5|1089.5|1095.1|1090.1|1094.5|1089.5|21
1611103800000|2021-01-20 00:50:00|1094.6|1089.6|1093.9|1088.9|1094.9|1089.9|1093.8|1088.8|34
1611104100000|2021-01-20 00:55:00|1094.2|1089.2|1094.8|1089.8|1094.9|1089.9|1093.9|1088.9|33
1611104400000|2021-01-20 01:00:00|1095.2|1090.2|1098.4|1093.4|1099.3|1094.3|1095.2|1090.2|145
1611104700000|2021-01-20 01:05:00|1098.5|1093.5|1095.7|1090.7|1098.6|1093.6|1095.7|1090.7|210
1611105000000|2021-01-20 01:10:00|1095.6|1090.6|1095|1090|1096.3|1091.3|1095|1090|113
1611105300000|2021-01-20 01:15:00|1094.9|1089.9|1097.8|1092.8|1097.8|1092.8|1094.9|1089.9|64
1611105600000|2021-01-20 01:20:00|1097.6|1092.6|1097.7|1092.7|1097.9|1092.9|1096.7|1091.7|69
1611105900000|2021-01-20 01:25:00|1097.6|1092.6|1097.2|1092.2|1098.5|1093.5|1097|1092|55
1611106200000|2021-01-20 01:30:00|1097.3|1092.3|1098.4|1093.4|1098.6|1093.6|1096.9|1091.9|93
1611106500000|2021-01-20 01:35:00|1098.5|1093.5|1099.3|1094.3|1099.8|1094.8|1098.2|1093.2|74
1611106800000|2021-01-20 01:40:00|1098.6|1093.6|1099.1|1094.1|1099.3|1094.3|1098.6|1093.6|61
1611107100000|2021-01-20 01:45:00|1099.2|1094.2|1100.8|1095.8|1101.1|1096.1|1099|1094|63
1611107400000|2021-01-20 01:50:00|1100.9|1095.9|1099.7|1094.7|1101.5|1096.5|1099.2|1094.2|56
1611107700000|2021-01-20 01:55:00|1100|1095|1100.1|1095.1|1100.4|1095.4|1099.8|1094.8|30
1611108000000|2021-01-20 02:00:00|1099.8|1094.8|1100.4|1095.4|1100.9|1095.9|1099.8|1094.8|67
1611108300000|2021-01-20 02:05:00|1100.2|1095.2|1102.1|1097.1|1102.5|1097.5|1099.9|1094.9|58
1611108600000|2021-01-20 02:10:00|1102.2|1097.2|1100.4|1095.4|1102.9|1097.9|1100.3|1095.3|79
1611108900000|2021-01-20 02:15:00|1100.5|1095.5|1100.9|1095.9|1101.2|1096.2|1099.6|1094.6|52
1611109200000|2021-01-20 02:20:00|1100.8|1095.8|1100.8|1095.8|1101.4|1096.4|1100.1|1095.1|37
1611109500000|2021-01-20 02:25:00|1100.9|1095.9|1101.7|1096.7|1101.9|1096.9|1100.5|1095.5|20
1611109800000|2021-01-20 02:30:00|1101.5|1096.5|1102|1097|1102.9|1097.9|1101|1096|82
1611110100000|2021-01-20 02:35:00|1102.1|1097.1|1102.3|1097.3|1102.5|1097.5|1101.4|1096.4|72
1611110400000|2021-01-20 02:40:00|1102.4|1097.4|1102|1097|1102.7|1097.7|1101.7|1096.7|62
1611110700000|2021-01-20 02:45:00|1102.1|1097.1|1102.9|1097.9|1103.6|1098.6|1101.9|1096.9|73
1611111000000|2021-01-20 02:50:00|1102.8|1097.8|1103.1|1098.1|1103.2|1098.2|1101.2|1096.2|76
1611111300000|2021-01-20 02:55:00|1103.2|1098.2|1102.1|1097.1|1103.2|1098.2|1101.4|1096.4|59
1611111600000|2021-01-20 03:00:00|1102.2|1097.2|1100.5|1095.5|1102.7|1097.7|1100|1095|90
1611111900000|2021-01-20 03:05:00|1100.4|1095.4|1100.5|1095.5|1101|1096|1100.3|1095.3|26
1611112200000|2021-01-20 03:10:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1098.9|1093.9|54
1611112500000|2021-01-20 03:15:00|1099.9|1094.9|1100.1|1095.1|1100.5|1095.5|1099.8|1094.8|15
1611112800000|2021-01-20 03:20:00|1100|1095|1099.8|1094.8|1100|1095|1099.7|1094.7|7
1611113100000|2021-01-20 03:25:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1099.8|1094.8|4
1611113400000|2021-01-20 03:30:00|1099.9|1094.9|1099|1094|1100|1095|1098.9|1093.9|23
1611113700000|2021-01-20 03:35:00|1098.9|1093.9|1099.6|1094.6|1099.6|1094.6|1098.9|1093.9|25
1611114000000|2021-01-20 03:40:00|1099.8|1094.8|1100|1095|1100|1095|1099.8|1094.8|3
1611114300000|2021-01-20 03:45:00|1099.9|1094.9|1100.1|1095.1|1100.1|1095.1|1099.9|1094.9|5
1611114600000|2021-01-20 03:50:00|1100.2|1095.2|1101.8|1096.8|1101.8|1096.8|1100.1|1095.1|32
1611114900000|2021-01-20 03:55:00|1101.6|1096.6|1101.1|1096.1|1101.9|1096.9|1101.1|1096.1|29
1611115200000|2021-01-20 04:00:00|1101.2|1096.2|1101.4|1096.4|1101.4|1096.4|1100.4|1095.4|26
1611115500000|2021-01-20 04:05:00|1101.5|1096.5|1101|1096|1101.5|1096.5|1100.7|1095.7|30
1611115800000|2021-01-20 04:10:00|1101.2|1096.2|1102.6|1097.6|1102.7|1097.7|1100.9|1095.9|29
1611116100000|2021-01-20 04:15:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1102.4|1097.4|14
1611116400000|2021-01-20 04:20:00|1102.4|1097.4|1102.7|1097.7|1102.7|1097.7|1102|1097|21
1611116700000|2021-01-20 04:25:00|1102.8|1097.8|1102.4|1097.4|1102.8|1097.8|1102.3|1097.3|33
1611117000000|2021-01-20 04:30:00|1102.6|1097.6|1102.2|1097.2|1102.6|1097.6|1101.4|1096.4|31
1611117300000|2021-01-20 04:35:00|1102.4|1097.4|1102.2|1097.2|1102.5|1097.5|1102.1|1097.1|34
1611117600000|2021-01-20 04:40:00|1102.1|1097.1|1102.1|1097.1|1102.4|1097.4|1101.9|1096.9|20
1611117900000|2021-01-20 04:45:00|1102|1097|1101.8|1096.8|1102.2|1097.2|1101.7|1096.7|24
1611118200000|2021-01-20 04:50:00|1101.9|1096.9|1101.9|1096.9|1102.1|1097.1|1101.8|1096.8|13
1611118500000|2021-01-20 04:55:00|1101.8|1096.8|1101|1096|1102.2|1097.2|1100.9|1095.9|34
1611118800000|2021-01-20 05:00:00|1101.3|1096.3|1101.2|1096.2|1101.8|1096.8|1101.2|1096.2|18
1611119100000|2021-01-20 05:05:00|1101.3|1096.3|1101.9|1096.9|1102.2|1097.2|1101.3|1096.3|48
1611119400000|2021-01-20 05:10:00|1102|1097|1101.7|1096.7|1102.1|1097.1|1101.3|1096.3|41
1611119700000|2021-01-20 05:15:00|1101.8|1096.8|1101.7|1096.7|1102.8|1097.8|1101.7|1096.7|43
1611120000000|2021-01-20 05:20:00|1101.9|1096.9|1101.3|1096.3|1102.1|1097.1|1101.3|1096.3|16
1611120300000|2021-01-20 05:25:00|1101.4|1096.4|1101.4|1096.4|1101.7|1096.7|1101.3|1096.3|27
1611120600000|2021-01-20 05:30:00|1101.5|1096.5|1101.4|1096.4|1101.6|1096.6|1100.8|1095.8|150
1611120900000|2021-01-20 05:35:00|1101.2|1096.2|1101.8|1096.8|1102.1|1097.1|1100.9|1095.9|45
1611121200000|2021-01-20 05:40:00|1101.9|1096.9|1101.9|1096.9|1102|1097|1101.5|1096.5|55
1611121500000|2021-01-20 05:45:00|1101.8|1096.8|1102.9|1097.9|1103|1098|1101.5|1096.5|80
1611121800000|2021-01-20 05:50:00|1103|1098|1103.3|1098.3|1103.6|1098.6|1102.6|1097.6|66
1611122100000|2021-01-20 05:55:00|1103.4|1098.4|1103|1098|1103.4|1098.4|1102.7|1097.7|83
1611122400000|2021-01-20 06:00:00|1102.9|1097.9|1101.9|1096.9|1103.3|1098.3|1101.5|1096.5|75
1611122700000|2021-01-20 06:05:00|1102|1097|1102.9|1097.9|1103.1|1098.1|1101.9|1096.9|96
1611123000000|2021-01-20 06:10:00|1103|1098|1102.8|1097.8|1103.3|1098.3|1102.1|1097.1|96
1611123300000|2021-01-20 06:15:00|1102.9|1097.9|1102.5|1097.5|1102.9|1097.9|1102.2|1097.2|87
1611123600000|2021-01-20 06:20:00|1102.7|1097.7|1102.8|1097.8|1102.9|1097.9|1101.9|1096.9|53
1611123900000|2021-01-20 06:25:00|1102.9|1097.9|1102.4|1097.4|1102.9|1097.9|1102|1097|43
1611124200000|2021-01-20 06:30:00|1102.5|1097.5|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|59
1611124500000|2021-01-20 06:35:00|1103.7|1098.7|1103.9|1098.9|1104.8|1099.8|1103.6|1098.6|78
1611124800000|2021-01-20 06:40:00|1103.8|1098.8|1104.1|1099.1|1104.4|1099.4|1103.7|1098.7|55
1611125100000|2021-01-20 06:45:00|1104.2|1099.2|1103.7|1098.7|1104.3|1099.3|1103.3|1098.3|50
1611125400000|2021-01-20 06:50:00|1103.9|1098.9|1103.8|1098.8|1104.4|1099.4|1103.8|1098.8|90
1611125700000|2021-01-20 06:55:00|1103.9|1098.9|1103.3|1098.3|1103.9|1098.9|1102.6|1097.6|78
1611126000000|2021-01-20 07:00:00|1103.2|1098.2|1103.3|1098.3|1103.6|1098.6|1102.9|1097.9|50
1611126300000|2021-01-20 07:05:00|1103.2|1098.2|1103|1098|1103.3|1098.3|1102.3|1097.3|69
1611126600000|2021-01-20 07:10:00|1103.1|1098.1|1103.6|1098.6|1103.7|1098.7|1102.7|1097.7|40
1611126900000|2021-01-20 07:15:00|1103.7|1098.7|1103.3|1098.3|1103.7|1098.7|1102.8|1097.8|54
1611127200000|2021-01-20 07:20:00|1103.2|1098.2|1103.4|1098.4|1103.6|1098.6|1103|1098|42
1611127500000|2021-01-20 07:25:00|1103.5|1098.5|1102.9|1097.9|1103.6|1098.6|1102.4|1097.4|42
1611127800000|2021-01-20 07:30:00|1103.2|1098.2|1102.6|1097.6|1103.6|1098.6|1102.5|1097.5|59
1611128100000|2021-01-20 07:35:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1102.4|1097.4|48
1611128400000|2021-01-20 07:40:00|1102.6|1097.6|1102.7|1097.7|1102.9|1097.9|1102.5|1097.5|34
1611128700000|2021-01-20 07:45:00|1102.6|1097.6|1102.9|1097.9|1103.1|1098.1|1102.5|1097.5|54
1611129000000|2021-01-20 07:50:00|1102.8|1097.8|1104.1|1099.1|1104.3|1099.3|1102.8|1097.8|63
1611129300000|2021-01-20 07:55:00|1104|1099|1104.1|1099.1|1105.4|1100.4|1103.4|1098.4|78
1611129600000|2021-01-20 08:00:00|1104.4|1099.4|1104.9|1099.9|1105.3|1100.3|1103.1|1098.1|116
1611129900000|2021-01-20 08:05:00|1104.6|1099.6|1103.3|1098.3|1105|1100|1103.1|1098.1|109
1611130200000|2021-01-20 08:10:00|1103.2|1098.2|1101.9|1096.9|1103.4|1098.4|1101.6|1096.6|95
1611130500000|2021-01-20 08:15:00|1101.8|1096.8|1102|1097|1102|1097|1100.7|1095.7|64
1611130800000|2021-01-20 08:20:00|1102.1|1097.1|1102.7|1097.7|1103|1098|1102|1097|47
1611131100000|2021-01-20 08:25:00|1102.5|1097.5|1102.5|1097.5|1102.9|1097.9|1102|1097|38
1611131400000|2021-01-20 08:30:00|1102.6|1097.6|1101.2|1096.2|1103.1|1098.1|1100.8|1095.8|79
1611131700000|2021-01-20 08:35:00|1101.1|1096.1|1101|1096|1101.8|1096.8|1100.6|1095.6|80
1611132000000|2021-01-20 08:40:00|1100.9|1095.9|1102.2|1097.2|1102.5|1097.5|1100.7|1095.7|70
1611132300000|2021-01-20 08:45:00|1102.3|1097.3|1102.2|1097.2|1103.6|1098.6|1102.2|1097.2|64
1611132600000|2021-01-20 08:50:00|1102.3|1097.3|1101.8|1096.8|1102.8|1097.8|1101.8|1096.8|41
1611132900000|2021-01-20 08:55:00|1102|1097|1102.8|1097.8|1102.9|1097.9|1101.4|1096.4|123
1611133200000|2021-01-20 09:00:00|1102.9|1097.9|1103.4|1098.4|1103.7|1098.7|1102.2|1097.2|83
1611133500000|2021-01-20 09:05:00|1103.1|1098.1|1103|1098|1103.2|1098.2|1102|1097|89
1611133800000|2021-01-20 09:10:00|1103.1|1098.1|1102.7|1097.7|1103.6|1098.6|1102.6|1097.6|79
1611134100000|2021-01-20 09:15:00|1102.8|1097.8|1101|1096|1103.2|1098.2|1100.8|1095.8|88
1611134400000|2021-01-20 09:20:00|1101.1|1096.1|1099.8|1094.8|1101.1|1096.1|1099.7|1094.7|56
1611134700000|2021-01-20 09:25:00|1099.7|1094.7|1100.7|1095.7|1101.5|1096.5|1099.7|1094.7|64
1611135000000|2021-01-20 09:30:00|1100.8|1095.8|1100.3|1095.3|1101.4|1096.4|1099.9|1094.9|57
1611135300000|2021-01-20 09:35:00|1100.2|1095.2|1100.2|1095.2|1101|1096|1100.1|1095.1|78
1611135600000|2021-01-20 09:40:00|1100.3|1095.3|1100|1095|1100.3|1095.3|1098.6|1093.6|116
1611135900000|2021-01-20 09:45:00|1100.1|1095.1|1097.3|1092.3|1100.2|1095.2|1097.3|1092.3|74
1611136200000|2021-01-20 09:50:00|1097.4|1092.4|1097.1|1092.1|1097.4|1092.4|1096.6|1091.6|104
1611136500000|2021-01-20 09:55:00|1097.2|1092.2|1097.8|1092.8|1098.2|1093.2|1096.3|1091.3|58
1611136800000|2021-01-20 10:00:00|1097.7|1092.7|1097.2|1092.2|1098.6|1093.6|1097.2|1092.2|66
1611137100000|2021-01-20 10:05:00|1097.3|1092.3|1095.9|1090.9|1097.4|1092.4|1095.5|1090.5|67
1611137400000|2021-01-20 10:10:00|1096|1091|1095.5|1090.5|1096.9|1091.9|1095.4|1090.4|31
1611137700000|2021-01-20 10:15:00|1095.6|1090.6|1096.3|1091.3|1096.7|1091.7|1095.5|1090.5|48
1611138000000|2021-01-20 10:20:00|1096.4|1091.4|1095.9|1090.9|1096.6|1091.6|1094|1089|105
1611138300000|2021-01-20 10:25:00|1095.8|1090.8|1096.9|1091.9|1097.1|1092.1|1095.8|1090.8|56
1611138600000|2021-01-20 10:30:00|1096.8|1091.8|1097.9|1092.9|1098|1093|1096.8|1091.8|73
1611138900000|2021-01-20 10:35:00|1097.8|1092.8|1098.1|1093.1|1098.9|1093.9|1097.6|1092.6|31
1611139200000|2021-01-20 10:40:00|1098.3|1093.3|1099.3|1094.3|1099.3|1094.3|1098.3|1093.3|52
1611139500000|2021-01-20 10:45:00|1099.2|1094.2|1099|1094|1099.6|1094.6|1098.9|1093.9|55
1611139800000|2021-01-20 10:50:00|1099.1|1094.1|1099.6|1094.6|1099.7|1094.7|1098.9|1093.9|41
1611140100000|2021-01-20 10:55:00|1099.5|1094.5|1100.2|1095.2|1100.6|1095.6|1099.3|1094.3|61
1611140400000|2021-01-20 11:00:00|1100.3|1095.3|1099|1094|1100.6|1095.6|1098.9|1093.9|48
1611140700000|2021-01-20 11:05:00|1098.9|1093.9|1098.8|1093.8|1099.2|1094.2|1097.2|1092.2|66
1611141000000|2021-01-20 11:10:00|1098.7|1093.7|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|49
1611141300000|2021-01-20 11:15:00|1099.2|1094.2|1099.8|1094.8|1100|1095|1099.2|1094.2|58
1611141600000|2021-01-20 11:20:00|1099.6|1094.6|1096.7|1091.7|1099.8|1094.8|1096.6|1091.6|38
1611141900000|2021-01-20 11:25:00|1096.8|1091.8|1097.1|1092.1|1097.6|1092.6|1096.7|1091.7|67
1611142200000|2021-01-20 11:30:00|1096.8|1091.8|1096.1|1091.1|1096.9|1091.9|1095|1090|114
1611142500000|2021-01-20 11:35:00|1095.9|1090.9|1097.6|1092.6|1097.6|1092.6|1095.5|1090.5|66
1611142800000|2021-01-20 11:40:00|1097.5|1092.5|1096.2|1091.2|1097.5|1092.5|1095.8|1090.8|44
1611143100000|2021-01-20 11:45:00|1096.1|1091.1|1095.5|1090.5|1096.5|1091.5|1095.1|1090.1|58
1611143400000|2021-01-20 11:50:00|1095.6|1090.6|1093.3|1088.3|1095.6|1090.6|1093.1|1088.1|67
1611143700000|2021-01-20 11:55:00|1093.1|1088.1|1090.7|1085.7|1093.8|1088.8|1090.5|1085.5|80
1611144000000|2021-01-20 12:00:00|1090.6|1085.6|1086.6|1081.6|1091.6|1086.6|1086.6|1081.6|90
1611144300000|2021-01-20 12:05:00|1086.1|1081.1|1088.1|1083.1|1088.3|1083.3|1086.1|1081.1|117
1611144600000|2021-01-20 12:10:00|1087.9|1082.9|1088.7|1083.7|1089.2|1084.2|1087.8|1082.8|117
1611144900000|2021-01-20 12:15:00|1088.8|1083.8|1088.7|1083.7|1089.8|1084.8|1088.5|1083.5|88
1611145200000|2021-01-20 12:20:00|1088.8|1083.8|1089.6|1084.6|1090.1|1085.1|1088.3|1083.3|110
1611145500000|2021-01-20 12:25:00|1089.8|1084.8|1089.9|1084.9|1090.1|1085.1|1089.5|1084.5|89
1611145800000|2021-01-20 12:30:00|1089.8|1084.8|1089.6|1084.6|1090|1085|1089.4|1084.4|54
1611146100000|2021-01-20 12:35:00|1089.7|1084.7|1091.3|1086.3|1092|1087|1089.6|1084.6|78
1611146400000|2021-01-20 12:40:00|1091.4|1086.4|1091.6|1086.6|1092.4|1087.4|1091.2|1086.2|84
1611146700000|2021-01-20 12:45:00|1091.7|1086.7|1088.4|1083.4|1091.8|1086.8|1088.4|1083.4|154
1611147000000|2021-01-20 12:50:00|1088.6|1083.6|1088|1083|1090.2|1085.2|1086|1081|157
1611147300000|2021-01-20 12:55:00|1087.9|1082.9|1087.7|1082.7|1088.7|1083.7|1085.7|1080.7|182
1611147600000|2021-01-20 13:00:00|1087.8|1082.8|1083.5|1078.5|1087.9|1082.9|1082.3|1077.3|286
1611147900000|2021-01-20 13:05:00|1083.4|1078.4|1083.1|1078.1|1085.9|1080.9|1082.8|1077.8|234
1611148200000|2021-01-20 13:10:00|1083|1078|1083.6|1078.6|1084.3|1079.3|1082.2|1077.2|215
1611148500000|2021-01-20 13:15:00|1083.4|1078.4|1086.8|1081.8|1087.6|1082.6|1081.8|1076.8|209
1611148800000|2021-01-20 13:20:00|1086.1|1081.1|1087.3|1082.3|1087.9|1082.9|1084.3|1079.3|191
1611149100000|2021-01-20 13:25:00|1087.5|1082.5|1091.6|1086.6|1091.9|1086.9|1087.5|1082.5|202
1611149400000|2021-01-20 13:30:00|1091.4|1086.4|1091.2|1086.2|1093.9|1088.9|1091.2|1086.2|171
1611149700000|2021-01-20 13:35:00|1091|1086|1094.3|1089.3|1094.7|1089.7|1090.9|1085.9|142
1611150000000|2021-01-20 13:40:00|1094.6|1089.6|1098.7|1093.7|1098.9|1093.9|1094.6|1089.6|182
1611150300000|2021-01-20 13:45:00|1099.3|1094.3|1099.6|1094.6|1100.1|1095.1|1098.3|1093.3|144
1611150600000|2021-01-20 13:50:00|1099.7|1094.7|1100.9|1095.9|1101.3|1096.3|1099.7|1094.7|158
1611150900000|2021-01-20 13:55:00|1100.8|1095.8|1105.8|1100.8|1106.1|1101.1|1100.1|1095.1|177
1611151200000|2021-01-20 14:00:00|1105.5|1100.5|1108.6|1103.6|1110.7|1105.7|1105.3|1100.3|266
1611151500000|2021-01-20 14:05:00|1108.7|1103.7|1104.4|1099.4|1108.7|1103.7|1104.2|1099.2|140
1611151800000|2021-01-20 14:10:00|1104.5|1099.5|1106.6|1101.6|1108.2|1103.2|1104.5|1099.5|230
1611152100000|2021-01-20 14:15:00|1106.7|1101.7|1108.3|1103.3|1108.3|1103.3|1106.7|1101.7|136
1611152400000|2021-01-20 14:20:00|1108.2|1103.2|1107.2|1102.2|1110.7|1105.7|1107.2|1102.2|217
1611152700000|2021-01-20 14:25:00|1107.3|1102.3|1105.1|1100.1|1109.3|1104.3|1104.6|1099.6|190
1611153000000|2021-01-20 14:30:00|1104.7|1099.7|1105.2|1100.2|1108|1103|1102.9|1097.9|344
1611153300000|2021-01-20 14:35:00|1105.1|1100.1|1108.9|1103.9|1109.5|1104.5|1105.1|1100.1|442
1611153600000|2021-01-20 14:40:00|1109.2|1104.2|1107.8|1102.8|1110.5|1105.5|1106.9|1101.9|385
1611153900000|2021-01-20 14:45:00|1107.7|1102.7|1107.1|1102.1|1109|1104|1106.2|1101.2|264
1611154200000|2021-01-20 14:50:00|1107.2|1102.2|1100|1095|1108.4|1103.4|1099.9|1094.9|440
1611154500000|2021-01-20 14:55:00|1099.9|1094.9|1104.4|1099.4|1105.6|1100.6|1099.9|1094.9|290
1611154800000|2021-01-20 15:00:00|1104.3|1099.3|1109.8|1104.8|1109.9|1104.9|1104.3|1099.3|284
1611155100000|2021-01-20 15:05:00|1109.7|1104.7|1109.7|1104.7|1111|1106|1108.2|1103.2|294
1611155400000|2021-01-20 15:10:00|1109.4|1104.4|1112.4|1107.4|1112.7|1107.7|1109.3|1104.3|182
1611155700000|2021-01-20 15:15:00|1112.5|1107.5|1112|1107|1113.2|1108.2|1111.3|1106.3|321
1611156000000|2021-01-20 15:20:00|1112.1|1107.1|1112.4|1107.4|1112.8|1107.8|1109.9|1104.9|207
1611156300000|2021-01-20 15:25:00|1112.3|1107.3|1113.9|1108.9|1114.1|1109.1|1111.9|1106.9|238
1611156600000|2021-01-20 15:30:00|1114.6|1109.6|1114.9|1109.9|1115.2|1110.2|1111.9|1106.9|194
1611156900000|2021-01-20 15:35:00|1114.8|1109.8|1117.2|1112.2|1117.3|1112.3|1114.5|1109.5|236
1611157200000|2021-01-20 15:40:00|1117.3|1112.3|1116.8|1111.8|1118.2|1113.2|1114.9|1109.9|240
1611157500000|2021-01-20 15:45:00|1117.1|1112.1|1116.5|1111.5|1121|1116|1116.5|1111.5|243
1611157800000|2021-01-20 15:50:00|1116.9|1111.9|1113.8|1108.8|1117.4|1112.4|1113.7|1108.7|230
1611158100000|2021-01-20 15:55:00|1113.2|1108.2|1114.4|1109.4|1114.6|1109.6|1112|1107|176
1611158400000|2021-01-20 16:00:00|1114.3|1109.3|1112.2|1107.2|1114.7|1109.7|1112|1107|188
1611158700000|2021-01-20 16:05:00|1112.1|1107.1|1110.8|1105.8|1112.7|1107.7|1110.6|1105.6|211
1611159000000|2021-01-20 16:10:00|1110.9|1105.9|1113.3|1108.3|1113.3|1108.3|1110|1105|143
1611159300000|2021-01-20 16:15:00|1113|1108|1111.1|1106.1|1115|1110|1110.7|1105.7|125
1611159600000|2021-01-20 16:20:00|1111.2|1106.2|1108.4|1103.4|1112.8|1107.8|1108.3|1103.3|123
1611159900000|2021-01-20 16:25:00|1108.3|1103.3|1109.1|1104.1|1109.2|1104.2|1107.1|1102.1|142
1611160200000|2021-01-20 16:30:00|1109|1104|1110|1105|1111.1|1106.1|1108.6|1103.6|123
1611160500000|2021-01-20 16:35:00|1110.1|1105.1|1109.9|1104.9|1111|1106|1109.4|1104.4|132
1611160800000|2021-01-20 16:40:00|1110|1105|1111.3|1106.3|1111.5|1106.5|1110|1105|102
1611161100000|2021-01-20 16:45:00|1111.4|1106.4|1114.4|1109.4|1114.8|1109.8|1111.3|1106.3|132
1611161400000|2021-01-20 16:50:00|1114.6|1109.6|1113.5|1108.5|1115.6|1110.6|1113.4|1108.4|98
1611161700000|2021-01-20 16:55:00|1113.6|1108.6|1113|1108|1114.2|1109.2|1112.5|1107.5|132
1611162000000|2021-01-20 17:00:00|1113.2|1108.2|1112.9|1107.9|1114.5|1109.5|1112.7|1107.7|133
1611162300000|2021-01-20 17:05:00|1112.8|1107.8|1111.7|1106.7|1112.9|1107.9|1111.7|1106.7|107
1611162600000|2021-01-20 17:10:00|1111.5|1106.5|1112.1|1107.1|1112.2|1107.2|1110.5|1105.5|76
1611162900000|2021-01-20 17:15:00|1112.2|1107.2|1109.8|1104.8|1112.2|1107.2|1109.6|1104.6|108
1611163200000|2021-01-20 17:20:00|1110|1105|1110.8|1105.8|1110.8|1105.8|1109.1|1104.1|125
1611163500000|2021-01-20 17:25:00|1110.9|1105.9|1110.5|1105.5|1112|1107|1110.1|1105.1|93
1611163800000|2021-01-20 17:30:00|1110.6|1105.6|1113.2|1108.2|1113.4|1108.4|1110.3|1105.3|75
1611164100000|2021-01-20 17:35:00|1113.3|1108.3|1110.9|1105.9|1113.4|1108.4|1109.8|1104.8|105
1611164400000|2021-01-20 17:40:00|1111|1106|1111.1|1106.1|1112.1|1107.1|1111|1106|54
1611164700000|2021-01-20 17:45:00|1111.3|1106.3|1111|1106|1112|1107|1110.4|1105.4|93
1611165000000|2021-01-20 17:50:00|1111.2|1106.2|1112.3|1107.3|1112.3|1107.3|1110.8|1105.8|104
1611165300000|2021-01-20 17:55:00|1112.1|1107.1|1111|1106|1112.2|1107.2|1110.3|1105.3|111
1611165600000|2021-01-20 18:00:00|1111.1|1106.1|1113.4|1108.4|1113.8|1108.8|1111.1|1106.1|168
1611165900000|2021-01-20 18:05:00|1113.2|1108.2|1113.6|1108.6|1114.8|1109.8|1112.7|1107.7|79
1611166200000|2021-01-20 18:10:00|1113.8|1108.8|1115.1|1110.1|1115.4|1110.4|1113.5|1108.5|125
1611166500000|2021-01-20 18:15:00|1114.6|1109.6|1114.8|1109.8|1116.9|1111.9|1114.4|1109.4|80
1611166800000|2021-01-20 18:20:00|1115.1|1110.1|1114.5|1109.5|1115.5|1110.5|1113.3|1108.3|94
1611167100000|2021-01-20 18:25:00|1114|1109|1114.7|1109.7|1115.3|1110.3|1113.9|1108.9|109
1611167400000|2021-01-20 18:30:00|1114.6|1109.6|1116.9|1111.9|1117.4|1112.4|1114.6|1109.6|104
1611167700000|2021-01-20 18:35:00|1116.8|1111.8|1115.9|1110.9|1117.3|1112.3|1115.7|1110.7|49
1611168000000|2021-01-20 18:40:00|1116.6|1111.6|1115.3|1110.3|1116.7|1111.7|1114.9|1109.9|78
1611168300000|2021-01-20 18:45:00|1115.4|1110.4|1115.8|1110.8|1116.5|1111.5|1115.4|1110.4|71
1611168600000|2021-01-20 18:50:00|1115.9|1110.9|1116|1111|1116.2|1111.2|1115.3|1110.3|86
1611168900000|2021-01-20 18:55:00|1116.1|1111.1|1115.3|1110.3|1116.3|1111.3|1115|1110|37
1611169200000|2021-01-20 19:00:00|1115.4|1110.4|1114.2|1109.2|1115.6|1110.6|1113.8|1108.8|82
1611169500000|2021-01-20 19:05:00|1114.1|1109.1|1114.5|1109.5|1114.5|1109.5|1113.2|1108.2|79
1611169800000|2021-01-20 19:10:00|1114.7|1109.7|1113.5|1108.5|1114.8|1109.8|1113.4|1108.4|58
1611170100000|2021-01-20 19:15:00|1113.6|1108.6|1113.5|1108.5|1114.6|1109.6|1113.3|1108.3|43
1611170400000|2021-01-20 19:20:00|1113.4|1108.4|1113.3|1108.3|1113.8|1108.8|1113|1108|59
1611170700000|2021-01-20 19:25:00|1113.4|1108.4|1114.5|1109.5|1114.5|1109.5|1113.3|1108.3|107
1611171000000|2021-01-20 19:30:00|1114.4|1109.4|1114.5|1109.5|1115.5|1110.5|1114.4|1109.4|98
1611171300000|2021-01-20 19:35:00|1114.6|1109.6|1114.3|1109.3|1115|1110|1114.1|1109.1|51
1611171600000|2021-01-20 19:40:00|1114.4|1109.4|1115|1110|1115.2|1110.2|1114.2|1109.2|93
1611171900000|2021-01-20 19:45:00|1115.1|1110.1|1115.3|1110.3|1115.3|1110.3|1114.1|1109.1|48
1611172200000|2021-01-20 19:50:00|1115.6|1110.6|1115.9|1110.9|1115.9|1110.9|1115.2|1110.2|70
1611172500000|2021-01-20 19:55:00|1115.8|1110.8|1115.8|1110.8|1116.1|1111.1|1115.3|1110.3|72
1611172800000|2021-01-20 20:00:00|1115.9|1110.9|1115.8|1110.8|1116.1|1111.1|1115.1|1110.1|57
1611173100000|2021-01-20 20:05:00|1115.9|1110.9|1116.2|1111.2|1116.6|1111.6|1115.5|1110.5|79
1611173400000|2021-01-20 20:10:00|1116.1|1111.1|1116.5|1111.5|1116.5|1111.5|1115.9|1110.9|35
1611173700000|2021-01-20 20:15:00|1116.4|1111.4|1114.7|1109.7|1116.5|1111.5|1114.6|1109.6|65
1611174000000|2021-01-20 20:20:00|1114.5|1109.5|1114|1109|1114.9|1109.9|1113.6|1108.6|52
1611174300000|2021-01-20 20:25:00|1114.2|1109.2|1113.2|1108.2|1114.7|1109.7|1113.2|1108.2|60
1611174600000|2021-01-20 20:30:00|1113.3|1108.3|1114.9|1109.9|1115.2|1110.2|1113.2|1108.2|76
1611174900000|2021-01-20 20:35:00|1114.6|1109.6|1114.2|1109.2|1114.6|1109.6|1113.8|1108.8|34
1611175200000|2021-01-20 20:40:00|1114.3|1109.3|1115.2|1110.2|1115.5|1110.5|1114.2|1109.2|100
1611175500000|2021-01-20 20:45:00|1115.1|1110.1|1115.1|1110.1|1115.8|1110.8|1115|1110|54
1611175800000|2021-01-20 20:50:00|1115|1110|1115|1110|1115.1|1110.1|1113.9|1108.9|100
1611176100000|2021-01-20 20:55:00|1115.1|1110.1|1114.6|1109.6|1115.5|1110.5|1114.6|1109.6|145
1611176400000|2021-01-20 21:00:00|1114.7|1109.7|1114.4|1109.4|1114.8|1109.8|1113.6|1108.6|70
1611176700000|2021-01-20 21:05:00|1114.3|1109.3|1114.5|1109.5|1114.6|1109.6|1114.2|1109.2|43
1611177000000|2021-01-20 21:10:00|1114.4|1109.4|1114.3|1109.3|1114.4|1109.4|1114|1109|32
1611177300000|2021-01-20 21:15:00|1114.4|1109.4|1113.6|1108.6|1114.5|1109.5|1113.6|1108.6|23
1611177600000|2021-01-20 21:20:00|1113.8|1108.8|1115.1|1110.1|1115.3|1110.3|1113.6|1108.6|35
1611177900000|2021-01-20 21:25:00|1115.2|1110.2|1116.7|1111.7|1116.7|1111.7|1115|1110|42
1611178200000|2021-01-20 21:30:00|1117|1112|1116.8|1111.8|1117.1|1112.1|1116.1|1111.1|50
1611178500000|2021-01-20 21:35:00|1116.7|1111.7|1116.7|1111.7|1117.2|1112.2|1116.5|1111.5|64
1611178800000|2021-01-20 21:40:00|1116.8|1111.8|1116.5|1111.5|1117|1112|1116.3|1111.3|14
1611179100000|2021-01-20 21:45:00|1116.4|1111.4|1116.2|1111.2|1116.6|1111.6|1116.2|1111.2|33
1611179400000|2021-01-20 21:50:00|1116.3|1111.3|1115.7|1110.7|1116.5|1111.5|1115.4|1110.4|42
1611179700000|2021-01-20 21:55:00|1116.1|1111.1|1119|1108.6|1119.1|1111.5|1116|1108.3|45
1611183600000|2021-01-20 23:00:00|1123.8|1105.8|1116.8|1111.8|1124.9|1112.3|1116.8|1105.5|34
1611183900000|2021-01-20 23:05:00|1117|1112|1115.9|1110.9|1117|1112|1115.9|1110.9|37
1611184200000|2021-01-20 23:10:00|1116|1111|1116.6|1111.6|1116.9|1111.9|1115.8|1110.8|26
1611184500000|2021-01-20 23:15:00|1116.7|1111.7|1116.3|1111.3|1117.6|1112.6|1116.3|1111.3|52
1611184800000|2021-01-20 23:20:00|1116.4|1111.4|1115.8|1110.8|1116.8|1111.8|1115.8|1110.8|29
1611185100000|2021-01-20 23:25:00|1115.9|1110.9|1114.5|1109.5|1115.9|1110.9|1114.3|1109.3|21
1611185400000|2021-01-20 23:30:00|1114.4|1109.4|1115.7|1110.7|1116|1111|1114.4|1109.4|25
1611185700000|2021-01-20 23:35:00|1115.8|1110.8|1115.4|1110.4|1115.8|1110.8|1115|1110|27
1611186000000|2021-01-20 23:40:00|1115.3|1110.3|1114.9|1109.9|1115.4|1110.4|1114.9|1109.9|30
1611186300000|2021-01-20 23:45:00|1115|1110|1112.9|1107.9|1115.2|1110.2|1112.8|1107.8|60
1611186600000|2021-01-20 23:50:00|1112.8|1107.8|1113|1108|1113.9|1108.9|1111.5|1106.5|59
1611186900000|2021-01-20 23:55:00|1112.9|1107.9|1111.1|1106.1|1113.8|1108.8|1111.1|1106.1|56
1611187200000|2021-01-21 00:00:00|1110.4|1105.4|1111.5|1106.5|1111.6|1106.6|1110.4|1105.4|55
1611187500000|2021-01-21 00:05:00|1111.4|1106.4|1110.8|1105.8|1111.8|1106.8|1110.7|1105.7|62
1611187800000|2021-01-21 00:10:00|1110.7|1105.7|1108.8|1103.8|1111|1106|1108.8|1103.8|54
1611188100000|2021-01-21 00:15:00|1108.5|1103.5|1109.4|1104.4|1110.8|1105.8|1108.5|1103.5|94
1611188400000|2021-01-21 00:20:00|1109.3|1104.3|1109.9|1104.9|1110.5|1105.5|1109.3|1104.3|57
1611188700000|2021-01-21 00:25:00|1110|1105|1110.7|1105.7|1110.9|1105.9|1109.5|1104.5|66
1611189000000|2021-01-21 00:30:00|1110.2|1105.2|1109.3|1104.3|1110.7|1105.7|1109|1104|43
1611189300000|2021-01-21 00:35:00|1109.2|1104.2|1108.7|1103.7|1109.4|1104.4|1108.1|1103.1|54
1611189600000|2021-01-21 00:40:00|1108.6|1103.6|1108.9|1103.9|1109.1|1104.1|1108|1103|59
1611189900000|2021-01-21 00:45:00|1108.8|1103.8|1108.4|1103.4|1108.9|1103.9|1108|1103|57
1611190200000|2021-01-21 00:50:00|1108.5|1103.5|1108.8|1103.8|1109.3|1104.3|1108.1|1103.1|79
1611190500000|2021-01-21 00:55:00|1108.9|1103.9|1108.8|1103.8|1109|1104|1108.5|1103.5|64
1611190800000|2021-01-21 01:00:00|1108.7|1103.7|1109.4|1104.4|1110.1|1105.1|1107.6|1102.6|179
1611191100000|2021-01-21 01:05:00|1109.3|1104.3|1109.6|1104.6|1109.8|1104.8|1108.7|1103.7|67
1611191400000|2021-01-21 01:10:00|1109.5|1104.5|1109.1|1104.1|1111.1|1106.1|1108.8|1103.8|121
1611191700000|2021-01-21 01:15:00|1109|1104|1108.6|1103.6|1110|1105|1108.6|1103.6|129
1611192000000|2021-01-21 01:20:00|1108.7|1103.7|1109.8|1104.8|1110|1105|1108.5|1103.5|66
1611192300000|2021-01-21 01:25:00|1109.7|1104.7|1109.5|1104.5|1110|1105|1109.2|1104.2|19
1611192600000|2021-01-21 01:30:00|1109.6|1104.6|1108.5|1103.5|1109.9|1104.9|1108.3|1103.3|44
1611192900000|2021-01-21 01:35:00|1109.3|1104.3|1108.9|1103.9|1109.4|1104.4|1108.3|1103.3|44
1611193200000|2021-01-21 01:40:00|1109|1104|1108.7|1103.7|1109.4|1104.4|1108.2|1103.2|65
1611193500000|2021-01-21 01:45:00|1108.9|1103.9|1107.1|1102.1|1109.1|1104.1|1106.9|1101.9|110
1611193800000|2021-01-21 01:50:00|1107|1102|1107.2|1102.2|1108.7|1103.7|1107|1102|82
1611194100000|2021-01-21 01:55:00|1107.4|1102.4|1107.8|1102.8|1107.9|1102.9|1106.9|1101.9|49
1611194400000|2021-01-21 02:00:00|1107.6|1102.6|1107.3|1102.3|1108.5|1103.5|1107.2|1102.2|90
1611194700000|2021-01-21 02:05:00|1107.6|1102.6|1107.6|1102.6|1107.7|1102.7|1106.9|1101.9|51
1611195000000|2021-01-21 02:10:00|1107.5|1102.5|1108.3|1103.3|1108.4|1103.4|1107.5|1102.5|35
1611195300000|2021-01-21 02:15:00|1108.4|1103.4|1107.6|1102.6|1108.6|1103.6|1107.3|1102.3|60
1611195600000|2021-01-21 02:20:00|1107.3|1102.3|1107.4|1102.4|1107.4|1102.4|1106.8|1101.8|48
1611195900000|2021-01-21 02:25:00|1107.3|1102.3|1107.3|1102.3|1107.5|1102.5|1107|1102|25
1611196200000|2021-01-21 02:30:00|1107.4|1102.4|1106.9|1101.9|1107.6|1102.6|1106.8|1101.8|40
1611196500000|2021-01-21 02:35:00|1106.8|1101.8|1107.1|1102.1|1107.4|1102.4|1106.7|1101.7|47
1611196800000|2021-01-21 02:40:00|1107|1102|1108.1|1103.1|1108.9|1103.9|1107|1102|100
1611197100000|2021-01-21 02:45:00|1108.2|1103.2|1108.7|1103.7|1109.1|1104.1|1107.3|1102.3|71
1611197400000|2021-01-21 02:50:00|1108.8|1103.8|1110.1|1105.1|1110.6|1105.6|1108.4|1103.4|121
1611197700000|2021-01-21 02:55:00|1110|1105|1110.6|1105.6|1110.9|1105.9|1110|1105|64
1611198000000|2021-01-21 03:00:00|1110.7|1105.7|1110.7|1105.7|1111.8|1106.8|1110.4|1105.4|72
1611198300000|2021-01-21 03:05:00|1110.6|1105.6|1110.2|1105.2|1111.3|1106.3|1110.1|1105.1|84
1611198600000|2021-01-21 03:10:00|1110.1|1105.1|1109.6|1104.6|1110.9|1105.9|1109.5|1104.5|77
1611198900000|2021-01-21 03:15:00|1109.8|1104.8|1110.5|1105.5|1110.7|1105.7|1109|1104|69
1611199200000|2021-01-21 03:20:00|1110.7|1105.7|1109.5|1104.5|1110.7|1105.7|1109.2|1104.2|76
1611199500000|2021-01-21 03:25:00|1109.4|1104.4|1110.5|1105.5|1110.5|1105.5|1109.2|1104.2|40
1611199800000|2021-01-21 03:30:00|1110.3|1105.3|1109.4|1104.4|1110.5|1105.5|1109.1|1104.1|78
1611200100000|2021-01-21 03:35:00|1109.3|1104.3|1109.4|1104.4|1109.9|1104.9|1109.2|1104.2|79
1611200400000|2021-01-21 03:40:00|1109.3|1104.3|1109.5|1104.5|1109.6|1104.6|1109|1104|35
1611200700000|2021-01-21 03:45:00|1109.6|1104.6|1109.5|1104.5|1110.1|1105.1|1109.3|1104.3|48
1611201000000|2021-01-21 03:50:00|1109.6|1104.6|1109.8|1104.8|1109.8|1104.8|1109.3|1104.3|20
1611201300000|2021-01-21 03:55:00|1109.7|1104.7|1109.8|1104.8|1109.8|1104.8|1109.4|1104.4|35
1611201600000|2021-01-21 04:00:00|1109.7|1104.7|1109.7|1104.7|1110|1105|1109.7|1104.7|23
1611201900000|2021-01-21 04:05:00|1109.6|1104.6|1109.6|1104.6|1109.8|1104.8|1109.5|1104.5|15
1611202200000|2021-01-21 04:10:00|1109.7|1104.7|1109.6|1104.6|1109.8|1104.8|1109.5|1104.5|27
1611202500000|2021-01-21 04:15:00|1109.7|1104.7|1109.3|1104.3|1109.7|1104.7|1109.2|1104.2|18
1611202800000|2021-01-21 04:20:00|1109.1|1104.1|1109.4|1104.4|1109.4|1104.4|1109|1104|15
1611203100000|2021-01-21 04:25:00|1109.3|1104.3|1109|1104|1109.8|1104.8|1108.9|1103.9|20
1611203400000|2021-01-21 04:30:00|1109.2|1104.2|1108.3|1103.3|1109.6|1104.6|1107.6|1102.6|36
1611203700000|2021-01-21 04:35:00|1108.2|1103.2|1105.2|1100.2|1108.4|1103.4|1105.2|1100.2|41
1611204000000|2021-01-21 04:40:00|1105.1|1100.1|1104|1099|1106.5|1101.5|1103.2|1098.2|64
1611204300000|2021-01-21 04:45:00|1103.9|1098.9|1103.3|1098.3|1104.6|1099.6|1102.9|1097.9|31
1611204600000|2021-01-21 04:50:00|1103.4|1098.4|1104.4|1099.4|1104.6|1099.6|1103.4|1098.4|17
1611204900000|2021-01-21 04:55:00|1104.6|1099.6|1104.8|1099.8|1105.2|1100.2|1104.4|1099.4|28
1611205200000|2021-01-21 05:00:00|1104.9|1099.9|1110|1105|1110.9|1105.9|1104.7|1099.7|97
1611205500000|2021-01-21 05:05:00|1110.2|1105.2|1109.6|1104.6|1110.7|1105.7|1108.7|1103.7|19
1611205800000|2021-01-21 05:10:00|1109.5|1104.5|1109.6|1104.6|1109.6|1104.6|1109.5|1104.5|6
1611206100000|2021-01-21 05:15:00|1110.1|1105.1|1110.1|1105.1|1110.2|1105.2|1109.9|1104.9|4
1611206400000|2021-01-21 05:20:00|1111.1|1106.1|1111|1106|1111.5|1106.5|1111|1106|4
1611206700000|2021-01-21 05:25:00|1110.9|1105.9|1110.8|1105.8|1111|1106|1110.1|1105.1|30
1611207000000|2021-01-21 05:30:00|1110.9|1105.9|1112.6|1107.6|1112.6|1107.6|1110.9|1105.9|114
1611207300000|2021-01-21 05:35:00|1112.4|1107.4|1114.7|1109.7|1114.8|1109.8|1112.3|1107.3|83
1611207600000|2021-01-21 05:40:00|1114.6|1109.6|1115.4|1110.4|1115.4|1110.4|1114.2|1109.2|63
1611207900000|2021-01-21 05:45:00|1114.7|1109.7|1114.9|1109.9|1115.9|1110.9|1114.6|1109.6|73
1611208200000|2021-01-21 05:50:00|1114.8|1109.8|1113.8|1108.8|1114.8|1109.8|1113.7|1108.7|94
1611208500000|2021-01-21 05:55:00|1114.3|1109.3|1115.5|1110.5|1115.7|1110.7|1114.2|1109.2|24
1611208800000|2021-01-21 06:00:00|1115.4|1110.4|1115.9|1110.9|1115.9|1110.9|1114.2|1109.2|56
1611209100000|2021-01-21 06:05:00|1115.5|1110.5|1116.5|1111.5|1116.6|1111.6|1115.4|1110.4|32
1611209400000|2021-01-21 06:10:00|1116.6|1111.6|1116.1|1111.1|1116.6|1111.6|1115.8|1110.8|13
1611209700000|2021-01-21 06:15:00|1116|1111|1116.4|1111.4|1116.8|1111.8|1115.8|1110.8|32
1611210000000|2021-01-21 06:20:00|1115.9|1110.9|1114.6|1109.6|1115.9|1110.9|1114.4|1109.4|61
1611210300000|2021-01-21 06:25:00|1114.7|1109.7|1114.5|1109.5|1115.5|1110.5|1114.2|1109.2|61
1611210600000|2021-01-21 06:30:00|1114.4|1109.4|1114.5|1109.5|1115|1110|1114.4|1109.4|39
1611210900000|2021-01-21 06:35:00|1114.6|1109.6|1115.5|1110.5|1115.9|1110.9|1114.6|1109.6|81
1611211200000|2021-01-21 06:40:00|1115.6|1110.6|1114.1|1109.1|1115.6|1110.6|1114.1|1109.1|24
1611211500000|2021-01-21 06:45:00|1113.7|1108.7|1113|1108|1114|1109|1112.2|1107.2|71
1611211800000|2021-01-21 06:50:00|1112.9|1107.9|1115.2|1110.2|1115.3|1110.3|1112.8|1107.8|115
1611212100000|2021-01-21 06:55:00|1115.3|1110.3|1115.5|1110.5|1115.9|1110.9|1114.1|1109.1|134
1611212400000|2021-01-21 07:00:00|1115.4|1110.4|1117|1112|1117.3|1112.3|1114.8|1109.8|51
1611212700000|2021-01-21 07:05:00|1117.1|1112.1|1115.4|1110.4|1117.1|1112.1|1115.4|1110.4|64
1611213000000|2021-01-21 07:10:00|1115.3|1110.3|1114.6|1109.6|1115.3|1110.3|1114.3|1109.3|37
1611213300000|2021-01-21 07:15:00|1114.7|1109.7|1114.1|1109.1|1114.7|1109.7|1113.1|1108.1|55
1611213600000|2021-01-21 07:20:00|1114.2|1109.2|1114.5|1109.5|1115|1110|1114.1|1109.1|52
1611213900000|2021-01-21 07:25:00|1114.3|1109.3|1114.5|1109.5|1115.3|1110.3|1114|1109|56
1611214200000|2021-01-21 07:30:00|1114.4|1109.4|1112.4|1107.4|1114.4|1109.4|1112.2|1107.2|84
1611214500000|2021-01-21 07:35:00|1112.3|1107.3|1112.8|1107.8|1114|1109|1112.2|1107.2|145
1611214800000|2021-01-21 07:40:00|1112.9|1107.9|1112.9|1107.9|1113.8|1108.8|1112.7|1107.7|37
1611215100000|2021-01-21 07:45:00|1112.8|1107.8|1114.5|1109.5|1114.6|1109.6|1112.8|1107.8|50
1611215400000|2021-01-21 07:50:00|1114.6|1109.6|1113.6|1108.6|1114.6|1109.6|1113.4|1108.4|37
1611215700000|2021-01-21 07:55:00|1113.3|1108.3|1113|1108|1113.5|1108.5|1112.8|1107.8|21
1611216000000|2021-01-21 08:00:00|1112.9|1107.9|1115.8|1110.8|1115.8|1110.8|1112.6|1107.6|145
1611216300000|2021-01-21 08:05:00|1115.9|1110.9|1115.5|1110.5|1116.2|1111.2|1114.5|1109.5|84
1611216600000|2021-01-21 08:10:00|1115.4|1110.4|1115.7|1110.7|1116.3|1111.3|1115.4|1110.4|71
1611216900000|2021-01-21 08:15:00|1115.6|1110.6|1113.5|1108.5|1116.1|1111.1|1113.5|1108.5|72
1611217200000|2021-01-21 08:20:00|1113.4|1108.4|1116.6|1111.6|1117.1|1112.1|1113.4|1108.4|84
1611217500000|2021-01-21 08:25:00|1116.5|1111.5|1118.7|1113.7|1118.7|1113.7|1116.5|1111.5|63
1611217800000|2021-01-21 08:30:00|1118.5|1113.5|1119|1114|1120|1115|1117.5|1112.5|67
1611218100000|2021-01-21 08:35:00|1119.4|1114.4|1118.3|1113.3|1121|1116|1118.3|1113.3|94
1611218400000|2021-01-21 08:40:00|1118.2|1113.2|1121.1|1116.1|1122.3|1117.3|1118.1|1113.1|101
1611218700000|2021-01-21 08:45:00|1121|1116|1124.5|1119.5|1124.6|1119.6|1120.9|1115.9|109
1611219000000|2021-01-21 08:50:00|1124.4|1119.4|1124.6|1119.6|1125.6|1120.6|1123.9|1118.9|94
1611219300000|2021-01-21 08:55:00|1124.4|1119.4|1124.3|1119.3|1124.6|1119.6|1123.1|1118.1|133
1611219600000|2021-01-21 09:00:00|1124.5|1119.5|1122.8|1117.8|1125.8|1120.8|1122.8|1117.8|117
1611219900000|2021-01-21 09:05:00|1122.9|1117.9|1123.7|1118.7|1123.9|1118.9|1122.1|1117.1|102
1611220200000|2021-01-21 09:10:00|1123.6|1118.6|1124.4|1119.4|1125.4|1120.4|1123.1|1118.1|75
1611220500000|2021-01-21 09:15:00|1124.9|1119.9|1125.2|1120.2|1125.3|1120.3|1123.6|1118.6|83
1611220800000|2021-01-21 09:20:00|1125.3|1120.3|1122.6|1117.6|1125.4|1120.4|1122.6|1117.6|78
1611221100000|2021-01-21 09:25:00|1122.7|1117.7|1123.8|1118.8|1124.8|1119.8|1122.6|1117.6|133
1611221400000|2021-01-21 09:30:00|1123.9|1118.9|1124|1119|1124.7|1119.7|1122.8|1117.8|81
1611221700000|2021-01-21 09:35:00|1123.8|1118.8|1124.1|1119.1|1124.9|1119.9|1123.1|1118.1|87
1611222000000|2021-01-21 09:40:00|1124.2|1119.2|1125.6|1120.6|1125.7|1120.7|1123.9|1118.9|68
1611222300000|2021-01-21 09:45:00|1125.7|1120.7|1125.5|1120.5|1125.8|1120.8|1123.8|1118.8|82
1611222600000|2021-01-21 09:50:00|1125.4|1120.4|1125.4|1120.4|1126.2|1121.2|1124.6|1119.6|57
1611222900000|2021-01-21 09:55:00|1125.5|1120.5|1127.5|1122.5|1128.6|1123.6|1125.5|1120.5|96
1611223200000|2021-01-21 10:00:00|1127.4|1122.4|1128.2|1123.2|1128.2|1123.2|1125.1|1120.1|77
1611223500000|2021-01-21 10:05:00|1128.1|1123.1|1128.8|1123.8|1128.8|1123.8|1127.3|1122.3|66
1611223800000|2021-01-21 10:10:00|1128.9|1123.9|1127.8|1122.8|1130|1125|1127.6|1122.6|67
1611224100000|2021-01-21 10:15:00|1127.7|1122.7|1127.6|1122.6|1127.8|1122.8|1126.4|1121.4|27
1611224400000|2021-01-21 10:20:00|1127.4|1122.4|1128.9|1123.9|1129|1124|1127.2|1122.2|47
1611224700000|2021-01-21 10:25:00|1129|1124|1127.1|1122.1|1129.5|1124.5|1127.1|1122.1|54
1611225000000|2021-01-21 10:30:00|1126.8|1121.8|1126.2|1121.2|1126.8|1121.8|1125.5|1120.5|121
1611225300000|2021-01-21 10:35:00|1126.1|1121.1|1127.9|1122.9|1128.3|1123.3|1126.1|1121.1|77
1611225600000|2021-01-21 10:40:00|1127.8|1122.8|1128.4|1123.4|1128.4|1123.4|1127|1122|52
1611225900000|2021-01-21 10:45:00|1128.3|1123.3|1128.2|1123.2|1128.7|1123.7|1128.1|1123.1|72
1611226200000|2021-01-21 10:50:00|1128.3|1123.3|1128.5|1123.5|1128.7|1123.7|1128.2|1123.2|58
1611226500000|2021-01-21 10:55:00|1128.6|1123.6|1128.1|1123.1|1129.2|1124.2|1128.1|1123.1|42
1611226800000|2021-01-21 11:00:00|1128.2|1123.2|1128.9|1123.9|1129.5|1124.5|1128|1123|58
1611227100000|2021-01-21 11:05:00|1129|1124|1129.9|1124.9|1130.3|1125.3|1129|1124|84
1611227400000|2021-01-21 11:10:00|1130.1|1125.1|1130.1|1125.1|1130.6|1125.6|1129.6|1124.6|88
1611227700000|2021-01-21 11:15:00|1129.7|1124.7|1129.6|1124.6|1130.1|1125.1|1129.4|1124.4|62
1611228000000|2021-01-21 11:20:00|1129.7|1124.7|1129.6|1124.6|1130.9|1125.9|1129.6|1124.6|97
1611228300000|2021-01-21 11:25:00|1129.5|1124.5|1129.9|1124.9|1130.6|1125.6|1129.5|1124.5|66
1611228600000|2021-01-21 11:30:00|1129.8|1124.8|1129.4|1124.4|1130.5|1125.5|1129.3|1124.3|59
1611228900000|2021-01-21 11:35:00|1129.1|1124.1|1130.2|1125.2|1131.2|1126.2|1129.1|1124.1|72
1611229200000|2021-01-21 11:40:00|1130.1|1125.1|1130.5|1125.5|1131.2|1126.2|1129.9|1124.9|55
1611229500000|2021-01-21 11:45:00|1130.4|1125.4|1130.9|1125.9|1131.2|1126.2|1129.9|1124.9|63
1611229800000|2021-01-21 11:50:00|1131|1126|1130.9|1125.9|1131.9|1126.9|1130.6|1125.6|83
1611230100000|2021-01-21 11:55:00|1131|1126|1131.2|1126.2|1131.3|1126.3|1130.3|1125.3|68
1611230400000|2021-01-21 12:00:00|1131.3|1126.3|1132.7|1127.7|1132.7|1127.7|1131.3|1126.3|79
1611230700000|2021-01-21 12:05:00|1132.8|1127.8|1132.2|1127.2|1132.8|1127.8|1131.6|1126.6|94
1611231000000|2021-01-21 12:10:00|1132.3|1127.3|1132.1|1127.1|1132.5|1127.5|1131.7|1126.7|85
1611231300000|2021-01-21 12:15:00|1132|1127|1132.1|1127.1|1133|1128|1131.3|1126.3|82
1611231600000|2021-01-21 12:20:00|1132.2|1127.2|1134.3|1129.3|1135.2|1130.2|1131.6|1126.6|110
1611231900000|2021-01-21 12:25:00|1134.2|1129.2|1135.5|1130.5|1135.9|1130.9|1133.6|1128.6|75
1611232200000|2021-01-21 12:30:00|1135.4|1130.4|1146.5|1141.5|1147.9|1142.9|1135.4|1130.4|243
1611232500000|2021-01-21 12:35:00|1146.4|1141.4|1145.7|1140.7|1147|1142|1141.8|1136.8|258
1611232800000|2021-01-21 12:40:00|1145.8|1140.8|1144|1139|1146.2|1141.2|1142.4|1137.4|102
1611233100000|2021-01-21 12:45:00|1144.3|1139.3|1144.6|1139.6|1147.5|1142.5|1144.3|1139.3|160
1611233400000|2021-01-21 12:50:00|1144.7|1139.7|1145.1|1140.1|1146.1|1141.1|1143.8|1138.8|193
1611233700000|2021-01-21 12:55:00|1145.3|1140.3|1144.5|1139.5|1145.4|1140.4|1143.9|1138.9|144
1611234000000|2021-01-21 13:00:00|1144.7|1139.7|1147.1|1142.1|1147.1|1142.1|1143.7|1138.7|278
1611234300000|2021-01-21 13:05:00|1147.6|1142.6|1148.8|1143.8|1151|1146|1147.4|1142.4|260
1611234600000|2021-01-21 13:10:00|1148.9|1143.9|1147.9|1142.9|1150.4|1145.4|1147.7|1142.7|192
1611234900000|2021-01-21 13:15:00|1147.6|1142.6|1151.4|1146.4|1151.9|1146.9|1145.3|1140.3|213
1611235200000|2021-01-21 13:20:00|1150.8|1145.8|1152.5|1147.5|1153.3|1148.3|1150|1145|241
1611235500000|2021-01-21 13:25:00|1152.6|1147.6|1157.5|1152.5|1158.3|1153.3|1152.4|1147.4|227
1611235800000|2021-01-21 13:30:00|1157.4|1152.4|1151.3|1146.3|1157.5|1152.5|1150.2|1145.2|345
1611236100000|2021-01-21 13:35:00|1151.2|1146.2|1150.5|1145.5|1152.1|1147.1|1149.2|1144.2|248
1611236400000|2021-01-21 13:40:00|1150.6|1145.6|1150.8|1145.8|1153.3|1148.3|1150.5|1145.5|226
1611236700000|2021-01-21 13:45:00|1150.9|1145.9|1149.4|1144.4|1152.8|1147.8|1148.5|1143.5|292
1611237000000|2021-01-21 13:50:00|1149.5|1144.5|1143.1|1138.1|1151.6|1146.6|1142.2|1137.2|263
1611237300000|2021-01-21 13:55:00|1143.2|1138.2|1139.5|1134.5|1143.7|1138.7|1138.6|1133.6|256
1611237600000|2021-01-21 14:00:00|1139.4|1134.4|1132.7|1127.7|1139.5|1134.5|1132.1|1127.1|288
1611237900000|2021-01-21 14:05:00|1132.8|1127.8|1135.3|1130.3|1135.8|1130.8|1128|1123|267
1611238200000|2021-01-21 14:10:00|1136.3|1131.3|1139.2|1134.2|1139.9|1134.9|1133.9|1128.9|195
1611238500000|2021-01-21 14:15:00|1138.8|1133.8|1140.1|1135.1|1141|1136|1138.5|1133.5|192
1611238800000|2021-01-21 14:20:00|1140|1135|1142.4|1137.4|1142.8|1137.8|1138.7|1133.7|157
1611239100000|2021-01-21 14:25:00|1142.5|1137.5|1145.2|1140.2|1147.1|1142.1|1142.5|1137.5|282
1611239400000|2021-01-21 14:30:00|1145.3|1140.3|1140.5|1135.5|1145.3|1140.3|1138.3|1133.3|285
1611239700000|2021-01-21 14:35:00|1140.4|1135.4|1135.2|1130.2|1142.4|1137.4|1135.1|1130.1|321
1611240000000|2021-01-21 14:40:00|1135|1130|1136.1|1131.1|1136.9|1131.9|1134.3|1129.3|236
1611240300000|2021-01-21 14:45:00|1135.9|1130.9|1140.6|1135.6|1140.8|1135.8|1134.8|1129.8|252
1611240600000|2021-01-21 14:50:00|1140.5|1135.5|1140.7|1135.7|1141.7|1136.7|1139.2|1134.2|285
1611240900000|2021-01-21 14:55:00|1140.3|1135.3|1137.8|1132.8|1140.5|1135.5|1136.2|1131.2|175
1611241200000|2021-01-21 15:00:00|1138.1|1133.1|1138.9|1133.9|1139|1134|1136.4|1131.4|262
1611241500000|2021-01-21 15:05:00|1138.8|1133.8|1144.4|1139.4|1144.7|1139.7|1137.8|1132.8|200
1611241800000|2021-01-21 15:10:00|1144.5|1139.5|1141.3|1136.3|1145|1140|1141.2|1136.2|147
1611242100000|2021-01-21 15:15:00|1141.4|1136.4|1145.7|1140.7|1145.8|1140.8|1141.2|1136.2|179
1611242400000|2021-01-21 15:20:00|1145.5|1140.5|1146.4|1141.4|1147.7|1142.7|1143.8|1138.8|215
1611242700000|2021-01-21 15:25:00|1146.3|1141.3|1144.4|1139.4|1146.4|1141.4|1144.3|1139.3|157
1611243000000|2021-01-21 15:30:00|1144.3|1139.3|1139.2|1134.2|1144.5|1139.5|1139.2|1134.2|179
1611243300000|2021-01-21 15:35:00|1139.3|1134.3|1139.8|1134.8|1140|1135|1138.4|1133.4|106
1611243600000|2021-01-21 15:40:00|1139.7|1134.7|1143.6|1138.6|1143.9|1138.9|1138.5|1133.5|183
1611243900000|2021-01-21 15:45:00|1143.7|1138.7|1142.5|1137.5|1143.7|1138.7|1142.1|1137.1|109
1611244200000|2021-01-21 15:50:00|1142.4|1137.4|1140|1135|1143.1|1138.1|1140|1135|175
1611244500000|2021-01-21 15:55:00|1139.9|1134.9|1139.8|1134.8|1140.8|1135.8|1138.8|1133.8|201
1611244800000|2021-01-21 16:00:00|1139.4|1134.4|1136.7|1131.7|1139.4|1134.4|1136.2|1131.2|119
1611245100000|2021-01-21 16:05:00|1136.8|1131.8|1133.4|1128.4|1136.8|1131.8|1132.1|1127.1|126
1611245400000|2021-01-21 16:10:00|1133.3|1128.3|1134|1129|1134.6|1129.6|1130.5|1125.5|147
1611245700000|2021-01-21 16:15:00|1134.2|1129.2|1133|1128|1134.7|1129.7|1131.6|1126.6|260
1611246000000|2021-01-21 16:20:00|1132.5|1127.5|1133.6|1128.6|1134|1129|1132|1127|128
1611246300000|2021-01-21 16:25:00|1133.7|1128.7|1131.6|1126.6|1133.8|1128.8|1131.2|1126.2|81
1611246600000|2021-01-21 16:30:00|1131.4|1126.4|1126.9|1121.9|1131.5|1126.5|1125.1|1120.1|149
1611246900000|2021-01-21 16:35:00|1126.8|1121.8|1124.4|1119.4|1126.8|1121.8|1123.3|1118.3|177
1611247200000|2021-01-21 16:40:00|1124.3|1119.3|1122.7|1117.7|1125.7|1120.7|1121.5|1116.5|170
1611247500000|2021-01-21 16:45:00|1123|1118|1125.6|1120.6|1126.8|1121.8|1122.4|1117.4|138
1611247800000|2021-01-21 16:50:00|1125.7|1120.7|1123.9|1118.9|1125.9|1120.9|1123.2|1118.2|119
1611248100000|2021-01-21 16:55:00|1124.1|1119.1|1125.9|1120.9|1126.3|1121.3|1123.3|1118.3|125
1611248400000|2021-01-21 17:00:00|1125.8|1120.8|1123.9|1118.9|1126.1|1121.1|1123.6|1118.6|109
1611248700000|2021-01-21 17:05:00|1124.2|1119.2|1123.6|1118.6|1124.3|1119.3|1122.3|1117.3|71
1611249000000|2021-01-21 17:10:00|1123.5|1118.5|1122.6|1117.6|1123.6|1118.6|1122.2|1117.2|124
1611249300000|2021-01-21 17:15:00|1122.4|1117.4|1121.3|1116.3|1122.5|1117.5|1121.3|1116.3|115
1611249600000|2021-01-21 17:20:00|1121.5|1116.5|1122.8|1117.8|1123.5|1118.5|1121.3|1116.3|86
1611249900000|2021-01-21 17:25:00|1123|1118|1122.6|1117.6|1123.3|1118.3|1122.5|1117.5|52
1611250200000|2021-01-21 17:30:00|1121.8|1116.8|1123|1118|1123|1118|1121.5|1116.5|76
1611250500000|2021-01-21 17:35:00|1123.1|1118.1|1123.4|1118.4|1124.6|1119.6|1122.8|1117.8|88
1611250800000|2021-01-21 17:40:00|1123.6|1118.6|1124.4|1119.4|1124.4|1119.4|1123.5|1118.5|69
1611251100000|2021-01-21 17:45:00|1124.9|1119.9|1128.1|1123.1|1129.5|1124.5|1124.6|1119.6|106
1611251400000|2021-01-21 17:50:00|1128.3|1123.3|1124.7|1119.7|1128.4|1123.4|1124.7|1119.7|99
1611251700000|2021-01-21 17:55:00|1124.8|1119.8|1124.5|1119.5|1125.1|1120.1|1124.2|1119.2|55
1611252000000|2021-01-21 18:00:00|1124.4|1119.4|1123|1118|1124.6|1119.6|1122.4|1117.4|137
1611252300000|2021-01-21 18:05:00|1123.1|1118.1|1123.4|1118.4|1123.4|1118.4|1122.3|1117.3|54
1611252600000|2021-01-21 18:10:00|1123.5|1118.5|1121.9|1116.9|1123.6|1118.6|1121.8|1116.8|75
1611252900000|2021-01-21 18:15:00|1121.8|1116.8|1122.1|1117.1|1122.1|1117.1|1120.9|1115.9|49
1611253200000|2021-01-21 18:20:00|1122.2|1117.2|1122.4|1117.4|1123.3|1118.3|1121.2|1116.2|38
1611253500000|2021-01-21 18:25:00|1122.2|1117.2|1122|1117|1122.4|1117.4|1121.9|1116.9|52
1611253800000|2021-01-21 18:30:00|1121.9|1116.9|1123.4|1118.4|1123.8|1118.8|1121.8|1116.8|33
1611254100000|2021-01-21 18:35:00|1123.8|1118.8|1122.9|1117.9|1124.2|1119.2|1122.1|1117.1|84
1611254400000|2021-01-21 18:40:00|1122.8|1117.8|1123.1|1118.1|1123.1|1118.1|1122.6|1117.6|21
1611254700000|2021-01-21 18:45:00|1123|1118|1123.2|1118.2|1123.3|1118.3|1122.1|1117.1|56
1611255000000|2021-01-21 18:50:00|1123.3|1118.3|1125.3|1120.3|1125.3|1120.3|1123.3|1118.3|63
1611255300000|2021-01-21 18:55:00|1125.2|1120.2|1125.8|1120.8|1126.6|1121.6|1125|1120|110
1611255600000|2021-01-21 19:00:00|1125.5|1120.5|1125.6|1120.6|1126.8|1121.8|1125.3|1120.3|52
1611255900000|2021-01-21 19:05:00|1125.9|1120.9|1126.6|1121.6|1127|1122|1125.9|1120.9|39
1611256200000|2021-01-21 19:10:00|1127.2|1122.2|1128.3|1123.3|1128.6|1123.6|1127.2|1122.2|51
1611256500000|2021-01-21 19:15:00|1128.4|1123.4|1127.2|1122.2|1128.8|1123.8|1127.1|1122.1|103
1611256800000|2021-01-21 19:20:00|1127.1|1122.1|1127.6|1122.6|1127.9|1122.9|1127.1|1122.1|32
1611257100000|2021-01-21 19:25:00|1127.3|1122.3|1127.1|1122.1|1127.7|1122.7|1126.7|1121.7|48
1611257400000|2021-01-21 19:30:00|1127|1122|1126.4|1121.4|1127.3|1122.3|1125.3|1120.3|39
1611257700000|2021-01-21 19:35:00|1126.2|1121.2|1123.9|1118.9|1126.4|1121.4|1123.9|1118.9|29
1611258000000|2021-01-21 19:40:00|1124|1119|1124.9|1119.9|1125|1120|1123.5|1118.5|45
1611258300000|2021-01-21 19:45:00|1124.8|1119.8|1125.4|1120.4|1126|1121|1124.8|1119.8|80
1611258600000|2021-01-21 19:50:00|1125.5|1120.5|1127.2|1122.2|1127.2|1122.2|1125.4|1120.4|61
1611258900000|2021-01-21 19:55:00|1127.1|1122.1|1127.5|1122.5|1129|1124|1126.7|1121.7|77
1611259200000|2021-01-21 20:00:00|1127.4|1122.4|1126.8|1121.8|1127.4|1122.4|1125.5|1120.5|40
1611259500000|2021-01-21 20:05:00|1126.9|1121.9|1126.5|1121.5|1127.8|1122.8|1126.5|1121.5|29
1611259800000|2021-01-21 20:10:00|1126.9|1121.9|1127.9|1122.9|1128|1123|1126.8|1121.8|62
1611260100000|2021-01-21 20:15:00|1127.7|1122.7|1127.5|1122.5|1128.5|1123.5|1127.3|1122.3|79
1611260400000|2021-01-21 20:20:00|1127.6|1122.6|1126.4|1121.4|1127.6|1122.6|1126.1|1121.1|34
1611260700000|2021-01-21 20:25:00|1126.3|1121.3|1127.2|1122.2|1127.3|1122.3|1126.2|1121.2|38
1611261000000|2021-01-21 20:30:00|1127.3|1122.3|1128|1123|1128|1123|1127|1122|13
1611261300000|2021-01-21 20:35:00|1128.1|1123.1|1126.7|1121.7|1129.3|1124.3|1126.7|1121.7|47
1611261600000|2021-01-21 20:40:00|1127.1|1122.1|1128.1|1123.1|1128.4|1123.4|1127.1|1122.1|28
1611261900000|2021-01-21 20:45:00|1128.2|1123.2|1128.5|1123.5|1129.1|1124.1|1128.2|1123.2|54
1611262200000|2021-01-21 20:50:00|1128.2|1123.2|1129.8|1124.8|1130|1125|1128.2|1123.2|53
1611262500000|2021-01-21 20:55:00|1129.9|1124.9|1129.5|1124.5|1132.3|1127.3|1129.5|1124.5|101
1611262800000|2021-01-21 21:00:00|1129.6|1124.6|1131|1126|1131.5|1126.5|1129.6|1124.6|52
1611263100000|2021-01-21 21:05:00|1131.2|1126.2|1129.9|1124.9|1131.2|1126.2|1129.9|1124.9|22
1611263400000|2021-01-21 21:10:00|1130|1125|1130.3|1125.3|1130.5|1125.5|1129.3|1124.3|28
1611263700000|2021-01-21 21:15:00|1130.2|1125.2|1130.1|1125.1|1130.3|1125.3|1130.1|1125.1|16
1611264000000|2021-01-21 21:20:00|1129.9|1124.9|1129.9|1124.9|1129.9|1124.9|1129.8|1124.8|3
1611264300000|2021-01-21 21:25:00|1130.3|1125.3|1130.1|1125.1|1130.5|1125.5|1130|1125|22
1611264600000|2021-01-21 21:30:00|1130|1125|1130|1125|1130.7|1125.7|1129.9|1124.9|25
1611264900000|2021-01-21 21:35:00|1129.9|1124.9|1129.8|1124.8|1129.9|1124.9|1129.8|1124.8|14
1611265200000|2021-01-21 21:40:00|1129.9|1124.9|1129.8|1124.8|1129.9|1124.9|1129.8|1124.8|44
1611265500000|2021-01-21 21:45:00|1129.9|1124.9|1130.5|1125.5|1130.9|1125.9|1129.8|1124.8|48
1611265800000|2021-01-21 21:50:00|1130.3|1125.3|1130.5|1125.5|1130.7|1125.7|1129.5|1124.5|49
1611266100000|2021-01-21 21:55:00|1130.7|1125.7|1133.9|1122|1134.5|1127.3|1130.6|1122|67
1611270000000|2021-01-21 23:00:00|1136.3|1118.3|1131.5|1126.5|1139.5|1127.1|1131.2|1118.3|66
1611270300000|2021-01-21 23:05:00|1131.4|1126.4|1129.9|1124.9|1131.5|1126.5|1129.8|1124.8|38
1611270600000|2021-01-21 23:10:00|1129.7|1124.7|1130.8|1125.8|1130.9|1125.9|1129.5|1124.5|17
1611270900000|2021-01-21 23:15:00|1130.9|1125.9|1130.6|1125.6|1130.9|1125.9|1130.1|1125.1|24
1611271200000|2021-01-21 23:20:00|1130.7|1125.7|1130.1|1125.1|1130.7|1125.7|1130.1|1125.1|21
1611271500000|2021-01-21 23:25:00|1130.4|1125.4|1130.3|1125.3|1130.6|1125.6|1130.2|1125.2|5
1611271800000|2021-01-21 23:30:00|1130.4|1125.4|1130.1|1125.1|1130.4|1125.4|1130.1|1125.1|4
1611272100000|2021-01-21 23:35:00|1129.9|1124.9|1129.1|1124.1|1130.2|1125.2|1128.9|1123.9|25
1611272400000|2021-01-21 23:40:00|1128.9|1123.9|1128.8|1123.8|1129.2|1124.2|1128.2|1123.2|41
1611272700000|2021-01-21 23:45:00|1129.8|1124.8|1130.9|1125.9|1131.1|1126.1|1129.5|1124.5|61
1611273000000|2021-01-21 23:50:00|1130.7|1125.7|1131.6|1126.6|1131.6|1126.6|1130.6|1125.6|44
1611273300000|2021-01-21 23:55:00|1131.8|1126.8|1131.8|1126.8|1132|1127|1131.5|1126.5|32
1611273600000|2021-01-22 00:00:00|1131.9|1126.9|1132.2|1127.2|1132.3|1127.3|1131.8|1126.8|52
1611273900000|2021-01-22 00:05:00|1132.1|1127.1|1132.6|1127.6|1133.2|1128.2|1132.1|1127.1|57
1611274200000|2021-01-22 00:10:00|1132.4|1127.4|1133.4|1128.4|1133.8|1128.8|1132.4|1127.4|19
1611274500000|2021-01-22 00:15:00|1133.6|1128.6|1133|1128|1134.2|1129.2|1132.9|1127.9|36
1611274800000|2021-01-22 00:20:00|1132.9|1127.9|1133.6|1128.6|1133.8|1128.8|1132.9|1127.9|46
1611275100000|2021-01-22 00:25:00|1133.7|1128.7|1132.2|1127.2|1133.9|1128.9|1131.7|1126.7|41
1611275400000|2021-01-22 00:30:00|1132.1|1127.1|1131.6|1126.6|1132.7|1127.7|1131.6|1126.6|48
1611275700000|2021-01-22 00:35:00|1131.5|1126.5|1132.6|1127.6|1133.3|1128.3|1131.5|1126.5|83
1611276000000|2021-01-22 00:40:00|1132.5|1127.5|1133|1128|1133|1128|1132.3|1127.3|71
1611276300000|2021-01-22 00:45:00|1132.9|1127.9|1132|1127|1132.9|1127.9|1132|1127|81
1611276600000|2021-01-22 00:50:00|1132.1|1127.1|1129.9|1124.9|1132.1|1127.1|1129.4|1124.4|99
1611276900000|2021-01-22 00:55:00|1129.8|1124.8|1127.9|1122.9|1130.3|1125.3|1127.8|1122.8|85
1611277200000|2021-01-22 01:00:00|1127.6|1122.6|1126.8|1121.8|1127.6|1122.6|1126|1121|167
1611277500000|2021-01-22 01:05:00|1126.9|1121.9|1126.4|1121.4|1127|1122|1126|1121|87
1611277800000|2021-01-22 01:10:00|1126.5|1121.5|1126.5|1121.5|1126.8|1121.8|1126.2|1121.2|35
1611278100000|2021-01-22 01:15:00|1126.4|1121.4|1122|1117|1126.5|1121.5|1121.9|1116.9|101
1611278400000|2021-01-22 01:20:00|1122.3|1117.3|1121.6|1116.6|1123|1118|1121.6|1116.6|80
1611278700000|2021-01-22 01:25:00|1121.7|1116.7|1120.9|1115.9|1122.4|1117.4|1120.3|1115.3|80
1611279000000|2021-01-22 01:30:00|1121|1116|1117.6|1112.6|1121.4|1116.4|1116.2|1111.2|147
1611279300000|2021-01-22 01:35:00|1118|1113|1120.3|1115.3|1121|1116|1117.6|1112.6|133
1611279600000|2021-01-22 01:40:00|1120.2|1115.2|1119.6|1114.6|1120.6|1115.6|1118.3|1113.3|112
1611279900000|2021-01-22 01:45:00|1119.7|1114.7|1118.2|1113.2|1119.7|1114.7|1117.9|1112.9|95
1611280200000|2021-01-22 01:50:00|1118.3|1113.3|1116.8|1111.8|1118.6|1113.6|1116.5|1111.5|169
1611280500000|2021-01-22 01:55:00|1116.7|1111.7|1117.6|1112.6|1118.5|1113.5|1116.7|1111.7|97
1611280800000|2021-01-22 02:00:00|1117.7|1112.7|1119|1114|1119|1114|1116.7|1111.7|113
1611281100000|2021-01-22 02:05:00|1118.8|1113.8|1117.4|1112.4|1119|1114|1117.1|1112.1|61
1611281400000|2021-01-22 02:10:00|1117|1112|1116.7|1111.7|1117.2|1112.2|1116.5|1111.5|101
1611281700000|2021-01-22 02:15:00|1116.8|1111.8|1116.5|1111.5|1116.8|1111.8|1115.9|1110.9|69
1611282000000|2021-01-22 02:20:00|1116.6|1111.6|1116.9|1111.9|1117.3|1112.3|1115.5|1110.5|89
1611282300000|2021-01-22 02:25:00|1116.8|1111.8|1117.9|1112.9|1118.6|1113.6|1116.7|1111.7|78
1611282600000|2021-01-22 02:30:00|1118.1|1113.1|1118.2|1113.2|1118.8|1113.8|1117.8|1112.8|64
1611282900000|2021-01-22 02:35:00|1118.1|1113.1|1117.1|1112.1|1118.2|1113.2|1117|1112|92
1611283200000|2021-01-22 02:40:00|1117.3|1112.3|1117.7|1112.7|1118.3|1113.3|1117.2|1112.2|69
1611283500000|2021-01-22 02:45:00|1117.8|1112.8|1117.1|1112.1|1117.8|1112.8|1116.9|1111.9|68
1611283800000|2021-01-22 02:50:00|1117.2|1112.2|1116.1|1111.1|1117.4|1112.4|1116.1|1111.1|88
1611284100000|2021-01-22 02:55:00|1116|1111|1113.7|1108.7|1116.3|1111.3|1112.9|1107.9|128
1611284400000|2021-01-22 03:00:00|1113.6|1108.6|1115.5|1110.5|1115.8|1110.8|1112.7|1107.7|157
1611284700000|2021-01-22 03:05:00|1115.3|1110.3|1115.5|1110.5|1115.7|1110.7|1114.6|1109.6|115
1611285000000|2021-01-22 03:10:00|1115.4|1110.4|1115.3|1110.3|1116.3|1111.3|1115.1|1110.1|48
1611285300000|2021-01-22 03:15:00|1115.2|1110.2|1114.5|1109.5|1116.3|1111.3|1114.4|1109.4|113
1611285600000|2021-01-22 03:20:00|1114.4|1109.4|1115.4|1110.4|1115.9|1110.9|1114.4|1109.4|68
1611285900000|2021-01-22 03:25:00|1115.2|1110.2|1116.9|1111.9|1117.2|1112.2|1115.2|1110.2|50
1611286200000|2021-01-22 03:30:00|1117.1|1112.1|1116.8|1111.8|1117.3|1112.3|1116.5|1111.5|34
1611286500000|2021-01-22 03:35:00|1116.7|1111.7|1117.9|1112.9|1118.8|1113.8|1116.7|1111.7|46
1611286800000|2021-01-22 03:40:00|1117.7|1112.7|1117.4|1112.4|1117.9|1112.9|1116.9|1111.9|52
1611287100000|2021-01-22 03:45:00|1117.2|1112.2|1117.8|1112.8|1117.9|1112.9|1116.7|1111.7|24
1611287400000|2021-01-22 03:50:00|1117.7|1112.7|1117.6|1112.6|1118.4|1113.4|1117.5|1112.5|23
1611287700000|2021-01-22 03:55:00|1117.5|1112.5|1117.1|1112.1|1117.7|1112.7|1116.8|1111.8|35
1611288000000|2021-01-22 04:00:00|1117|1112|1118|1113|1118|1113|1116.9|1111.9|44
1611288300000|2021-01-22 04:05:00|1118.1|1113.1|1118.5|1113.5|1118.6|1113.6|1118|1113|47
1611288600000|2021-01-22 04:10:00|1118.4|1113.4|1118.4|1113.4|1118.6|1113.6|1118.4|1113.4|20
1611288900000|2021-01-22 04:15:00|1118.5|1113.5|1117.7|1112.7|1118.5|1113.5|1117.7|1112.7|21
1611289200000|2021-01-22 04:20:00|1117.6|1112.6|1117.7|1112.7|1118.5|1113.5|1117.5|1112.5|36
1611289500000|2021-01-22 04:25:00|1117.8|1112.8|1118.8|1113.8|1118.9|1113.9|1117.8|1112.8|46
1611289800000|2021-01-22 04:30:00|1118.9|1113.9|1119|1114|1119.2|1114.2|1118.4|1113.4|45
1611290100000|2021-01-22 04:35:00|1118.9|1113.9|1119.1|1114.1|1119.2|1114.2|1118.9|1113.9|24
1611290400000|2021-01-22 04:40:00|1119.2|1114.2|1119.1|1114.1|1119.6|1114.6|1118.6|1113.6|38
1611290700000|2021-01-22 04:45:00|1119|1114|1118.5|1113.5|1119.1|1114.1|1118.4|1113.4|27
1611291000000|2021-01-22 04:50:00|1118.4|1113.4|1118.1|1113.1|1118.4|1113.4|1118.1|1113.1|8
1611291300000|2021-01-22 04:55:00|1118.2|1113.2|1118.1|1113.1|1118.4|1113.4|1118|1113|26
1611291600000|2021-01-22 05:00:00|1118|1113|1117.4|1112.4|1118.2|1113.2|1117.3|1112.3|57
1611291900000|2021-01-22 05:05:00|1117.3|1112.3|1116.9|1111.9|1117.4|1112.4|1116.7|1111.7|57
1611292200000|2021-01-22 05:10:00|1117.2|1112.2|1116.8|1111.8|1117.2|1112.2|1116.6|1111.6|63
1611292500000|2021-01-22 05:15:00|1116.7|1111.7|1116.7|1111.7|1116.7|1111.7|1116.1|1111.1|32
1611292800000|2021-01-22 05:20:00|1116.6|1111.6|1116.8|1111.8|1116.8|1111.8|1116.5|1111.5|7
1611293100000|2021-01-22 05:25:00|1116.7|1111.7|1116.9|1111.9|1116.9|1111.9|1116.3|1111.3|38
1611293400000|2021-01-22 05:30:00|1116.8|1111.8|1116|1111|1117.1|1112.1|1116|1111|86
1611293700000|2021-01-22 05:35:00|1115.9|1110.9|1114.4|1109.4|1115.9|1110.9|1114.1|1109.1|76
1611294000000|2021-01-22 05:40:00|1114.2|1109.2|1114.6|1109.6|1115.5|1110.5|1114|1109|58
1611294300000|2021-01-22 05:45:00|1114.5|1109.5|1114.4|1109.4|1114.6|1109.6|1113.6|1108.6|46
1611294600000|2021-01-22 05:50:00|1114.5|1109.5|1114.3|1109.3|1115.3|1110.3|1113.9|1108.9|81
1611294900000|2021-01-22 05:55:00|1114.2|1109.2|1114.7|1109.7|1114.8|1109.8|1113.7|1108.7|59
1611295200000|2021-01-22 06:00:00|1114.8|1109.8|1113.6|1108.6|1115|1110|1112.3|1107.3|113
1611295500000|2021-01-22 06:05:00|1113.2|1108.2|1113.2|1108.2|1113.2|1108.2|1112.1|1107.1|92
1611295800000|2021-01-22 06:10:00|1113.3|1108.3|1111.8|1106.8|1113.3|1108.3|1111.6|1106.6|163
1611296100000|2021-01-22 06:15:00|1111.7|1106.7|1110.9|1105.9|1112.1|1107.1|1110.4|1105.4|111
1611296400000|2021-01-22 06:20:00|1110.8|1105.8|1111.6|1106.6|1111.7|1106.7|1110.6|1105.6|45
1611296700000|2021-01-22 06:25:00|1111.5|1106.5|1113|1108|1113|1108|1111.4|1106.4|64
1611297000000|2021-01-22 06:30:00|1113.1|1108.1|1114.9|1109.9|1115|1110|1112.7|1107.7|44
1611297300000|2021-01-22 06:35:00|1115|1110|1115.1|1110.1|1115.2|1110.2|1114|1109|100
1611297600000|2021-01-22 06:40:00|1115.2|1110.2|1113.9|1108.9|1115.2|1110.2|1113.9|1108.9|81
1611297900000|2021-01-22 06:45:00|1114|1109|1112.8|1107.8|1114|1109|1112.7|1107.7|47
1611298200000|2021-01-22 06:50:00|1112.7|1107.7|1113.9|1108.9|1114.3|1109.3|1112.7|1107.7|30
1611298500000|2021-01-22 06:55:00|1113.8|1108.8|1113.4|1108.4|1115.2|1110.2|1113.4|1108.4|32
1611298800000|2021-01-22 07:00:00|1113.5|1108.5|1113|1108|1114.1|1109.1|1112|1107|67
1611299100000|2021-01-22 07:05:00|1112.8|1107.8|1111.1|1106.1|1113|1108|1111.1|1106.1|42
1611299400000|2021-01-22 07:10:00|1111.2|1106.2|1108.7|1103.7|1111.7|1106.7|1108.3|1103.3|57
1611299700000|2021-01-22 07:15:00|1108.6|1103.6|1110.3|1105.3|1110.3|1105.3|1108.6|1103.6|26
1611300000000|2021-01-22 07:20:00|1110.7|1105.7|1109.6|1104.6|1111.6|1106.6|1109.6|1104.6|57
1611300300000|2021-01-22 07:25:00|1109.8|1104.8|1108.8|1103.8|1109.9|1104.9|1108.8|1103.8|32
1611300600000|2021-01-22 07:30:00|1108.9|1103.9|1108.7|1103.7|1109.4|1104.4|1107.8|1102.8|87
1611300900000|2021-01-22 07:35:00|1108.2|1103.2|1108|1103|1109.4|1104.4|1108|1103|48
1611301200000|2021-01-22 07:40:00|1108.1|1103.1|1109.6|1104.6|1109.6|1104.6|1107.7|1102.7|77
1611301500000|2021-01-22 07:45:00|1109.5|1104.5|1110.7|1105.7|1112.4|1107.4|1109.4|1104.4|101
1611301800000|2021-01-22 07:50:00|1110.6|1105.6|1111.1|1106.1|1113.7|1108.7|1109.9|1104.9|69
1611302100000|2021-01-22 07:55:00|1111.2|1106.2|1110.4|1105.4|1111.2|1106.2|1109.6|1104.6|50
1611302400000|2021-01-22 08:00:00|1110.5|1105.5|1111.8|1106.8|1114.1|1109.1|1110.5|1105.5|95
1611302700000|2021-01-22 08:05:00|1111.7|1106.7|1114.5|1109.5|1116.4|1111.4|1111.7|1106.7|107
1611303000000|2021-01-22 08:10:00|1114.6|1109.6|1113.7|1108.7|1114.7|1109.7|1112.5|1107.5|83
1611303300000|2021-01-22 08:15:00|1113.8|1108.8|1111.3|1106.3|1113.9|1108.9|1110.6|1105.6|95
1611303600000|2021-01-22 08:20:00|1111.4|1106.4|1109.2|1104.2|1111.4|1106.4|1108.3|1103.3|99
1611303900000|2021-01-22 08:25:00|1109.1|1104.1|1110.4|1105.4|1111|1106|1108.4|1103.4|56
1611304200000|2021-01-22 08:30:00|1110.2|1105.2|1112.4|1107.4|1112.4|1107.4|1110|1105|104
1611304500000|2021-01-22 08:35:00|1112.5|1107.5|1112.7|1107.7|1113.1|1108.1|1112|1107|122
1611304800000|2021-01-22 08:40:00|1112.8|1107.8|1113.3|1108.3|1113.6|1108.6|1111.2|1106.2|76
1611305100000|2021-01-22 08:45:00|1113.4|1108.4|1111.7|1106.7|1113.5|1108.5|1111.6|1106.6|99
1611305400000|2021-01-22 08:50:00|1111.9|1106.9|1113|1108|1113.1|1108.1|1111.3|1106.3|91
1611305700000|2021-01-22 08:55:00|1113.1|1108.1|1113.4|1108.4|1113.7|1108.7|1113|1108|44
1611306000000|2021-01-22 09:00:00|1113.6|1108.6|1115.1|1110.1|1115.2|1110.2|1113.5|1108.5|120
1611306300000|2021-01-22 09:05:00|1115.2|1110.2|1113.1|1108.1|1115.2|1110.2|1112.7|1107.7|69
1611306600000|2021-01-22 09:10:00|1113.2|1108.2|1113.1|1108.1|1113.2|1108.2|1112.9|1107.9|12
1611306900000|2021-01-22 09:15:00|1113|1108|1112.1|1107.1|1113.7|1108.7|1111.2|1106.2|64
1611307200000|2021-01-22 09:20:00|1112.2|1107.2|1112.2|1107.2|1113|1108|1111.9|1106.9|43
1611307500000|2021-01-22 09:25:00|1112.3|1107.3|1111.6|1106.6|1112.7|1107.7|1111.3|1106.3|102
1611307800000|2021-01-22 09:30:00|1111.4|1106.4|1110.1|1105.1|1111.8|1106.8|1109.7|1104.7|108
1611308100000|2021-01-22 09:35:00|1109.9|1104.9|1110|1105|1110.3|1105.3|1108.8|1103.8|101
1611308400000|2021-01-22 09:40:00|1110.1|1105.1|1106.7|1101.7|1110.2|1105.2|1106.7|1101.7|80
1611308700000|2021-01-22 09:45:00|1106.6|1101.6|1106.4|1101.4|1106.9|1101.9|1103.3|1098.3|178
1611309000000|2021-01-22 09:50:00|1106.3|1101.3|1104.8|1099.8|1107.4|1102.4|1104.8|1099.8|68
1611309300000|2021-01-22 09:55:00|1104.6|1099.6|1105.1|1100.1|1106.1|1101.1|1103.6|1098.6|92
1611309600000|2021-01-22 10:00:00|1105.8|1100.8|1104.5|1099.5|1105.9|1100.9|1102.9|1097.9|122
1611309900000|2021-01-22 10:05:00|1104.3|1099.3|1104.7|1099.7|1105|1100|1103.8|1098.8|78
1611310200000|2021-01-22 10:10:00|1104.8|1099.8|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|54
1611310500000|2021-01-22 10:15:00|1104.1|1099.1|1098.6|1093.6|1104.1|1099.1|1097.8|1092.8|125
1611310800000|2021-01-22 10:20:00|1098.3|1093.3|1099.7|1094.7|1099.7|1094.7|1097.9|1092.9|114
1611311100000|2021-01-22 10:25:00|1099.8|1094.8|1101.3|1096.3|1101.7|1096.7|1099|1094|84
1611311400000|2021-01-22 10:30:00|1101.2|1096.2|1101.8|1096.8|1101.9|1096.9|1099.5|1094.5|144
1611311700000|2021-01-22 10:35:00|1102.3|1097.3|1101.7|1096.7|1102.5|1097.5|1100.9|1095.9|64
1611312000000|2021-01-22 10:40:00|1101.8|1096.8|1097.3|1092.3|1101.8|1096.8|1097.1|1092.1|114
1611312300000|2021-01-22 10:45:00|1097|1092|1099.8|1094.8|1100.4|1095.4|1096.7|1091.7|66
1611312600000|2021-01-22 10:50:00|1098.6|1093.6|1099.8|1094.8|1100.5|1095.5|1098|1093|119
1611312900000|2021-01-22 10:55:00|1099.7|1094.7|1100|1095|1100.5|1095.5|1099.5|1094.5|102
1611313200000|2021-01-22 11:00:00|1100.1|1095.1|1101.4|1096.4|1102.6|1097.6|1100.1|1095.1|123
1611313500000|2021-01-22 11:05:00|1101.3|1096.3|1099.9|1094.9|1101.6|1096.6|1099.4|1094.4|110
1611313800000|2021-01-22 11:10:00|1099.8|1094.8|1098|1093|1100.1|1095.1|1097.4|1092.4|106
1611314100000|2021-01-22 11:15:00|1097.8|1092.8|1097.6|1092.6|1098.3|1093.3|1096.5|1091.5|98
1611314400000|2021-01-22 11:20:00|1097.7|1092.7|1098.4|1093.4|1098.8|1093.8|1097.4|1092.4|102
1611314700000|2021-01-22 11:25:00|1098.5|1093.5|1100.2|1095.2|1100.2|1095.2|1097.9|1092.9|133
1611315000000|2021-01-22 11:30:00|1100.3|1095.3|1097.3|1092.3|1101.2|1096.2|1095.1|1090.1|122
1611315300000|2021-01-22 11:35:00|1097.4|1092.4|1097.7|1092.7|1098.6|1093.6|1097.3|1092.3|71
1611315600000|2021-01-22 11:40:00|1097.6|1092.6|1095.6|1090.6|1099.5|1094.5|1094.7|1089.7|121
1611315900000|2021-01-22 11:45:00|1095.8|1090.8|1098.1|1093.1|1098.8|1093.8|1095.8|1090.8|70
1611316200000|2021-01-22 11:50:00|1098|1093|1098.5|1093.5|1099.1|1094.1|1097.9|1092.9|41
1611316500000|2021-01-22 11:55:00|1098.6|1093.6|1098.4|1093.4|1099.7|1094.7|1097.9|1092.9|57
1611316800000|2021-01-22 12:00:00|1098.2|1093.2|1101.3|1096.3|1101.4|1096.4|1097.7|1092.7|104
1611317100000|2021-01-22 12:05:00|1101.1|1096.1|1099|1094|1101.3|1096.3|1098.4|1093.4|98
1611317400000|2021-01-22 12:10:00|1098.9|1093.9|1098.7|1093.7|1099.3|1094.3|1098.1|1093.1|104
1611317700000|2021-01-22 12:15:00|1098.6|1093.6|1099.4|1094.4|1099.4|1094.4|1098.2|1093.2|69
1611318000000|2021-01-22 12:20:00|1099.5|1094.5|1098.6|1093.6|1100|1095|1098.4|1093.4|81
1611318300000|2021-01-22 12:25:00|1098.7|1093.7|1095.9|1090.9|1098.7|1093.7|1095.9|1090.9|107
1611318600000|2021-01-22 12:30:00|1095.8|1090.8|1093.2|1088.2|1096.1|1091.1|1093|1088|144
1611318900000|2021-01-22 12:35:00|1093.3|1088.3|1091.6|1086.6|1093.3|1088.3|1090.5|1085.5|162
1611319200000|2021-01-22 12:40:00|1091.5|1086.5|1091.2|1086.2|1092.2|1087.2|1090.8|1085.8|71
1611319500000|2021-01-22 12:45:00|1090.9|1085.9|1089.8|1084.8|1091.4|1086.4|1089.2|1084.2|106
1611319800000|2021-01-22 12:50:00|1089.7|1084.7|1089.9|1084.9|1092|1087|1089.5|1084.5|147
1611320100000|2021-01-22 12:55:00|1089.8|1084.8|1090.7|1085.7|1092|1087|1089.5|1084.5|156
1611320400000|2021-01-22 13:00:00|1089.9|1084.9|1090.5|1085.5|1090.6|1085.6|1089|1084|187
1611320700000|2021-01-22 13:05:00|1090.4|1085.4|1090.3|1085.3|1090.6|1085.6|1088.9|1083.9|164
1611321000000|2021-01-22 13:10:00|1090.2|1085.2|1090.1|1085.1|1090.4|1085.4|1088.8|1083.8|177
1611321300000|2021-01-22 13:15:00|1090|1085|1094.2|1089.2|1094.2|1089.2|1089.6|1084.6|162
1611321600000|2021-01-22 13:20:00|1094.1|1089.1|1091|1086|1094.1|1089.1|1089.5|1084.5|285
1611321900000|2021-01-22 13:25:00|1091.2|1086.2|1091.4|1086.4|1092.3|1087.3|1090.1|1085.1|198
1611322200000|2021-01-22 13:30:00|1091.3|1086.3|1097|1092|1097|1092|1089.9|1084.9|227
1611322500000|2021-01-22 13:35:00|1096.8|1091.8|1098.9|1093.9|1099.4|1094.4|1092.2|1087.2|199
1611322800000|2021-01-22 13:40:00|1098.8|1093.8|1101.5|1096.5|1101.5|1096.5|1096.3|1091.3|183
1611323100000|2021-01-22 13:45:00|1101.6|1096.6|1101.6|1096.6|1102.8|1097.8|1100.9|1095.9|141
1611323400000|2021-01-22 13:50:00|1101.5|1096.5|1105.2|1100.2|1106|1101|1101.5|1096.5|110
1611323700000|2021-01-22 13:55:00|1105.1|1100.1|1103|1098|1105.4|1100.4|1103|1098|125
1611324000000|2021-01-22 14:00:00|1103.1|1098.1|1100.7|1095.7|1104.2|1099.2|1100.4|1095.4|188
1611324300000|2021-01-22 14:05:00|1099.9|1094.9|1097.7|1092.7|1099.9|1094.9|1096.7|1091.7|118
1611324600000|2021-01-22 14:10:00|1097.6|1092.6|1099.6|1094.6|1100.4|1095.4|1096.9|1091.9|111
1611324900000|2021-01-22 14:15:00|1099.9|1094.9|1099.5|1094.5|1099.9|1094.9|1097.4|1092.4|119
1611325200000|2021-01-22 14:20:00|1099.3|1094.3|1099.3|1094.3|1100|1095|1098.9|1093.9|73
1611325500000|2021-01-22 14:25:00|1099.2|1094.2|1100.6|1095.6|1100.7|1095.7|1098.6|1093.6|89
1611325800000|2021-01-22 14:30:00|1100.7|1095.7|1096.6|1091.6|1100.7|1095.7|1096.2|1091.2|267
1611326100000|2021-01-22 14:35:00|1096.7|1091.7|1099.8|1094.8|1099.9|1094.9|1096.5|1091.5|214
1611326400000|2021-01-22 14:40:00|1099.9|1094.9|1103.9|1098.9|1104.1|1099.1|1099.7|1094.7|185
1611326700000|2021-01-22 14:45:00|1103.7|1098.7|1111.4|1106.4|1112.5|1107.5|1102.4|1097.4|365
1611327000000|2021-01-22 14:50:00|1111.3|1106.3|1110.8|1105.8|1112|1107|1108.9|1103.9|262
1611327300000|2021-01-22 14:55:00|1110.7|1105.7|1112.6|1107.6|1113.6|1108.6|1108.8|1103.8|216
1611327600000|2021-01-22 15:00:00|1112.7|1107.7|1111.8|1106.8|1113.5|1108.5|1110.9|1105.9|239
1611327900000|2021-01-22 15:05:00|1111.9|1106.9|1113.2|1108.2|1113.5|1108.5|1111.9|1106.9|160
1611328200000|2021-01-22 15:10:00|1113.3|1108.3|1115.2|1110.2|1115.4|1110.4|1112.3|1107.3|144
1611328500000|2021-01-22 15:15:00|1115.3|1110.3|1115.7|1110.7|1118.6|1113.6|1115|1110|183
1611328800000|2021-01-22 15:20:00|1116|1111|1114.1|1109.1|1116.7|1111.7|1114.1|1109.1|187
1611329100000|2021-01-22 15:25:00|1114|1109|1109.3|1104.3|1114.3|1109.3|1106.8|1101.8|170
1611329400000|2021-01-22 15:30:00|1109.1|1104.1|1107.6|1102.6|1112|1107|1107.6|1102.6|107
1611329700000|2021-01-22 15:35:00|1107.4|1102.4|1110.9|1105.9|1111|1106|1103.8|1098.8|159
1611330000000|2021-01-22 15:40:00|1111|1106|1109.6|1104.6|1113.1|1108.1|1109.3|1104.3|139
1611330300000|2021-01-22 15:45:00|1109.5|1104.5|1105.7|1100.7|1109.5|1104.5|1104.5|1099.5|204
1611330600000|2021-01-22 15:50:00|1105.8|1100.8|1105.2|1100.2|1107.4|1102.4|1104.4|1099.4|185
1611330900000|2021-01-22 15:55:00|1105.3|1100.3|1107.8|1102.8|1109.9|1104.9|1105.3|1100.3|269
1611331200000|2021-01-22 16:00:00|1107.7|1102.7|1110|1105|1112.2|1107.2|1105|1100|232
1611331500000|2021-01-22 16:05:00|1109.9|1104.9|1109.8|1104.8|1111.1|1106.1|1108.7|1103.7|141
1611331800000|2021-01-22 16:10:00|1110|1105|1108.7|1103.7|1110.2|1105.2|1107.9|1102.9|159
1611332100000|2021-01-22 16:15:00|1108.6|1103.6|1108.3|1103.3|1109.8|1104.8|1108.1|1103.1|151
1611332400000|2021-01-22 16:20:00|1108.4|1103.4|1107.4|1102.4|1109.2|1104.2|1106.6|1101.6|113
1611332700000|2021-01-22 16:25:00|1106.9|1101.9|1107.7|1102.7|1109.2|1104.2|1106.7|1101.7|92
1611333000000|2021-01-22 16:30:00|1107.6|1102.6|1107.2|1102.2|1108.1|1103.1|1105.5|1100.5|133
1611333300000|2021-01-22 16:35:00|1107.1|1102.1|1108|1103|1108.5|1103.5|1106.9|1101.9|102
1611333600000|2021-01-22 16:40:00|1107.9|1102.9|1107.4|1102.4|1108.6|1103.6|1107.4|1102.4|58
1611333900000|2021-01-22 16:45:00|1107.5|1102.5|1107.9|1102.9|1108|1103|1105.9|1100.9|72
1611334200000|2021-01-22 16:50:00|1107.8|1102.8|1108.3|1103.3|1110|1105|1107.8|1102.8|51
1611334500000|2021-01-22 16:55:00|1108.1|1103.1|1109.1|1104.1|1109.5|1104.5|1108.1|1103.1|78
1611334800000|2021-01-22 17:00:00|1109.5|1104.5|1106.7|1101.7|1109.7|1104.7|1106.7|1101.7|90
1611335100000|2021-01-22 17:05:00|1106.5|1101.5|1109.1|1104.1|1109.4|1104.4|1104.9|1099.9|99
1611335400000|2021-01-22 17:10:00|1109|1104|1110.5|1105.5|1111.8|1106.8|1108.6|1103.6|96
1611335700000|2021-01-22 17:15:00|1110.6|1105.6|1110.4|1105.4|1112|1107|1109.6|1104.6|101
1611336000000|2021-01-22 17:20:00|1110.5|1105.5|1107.7|1102.7|1111.2|1106.2|1107.6|1102.6|89
1611336300000|2021-01-22 17:25:00|1107.6|1102.6|1106.6|1101.6|1107.6|1102.6|1106.3|1101.3|70
1611336600000|2021-01-22 17:30:00|1106.5|1101.5|1106.2|1101.2|1107.8|1102.8|1105.4|1100.4|95
1611336900000|2021-01-22 17:35:00|1106.3|1101.3|1106.1|1101.1|1107.1|1102.1|1105.7|1100.7|89
1611337200000|2021-01-22 17:40:00|1106|1101|1105.8|1100.8|1106.6|1101.6|1104.9|1099.9|98
1611337500000|2021-01-22 17:45:00|1106|1101|1106|1101|1106.9|1101.9|1104.8|1099.8|94
1611337800000|2021-01-22 17:50:00|1106.1|1101.1|1106.4|1101.4|1106.4|1101.4|1106|1101|37
1611338100000|2021-01-22 17:55:00|1106.5|1101.5|1108.5|1103.5|1108.6|1103.6|1106.4|1101.4|92
1611338400000|2021-01-22 18:00:00|1108.4|1103.4|1106.3|1101.3|1108.6|1103.6|1106.1|1101.1|190
1611338700000|2021-01-22 18:05:00|1106.2|1101.2|1103.8|1098.8|1106.2|1101.2|1102|1097|132
1611339000000|2021-01-22 18:10:00|1104|1099|1102.4|1097.4|1104.1|1099.1|1101.3|1096.3|74
1611339300000|2021-01-22 18:15:00|1102.5|1097.5|1102.7|1097.7|1103|1098|1101.6|1096.6|42
1611339600000|2021-01-22 18:20:00|1102.8|1097.8|1104.8|1099.8|1105|1100|1102.8|1097.8|84
1611339900000|2021-01-22 18:25:00|1104.7|1099.7|1103|1098|1105.4|1100.4|1103|1098|73
1611340200000|2021-01-22 18:30:00|1103.1|1098.1|1103.1|1098.1|1103.3|1098.3|1101.3|1096.3|59
1611340500000|2021-01-22 18:35:00|1103|1098|1105.2|1100.2|1105.3|1100.3|1102.9|1097.9|45
1611340800000|2021-01-22 18:40:00|1105.3|1100.3|1103.8|1098.8|1105.6|1100.6|1103.3|1098.3|34
1611341100000|2021-01-22 18:45:00|1103.9|1098.9|1102.1|1097.1|1104.2|1099.2|1101.6|1096.6|35
1611341400000|2021-01-22 18:50:00|1102.3|1097.3|1102.8|1097.8|1103|1098|1102.2|1097.2|11
1611341700000|2021-01-22 18:55:00|1102.9|1097.9|1102.3|1097.3|1104.3|1099.3|1102.1|1097.1|70
1611342000000|2021-01-22 19:00:00|1102.8|1097.8|1103.9|1098.9|1104|1099|1102.7|1097.7|37
1611342300000|2021-01-22 19:05:00|1103.8|1098.8|1104|1099|1104|1099|1103.3|1098.3|46
1611342600000|2021-01-22 19:10:00|1103.9|1098.9|1103.5|1098.5|1104.2|1099.2|1103.5|1098.5|37
1611342900000|2021-01-22 19:15:00|1103.8|1098.8|1104.1|1099.1|1104.1|1099.1|1103.4|1098.4|30
1611343200000|2021-01-22 19:20:00|1104.6|1099.6|1104.7|1099.7|1105.5|1100.5|1104.5|1099.5|38
1611343500000|2021-01-22 19:25:00|1104.8|1099.8|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|48
1611343800000|2021-01-22 19:30:00|1105.7|1100.7|1106.4|1101.4|1106.5|1101.5|1105.1|1100.1|115
1611344100000|2021-01-22 19:35:00|1106.5|1101.5|1106.9|1101.9|1107.3|1102.3|1106.2|1101.2|34
1611344400000|2021-01-22 19:40:00|1106.8|1101.8|1107.1|1102.1|1107.4|1102.4|1105.9|1100.9|57
1611344700000|2021-01-22 19:45:00|1107|1102|1106|1101|1107|1102|1105.9|1100.9|43
1611345000000|2021-01-22 19:50:00|1105.9|1100.9|1106|1101|1106.7|1101.7|1105.6|1100.6|41
1611345300000|2021-01-22 19:55:00|1105.9|1100.9|1105.7|1100.7|1106.6|1101.6|1105.6|1100.6|63
1611345600000|2021-01-22 20:00:00|1105.5|1100.5|1106.4|1101.4|1106.5|1101.5|1105.2|1100.2|78
1611345900000|2021-01-22 20:05:00|1106.3|1101.3|1105.9|1100.9|1106.5|1101.5|1105.7|1100.7|45
1611346200000|2021-01-22 20:10:00|1105.8|1100.8|1105.4|1100.4|1105.9|1100.9|1105.4|1100.4|48
1611346500000|2021-01-22 20:15:00|1105.3|1100.3|1105.9|1100.9|1106.4|1101.4|1105.2|1100.2|55
1611346800000|2021-01-22 20:20:00|1105.7|1100.7|1106|1101|1106.2|1101.2|1105.5|1100.5|34
1611347100000|2021-01-22 20:25:00|1106.1|1101.1|1106.3|1101.3|1106.6|1101.6|1105.9|1100.9|57
1611347400000|2021-01-22 20:30:00|1106.2|1101.2|1106|1101|1106.3|1101.3|1105.5|1100.5|66
1611347700000|2021-01-22 20:35:00|1105.9|1100.9|1106.7|1101.7|1107|1102|1105.9|1100.9|49
1611348000000|2021-01-22 20:40:00|1106.6|1101.6|1107.5|1102.5|1107.5|1102.5|1106.6|1101.6|18
1611348300000|2021-01-22 20:45:00|1107.3|1102.3|1106.5|1101.5|1107.3|1102.3|1106.5|1101.5|56
1611348600000|2021-01-22 20:50:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1105.8|1100.8|65
1611348900000|2021-01-22 20:55:00|1106.6|1101.6|1104.8|1099.8|1106.6|1101.6|1104.8|1099.8|74
1611349200000|2021-01-22 21:00:00|1104.6|1099.6|1104.4|1099.4|1104.7|1099.7|1103.7|1098.7|62
1611349500000|2021-01-22 21:05:00|1104.2|1099.2|1104.9|1099.9|1104.9|1099.9|1104.2|1099.2|27
1611349800000|2021-01-22 21:10:00|1105|1100|1104.9|1099.9|1105|1100|1104.8|1099.8|3
1611350100000|2021-01-22 21:15:00|1104.8|1099.8|1104.9|1099.9|1105|1100|1104.4|1099.4|12
1611350400000|2021-01-22 21:20:00|1104.8|1099.8|1104.8|1099.8|1104.9|1099.9|1104.7|1099.7|12
1611350700000|2021-01-22 21:25:00|1104.9|1099.9|1104.2|1099.2|1104.9|1099.9|1104.2|1099.2|20
1611351000000|2021-01-22 21:30:00|1104.3|1099.3|1104.1|1099.1|1105.2|1100.2|1104.1|1099.1|28
1611351300000|2021-01-22 21:35:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1103.9|1098.9|23
1611351600000|2021-01-22 21:40:00|1104.6|1099.6|1104.9|1099.9|1104.9|1099.9|1104.6|1099.6|4
1611351900000|2021-01-22 21:45:00|1104.7|1099.7|1103.5|1098.5|1105|1100|1103.5|1098.5|11
1611352200000|2021-01-22 21:50:00|1103.7|1098.7|1104.5|1099.5|1104.5|1099.5|1103.5|1098.5|9
1611352500000|2021-01-22 21:55:00|1104.6|1099.6|1105.6|1100.6|1105.9|1100.9|1104.4|1099.4|22
1611529200000|2021-01-24 23:00:00|1113.9|1095.9|1108.7|1103.7|1116|1103.9|1107.8|1095.6|107
1611529500000|2021-01-24 23:05:00|1109.2|1104.2|1108.8|1103.8|1109.9|1104.9|1108|1103|80
1611529800000|2021-01-24 23:10:00|1107.9|1102.9|1108.1|1103.1|1108.7|1103.7|1107.5|1102.5|45
1611530100000|2021-01-24 23:15:00|1108.2|1103.2|1108.5|1103.5|1108.7|1103.7|1108.2|1103.2|5
1611530400000|2021-01-24 23:20:00|1108.4|1103.4|1109.9|1104.9|1110.4|1105.4|1108.4|1103.4|57
1611530700000|2021-01-24 23:25:00|1110.2|1105.2|1111.1|1106.1|1113|1108|1110.2|1105.2|96
1611531000000|2021-01-24 23:30:00|1111|1106|1111.4|1106.4|1111.6|1106.6|1110.9|1105.9|36
1611531300000|2021-01-24 23:35:00|1111.3|1106.3|1110.5|1105.5|1111.3|1106.3|1108.7|1103.7|43
1611531600000|2021-01-24 23:40:00|1110.4|1105.4|1109.9|1104.9|1111.1|1106.1|1109.4|1104.4|56
1611531900000|2021-01-24 23:45:00|1110.1|1105.1|1109.5|1104.5|1110.2|1105.2|1109.3|1104.3|30
1611532200000|2021-01-24 23:50:00|1109.4|1104.4|1108.5|1103.5|1109.5|1104.5|1107.6|1102.6|66
1611532500000|2021-01-24 23:55:00|1108.4|1103.4|1107.9|1102.9|1108.5|1103.5|1107.3|1102.3|26
1611532800000|2021-01-25 00:00:00|1108.5|1103.5|1107.4|1102.4|1108.5|1103.5|1107.4|1102.4|35
1611533100000|2021-01-25 00:05:00|1107.5|1102.5|1108|1103|1108.3|1103.3|1107.4|1102.4|31
1611533400000|2021-01-25 00:10:00|1107.5|1102.5|1108.6|1103.6|1108.7|1103.7|1105.8|1100.8|66
1611533700000|2021-01-25 00:15:00|1108.5|1103.5|1108.9|1103.9|1108.9|1103.9|1108.2|1103.2|48
1611534000000|2021-01-25 00:20:00|1108.8|1103.8|1108.8|1103.8|1109.1|1104.1|1108.5|1103.5|56
1611534300000|2021-01-25 00:25:00|1108.9|1103.9|1109.5|1104.5|1109.7|1104.7|1108.6|1103.6|47
1611534600000|2021-01-25 00:30:00|1109.6|1104.6|1111.3|1106.3|1112.8|1107.8|1109.5|1104.5|78
1611534900000|2021-01-25 00:35:00|1111.2|1106.2|1111.5|1106.5|1111.8|1106.8|1111.1|1106.1|40
1611535200000|2021-01-25 00:40:00|1111.3|1106.3|1113.1|1108.1|1113.2|1108.2|1111.2|1106.2|49
1611535500000|2021-01-25 00:45:00|1113|1108|1111.1|1106.1|1113|1108|1110.8|1105.8|59
1611535800000|2021-01-25 00:50:00|1111|1106|1111.5|1106.5|1112.1|1107.1|1110.7|1105.7|33
1611536100000|2021-01-25 00:55:00|1111.4|1106.4|1112|1107|1112|1107|1110.7|1105.7|34
1611536400000|2021-01-25 01:00:00|1111.7|1106.7|1108.5|1103.5|1112.9|1107.9|1108.2|1103.2|204
1611536700000|2021-01-25 01:05:00|1108.6|1103.6|1109.4|1104.4|1109.5|1104.5|1108.5|1103.5|50
1611537000000|2021-01-25 01:10:00|1109.5|1104.5|1109.8|1104.8|1110|1105|1109.3|1104.3|56
1611537300000|2021-01-25 01:15:00|1109.6|1104.6|1108.5|1103.5|1111.1|1106.1|1108.5|1103.5|64
1611537600000|2021-01-25 01:20:00|1108.4|1103.4|1108.1|1103.1|1108.7|1103.7|1107.8|1102.8|64
1611537900000|2021-01-25 01:25:00|1108.2|1103.2|1107.4|1102.4|1108.4|1103.4|1107.3|1102.3|66
1611538200000|2021-01-25 01:30:00|1107.5|1102.5|1107.8|1102.8|1108.9|1103.9|1107.3|1102.3|68
1611538500000|2021-01-25 01:35:00|1107.9|1102.9|1107.1|1102.1|1108.4|1103.4|1107|1102|43
1611538800000|2021-01-25 01:40:00|1107.2|1102.2|1106.2|1101.2|1107.9|1102.9|1106.2|1101.2|38
1611539100000|2021-01-25 01:45:00|1106.3|1101.3|1107.3|1102.3|1107.6|1102.6|1106|1101|73
1611539400000|2021-01-25 01:50:00|1107.2|1102.2|1107.3|1102.3|1107.5|1102.5|1106.2|1101.2|55
1611539700000|2021-01-25 01:55:00|1107.1|1102.1|1107.7|1102.7|1107.7|1102.7|1106.4|1101.4|53
1611540000000|2021-01-25 02:00:00|1107.8|1102.8|1108|1103|1108.1|1103.1|1107.1|1102.1|59
1611540300000|2021-01-25 02:05:00|1108.3|1103.3|1107|1102|1109.7|1104.7|1106.2|1101.2|84
1611540600000|2021-01-25 02:10:00|1105.7|1100.7|1104|1099|1105.8|1100.8|1103.5|1098.5|16
1611540900000|2021-01-25 02:15:00|1104.6|1099.6|1106.2|1101.2|1106.3|1101.3|1104.3|1099.3|12
1611541200000|2021-01-25 02:20:00|1106.1|1101.1|1106|1101|1106.1|1101.1|1105.8|1100.8|10
1611541500000|2021-01-25 02:25:00|1106.3|1101.3|1106.3|1101.3|1106.8|1101.8|1106.3|1101.3|27
1611541800000|2021-01-25 02:30:00|1106.6|1101.6|1106.1|1101.1|1106.9|1101.9|1105.8|1100.8|22
1611542100000|2021-01-25 02:35:00|1106|1101|1106.1|1101.1|1106.1|1101.1|1105.9|1100.9|4
1611542400000|2021-01-25 02:40:00|1106|1101|1106.2|1101.2|1106.2|1101.2|1105.9|1100.9|19
1611542700000|2021-01-25 02:45:00|1106.3|1101.3|1105.5|1100.5|1106.4|1101.4|1105|1100|17
1611543000000|2021-01-25 02:50:00|1105.7|1100.7|1106.4|1101.4|1106.5|1101.5|1105.5|1100.5|47
1611543300000|2021-01-25 02:55:00|1106.3|1101.3|1104|1099|1106.3|1101.3|1103.8|1098.8|32
1611543600000|2021-01-25 03:00:00|1104.2|1099.2|1104.5|1099.5|1105|1100|1104.1|1099.1|13
1611543900000|2021-01-25 03:05:00|1104.7|1099.7|1104.7|1099.7|1104.9|1099.9|1104.2|1099.2|82
1611544200000|2021-01-25 03:10:00|1104.6|1099.6|1105.9|1100.9|1105.9|1100.9|1104.6|1099.6|56
1611544500000|2021-01-25 03:15:00|1106.2|1101.2|1105.4|1100.4|1106.3|1101.3|1105.2|1100.2|18
1611544800000|2021-01-25 03:20:00|1105.5|1100.5|1105.5|1100.5|1105.7|1100.7|1105.1|1100.1|24
1611545100000|2021-01-25 03:25:00|1105.4|1100.4|1105.5|1100.5|1105.6|1100.6|1105.3|1100.3|26
1611545400000|2021-01-25 03:30:00|1105.3|1100.3|1105|1100|1105.5|1100.5|1105|1100|20
1611545700000|2021-01-25 03:35:00|1105.1|1100.1|1104.9|1099.9|1105.1|1100.1|1104.8|1099.8|7
1611546000000|2021-01-25 03:40:00|1104.7|1099.7|1105|1100|1105|1100|1104.1|1099.1|14
1611546300000|2021-01-25 03:45:00|1104.9|1099.9|1104.6|1099.6|1104.9|1099.9|1104.6|1099.6|4
1611546600000|2021-01-25 03:50:00|1104.3|1099.3|1104|1099|1104.6|1099.6|1104|1099|5
1611546900000|2021-01-25 03:55:00|1103.8|1098.8|1103.9|1098.9|1104|1099|1103.3|1098.3|22
1611547200000|2021-01-25 04:00:00|1104.2|1099.2|1104.2|1099.2|1104.6|1099.6|1103.8|1098.8|16
1611547500000|2021-01-25 04:05:00|1104.1|1099.1|1103.7|1098.7|1104.1|1099.1|1103.7|1098.7|2
1611547800000|2021-01-25 04:10:00|1103.8|1098.8|1104.9|1099.9|1105|1100|1103.8|1098.8|18
1611548100000|2021-01-25 04:15:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.8|1099.8|6
1611548400000|2021-01-25 04:20:00|1105|1100|1105|1100|1105|1100|1105|1100|1
1611548700000|2021-01-25 04:25:00|1104.8|1099.8|1105.1|1100.1|1105.1|1100.1|1104.7|1099.7|8
1611549000000|2021-01-25 04:30:00|1105.2|1100.2|1105.6|1100.6|1106.2|1101.2|1105.2|1100.2|24
1611549300000|2021-01-25 04:35:00|1105.4|1100.4|1104.6|1099.6|1105.4|1100.4|1104.6|1099.6|20
1611549600000|2021-01-25 04:40:00|1104.7|1099.7|1105.7|1100.7|1105.8|1100.8|1104.2|1099.2|21
1611549900000|2021-01-25 04:45:00|1105.8|1100.8|1105.9|1100.9|1106.3|1101.3|1105.8|1100.8|8
1611550200000|2021-01-25 04:50:00|1106.1|1101.1|1105.6|1100.6|1106.2|1101.2|1105.6|1100.6|5
1611550500000|2021-01-25 04:55:00|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|6
1611550800000|2021-01-25 05:00:00|1105.6|1100.6|1104.4|1099.4|1105.6|1100.6|1104.2|1099.2|11
1611551100000|2021-01-25 05:05:00|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104|1099|36
1611551400000|2021-01-25 05:10:00|1104.7|1099.7|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|25
1611551700000|2021-01-25 05:15:00|1104.1|1099.1|1105|1100|1105.6|1100.6|1103.8|1098.8|56
1611552000000|2021-01-25 05:20:00|1105.1|1100.1|1106.8|1101.8|1107.5|1102.5|1105|1100|53
1611552300000|2021-01-25 05:25:00|1106.9|1101.9|1105.8|1100.8|1107|1102|1105.8|1100.8|24
1611552600000|2021-01-25 05:30:00|1105.9|1100.9|1105.7|1100.7|1106.8|1101.8|1105.5|1100.5|45
1611552900000|2021-01-25 05:35:00|1105.8|1100.8|1106|1101|1106.9|1101.9|1105.5|1100.5|24
1611553200000|2021-01-25 05:40:00|1105.9|1100.9|1104.8|1099.8|1106.1|1101.1|1104.8|1099.8|52
1611553500000|2021-01-25 05:45:00|1104.4|1099.4|1105.2|1100.2|1105.2|1100.2|1104|1099|65
1611553800000|2021-01-25 05:50:00|1105.1|1100.1|1105|1100|1105.4|1100.4|1104.9|1099.9|72
1611554100000|2021-01-25 05:55:00|1105.2|1100.2|1106.1|1101.1|1106.1|1101.1|1104.7|1099.7|42
1611554400000|2021-01-25 06:00:00|1106|1101|1106.1|1101.1|1106.8|1101.8|1105.6|1100.6|63
1611554700000|2021-01-25 06:05:00|1105.9|1100.9|1106|1101|1107.4|1102.4|1105.9|1100.9|45
1611555000000|2021-01-25 06:10:00|1106.2|1101.2|1105.1|1100.1|1106.2|1101.2|1105|1100|41
1611555300000|2021-01-25 06:15:00|1105.2|1100.2|1104.1|1099.1|1105.3|1100.3|1103.5|1098.5|57
1611555600000|2021-01-25 06:20:00|1104.2|1099.2|1103.8|1098.8|1104.4|1099.4|1103.6|1098.6|59
1611555900000|2021-01-25 06:25:00|1103.6|1098.6|1103.5|1098.5|1103.9|1098.9|1102.9|1097.9|45
1611556200000|2021-01-25 06:30:00|1103.3|1098.3|1103.8|1098.8|1104.1|1099.1|1103.3|1098.3|32
1611556500000|2021-01-25 06:35:00|1103.6|1098.6|1104.3|1099.3|1104.8|1099.8|1103.2|1098.2|29
1611556800000|2021-01-25 06:40:00|1104.2|1099.2|1104.4|1099.4|1105.1|1100.1|1104.1|1099.1|38
1611557100000|2021-01-25 06:45:00|1104.3|1099.3|1105|1100|1105.3|1100.3|1104.2|1099.2|59
1611557400000|2021-01-25 06:50:00|1104.9|1099.9|1103.8|1098.8|1104.9|1099.9|1103.7|1098.7|87
1611557700000|2021-01-25 06:55:00|1104|1099|1103.6|1098.6|1104.4|1099.4|1103.6|1098.6|77
1611558000000|2021-01-25 07:00:00|1103.5|1098.5|1103.8|1098.8|1103.9|1098.9|1102.6|1097.6|54
1611558300000|2021-01-25 07:05:00|1103.9|1098.9|1105.1|1100.1|1106.3|1101.3|1103.3|1098.3|64
1611558600000|2021-01-25 07:10:00|1105|1100|1104.4|1099.4|1105.4|1100.4|1104.4|1099.4|34
1611558900000|2021-01-25 07:15:00|1104.3|1099.3|1104.7|1099.7|1105.1|1100.1|1103.3|1098.3|37
1611559200000|2021-01-25 07:20:00|1104.9|1099.9|1105.1|1100.1|1105.6|1100.6|1104.8|1099.8|13
1611559500000|2021-01-25 07:25:00|1105.2|1100.2|1105.3|1100.3|1105.8|1100.8|1105.1|1100.1|21
1611559800000|2021-01-25 07:30:00|1105.5|1100.5|1105|1100|1105.8|1100.8|1104.7|1099.7|33
1611560100000|2021-01-25 07:35:00|1105.1|1100.1|1106.8|1101.8|1106.9|1101.9|1105.1|1100.1|48
1611560400000|2021-01-25 07:40:00|1106.9|1101.9|1107.9|1102.9|1108|1103|1106.9|1101.9|40
1611560700000|2021-01-25 07:45:00|1108|1103|1107.6|1102.6|1108|1103|1107.3|1102.3|69
1611561000000|2021-01-25 07:50:00|1107.5|1102.5|1108.6|1103.6|1108.6|1103.6|1107.1|1102.1|72
1611561300000|2021-01-25 07:55:00|1108.8|1103.8|1109|1104|1109.5|1104.5|1108.4|1103.4|64
1611561600000|2021-01-25 08:00:00|1108.9|1103.9|1107.5|1102.5|1108.9|1103.9|1106.8|1101.8|63
1611561900000|2021-01-25 08:05:00|1107.6|1102.6|1106.9|1101.9|1108.3|1103.3|1106.5|1101.5|91
1611562200000|2021-01-25 08:10:00|1106.8|1101.8|1107|1102|1107.1|1102.1|1105.6|1100.6|31
1611562500000|2021-01-25 08:15:00|1107.1|1102.1|1106.2|1101.2|1108.1|1103.1|1106.1|1101.1|57
1611562800000|2021-01-25 08:20:00|1106.3|1101.3|1107.4|1102.4|1107.4|1102.4|1106|1101|31
1611563100000|2021-01-25 08:25:00|1107.1|1102.1|1106.6|1101.6|1107.2|1102.2|1106|1101|46
1611563400000|2021-01-25 08:30:00|1106.4|1101.4|1106.3|1101.3|1106.6|1101.6|1105.8|1100.8|36
1611563700000|2021-01-25 08:35:00|1106.7|1101.7|1108|1103|1108|1103|1106.7|1101.7|21
1611564000000|2021-01-25 08:40:00|1107.6|1102.6|1106.7|1101.7|1107.6|1102.6|1106.6|1101.6|33
1611564300000|2021-01-25 08:45:00|1106.8|1101.8|1107.3|1102.3|1107.3|1102.3|1106.7|1101.7|15
1611564600000|2021-01-25 08:50:00|1107.2|1102.2|1105.8|1100.8|1107.3|1102.3|1105.7|1100.7|39
1611564900000|2021-01-25 08:55:00|1105.7|1100.7|1106.3|1101.3|1106.3|1101.3|1105.3|1100.3|48
1611565200000|2021-01-25 09:00:00|1106.5|1101.5|1104.2|1099.2|1106.6|1101.6|1102.1|1097.1|90
1611565500000|2021-01-25 09:05:00|1104|1099|1104.5|1099.5|1105.1|1100.1|1103.8|1098.8|52
1611565800000|2021-01-25 09:10:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1104.2|1099.2|20
1611566100000|2021-01-25 09:15:00|1104.6|1099.6|1103.4|1098.4|1104.6|1099.6|1102.7|1097.7|67
1611566400000|2021-01-25 09:20:00|1103.6|1098.6|1102.5|1097.5|1103.6|1098.6|1101.6|1096.6|37
1611566700000|2021-01-25 09:25:00|1102.3|1097.3|1104.4|1099.4|1104.7|1099.7|1102.3|1097.3|56
1611567000000|2021-01-25 09:30:00|1104.5|1099.5|1106.4|1101.4|1106.5|1101.5|1104.3|1099.3|59
1611567300000|2021-01-25 09:35:00|1106.2|1101.2|1105.4|1100.4|1106.8|1101.8|1105|1100|69
1611567600000|2021-01-25 09:40:00|1105.3|1100.3|1104.3|1099.3|1105.7|1100.7|1104.1|1099.1|45
1611567900000|2021-01-25 09:45:00|1104|1099|1107.5|1102.5|1107.7|1102.7|1103.8|1098.8|81
1611568200000|2021-01-25 09:50:00|1107.6|1102.6|1108.2|1103.2|1108.2|1103.2|1107.6|1102.6|81
1611568500000|2021-01-25 09:55:00|1108.1|1103.1|1108.2|1103.2|1109.5|1104.5|1108|1103|40
1611568800000|2021-01-25 10:00:00|1108.1|1103.1|1108.4|1103.4|1108.8|1103.8|1108|1103|62
1611569100000|2021-01-25 10:05:00|1108.2|1103.2|1107.9|1102.9|1108.2|1103.2|1107.7|1102.7|55
1611569400000|2021-01-25 10:10:00|1107.8|1102.8|1106.4|1101.4|1108.5|1103.5|1106.3|1101.3|60
1611569700000|2021-01-25 10:15:00|1106.3|1101.3|1107.2|1102.2|1107.4|1102.4|1106.3|1101.3|48
1611570000000|2021-01-25 10:20:00|1107.3|1102.3|1108.5|1103.5|1108.7|1103.7|1107.2|1102.2|69
1611570300000|2021-01-25 10:25:00|1108.4|1103.4|1108.5|1103.5|1108.7|1103.7|1108.3|1103.3|46
1611570600000|2021-01-25 10:30:00|1108.4|1103.4|1109.9|1104.9|1110.3|1105.3|1108.4|1103.4|38
1611570900000|2021-01-25 10:35:00|1110.1|1105.1|1111.2|1106.2|1111.3|1106.3|1109.9|1104.9|60
1611571200000|2021-01-25 10:40:00|1111.3|1106.3|1111.3|1106.3|1112|1107|1110.7|1105.7|98
1611571500000|2021-01-25 10:45:00|1111.6|1106.6|1113.2|1108.2|1113.5|1108.5|1110.4|1105.4|83
1611571800000|2021-01-25 10:50:00|1113.3|1108.3|1113.8|1108.8|1113.8|1108.8|1112.1|1107.1|74
1611572100000|2021-01-25 10:55:00|1114|1109|1115.8|1110.8|1115.8|1110.8|1113.7|1108.7|83
1611572400000|2021-01-25 11:00:00|1115.9|1110.9|1120.6|1115.6|1121.2|1116.2|1115.7|1110.7|116
1611572700000|2021-01-25 11:05:00|1120.5|1115.5|1120.2|1115.2|1122.2|1117.2|1119.9|1114.9|125
1611573000000|2021-01-25 11:10:00|1120.3|1115.3|1121.5|1116.5|1121.5|1116.5|1120.2|1115.2|108
1611573300000|2021-01-25 11:15:00|1121.4|1116.4|1120.1|1115.1|1121.4|1116.4|1119.7|1114.7|67
1611573600000|2021-01-25 11:20:00|1120.2|1115.2|1117.6|1112.6|1120.3|1115.3|1117.4|1112.4|62
1611573900000|2021-01-25 11:25:00|1117.4|1112.4|1118.8|1113.8|1119.1|1114.1|1117.4|1112.4|45
1611574200000|2021-01-25 11:30:00|1118.7|1113.7|1117.5|1112.5|1118.8|1113.8|1117.3|1112.3|52
1611574500000|2021-01-25 11:35:00|1117.4|1112.4|1117.8|1112.8|1118|1113|1117.4|1112.4|45
1611574800000|2021-01-25 11:40:00|1118|1113|1119.3|1114.3|1119.6|1114.6|1117.6|1112.6|46
1611575100000|2021-01-25 11:45:00|1119.5|1114.5|1117.8|1112.8|1119.5|1114.5|1116.7|1111.7|141
1611575400000|2021-01-25 11:50:00|1117.7|1112.7|1117.1|1112.1|1118.9|1113.9|1116.8|1111.8|72
1611575700000|2021-01-25 11:55:00|1117.4|1112.4|1115.8|1110.8|1117.4|1112.4|1115.2|1110.2|104
1611576000000|2021-01-25 12:00:00|1115.7|1110.7|1113.9|1108.9|1115.7|1110.7|1113.2|1108.2|140
1611576300000|2021-01-25 12:05:00|1113.8|1108.8|1116.1|1111.1|1116.5|1111.5|1113.8|1108.8|99
1611576600000|2021-01-25 12:10:00|1115.9|1110.9|1118.2|1113.2|1118.3|1113.3|1115.9|1110.9|83
1611576900000|2021-01-25 12:15:00|1118.3|1113.3|1118|1113|1119.1|1114.1|1117.6|1112.6|73
1611577200000|2021-01-25 12:20:00|1118.1|1113.1|1117|1112|1118.5|1113.5|1116.8|1111.8|70
1611577500000|2021-01-25 12:25:00|1117.2|1112.2|1116.5|1111.5|1118.2|1113.2|1116.3|1111.3|91
1611577800000|2021-01-25 12:30:00|1116.4|1111.4|1117|1112|1117.7|1112.7|1116|1111|93
1611578100000|2021-01-25 12:35:00|1117.1|1112.1|1114.6|1109.6|1117.5|1112.5|1113.4|1108.4|95
1611578400000|2021-01-25 12:40:00|1114.9|1109.9|1116.1|1111.1|1116.2|1111.2|1114.3|1109.3|68
1611578700000|2021-01-25 12:45:00|1116.2|1111.2|1117.4|1112.4|1117.4|1112.4|1115.9|1110.9|52
1611579000000|2021-01-25 12:50:00|1117.3|1112.3|1114.1|1109.1|1117.4|1112.4|1113.3|1108.3|63
1611579300000|2021-01-25 12:55:00|1114|1109|1113.5|1108.5|1114|1109|1110.9|1105.9|152
1611579600000|2021-01-25 13:00:00|1113.4|1108.4|1114.6|1109.6|1115.3|1110.3|1111.3|1106.3|105
1611579900000|2021-01-25 13:05:00|1114.5|1109.5|1113.6|1108.6|1114.5|1109.5|1112.6|1107.6|114
1611580200000|2021-01-25 13:10:00|1113.3|1108.3|1113.4|1108.4|1113.6|1108.6|1111.7|1106.7|102
1611580500000|2021-01-25 13:15:00|1113.3|1108.3|1112|1107|1113.8|1108.8|1111.5|1106.5|127
1611580800000|2021-01-25 13:20:00|1111.7|1106.7|1111.9|1106.9|1112.2|1107.2|1109.5|1104.5|149
1611581100000|2021-01-25 13:25:00|1112.1|1107.1|1111.8|1106.8|1113.7|1108.7|1111.3|1106.3|111
1611581400000|2021-01-25 13:30:00|1111.6|1106.6|1109.3|1104.3|1111.8|1106.8|1108.5|1103.5|175
1611581700000|2021-01-25 13:35:00|1109.1|1104.1|1106.9|1101.9|1109.1|1104.1|1106|1101|89
1611582000000|2021-01-25 13:40:00|1107|1102|1105.1|1100.1|1107|1102|1103.8|1098.8|99
1611582300000|2021-01-25 13:45:00|1105.2|1100.2|1105.4|1100.4|1105.9|1100.9|1104.5|1099.5|86
1611582600000|2021-01-25 13:50:00|1105.3|1100.3|1107|1102|1108.2|1103.2|1105.3|1100.3|130
1611582900000|2021-01-25 13:55:00|1107.3|1102.3|1109.4|1104.4|1109.6|1104.6|1106.2|1101.2|151
1611583200000|2021-01-25 14:00:00|1109.7|1104.7|1113.4|1108.4|1113.6|1108.6|1109|1104|115
1611583500000|2021-01-25 14:05:00|1113.5|1108.5|1114|1109|1115.2|1110.2|1113.3|1108.3|79
1611583800000|2021-01-25 14:10:00|1114.7|1109.7|1111.3|1106.3|1115.3|1110.3|1111.3|1106.3|82
1611584100000|2021-01-25 14:15:00|1111.7|1106.7|1110.7|1105.7|1113.6|1108.6|1110.7|1105.7|114
1611584400000|2021-01-25 14:20:00|1110.6|1105.6|1111.7|1106.7|1112.4|1107.4|1109.9|1104.9|84
1611584700000|2021-01-25 14:25:00|1111.6|1106.6|1111.8|1106.8|1112.1|1107.1|1111.4|1106.4|88
1611585000000|2021-01-25 14:30:00|1111.9|1106.9|1112.7|1107.7|1114.6|1109.6|1110|1105|257
1611585300000|2021-01-25 14:35:00|1112.9|1107.9|1114.5|1109.5|1114.7|1109.7|1111.3|1106.3|259
1611585600000|2021-01-25 14:40:00|1114.4|1109.4|1119.5|1114.5|1119.9|1114.9|1114.4|1109.4|185
1611585900000|2021-01-25 14:45:00|1119.7|1114.7|1111.4|1106.4|1120.4|1115.4|1110.3|1105.3|271
1611586200000|2021-01-25 14:50:00|1111.5|1106.5|1100.9|1095.9|1111.5|1106.5|1099.6|1094.6|264
1611586500000|2021-01-25 14:55:00|1101|1096|1100.7|1095.7|1105|1100|1100.3|1095.3|293
1611586800000|2021-01-25 15:00:00|1100.6|1095.6|1102.9|1097.9|1105|1100|1100|1095|242
1611587100000|2021-01-25 15:05:00|1103|1098|1100|1095|1105.3|1100.3|1098.5|1093.5|196
1611587400000|2021-01-25 15:10:00|1099.4|1094.4|1100.5|1095.5|1100.8|1095.8|1098.5|1093.5|300
1611587700000|2021-01-25 15:15:00|1100.6|1095.6|1100.8|1095.8|1101.5|1096.5|1099.4|1094.4|230
1611588000000|2021-01-25 15:20:00|1100.9|1095.9|1104.1|1099.1|1104.4|1099.4|1100.4|1095.4|202
1611588300000|2021-01-25 15:25:00|1103.8|1098.8|1100.4|1095.4|1103.8|1098.8|1099.2|1094.2|193
1611588600000|2021-01-25 15:30:00|1100.5|1095.5|1103.5|1098.5|1103.9|1098.9|1100.1|1095.1|140
1611588900000|2021-01-25 15:35:00|1103.7|1098.7|1103.1|1098.1|1103.8|1098.8|1101.9|1096.9|128
1611589200000|2021-01-25 15:40:00|1103.3|1098.3|1105.2|1100.2|1107.3|1102.3|1103.2|1098.2|159
1611589500000|2021-01-25 15:45:00|1105|1100|1104.3|1099.3|1106.8|1101.8|1104.3|1099.3|162
1611589800000|2021-01-25 15:50:00|1104.4|1099.4|1101.4|1096.4|1105.1|1100.1|1098.8|1093.8|315
1611590100000|2021-01-25 15:55:00|1101.3|1096.3|1100.2|1095.2|1102.4|1097.4|1099.2|1094.2|284
1611590400000|2021-01-25 16:00:00|1099.9|1094.9|1099.3|1094.3|1102.9|1097.9|1098.2|1093.2|458
1611590700000|2021-01-25 16:05:00|1099.5|1094.5|1094.2|1089.2|1099.5|1094.5|1093.2|1088.2|435
1611591000000|2021-01-25 16:10:00|1094.3|1089.3|1087|1082|1094.4|1089.4|1086.1|1081.1|426
1611591300000|2021-01-25 16:15:00|1087.1|1082.1|1089.5|1084.5|1089.6|1084.6|1085.2|1080.2|333
1611591600000|2021-01-25 16:20:00|1089.4|1084.4|1089.9|1084.9|1090.3|1085.3|1088.2|1083.2|182
1611591900000|2021-01-25 16:25:00|1090.1|1085.1|1085.9|1080.9|1090.3|1085.3|1085.2|1080.2|199
1611592200000|2021-01-25 16:30:00|1086|1081|1088.2|1083.2|1088.4|1083.4|1083.9|1078.9|208
1611592500000|2021-01-25 16:35:00|1088.6|1083.6|1092.6|1087.6|1093|1088|1088.1|1083.1|160
1611592800000|2021-01-25 16:40:00|1092.5|1087.5|1091.9|1086.9|1092.8|1087.8|1090.2|1085.2|134
1611593100000|2021-01-25 16:45:00|1091.8|1086.8|1094.4|1089.4|1096.3|1091.3|1091.8|1086.8|153
1611593400000|2021-01-25 16:50:00|1094.6|1089.6|1096|1091|1098.1|1093.1|1094.4|1089.4|122
1611593700000|2021-01-25 16:55:00|1096.7|1091.7|1097.7|1092.7|1098.8|1093.8|1096|1091|120
1611594000000|2021-01-25 17:00:00|1097.8|1092.8|1096.1|1091.1|1098|1093|1095.9|1090.9|115
1611594300000|2021-01-25 17:05:00|1096.2|1091.2|1097.3|1092.3|1098.2|1093.2|1096.2|1091.2|95
1611594600000|2021-01-25 17:10:00|1097.2|1092.2|1097.7|1092.7|1098|1093|1096.9|1091.9|142
1611594900000|2021-01-25 17:15:00|1097.8|1092.8|1099.3|1094.3|1099.6|1094.6|1097.8|1092.8|119
1611595200000|2021-01-25 17:20:00|1099.2|1094.2|1098.9|1093.9|1100.3|1095.3|1098.8|1093.8|129
1611595500000|2021-01-25 17:25:00|1099|1094|1099.5|1094.5|1099.9|1094.9|1098.7|1093.7|121
1611595800000|2021-01-25 17:30:00|1099.4|1094.4|1100.3|1095.3|1100.7|1095.7|1098.8|1093.8|146
1611596100000|2021-01-25 17:35:00|1100.2|1095.2|1100.5|1095.5|1101.9|1096.9|1099.9|1094.9|150
1611596400000|2021-01-25 17:40:00|1100.7|1095.7|1101.1|1096.1|1101.8|1096.8|1100.3|1095.3|107
1611596700000|2021-01-25 17:45:00|1101.2|1096.2|1102|1097|1103.7|1098.7|1100.9|1095.9|102
1611597000000|2021-01-25 17:50:00|1102.3|1097.3|1101.5|1096.5|1103.1|1098.1|1101.3|1096.3|102
1611597300000|2021-01-25 17:55:00|1101.6|1096.6|1101.7|1096.7|1102.6|1097.6|1101.1|1096.1|92
1611597600000|2021-01-25 18:00:00|1101.6|1096.6|1102.7|1097.7|1102.8|1097.8|1101.4|1096.4|154
1611597900000|2021-01-25 18:05:00|1102.9|1097.9|1103|1098|1103.8|1098.8|1101.7|1096.7|89
1611598200000|2021-01-25 18:10:00|1102.8|1097.8|1104.7|1099.7|1104.7|1099.7|1102.7|1097.7|62
1611598500000|2021-01-25 18:15:00|1104.6|1099.6|1104.1|1099.1|1105.3|1100.3|1104|1099|83
1611598800000|2021-01-25 18:20:00|1104.2|1099.2|1103.7|1098.7|1104.3|1099.3|1103.5|1098.5|42
1611599100000|2021-01-25 18:25:00|1103.8|1098.8|1104.3|1099.3|1104.6|1099.6|1103.8|1098.8|69
1611599400000|2021-01-25 18:30:00|1104.5|1099.5|1104.3|1099.3|1104.6|1099.6|1103.4|1098.4|40
1611599700000|2021-01-25 18:35:00|1104.4|1099.4|1104.6|1099.6|1104.9|1099.9|1104.3|1099.3|43
1611600000000|2021-01-25 18:40:00|1104.4|1099.4|1104|1099|1104.4|1099.4|1103.7|1098.7|32
1611600300000|2021-01-25 18:45:00|1104.1|1099.1|1104|1099|1104.6|1099.6|1103.5|1098.5|52
1611600600000|2021-01-25 18:50:00|1104.1|1099.1|1103.5|1098.5|1104.3|1099.3|1103.4|1098.4|23
1611600900000|2021-01-25 18:55:00|1103.6|1098.6|1104.1|1099.1|1104.3|1099.3|1102.8|1097.8|34
1611601200000|2021-01-25 19:00:00|1104.2|1099.2|1104.1|1099.1|1104.3|1099.3|1103.5|1098.5|64
1611601500000|2021-01-25 19:05:00|1104|1099|1103.2|1098.2|1104.1|1099.1|1102.8|1097.8|27
1611601800000|2021-01-25 19:10:00|1102.8|1097.8|1103.2|1098.2|1103.3|1098.3|1102.3|1097.3|42
1611602100000|2021-01-25 19:15:00|1103.1|1098.1|1102.5|1097.5|1103.3|1098.3|1101.7|1096.7|31
1611602400000|2021-01-25 19:20:00|1102.4|1097.4|1102.5|1097.5|1102.6|1097.6|1102.1|1097.1|37
1611602700000|2021-01-25 19:25:00|1102.4|1097.4|1102.2|1097.2|1102.5|1097.5|1101.9|1096.9|39
1611603000000|2021-01-25 19:30:00|1102.1|1097.1|1103.4|1098.4|1103.6|1098.6|1102.1|1097.1|49
1611603300000|2021-01-25 19:35:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1102.1|1097.1|43
1611603600000|2021-01-25 19:40:00|1103.5|1098.5|1103.6|1098.6|1103.8|1098.8|1103.3|1098.3|27
1611603900000|2021-01-25 19:45:00|1103.7|1098.7|1103.8|1098.8|1103.9|1098.9|1103.2|1098.2|22
1611604200000|2021-01-25 19:50:00|1103.9|1098.9|1104|1099|1104.7|1099.7|1103.7|1098.7|48
1611604500000|2021-01-25 19:55:00|1104.1|1099.1|1103.3|1098.3|1104.2|1099.2|1103.3|1098.3|27
1611604800000|2021-01-25 20:00:00|1103.2|1098.2|1102.7|1097.7|1103.3|1098.3|1102.7|1097.7|26
1611605100000|2021-01-25 20:05:00|1102.6|1097.6|1102.9|1097.9|1103.3|1098.3|1102.6|1097.6|25
1611605400000|2021-01-25 20:10:00|1102.8|1097.8|1101.9|1096.9|1102.8|1097.8|1101.9|1096.9|42
1611605700000|2021-01-25 20:15:00|1102|1097|1102.8|1097.8|1102.9|1097.9|1101.8|1096.8|56
1611606000000|2021-01-25 20:20:00|1102.7|1097.7|1102.6|1097.6|1102.9|1097.9|1102.2|1097.2|40
1611606300000|2021-01-25 20:25:00|1102.5|1097.5|1102.4|1097.4|1103|1098|1102.2|1097.2|34
1611606600000|2021-01-25 20:30:00|1102.5|1097.5|1101.7|1096.7|1102.8|1097.8|1101.7|1096.7|53
1611606900000|2021-01-25 20:35:00|1101.8|1096.8|1100.7|1095.7|1102|1097|1100.3|1095.3|70
1611607200000|2021-01-25 20:40:00|1100.6|1095.6|1101.6|1096.6|1101.7|1096.7|1100.5|1095.5|35
1611607500000|2021-01-25 20:45:00|1101.5|1096.5|1101.9|1096.9|1102.3|1097.3|1101.3|1096.3|26
1611607800000|2021-01-25 20:50:00|1102.7|1097.7|1103.4|1098.4|1103.8|1098.8|1102.5|1097.5|34
1611608100000|2021-01-25 20:55:00|1103.5|1098.5|1104.7|1099.7|1104.7|1099.7|1103.4|1098.4|36
1611608400000|2021-01-25 21:00:00|1104.3|1099.3|1103.1|1098.1|1104.5|1099.5|1103|1098|39
1611608700000|2021-01-25 21:05:00|1103|1098|1103.8|1098.8|1104.2|1099.2|1103|1098|44
1611609000000|2021-01-25 21:10:00|1103.9|1098.9|1104|1099|1104|1099|1103.8|1098.8|24
1611609300000|2021-01-25 21:15:00|1103.9|1098.9|1103.6|1098.6|1104|1099|1103.5|1098.5|11
1611609600000|2021-01-25 21:20:00|1103.5|1098.5|1103.6|1098.6|1103.8|1098.8|1103.5|1098.5|7
1611609900000|2021-01-25 21:25:00|1103.8|1098.8|1103.2|1098.2|1103.9|1098.9|1103.1|1098.1|12
1611610200000|2021-01-25 21:30:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1102.5|1097.5|18
1611610500000|2021-01-25 21:35:00|1103.3|1098.3|1104|1099|1104|1099|1103.3|1098.3|53
1611610800000|2021-01-25 21:40:00|1103.9|1098.9|1103.9|1098.9|1104.2|1099.2|1103.7|1098.7|18
1611611100000|2021-01-25 21:45:00|1103.8|1098.8|1104.4|1099.4|1104.6|1099.6|1103.4|1098.4|57
1611611400000|2021-01-25 21:50:00|1104.5|1099.5|1103.2|1098.2|1104.5|1099.5|1103|1098|15
1611611700000|2021-01-25 21:55:00|1102.9|1097.9|1105.9|1095.2|1106.5|1098.2|1102.7|1095.2|31
1611615600000|2021-01-25 23:00:00|1109.9|1091.9|1102.6|1097.6|1110.3|1097.6|1102.5|1090.8|39
1611615900000|2021-01-25 23:05:00|1102.5|1097.5|1102.1|1097.1|1102.8|1097.8|1102.1|1097.1|37
1611616200000|2021-01-25 23:10:00|1102|1097|1101.8|1096.8|1102.1|1097.1|1101.7|1096.7|36
1611616500000|2021-01-25 23:15:00|1101.9|1096.9|1103.6|1098.6|1103.8|1098.8|1101.9|1096.9|62
1611616800000|2021-01-25 23:20:00|1103.3|1098.3|1103.5|1098.5|1103.5|1098.5|1103.3|1098.3|11
1611617100000|2021-01-25 23:25:00|1103.4|1098.4|1103.6|1098.6|1103.6|1098.6|1103.4|1098.4|57
1611617400000|2021-01-25 23:30:00|1103.8|1098.8|1102.8|1097.8|1103.8|1098.8|1102.4|1097.4|30
1611617700000|2021-01-25 23:35:00|1102.6|1097.6|1102.2|1097.2|1102.7|1097.7|1101.9|1096.9|18
1611618000000|2021-01-25 23:40:00|1102.1|1097.1|1102.3|1097.3|1102.3|1097.3|1101.6|1096.6|30
1611618300000|2021-01-25 23:45:00|1102.2|1097.2|1102.2|1097.2|1103|1098|1101.7|1096.7|56
1611618600000|2021-01-25 23:50:00|1102.3|1097.3|1102.4|1097.4|1102.6|1097.6|1102.1|1097.1|21
1611618900000|2021-01-25 23:55:00|1102.3|1097.3|1102.5|1097.5|1102.7|1097.7|1102.3|1097.3|7
1611619200000|2021-01-26 00:00:00|1102.2|1097.2|1100.9|1095.9|1102.2|1097.2|1100.3|1095.3|34
1611619500000|2021-01-26 00:05:00|1100.8|1095.8|1101.3|1096.3|1101.4|1096.4|1100.1|1095.1|18
1611619800000|2021-01-26 00:10:00|1101.4|1096.4|1100.6|1095.6|1101.4|1096.4|1100.6|1095.6|19
1611620100000|2021-01-26 00:15:00|1100.3|1095.3|1099.4|1094.4|1100.3|1095.3|1099.1|1094.1|57
1611620400000|2021-01-26 00:20:00|1099.3|1094.3|1099.4|1094.4|1099.4|1094.4|1098.5|1093.5|57
1611620700000|2021-01-26 00:25:00|1099.3|1094.3|1099.6|1094.6|1099.9|1094.9|1099.3|1094.3|36
1611621000000|2021-01-26 00:30:00|1099.5|1094.5|1099.6|1094.6|1099.9|1094.9|1099.3|1094.3|62
1611621300000|2021-01-26 00:35:00|1099.5|1094.5|1098.6|1093.6|1099.5|1094.5|1098.4|1093.4|17
1611621600000|2021-01-26 00:40:00|1098.5|1093.5|1096.4|1091.4|1098.5|1093.5|1096.4|1091.4|69
1611621900000|2021-01-26 00:45:00|1096.7|1091.7|1096.7|1091.7|1096.8|1091.8|1095.7|1090.7|33
1611622200000|2021-01-26 00:50:00|1096.6|1091.6|1096.8|1091.8|1097.3|1092.3|1096.1|1091.1|44
1611622500000|2021-01-26 00:55:00|1096.7|1091.7|1096.3|1091.3|1096.7|1091.7|1095.9|1090.9|57
1611622800000|2021-01-26 01:00:00|1096.4|1091.4|1094.9|1089.9|1097.3|1092.3|1093.6|1088.6|174
1611623100000|2021-01-26 01:05:00|1095.2|1090.2|1095.8|1090.8|1096.9|1091.9|1094.9|1089.9|79
1611623400000|2021-01-26 01:10:00|1095.7|1090.7|1095.7|1090.7|1095.9|1090.9|1094.9|1089.9|81
1611623700000|2021-01-26 01:15:00|1095.6|1090.6|1094|1089|1096.4|1091.4|1093.8|1088.8|77
1611624000000|2021-01-26 01:20:00|1094.1|1089.1|1094.3|1089.3|1094.9|1089.9|1093.7|1088.7|70
1611624300000|2021-01-26 01:25:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1093.6|1088.6|104
1611624600000|2021-01-26 01:30:00|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|58
1611624900000|2021-01-26 01:35:00|1094.5|1089.5|1096.6|1091.6|1096.7|1091.7|1094.5|1089.5|116
1611625200000|2021-01-26 01:40:00|1096.7|1091.7|1096.6|1091.6|1097.2|1092.2|1096|1091|85
1611625500000|2021-01-26 01:45:00|1096.5|1091.5|1097.5|1092.5|1097.7|1092.7|1095.7|1090.7|110
1611625800000|2021-01-26 01:50:00|1097.6|1092.6|1099.8|1094.8|1100.4|1095.4|1097.6|1092.6|56
1611626100000|2021-01-26 01:55:00|1100.1|1095.1|1099.5|1094.5|1100.3|1095.3|1099.1|1094.1|48
1611626400000|2021-01-26 02:00:00|1099.4|1094.4|1100.5|1095.5|1101|1096|1099.4|1094.4|40
1611626700000|2021-01-26 02:05:00|1100.2|1095.2|1099|1094|1100.2|1095.2|1098.8|1093.8|52
1611627000000|2021-01-26 02:10:00|1099.2|1094.2|1098.9|1093.9|1099.3|1094.3|1098.4|1093.4|24
1611627300000|2021-01-26 02:15:00|1099|1094|1098.6|1093.6|1099.6|1094.6|1098.5|1093.5|41
1611627600000|2021-01-26 02:20:00|1098.1|1093.1|1098|1093|1098.6|1093.6|1097.7|1092.7|39
1611627900000|2021-01-26 02:25:00|1097.9|1092.9|1098.6|1093.6|1098.6|1093.6|1097.6|1092.6|48
1611628200000|2021-01-26 02:30:00|1098.4|1093.4|1098.6|1093.6|1099.3|1094.3|1097.9|1092.9|52
1611628500000|2021-01-26 02:35:00|1098.5|1093.5|1098.4|1093.4|1099.3|1094.3|1098.3|1093.3|45
1611628800000|2021-01-26 02:40:00|1098.3|1093.3|1098.6|1093.6|1098.9|1093.9|1098.2|1093.2|98
1611629100000|2021-01-26 02:45:00|1098.5|1093.5|1098.6|1093.6|1099|1094|1098.2|1093.2|52
1611629400000|2021-01-26 02:50:00|1098.7|1093.7|1098.4|1093.4|1098.7|1093.7|1098.1|1093.1|62
1611629700000|2021-01-26 02:55:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.6|1092.6|39
1611630000000|2021-01-26 03:00:00|1097.8|1092.8|1098.6|1093.6|1098.6|1093.6|1097.6|1092.6|113
1611630300000|2021-01-26 03:05:00|1098.5|1093.5|1097.9|1092.9|1098.9|1093.9|1097.4|1092.4|98
1611630600000|2021-01-26 03:10:00|1098|1093|1097.6|1092.6|1098.5|1093.5|1097.4|1092.4|81
1611630900000|2021-01-26 03:15:00|1097.5|1092.5|1097.7|1092.7|1098.3|1093.3|1097.4|1092.4|52
1611631200000|2021-01-26 03:20:00|1097.5|1092.5|1096.5|1091.5|1097.6|1092.6|1096.3|1091.3|48
1611631500000|2021-01-26 03:25:00|1096.4|1091.4|1097.8|1092.8|1098|1093|1096.1|1091.1|36
1611631800000|2021-01-26 03:30:00|1097.7|1092.7|1096.7|1091.7|1098|1093|1096.7|1091.7|35
1611632100000|2021-01-26 03:35:00|1096.8|1091.8|1096.4|1091.4|1097.3|1092.3|1096.4|1091.4|18
1611632400000|2021-01-26 03:40:00|1096.3|1091.3|1095.2|1090.2|1096.4|1091.4|1094.8|1089.8|40
1611632700000|2021-01-26 03:45:00|1095.4|1090.4|1095.4|1090.4|1095.8|1090.8|1095.1|1090.1|31
1611633000000|2021-01-26 03:50:00|1095.5|1090.5|1095.1|1090.1|1095.7|1090.7|1095.1|1090.1|14
1611633300000|2021-01-26 03:55:00|1095.2|1090.2|1094.6|1089.6|1095.4|1090.4|1094|1089|46
1611633600000|2021-01-26 04:00:00|1094.5|1089.5|1094.2|1089.2|1094.5|1089.5|1093.9|1088.9|28
1611633900000|2021-01-26 04:05:00|1094.3|1089.3|1095.7|1090.7|1095.8|1090.8|1094.3|1089.3|31
1611634200000|2021-01-26 04:10:00|1095.6|1090.6|1094.6|1089.6|1095.6|1090.6|1094.6|1089.6|14
1611634500000|2021-01-26 04:15:00|1094.7|1089.7|1094.4|1089.4|1094.8|1089.8|1094.4|1089.4|10
1611634800000|2021-01-26 04:20:00|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.4|1089.4|11
1611635100000|2021-01-26 04:25:00|1094.4|1089.4|1093.3|1088.3|1094.5|1089.5|1093.3|1088.3|37
1611635400000|2021-01-26 04:30:00|1093.4|1088.4|1091|1086|1093.4|1088.4|1090.8|1085.8|97
1611635700000|2021-01-26 04:35:00|1090.9|1085.9|1089|1084|1091|1086|1089|1084|59
1611636000000|2021-01-26 04:40:00|1089.1|1084.1|1089|1084|1089.8|1084.8|1088.5|1083.5|71
1611636300000|2021-01-26 04:45:00|1088.9|1083.9|1089|1084|1089.3|1084.3|1088|1083|47
1611636600000|2021-01-26 04:50:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.3|1083.3|27
1611636900000|2021-01-26 04:55:00|1089.3|1084.3|1089.6|1084.6|1090.3|1085.3|1088.9|1083.9|74
1611637200000|2021-01-26 05:00:00|1089.5|1084.5|1089.5|1084.5|1090.5|1085.5|1089.3|1084.3|40
1611637500000|2021-01-26 05:05:00|1089.6|1084.6|1090.2|1085.2|1090.6|1085.6|1089.5|1084.5|35
1611637800000|2021-01-26 05:10:00|1090.1|1085.1|1091.8|1086.8|1092|1087|1090.1|1085.1|64
1611638100000|2021-01-26 05:15:00|1091.9|1086.9|1090.9|1085.9|1092|1087|1090.4|1085.4|44
1611638400000|2021-01-26 05:20:00|1090.4|1085.4|1089.8|1084.8|1090.9|1085.9|1089.5|1084.5|48
1611638700000|2021-01-26 05:25:00|1090|1085|1091.3|1086.3|1091.4|1086.4|1090|1085|6
1611639000000|2021-01-26 05:30:00|1091.5|1086.5|1090.7|1085.7|1092.2|1087.2|1090.5|1085.5|76
1611639300000|2021-01-26 05:35:00|1090.8|1085.8|1091.3|1086.3|1091.3|1086.3|1090.8|1085.8|31
1611639600000|2021-01-26 05:40:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091|1086|4
1611639900000|2021-01-26 05:45:00|1091.3|1086.3|1090.3|1085.3|1091.3|1086.3|1090.2|1085.2|16
1611640200000|2021-01-26 05:50:00|1090.9|1085.9|1090.9|1085.9|1091.6|1086.6|1090.4|1085.4|58
1611640500000|2021-01-26 05:55:00|1091.1|1086.1|1090.9|1085.9|1091.5|1086.5|1090.9|1085.9|79
1611640800000|2021-01-26 06:00:00|1090.8|1085.8|1089.7|1084.7|1091.4|1086.4|1089.3|1084.3|133
1611641100000|2021-01-26 06:05:00|1089.4|1084.4|1089.4|1084.4|1090.1|1085.1|1089|1084|78
1611641400000|2021-01-26 06:10:00|1089.3|1084.3|1090.4|1085.4|1090.4|1085.4|1089.1|1084.1|79
1611641700000|2021-01-26 06:15:00|1090.5|1085.5|1090.9|1085.9|1091.5|1086.5|1090.4|1085.4|59
1611642000000|2021-01-26 06:20:00|1090.4|1085.4|1090.2|1085.2|1091.2|1086.2|1090.2|1085.2|96
1611642300000|2021-01-26 06:25:00|1090.1|1085.1|1089.9|1084.9|1090.5|1085.5|1089.9|1084.9|32
1611642600000|2021-01-26 06:30:00|1090|1085|1090.3|1085.3|1090.6|1085.6|1090|1085|36
1611642900000|2021-01-26 06:35:00|1090.1|1085.1|1087.6|1082.6|1090.1|1085.1|1087.5|1082.5|59
1611643200000|2021-01-26 06:40:00|1087.7|1082.7|1087.8|1082.8|1088.8|1083.8|1087.6|1082.6|65
1611643500000|2021-01-26 06:45:00|1087.9|1082.9|1086|1081|1087.9|1082.9|1085.6|1080.6|68
1611643800000|2021-01-26 06:50:00|1086.1|1081.1|1085.8|1080.8|1086.3|1081.3|1085.4|1080.4|45
1611644100000|2021-01-26 06:55:00|1085.9|1080.9|1086.8|1081.8|1087.5|1082.5|1085.7|1080.7|88
1611644400000|2021-01-26 07:00:00|1086.9|1081.9|1088.6|1083.6|1089.3|1084.3|1086.9|1081.9|83
1611644700000|2021-01-26 07:05:00|1088.7|1083.7|1087.7|1082.7|1088.7|1083.7|1087.4|1082.4|110
1611645000000|2021-01-26 07:10:00|1087.6|1082.6|1088.4|1083.4|1088.5|1083.5|1087.3|1082.3|71
1611645300000|2021-01-26 07:15:00|1088.3|1083.3|1089.3|1084.3|1089.7|1084.7|1088.3|1083.3|74
1611645600000|2021-01-26 07:20:00|1089.4|1084.4|1089.3|1084.3|1089.9|1084.9|1089|1084|21
1611645900000|2021-01-26 07:25:00|1089.5|1084.5|1089.1|1084.1|1089.7|1084.7|1089|1084|56
1611646200000|2021-01-26 07:30:00|1089.3|1084.3|1087.4|1082.4|1089.3|1084.3|1087.3|1082.3|126
1611646500000|2021-01-26 07:35:00|1087.3|1082.3|1085.2|1080.2|1087.3|1082.3|1084.6|1079.6|103
1611646800000|2021-01-26 07:40:00|1085.3|1080.3|1082.9|1077.9|1085.6|1080.6|1082.3|1077.3|100
1611647100000|2021-01-26 07:45:00|1083|1078|1084.4|1079.4|1085.5|1080.5|1082.9|1077.9|121
1611647400000|2021-01-26 07:50:00|1084.3|1079.3|1085.2|1080.2|1086.1|1081.1|1083.5|1078.5|78
1611647700000|2021-01-26 07:55:00|1085|1080|1085|1080|1086.1|1081.1|1083.1|1078.1|97
1611648000000|2021-01-26 08:00:00|1086|1081|1088.7|1083.7|1089.3|1084.3|1085.5|1080.5|106
1611648300000|2021-01-26 08:05:00|1088.6|1083.6|1090.8|1085.8|1091.2|1086.2|1088.3|1083.3|131
1611648600000|2021-01-26 08:10:00|1090.7|1085.7|1091.7|1086.7|1091.8|1086.8|1090.5|1085.5|143
1611648900000|2021-01-26 08:15:00|1091.8|1086.8|1092.5|1087.5|1092.9|1087.9|1090.8|1085.8|165
1611649200000|2021-01-26 08:20:00|1092.4|1087.4|1091.6|1086.6|1093.8|1088.8|1091.5|1086.5|124
1611649500000|2021-01-26 08:25:00|1091.5|1086.5|1092.3|1087.3|1092.8|1087.8|1091.2|1086.2|75
1611649800000|2021-01-26 08:30:00|1092.2|1087.2|1092.7|1087.7|1093.7|1088.7|1092.2|1087.2|62
1611650100000|2021-01-26 08:35:00|1093.1|1088.1|1092.6|1087.6|1094.2|1089.2|1092.5|1087.5|120
1611650400000|2021-01-26 08:40:00|1092.5|1087.5|1092.4|1087.4|1093.3|1088.3|1091.6|1086.6|68
1611650700000|2021-01-26 08:45:00|1092.2|1087.2|1092.4|1087.4|1093.6|1088.6|1092|1087|51
1611651000000|2021-01-26 08:50:00|1092.5|1087.5|1093|1088|1094.1|1089.1|1092.1|1087.1|134
1611651300000|2021-01-26 08:55:00|1092.9|1087.9|1093.4|1088.4|1093.6|1088.6|1092.8|1087.8|106
1611651600000|2021-01-26 09:00:00|1093.5|1088.5|1092.8|1087.8|1093.6|1088.6|1092.4|1087.4|75
1611651900000|2021-01-26 09:05:00|1092.7|1087.7|1092.9|1087.9|1093.5|1088.5|1092.7|1087.7|79
1611652200000|2021-01-26 09:10:00|1093|1088|1092.5|1087.5|1093.2|1088.2|1091.3|1086.3|81
1611652500000|2021-01-26 09:15:00|1092.3|1087.3|1091.9|1086.9|1093|1088|1091.5|1086.5|83
1611652800000|2021-01-26 09:20:00|1091.8|1086.8|1092.1|1087.1|1092.4|1087.4|1090.2|1085.2|106
1611653100000|2021-01-26 09:25:00|1092|1087|1091.7|1086.7|1092.4|1087.4|1091.5|1086.5|54
1611653400000|2021-01-26 09:30:00|1091.8|1086.8|1091.8|1086.8|1093.1|1088.1|1091.5|1086.5|89
1611653700000|2021-01-26 09:35:00|1091.7|1086.7|1090.9|1085.9|1091.9|1086.9|1090.7|1085.7|95
1611654000000|2021-01-26 09:40:00|1091|1086|1091.1|1086.1|1091.1|1086.1|1090|1085|40
1611654300000|2021-01-26 09:45:00|1091|1086|1092.2|1087.2|1092.2|1087.2|1090.9|1085.9|82
1611654600000|2021-01-26 09:50:00|1092.3|1087.3|1091.8|1086.8|1093.3|1088.3|1091.8|1086.8|68
1611654900000|2021-01-26 09:55:00|1091.9|1086.9|1090.6|1085.6|1091.9|1086.9|1090.4|1085.4|78
1611655200000|2021-01-26 10:00:00|1090.7|1085.7|1090.8|1085.8|1091.5|1086.5|1090.5|1085.5|68
1611655500000|2021-01-26 10:05:00|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.3|1085.3|44
1611655800000|2021-01-26 10:10:00|1091|1086|1091.8|1086.8|1091.8|1086.8|1090.8|1085.8|38
1611656100000|2021-01-26 10:15:00|1091.7|1086.7|1092.2|1087.2|1093.1|1088.1|1091.7|1086.7|42
1611656400000|2021-01-26 10:20:00|1092.4|1087.4|1091.5|1086.5|1092.5|1087.5|1091.4|1086.4|37
1611656700000|2021-01-26 10:25:00|1091.4|1086.4|1091.7|1086.7|1092.2|1087.2|1091.4|1086.4|40
1611657000000|2021-01-26 10:30:00|1091.5|1086.5|1091.3|1086.3|1091.6|1086.6|1091|1086|26
1611657300000|2021-01-26 10:35:00|1091.1|1086.1|1090.2|1085.2|1091.1|1086.1|1090|1085|30
1611657600000|2021-01-26 10:40:00|1090.1|1085.1|1090.4|1085.4|1090.4|1085.4|1089.6|1084.6|59
1611657900000|2021-01-26 10:45:00|1090.3|1085.3|1089.8|1084.8|1090.7|1085.7|1089.8|1084.8|62
1611658200000|2021-01-26 10:50:00|1089.9|1084.9|1089.7|1084.7|1090.1|1085.1|1089.5|1084.5|70
1611658500000|2021-01-26 10:55:00|1089.8|1084.8|1089.2|1084.2|1090|1085|1088.9|1083.9|90
1611658800000|2021-01-26 11:00:00|1089.1|1084.1|1089.3|1084.3|1089.7|1084.7|1088.9|1083.9|57
1611659100000|2021-01-26 11:05:00|1089.2|1084.2|1091.2|1086.2|1091.4|1086.4|1089.2|1084.2|69
1611659400000|2021-01-26 11:10:00|1091.3|1086.3|1090.9|1085.9|1091.7|1086.7|1090.9|1085.9|41
1611659700000|2021-01-26 11:15:00|1091|1086|1092|1087|1092.6|1087.6|1091|1086|58
1611660000000|2021-01-26 11:20:00|1091.8|1086.8|1091.7|1086.7|1092.5|1087.5|1091.5|1086.5|49
1611660300000|2021-01-26 11:25:00|1091.6|1086.6|1092.9|1087.9|1093.1|1088.1|1091.2|1086.2|54
1611660600000|2021-01-26 11:30:00|1093|1088|1093.6|1088.6|1093.6|1088.6|1092.5|1087.5|50
1611660900000|2021-01-26 11:35:00|1093.5|1088.5|1094.1|1089.1|1095.3|1090.3|1093.3|1088.3|51
1611661200000|2021-01-26 11:40:00|1094.2|1089.2|1094.8|1089.8|1095.2|1090.2|1094.2|1089.2|46
1611661500000|2021-01-26 11:45:00|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.1|1089.1|27
1611661800000|2021-01-26 11:50:00|1094.7|1089.7|1096.1|1091.1|1096.9|1091.9|1094.5|1089.5|123
1611662100000|2021-01-26 11:55:00|1096|1091|1094.6|1089.6|1096|1091|1093.8|1088.8|57
1611662400000|2021-01-26 12:00:00|1094.4|1089.4|1097.7|1092.7|1098.2|1093.2|1094.4|1089.4|66
1611662700000|2021-01-26 12:05:00|1097.8|1092.8|1097.9|1092.9|1098.6|1093.6|1097.3|1092.3|91
1611663000000|2021-01-26 12:10:00|1098.2|1093.2|1095.8|1090.8|1098.2|1093.2|1095.3|1090.3|103
1611663300000|2021-01-26 12:15:00|1096|1091|1097.1|1092.1|1098.1|1093.1|1095.1|1090.1|110
1611663600000|2021-01-26 12:20:00|1097.2|1092.2|1099.2|1094.2|1099.2|1094.2|1097.1|1092.1|90
1611663900000|2021-01-26 12:25:00|1099.4|1094.4|1098.4|1093.4|1100|1095|1098.2|1093.2|47
1611664200000|2021-01-26 12:30:00|1098.3|1093.3|1097.2|1092.2|1098.8|1093.8|1097|1092|83
1611664500000|2021-01-26 12:35:00|1097.1|1092.1|1097.3|1092.3|1098.4|1093.4|1096.9|1091.9|77
1611664800000|2021-01-26 12:40:00|1097.4|1092.4|1098.9|1093.9|1098.9|1093.9|1097.4|1092.4|63
1611665100000|2021-01-26 12:45:00|1099|1094|1098.7|1093.7|1099.4|1094.4|1098.5|1093.5|105
1611665400000|2021-01-26 12:50:00|1099.1|1094.1|1098.7|1093.7|1101|1096|1098.5|1093.5|163
1611665700000|2021-01-26 12:55:00|1098.6|1093.6|1100.2|1095.2|1100.5|1095.5|1098.5|1093.5|68
1611666000000|2021-01-26 13:00:00|1100.5|1095.5|1100.5|1095.5|1101.4|1096.4|1099.5|1094.5|122
1611666300000|2021-01-26 13:05:00|1100.7|1095.7|1100|1095|1101|1096|1099.4|1094.4|113
1611666600000|2021-01-26 13:10:00|1099.9|1094.9|1098|1093|1100|1095|1097.2|1092.2|88
1611666900000|2021-01-26 13:15:00|1097.9|1092.9|1096.4|1091.4|1098.1|1093.1|1096|1091|63
1611667200000|2021-01-26 13:20:00|1096.7|1091.7|1098|1093|1098.6|1093.6|1096.2|1091.2|94
1611667500000|2021-01-26 13:25:00|1098.1|1093.1|1099.7|1094.7|1100.4|1095.4|1097.3|1092.3|167
1611667800000|2021-01-26 13:30:00|1099.8|1094.8|1104.5|1099.5|1104.9|1099.9|1099.7|1094.7|160
1611668100000|2021-01-26 13:35:00|1104.6|1099.6|1107|1102|1107.4|1102.4|1104.5|1099.5|172
1611668400000|2021-01-26 13:40:00|1106.8|1101.8|1110.2|1105.2|1110.4|1105.4|1106.8|1101.8|189
1611668700000|2021-01-26 13:45:00|1110.3|1105.3|1108.7|1103.7|1111.1|1106.1|1107.6|1102.6|148
1611669000000|2021-01-26 13:50:00|1108.6|1103.6|1103.4|1098.4|1108.9|1103.9|1103.2|1098.2|126
1611669300000|2021-01-26 13:55:00|1103.8|1098.8|1103.7|1098.7|1104.6|1099.6|1102.4|1097.4|107
1611669600000|2021-01-26 14:00:00|1103.8|1098.8|1107.6|1102.6|1107.6|1102.6|1103.2|1098.2|116
1611669900000|2021-01-26 14:05:00|1107.7|1102.7|1105.6|1100.6|1108.2|1103.2|1105|1100|82
1611670200000|2021-01-26 14:10:00|1105.8|1100.8|1107.7|1102.7|1108.5|1103.5|1105.8|1100.8|82
1611670500000|2021-01-26 14:15:00|1107.8|1102.8|1108.7|1103.7|1109.4|1104.4|1106.7|1101.7|103
1611670800000|2021-01-26 14:20:00|1108.6|1103.6|1107.4|1102.4|1108.8|1103.8|1107|1102|107
1611671100000|2021-01-26 14:25:00|1107.5|1102.5|1106|1101|1107.5|1102.5|1104.7|1099.7|75
1611671400000|2021-01-26 14:30:00|1106.1|1101.1|1106.3|1101.3|1108.3|1103.3|1105.6|1100.6|218
1611671700000|2021-01-26 14:35:00|1106.4|1101.4|1106.7|1101.7|1106.7|1101.7|1103.2|1098.2|159
1611672000000|2021-01-26 14:40:00|1106.9|1101.9|1106|1101|1109.2|1104.2|1105.7|1100.7|149
1611672300000|2021-01-26 14:45:00|1106.1|1101.1|1101.8|1096.8|1106.1|1101.1|1100|1095|204
1611672600000|2021-01-26 14:50:00|1101.9|1096.9|1104.6|1099.6|1105.7|1100.7|1101.4|1096.4|145
1611672900000|2021-01-26 14:55:00|1104.9|1099.9|1105.7|1100.7|1107.2|1102.2|1104.4|1099.4|105
1611673200000|2021-01-26 15:00:00|1105.9|1100.9|1108.4|1103.4|1110.2|1105.2|1105|1100|204
1611673500000|2021-01-26 15:05:00|1108.5|1103.5|1108|1103|1109.5|1104.5|1106.6|1101.6|185
1611673800000|2021-01-26 15:10:00|1107.9|1102.9|1104.8|1099.8|1108.1|1103.1|1103.8|1098.8|193
1611674100000|2021-01-26 15:15:00|1104.7|1099.7|1103|1098|1105.4|1100.4|1102.7|1097.7|122
1611674400000|2021-01-26 15:20:00|1102.8|1097.8|1101.9|1096.9|1104.8|1099.8|1101|1096|212
1611674700000|2021-01-26 15:25:00|1101.7|1096.7|1104.6|1099.6|1104.9|1099.9|1101.3|1096.3|174
1611675000000|2021-01-26 15:30:00|1104.7|1099.7|1104.2|1099.2|1106.8|1101.8|1104.2|1099.2|189
1611675300000|2021-01-26 15:35:00|1104.4|1099.4|1102.1|1097.1|1105.7|1100.7|1101.8|1096.8|114
1611675600000|2021-01-26 15:40:00|1102.2|1097.2|1104|1099|1104.5|1099.5|1101.9|1096.9|115
1611675900000|2021-01-26 15:45:00|1103.8|1098.8|1102.7|1097.7|1104.7|1099.7|1101.5|1096.5|165
1611676200000|2021-01-26 15:50:00|1102.9|1097.9|1102.9|1097.9|1103.1|1098.1|1101.8|1096.8|72
1611676500000|2021-01-26 15:55:00|1102.8|1097.8|1099.7|1094.7|1103.6|1098.6|1098.7|1093.7|140
1611676800000|2021-01-26 16:00:00|1099.6|1094.6|1101.5|1096.5|1101.6|1096.6|1098.6|1093.6|160
1611677100000|2021-01-26 16:05:00|1102|1097|1100.2|1095.2|1103.1|1098.1|1100.1|1095.1|134
1611677400000|2021-01-26 16:10:00|1100.3|1095.3|1100.9|1095.9|1101.8|1096.8|1100|1095|154
1611677700000|2021-01-26 16:15:00|1101|1096|1102.5|1097.5|1102.8|1097.8|1100.6|1095.6|136
1611678000000|2021-01-26 16:20:00|1102.4|1097.4|1102.9|1097.9|1103.7|1098.7|1102.4|1097.4|87
1611678300000|2021-01-26 16:25:00|1103.1|1098.1|1103.5|1098.5|1103.8|1098.8|1102.3|1097.3|85
1611678600000|2021-01-26 16:30:00|1103.4|1098.4|1102.1|1097.1|1103.8|1098.8|1101.6|1096.6|89
1611678900000|2021-01-26 16:35:00|1102|1097|1102.8|1097.8|1103.7|1098.7|1102|1097|80
1611679200000|2021-01-26 16:40:00|1102.9|1097.9|1102.1|1097.1|1103|1098|1102.1|1097.1|70
1611679500000|2021-01-26 16:45:00|1102|1097|1099.8|1094.8|1102.4|1097.4|1099.8|1094.8|56
1611679800000|2021-01-26 16:50:00|1099.9|1094.9|1097.7|1092.7|1100.4|1095.4|1097.2|1092.2|187
1611680100000|2021-01-26 16:55:00|1097.6|1092.6|1099.3|1094.3|1099.4|1094.4|1097.6|1092.6|106
1611680400000|2021-01-26 17:00:00|1099.2|1094.2|1100.5|1095.5|1101.5|1096.5|1099.2|1094.2|119
1611680700000|2021-01-26 17:05:00|1100.8|1095.8|1101.2|1096.2|1102|1097|1100.3|1095.3|67
1611681000000|2021-01-26 17:10:00|1101.5|1096.5|1100.3|1095.3|1101.8|1096.8|1099.9|1094.9|73
1611681300000|2021-01-26 17:15:00|1100.4|1095.4|1100.7|1095.7|1101.8|1096.8|1100.1|1095.1|73
1611681600000|2021-01-26 17:20:00|1100.9|1095.9|1101.6|1096.6|1101.7|1096.7|1100.7|1095.7|34
1611681900000|2021-01-26 17:25:00|1101.7|1096.7|1102|1097|1102.7|1097.7|1101.3|1096.3|57
1611682200000|2021-01-26 17:30:00|1102.1|1097.1|1103|1098|1103.4|1098.4|1102|1097|52
1611682500000|2021-01-26 17:35:00|1103.1|1098.1|1103|1098|1103.1|1098.1|1102.4|1097.4|58
1611682800000|2021-01-26 17:40:00|1102.9|1097.9|1103.1|1098.1|1103.5|1098.5|1102.7|1097.7|67
1611683100000|2021-01-26 17:45:00|1103.2|1098.2|1103.5|1098.5|1103.7|1098.7|1102.7|1097.7|49
1611683400000|2021-01-26 17:50:00|1103.4|1098.4|1104.2|1099.2|1104.6|1099.6|1103.3|1098.3|77
1611683700000|2021-01-26 17:55:00|1104.1|1099.1|1104.3|1099.3|1104.8|1099.8|1103.8|1098.8|63
1611684000000|2021-01-26 18:00:00|1105|1100|1104.9|1099.9|1105.8|1100.8|1104.1|1099.1|93
1611684300000|2021-01-26 18:05:00|1105.1|1100.1|1104.9|1099.9|1105.6|1100.6|1104.5|1099.5|42
1611684600000|2021-01-26 18:10:00|1105|1100|1106.3|1101.3|1106.7|1101.7|1105|1100|90
1611684900000|2021-01-26 18:15:00|1106.6|1101.6|1105.7|1100.7|1106.9|1101.9|1105.6|1100.6|52
1611685200000|2021-01-26 18:20:00|1105.6|1100.6|1105.5|1100.5|1106|1101|1105.1|1100.1|45
1611685500000|2021-01-26 18:25:00|1105.6|1100.6|1105.7|1100.7|1106.1|1101.1|1105.5|1100.5|32
1611685800000|2021-01-26 18:30:00|1105.8|1100.8|1105.5|1100.5|1105.8|1100.8|1104.8|1099.8|26
1611686100000|2021-01-26 18:35:00|1105.7|1100.7|1105.6|1100.6|1106|1101|1105.2|1100.2|21
1611686400000|2021-01-26 18:40:00|1105.5|1100.5|1106.4|1101.4|1106.5|1101.5|1105.5|1100.5|22
1611686700000|2021-01-26 18:45:00|1106.6|1101.6|1105|1100|1106.7|1101.7|1104.6|1099.6|33
1611687000000|2021-01-26 18:50:00|1105.2|1100.2|1105.3|1100.3|1105.4|1100.4|1105.1|1100.1|12
1611687300000|2021-01-26 18:55:00|1105.4|1100.4|1104.9|1099.9|1105.6|1100.6|1104.9|1099.9|15
1611687600000|2021-01-26 19:00:00|1104.8|1099.8|1105|1100|1105.1|1100.1|1104.6|1099.6|19
1611687900000|2021-01-26 19:05:00|1104.9|1099.9|1105|1100|1105.9|1100.9|1104.9|1099.9|19
1611688200000|2021-01-26 19:10:00|1105.1|1100.1|1104.2|1099.2|1105.3|1100.3|1104.2|1099.2|13
1611688500000|2021-01-26 19:15:00|1104.1|1099.1|1104.8|1099.8|1104.9|1099.9|1104.1|1099.1|21
1611688800000|2021-01-26 19:20:00|1104.7|1099.7|1103.5|1098.5|1104.7|1099.7|1103|1098|29
1611689100000|2021-01-26 19:25:00|1103.6|1098.6|1103.9|1098.9|1104|1099|1102.3|1097.3|85
1611689400000|2021-01-26 19:30:00|1104|1099|1103.6|1098.6|1104.6|1099.6|1103.6|1098.6|60
1611689700000|2021-01-26 19:35:00|1103.8|1098.8|1104.2|1099.2|1104.3|1099.3|1103.4|1098.4|23
1611690000000|2021-01-26 19:40:00|1104.3|1099.3|1104.2|1099.2|1104.9|1099.9|1104.1|1099.1|28
1611690300000|2021-01-26 19:45:00|1104.1|1099.1|1104.3|1099.3|1104.5|1099.5|1103.6|1098.6|35
1611690600000|2021-01-26 19:50:00|1104.2|1099.2|1103.8|1098.8|1104.3|1099.3|1103.8|1098.8|49
1611690900000|2021-01-26 19:55:00|1103.7|1098.7|1104.1|1099.1|1104.2|1099.2|1103.4|1098.4|40
1611691200000|2021-01-26 20:00:00|1104|1099|1103.7|1098.7|1104|1099|1103.5|1098.5|54
1611691500000|2021-01-26 20:05:00|1103.9|1098.9|1104.7|1099.7|1104.9|1099.9|1103.7|1098.7|70
1611691800000|2021-01-26 20:10:00|1104.8|1099.8|1104.8|1099.8|1105|1100|1104.7|1099.7|31
1611692100000|2021-01-26 20:15:00|1104.9|1099.9|1105.2|1100.2|1105.2|1100.2|1104.7|1099.7|18
1611692400000|2021-01-26 20:20:00|1105.1|1100.1|1106|1101|1106|1101|1105|1100|41
1611692700000|2021-01-26 20:25:00|1105.9|1100.9|1106.2|1101.2|1106.5|1101.5|1105.8|1100.8|27
1611693000000|2021-01-26 20:30:00|1106|1101|1105|1100|1106|1101|1104.9|1099.9|44
1611693300000|2021-01-26 20:35:00|1104.9|1099.9|1103.8|1098.8|1105|1100|1103.8|1098.8|27
1611693600000|2021-01-26 20:40:00|1103.7|1098.7|1104|1099|1104.1|1099.1|1103.7|1098.7|40
1611693900000|2021-01-26 20:45:00|1104.2|1099.2|1104.1|1099.1|1104.7|1099.7|1104.1|1099.1|15
1611694200000|2021-01-26 20:50:00|1104|1099|1104.2|1099.2|1104.7|1099.7|1104|1099|64
1611694500000|2021-01-26 20:55:00|1104.3|1099.3|1103.9|1098.9|1104.4|1099.4|1103.6|1098.6|111
1611694800000|2021-01-26 21:00:00|1104.1|1099.1|1103.9|1098.9|1104.3|1099.3|1103.3|1098.3|112
1611695100000|2021-01-26 21:05:00|1104|1099|1103.8|1098.8|1104.1|1099.1|1103.8|1098.8|18
1611695400000|2021-01-26 21:10:00|1103.7|1098.7|1104.3|1099.3|1104.8|1099.8|1103.3|1098.3|42
1611695700000|2021-01-26 21:15:00|1104.5|1099.5|1104.6|1099.6|1104.8|1099.8|1104.5|1099.5|10
1611696000000|2021-01-26 21:20:00|1104.5|1099.5|1104.7|1099.7|1104.7|1099.7|1104.5|1099.5|3
1611696300000|2021-01-26 21:25:00|1104.6|1099.6|1104.8|1099.8|1104.9|1099.9|1104.5|1099.5|12
1611696600000|2021-01-26 21:30:00|1104.7|1099.7|1104.2|1099.2|1104.7|1099.7|1104.1|1099.1|59
1611696900000|2021-01-26 21:35:00|1104.1|1099.1|1103.8|1098.8|1104.1|1099.1|1103.5|1098.5|17
1611697200000|2021-01-26 21:40:00|1103.7|1098.7|1104.2|1099.2|1104.3|1099.3|1103.6|1098.6|41
1611697500000|2021-01-26 21:45:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.6|1098.6|30
1611697800000|2021-01-26 21:50:00|1104|1099|1104.3|1099.3|1104.4|1099.4|1103.2|1098.2|36
1611698100000|2021-01-26 21:55:00|1104.4|1099.4|1107.1|1095.8|1107.8|1099.5|1103.5|1095.7|44
1611702000000|2021-01-26 23:00:00|1111.3|1093.3|1104.9|1099.9|1112.5|1100.3|1104.7|1092.5|27
1611702300000|2021-01-26 23:05:00|1104.8|1099.8|1103.9|1098.9|1104.8|1099.8|1103.8|1098.8|68
1611702600000|2021-01-26 23:10:00|1103.8|1098.8|1104.1|1099.1|1104.2|1099.2|1103.6|1098.6|48
1611702900000|2021-01-26 23:15:00|1104.2|1099.2|1103.5|1098.5|1104.4|1099.4|1103.4|1098.4|29
1611703200000|2021-01-26 23:20:00|1103.4|1098.4|1104.5|1099.5|1104.6|1099.6|1103.1|1098.1|53
1611703500000|2021-01-26 23:25:00|1104.4|1099.4|1104.4|1099.4|1104.6|1099.6|1104.3|1099.3|18
1611703800000|2021-01-26 23:30:00|1104.3|1099.3|1103.2|1098.2|1104.5|1099.5|1103.2|1098.2|33
1611704100000|2021-01-26 23:35:00|1103.1|1098.1|1103.1|1098.1|1103.5|1098.5|1102.9|1097.9|37
1611704400000|2021-01-26 23:40:00|1103.2|1098.2|1102.8|1097.8|1103.2|1098.2|1102.7|1097.7|21
1611704700000|2021-01-26 23:45:00|1102.9|1097.9|1103.7|1098.7|1103.9|1098.9|1102.9|1097.9|20
1611705000000|2021-01-26 23:50:00|1103.6|1098.6|1103.2|1098.2|1103.7|1098.7|1103.2|1098.2|32
1611705300000|2021-01-26 23:55:00|1103.3|1098.3|1103.6|1098.6|1103.8|1098.8|1103.3|1098.3|28
1611705600000|2021-01-27 00:00:00|1103.8|1098.8|1103.3|1098.3|1103.8|1098.8|1103|1098|34
1611705900000|2021-01-27 00:05:00|1103.2|1098.2|1103.3|1098.3|1103.4|1098.4|1102.8|1097.8|24
1611706200000|2021-01-27 00:10:00|1103.4|1098.4|1103.2|1098.2|1103.4|1098.4|1103|1098|20
1611706500000|2021-01-27 00:15:00|1103.1|1098.1|1103.5|1098.5|1104|1099|1103.1|1098.1|31
1611706800000|2021-01-27 00:20:00|1103.6|1098.6|1104|1099|1104|1099|1103.5|1098.5|67
1611707100000|2021-01-27 00:25:00|1104.2|1099.2|1104.8|1099.8|1105|1100|1104.2|1099.2|26
1611707400000|2021-01-27 00:30:00|1104.7|1099.7|1104.1|1099.1|1105.1|1100.1|1103.6|1098.6|43
1611707700000|2021-01-27 00:35:00|1104.3|1099.3|1103.5|1098.5|1104.3|1099.3|1103.5|1098.5|28
1611708000000|2021-01-27 00:40:00|1103.4|1098.4|1102.9|1097.9|1103.4|1098.4|1102.8|1097.8|51
1611708300000|2021-01-27 00:45:00|1102.8|1097.8|1102.2|1097.2|1102.8|1097.8|1101.9|1096.9|21
1611708600000|2021-01-27 00:50:00|1102.1|1097.1|1102|1097|1102.1|1097.1|1100.8|1095.8|48
1611708900000|2021-01-27 00:55:00|1101.9|1096.9|1102.4|1097.4|1102.5|1097.5|1101.7|1096.7|45
1611709200000|2021-01-27 01:00:00|1102.7|1097.7|1101.1|1096.1|1102.7|1097.7|1100.9|1095.9|82
1611709500000|2021-01-27 01:05:00|1101|1096|1100.1|1095.1|1101.1|1096.1|1100|1095|120
1611709800000|2021-01-27 01:10:00|1100|1095|1100.2|1095.2|1100.4|1095.4|1100|1095|24
1611710100000|2021-01-27 01:15:00|1100.3|1095.3|1100.4|1095.4|1100.6|1095.6|1100.1|1095.1|44
1611710400000|2021-01-27 01:20:00|1100.5|1095.5|1101|1096|1101.5|1096.5|1100.3|1095.3|54
1611710700000|2021-01-27 01:25:00|1100.9|1095.9|1101.2|1096.2|1101.2|1096.2|1100.6|1095.6|31
1611711000000|2021-01-27 01:30:00|1101.1|1096.1|1101.4|1096.4|1101.4|1096.4|1100.7|1095.7|10
1611711300000|2021-01-27 01:35:00|1101.3|1096.3|1099.2|1094.2|1101.3|1096.3|1099|1094|55
1611711600000|2021-01-27 01:40:00|1099.1|1094.1|1099.2|1094.2|1100.8|1095.8|1099.1|1094.1|43
1611711900000|2021-01-27 01:45:00|1098.8|1093.8|1097.1|1092.1|1098.8|1093.8|1096.6|1091.6|112
1611712200000|2021-01-27 01:50:00|1097|1092|1096.6|1091.6|1097.1|1092.1|1094.5|1089.5|88
1611712500000|2021-01-27 01:55:00|1096.7|1091.7|1096.6|1091.6|1097.1|1092.1|1096.1|1091.1|63
1611712800000|2021-01-27 02:00:00|1096.4|1091.4|1094.7|1089.7|1096.6|1091.6|1094.7|1089.7|50
1611713100000|2021-01-27 02:05:00|1094.9|1089.9|1095.3|1090.3|1095.3|1090.3|1094.6|1089.6|34
1611713400000|2021-01-27 02:10:00|1094.4|1089.4|1094.1|1089.1|1094.7|1089.7|1093.6|1088.6|43
1611713700000|2021-01-27 02:15:00|1094.2|1089.2|1094.7|1089.7|1095|1090|1094.1|1089.1|48
1611714000000|2021-01-27 02:20:00|1094.6|1089.6|1094.1|1089.1|1094.7|1089.7|1094|1089|67
1611714300000|2021-01-27 02:25:00|1094.2|1089.2|1094.4|1089.4|1094.5|1089.5|1094.1|1089.1|44
1611714600000|2021-01-27 02:30:00|1094.5|1089.5|1095.7|1090.7|1095.7|1090.7|1094.2|1089.2|72
1611714900000|2021-01-27 02:35:00|1095.6|1090.6|1095.9|1090.9|1096.3|1091.3|1095.4|1090.4|21
1611715200000|2021-01-27 02:40:00|1095.4|1090.4|1094.8|1089.8|1095.6|1090.6|1094.5|1089.5|23
1611715500000|2021-01-27 02:45:00|1094.7|1089.7|1094.9|1089.9|1094.9|1089.9|1094.7|1089.7|17
1611715800000|2021-01-27 02:50:00|1095|1090|1094.6|1089.6|1095|1090|1094.6|1089.6|12
1611716100000|2021-01-27 02:55:00|1094.7|1089.7|1095.7|1090.7|1095.7|1090.7|1094.6|1089.6|30
1611716400000|2021-01-27 03:00:00|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.4|1090.4|29
1611716700000|2021-01-27 03:05:00|1095.6|1090.6|1094.3|1089.3|1095.7|1090.7|1094.3|1089.3|28
1611717000000|2021-01-27 03:10:00|1094.4|1089.4|1094.2|1089.2|1094.4|1089.4|1094.2|1089.2|10
1611717300000|2021-01-27 03:15:00|1094.1|1089.1|1095.4|1090.4|1095.7|1090.7|1094.1|1089.1|45
1611717600000|2021-01-27 03:20:00|1095.5|1090.5|1094.5|1089.5|1095.7|1090.7|1094.4|1089.4|43
1611717900000|2021-01-27 03:25:00|1094.4|1089.4|1095.1|1090.1|1095.2|1090.2|1094.4|1089.4|64
1611718200000|2021-01-27 03:30:00|1095.2|1090.2|1095|1090|1095.2|1090.2|1094.6|1089.6|58
1611718500000|2021-01-27 03:35:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1094.5|1089.5|34
1611718800000|2021-01-27 03:40:00|1095.2|1090.2|1095.1|1090.1|1095.9|1090.9|1094.9|1089.9|27
1611719100000|2021-01-27 03:45:00|1095.3|1090.3|1094.7|1089.7|1095.8|1090.8|1094.7|1089.7|31
1611719400000|2021-01-27 03:50:00|1094.8|1089.8|1094.3|1089.3|1095.4|1090.4|1094.3|1089.3|38
1611719700000|2021-01-27 03:55:00|1094.2|1089.2|1094.2|1089.2|1094.5|1089.5|1094|1089|14
1611720000000|2021-01-27 04:00:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.1|1089.1|25
1611720300000|2021-01-27 04:05:00|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1094.2|1089.2|28
1611720600000|2021-01-27 04:10:00|1094.7|1089.7|1094.4|1089.4|1094.9|1089.9|1094.2|1089.2|32
1611720900000|2021-01-27 04:15:00|1094.3|1089.3|1094.7|1089.7|1094.8|1089.8|1094.3|1089.3|39
1611721200000|2021-01-27 04:20:00|1094.6|1089.6|1094.7|1089.7|1094.9|1089.9|1094.5|1089.5|33
1611721500000|2021-01-27 04:25:00|1094.5|1089.5|1094.7|1089.7|1095.1|1090.1|1094.5|1089.5|28
1611721800000|2021-01-27 04:30:00|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.4|1089.4|35
1611722100000|2021-01-27 04:35:00|1094.5|1089.5|1094.1|1089.1|1094.5|1089.5|1093.9|1088.9|23
1611722400000|2021-01-27 04:40:00|1094|1089|1094.2|1089.2|1094.4|1089.4|1094|1089|51
1611722700000|2021-01-27 04:45:00|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1093.8|1088.8|44
1611723000000|2021-01-27 04:50:00|1094|1089|1093.8|1088.8|1094.2|1089.2|1093.8|1088.8|23
1611723300000|2021-01-27 04:55:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1611723600000|2021-01-27 05:00:00|1093.9|1088.9|1094.5|1089.5|1094.8|1089.8|1093.9|1088.9|9
1611723900000|2021-01-27 05:05:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.4|1089.4|21
1611724200000|2021-01-27 05:10:00|1094.6|1089.6|1094.8|1089.8|1095.4|1090.4|1094.5|1089.5|44
1611724500000|2021-01-27 05:15:00|1094.9|1089.9|1094.7|1089.7|1095|1090|1094.7|1089.7|4
1611724800000|2021-01-27 05:20:00|1095|1090|1094.8|1089.8|1095.1|1090.1|1094.6|1089.6|30
1611725100000|2021-01-27 05:25:00|1094.7|1089.7|1094.7|1089.7|1094.9|1089.9|1094.6|1089.6|19
1611725400000|2021-01-27 05:30:00|1094.6|1089.6|1093.4|1088.4|1094.8|1089.8|1092.1|1087.1|70
1611725700000|2021-01-27 05:35:00|1093.3|1088.3|1095.3|1090.3|1095.3|1090.3|1093|1088|95
1611726000000|2021-01-27 05:40:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1095.4|1090.4|20
1611726300000|2021-01-27 05:45:00|1095.9|1090.9|1096.5|1091.5|1097.4|1092.4|1095.2|1090.2|46
1611726600000|2021-01-27 05:50:00|1096.6|1091.6|1098|1093|1099.1|1094.1|1096.5|1091.5|53
1611726900000|2021-01-27 05:55:00|1098.1|1093.1|1098.5|1093.5|1099|1094|1097.6|1092.6|77
1611727200000|2021-01-27 06:00:00|1098.4|1093.4|1098.5|1093.5|1099.5|1094.5|1098|1093|59
1611727500000|2021-01-27 06:05:00|1098.4|1093.4|1098.1|1093.1|1098.7|1093.7|1098.1|1093.1|23
1611727800000|2021-01-27 06:10:00|1098.2|1093.2|1097.6|1092.6|1098.2|1093.2|1097.5|1092.5|16
1611728100000|2021-01-27 06:15:00|1097.5|1092.5|1098.4|1093.4|1098.8|1093.8|1097.5|1092.5|30
1611728400000|2021-01-27 06:20:00|1098.7|1093.7|1098.2|1093.2|1098.7|1093.7|1098.1|1093.1|15
1611728700000|2021-01-27 06:25:00|1098.1|1093.1|1096.8|1091.8|1098.1|1093.1|1096.8|1091.8|73
1611729000000|2021-01-27 06:30:00|1096.9|1091.9|1097.2|1092.2|1097.3|1092.3|1096.6|1091.6|30
1611729300000|2021-01-27 06:35:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.8|1091.8|22
1611729600000|2021-01-27 06:40:00|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|3
1611729900000|2021-01-27 06:45:00|1097.1|1092.1|1096.3|1091.3|1097.1|1092.1|1095.4|1090.4|40
1611730200000|2021-01-27 06:50:00|1096.4|1091.4|1096.7|1091.7|1097.1|1092.1|1096.3|1091.3|31
1611730500000|2021-01-27 06:55:00|1096.6|1091.6|1096.6|1091.6|1097|1092|1096.2|1091.2|77
1611730800000|2021-01-27 07:00:00|1096.8|1091.8|1096.8|1091.8|1096.9|1091.9|1096.6|1091.6|33
1611731100000|2021-01-27 07:05:00|1096.7|1091.7|1096.3|1091.3|1096.9|1091.9|1096.2|1091.2|16
1611731400000|2021-01-27 07:10:00|1097|1092|1097|1092|1097|1092|1096.4|1091.4|48
1611731700000|2021-01-27 07:15:00|1096.9|1091.9|1096.5|1091.5|1097|1092|1096.2|1091.2|37
1611732000000|2021-01-27 07:20:00|1096.4|1091.4|1096.2|1091.2|1096.5|1091.5|1096.1|1091.1|27
1611732300000|2021-01-27 07:25:00|1096.1|1091.1|1096.3|1091.3|1096.7|1091.7|1096.1|1091.1|69
1611732600000|2021-01-27 07:30:00|1096.2|1091.2|1094.9|1089.9|1096.4|1091.4|1094.1|1089.1|67
1611732900000|2021-01-27 07:35:00|1094.8|1089.8|1096.2|1091.2|1096.3|1091.3|1094.8|1089.8|54
1611733200000|2021-01-27 07:40:00|1096.3|1091.3|1096.8|1091.8|1096.8|1091.8|1095.9|1090.9|68
1611733500000|2021-01-27 07:45:00|1096.7|1091.7|1096.6|1091.6|1096.9|1091.9|1096.1|1091.1|36
1611733800000|2021-01-27 07:50:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.5|1091.5|64
1611734100000|2021-01-27 07:55:00|1096.9|1091.9|1097.2|1092.2|1097.3|1092.3|1096.7|1091.7|48
1611734400000|2021-01-27 08:00:00|1097|1092|1096.4|1091.4|1097|1092|1094.3|1089.3|104
1611734700000|2021-01-27 08:05:00|1096.3|1091.3|1098|1093|1098.6|1093.6|1096.1|1091.1|81
1611735000000|2021-01-27 08:10:00|1098.1|1093.1|1097.7|1092.7|1099|1094|1097.4|1092.4|123
1611735300000|2021-01-27 08:15:00|1097.6|1092.6|1096|1091|1097.6|1092.6|1095.3|1090.3|95
1611735600000|2021-01-27 08:20:00|1095.9|1090.9|1095.3|1090.3|1095.9|1090.9|1094.6|1089.6|89
1611735900000|2021-01-27 08:25:00|1095.2|1090.2|1095.6|1090.6|1095.6|1090.6|1094.4|1089.4|84
1611736200000|2021-01-27 08:30:00|1095.7|1090.7|1095.5|1090.5|1096.4|1091.4|1095.2|1090.2|73
1611736500000|2021-01-27 08:35:00|1095.6|1090.6|1095.4|1090.4|1095.7|1090.7|1095.1|1090.1|22
1611736800000|2021-01-27 08:40:00|1095.6|1090.6|1096.4|1091.4|1096.4|1091.4|1095|1090|83
1611737100000|2021-01-27 08:45:00|1096.3|1091.3|1096.5|1091.5|1096.6|1091.6|1095.4|1090.4|100
1611737400000|2021-01-27 08:50:00|1096.1|1091.1|1097.2|1092.2|1097.2|1092.2|1095.7|1090.7|59
1611737700000|2021-01-27 08:55:00|1097|1092|1095.4|1090.4|1097|1092|1095.4|1090.4|46
1611738000000|2021-01-27 09:00:00|1095.3|1090.3|1097|1092|1097|1092|1095.1|1090.1|48
1611738300000|2021-01-27 09:05:00|1096.9|1091.9|1095|1090|1097|1092|1095|1090|42
1611738600000|2021-01-27 09:10:00|1095.1|1090.1|1091.4|1086.4|1095.1|1090.1|1091.3|1086.3|63
1611738900000|2021-01-27 09:15:00|1091.1|1086.1|1091.2|1086.2|1092.5|1087.5|1090.6|1085.6|89
1611739200000|2021-01-27 09:20:00|1091.4|1086.4|1091.6|1086.6|1092.3|1087.3|1091.1|1086.1|40
1611739500000|2021-01-27 09:25:00|1091.5|1086.5|1092.2|1087.2|1092.3|1087.3|1091.4|1086.4|33
1611739800000|2021-01-27 09:30:00|1092.1|1087.1|1093.4|1088.4|1093.4|1088.4|1091.5|1086.5|56
1611740100000|2021-01-27 09:35:00|1093.3|1088.3|1092.6|1087.6|1093.7|1088.7|1092|1087|78
1611740400000|2021-01-27 09:40:00|1092.7|1087.7|1091.5|1086.5|1093.4|1088.4|1091.5|1086.5|36
1611740700000|2021-01-27 09:45:00|1091.4|1086.4|1092|1087|1092|1087|1089.9|1084.9|54
1611741000000|2021-01-27 09:50:00|1091.9|1086.9|1091.1|1086.1|1092|1087|1091.1|1086.1|47
1611741300000|2021-01-27 09:55:00|1091.2|1086.2|1090.7|1085.7|1091.2|1086.2|1090.4|1085.4|57
1611741600000|2021-01-27 10:00:00|1090.5|1085.5|1089.6|1084.6|1090.5|1085.5|1089.4|1084.4|48
1611741900000|2021-01-27 10:05:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1088.7|1083.7|20
1611742200000|2021-01-27 10:10:00|1089.6|1084.6|1089.8|1084.8|1090|1085|1089.3|1084.3|58
1611742500000|2021-01-27 10:15:00|1089.7|1084.7|1090.2|1085.2|1090.2|1085.2|1089.6|1084.6|29
1611742800000|2021-01-27 10:20:00|1090.1|1085.1|1090.3|1085.3|1090.4|1085.4|1090|1085|36
1611743100000|2021-01-27 10:25:00|1090.2|1085.2|1090.3|1085.3|1090.6|1085.6|1090.1|1085.1|31
1611743400000|2021-01-27 10:30:00|1090.2|1085.2|1090.7|1085.7|1090.7|1085.7|1090|1085|26
1611743700000|2021-01-27 10:35:00|1091.6|1086.6|1089.3|1084.3|1091.6|1086.6|1089.2|1084.2|31
1611744000000|2021-01-27 10:40:00|1089.5|1084.5|1089.6|1084.6|1090.1|1085.1|1088.9|1083.9|44
1611744300000|2021-01-27 10:45:00|1089.5|1084.5|1088.7|1083.7|1089.6|1084.6|1088.4|1083.4|45
1611744600000|2021-01-27 10:50:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|33
1611744900000|2021-01-27 10:55:00|1088.6|1083.6|1089.4|1084.4|1089.6|1084.6|1088.3|1083.3|39
1611745200000|2021-01-27 11:00:00|1089.3|1084.3|1086.4|1081.4|1089.3|1084.3|1086.2|1081.2|87
1611745500000|2021-01-27 11:05:00|1086.5|1081.5|1086.5|1081.5|1088.1|1083.1|1085.3|1080.3|152
1611745800000|2021-01-27 11:10:00|1086.4|1081.4|1086.4|1081.4|1086.8|1081.8|1086|1081|65
1611746100000|2021-01-27 11:15:00|1086.3|1081.3|1086.5|1081.5|1087|1082|1085.3|1080.3|57
1611746400000|2021-01-27 11:20:00|1086.6|1081.6|1088|1083|1088.3|1083.3|1086.5|1081.5|58
1611746700000|2021-01-27 11:25:00|1087|1082|1086|1081|1087.5|1082.5|1085|1080|63
1611747000000|2021-01-27 11:30:00|1086.1|1081.1|1086.2|1081.2|1087.3|1082.3|1085.7|1080.7|93
1611747300000|2021-01-27 11:35:00|1086.3|1081.3|1082|1077|1086.4|1081.4|1080.5|1075.5|164
1611747600000|2021-01-27 11:40:00|1081.8|1076.8|1080.6|1075.6|1082.1|1077.1|1080.2|1075.2|155
1611747900000|2021-01-27 11:45:00|1080.5|1075.5|1080.9|1075.9|1080.9|1075.9|1078.9|1073.9|180
1611748200000|2021-01-27 11:50:00|1081.1|1076.1|1086.4|1081.4|1086.4|1081.4|1080.8|1075.8|135
1611748500000|2021-01-27 11:55:00|1086.3|1081.3|1085.6|1080.6|1086.3|1081.3|1085.1|1080.1|76
1611748800000|2021-01-27 12:00:00|1085.5|1080.5|1084.7|1079.7|1086.3|1081.3|1083.7|1078.7|86
1611749100000|2021-01-27 12:05:00|1084.6|1079.6|1083|1078|1084.6|1079.6|1082|1077|97
1611749400000|2021-01-27 12:10:00|1083.1|1078.1|1082.7|1077.7|1083.1|1078.1|1081.3|1076.3|125
1611749700000|2021-01-27 12:15:00|1082|1077|1082.1|1077.1|1083.7|1078.7|1081|1076|144
1611750000000|2021-01-27 12:20:00|1082.2|1077.2|1083.6|1078.6|1083.8|1078.8|1081.8|1076.8|105
1611750300000|2021-01-27 12:25:00|1083.5|1078.5|1084.4|1079.4|1084.8|1079.8|1083.5|1078.5|131
1611750600000|2021-01-27 12:30:00|1084.5|1079.5|1085.1|1080.1|1086.4|1081.4|1084.5|1079.5|112
1611750900000|2021-01-27 12:35:00|1085|1080|1085.2|1080.2|1086|1081|1084.8|1079.8|76
1611751200000|2021-01-27 12:40:00|1085.3|1080.3|1082.6|1077.6|1085.4|1080.4|1082.4|1077.4|72
1611751500000|2021-01-27 12:45:00|1082.5|1077.5|1083.1|1078.1|1083.8|1078.8|1082.2|1077.2|83
1611751800000|2021-01-27 12:50:00|1083.2|1078.2|1083|1078|1083.8|1078.8|1082.9|1077.9|66
1611752100000|2021-01-27 12:55:00|1082.9|1077.9|1082.6|1077.6|1084|1079|1082.2|1077.2|93
1611752400000|2021-01-27 13:00:00|1082.7|1077.7|1080.6|1075.6|1082.7|1077.7|1079.4|1074.4|263
1611752700000|2021-01-27 13:05:00|1080.4|1075.4|1081.2|1076.2|1083|1078|1080|1075|147
1611753000000|2021-01-27 13:10:00|1081.1|1076.1|1080.8|1075.8|1081.4|1076.4|1077.9|1072.9|134
1611753300000|2021-01-27 13:15:00|1080.7|1075.7|1081.4|1076.4|1081.8|1076.8|1080|1075|111
1611753600000|2021-01-27 13:20:00|1081.3|1076.3|1081.9|1076.9|1082.6|1077.6|1081|1076|132
1611753900000|2021-01-27 13:25:00|1081.8|1076.8|1079.1|1074.1|1082|1077|1078.9|1073.9|95
1611754200000|2021-01-27 13:30:00|1079.6|1074.6|1074.7|1069.7|1079.7|1074.7|1074.2|1069.2|153
1611754500000|2021-01-27 13:35:00|1074.4|1069.4|1071.4|1066.4|1074.8|1069.8|1068.2|1063.2|291
1611754800000|2021-01-27 13:40:00|1071.2|1066.2|1072.8|1067.8|1075.1|1070.1|1069.7|1064.7|159
1611755100000|2021-01-27 13:45:00|1072.6|1067.6|1072.5|1067.5|1074.2|1069.2|1071.6|1066.6|98
1611755400000|2021-01-27 13:50:00|1072.3|1067.3|1071.3|1066.3|1073.2|1068.2|1069.7|1064.7|149
1611755700000|2021-01-27 13:55:00|1071.2|1066.2|1072.4|1067.4|1073.5|1068.5|1070.6|1065.6|111
1611756000000|2021-01-27 14:00:00|1072.3|1067.3|1071.2|1066.2|1073|1068|1070.8|1065.8|113
1611756300000|2021-01-27 14:05:00|1070.9|1065.9|1069.7|1064.7|1071.4|1066.4|1068.6|1063.6|123
1611756600000|2021-01-27 14:10:00|1069.9|1064.9|1070.9|1065.9|1072.7|1067.7|1068.6|1063.6|168
1611756900000|2021-01-27 14:15:00|1070.5|1065.5|1071.4|1066.4|1074.1|1069.1|1070|1065|127
1611757200000|2021-01-27 14:20:00|1072|1067|1072.1|1067.1|1073.3|1068.3|1070.5|1065.5|125
1611757500000|2021-01-27 14:25:00|1072|1067|1075.7|1070.7|1076.6|1071.6|1071.5|1066.5|122
1611757800000|2021-01-27 14:30:00|1075.6|1070.6|1071.2|1066.2|1076.7|1071.7|1070.5|1065.5|287
1611758100000|2021-01-27 14:35:00|1070.9|1065.9|1068.2|1063.2|1070.9|1065.9|1067.8|1062.8|494
1611758400000|2021-01-27 14:40:00|1068.3|1063.3|1065.1|1060.1|1068.6|1063.6|1065|1060|325
1611758700000|2021-01-27 14:45:00|1065|1060|1065.5|1060.5|1067.6|1062.6|1063.8|1058.8|210
1611759000000|2021-01-27 14:50:00|1065.9|1060.9|1070|1065|1070.4|1065.4|1063.7|1058.7|220
1611759300000|2021-01-27 14:55:00|1069.9|1064.9|1072.8|1067.8|1073.7|1068.7|1069.6|1064.6|212
1611759600000|2021-01-27 15:00:00|1072.7|1067.7|1077.5|1072.5|1078.9|1073.9|1069.9|1064.9|271
1611759900000|2021-01-27 15:05:00|1078.6|1073.6|1081|1076|1085.4|1080.4|1078.3|1073.3|244
1611760200000|2021-01-27 15:10:00|1081.8|1076.8|1078.4|1073.4|1082.4|1077.4|1078.2|1073.2|225
1611760500000|2021-01-27 15:15:00|1078.5|1073.5|1078.1|1073.1|1080.3|1075.3|1076.6|1071.6|147
1611760800000|2021-01-27 15:20:00|1077.9|1072.9|1079.4|1074.4|1083.1|1078.1|1077.9|1072.9|248
1611761100000|2021-01-27 15:25:00|1079.3|1074.3|1080.6|1075.6|1082.7|1077.7|1078.2|1073.2|163
1611761400000|2021-01-27 15:30:00|1080.5|1075.5|1081.4|1076.4|1083.4|1078.4|1076.5|1071.5|188
1611761700000|2021-01-27 15:35:00|1081.3|1076.3|1075.7|1070.7|1081.5|1076.5|1075.4|1070.4|139
1611762000000|2021-01-27 15:40:00|1075.8|1070.8|1075.7|1070.7|1079.4|1074.4|1075.4|1070.4|163
1611762300000|2021-01-27 15:45:00|1075.8|1070.8|1080.8|1075.8|1081.7|1076.7|1075.5|1070.5|149
1611762600000|2021-01-27 15:50:00|1080.7|1075.7|1081.8|1076.8|1082.2|1077.2|1078.6|1073.6|139
1611762900000|2021-01-27 15:55:00|1081.7|1076.7|1081.5|1076.5|1082.9|1077.9|1080.5|1075.5|137
1611763200000|2021-01-27 16:00:00|1081.4|1076.4|1078.5|1073.5|1081.4|1076.4|1075.5|1070.5|149
1611763500000|2021-01-27 16:05:00|1078.6|1073.6|1076.7|1071.7|1079.3|1074.3|1076|1071|86
1611763800000|2021-01-27 16:10:00|1076.5|1071.5|1076.6|1071.6|1078.8|1073.8|1076.4|1071.4|103
1611764100000|2021-01-27 16:15:00|1076.4|1071.4|1075.9|1070.9|1077|1072|1074.6|1069.6|81
1611764400000|2021-01-27 16:20:00|1075.8|1070.8|1077.4|1072.4|1077.5|1072.5|1074.6|1069.6|102
1611764700000|2021-01-27 16:25:00|1077.2|1072.2|1074.9|1069.9|1078.9|1073.9|1074.9|1069.9|99
1611765000000|2021-01-27 16:30:00|1075.3|1070.3|1078.4|1073.4|1078.5|1073.5|1074.6|1069.6|133
1611765300000|2021-01-27 16:35:00|1078.3|1073.3|1078.9|1073.9|1080.2|1075.2|1078.2|1073.2|108
1611765600000|2021-01-27 16:40:00|1078.7|1073.7|1079.7|1074.7|1079.7|1074.7|1078.1|1073.1|148
1611765900000|2021-01-27 16:45:00|1079.8|1074.8|1078.4|1073.4|1081.7|1076.7|1078.3|1073.3|111
1611766200000|2021-01-27 16:50:00|1078.7|1073.7|1079.2|1074.2|1080|1075|1078.6|1073.6|107
1611766500000|2021-01-27 16:55:00|1079.3|1074.3|1078.4|1073.4|1079.4|1074.4|1078.3|1073.3|105
1611766800000|2021-01-27 17:00:00|1078.5|1073.5|1074.6|1069.6|1078.6|1073.6|1074.6|1069.6|82
1611767100000|2021-01-27 17:05:00|1074.7|1069.7|1076.8|1071.8|1076.8|1071.8|1074.7|1069.7|94
1611767400000|2021-01-27 17:10:00|1076.7|1071.7|1079|1074|1079.1|1074.1|1076.5|1071.5|85
1611767700000|2021-01-27 17:15:00|1078.7|1073.7|1077.5|1072.5|1078.7|1073.7|1077.1|1072.1|89
1611768000000|2021-01-27 17:20:00|1077.6|1072.6|1077.5|1072.5|1078.4|1073.4|1076.8|1071.8|101
1611768300000|2021-01-27 17:25:00|1077.6|1072.6|1078.1|1073.1|1078.6|1073.6|1077.6|1072.6|92
1611768600000|2021-01-27 17:30:00|1078|1073|1076.5|1071.5|1078.1|1073.1|1075.6|1070.6|84
1611768900000|2021-01-27 17:35:00|1076.8|1071.8|1078.7|1073.7|1078.8|1073.8|1075.7|1070.7|75
1611769200000|2021-01-27 17:40:00|1078.6|1073.6|1080.5|1075.5|1081.5|1076.5|1078.6|1073.6|150
1611769500000|2021-01-27 17:45:00|1080.7|1075.7|1079.6|1074.6|1080.7|1075.7|1078.6|1073.6|100
1611769800000|2021-01-27 17:50:00|1079.8|1074.8|1079|1074|1080.6|1075.6|1078.6|1073.6|123
1611770100000|2021-01-27 17:55:00|1079.1|1074.1|1079.8|1074.8|1080.3|1075.3|1078.4|1073.4|83
1611770400000|2021-01-27 18:00:00|1080.1|1075.1|1078.3|1073.3|1080.5|1075.5|1077.4|1072.4|163
1611770700000|2021-01-27 18:05:00|1078.6|1073.6|1079.3|1074.3|1079.4|1074.4|1078.5|1073.5|43
1611771000000|2021-01-27 18:10:00|1079.2|1074.2|1079.5|1074.5|1079.9|1074.9|1078.7|1073.7|125
1611771300000|2021-01-27 18:15:00|1079.6|1074.6|1081.7|1076.7|1082.6|1077.6|1079.5|1074.5|177
1611771600000|2021-01-27 18:20:00|1081.8|1076.8|1080.7|1075.7|1082|1077|1080.7|1075.7|81
1611771900000|2021-01-27 18:25:00|1080.8|1075.8|1083.1|1078.1|1083.8|1078.8|1080.7|1075.7|90
1611772200000|2021-01-27 18:30:00|1083.2|1078.2|1084.1|1079.1|1084.3|1079.3|1083|1078|67
1611772500000|2021-01-27 18:35:00|1084|1079|1081.2|1076.2|1084.6|1079.6|1081.2|1076.2|37
1611772800000|2021-01-27 18:40:00|1081.1|1076.1|1079.9|1074.9|1081.9|1076.9|1079.6|1074.6|69
1611773100000|2021-01-27 18:45:00|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1078.8|1073.8|39
1611773400000|2021-01-27 18:50:00|1079.7|1074.7|1079.9|1074.9|1080.4|1075.4|1079.6|1074.6|10
1611773700000|2021-01-27 18:55:00|1080.1|1075.1|1085.5|1068.8|1085.5|1075.2|1079.5|1068.8|28
1611774000000|2021-01-27 19:00:00|1085.6|1068.7|1082.7|1071.9|1085.6|1074.7|1082.4|1068.7|168
1611774300000|2021-01-27 19:05:00|1082.6|1071.8|1080.7|1075.7|1082.6|1076.1|1079.5|1071.4|125
1611774600000|2021-01-27 19:10:00|1080.8|1075.8|1079.4|1074.4|1082|1077|1079.3|1074.3|98
1611774900000|2021-01-27 19:15:00|1079.3|1074.3|1077.7|1072.7|1079.4|1074.4|1077.6|1072.6|106
1611775200000|2021-01-27 19:20:00|1077.8|1072.8|1078.4|1073.4|1078.7|1073.7|1076.9|1071.9|82
1611775500000|2021-01-27 19:25:00|1078.5|1073.5|1078|1073|1078.6|1073.6|1077.7|1072.7|29
1611775800000|2021-01-27 19:30:00|1077.9|1072.9|1075.8|1070.8|1078.2|1073.2|1075.2|1070.2|80
1611776100000|2021-01-27 19:35:00|1076|1071|1073.8|1068.8|1076|1071|1072|1067|149
1611776400000|2021-01-27 19:40:00|1073.7|1068.7|1076.2|1071.2|1077.7|1072.7|1072.4|1067.4|121
1611776700000|2021-01-27 19:45:00|1076.6|1071.6|1076.1|1071.1|1077.5|1072.5|1074.8|1069.8|66
1611777000000|2021-01-27 19:50:00|1076|1071|1072.9|1067.9|1076.5|1071.5|1072.1|1067.1|190
1611777300000|2021-01-27 19:55:00|1073|1068|1070.4|1065.4|1073|1068|1069.1|1064.1|172
1611777600000|2021-01-27 20:00:00|1070.6|1065.6|1072.6|1067.6|1073.3|1068.3|1069.8|1064.8|171
1611777900000|2021-01-27 20:05:00|1072.5|1067.5|1071.5|1066.5|1073.7|1068.7|1071.2|1066.2|125
1611778200000|2021-01-27 20:10:00|1071.7|1066.7|1073.3|1068.3|1073.3|1068.3|1071.5|1066.5|60
1611778500000|2021-01-27 20:15:00|1073.4|1068.4|1072.4|1067.4|1075.1|1070.1|1072.4|1067.4|141
1611778800000|2021-01-27 20:20:00|1072.2|1067.2|1071.8|1066.8|1072.8|1067.8|1071.4|1066.4|56
1611779100000|2021-01-27 20:25:00|1071.7|1066.7|1072.1|1067.1|1074.1|1069.1|1071.7|1066.7|96
1611779400000|2021-01-27 20:30:00|1071.8|1066.8|1070.1|1065.1|1071.8|1066.8|1070.1|1065.1|28
1611779700000|2021-01-27 20:35:00|1070|1065|1069.2|1064.2|1070.4|1065.4|1068.9|1063.9|29
1611780000000|2021-01-27 20:40:00|1069.1|1064.1|1070.4|1065.4|1070.5|1065.5|1068.6|1063.6|86
1611780300000|2021-01-27 20:45:00|1070.3|1065.3|1072.5|1067.5|1073|1068|1070.2|1065.2|55
1611780600000|2021-01-27 20:50:00|1072.4|1067.4|1072.7|1067.7|1073.2|1068.2|1072.4|1067.4|78
1611780900000|2021-01-27 20:55:00|1072.8|1067.8|1070.8|1065.8|1073.3|1068.3|1069.8|1064.8|90
1611781200000|2021-01-27 21:00:00|1070.9|1065.9|1071.1|1066.1|1072.2|1067.2|1070.8|1065.8|36
1611781500000|2021-01-27 21:05:00|1071.5|1066.5|1071.1|1066.1|1072|1067|1071.1|1066.1|59
1611781800000|2021-01-27 21:10:00|1071.2|1066.2|1070.5|1065.5|1071.2|1066.2|1070.3|1065.3|28
1611782100000|2021-01-27 21:15:00|1070.6|1065.6|1070.6|1065.6|1071.5|1066.5|1070.6|1065.6|21
1611782400000|2021-01-27 21:20:00|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|8
1611782700000|2021-01-27 21:25:00|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1070.7|1065.7|14
1611783000000|2021-01-27 21:30:00|1070.8|1065.8|1071.2|1066.2|1071.3|1066.3|1070.7|1065.7|63
1611783300000|2021-01-27 21:35:00|1071.3|1066.3|1071.8|1066.8|1071.8|1066.8|1071|1066|22
1611783600000|2021-01-27 21:40:00|1071.9|1066.9|1073.5|1068.5|1073.8|1068.8|1071.7|1066.7|28
1611783900000|2021-01-27 21:45:00|1073.4|1068.4|1072.3|1067.3|1073.4|1068.4|1072.1|1067.1|42
1611784200000|2021-01-27 21:50:00|1072.2|1067.2|1071.7|1066.7|1072.8|1067.8|1071.7|1066.7|30
1611784500000|2021-01-27 21:55:00|1071.8|1066.8|1074.9|1063.1|1075.1|1067.1|1071.3|1063.1|66
1611788400000|2021-01-27 23:00:00|1079.8|1061.8|1072.4|1067.4|1080|1067.5|1072.4|1060.7|25
1611788700000|2021-01-27 23:05:00|1073|1068|1070.7|1065.7|1073|1068|1070.6|1065.6|61
1611789000000|2021-01-27 23:10:00|1070.6|1065.6|1070.1|1065.1|1070.6|1065.6|1070|1065|15
1611789300000|2021-01-27 23:15:00|1070|1065|1069.2|1064.2|1070|1065|1069.1|1064.1|23
1611789600000|2021-01-27 23:20:00|1069.1|1064.1|1067.3|1062.3|1069.2|1064.2|1067.3|1062.3|68
1611789900000|2021-01-27 23:25:00|1067.2|1062.2|1067.7|1062.7|1068.3|1063.3|1067.1|1062.1|38
1611790200000|2021-01-27 23:30:00|1067.6|1062.6|1068.2|1063.2|1069.1|1064.1|1067.6|1062.6|23
1611790500000|2021-01-27 23:35:00|1068.3|1063.3|1066.3|1061.3|1068.3|1063.3|1066|1061|39
1611790800000|2021-01-27 23:40:00|1066.2|1061.2|1065.7|1060.7|1066.6|1061.6|1063.1|1058.1|86
1611791100000|2021-01-27 23:45:00|1064.9|1059.9|1065.1|1060.1|1067.3|1062.3|1064.7|1059.7|59
1611791400000|2021-01-27 23:50:00|1065|1060|1065.6|1060.6|1067.4|1062.4|1065|1060|46
1611791700000|2021-01-27 23:55:00|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1064.6|1059.6|42
1611792000000|2021-01-28 00:00:00|1065.7|1060.7|1067.6|1062.6|1067.6|1062.6|1065.7|1060.7|24
1611792300000|2021-01-28 00:05:00|1067.5|1062.5|1066.2|1061.2|1067.6|1062.6|1066.2|1061.2|60
1611792600000|2021-01-28 00:10:00|1066.3|1061.3|1066.1|1061.1|1066.4|1061.4|1065.8|1060.8|45
1611792900000|2021-01-28 00:15:00|1066.5|1061.5|1067.1|1062.1|1067.4|1062.4|1066.3|1061.3|55
1611793200000|2021-01-28 00:20:00|1067.5|1062.5|1067.2|1062.2|1067.9|1062.9|1067.1|1062.1|58
1611793500000|2021-01-28 00:25:00|1067.1|1062.1|1067.4|1062.4|1068.7|1063.7|1066.5|1061.5|68
1611793800000|2021-01-28 00:30:00|1067.3|1062.3|1067.7|1062.7|1067.7|1062.7|1065.8|1060.8|52
1611794100000|2021-01-28 00:35:00|1067.6|1062.6|1069.3|1064.3|1069.3|1064.3|1067.6|1062.6|54
1611794400000|2021-01-28 00:40:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.2|1064.2|31
1611794700000|2021-01-28 00:45:00|1069.3|1064.3|1068.7|1063.7|1069.4|1064.4|1068.7|1063.7|23
1611795000000|2021-01-28 00:50:00|1068.5|1063.5|1068.7|1063.7|1068.9|1063.9|1068.1|1063.1|34
1611795300000|2021-01-28 00:55:00|1068.8|1063.8|1068.9|1063.9|1069.1|1064.1|1068.3|1063.3|34
1611795600000|2021-01-28 01:00:00|1069.1|1064.1|1070|1065|1070.1|1065.1|1067.5|1062.5|236
1611795900000|2021-01-28 01:05:00|1070.5|1065.5|1070.2|1065.2|1071.8|1066.8|1069.9|1064.9|85
1611796200000|2021-01-28 01:10:00|1070.3|1065.3|1070.1|1065.1|1070.9|1065.9|1069.4|1064.4|72
1611796500000|2021-01-28 01:15:00|1070|1065|1070|1065|1070.3|1065.3|1069.2|1064.2|104
1611796800000|2021-01-28 01:20:00|1069.9|1064.9|1069.6|1064.6|1069.9|1064.9|1069.5|1064.5|76
1611797100000|2021-01-28 01:25:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1068.8|1063.8|33
1611797400000|2021-01-28 01:30:00|1069.4|1064.4|1068.1|1063.1|1070.2|1065.2|1067.4|1062.4|106
1611797700000|2021-01-28 01:35:00|1068|1063|1069.4|1064.4|1069.8|1064.8|1067.8|1062.8|134
1611798000000|2021-01-28 01:40:00|1069.5|1064.5|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|23
1611798300000|2021-01-28 01:45:00|1070|1065|1071.7|1066.7|1071.8|1066.8|1070|1065|88
1611798600000|2021-01-28 01:50:00|1071.6|1066.6|1071.8|1066.8|1073.2|1068.2|1071.2|1066.2|55
1611798900000|2021-01-28 01:55:00|1071.7|1066.7|1071|1066|1072.2|1067.2|1070.7|1065.7|77
1611799200000|2021-01-28 02:00:00|1070.9|1065.9|1072.1|1067.1|1072.1|1067.1|1070.8|1065.8|55
1611799500000|2021-01-28 02:05:00|1071.8|1066.8|1071.3|1066.3|1071.8|1066.8|1071.1|1066.1|47
1611799800000|2021-01-28 02:10:00|1071.1|1066.1|1070.6|1065.6|1071.2|1066.2|1070.4|1065.4|54
1611800100000|2021-01-28 02:15:00|1070.7|1065.7|1071.2|1066.2|1071.4|1066.4|1070.7|1065.7|56
1611800400000|2021-01-28 02:20:00|1071.1|1066.1|1071.4|1066.4|1072|1067|1071|1066|61
1611800700000|2021-01-28 02:25:00|1071.1|1066.1|1069.9|1064.9|1071.1|1066.1|1069.9|1064.9|48
1611801000000|2021-01-28 02:30:00|1069.8|1064.8|1070|1065|1070.1|1065.1|1068.7|1063.7|75
1611801300000|2021-01-28 02:35:00|1069.9|1064.9|1069.3|1064.3|1070.5|1065.5|1069.1|1064.1|107
1611801600000|2021-01-28 02:40:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068.3|1063.3|28
1611801900000|2021-01-28 02:45:00|1068.3|1063.3|1067.7|1062.7|1068.7|1063.7|1067|1062|93
1611802200000|2021-01-28 02:50:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1066.5|1061.5|47
1611802500000|2021-01-28 02:55:00|1067.4|1062.4|1068.7|1063.7|1068.8|1063.8|1067.1|1062.1|54
1611802800000|2021-01-28 03:00:00|1068.8|1063.8|1067.8|1062.8|1068.8|1063.8|1067.4|1062.4|81
1611803100000|2021-01-28 03:05:00|1067.7|1062.7|1067.4|1062.4|1067.8|1062.8|1067.3|1062.3|41
1611803400000|2021-01-28 03:10:00|1067.3|1062.3|1067.2|1062.2|1067.5|1062.5|1067.1|1062.1|46
1611803700000|2021-01-28 03:15:00|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.1|1062.1|31
1611804000000|2021-01-28 03:20:00|1067.6|1062.6|1067.6|1062.6|1068.6|1063.6|1067.5|1062.5|47
1611804300000|2021-01-28 03:25:00|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.4|1062.4|54
1611804600000|2021-01-28 03:30:00|1067.7|1062.7|1067.7|1062.7|1068.5|1063.5|1067.7|1062.7|91
1611804900000|2021-01-28 03:35:00|1067.8|1062.8|1067.8|1062.8|1068.3|1063.3|1067.5|1062.5|55
1611805200000|2021-01-28 03:40:00|1067.7|1062.7|1067.6|1062.6|1068|1063|1067.5|1062.5|49
1611805500000|2021-01-28 03:45:00|1067.7|1062.7|1068|1063|1068.1|1063.1|1067.5|1062.5|53
1611805800000|2021-01-28 03:50:00|1067.9|1062.9|1067.2|1062.2|1068|1063|1067.1|1062.1|38
1611806100000|2021-01-28 03:55:00|1067.7|1062.7|1067.9|1062.9|1068.1|1063.1|1067.6|1062.6|38
1611806400000|2021-01-28 04:00:00|1068|1063|1069.2|1064.2|1069.2|1064.2|1067.9|1062.9|42
1611806700000|2021-01-28 04:05:00|1069|1064|1068.2|1063.2|1069.3|1064.3|1068.2|1063.2|32
1611807000000|2021-01-28 04:10:00|1068.1|1063.1|1068|1063|1068.2|1063.2|1067.7|1062.7|65
1611807300000|2021-01-28 04:15:00|1068.1|1063.1|1068|1063|1068.3|1063.3|1067.9|1062.9|15
1611807600000|2021-01-28 04:20:00|1067.9|1062.9|1067.6|1062.6|1067.9|1062.9|1067.5|1062.5|13
1611807900000|2021-01-28 04:25:00|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1066.6|1061.6|47
1611808200000|2021-01-28 04:30:00|1067.8|1062.8|1067.3|1062.3|1068.1|1063.1|1067.1|1062.1|70
1611808500000|2021-01-28 04:35:00|1067.4|1062.4|1067|1062|1067.4|1062.4|1066.8|1061.8|51
1611808800000|2021-01-28 04:40:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|10
1611809100000|2021-01-28 04:45:00|1067.1|1062.1|1067|1062|1067.2|1062.2|1066.9|1061.9|34
1611809400000|2021-01-28 04:50:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.1|1062.1|18
1611809700000|2021-01-28 04:55:00|1067.5|1062.5|1067.6|1062.6|1067.9|1062.9|1067.5|1062.5|39
1611810000000|2021-01-28 05:00:00|1067.5|1062.5|1067.6|1062.6|1068|1063|1067.4|1062.4|64
1611810300000|2021-01-28 05:05:00|1067.5|1062.5|1068|1063|1068.1|1063.1|1067.4|1062.4|43
1611810600000|2021-01-28 05:10:00|1067.8|1062.8|1068|1063|1068|1063|1067.8|1062.8|33
1611810900000|2021-01-28 05:15:00|1067.9|1062.9|1067.8|1062.8|1068|1063|1067.8|1062.8|16
1611811200000|2021-01-28 05:20:00|1067.9|1062.9|1066.8|1061.8|1068|1063|1066.8|1061.8|25
1611811500000|2021-01-28 05:25:00|1066.9|1061.9|1067.7|1062.7|1068|1063|1066.8|1061.8|39
1611811800000|2021-01-28 05:30:00|1067.8|1062.8|1067.6|1062.6|1067.9|1062.9|1067.3|1062.3|82
1611812100000|2021-01-28 05:35:00|1067.7|1062.7|1067.7|1062.7|1068.1|1063.1|1067.5|1062.5|72
1611812400000|2021-01-28 05:40:00|1067.6|1062.6|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|30
1611812700000|2021-01-28 05:45:00|1067.3|1062.3|1066.1|1061.1|1067.3|1062.3|1066.1|1061.1|36
1611813000000|2021-01-28 05:50:00|1065.9|1060.9|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|63
1611813300000|2021-01-28 05:55:00|1066|1061|1066.2|1061.2|1066.9|1061.9|1065.9|1060.9|73
1611813600000|2021-01-28 06:00:00|1066.1|1061.1|1064.4|1059.4|1066.1|1061.1|1064.2|1059.2|108
1611813900000|2021-01-28 06:05:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|21
1611814200000|2021-01-28 06:10:00|1064.1|1059.1|1063.8|1058.8|1064.1|1059.1|1063.4|1058.4|77
1611814500000|2021-01-28 06:15:00|1063.7|1058.7|1063.6|1058.6|1064|1059|1063.5|1058.5|39
1611814800000|2021-01-28 06:20:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1062.9|1057.9|56
1611815100000|2021-01-28 06:25:00|1063.6|1058.6|1062.8|1057.8|1063.6|1058.6|1062.7|1057.7|81
1611815400000|2021-01-28 06:30:00|1063.2|1058.2|1063.7|1058.7|1063.8|1058.8|1063.2|1058.2|56
1611815700000|2021-01-28 06:35:00|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063.2|1058.2|32
1611816000000|2021-01-28 06:40:00|1063.3|1058.3|1064.1|1059.1|1064.1|1059.1|1063.3|1058.3|35
1611816300000|2021-01-28 06:45:00|1064.2|1059.2|1064.1|1059.1|1064.7|1059.7|1063.7|1058.7|27
1611816600000|2021-01-28 06:50:00|1064|1059|1064|1059|1064.2|1059.2|1064|1059|71
1611816900000|2021-01-28 06:55:00|1064.1|1059.1|1064.4|1059.4|1064.9|1059.9|1064.1|1059.1|79
1611817200000|2021-01-28 07:00:00|1064|1059|1063.4|1058.4|1064.2|1059.2|1063.2|1058.2|86
1611817500000|2021-01-28 07:05:00|1063.3|1058.3|1062.7|1057.7|1063.8|1058.8|1062.7|1057.7|60
1611817800000|2021-01-28 07:10:00|1062.5|1057.5|1063.2|1058.2|1063.6|1058.6|1062.5|1057.5|25
1611818100000|2021-01-28 07:15:00|1063.1|1058.1|1060.3|1055.3|1063.4|1058.4|1059.8|1054.8|56
1611818400000|2021-01-28 07:20:00|1060.2|1055.2|1058.7|1053.7|1060.3|1055.3|1058.6|1053.6|53
1611818700000|2021-01-28 07:25:00|1058.8|1053.8|1057.7|1052.7|1059.8|1054.8|1056.6|1051.6|99
1611819000000|2021-01-28 07:30:00|1057.6|1052.6|1057.7|1052.7|1058.9|1053.9|1057|1052|95
1611819300000|2021-01-28 07:35:00|1057.6|1052.6|1058.8|1053.8|1058.8|1053.8|1057|1052|87
1611819600000|2021-01-28 07:40:00|1058.7|1053.7|1057|1052|1058.9|1053.9|1057|1052|94
1611819900000|2021-01-28 07:45:00|1057.1|1052.1|1059.9|1054.9|1060.8|1055.8|1057.1|1052.1|93
1611820200000|2021-01-28 07:50:00|1060|1055|1060.1|1055.1|1060.5|1055.5|1059.6|1054.6|73
1611820500000|2021-01-28 07:55:00|1060.2|1055.2|1060.2|1055.2|1061|1056|1059.7|1054.7|123
1611820800000|2021-01-28 08:00:00|1060.3|1055.3|1059.5|1054.5|1060.6|1055.6|1058.7|1053.7|110
1611821100000|2021-01-28 08:05:00|1059.4|1054.4|1064.5|1059.5|1064.5|1059.5|1059.4|1054.4|90
1611821400000|2021-01-28 08:10:00|1064.4|1059.4|1066.1|1061.1|1066.1|1061.1|1063.2|1058.2|89
1611821700000|2021-01-28 08:15:00|1066.6|1061.6|1064.5|1059.5|1067.4|1062.4|1064.5|1059.5|168
1611822000000|2021-01-28 08:20:00|1064.6|1059.6|1066.4|1061.4|1067|1062|1064.5|1059.5|94
1611822300000|2021-01-28 08:25:00|1066.3|1061.3|1064.6|1059.6|1066.8|1061.8|1063.8|1058.8|101
1611822600000|2021-01-28 08:30:00|1064.5|1059.5|1063.4|1058.4|1064.5|1059.5|1063.3|1058.3|58
1611822900000|2021-01-28 08:35:00|1063.3|1058.3|1061.1|1056.1|1064.1|1059.1|1060.9|1055.9|90
1611823200000|2021-01-28 08:40:00|1061|1056|1060.7|1055.7|1061|1056|1058.4|1053.4|107
1611823500000|2021-01-28 08:45:00|1060.8|1055.8|1059.2|1054.2|1060.8|1055.8|1059.1|1054.1|126
1611823800000|2021-01-28 08:50:00|1059.5|1054.5|1058|1053|1059.9|1054.9|1058|1053|99
1611824100000|2021-01-28 08:55:00|1057.9|1052.9|1056|1051|1057.9|1052.9|1054.3|1049.3|100
1611824400000|2021-01-28 09:00:00|1056.1|1051.1|1060.2|1055.2|1060.2|1055.2|1056.1|1051.1|111
1611824700000|2021-01-28 09:05:00|1060.1|1055.1|1060.2|1055.2|1063.1|1058.1|1060|1055|103
1611825000000|2021-01-28 09:10:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1058.5|1053.5|88
1611825300000|2021-01-28 09:15:00|1059.9|1054.9|1057.9|1052.9|1061.2|1056.2|1057.9|1052.9|108
1611825600000|2021-01-28 09:20:00|1057.8|1052.8|1056|1051|1058.3|1053.3|1055.9|1050.9|120
1611825900000|2021-01-28 09:25:00|1056.1|1051.1|1057|1052|1058.2|1053.2|1056|1051|102
1611826200000|2021-01-28 09:30:00|1056.9|1051.9|1057.2|1052.2|1057.7|1052.7|1056|1051|129
1611826500000|2021-01-28 09:35:00|1057.3|1052.3|1054.8|1049.8|1057.3|1052.3|1054.7|1049.7|105
1611826800000|2021-01-28 09:40:00|1054.7|1049.7|1056.4|1051.4|1056.9|1051.9|1054.4|1049.4|166
1611827100000|2021-01-28 09:45:00|1056.3|1051.3|1060.4|1055.4|1060.4|1055.4|1056.2|1051.2|94
1611827400000|2021-01-28 09:50:00|1060.5|1055.5|1062.7|1057.7|1063|1058|1060.5|1055.5|72
1611827700000|2021-01-28 09:55:00|1062.8|1057.8|1062.9|1057.9|1063.2|1058.2|1061.2|1056.2|97
1611828000000|2021-01-28 10:00:00|1063|1058|1063.8|1058.8|1063.8|1058.8|1062.3|1057.3|91
1611828300000|2021-01-28 10:05:00|1064|1059|1065|1060|1065.2|1060.2|1063.3|1058.3|76
1611828600000|2021-01-28 10:10:00|1064.9|1059.9|1065.7|1060.7|1066|1061|1064.8|1059.8|57
1611828900000|2021-01-28 10:15:00|1065.8|1060.8|1066.8|1061.8|1066.8|1061.8|1064.7|1059.7|69
1611829200000|2021-01-28 10:20:00|1067|1062|1067|1062|1068.1|1063.1|1066.5|1061.5|73
1611829500000|2021-01-28 10:25:00|1067.1|1062.1|1066.7|1061.7|1068.2|1063.2|1066.5|1061.5|116
1611829800000|2021-01-28 10:30:00|1066.8|1061.8|1066.1|1061.1|1066.8|1061.8|1065.1|1060.1|72
1611830100000|2021-01-28 10:35:00|1066.2|1061.2|1066.1|1061.1|1066.3|1061.3|1065.2|1060.2|68
1611830400000|2021-01-28 10:40:00|1066|1061|1066|1061|1066.8|1061.8|1065.4|1060.4|43
1611830700000|2021-01-28 10:45:00|1065.9|1060.9|1065.4|1060.4|1066.5|1061.5|1064.9|1059.9|77
1611831000000|2021-01-28 10:50:00|1065.3|1060.3|1065.1|1060.1|1066.8|1061.8|1065|1060|97
1611831300000|2021-01-28 10:55:00|1065|1060|1066.1|1061.1|1066.9|1061.9|1065|1060|50
1611831600000|2021-01-28 11:00:00|1065.9|1060.9|1066.9|1061.9|1068.8|1063.8|1065.8|1060.8|77
1611831900000|2021-01-28 11:05:00|1066.8|1061.8|1068.2|1063.2|1068.3|1063.3|1065.6|1060.6|78
1611832200000|2021-01-28 11:10:00|1068.3|1063.3|1069|1064|1070.2|1065.2|1068.2|1063.2|87
1611832500000|2021-01-28 11:15:00|1069.2|1064.2|1070.7|1065.7|1070.7|1065.7|1068.6|1063.6|128
1611832800000|2021-01-28 11:20:00|1070.8|1065.8|1068.9|1063.9|1071.2|1066.2|1068.8|1063.8|118
1611833100000|2021-01-28 11:25:00|1069|1064|1070.2|1065.2|1070.2|1065.2|1069|1064|81
1611833400000|2021-01-28 11:30:00|1070.3|1065.3|1070.5|1065.5|1070.9|1065.9|1069.6|1064.6|78
1611833700000|2021-01-28 11:35:00|1070.4|1065.4|1070.4|1065.4|1070.8|1065.8|1069.6|1064.6|47
1611834000000|2021-01-28 11:40:00|1070.5|1065.5|1069.6|1064.6|1070.7|1065.7|1069.1|1064.1|45
1611834300000|2021-01-28 11:45:00|1069.7|1064.7|1070.4|1065.4|1070.5|1065.5|1069.6|1064.6|67
1611834600000|2021-01-28 11:50:00|1070.3|1065.3|1069.5|1064.5|1070.3|1065.3|1069.5|1064.5|67
1611834900000|2021-01-28 11:55:00|1069.4|1064.4|1069.7|1064.7|1070.4|1065.4|1069.3|1064.3|80
1611835200000|2021-01-28 12:00:00|1069.6|1064.6|1068.8|1063.8|1069.7|1064.7|1068|1063|163
1611835500000|2021-01-28 12:05:00|1068.7|1063.7|1069.5|1064.5|1069.7|1064.7|1068.5|1063.5|73
1611835800000|2021-01-28 12:10:00|1069.6|1064.6|1070.8|1065.8|1071.2|1066.2|1069.4|1064.4|66
1611836100000|2021-01-28 12:15:00|1070.9|1065.9|1072.4|1067.4|1072.4|1067.4|1070.4|1065.4|85
1611836400000|2021-01-28 12:20:00|1072.3|1067.3|1070.9|1065.9|1072.9|1067.9|1070.6|1065.6|80
1611836700000|2021-01-28 12:25:00|1070.8|1065.8|1072.2|1067.2|1072.4|1067.4|1070.7|1065.7|61
1611837000000|2021-01-28 12:30:00|1072.1|1067.1|1069.5|1064.5|1072.3|1067.3|1069.4|1064.4|89
1611837300000|2021-01-28 12:35:00|1069.6|1064.6|1070.6|1065.6|1070.7|1065.7|1069.5|1064.5|57
1611837600000|2021-01-28 12:40:00|1070.7|1065.7|1070.8|1065.8|1071.4|1066.4|1070.6|1065.6|31
1611837900000|2021-01-28 12:45:00|1070.6|1065.6|1070.6|1065.6|1070.9|1065.9|1070.1|1065.1|48
1611838200000|2021-01-28 12:50:00|1070.5|1065.5|1072.1|1067.1|1072.1|1067.1|1070.5|1065.5|41
1611838500000|2021-01-28 12:55:00|1072|1067|1071.6|1066.6|1072.6|1067.6|1071.2|1066.2|66
1611838800000|2021-01-28 13:00:00|1071.5|1066.5|1065.5|1060.5|1071.6|1066.6|1065.5|1060.5|115
1611839100000|2021-01-28 13:05:00|1065.3|1060.3|1066.9|1061.9|1066.9|1061.9|1064.4|1059.4|184
1611839400000|2021-01-28 13:10:00|1067|1062|1065.5|1060.5|1069.3|1064.3|1064.6|1059.6|152
1611839700000|2021-01-28 13:15:00|1065.4|1060.4|1065.5|1060.5|1066.1|1061.1|1062.8|1057.8|111
1611840000000|2021-01-28 13:20:00|1065.6|1060.6|1062.3|1057.3|1065.6|1060.6|1062.3|1057.3|104
1611840300000|2021-01-28 13:25:00|1062.5|1057.5|1066.1|1055.7|1066.2|1059.6|1061.9|1055.7|75
1611840600000|2021-01-28 13:30:00|1066.2|1055.8|1065.7|1060.7|1066.5|1060.9|1063.4|1055.8|104
1611840900000|2021-01-28 13:35:00|1065.8|1060.8|1069.8|1064.8|1072|1067|1065.8|1060.8|126
1611841200000|2021-01-28 13:40:00|1069.9|1064.9|1080.5|1075.5|1081.7|1076.7|1069.9|1064.9|244
1611841500000|2021-01-28 13:45:00|1081.3|1076.3|1086.5|1081.5|1086.7|1081.7|1081|1076|352
1611841800000|2021-01-28 13:50:00|1086.7|1081.7|1093|1088|1093.4|1088.4|1086.7|1081.7|419
1611842100000|2021-01-28 13:55:00|1093.1|1088.1|1094.1|1089.1|1095.9|1090.9|1091.4|1086.4|296
1611842400000|2021-01-28 14:00:00|1094.2|1089.2|1094.9|1089.9|1097.2|1092.2|1093.9|1088.9|303
1611842700000|2021-01-28 14:05:00|1095.3|1090.3|1091.2|1086.2|1096.1|1091.1|1088.7|1083.7|220
1611843000000|2021-01-28 14:10:00|1091.3|1086.3|1091.4|1086.4|1092.4|1087.4|1090.4|1085.4|206
1611843300000|2021-01-28 14:15:00|1091.3|1086.3|1088.9|1083.9|1092.6|1087.6|1088.9|1083.9|141
1611843600000|2021-01-28 14:20:00|1089.2|1084.2|1090|1085|1091.1|1086.1|1089|1084|145
1611843900000|2021-01-28 14:25:00|1090.4|1085.4|1092.5|1087.5|1093.6|1088.6|1089.3|1084.3|184
1611844200000|2021-01-28 14:30:00|1092.4|1087.4|1102|1097|1102.6|1097.6|1090.1|1085.1|242
1611844500000|2021-01-28 14:35:00|1102.1|1097.1|1098.6|1093.6|1102.9|1097.9|1098.5|1093.5|192
1611844800000|2021-01-28 14:40:00|1098.5|1093.5|1102.5|1097.5|1103.3|1098.3|1096.2|1091.2|304
1611845100000|2021-01-28 14:45:00|1102.3|1097.3|1094.2|1089.2|1102.8|1097.8|1092.1|1087.1|293
1611845400000|2021-01-28 14:50:00|1094.3|1089.3|1097.2|1092.2|1098.2|1093.2|1093.7|1088.7|180
1611845700000|2021-01-28 14:55:00|1097.1|1092.1|1083.6|1078.6|1097.2|1092.2|1083.2|1078.2|290
1611846000000|2021-01-28 15:00:00|1083.5|1078.5|1086.7|1081.7|1090.5|1085.5|1083.5|1078.5|209
1611846300000|2021-01-28 15:05:00|1086.6|1081.6|1089.7|1084.7|1092.3|1087.3|1086.6|1081.6|207
1611846600000|2021-01-28 15:10:00|1089.8|1084.8|1092.3|1087.3|1093.8|1088.8|1089.8|1084.8|172
1611846900000|2021-01-28 15:15:00|1092.4|1087.4|1094.4|1089.4|1096.4|1091.4|1092.4|1087.4|222
1611847200000|2021-01-28 15:20:00|1095.5|1090.5|1095.6|1090.6|1096.8|1091.8|1091.9|1086.9|242
1611847500000|2021-01-28 15:25:00|1095.5|1090.5|1092.4|1087.4|1096.9|1091.9|1091.3|1086.3|189
1611847800000|2021-01-28 15:30:00|1092.8|1087.8|1092.2|1087.2|1094.8|1089.8|1092.1|1087.1|164
1611848100000|2021-01-28 15:35:00|1092.3|1087.3|1092.3|1087.3|1095.6|1090.6|1091.5|1086.5|133
1611848400000|2021-01-28 15:40:00|1092.4|1087.4|1091.8|1086.8|1094|1089|1088.4|1083.4|118
1611848700000|2021-01-28 15:45:00|1091.7|1086.7|1091.7|1086.7|1093|1088|1090.2|1085.2|125
1611849000000|2021-01-28 15:50:00|1091|1086|1086.2|1081.2|1091.9|1086.9|1086.2|1081.2|106
1611849300000|2021-01-28 15:55:00|1086.3|1081.3|1081.7|1076.7|1086.3|1081.3|1080.5|1075.5|171
1611849600000|2021-01-28 16:00:00|1081.8|1076.8|1079.5|1074.5|1083.7|1078.7|1079.5|1074.5|193
1611849900000|2021-01-28 16:05:00|1079.4|1074.4|1077.9|1072.9|1083.2|1078.2|1076.2|1071.2|163
1611850200000|2021-01-28 16:10:00|1077.8|1072.8|1080.6|1075.6|1082.6|1077.6|1077.8|1072.8|116
1611850500000|2021-01-28 16:15:00|1080.7|1075.7|1078.5|1073.5|1081.3|1076.3|1078.5|1073.5|130
1611850800000|2021-01-28 16:20:00|1078.6|1073.6|1081|1076|1081.5|1076.5|1078.5|1073.5|129
1611851100000|2021-01-28 16:25:00|1081.1|1076.1|1078.4|1073.4|1081.9|1076.9|1077.9|1072.9|176
1611851400000|2021-01-28 16:30:00|1078.5|1073.5|1080.9|1075.9|1081.1|1076.1|1076.5|1071.5|97
1611851700000|2021-01-28 16:35:00|1080.8|1075.8|1075.4|1070.4|1080.9|1075.9|1075.2|1070.2|126
1611852000000|2021-01-28 16:40:00|1075.3|1070.3|1074.7|1069.7|1076|1071|1074.4|1069.4|167
1611852300000|2021-01-28 16:45:00|1074.6|1069.6|1076.1|1071.1|1076.5|1071.5|1072.5|1067.5|230
1611852600000|2021-01-28 16:50:00|1076|1071|1074.3|1069.3|1076|1071|1074.2|1069.2|154
1611852900000|2021-01-28 16:55:00|1074.2|1069.2|1071|1066|1075.6|1070.6|1070.6|1065.6|283
1611853200000|2021-01-28 17:00:00|1071.1|1066.1|1071.3|1066.3|1072.5|1067.5|1070.9|1065.9|253
1611853500000|2021-01-28 17:05:00|1071.2|1066.2|1069.2|1064.2|1072|1067|1066.4|1061.4|410
1611853800000|2021-01-28 17:10:00|1069.3|1064.3|1070.4|1065.4|1073.7|1068.7|1069|1064|302
1611854100000|2021-01-28 17:15:00|1070.5|1065.5|1070.8|1065.8|1071.8|1066.8|1068.5|1063.5|149
1611854400000|2021-01-28 17:20:00|1070.6|1065.6|1072.7|1067.7|1073.3|1068.3|1069|1064|118
1611854700000|2021-01-28 17:25:00|1072.9|1067.9|1071.6|1066.6|1072.9|1067.9|1069.8|1064.8|80
1611855000000|2021-01-28 17:30:00|1071.5|1066.5|1072.8|1067.8|1074.5|1069.5|1071.4|1066.4|210
1611855300000|2021-01-28 17:35:00|1072.7|1067.7|1071.3|1066.3|1073.2|1068.2|1070.2|1065.2|142
1611855600000|2021-01-28 17:40:00|1071.2|1066.2|1074.2|1069.2|1074.2|1069.2|1069.1|1064.1|137
1611855900000|2021-01-28 17:45:00|1074.3|1069.3|1071.4|1066.4|1075.1|1070.1|1070.7|1065.7|57
1611856200000|2021-01-28 17:50:00|1071.3|1066.3|1071.2|1066.2|1072.3|1067.3|1069.8|1064.8|67
1611856500000|2021-01-28 17:55:00|1071|1066|1071.7|1066.7|1073.4|1068.4|1070.5|1065.5|101
1611856800000|2021-01-28 18:00:00|1071.8|1066.8|1069.9|1064.9|1073.1|1068.1|1069|1064|229
1611857100000|2021-01-28 18:05:00|1069.7|1064.7|1068|1063|1069.7|1064.7|1065.8|1060.8|265
1611857400000|2021-01-28 18:10:00|1068.2|1063.2|1070.4|1065.4|1070.5|1065.5|1068.1|1063.1|133
1611857700000|2021-01-28 18:15:00|1070.5|1065.5|1071.3|1066.3|1071.3|1066.3|1069.9|1064.9|90
1611858000000|2021-01-28 18:20:00|1071.2|1066.2|1072.8|1067.8|1073.4|1068.4|1070.5|1065.5|150
1611858300000|2021-01-28 18:25:00|1072.7|1067.7|1073.4|1068.4|1073.7|1068.7|1071.2|1066.2|173
1611858600000|2021-01-28 18:30:00|1073.5|1068.5|1075.1|1070.1|1075.4|1070.4|1071.4|1066.4|139
1611858900000|2021-01-28 18:35:00|1075.2|1070.2|1076.6|1071.6|1076.7|1071.7|1074.9|1069.9|122
1611859200000|2021-01-28 18:40:00|1076.4|1071.4|1076.2|1071.2|1076.7|1071.7|1075.8|1070.8|50
1611859500000|2021-01-28 18:45:00|1076.1|1071.1|1076.1|1071.1|1077.7|1072.7|1075.5|1070.5|97
1611859800000|2021-01-28 18:50:00|1075.9|1070.9|1077.3|1072.3|1077.4|1072.4|1074.7|1069.7|38
1611860100000|2021-01-28 18:55:00|1077.2|1072.2|1076.1|1071.1|1077.3|1072.3|1075.6|1070.6|81
1611860400000|2021-01-28 19:00:00|1075.6|1070.6|1074.7|1069.7|1076.2|1071.2|1074.3|1069.3|53
1611860700000|2021-01-28 19:05:00|1074.6|1069.6|1077.1|1072.1|1077.5|1072.5|1074.6|1069.6|53
1611861000000|2021-01-28 19:10:00|1077|1072|1076.7|1071.7|1077.1|1072.1|1075.2|1070.2|49
1611861300000|2021-01-28 19:15:00|1076.8|1071.8|1077.8|1072.8|1078.2|1073.2|1076.7|1071.7|105
1611861600000|2021-01-28 19:20:00|1077.6|1072.6|1076.5|1071.5|1077.6|1072.6|1076.5|1071.5|86
1611861900000|2021-01-28 19:25:00|1076.4|1071.4|1078.9|1073.9|1080.4|1075.4|1076.4|1071.4|140
1611862200000|2021-01-28 19:30:00|1079|1074|1077.4|1072.4|1079.9|1074.9|1076.1|1071.1|95
1611862500000|2021-01-28 19:35:00|1077.5|1072.5|1076.4|1071.4|1078.7|1073.7|1075.2|1070.2|126
1611862800000|2021-01-28 19:40:00|1076.5|1071.5|1077.1|1072.1|1078.3|1073.3|1075.9|1070.9|61
1611863100000|2021-01-28 19:45:00|1077.4|1072.4|1078.3|1073.3|1079.3|1074.3|1077.4|1072.4|91
1611863400000|2021-01-28 19:50:00|1078.6|1073.6|1078.2|1073.2|1079.6|1074.6|1077.9|1072.9|134
1611863700000|2021-01-28 19:55:00|1078.4|1073.4|1079.2|1074.2|1079.6|1074.6|1077.1|1072.1|157
1611864000000|2021-01-28 20:00:00|1078.9|1073.9|1079.6|1074.6|1080.2|1075.2|1077.9|1072.9|102
1611864300000|2021-01-28 20:05:00|1079.5|1074.5|1079.8|1074.8|1080.5|1075.5|1078.4|1073.4|96
1611864600000|2021-01-28 20:10:00|1079.7|1074.7|1078.9|1073.9|1080.2|1075.2|1077.2|1072.2|89
1611864900000|2021-01-28 20:15:00|1079|1074|1077.7|1072.7|1079.2|1074.2|1077.1|1072.1|89
1611865200000|2021-01-28 20:20:00|1077.8|1072.8|1078.1|1073.1|1078.6|1073.6|1077.4|1072.4|96
1611865500000|2021-01-28 20:25:00|1078.2|1073.2|1078|1073|1079.4|1074.4|1077.8|1072.8|111
1611865800000|2021-01-28 20:30:00|1077.9|1072.9|1076.8|1071.8|1079.2|1074.2|1076.8|1071.8|82
1611866100000|2021-01-28 20:35:00|1076.9|1071.9|1080.8|1075.8|1081|1076|1076.9|1071.9|80
1611866400000|2021-01-28 20:40:00|1080.9|1075.9|1080.3|1075.3|1081.3|1076.3|1079.8|1074.8|55
1611866700000|2021-01-28 20:45:00|1080.4|1075.4|1079.6|1074.6|1080.6|1075.6|1079.5|1074.5|36
1611867000000|2021-01-28 20:50:00|1079.7|1074.7|1081.1|1076.1|1081.1|1076.1|1079.4|1074.4|45
1611867300000|2021-01-28 20:55:00|1081|1076|1076.7|1071.7|1081|1076|1076.4|1071.4|92
1611867600000|2021-01-28 21:00:00|1076.6|1071.6|1077|1072|1077|1072|1074.9|1069.9|53
1611867900000|2021-01-28 21:05:00|1076.8|1071.8|1076.9|1071.9|1077.2|1072.2|1076.3|1071.3|29
1611868200000|2021-01-28 21:10:00|1077|1072|1078.8|1073.8|1078.8|1073.8|1077|1072|80
1611868500000|2021-01-28 21:15:00|1078.7|1073.7|1077.6|1072.6|1079.2|1074.2|1077.2|1072.2|26
1611868800000|2021-01-28 21:20:00|1077.5|1072.5|1077.2|1072.2|1077.6|1072.6|1076.6|1071.6|24
1611869100000|2021-01-28 21:25:00|1077.1|1072.1|1076.8|1071.8|1077.1|1072.1|1076.5|1071.5|20
1611869400000|2021-01-28 21:30:00|1076.7|1071.7|1076.7|1071.7|1077.8|1072.8|1076.4|1071.4|38
1611869700000|2021-01-28 21:35:00|1077.1|1072.1|1075.4|1070.4|1077.1|1072.1|1075.2|1070.2|23
1611870000000|2021-01-28 21:40:00|1075.5|1070.5|1075.1|1070.1|1075.6|1070.6|1074.4|1069.4|23
1611870300000|2021-01-28 21:45:00|1075.2|1070.2|1074.7|1069.7|1075.9|1070.9|1074.7|1069.7|42
1611870600000|2021-01-28 21:50:00|1074.8|1069.8|1075.3|1070.3|1076.4|1071.4|1074.4|1069.4|49
1611870900000|2021-01-28 21:55:00|1075.4|1070.4|1080.5|1068.2|1081.1|1073|1075.3|1068|37
1611874800000|2021-01-28 23:00:00|1082.7|1064.7|1075.9|1070.9|1083.7|1070.9|1075.9|1064.2|13
1611875100000|2021-01-28 23:05:00|1075.8|1070.8|1075.8|1070.8|1076.3|1071.3|1075.7|1070.7|7
1611875400000|2021-01-28 23:10:00|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|6
1611875700000|2021-01-28 23:15:00|1075.8|1070.8|1075.9|1070.9|1076.6|1071.6|1075.8|1070.8|31
1611876000000|2021-01-28 23:20:00|1076|1071|1076.7|1071.7|1076.7|1071.7|1075.5|1070.5|19
1611876300000|2021-01-28 23:25:00|1076.1|1071.1|1077.9|1072.9|1078.1|1073.1|1076.1|1071.1|47
1611876600000|2021-01-28 23:30:00|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.4|1072.4|30
1611876900000|2021-01-28 23:35:00|1077.7|1072.7|1078.7|1073.7|1078.7|1073.7|1077.7|1072.7|10
1611877200000|2021-01-28 23:40:00|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1077.1|1072.1|56
1611877500000|2021-01-28 23:45:00|1079.6|1074.6|1081.2|1076.2|1081.5|1076.5|1078.1|1073.1|68
1611877800000|2021-01-28 23:50:00|1081.3|1076.3|1080.4|1075.4|1081.3|1076.3|1079.7|1074.7|64
1611878100000|2021-01-28 23:55:00|1080.3|1075.3|1081.1|1076.1|1081.1|1076.1|1079.3|1074.3|44
1611878400000|2021-01-29 00:00:00|1081.2|1076.2|1082.3|1077.3|1084|1079|1080.8|1075.8|138
1611878700000|2021-01-29 00:05:00|1082.2|1077.2|1080.9|1075.9|1082.6|1077.6|1080.3|1075.3|68
1611879000000|2021-01-29 00:10:00|1080.8|1075.8|1080.6|1075.6|1081.2|1076.2|1080.2|1075.2|52
1611879300000|2021-01-29 00:15:00|1080.5|1075.5|1080.1|1075.1|1080.5|1075.5|1079.5|1074.5|50
1611879600000|2021-01-29 00:20:00|1080|1075|1079.4|1074.4|1080|1075|1079.3|1074.3|39
1611879900000|2021-01-29 00:25:00|1079.3|1074.3|1080.1|1075.1|1080.4|1075.4|1078.9|1073.9|46
1611880200000|2021-01-29 00:30:00|1080|1075|1080.3|1075.3|1081|1076|1079.9|1074.9|41
1611880500000|2021-01-29 00:35:00|1080.2|1075.2|1080.1|1075.1|1080.4|1075.4|1079.7|1074.7|25
1611880800000|2021-01-29 00:40:00|1080|1075|1079.8|1074.8|1080.1|1075.1|1079.8|1074.8|17
1611881100000|2021-01-29 00:45:00|1078.9|1073.9|1078.5|1073.5|1078.9|1073.9|1077.9|1072.9|38
1611881400000|2021-01-29 00:50:00|1078.6|1073.6|1078.1|1073.1|1078.6|1073.6|1078.1|1073.1|23
1611881700000|2021-01-29 00:55:00|1078.2|1073.2|1078.5|1073.5|1078.6|1073.6|1078.2|1073.2|34
1611882000000|2021-01-29 01:00:00|1078.4|1073.4|1079.2|1074.2|1079.4|1074.4|1078.4|1073.4|89
1611882300000|2021-01-29 01:05:00|1079.3|1074.3|1078.6|1073.6|1079.3|1074.3|1078.1|1073.1|79
1611882600000|2021-01-29 01:10:00|1078.7|1073.7|1079.6|1074.6|1079.7|1074.7|1078.4|1073.4|34
1611882900000|2021-01-29 01:15:00|1079.7|1074.7|1079.6|1074.6|1081.1|1076.1|1079.5|1074.5|66
1611883200000|2021-01-29 01:20:00|1080.2|1075.2|1080.4|1075.4|1081.6|1076.6|1080|1075|64
1611883500000|2021-01-29 01:25:00|1080.5|1075.5|1080.4|1075.4|1081.1|1076.1|1079.7|1074.7|36
1611883800000|2021-01-29 01:30:00|1080.5|1075.5|1081.7|1076.7|1083.7|1078.7|1080.5|1075.5|72
1611884100000|2021-01-29 01:35:00|1081.8|1076.8|1080.8|1075.8|1081.8|1076.8|1080.8|1075.8|39
1611884400000|2021-01-29 01:40:00|1080.7|1075.7|1080.2|1075.2|1081|1076|1079.9|1074.9|42
1611884700000|2021-01-29 01:45:00|1080.3|1075.3|1078.9|1073.9|1081.4|1076.4|1078.8|1073.8|51
1611885000000|2021-01-29 01:50:00|1078.5|1073.5|1077.5|1072.5|1078.8|1073.8|1077.5|1072.5|53
1611885300000|2021-01-29 01:55:00|1077.6|1072.6|1077.2|1072.2|1079|1074|1077.2|1072.2|94
1611885600000|2021-01-29 02:00:00|1077.3|1072.3|1077.3|1072.3|1078.8|1073.8|1077|1072|94
1611885900000|2021-01-29 02:05:00|1077.2|1072.2|1076.8|1071.8|1077.7|1072.7|1076.7|1071.7|79
1611886200000|2021-01-29 02:10:00|1076.7|1071.7|1078.5|1073.5|1078.5|1073.5|1076.1|1071.1|36
1611886500000|2021-01-29 02:15:00|1078.4|1073.4|1078.5|1073.5|1079.2|1074.2|1078.4|1073.4|25
1611886800000|2021-01-29 02:20:00|1078.4|1073.4|1078.2|1073.2|1079.1|1074.1|1078.2|1073.2|55
1611887100000|2021-01-29 02:25:00|1078|1073|1078.8|1073.8|1078.8|1073.8|1077.9|1072.9|65
1611887400000|2021-01-29 02:30:00|1078.7|1073.7|1079.3|1074.3|1079.7|1074.7|1078.5|1073.5|104
1611887700000|2021-01-29 02:35:00|1079.4|1074.4|1077.3|1072.3|1079.7|1074.7|1077.3|1072.3|40
1611888000000|2021-01-29 02:40:00|1077.2|1072.2|1078.2|1073.2|1078.4|1073.4|1077.1|1072.1|64
1611888300000|2021-01-29 02:45:00|1078.3|1073.3|1078.9|1073.9|1078.9|1073.9|1077.5|1072.5|56
1611888600000|2021-01-29 02:50:00|1078.8|1073.8|1078.6|1073.6|1079|1074|1078.5|1073.5|60
1611888900000|2021-01-29 02:55:00|1078.7|1073.7|1078|1073|1078.7|1073.7|1077.8|1072.8|37
1611889200000|2021-01-29 03:00:00|1078.1|1073.1|1076.8|1071.8|1078.4|1073.4|1076.7|1071.7|75
1611889500000|2021-01-29 03:05:00|1076.7|1071.7|1077.6|1072.6|1078.2|1073.2|1076.6|1071.6|66
1611889800000|2021-01-29 03:10:00|1077.7|1072.7|1077.1|1072.1|1077.7|1072.7|1076.8|1071.8|47
1611890100000|2021-01-29 03:15:00|1077|1072|1077.5|1072.5|1078|1073|1076.8|1071.8|22
1611890400000|2021-01-29 03:20:00|1077.4|1072.4|1075.8|1070.8|1077.6|1072.6|1075.7|1070.7|27
1611890700000|2021-01-29 03:25:00|1075.9|1070.9|1075.5|1070.5|1076.1|1071.1|1075.2|1070.2|45
1611891000000|2021-01-29 03:30:00|1075.6|1070.6|1074.6|1069.6|1075.6|1070.6|1074.6|1069.6|20
1611891300000|2021-01-29 03:35:00|1074.7|1069.7|1073.1|1068.1|1074.8|1069.8|1072.8|1067.8|35
1611891600000|2021-01-29 03:40:00|1073.2|1068.2|1074.3|1069.3|1074.4|1069.4|1072.5|1067.5|78
1611891900000|2021-01-29 03:45:00|1074.4|1069.4|1074.2|1069.2|1074.5|1069.5|1073.2|1068.2|67
1611892200000|2021-01-29 03:50:00|1074.3|1069.3|1074|1069|1074.4|1069.4|1074|1069|10
1611892500000|2021-01-29 03:55:00|1073.9|1068.9|1073.5|1068.5|1074|1069|1073.5|1068.5|15
1611892800000|2021-01-29 04:00:00|1073.4|1068.4|1071.8|1066.8|1073.4|1068.4|1071.5|1066.5|61
1611893100000|2021-01-29 04:05:00|1071.7|1066.7|1070.9|1065.9|1072.3|1067.3|1070.8|1065.8|75
1611893400000|2021-01-29 04:10:00|1071|1066|1069.9|1064.9|1071.3|1066.3|1069.9|1064.9|52
1611893700000|2021-01-29 04:15:00|1069.8|1064.8|1069.3|1064.3|1071.4|1066.4|1068.6|1063.6|48
1611894000000|2021-01-29 04:20:00|1069.4|1064.4|1069.7|1064.7|1071.1|1066.1|1068.9|1063.9|52
1611894300000|2021-01-29 04:25:00|1069.6|1064.6|1069.1|1064.1|1069.7|1064.7|1069|1064|33
1611894600000|2021-01-29 04:30:00|1069|1064|1070.8|1065.8|1071|1066|1069|1064|30
1611894900000|2021-01-29 04:35:00|1070.9|1065.9|1071|1066|1071.6|1066.6|1070.8|1065.8|54
1611895200000|2021-01-29 04:40:00|1071.1|1066.1|1070.6|1065.6|1071.3|1066.3|1070.6|1065.6|41
1611895500000|2021-01-29 04:45:00|1070.5|1065.5|1070.6|1065.6|1071.2|1066.2|1070.5|1065.5|32
1611895800000|2021-01-29 04:50:00|1070.7|1065.7|1073|1068|1073|1068|1070.7|1065.7|36
1611896100000|2021-01-29 04:55:00|1072.9|1067.9|1072.7|1067.7|1073.3|1068.3|1072.5|1067.5|38
1611896400000|2021-01-29 05:00:00|1072.8|1067.8|1071.2|1066.2|1072.8|1067.8|1070.8|1065.8|71
1611896700000|2021-01-29 05:05:00|1071.1|1066.1|1071.2|1066.2|1071.5|1066.5|1071.1|1066.1|14
1611897000000|2021-01-29 05:10:00|1071.3|1066.3|1072.8|1067.8|1072.8|1067.8|1071|1066|21
1611897300000|2021-01-29 05:15:00|1072.7|1067.7|1074|1069|1074.1|1069.1|1072.6|1067.6|54
1611897600000|2021-01-29 05:20:00|1074.1|1069.1|1074.1|1069.1|1075.2|1070.2|1074|1069|36
1611897900000|2021-01-29 05:25:00|1074.2|1069.2|1075.3|1070.3|1076.9|1071.9|1074.2|1069.2|49
1611898200000|2021-01-29 05:30:00|1074.4|1069.4|1074.1|1069.1|1075|1070|1074.1|1069.1|60
1611898500000|2021-01-29 05:35:00|1074.2|1069.2|1075.2|1070.2|1075.7|1070.7|1074.1|1069.1|52
1611898800000|2021-01-29 05:40:00|1074.5|1069.5|1075.5|1070.5|1075.5|1070.5|1074.1|1069.1|58
1611899100000|2021-01-29 05:45:00|1075.4|1070.4|1077.9|1072.9|1077.9|1072.9|1075.4|1070.4|47
1611899400000|2021-01-29 05:50:00|1077.8|1072.8|1077.5|1072.5|1078.2|1073.2|1077.3|1072.3|50
1611899700000|2021-01-29 05:55:00|1077.4|1072.4|1076.7|1071.7|1077.5|1072.5|1076.6|1071.6|20
1611900000000|2021-01-29 06:00:00|1076.6|1071.6|1076.6|1071.6|1077.9|1072.9|1076.4|1071.4|57
1611900300000|2021-01-29 06:05:00|1076.4|1071.4|1076.4|1071.4|1076.9|1071.9|1075.7|1070.7|54
1611900600000|2021-01-29 06:10:00|1076.3|1071.3|1074.7|1069.7|1076.7|1071.7|1074.6|1069.6|81
1611900900000|2021-01-29 06:15:00|1074.6|1069.6|1075.5|1070.5|1076.2|1071.2|1074.3|1069.3|60
1611901200000|2021-01-29 06:20:00|1075.4|1070.4|1076.4|1071.4|1076.4|1071.4|1075.3|1070.3|36
1611901500000|2021-01-29 06:25:00|1076.7|1071.7|1077.8|1072.8|1078.2|1073.2|1076.7|1071.7|37
1611901800000|2021-01-29 06:30:00|1077.9|1072.9|1078|1073|1078.3|1073.3|1077.4|1072.4|31
1611902100000|2021-01-29 06:35:00|1078.1|1073.1|1078.9|1073.9|1078.9|1073.9|1077.2|1072.2|42
1611902400000|2021-01-29 06:40:00|1078.8|1073.8|1078.9|1073.9|1079.1|1074.1|1078.5|1073.5|48
1611902700000|2021-01-29 06:45:00|1079|1074|1079.6|1074.6|1079.6|1074.6|1079|1074|19
1611903000000|2021-01-29 06:50:00|1079.5|1074.5|1083.4|1078.4|1084|1079|1079.3|1074.3|53
1611903300000|2021-01-29 06:55:00|1083.2|1078.2|1084.4|1079.4|1085.5|1080.5|1081|1076|86
1611903600000|2021-01-29 07:00:00|1084.3|1079.3|1084|1079|1085.9|1080.9|1083.2|1078.2|77
1611903900000|2021-01-29 07:05:00|1084.2|1079.2|1084.3|1079.3|1085.7|1080.7|1084.2|1079.2|76
1611904200000|2021-01-29 07:10:00|1084.2|1079.2|1083.8|1078.8|1086.1|1081.1|1083|1078|84
1611904500000|2021-01-29 07:15:00|1083.9|1078.9|1083.9|1078.9|1085.2|1080.2|1083.7|1078.7|51
1611904800000|2021-01-29 07:20:00|1083.8|1078.8|1084.2|1079.2|1084.5|1079.5|1083.4|1078.4|57
1611905100000|2021-01-29 07:25:00|1084.7|1079.7|1084.1|1079.1|1085.2|1080.2|1083.9|1078.9|60
1611905400000|2021-01-29 07:30:00|1084|1079|1081.5|1076.5|1084.1|1079.1|1081.4|1076.4|105
1611905700000|2021-01-29 07:35:00|1081.6|1076.6|1083|1078|1083.8|1078.8|1081|1076|142
1611906000000|2021-01-29 07:40:00|1082.9|1077.9|1083.5|1078.5|1085.5|1080.5|1082.7|1077.7|134
1611906300000|2021-01-29 07:45:00|1083.6|1078.6|1081.9|1076.9|1083.6|1078.6|1081.9|1076.9|94
1611906600000|2021-01-29 07:50:00|1082|1077|1083.5|1078.5|1083.8|1078.8|1081.9|1076.9|81
1611906900000|2021-01-29 07:55:00|1083.4|1078.4|1084.7|1079.7|1085.2|1080.2|1083.3|1078.3|39
1611907200000|2021-01-29 08:00:00|1084.6|1079.6|1080|1075|1084.6|1079.6|1078.2|1073.2|105
1611907500000|2021-01-29 08:05:00|1080.1|1075.1|1076|1071|1080.1|1075.1|1076|1071|112
1611907800000|2021-01-29 08:10:00|1075.4|1070.4|1077.2|1072.2|1078.4|1073.4|1074|1069|122
1611908100000|2021-01-29 08:15:00|1077.1|1072.1|1078|1073|1078.3|1073.3|1075.7|1070.7|121
1611908400000|2021-01-29 08:20:00|1078.1|1073.1|1083.2|1078.2|1084.3|1079.3|1077.5|1072.5|123
1611908700000|2021-01-29 08:25:00|1083.1|1078.1|1083|1078|1083.8|1078.8|1082.1|1077.1|69
1611909000000|2021-01-29 08:30:00|1083.5|1078.5|1081.9|1076.9|1083.6|1078.6|1081.8|1076.8|15
1611909300000|2021-01-29 08:35:00|1081.8|1076.8|1082.1|1077.1|1082.1|1077.1|1079.8|1074.8|39
1611909600000|2021-01-29 08:40:00|1082|1077|1083.8|1078.8|1083.8|1078.8|1081.9|1076.9|46
1611909900000|2021-01-29 08:45:00|1083.9|1078.9|1084.6|1079.6|1085.4|1080.4|1083.8|1078.8|54
1611910200000|2021-01-29 08:50:00|1084.7|1079.7|1082.2|1077.2|1085.2|1080.2|1082.1|1077.1|77
1611910500000|2021-01-29 08:55:00|1082.1|1077.1|1086.3|1081.3|1086.6|1081.6|1082.1|1077.1|87
1611910800000|2021-01-29 09:00:00|1085.8|1080.8|1090.1|1085.1|1090.7|1085.7|1085.8|1080.8|98
1611911100000|2021-01-29 09:05:00|1089.9|1084.9|1090.7|1085.7|1093.2|1088.2|1088.7|1083.7|190
1611911400000|2021-01-29 09:10:00|1090.8|1085.8|1089.9|1084.9|1092.8|1087.8|1089.9|1084.9|177
1611911700000|2021-01-29 09:15:00|1090|1085|1089.6|1084.6|1092.3|1087.3|1089|1084|171
1611912000000|2021-01-29 09:20:00|1089.5|1084.5|1090.9|1085.9|1091|1086|1088.6|1083.6|113
1611912300000|2021-01-29 09:25:00|1091.1|1086.1|1091.6|1086.6|1092|1087|1090|1085|130
1611912600000|2021-01-29 09:30:00|1091.3|1086.3|1093.7|1088.7|1093.7|1088.7|1090.6|1085.6|100
1611912900000|2021-01-29 09:35:00|1094|1089|1091.9|1086.9|1094.2|1089.2|1091.6|1086.6|109
1611913200000|2021-01-29 09:40:00|1092.1|1087.1|1091.3|1086.3|1092.1|1087.1|1089.3|1084.3|77
1611913500000|2021-01-29 09:45:00|1091.2|1086.2|1090.9|1085.9|1091.9|1086.9|1088.7|1083.7|108
1611913800000|2021-01-29 09:50:00|1091.1|1086.1|1089.9|1084.9|1093.1|1088.1|1089.8|1084.8|113
1611914100000|2021-01-29 09:55:00|1090.2|1085.2|1091.2|1086.2|1091.9|1086.9|1090.2|1085.2|118
1611914400000|2021-01-29 10:00:00|1091.3|1086.3|1089.7|1084.7|1091.5|1086.5|1089.2|1084.2|146
1611914700000|2021-01-29 10:05:00|1089.8|1084.8|1090.7|1085.7|1091.1|1086.1|1088.7|1083.7|56
1611915000000|2021-01-29 10:10:00|1090.8|1085.8|1092.5|1087.5|1093.2|1088.2|1090.8|1085.8|102
1611915300000|2021-01-29 10:15:00|1092.4|1087.4|1091.8|1086.8|1093.8|1088.8|1091.4|1086.4|123
1611915600000|2021-01-29 10:20:00|1091.9|1086.9|1092.4|1087.4|1092.6|1087.6|1090.5|1085.5|101
1611915900000|2021-01-29 10:25:00|1092.2|1087.2|1092.7|1087.7|1093.3|1088.3|1091.5|1086.5|84
1611916200000|2021-01-29 10:30:00|1092.8|1087.8|1092.3|1087.3|1093.2|1088.2|1091.7|1086.7|94
1611916500000|2021-01-29 10:35:00|1092.4|1087.4|1092.8|1087.8|1093.5|1088.5|1092.4|1087.4|77
1611916800000|2021-01-29 10:40:00|1092.9|1087.9|1093.9|1088.9|1093.9|1088.9|1092.8|1087.8|29
1611917100000|2021-01-29 10:45:00|1094.1|1089.1|1096.5|1091.5|1096.5|1091.5|1093.9|1088.9|141
1611917400000|2021-01-29 10:50:00|1096.3|1091.3|1095.8|1090.8|1096.6|1091.6|1095.6|1090.6|77
1611917700000|2021-01-29 10:55:00|1095.9|1090.9|1094.9|1089.9|1096.3|1091.3|1094.7|1089.7|93
1611918000000|2021-01-29 11:00:00|1095.1|1090.1|1095.4|1090.4|1096.4|1091.4|1095.1|1090.1|139
1611918300000|2021-01-29 11:05:00|1095.5|1090.5|1094.1|1089.1|1096.4|1091.4|1094|1089|108
1611918600000|2021-01-29 11:10:00|1094.2|1089.2|1095.2|1090.2|1095.8|1090.8|1092.7|1087.7|157
1611918900000|2021-01-29 11:15:00|1095.1|1090.1|1095.3|1090.3|1096.3|1091.3|1094.7|1089.7|86
1611919200000|2021-01-29 11:20:00|1095.2|1090.2|1094.4|1089.4|1095.3|1090.3|1093.9|1088.9|68
1611919500000|2021-01-29 11:25:00|1094.3|1089.3|1096|1091|1096.3|1091.3|1093.8|1088.8|75
1611919800000|2021-01-29 11:30:00|1096.1|1091.1|1100|1095|1100.4|1095.4|1095.5|1090.5|77
1611920100000|2021-01-29 11:35:00|1100.1|1095.1|1100.1|1095.1|1100.4|1095.4|1099.4|1094.4|103
1611920400000|2021-01-29 11:40:00|1100.2|1095.2|1101.1|1096.1|1101.1|1096.1|1099.4|1094.4|148
1611920700000|2021-01-29 11:45:00|1101.2|1096.2|1100.6|1095.6|1101.2|1096.2|1099.7|1094.7|160
1611921000000|2021-01-29 11:50:00|1100.5|1095.5|1098.9|1093.9|1100.5|1095.5|1098.7|1093.7|114
1611921300000|2021-01-29 11:55:00|1099|1094|1099.6|1094.6|1099.6|1094.6|1096.3|1091.3|105
1611921600000|2021-01-29 12:00:00|1099.4|1094.4|1099.1|1094.1|1100.9|1095.9|1098.3|1093.3|227
1611921900000|2021-01-29 12:05:00|1099.2|1094.2|1104.7|1099.7|1105.2|1100.2|1099.1|1094.1|213
1611922200000|2021-01-29 12:10:00|1104.9|1099.9|1102.1|1097.1|1104.9|1099.9|1101.2|1096.2|107
1611922500000|2021-01-29 12:15:00|1102.2|1097.2|1101.7|1096.7|1103|1098|1099.2|1094.2|104
1611922800000|2021-01-29 12:20:00|1101.6|1096.6|1101.5|1096.5|1103.6|1098.6|1100.4|1095.4|153
1611923100000|2021-01-29 12:25:00|1101.6|1096.6|1102|1097|1102|1097|1100.6|1095.6|105
1611923400000|2021-01-29 12:30:00|1102.1|1097.1|1103.1|1098.1|1103.3|1098.3|1101.9|1096.9|100
1611923700000|2021-01-29 12:35:00|1103.2|1098.2|1104.6|1099.6|1104.6|1099.6|1103|1098|119
1611924000000|2021-01-29 12:40:00|1104.2|1099.2|1105.9|1100.9|1106.9|1101.9|1104.2|1099.2|98
1611924300000|2021-01-29 12:45:00|1106.2|1101.2|1105.8|1100.8|1106.5|1101.5|1105.8|1100.8|59
1611924600000|2021-01-29 12:50:00|1105.9|1100.9|1106.9|1101.9|1107.1|1102.1|1105.9|1100.9|115
1611924900000|2021-01-29 12:55:00|1106.8|1101.8|1107.4|1102.4|1108.1|1103.1|1106.5|1101.5|81
1611925200000|2021-01-29 13:00:00|1107.5|1102.5|1104|1099|1109.1|1104.1|1104|1099|384
1611925500000|2021-01-29 13:05:00|1103.7|1098.7|1101.6|1096.6|1103.9|1098.9|1099.4|1094.4|157
1611925800000|2021-01-29 13:10:00|1102.4|1097.4|1108.9|1103.9|1108.9|1103.9|1101.2|1096.2|240
1611926100000|2021-01-29 13:15:00|1109|1104|1105.6|1100.6|1109.1|1104.1|1104.6|1099.6|190
1611926400000|2021-01-29 13:20:00|1106.5|1101.5|1104.8|1099.8|1107.2|1102.2|1102.6|1097.6|197
1611926700000|2021-01-29 13:25:00|1104.6|1099.6|1102.8|1097.8|1104.7|1099.7|1102.1|1097.1|115
1611927000000|2021-01-29 13:30:00|1103.2|1098.2|1106.9|1101.9|1107.3|1102.3|1103.2|1098.2|134
1611927300000|2021-01-29 13:35:00|1106.7|1101.7|1111.8|1106.8|1111.9|1106.9|1106.7|1101.7|272
1611927600000|2021-01-29 13:40:00|1111.6|1106.6|1112.6|1107.6|1113.5|1108.5|1111.2|1106.2|133
1611927900000|2021-01-29 13:45:00|1113|1108|1115.4|1110.4|1115.4|1110.4|1112.9|1107.9|125
1611928200000|2021-01-29 13:50:00|1115.7|1110.7|1113.5|1108.5|1116|1111|1111|1106|126
1611928500000|2021-01-29 13:55:00|1113.9|1108.9|1114.4|1109.4|1115.8|1110.8|1113|1108|121
1611928800000|2021-01-29 14:00:00|1114.3|1109.3|1115.8|1110.8|1116.5|1111.5|1114|1109|158
1611929100000|2021-01-29 14:05:00|1116.1|1111.1|1115.6|1110.6|1116.4|1111.4|1113.9|1108.9|133
1611929400000|2021-01-29 14:10:00|1115.8|1110.8|1116.5|1111.5|1117.7|1112.7|1115.5|1110.5|138
1611929700000|2021-01-29 14:15:00|1116.6|1111.6|1115.3|1110.3|1117.4|1112.4|1114.3|1109.3|144
1611930000000|2021-01-29 14:20:00|1115.2|1110.2|1115.1|1110.1|1117.6|1112.6|1114.7|1109.7|134
1611930300000|2021-01-29 14:25:00|1115.2|1110.2|1105.3|1100.3|1115.3|1110.3|1101.4|1096.4|181
1611930600000|2021-01-29 14:30:00|1105.4|1100.4|1106.4|1101.4|1109.5|1104.5|1101.3|1096.3|204
1611930900000|2021-01-29 14:35:00|1105.8|1100.8|1096|1091|1105.8|1100.8|1094.3|1089.3|175
1611931200000|2021-01-29 14:40:00|1095.9|1090.9|1087.5|1082.5|1095.9|1090.9|1086.5|1081.5|206
1611931500000|2021-01-29 14:45:00|1087.3|1082.3|1091.2|1086.2|1092.9|1087.9|1086.3|1081.3|241
1611931800000|2021-01-29 14:50:00|1090.8|1085.8|1100.4|1095.4|1101|1096|1090.2|1085.2|147
1611932100000|2021-01-29 14:55:00|1100.5|1095.5|1101.6|1096.6|1105.3|1100.3|1100.5|1095.5|198
1611932400000|2021-01-29 15:00:00|1101.7|1096.7|1103.3|1098.3|1104.7|1099.7|1100.8|1095.8|165
1611932700000|2021-01-29 15:05:00|1103.1|1098.1|1102.2|1097.2|1103.1|1098.1|1095.6|1090.6|153
1611933000000|2021-01-29 15:10:00|1102.6|1097.6|1096.6|1091.6|1102.7|1097.7|1095|1090|100
1611933300000|2021-01-29 15:15:00|1096.7|1091.7|1096|1091|1096.7|1091.7|1094.3|1089.3|129
1611933600000|2021-01-29 15:20:00|1095.8|1090.8|1096.1|1091.1|1096.5|1091.5|1094.8|1089.8|62
1611933900000|2021-01-29 15:25:00|1096.4|1091.4|1098.1|1093.1|1098.2|1093.2|1095.1|1090.1|75
1611934200000|2021-01-29 15:30:00|1098.2|1093.2|1098.7|1093.7|1098.7|1093.7|1096.3|1091.3|129
1611934500000|2021-01-29 15:35:00|1099|1094|1093.4|1088.4|1099|1094|1093.4|1088.4|65
1611934800000|2021-01-29 15:40:00|1093.3|1088.3|1087.9|1082.9|1093.3|1088.3|1087.2|1082.2|116
1611935100000|2021-01-29 15:45:00|1088|1083|1087.6|1082.6|1088.4|1083.4|1081|1076|263
1611935400000|2021-01-29 15:50:00|1087.3|1082.3|1087.6|1082.6|1087.7|1082.7|1083.2|1078.2|167
1611935700000|2021-01-29 15:55:00|1087.8|1082.8|1088.9|1083.9|1089|1084|1086.3|1081.3|119
1611936000000|2021-01-29 16:00:00|1088.8|1083.8|1086|1081|1091.9|1086.9|1085.9|1080.9|120
1611936300000|2021-01-29 16:05:00|1085.7|1080.7|1084.7|1079.7|1085.9|1080.9|1082|1077|190
1611936600000|2021-01-29 16:10:00|1084.4|1079.4|1082.6|1077.6|1084.4|1079.4|1081|1076|85
1611936900000|2021-01-29 16:15:00|1082.5|1077.5|1081.9|1076.9|1083|1078|1079.3|1074.3|207
1611937200000|2021-01-29 16:20:00|1081.8|1076.8|1080.6|1075.6|1081.8|1076.8|1078.9|1073.9|162
1611937500000|2021-01-29 16:25:00|1080.5|1075.5|1083.3|1078.3|1083.3|1078.3|1080.5|1075.5|74
1611937800000|2021-01-29 16:30:00|1083.4|1078.4|1084|1079|1087.7|1082.7|1083.2|1078.2|104
1611938100000|2021-01-29 16:35:00|1084.3|1079.3|1081.3|1076.3|1084.3|1079.3|1078.2|1073.2|91
1611938400000|2021-01-29 16:40:00|1081.1|1076.1|1082.7|1077.7|1083.1|1078.1|1080.8|1075.8|75
1611938700000|2021-01-29 16:45:00|1082.4|1077.4|1083.9|1078.9|1085.2|1080.2|1082.2|1077.2|122
1611939000000|2021-01-29 16:50:00|1084.1|1079.1|1085.1|1080.1|1086.5|1081.5|1084.1|1079.1|106
1611939300000|2021-01-29 16:55:00|1085|1080|1082.2|1077.2|1085.2|1080.2|1082|1077|117
1611939600000|2021-01-29 17:00:00|1082.1|1077.1|1083.7|1078.7|1083.7|1078.7|1080.7|1075.7|76
1611939900000|2021-01-29 17:05:00|1083.8|1078.8|1086.9|1081.9|1087.7|1082.7|1083.5|1078.5|103
1611940200000|2021-01-29 17:10:00|1086.8|1081.8|1083.7|1078.7|1086.8|1081.8|1083.7|1078.7|75
1611940500000|2021-01-29 17:15:00|1083.8|1078.8|1080.8|1075.8|1084.2|1079.2|1080.2|1075.2|131
1611940800000|2021-01-29 17:20:00|1080.6|1075.6|1077.1|1072.1|1081.4|1076.4|1076.1|1071.1|131
1611941100000|2021-01-29 17:25:00|1076.8|1071.8|1077.8|1072.8|1078.7|1073.7|1076|1071|176
1611941400000|2021-01-29 17:30:00|1077.7|1072.7|1075.7|1070.7|1079.7|1074.7|1075.7|1070.7|142
1611941700000|2021-01-29 17:35:00|1075.6|1070.6|1071.2|1066.2|1076.2|1071.2|1070.8|1065.8|285
1611942000000|2021-01-29 17:40:00|1071.1|1066.1|1075.2|1070.2|1076.1|1071.1|1070.9|1065.9|224
1611942300000|2021-01-29 17:45:00|1074.9|1069.9|1074.2|1069.2|1075.5|1070.5|1073.5|1068.5|167
1611942600000|2021-01-29 17:50:00|1074.3|1069.3|1080.4|1075.4|1081.6|1076.6|1074.3|1069.3|206
1611942900000|2021-01-29 17:55:00|1080.3|1075.3|1078.6|1073.6|1080.5|1075.5|1077.3|1072.3|142
1611943200000|2021-01-29 18:00:00|1078.5|1073.5|1076.5|1071.5|1079.4|1074.4|1075.2|1070.2|280
1611943500000|2021-01-29 18:05:00|1076.6|1071.6|1075|1070|1076.6|1071.6|1073.7|1068.7|152
1611943800000|2021-01-29 18:10:00|1074.9|1069.9|1074.5|1069.5|1075.9|1070.9|1072.8|1067.8|127
1611944100000|2021-01-29 18:15:00|1074.4|1069.4|1072|1067|1074.7|1069.7|1071|1066|170
1611944400000|2021-01-29 18:20:00|1072.1|1067.1|1076.5|1071.5|1078.7|1073.7|1071.9|1066.9|140
1611944700000|2021-01-29 18:25:00|1076.4|1071.4|1076.9|1071.9|1077.5|1072.5|1076.1|1071.1|80
1611945000000|2021-01-29 18:30:00|1077|1072|1078.5|1073.5|1079.5|1074.5|1076.8|1071.8|140
1611945300000|2021-01-29 18:35:00|1078.6|1073.6|1081.3|1076.3|1081.5|1076.5|1078.3|1073.3|96
1611945600000|2021-01-29 18:40:00|1081.2|1076.2|1082.5|1077.5|1082.8|1077.8|1080.7|1075.7|100
1611945900000|2021-01-29 18:45:00|1082.4|1077.4|1079.5|1074.5|1082.7|1077.7|1079.1|1074.1|117
1611946200000|2021-01-29 18:50:00|1079.7|1074.7|1080.6|1075.6|1080.6|1075.6|1078.9|1073.9|61
1611946500000|2021-01-29 18:55:00|1080.7|1075.7|1080.4|1075.4|1081.5|1076.5|1080|1075|107
1611946800000|2021-01-29 19:00:00|1080.5|1075.5|1084.3|1079.3|1085.4|1080.4|1080.5|1075.5|201
1611947100000|2021-01-29 19:05:00|1084.2|1079.2|1084.6|1079.6|1085.1|1080.1|1083.6|1078.6|142
1611947400000|2021-01-29 19:10:00|1084.5|1079.5|1082.7|1077.7|1084.6|1079.6|1081.8|1076.8|93
1611947700000|2021-01-29 19:15:00|1082.6|1077.6|1083.7|1078.7|1084|1079|1082|1077|92
1611948000000|2021-01-29 19:20:00|1083.8|1078.8|1082.8|1077.8|1083.8|1078.8|1081.6|1076.6|35
1611948300000|2021-01-29 19:25:00|1082.5|1077.5|1080.7|1075.7|1082.8|1077.8|1080.5|1075.5|36
1611948600000|2021-01-29 19:30:00|1081|1076|1079.6|1074.6|1081|1076|1078.8|1073.8|80
1611948900000|2021-01-29 19:35:00|1079.7|1074.7|1079.9|1074.9|1080.4|1075.4|1078.4|1073.4|61
1611949200000|2021-01-29 19:40:00|1080|1075|1081.5|1076.5|1081.8|1076.8|1078.6|1073.6|95
1611949500000|2021-01-29 19:45:00|1081.6|1076.6|1080.9|1075.9|1081.7|1076.7|1080.5|1075.5|86
1611949800000|2021-01-29 19:50:00|1080.8|1075.8|1079.9|1074.9|1081.6|1076.6|1079.6|1074.6|56
1611950100000|2021-01-29 19:55:00|1080|1075|1078.5|1073.5|1080.3|1075.3|1078.3|1073.3|77
1611950400000|2021-01-29 20:00:00|1079|1074|1080.7|1075.7|1081.3|1076.3|1079|1074|38
1611950700000|2021-01-29 20:05:00|1080.6|1075.6|1079.4|1074.4|1080.7|1075.7|1079.4|1074.4|33
1611951000000|2021-01-29 20:10:00|1079.5|1074.5|1080.2|1075.2|1080.5|1075.5|1079.4|1074.4|33
1611951300000|2021-01-29 20:15:00|1080.1|1075.1|1079.3|1074.3|1080.1|1075.1|1079.3|1074.3|69
1611951600000|2021-01-29 20:20:00|1079.4|1074.4|1079.4|1074.4|1079.7|1074.7|1078.8|1073.8|45
1611951900000|2021-01-29 20:25:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1078.8|1073.8|25
1611952200000|2021-01-29 20:30:00|1079.2|1074.2|1079.4|1074.4|1080.2|1075.2|1079.1|1074.1|57
1611952500000|2021-01-29 20:35:00|1079.7|1074.7|1079.9|1074.9|1080.2|1075.2|1079.6|1074.6|33
1611952800000|2021-01-29 20:40:00|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.4|1074.4|35
1611953100000|2021-01-29 20:45:00|1079.7|1074.7|1077.6|1072.6|1079.7|1074.7|1076.2|1071.2|56
1611953400000|2021-01-29 20:50:00|1077.7|1072.7|1076|1071|1078.5|1073.5|1076|1071|190
1611953700000|2021-01-29 20:55:00|1075.9|1070.9|1075|1070|1077|1072|1074.1|1069.1|193
1611954000000|2021-01-29 21:00:00|1074.9|1069.9|1075.3|1070.3|1076.5|1071.5|1074.9|1069.9|22
1611954300000|2021-01-29 21:05:00|1075.4|1070.4|1075.9|1070.9|1076.3|1071.3|1075.3|1070.3|8
1611954600000|2021-01-29 21:10:00|1075.8|1070.8|1076.8|1071.8|1077|1072|1075.6|1070.6|13
1611954900000|2021-01-29 21:15:00|1076.7|1071.7|1077.6|1072.6|1077.6|1072.6|1076.6|1071.6|17
1611955200000|2021-01-29 21:20:00|1077.7|1072.7|1077.4|1072.4|1077.7|1072.7|1077.4|1072.4|13
1611955500000|2021-01-29 21:25:00|1077.3|1072.3|1077.6|1072.6|1077.7|1072.7|1077.3|1072.3|7
1611955800000|2021-01-29 21:30:00|1077.7|1072.7|1077.5|1072.5|1077.8|1072.8|1077.5|1072.5|5
1611956100000|2021-01-29 21:35:00|1077.6|1072.6|1078.4|1073.4|1078.4|1073.4|1077.2|1072.2|20
1611956400000|2021-01-29 21:40:00|1078.3|1073.3|1078.6|1073.6|1079.2|1074.2|1078.3|1073.3|33
1611956700000|2021-01-29 21:45:00|1078.7|1073.7|1077.3|1072.3|1078.8|1073.8|1077.2|1072.2|25
1611957000000|2021-01-29 21:50:00|1078|1073|1078.4|1073.4|1078.4|1073.4|1077.6|1072.6|15
1611957300000|2021-01-29 21:55:00|1078.3|1073.3|1084.1|1068.4|1086.2|1075.3|1078.3|1068.3|69
1612134000000|2021-01-31 23:00:00|1102.2|1084.2|1095.2|1081.9|1102.2|1085.9|1094.4|1080.7|364
1612134300000|2021-01-31 23:05:00|1095.1|1081.8|1097.1|1083.3|1100.8|1087.5|1090.9|1081.7|335
1612134600000|2021-01-31 23:10:00|1097.3|1083.5|1097.7|1082.8|1098.4|1083.7|1097.2|1081.5|231
1612134900000|2021-01-31 23:15:00|1097.6|1082.6|1090.6|1085.6|1097.6|1086|1089.5|1081.4|86
1612135200000|2021-01-31 23:20:00|1090.5|1085.5|1091.6|1086.6|1091.8|1086.8|1089|1082.9|89
1612135500000|2021-01-31 23:25:00|1091.5|1086.5|1096.1|1091.1|1096.1|1091.1|1091.5|1085|159
1612135800000|2021-01-31 23:30:00|1096.2|1091.2|1103.5|1098.5|1105.7|1100.7|1096.2|1091.2|262
1612136100000|2021-01-31 23:35:00|1103.4|1098.4|1100.7|1095.7|1104.6|1099.6|1100.6|1095.6|194
1612136400000|2021-01-31 23:40:00|1100.4|1095.4|1096.5|1091.5|1100.4|1095.4|1096.5|1091.5|173
1612136700000|2021-01-31 23:45:00|1096.6|1091.6|1096.7|1091.7|1098.5|1093.5|1096.4|1091.4|176
1612137000000|2021-01-31 23:50:00|1096.6|1091.6|1094.9|1089.9|1096.6|1091.6|1093.7|1088.7|101
1612137300000|2021-01-31 23:55:00|1095|1090|1094.4|1089.4|1095.4|1090.4|1094.2|1089.2|52
1612137600000|2021-02-01 00:00:00|1094.5|1089.5|1097.4|1092.4|1097.9|1092.9|1094.5|1089.5|143
1612137900000|2021-02-01 00:05:00|1097.3|1092.3|1100.8|1095.8|1101.3|1096.3|1097.3|1092.3|114
1612138200000|2021-02-01 00:10:00|1100.7|1095.7|1095.8|1090.8|1100.9|1095.9|1095.5|1090.5|108
1612138500000|2021-02-01 00:15:00|1096.2|1091.2|1097.5|1092.5|1098.4|1093.4|1096.2|1091.2|139
1612138800000|2021-02-01 00:20:00|1097.4|1092.4|1097|1092|1097.5|1092.5|1094.1|1089.1|97
1612139100000|2021-02-01 00:25:00|1097.1|1092.1|1099.3|1094.3|1099.3|1094.3|1096.7|1091.7|80
1612139400000|2021-02-01 00:30:00|1099.4|1094.4|1098.7|1093.7|1099.7|1094.7|1097.5|1092.5|133
1612139700000|2021-02-01 00:35:00|1098.8|1093.8|1098.8|1093.8|1099.1|1094.1|1098.5|1093.5|92
1612140000000|2021-02-01 00:40:00|1098.9|1093.9|1099.3|1094.3|1099.6|1094.6|1098.2|1093.2|102
1612140300000|2021-02-01 00:45:00|1099.4|1094.4|1098.8|1093.8|1099.7|1094.7|1098.7|1093.7|78
1612140600000|2021-02-01 00:50:00|1098.9|1093.9|1097.2|1092.2|1099|1094|1096|1091|92
1612140900000|2021-02-01 00:55:00|1097.4|1092.4|1097.7|1092.7|1097.9|1092.9|1096.5|1091.5|81
1612141200000|2021-02-01 01:00:00|1097.6|1092.6|1096|1091|1101|1096|1094.7|1089.7|279
1612141500000|2021-02-01 01:05:00|1096.3|1091.3|1094.7|1089.7|1097|1092|1094|1089|207
1612141800000|2021-02-01 01:10:00|1094.6|1089.6|1093.8|1088.8|1094.7|1089.7|1093.7|1088.7|125
1612142100000|2021-02-01 01:15:00|1093.9|1088.9|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|57
1612142400000|2021-02-01 01:20:00|1094.5|1089.5|1095|1090|1095|1090|1093.8|1088.8|56
1612142700000|2021-02-01 01:25:00|1094.9|1089.9|1095.8|1090.8|1095.8|1090.8|1094.9|1089.9|32
1612143000000|2021-02-01 01:30:00|1095.9|1090.9|1095.8|1090.8|1096.1|1091.1|1095.2|1090.2|48
1612143300000|2021-02-01 01:35:00|1095.9|1090.9|1096.4|1091.4|1097.3|1092.3|1095.9|1090.9|144
1612143600000|2021-02-01 01:40:00|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1095.4|1090.4|110
1612143900000|2021-02-01 01:45:00|1096.6|1091.6|1096.3|1091.3|1097.3|1092.3|1095.9|1090.9|100
1612144200000|2021-02-01 01:50:00|1096.2|1091.2|1096.8|1091.8|1096.9|1091.9|1095.8|1090.8|114
1612144500000|2021-02-01 01:55:00|1096.5|1091.5|1095.5|1090.5|1097.3|1092.3|1095.1|1090.1|118
1612144800000|2021-02-01 02:00:00|1095.6|1090.6|1096.6|1091.6|1096.7|1091.7|1095.6|1090.6|34
1612145100000|2021-02-01 02:05:00|1096.5|1091.5|1097.2|1092.2|1097.5|1092.5|1096.4|1091.4|62
1612145400000|2021-02-01 02:10:00|1097.1|1092.1|1099.1|1094.1|1099.1|1094.1|1096.8|1091.8|143
1612145700000|2021-02-01 02:15:00|1099|1094|1098.3|1093.3|1099.3|1094.3|1097|1092|79
1612146000000|2021-02-01 02:20:00|1098.4|1093.4|1097.9|1092.9|1098.7|1093.7|1097.8|1092.8|62
1612146300000|2021-02-01 02:25:00|1098|1093|1098|1093|1098.7|1093.7|1097.8|1092.8|70
1612146600000|2021-02-01 02:30:00|1097.9|1092.9|1100.8|1095.8|1101.1|1096.1|1097.9|1092.9|111
1612146900000|2021-02-01 02:35:00|1100.9|1095.9|1102.9|1097.9|1103.2|1098.2|1100.5|1095.5|145
1612147200000|2021-02-01 02:40:00|1103|1098|1105.3|1100.3|1105.9|1100.9|1102.6|1097.6|115
1612147500000|2021-02-01 02:45:00|1105.4|1100.4|1105.7|1100.7|1106.7|1101.7|1105.2|1100.2|127
1612147800000|2021-02-01 02:50:00|1105.8|1100.8|1105.6|1100.6|1105.9|1100.9|1105.2|1100.2|75
1612148100000|2021-02-01 02:55:00|1105.7|1100.7|1108.2|1103.2|1108.3|1103.3|1105.5|1100.5|95
1612148400000|2021-02-01 03:00:00|1108.1|1103.1|1108.2|1103.2|1108.6|1103.6|1107.7|1102.7|115
1612148700000|2021-02-01 03:05:00|1107.9|1102.9|1108.4|1103.4|1109.2|1104.2|1107.9|1102.9|116
1612149000000|2021-02-01 03:10:00|1108.3|1103.3|1108.2|1103.2|1108.5|1103.5|1106.9|1101.9|77
1612149300000|2021-02-01 03:15:00|1108.3|1103.3|1107.6|1102.6|1108.3|1103.3|1106.3|1101.3|82
1612149600000|2021-02-01 03:20:00|1107.9|1102.9|1107.7|1102.7|1108.5|1103.5|1106.9|1101.9|86
1612149900000|2021-02-01 03:25:00|1107.8|1102.8|1108.7|1103.7|1108.7|1103.7|1107.7|1102.7|74
1612150200000|2021-02-01 03:30:00|1108.8|1103.8|1109.4|1104.4|1109.4|1104.4|1108.2|1103.2|107
1612150500000|2021-02-01 03:35:00|1109.3|1104.3|1108.7|1103.7|1109.3|1104.3|1107.7|1102.7|69
1612150800000|2021-02-01 03:40:00|1108.8|1103.8|1109.2|1104.2|1109.4|1104.4|1108.5|1103.5|76
1612151100000|2021-02-01 03:45:00|1109.1|1104.1|1108.5|1103.5|1109.5|1104.5|1108.5|1103.5|58
1612151400000|2021-02-01 03:50:00|1108.7|1103.7|1108.6|1103.6|1109|1104|1108.4|1103.4|88
1612151700000|2021-02-01 03:55:00|1108.7|1103.7|1108.3|1103.3|1108.7|1103.7|1108.2|1103.2|42
1612152000000|2021-02-01 04:00:00|1108.4|1103.4|1107.8|1102.8|1108.7|1103.7|1107.7|1102.7|44
1612152300000|2021-02-01 04:05:00|1107.9|1102.9|1107.9|1102.9|1108.4|1103.4|1107.4|1102.4|70
1612152600000|2021-02-01 04:10:00|1108|1103|1108|1103|1108.6|1103.6|1107.2|1102.2|83
1612152900000|2021-02-01 04:15:00|1108.1|1103.1|1107.6|1102.6|1108.2|1103.2|1107.5|1102.5|92
1612153200000|2021-02-01 04:20:00|1107.7|1102.7|1107.8|1102.8|1108|1103|1107.2|1102.2|74
1612153500000|2021-02-01 04:25:00|1107.7|1102.7|1106.8|1101.8|1108.3|1103.3|1106.7|1101.7|77
1612153800000|2021-02-01 04:30:00|1106.9|1101.9|1106|1101|1106.9|1101.9|1105.9|1100.9|25
1612154100000|2021-02-01 04:35:00|1105.9|1100.9|1105.8|1100.8|1106.2|1101.2|1105.4|1100.4|51
1612154400000|2021-02-01 04:40:00|1105.7|1100.7|1105.8|1100.8|1106.2|1101.2|1105.6|1100.6|47
1612154700000|2021-02-01 04:45:00|1105.7|1100.7|1106.4|1101.4|1106.4|1101.4|1105.7|1100.7|36
1612155000000|2021-02-01 04:50:00|1106.5|1101.5|1106.8|1101.8|1106.9|1101.9|1106.5|1101.5|42
1612155300000|2021-02-01 04:55:00|1106.7|1101.7|1107.1|1102.1|1107.2|1102.2|1106.5|1101.5|40
1612155600000|2021-02-01 05:00:00|1107.2|1102.2|1107.5|1102.5|1107.7|1102.7|1106.7|1101.7|26
1612155900000|2021-02-01 05:05:00|1107.7|1102.7|1107.8|1102.8|1108|1103|1107.5|1102.5|22
1612156200000|2021-02-01 05:10:00|1107.7|1102.7|1107.6|1102.6|1107.9|1102.9|1107.3|1102.3|21
1612156500000|2021-02-01 05:15:00|1107.5|1102.5|1107.9|1102.9|1108.5|1103.5|1107.5|1102.5|22
1612156800000|2021-02-01 05:20:00|1108|1103|1108|1103|1108.6|1103.6|1108|1103|29
1612157100000|2021-02-01 05:25:00|1107.9|1102.9|1106.6|1101.6|1108|1103|1106.6|1101.6|57
1612157400000|2021-02-01 05:30:00|1106.5|1101.5|1108.1|1103.1|1108.8|1103.8|1106.5|1101.5|158
1612157700000|2021-02-01 05:35:00|1108.2|1103.2|1107.8|1102.8|1108.6|1103.6|1107.7|1102.7|108
1612158000000|2021-02-01 05:40:00|1107.9|1102.9|1106.1|1101.1|1108.1|1103.1|1105.4|1100.4|126
1612158300000|2021-02-01 05:45:00|1106|1101|1106.9|1101.9|1107.9|1102.9|1106|1101|101
1612158600000|2021-02-01 05:50:00|1106.8|1101.8|1108.1|1103.1|1108.1|1103.1|1106.3|1101.3|133
1612158900000|2021-02-01 05:55:00|1108|1103|1108|1103|1108.7|1103.7|1107.8|1102.8|60
1612159200000|2021-02-01 06:00:00|1107.9|1102.9|1107.8|1102.8|1108.1|1103.1|1107.6|1102.6|43
1612159500000|2021-02-01 06:05:00|1107.9|1102.9|1107.9|1102.9|1108.2|1103.2|1107.7|1102.7|42
1612159800000|2021-02-01 06:10:00|1108|1103|1109.7|1104.7|1109.9|1104.9|1106.4|1101.4|154
1612160100000|2021-02-01 06:15:00|1109.8|1104.8|1108.9|1103.9|1110.2|1105.2|1108.7|1103.7|57
1612160400000|2021-02-01 06:20:00|1109.1|1104.1|1110.2|1105.2|1110.5|1105.5|1108.3|1103.3|77
1612160700000|2021-02-01 06:25:00|1110.1|1105.1|1112.1|1107.1|1112.7|1107.7|1109.9|1104.9|72
1612161000000|2021-02-01 06:30:00|1112.2|1107.2|1111.1|1106.1|1113.2|1108.2|1110.6|1105.6|126
1612161300000|2021-02-01 06:35:00|1110.5|1105.5|1112.2|1107.2|1112.2|1107.2|1109.1|1104.1|95
1612161600000|2021-02-01 06:40:00|1112.4|1107.4|1113|1108|1113.9|1108.9|1112.4|1107.4|144
1612161900000|2021-02-01 06:45:00|1112.8|1107.8|1114.9|1109.9|1115|1110|1112.8|1107.8|183
1612162200000|2021-02-01 06:50:00|1115|1110|1121.9|1116.9|1122.6|1117.6|1114.7|1109.7|212
1612162500000|2021-02-01 06:55:00|1122|1117|1121.7|1116.7|1122.5|1117.5|1121.4|1116.4|179
1612162800000|2021-02-01 07:00:00|1121.8|1116.8|1121.4|1116.4|1122.7|1117.7|1121|1116|268
1612163100000|2021-02-01 07:05:00|1121.3|1116.3|1120.5|1115.5|1125.6|1117.1|1120|1111.8|265
1612163400000|2021-02-01 07:10:00|1120.7|1115.7|1120.6|1115.6|1121.4|1116.4|1120.5|1115.5|70
1612163700000|2021-02-01 07:15:00|1120.5|1115.5|1120.9|1115.9|1121.8|1116.8|1119.8|1114.8|153
1612164000000|2021-02-01 07:20:00|1120.8|1115.8|1121.2|1116.2|1121.3|1116.3|1120.4|1115.4|87
1612164300000|2021-02-01 07:25:00|1121.3|1116.3|1120.8|1115.8|1121.8|1116.8|1120.7|1115.7|157
1612164600000|2021-02-01 07:30:00|1120.9|1115.9|1122.9|1117.9|1124.1|1119.1|1120.6|1115.6|244
1612164900000|2021-02-01 07:35:00|1122.8|1117.8|1121.8|1116.8|1123|1118|1121.1|1116.1|154
1612165200000|2021-02-01 07:40:00|1121.9|1116.9|1122.4|1117.4|1122.4|1117.4|1120.4|1115.4|98
1612165500000|2021-02-01 07:45:00|1122.5|1117.5|1122.2|1117.2|1123.8|1117.9|1121.2|1115.4|179
1612165800000|2021-02-01 07:50:00|1122.3|1117.3|1121.2|1116.2|1122.3|1117.3|1119.8|1114.8|146
1612166100000|2021-02-01 07:55:00|1121.1|1116.1|1120.3|1115.3|1121.6|1116.6|1120|1115|96
1612166400000|2021-02-01 08:00:00|1120.1|1115.1|1122.1|1117.1|1122.7|1117.7|1120|1115|192
1612166700000|2021-02-01 08:05:00|1122.2|1117.2|1124.3|1119.3|1124.4|1119.4|1121.1|1116.1|175
1612167000000|2021-02-01 08:10:00|1124.2|1119.2|1128.4|1123.4|1129.4|1124.4|1124.2|1119.2|223
1612167300000|2021-02-01 08:15:00|1128.5|1123.5|1126.1|1121.1|1129.1|1124.1|1124.1|1119.1|247
1612167600000|2021-02-01 08:20:00|1126.2|1121.2|1124.5|1119.5|1126.5|1121.5|1123.1|1118.1|148
1612167900000|2021-02-01 08:25:00|1124.4|1119.4|1120|1115|1124.4|1119.4|1119.8|1114.8|156
1612168200000|2021-02-01 08:30:00|1120.2|1115.2|1121.3|1116.3|1122.9|1117.9|1119.9|1114.9|161
1612168500000|2021-02-01 08:35:00|1121.7|1116.7|1121.2|1116.2|1124|1119|1120.3|1115.3|192
1612168800000|2021-02-01 08:40:00|1121.1|1116.1|1124.5|1119.5|1124.8|1119.8|1120.9|1115.9|159
1612169100000|2021-02-01 08:45:00|1124.4|1119.4|1124.7|1119.7|1127|1122|1123.7|1118.7|140
1612169400000|2021-02-01 08:50:00|1124.8|1119.8|1126|1121|1126.4|1121.4|1123.9|1118.9|119
1612169700000|2021-02-01 08:55:00|1125.9|1120.9|1120.8|1115.8|1126.2|1121.2|1119.5|1114.5|145
1612170000000|2021-02-01 09:00:00|1120.6|1115.6|1123.6|1118.6|1123.6|1118.6|1120.3|1115.3|166
1612170300000|2021-02-01 09:05:00|1123.7|1118.7|1120.6|1115.6|1124.3|1119.3|1119.6|1114.6|104
1612170600000|2021-02-01 09:10:00|1120.8|1115.8|1121.8|1116.8|1122.3|1117.3|1120.2|1115.2|135
1612170900000|2021-02-01 09:15:00|1121.9|1116.9|1122|1117|1122.9|1117.9|1121.2|1116.2|141
1612171200000|2021-02-01 09:20:00|1121.8|1116.8|1123.6|1118.6|1124.1|1119.1|1121.8|1116.8|105
1612171500000|2021-02-01 09:25:00|1123.7|1118.7|1124.1|1119.1|1127.8|1122.8|1122.8|1117.8|201
1612171800000|2021-02-01 09:30:00|1124|1119|1126.3|1121.3|1128.1|1123.1|1124|1119|105
1612172100000|2021-02-01 09:35:00|1126.2|1121.2|1124.2|1119.2|1126.5|1121.5|1123.7|1118.7|103
1612172400000|2021-02-01 09:40:00|1124.1|1119.1|1127.3|1122.3|1128.3|1123.3|1124.1|1119.1|126
1612172700000|2021-02-01 09:45:00|1126.7|1121.7|1121.4|1116.4|1126.7|1121.7|1121.4|1116.4|118
1612173000000|2021-02-01 09:50:00|1121.5|1116.5|1118.9|1113.9|1122.2|1117.2|1117|1112|116
1612173300000|2021-02-01 09:55:00|1119|1114|1120.9|1115.9|1122.8|1117.8|1119|1114|130
1612173600000|2021-02-01 10:00:00|1121|1116|1119.3|1114.3|1122.4|1117.4|1118.1|1113.1|165
1612173900000|2021-02-01 10:05:00|1119.2|1114.2|1121.4|1116.4|1121.7|1116.7|1117.9|1112.9|118
1612174200000|2021-02-01 10:10:00|1121.3|1116.3|1119.4|1114.4|1123.2|1118.2|1119.3|1114.3|117
1612174500000|2021-02-01 10:15:00|1119.5|1114.5|1118.1|1113.1|1119.5|1114.5|1117.7|1112.7|136
1612174800000|2021-02-01 10:20:00|1118.3|1113.3|1113.9|1108.9|1118.5|1113.5|1113.9|1108.9|180
1612175100000|2021-02-01 10:25:00|1113.8|1108.8|1117.9|1112.9|1118.2|1113.2|1113.2|1108.2|131
1612175400000|2021-02-01 10:30:00|1117.7|1112.7|1117|1112|1118|1113|1116.4|1111.4|123
1612175700000|2021-02-01 10:35:00|1116.9|1111.9|1118.8|1113.8|1118.8|1113.8|1116.6|1111.6|103
1612176000000|2021-02-01 10:40:00|1118.9|1113.9|1121.2|1116.2|1121.5|1116.5|1118.9|1113.9|118
1612176300000|2021-02-01 10:45:00|1121.1|1116.1|1119.9|1114.9|1121.8|1116.8|1119.1|1114.1|139
1612176600000|2021-02-01 10:50:00|1119.8|1114.8|1121.4|1116.4|1121.5|1116.5|1119.8|1114.8|85
1612176900000|2021-02-01 10:55:00|1121.3|1116.3|1120.6|1115.6|1121.9|1116.9|1120.2|1115.2|73
1612177200000|2021-02-01 11:00:00|1120.7|1115.7|1121.8|1116.8|1122.9|1117.9|1120.6|1115.6|93
1612177500000|2021-02-01 11:05:00|1121.9|1116.9|1123.9|1118.9|1124.8|1119.8|1121.9|1116.9|128
1612177800000|2021-02-01 11:10:00|1123.8|1118.8|1124.7|1119.7|1126.9|1121.9|1123.8|1118.8|121
1612178100000|2021-02-01 11:15:00|1124.8|1119.8|1122.4|1117.4|1125|1120|1122.4|1117.4|99
1612178400000|2021-02-01 11:20:00|1122.5|1117.5|1122.4|1117.4|1123.7|1118.7|1122.4|1117.4|45
1612178700000|2021-02-01 11:25:00|1121.7|1116.7|1122.6|1117.6|1122.6|1117.6|1121.5|1116.5|79
1612179000000|2021-02-01 11:30:00|1122.5|1117.5|1120.1|1115.1|1122.7|1117.7|1120|1115|47
1612179300000|2021-02-01 11:35:00|1120|1115|1117.7|1112.7|1120.3|1115.3|1117.5|1112.5|90
1612179600000|2021-02-01 11:40:00|1117.9|1112.9|1120.2|1115.2|1120.9|1115.9|1116.9|1111.9|118
1612179900000|2021-02-01 11:45:00|1120.3|1115.3|1120.6|1115.6|1120.6|1115.6|1119|1114|73
1612180200000|2021-02-01 11:50:00|1120.7|1115.7|1124.2|1119.2|1125|1120|1120.7|1115.7|118
1612180500000|2021-02-01 11:55:00|1124.3|1119.3|1123.2|1118.2|1124.6|1119.6|1123.1|1118.1|85
1612180800000|2021-02-01 12:00:00|1122.8|1117.8|1124.2|1119.2|1125.9|1120.9|1122.8|1117.8|171
1612181100000|2021-02-01 12:05:00|1124.3|1119.3|1125.4|1120.4|1126|1121|1124.2|1119.2|120
1612181400000|2021-02-01 12:10:00|1125.2|1120.2|1127.9|1122.9|1128|1123|1125.2|1120.2|168
1612181700000|2021-02-01 12:15:00|1128|1123|1126.6|1121.6|1129|1124|1126.2|1121.2|173
1612182000000|2021-02-01 12:20:00|1126.5|1121.5|1127.2|1122.2|1127.5|1122.5|1126.2|1121.2|107
1612182300000|2021-02-01 12:25:00|1127.1|1122.1|1126.5|1121.5|1127.3|1122.3|1126.1|1121.1|79
1612182600000|2021-02-01 12:30:00|1126.4|1121.4|1128.1|1123.1|1128.3|1123.3|1126.4|1121.4|141
1612182900000|2021-02-01 12:35:00|1128|1123|1127|1122|1128.9|1123.9|1126.9|1121.9|85
1612183200000|2021-02-01 12:40:00|1127.1|1122.1|1126.3|1121.3|1128|1123|1124.9|1119.9|105
1612183500000|2021-02-01 12:45:00|1126.2|1121.2|1124.3|1119.3|1126.3|1121.3|1123.3|1118.3|186
1612183800000|2021-02-01 12:50:00|1124.2|1119.2|1123.5|1118.5|1125.1|1120.1|1122.8|1117.8|125
1612184100000|2021-02-01 12:55:00|1123.4|1118.4|1122.8|1117.8|1124.9|1119.9|1121.8|1116.8|159
1612184400000|2021-02-01 13:00:00|1122.7|1117.7|1124.3|1119.3|1125.4|1120.4|1121.3|1116.3|241
1612184700000|2021-02-01 13:05:00|1124.8|1119.8|1127.3|1122.3|1127.4|1122.4|1124.3|1119.3|169
1612185000000|2021-02-01 13:10:00|1127.2|1122.2|1127.2|1122.2|1127.9|1122.9|1126.9|1121.9|130
1612185300000|2021-02-01 13:15:00|1127.3|1122.3|1127.5|1122.5|1130.2|1125.2|1127.3|1122.3|126
1612185600000|2021-02-01 13:20:00|1126.8|1121.8|1127.4|1122.4|1128.2|1123.2|1126.1|1121.1|124
1612185900000|2021-02-01 13:25:00|1127.8|1122.8|1126.3|1121.3|1127.8|1122.8|1124.2|1119.2|194
1612186200000|2021-02-01 13:30:00|1126.1|1121.1|1128.3|1123.3|1128.7|1123.7|1126.1|1121.1|181
1612186500000|2021-02-01 13:35:00|1128.2|1123.2|1129.5|1124.5|1129.8|1124.8|1128.2|1123.2|121
1612186800000|2021-02-01 13:40:00|1129.3|1124.3|1130|1125|1132.5|1127.5|1129.1|1124.1|160
1612187100000|2021-02-01 13:45:00|1130.1|1125.1|1126.5|1121.5|1131.4|1126.4|1125.8|1120.8|104
1612187400000|2021-02-01 13:50:00|1126.6|1121.6|1123|1118|1127.6|1122.6|1122.8|1117.8|143
1612187700000|2021-02-01 13:55:00|1122.9|1117.9|1122.7|1117.7|1124.5|1119.5|1122.6|1117.6|115
1612188000000|2021-02-01 14:00:00|1122.8|1117.8|1122.3|1117.3|1123.5|1118.5|1120.5|1115.5|178
1612188300000|2021-02-01 14:05:00|1122.4|1117.4|1121|1116|1123.3|1118.3|1120.6|1115.6|135
1612188600000|2021-02-01 14:10:00|1120.3|1115.3|1120.6|1115.6|1122.2|1117.2|1120.3|1115.3|132
1612188900000|2021-02-01 14:15:00|1120.7|1115.7|1123.3|1118.3|1123.3|1118.3|1120.6|1115.6|128
1612189200000|2021-02-01 14:20:00|1123.2|1118.2|1123.1|1118.1|1123.4|1118.4|1122.2|1117.2|146
1612189500000|2021-02-01 14:25:00|1123|1118|1126.7|1121.7|1126.8|1121.8|1122.7|1117.7|140
1612189800000|2021-02-01 14:30:00|1126.9|1121.9|1125.2|1120.2|1127|1122|1121.7|1116.7|321
1612190100000|2021-02-01 14:35:00|1125.1|1120.1|1126.1|1121.1|1127.6|1122.6|1125.1|1120.1|282
1612190400000|2021-02-01 14:40:00|1126.2|1121.2|1126.2|1121.2|1127.2|1122.2|1125.8|1120.8|163
1612190700000|2021-02-01 14:45:00|1126.3|1121.3|1124.4|1119.4|1127.1|1122.1|1123.5|1118.5|260
1612191000000|2021-02-01 14:50:00|1124.5|1119.5|1120.5|1115.5|1125.9|1120.9|1120.5|1115.5|250
1612191300000|2021-02-01 14:55:00|1120.7|1115.7|1121.6|1116.6|1121.9|1116.9|1120.2|1115.2|94
1612191600000|2021-02-01 15:00:00|1121.4|1116.4|1124.9|1119.9|1125.7|1120.7|1120.8|1115.8|352
1612191900000|2021-02-01 15:05:00|1125|1120|1126.4|1121.4|1128.6|1123.6|1124.8|1119.8|267
1612192200000|2021-02-01 15:10:00|1126.3|1121.3|1129|1124|1129.4|1124.4|1125|1120|175
1612192500000|2021-02-01 15:15:00|1128.9|1123.9|1132.3|1127.3|1132.3|1127.3|1128.9|1123.9|248
1612192800000|2021-02-01 15:20:00|1132.5|1127.5|1129.8|1124.8|1133.2|1128.2|1129.2|1124.2|234
1612193100000|2021-02-01 15:25:00|1129.9|1124.9|1125.5|1120.5|1130.7|1125.7|1125.5|1120.5|283
1612193400000|2021-02-01 15:30:00|1125.6|1120.6|1127.2|1122.2|1127.4|1122.4|1125.2|1120.2|174
1612193700000|2021-02-01 15:35:00|1127|1122|1121.7|1116.7|1127|1122|1121.3|1116.3|209
1612194000000|2021-02-01 15:40:00|1121.6|1116.6|1121.9|1116.9|1122.9|1117.9|1120.7|1115.7|464
1612194300000|2021-02-01 15:45:00|1121.8|1116.8|1120.7|1115.7|1122.7|1117.7|1120.6|1115.6|340
1612194600000|2021-02-01 15:50:00|1120.6|1115.6|1116.5|1111.5|1121.2|1116.2|1115.9|1110.9|380
1612194900000|2021-02-01 15:55:00|1116.3|1111.3|1117.9|1112.9|1118|1113|1116.1|1111.1|343
1612195200000|2021-02-01 16:00:00|1117.8|1112.8|1116.2|1111.2|1118.3|1113.3|1113.4|1108.4|327
1612195500000|2021-02-01 16:05:00|1116.3|1111.3|1121.1|1116.1|1121.8|1116.8|1115.8|1110.8|176
1612195800000|2021-02-01 16:10:00|1121|1116|1120.4|1115.4|1121.4|1116.4|1119.7|1114.7|109
1612196100000|2021-02-01 16:15:00|1120.5|1115.5|1120.4|1115.4|1122.2|1117.2|1118.4|1113.4|133
1612196400000|2021-02-01 16:20:00|1120.3|1115.3|1127.2|1122.2|1127.6|1122.6|1120.3|1115.3|155
1612196700000|2021-02-01 16:25:00|1127.1|1122.1|1124.3|1119.3|1127.7|1122.7|1123.5|1118.5|148
1612197000000|2021-02-01 16:30:00|1124.4|1119.4|1119.5|1114.5|1124.9|1119.9|1119.2|1114.2|141
1612197300000|2021-02-01 16:35:00|1119.1|1114.1|1124.8|1119.8|1125.7|1120.7|1119.1|1114.1|118
1612197600000|2021-02-01 16:40:00|1124.7|1119.7|1128.3|1123.3|1128.5|1123.5|1124.6|1119.6|94
1612197900000|2021-02-01 16:45:00|1128.4|1123.4|1128.5|1123.5|1130.2|1125.2|1127.4|1122.4|160
1612198200000|2021-02-01 16:50:00|1128.6|1123.6|1127.4|1122.4|1129.2|1124.2|1125.5|1120.5|203
1612198500000|2021-02-01 16:55:00|1127.5|1122.5|1125.9|1120.9|1127.8|1122.8|1124.5|1119.5|154
1612198800000|2021-02-01 17:00:00|1126|1121|1128.6|1123.6|1129.7|1124.7|1126|1121|128
1612199100000|2021-02-01 17:05:00|1129|1124|1127.7|1122.7|1129.8|1124.8|1127.3|1122.3|148
1612199400000|2021-02-01 17:10:00|1127.9|1122.9|1126.7|1121.7|1128.4|1123.4|1125.3|1120.3|148
1612199700000|2021-02-01 17:15:00|1126.6|1121.6|1126.8|1121.8|1128.3|1123.3|1125.9|1120.9|114
1612200000000|2021-02-01 17:20:00|1126.9|1121.9|1131.1|1126.1|1131.1|1126.1|1126.9|1121.9|91
1612200300000|2021-02-01 17:25:00|1131|1126|1131.5|1126.5|1132.2|1127.2|1131|1126|74
1612200600000|2021-02-01 17:30:00|1131.4|1126.4|1132.7|1127.7|1133|1128|1130.8|1125.8|113
1612200900000|2021-02-01 17:35:00|1132.8|1127.8|1133.4|1128.4|1133.4|1128.4|1131.4|1126.4|122
1612201200000|2021-02-01 17:40:00|1133.3|1128.3|1132.7|1127.7|1133.6|1128.6|1131.8|1126.8|100
1612201500000|2021-02-01 17:45:00|1132.8|1127.8|1131.9|1126.9|1133|1128|1130.4|1125.4|111
1612201800000|2021-02-01 17:50:00|1132|1127|1132|1127|1132.9|1127.9|1131.2|1126.2|159
1612202100000|2021-02-01 17:55:00|1131.9|1126.9|1133.7|1128.7|1134.5|1129.5|1131.9|1126.9|191
1612202400000|2021-02-01 18:00:00|1133.6|1128.6|1132.4|1127.4|1134.7|1129.7|1132.3|1127.3|243
1612202700000|2021-02-01 18:05:00|1132.5|1127.5|1134.2|1129.2|1134.5|1129.5|1132|1127|171
1612203000000|2021-02-01 18:10:00|1134.3|1129.3|1136.7|1131.7|1136.7|1131.7|1133.9|1128.9|227
1612203300000|2021-02-01 18:15:00|1136.3|1131.3|1135.3|1130.3|1136.8|1131.8|1135.1|1130.1|117
1612203600000|2021-02-01 18:20:00|1135.2|1130.2|1135.8|1130.8|1136|1131|1134.4|1129.4|104
1612203900000|2021-02-01 18:25:00|1135.9|1130.9|1136.2|1131.2|1136.4|1131.4|1134.2|1129.2|143
1612204200000|2021-02-01 18:30:00|1136.3|1131.3|1134.3|1129.3|1136.7|1131.7|1133.2|1128.2|156
1612204500000|2021-02-01 18:35:00|1134.2|1129.2|1131.3|1126.3|1134.3|1129.3|1131|1126|94
1612204800000|2021-02-01 18:40:00|1131.6|1126.6|1134.5|1129.5|1134.5|1129.5|1131.4|1126.4|98
1612205100000|2021-02-01 18:45:00|1134.7|1129.7|1133.2|1128.2|1135.1|1130.1|1132.6|1127.6|59
1612205400000|2021-02-01 18:50:00|1133.1|1128.1|1134.3|1129.3|1135.2|1130.2|1131.8|1126.8|74
1612205700000|2021-02-01 18:55:00|1134.6|1129.6|1134.8|1129.8|1134.8|1129.8|1132.4|1127.4|88
1612206000000|2021-02-01 19:00:00|1134.7|1129.7|1133.5|1128.5|1134.9|1129.9|1133.5|1128.5|126
1612206300000|2021-02-01 19:05:00|1133.6|1128.6|1133.5|1128.5|1134.3|1129.3|1131.8|1126.8|126
1612206600000|2021-02-01 19:10:00|1134.2|1129.2|1135.6|1130.6|1135.7|1130.7|1133.1|1128.1|80
1612206900000|2021-02-01 19:15:00|1135.7|1130.7|1135.4|1130.4|1136|1131|1134.8|1129.8|95
1612207200000|2021-02-01 19:20:00|1135.3|1130.3|1135.4|1130.4|1135.7|1130.7|1134.3|1129.3|105
1612207500000|2021-02-01 19:25:00|1135.5|1130.5|1134.4|1129.4|1135.5|1130.5|1134.2|1129.2|97
1612207800000|2021-02-01 19:30:00|1134.5|1129.5|1133.7|1128.7|1134.9|1129.9|1132.5|1127.5|66
1612208100000|2021-02-01 19:35:00|1133.9|1128.9|1132.5|1127.5|1134.3|1129.3|1131.8|1126.8|78
1612208400000|2021-02-01 19:40:00|1132.6|1127.6|1132.8|1127.8|1133.3|1128.3|1132.3|1127.3|71
1612208700000|2021-02-01 19:45:00|1132.7|1127.7|1133.3|1128.3|1135|1130|1132.7|1127.7|87
1612209000000|2021-02-01 19:50:00|1133.4|1128.4|1134.3|1129.3|1134.8|1129.8|1133.3|1128.3|86
1612209300000|2021-02-01 19:55:00|1134.5|1129.5|1134.4|1129.4|1134.5|1129.5|1133.3|1128.3|89
1612209600000|2021-02-01 20:00:00|1134.3|1129.3|1134.7|1129.7|1135.2|1130.2|1134.1|1129.1|89
1612209900000|2021-02-01 20:05:00|1134.6|1129.6|1135.4|1130.4|1135.7|1130.7|1134.3|1129.3|82
1612210200000|2021-02-01 20:10:00|1135.3|1130.3|1135.3|1130.3|1135.7|1130.7|1134.2|1129.2|107
1612210500000|2021-02-01 20:15:00|1135.2|1130.2|1134.7|1129.7|1135.6|1130.6|1134.5|1129.5|98
1612210800000|2021-02-01 20:20:00|1134.5|1129.5|1135.3|1130.3|1136.2|1131.2|1134.5|1129.5|91
1612211100000|2021-02-01 20:25:00|1135.2|1130.2|1135|1130|1135.6|1130.6|1134.5|1129.5|87
1612211400000|2021-02-01 20:30:00|1134.9|1129.9|1134.8|1129.8|1135.5|1130.5|1134.1|1129.1|104
1612211700000|2021-02-01 20:35:00|1134.9|1129.9|1134.9|1129.9|1135.1|1130.1|1133.7|1128.7|137
1612212000000|2021-02-01 20:40:00|1134.8|1129.8|1134.6|1129.6|1134.9|1129.9|1134.3|1129.3|53
1612212300000|2021-02-01 20:45:00|1134.7|1129.7|1133.6|1128.6|1135.7|1130.7|1133.6|1128.6|106
1612212600000|2021-02-01 20:50:00|1133.4|1128.4|1134.7|1129.7|1135.4|1130.4|1133|1128|120
1612212900000|2021-02-01 20:55:00|1134.6|1129.6|1132.3|1127.3|1134.9|1129.9|1132.1|1127.1|107
1612213200000|2021-02-01 21:00:00|1132.2|1127.2|1133.2|1128.2|1133.5|1128.5|1132.2|1127.2|106
1612213500000|2021-02-01 21:05:00|1133|1128|1133.9|1128.9|1133.9|1128.9|1132.6|1127.6|32
1612213800000|2021-02-01 21:10:00|1133.8|1128.8|1133.8|1128.8|1134.7|1129.7|1133.4|1128.4|33
1612214100000|2021-02-01 21:15:00|1133.7|1128.7|1133.8|1128.8|1134.1|1129.1|1133.7|1128.7|17
1612214400000|2021-02-01 21:20:00|1133.9|1128.9|1134.3|1129.3|1134.3|1129.3|1133.2|1128.2|26
1612214700000|2021-02-01 21:25:00|1134.4|1129.4|1133.9|1128.9|1134.8|1129.8|1133.7|1128.7|33
1612215000000|2021-02-01 21:30:00|1134.3|1129.3|1134.9|1129.9|1134.9|1129.9|1134.1|1129.1|44
1612215300000|2021-02-01 21:35:00|1135|1130|1134|1129|1135.3|1130.3|1133.9|1128.9|28
1612215600000|2021-02-01 21:40:00|1133.9|1128.9|1133.9|1128.9|1134.4|1129.4|1133.8|1128.8|63
1612215900000|2021-02-01 21:45:00|1134.1|1129.1|1133.8|1128.8|1135.1|1130.1|1133.5|1128.5|69
1612216200000|2021-02-01 21:50:00|1133.9|1128.9|1134|1129|1135|1130|1133.8|1128.8|61
1612216500000|2021-02-01 21:55:00|1133.9|1128.9|1134.4|1129.4|1134.7|1129.7|1133.9|1128.9|63
1612220400000|2021-02-01 23:00:00|1138.8|1120.8|1131.9|1126.9|1139.4|1126.9|1131.5|1120.1|73
1612220700000|2021-02-01 23:05:00|1132.1|1127.1|1132.5|1127.5|1133.4|1128.4|1131.9|1126.9|62
1612221000000|2021-02-01 23:10:00|1132.6|1127.6|1133.2|1128.2|1133.2|1128.2|1132.1|1127.1|51
1612221300000|2021-02-01 23:15:00|1133.1|1128.1|1132.1|1127.1|1133.5|1128.5|1132.1|1127.1|31
1612221600000|2021-02-01 23:20:00|1132.2|1127.2|1132.6|1127.6|1132.6|1127.6|1132|1127|22
1612221900000|2021-02-01 23:25:00|1132.7|1127.7|1132.7|1127.7|1132.7|1127.7|1132.6|1127.6|3
1612222200000|2021-02-01 23:30:00|1132.6|1127.6|1132.9|1127.9|1133|1128|1132.5|1127.5|11
1612222500000|2021-02-01 23:35:00|1132.8|1127.8|1131.6|1126.6|1132.8|1127.8|1130.5|1125.5|46
1612222800000|2021-02-01 23:40:00|1131.8|1126.8|1131.9|1126.9|1133.2|1128.2|1131|1126|44
1612223100000|2021-02-01 23:45:00|1132|1127|1128.8|1123.8|1132|1127|1128.8|1123.8|91
1612223400000|2021-02-01 23:50:00|1128.9|1123.9|1127.3|1122.3|1129.3|1124.3|1126.5|1121.5|126
1612223700000|2021-02-01 23:55:00|1127.2|1122.2|1126.6|1121.6|1127.4|1122.4|1126.4|1121.4|43
1612224000000|2021-02-02 00:00:00|1126.5|1121.5|1125.1|1120.1|1126.7|1121.7|1125|1120|120
1612224300000|2021-02-02 00:05:00|1124.8|1119.8|1125.7|1120.7|1125.9|1120.9|1124.8|1119.8|89
1612224600000|2021-02-02 00:10:00|1124.7|1119.7|1123.4|1118.4|1125.8|1120.8|1123.1|1118.1|82
1612224900000|2021-02-02 00:15:00|1123.3|1118.3|1121.5|1116.5|1123.6|1118.6|1120.6|1115.6|104
1612225200000|2021-02-02 00:20:00|1122.6|1117.6|1120.6|1115.6|1122.6|1117.6|1120.3|1115.3|79
1612225500000|2021-02-02 00:25:00|1120.5|1115.5|1120.6|1115.6|1122.3|1117.3|1120|1115|105
1612225800000|2021-02-02 00:30:00|1120.7|1115.7|1121.7|1116.7|1121.9|1116.9|1120.5|1115.5|129
1612226100000|2021-02-02 00:35:00|1121.6|1116.6|1120|1115|1122|1117|1120|1115|57
1612226400000|2021-02-02 00:40:00|1119.9|1114.9|1119.6|1114.6|1120.5|1115.5|1119|1114|21
1612226700000|2021-02-02 00:45:00|1119.1|1114.1|1119.5|1114.5|1120.3|1115.3|1119|1114|49
1612227000000|2021-02-02 00:50:00|1120|1115|1118.7|1113.7|1120|1115|1118.7|1113.7|49
1612227300000|2021-02-02 00:55:00|1118.6|1113.6|1119|1114|1119.2|1114.2|1117.3|1112.3|57
1612227600000|2021-02-02 01:00:00|1119.2|1114.2|1120.7|1115.7|1120.9|1115.9|1118.9|1113.9|94
1612227900000|2021-02-02 01:05:00|1120.6|1115.6|1121.2|1116.2|1122.6|1117.6|1120.3|1115.3|62
1612228200000|2021-02-02 01:10:00|1121.1|1116.1|1122|1117|1122.7|1117.7|1121.1|1116.1|48
1612228500000|2021-02-02 01:15:00|1121.8|1116.8|1122.1|1117.1|1122.6|1117.6|1121.7|1116.7|71
1612228800000|2021-02-02 01:20:00|1122.2|1117.2|1124.2|1119.2|1124.3|1119.3|1122.2|1117.2|56
1612229100000|2021-02-02 01:25:00|1124.3|1119.3|1124.5|1119.5|1125.4|1120.4|1124.1|1119.1|71
1612229400000|2021-02-02 01:30:00|1124.4|1119.4|1125.2|1120.2|1125.2|1120.2|1123.8|1118.8|39
1612229700000|2021-02-02 01:35:00|1125.1|1120.1|1125.5|1120.5|1125.7|1120.7|1125.1|1120.1|30
1612230000000|2021-02-02 01:40:00|1125.4|1120.4|1125.6|1120.6|1125.7|1120.7|1124.8|1119.8|63
1612230300000|2021-02-02 01:45:00|1125.7|1120.7|1125.2|1120.2|1125.7|1120.7|1125.2|1120.2|51
1612230600000|2021-02-02 01:50:00|1125.1|1120.1|1125|1120|1126.4|1121.4|1125|1120|61
1612230900000|2021-02-02 01:55:00|1125.1|1120.1|1124.1|1119.1|1125.4|1120.4|1123.9|1118.9|89
1612231200000|2021-02-02 02:00:00|1124|1119|1124.3|1119.3|1125.5|1120.5|1123.8|1118.8|68
1612231500000|2021-02-02 02:05:00|1124.2|1119.2|1123.7|1118.7|1124.2|1119.2|1122.8|1117.8|59
1612231800000|2021-02-02 02:10:00|1123.6|1118.6|1122|1117|1123.8|1118.8|1121.8|1116.8|65
1612232100000|2021-02-02 02:15:00|1121.9|1116.9|1122.3|1117.3|1122.7|1117.7|1121.3|1116.3|58
1612232400000|2021-02-02 02:20:00|1122.2|1117.2|1122.2|1117.2|1122.5|1117.5|1122.1|1117.1|45
1612232700000|2021-02-02 02:25:00|1122.3|1117.3|1120.9|1115.9|1122.8|1117.8|1120.4|1115.4|52
1612233000000|2021-02-02 02:30:00|1121.6|1116.6|1121.9|1116.9|1122.5|1117.5|1121.4|1116.4|126
1612233300000|2021-02-02 02:35:00|1121.7|1116.7|1122|1117|1122.5|1117.5|1120.9|1115.9|75
1612233600000|2021-02-02 02:40:00|1122.1|1117.1|1120.7|1115.7|1122.4|1117.4|1120.7|1115.7|72
1612233900000|2021-02-02 02:45:00|1120.8|1115.8|1122.3|1117.3|1122.6|1117.6|1120.6|1115.6|56
1612234200000|2021-02-02 02:50:00|1122.6|1117.6|1122.1|1117.1|1122.6|1117.6|1121.7|1116.7|65
1612234500000|2021-02-02 02:55:00|1122.3|1117.3|1120.5|1115.5|1122.5|1117.5|1120.3|1115.3|47
1612234800000|2021-02-02 03:00:00|1120.4|1115.4|1121.2|1116.2|1121.3|1116.3|1120.2|1115.2|84
1612235100000|2021-02-02 03:05:00|1121.3|1116.3|1119|1114|1121.4|1116.4|1119|1114|120
1612235400000|2021-02-02 03:10:00|1119.1|1114.1|1119.3|1114.3|1119.4|1114.4|1117.1|1112.1|172
1612235700000|2021-02-02 03:15:00|1119.4|1114.4|1119.4|1114.4|1120.3|1115.3|1118.1|1113.1|80
1612236000000|2021-02-02 03:20:00|1119.3|1114.3|1119.8|1114.8|1120.5|1115.5|1119.2|1114.2|87
1612236300000|2021-02-02 03:25:00|1119.7|1114.7|1119.2|1114.2|1119.8|1114.8|1118.6|1113.6|69
1612236600000|2021-02-02 03:30:00|1119.4|1114.4|1118.7|1113.7|1119.7|1114.7|1118.1|1113.1|116
1612236900000|2021-02-02 03:35:00|1118.5|1113.5|1118.5|1113.5|1118.7|1113.7|1118.2|1113.2|33
1612237200000|2021-02-02 03:40:00|1118.4|1113.4|1118.1|1113.1|1118.4|1113.4|1117.6|1112.6|18
1612237500000|2021-02-02 03:45:00|1118|1113|1117.8|1112.8|1118.6|1113.6|1117.7|1112.7|44
1612237800000|2021-02-02 03:50:00|1117.9|1112.9|1118.6|1113.6|1118.9|1113.9|1117.8|1112.8|47
1612238100000|2021-02-02 03:55:00|1118.5|1113.5|1118.7|1113.7|1118.7|1113.7|1118.5|1113.5|44
1612238400000|2021-02-02 04:00:00|1118.5|1113.5|1118.6|1113.6|1118.7|1113.7|1118.3|1113.3|24
1612238700000|2021-02-02 04:05:00|1118.5|1113.5|1118.4|1113.4|1118.6|1113.6|1118.4|1113.4|25
1612239000000|2021-02-02 04:10:00|1118.6|1113.6|1119.1|1114.1|1119.3|1114.3|1118.4|1113.4|42
1612239300000|2021-02-02 04:15:00|1118.9|1113.9|1119.4|1114.4|1119.4|1114.4|1118.6|1113.6|19
1612239600000|2021-02-02 04:20:00|1119.5|1114.5|1119.9|1114.9|1120.3|1115.3|1119.4|1114.4|24
1612239900000|2021-02-02 04:25:00|1119.8|1114.8|1119.8|1114.8|1120|1115|1119.7|1114.7|69
1612240200000|2021-02-02 04:30:00|1119.7|1114.7|1118.8|1113.8|1119.7|1114.7|1118.8|1113.8|46
1612240500000|2021-02-02 04:35:00|1118.5|1113.5|1117.8|1112.8|1119.1|1114.1|1117.2|1112.2|58
1612240800000|2021-02-02 04:40:00|1117.9|1112.9|1117.7|1112.7|1118.4|1113.4|1117.6|1112.6|71
1612241100000|2021-02-02 04:45:00|1117.8|1112.8|1117.7|1112.7|1118|1113|1117.2|1112.2|35
1612241400000|2021-02-02 04:50:00|1117.8|1112.8|1118.7|1113.7|1118.7|1113.7|1117.8|1112.8|38
1612241700000|2021-02-02 04:55:00|1118.6|1113.6|1117.5|1112.5|1118.7|1113.7|1117|1112|48
1612242000000|2021-02-02 05:00:00|1117.6|1112.6|1117.2|1112.2|1117.6|1112.6|1116.8|1111.8|45
1612242300000|2021-02-02 05:05:00|1117.1|1112.1|1117.9|1112.9|1117.9|1112.9|1117.1|1112.1|32
1612242600000|2021-02-02 05:10:00|1117.8|1112.8|1118|1113|1118.6|1113.6|1117.6|1112.6|90
1612242900000|2021-02-02 05:15:00|1117.9|1112.9|1117.1|1112.1|1118|1113|1116.8|1111.8|63
1612243200000|2021-02-02 05:20:00|1117|1112|1117.8|1112.8|1117.9|1112.9|1116.6|1111.6|96
1612243500000|2021-02-02 05:25:00|1117.7|1112.7|1116.7|1111.7|1117.8|1112.8|1116.5|1111.5|62
1612243800000|2021-02-02 05:30:00|1116.8|1111.8|1118.3|1113.3|1118.5|1113.5|1116.5|1111.5|116
1612244100000|2021-02-02 05:35:00|1118.2|1113.2|1118.1|1113.1|1118.6|1113.6|1117.9|1112.9|70
1612244400000|2021-02-02 05:40:00|1118.2|1113.2|1117.2|1112.2|1118.3|1113.3|1117.2|1112.2|62
1612244700000|2021-02-02 05:45:00|1117.3|1112.3|1117.5|1112.5|1117.8|1112.8|1116.9|1111.9|56
1612245000000|2021-02-02 05:50:00|1117.6|1112.6|1117.8|1112.8|1117.8|1112.8|1117.3|1112.3|27
1612245300000|2021-02-02 05:55:00|1117.9|1112.9|1118.3|1113.3|1118.3|1113.3|1117.8|1112.8|19
1612245600000|2021-02-02 06:00:00|1118.2|1113.2|1120|1115|1120.7|1115.7|1118.2|1113.2|103
1612245900000|2021-02-02 06:05:00|1120.1|1115.1|1120.5|1115.5|1120.5|1115.5|1119.2|1114.2|126
1612246200000|2021-02-02 06:10:00|1120.8|1115.8|1120.7|1115.7|1121.2|1116.2|1120.2|1115.2|127
1612246500000|2021-02-02 06:15:00|1120.6|1115.6|1119.2|1114.2|1121|1116|1119.1|1114.1|96
1612246800000|2021-02-02 06:20:00|1119.1|1114.1|1118.1|1113.1|1119.4|1114.4|1117.6|1112.6|96
1612247100000|2021-02-02 06:25:00|1118.2|1113.2|1117.9|1112.9|1118.5|1113.5|1117.9|1112.9|44
1612247400000|2021-02-02 06:30:00|1117.8|1112.8|1116.7|1111.7|1118.2|1113.2|1116.7|1111.7|73
1612247700000|2021-02-02 06:35:00|1116.5|1111.5|1115.5|1110.5|1116.9|1111.9|1115.3|1110.3|72
1612248000000|2021-02-02 06:40:00|1115.4|1110.4|1116.9|1111.9|1117.8|1112.8|1115.4|1110.4|57
1612248300000|2021-02-02 06:45:00|1117.1|1112.1|1116.1|1111.1|1117.8|1112.8|1115.9|1110.9|88
1612248600000|2021-02-02 06:50:00|1116|1111|1116|1111|1116.4|1111.4|1115.9|1110.9|63
1612248900000|2021-02-02 06:55:00|1116.1|1111.1|1115.8|1110.8|1116.8|1111.8|1115.1|1110.1|66
1612249200000|2021-02-02 07:00:00|1116.3|1111.3|1114.3|1109.3|1116.3|1111.3|1114.1|1109.1|81
1612249500000|2021-02-02 07:05:00|1114.5|1109.5|1114.5|1109.5|1115|1110|1114.2|1109.2|52
1612249800000|2021-02-02 07:10:00|1114.6|1109.6|1108.5|1103.5|1114.6|1109.6|1108.4|1103.4|183
1612250100000|2021-02-02 07:15:00|1108.4|1103.4|1106.4|1101.4|1108.5|1103.5|1106|1101|190
1612250400000|2021-02-02 07:20:00|1106.3|1101.3|1103.2|1098.2|1106.3|1101.3|1103.1|1098.1|95
1612250700000|2021-02-02 07:25:00|1103.3|1098.3|1102.1|1097.1|1103.4|1098.4|1099.8|1094.8|224
1612251000000|2021-02-02 07:30:00|1102.4|1097.4|1106.2|1101.2|1106.3|1101.3|1102.4|1097.4|193
1612251300000|2021-02-02 07:35:00|1106.3|1101.3|1109|1104|1109|1104|1105.5|1100.5|130
1612251600000|2021-02-02 07:40:00|1109.3|1104.3|1105.5|1100.5|1109.4|1104.4|1105.4|1100.4|100
1612251900000|2021-02-02 07:45:00|1105.7|1100.7|1105.2|1100.2|1105.9|1100.9|1104|1099|125
1612252200000|2021-02-02 07:50:00|1105.1|1100.1|1104.7|1099.7|1106.2|1101.2|1104.4|1099.4|169
1612252500000|2021-02-02 07:55:00|1104.8|1099.8|1104.2|1099.2|1104.9|1099.9|1103.4|1098.4|113
1612252800000|2021-02-02 08:00:00|1103.6|1098.6|1105.6|1100.6|1106.1|1101.1|1103.2|1098.2|123
1612253100000|2021-02-02 08:05:00|1105.7|1100.7|1104.8|1099.8|1106.3|1101.3|1104.7|1099.7|179
1612253400000|2021-02-02 08:10:00|1104.7|1099.7|1103.6|1098.6|1104.7|1099.7|1102.9|1097.9|193
1612253700000|2021-02-02 08:15:00|1103.5|1098.5|1108.9|1103.9|1109.4|1104.4|1100.7|1095.7|209
1612254000000|2021-02-02 08:20:00|1109|1104|1107.3|1102.3|1109.8|1104.8|1105.4|1100.4|138
1612254300000|2021-02-02 08:25:00|1107.2|1102.2|1103.8|1098.8|1107.8|1102.8|1103.6|1098.6|108
1612254600000|2021-02-02 08:30:00|1103.9|1098.9|1101.5|1096.5|1104.3|1099.3|1101.4|1096.4|139
1612254900000|2021-02-02 08:35:00|1101.3|1096.3|1101.8|1096.8|1102.4|1097.4|1100.5|1095.5|136
1612255200000|2021-02-02 08:40:00|1101.7|1096.7|1103.3|1098.3|1104|1099|1101.7|1096.7|132
1612255500000|2021-02-02 08:45:00|1103.4|1098.4|1101|1096|1103.7|1098.7|1101|1096|91
1612255800000|2021-02-02 08:50:00|1101.1|1096.1|1099.9|1094.9|1101.1|1096.1|1099.7|1094.7|64
1612256100000|2021-02-02 08:55:00|1100|1095|1102.4|1097.4|1102.5|1097.5|1099.9|1094.9|91
1612256400000|2021-02-02 09:00:00|1102.3|1097.3|1100.3|1095.3|1102.4|1097.4|1100.3|1095.3|119
1612256700000|2021-02-02 09:05:00|1100.2|1095.2|1102.9|1097.9|1103.5|1098.5|1100.1|1095.1|104
1612257000000|2021-02-02 09:10:00|1103|1098|1103.8|1098.8|1104.6|1099.6|1103|1098|53
1612257300000|2021-02-02 09:15:00|1103.7|1098.7|1103.2|1098.2|1103.9|1098.9|1102.7|1097.7|43
1612257600000|2021-02-02 09:20:00|1103.3|1098.3|1102.5|1097.5|1103.5|1098.5|1102|1097|48
1612257900000|2021-02-02 09:25:00|1102.4|1097.4|1103.4|1098.4|1103.8|1098.8|1101.8|1096.8|60
1612258200000|2021-02-02 09:30:00|1103.3|1098.3|1101|1096|1103.3|1098.3|1101|1096|139
1612258500000|2021-02-02 09:35:00|1100.9|1095.9|1102.4|1097.4|1102.4|1097.4|1100.7|1095.7|62
1612258800000|2021-02-02 09:40:00|1102.8|1097.8|1105.2|1100.2|1105.7|1100.7|1102.8|1097.8|93
1612259100000|2021-02-02 09:45:00|1105.3|1100.3|1105|1100|1106.2|1101.2|1104.1|1099.1|74
1612259400000|2021-02-02 09:50:00|1104.9|1099.9|1105.6|1100.6|1105.7|1100.7|1104.3|1099.3|68
1612259700000|2021-02-02 09:55:00|1105.7|1100.7|1105.4|1100.4|1106|1101|1105.4|1100.4|40
1612260000000|2021-02-02 10:00:00|1105.7|1100.7|1109.1|1104.1|1109.1|1104.1|1105.4|1100.4|65
1612260300000|2021-02-02 10:05:00|1109|1104|1110.4|1105.4|1110.4|1105.4|1107.3|1102.3|71
1612260600000|2021-02-02 10:10:00|1110.3|1105.3|1109.3|1104.3|1110.8|1105.8|1109.3|1104.3|61
1612260900000|2021-02-02 10:15:00|1109.2|1104.2|1107.3|1102.3|1111.7|1104.8|1106|1098.8|168
1612261200000|2021-02-02 10:20:00|1107.2|1102.2|1106.5|1101.5|1107.3|1102.3|1104.9|1099.9|82
1612261500000|2021-02-02 10:25:00|1106.4|1101.4|1105.2|1100.2|1106.9|1101.9|1105.1|1100.1|59
1612261800000|2021-02-02 10:30:00|1105.3|1100.3|1106.6|1101.6|1106.7|1101.7|1105|1100|79
1612262100000|2021-02-02 10:35:00|1106.5|1101.5|1106.2|1101.2|1108.1|1103.1|1105.9|1100.9|38
1612262400000|2021-02-02 10:40:00|1106.3|1101.3|1109.2|1104.2|1109.5|1104.5|1106.3|1101.3|73
1612262700000|2021-02-02 10:45:00|1109.4|1104.4|1110.4|1105.4|1110.4|1105.4|1108.4|1103.4|88
1612263000000|2021-02-02 10:50:00|1110.3|1105.3|1108.9|1103.9|1110.6|1105.6|1108.8|1103.8|77
1612263300000|2021-02-02 10:55:00|1109.6|1104.6|1110.9|1105.9|1110.9|1105.9|1108.9|1103.9|56
1612263600000|2021-02-02 11:00:00|1110.8|1105.8|1109.3|1104.3|1110.8|1105.8|1109.1|1104.1|81
1612263900000|2021-02-02 11:05:00|1109.2|1104.2|1110.5|1105.5|1110.5|1105.5|1108.5|1103.5|92
1612264200000|2021-02-02 11:10:00|1110.4|1105.4|1109.5|1104.5|1110.4|1105.4|1108.3|1103.3|58
1612264500000|2021-02-02 11:15:00|1109.4|1104.4|1109.5|1104.5|1109.8|1104.8|1109|1104|34
1612264800000|2021-02-02 11:20:00|1109.4|1104.4|1107.6|1102.6|1109.7|1104.7|1107.4|1102.4|68
1612265100000|2021-02-02 11:25:00|1107.5|1102.5|1106.3|1101.3|1107.9|1102.9|1106.2|1101.2|65
1612265400000|2021-02-02 11:30:00|1106.4|1101.4|1106.4|1101.4|1106.9|1101.9|1105.9|1100.9|118
1612265700000|2021-02-02 11:35:00|1106.3|1101.3|1103|1098|1106.4|1101.4|1101.4|1096.4|99
1612266000000|2021-02-02 11:40:00|1103.1|1098.1|1105.2|1100.2|1105.9|1100.9|1103|1098|85
1612266300000|2021-02-02 11:45:00|1105.1|1100.1|1102.6|1097.6|1105.3|1100.3|1101.8|1096.8|82
1612266600000|2021-02-02 11:50:00|1102.8|1097.8|1104.4|1099.4|1105.1|1100.1|1101.3|1096.3|76
1612266900000|2021-02-02 11:55:00|1104.2|1099.2|1101.6|1096.6|1104.2|1099.2|1101|1096|118
1612267200000|2021-02-02 12:00:00|1101.7|1096.7|1105.9|1100.9|1106.4|1101.4|1097.3|1092.3|170
1612267500000|2021-02-02 12:05:00|1105.8|1100.8|1105.9|1100.9|1107.6|1102.6|1105.1|1100.1|160
1612267800000|2021-02-02 12:10:00|1106|1101|1105.6|1100.6|1106|1101|1104.8|1099.8|78
1612268100000|2021-02-02 12:15:00|1105.7|1100.7|1105.4|1100.4|1106.3|1101.3|1105.4|1100.4|65
1612268400000|2021-02-02 12:20:00|1105.5|1100.5|1105.9|1100.9|1107.8|1102.8|1105.4|1100.4|124
1612268700000|2021-02-02 12:25:00|1106|1101|1106|1101|1106.6|1101.6|1105.6|1100.6|71
1612269000000|2021-02-02 12:30:00|1105.9|1100.9|1104.1|1099.1|1106.3|1101.3|1103.9|1098.9|94
1612269300000|2021-02-02 12:35:00|1104|1099|1102.8|1097.8|1104.1|1099.1|1102.7|1097.7|82
1612269600000|2021-02-02 12:40:00|1102.7|1097.7|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|53
1612269900000|2021-02-02 12:45:00|1103.7|1098.7|1104.8|1099.8|1104.9|1099.9|1101.2|1096.2|118
1612270200000|2021-02-02 12:50:00|1104.9|1099.9|1106|1101|1107.9|1102.9|1103.8|1098.8|94
1612270500000|2021-02-02 12:55:00|1106.1|1101.1|1105.3|1100.3|1106.9|1101.9|1104.9|1099.9|67
1612270800000|2021-02-02 13:00:00|1105.2|1100.2|1104.2|1099.2|1106.1|1101.1|1103.2|1098.2|242
1612271100000|2021-02-02 13:05:00|1104.1|1099.1|1105.9|1100.9|1106.1|1101.1|1101.3|1096.3|165
1612271400000|2021-02-02 13:10:00|1106.7|1101.7|1109.2|1104.2|1110.3|1105.3|1106.7|1101.7|180
1612271700000|2021-02-02 13:15:00|1109.1|1104.1|1102.9|1097.9|1109.1|1104.1|1102.5|1097.5|186
1612272000000|2021-02-02 13:20:00|1103|1098|1105.5|1100.5|1106|1101|1101.2|1096.2|232
1612272300000|2021-02-02 13:25:00|1105.6|1100.6|1099.5|1094.5|1105.6|1100.6|1098.6|1093.6|210
1612272600000|2021-02-02 13:30:00|1099.6|1094.6|1096.2|1091.2|1100.3|1095.3|1095.9|1090.9|288
1612272900000|2021-02-02 13:35:00|1096.1|1091.1|1101.2|1096.2|1101.5|1096.5|1095.2|1090.2|190
1612273200000|2021-02-02 13:40:00|1100.9|1095.9|1101.8|1096.8|1102.5|1097.5|1097.5|1092.5|153
1612273500000|2021-02-02 13:45:00|1101.7|1096.7|1103.3|1098.3|1103.3|1098.3|1098.4|1093.4|180
1612273800000|2021-02-02 13:50:00|1103.1|1098.1|1105.7|1100.7|1106.3|1101.3|1102.7|1097.7|164
1612274100000|2021-02-02 13:55:00|1105.8|1100.8|1106.1|1101.1|1107.5|1102.5|1104.8|1099.8|177
1612274400000|2021-02-02 14:00:00|1106|1101|1105.4|1100.4|1107.6|1102.6|1105.2|1100.2|158
1612274700000|2021-02-02 14:05:00|1105.3|1100.3|1103.5|1098.5|1105.3|1100.3|1102.3|1097.3|136
1612275000000|2021-02-02 14:10:00|1103.6|1098.6|1105.1|1100.1|1106.7|1101.7|1103.2|1098.2|166
1612275300000|2021-02-02 14:15:00|1105|1100|1108.9|1103.9|1109.1|1104.1|1105|1100|124
1612275600000|2021-02-02 14:20:00|1108.7|1103.7|1113|1108|1113.2|1108.2|1108.6|1103.6|113
1612275900000|2021-02-02 14:25:00|1113.1|1108.1|1114.3|1109.3|1114.8|1109.8|1110.2|1105.2|165
1612276200000|2021-02-02 14:30:00|1113.8|1108.8|1107.4|1102.4|1113.8|1108.8|1104.2|1099.2|360
1612276500000|2021-02-02 14:35:00|1107.5|1102.5|1105.1|1100.1|1108|1103|1103.8|1098.8|219
1612276800000|2021-02-02 14:40:00|1105|1100|1106.1|1101.1|1107.5|1102.5|1104.2|1099.2|219
1612277100000|2021-02-02 14:45:00|1106.5|1101.5|1105.2|1100.2|1106.9|1101.9|1101.3|1096.3|246
1612277400000|2021-02-02 14:50:00|1105|1100|1097.6|1092.6|1105|1100|1097|1092|281
1612277700000|2021-02-02 14:55:00|1097.5|1092.5|1099.2|1094.2|1099.3|1094.3|1096.8|1091.8|325
1612278000000|2021-02-02 15:00:00|1099.3|1094.3|1102.3|1097.3|1104.2|1099.2|1098.9|1093.9|341
1612278300000|2021-02-02 15:05:00|1102.4|1097.4|1099.1|1094.1|1104.3|1099.3|1099|1094|234
1612278600000|2021-02-02 15:10:00|1098.8|1093.8|1101.2|1096.2|1103.3|1098.3|1097.8|1092.8|242
1612278900000|2021-02-02 15:15:00|1101.1|1096.1|1101.1|1096.1|1104.1|1099.1|1100.7|1095.7|185
1612279200000|2021-02-02 15:20:00|1101|1096|1099.6|1094.6|1102.4|1097.4|1099.2|1094.2|191
1612279500000|2021-02-02 15:25:00|1099.5|1094.5|1101.4|1096.4|1102.6|1097.6|1098.9|1093.9|220
1612279800000|2021-02-02 15:30:00|1101.3|1096.3|1100.1|1095.1|1101.6|1096.6|1097.1|1092.1|267
1612280100000|2021-02-02 15:35:00|1100|1095|1097.8|1092.8|1100.9|1095.9|1097.8|1092.8|251
1612280400000|2021-02-02 15:40:00|1098|1093|1098.6|1093.6|1100.8|1095.8|1097.9|1092.9|177
1612280700000|2021-02-02 15:45:00|1098.7|1093.7|1101.6|1096.6|1101.6|1096.6|1097.9|1092.9|225
1612281000000|2021-02-02 15:50:00|1101.4|1096.4|1101.7|1096.7|1102.3|1097.3|1100.2|1095.2|158
1612281300000|2021-02-02 15:55:00|1101.6|1096.6|1101.8|1096.8|1102.8|1097.8|1100.8|1095.8|94
1612281600000|2021-02-02 16:00:00|1101.7|1096.7|1103.8|1098.8|1105.5|1100.5|1101.3|1096.3|140
1612281900000|2021-02-02 16:05:00|1103.7|1098.7|1105.9|1100.9|1106.1|1101.1|1103.6|1098.6|211
1612282200000|2021-02-02 16:10:00|1106.1|1101.1|1106.1|1101.1|1106.8|1101.8|1105.2|1100.2|247
1612282500000|2021-02-02 16:15:00|1106.2|1101.2|1103.2|1098.2|1106.8|1101.8|1103.2|1098.2|184
1612282800000|2021-02-02 16:20:00|1103.6|1098.6|1102.9|1097.9|1104.5|1099.5|1101.2|1096.2|140
1612283100000|2021-02-02 16:25:00|1103|1098|1102.2|1097.2|1103.5|1098.5|1100.6|1095.6|124
1612283400000|2021-02-02 16:30:00|1101.7|1096.7|1099.3|1094.3|1101.7|1096.7|1098.5|1093.5|133
1612283700000|2021-02-02 16:35:00|1099.4|1094.4|1099.7|1094.7|1101.2|1096.2|1098.7|1093.7|155
1612284000000|2021-02-02 16:40:00|1099.9|1094.9|1099.5|1094.5|1100.8|1095.8|1098.9|1093.9|201
1612284300000|2021-02-02 16:45:00|1099.4|1094.4|1098.6|1093.6|1100|1095|1097|1092|152
1612284600000|2021-02-02 16:50:00|1098.7|1093.7|1099.3|1094.3|1099.9|1094.9|1098.2|1093.2|168
1612284900000|2021-02-02 16:55:00|1099.2|1094.2|1099.1|1094.1|1101|1096|1098.7|1093.7|143
1612285200000|2021-02-02 17:00:00|1099|1094|1099.5|1094.5|1100.6|1095.6|1097.9|1092.9|155
1612285500000|2021-02-02 17:05:00|1099.6|1094.6|1099|1094|1100.6|1095.6|1098.1|1093.1|193
1612285800000|2021-02-02 17:10:00|1099.1|1094.1|1098.7|1093.7|1099.4|1094.4|1097.2|1092.2|208
1612286100000|2021-02-02 17:15:00|1098.8|1093.8|1094.7|1089.7|1098.9|1093.9|1094.2|1089.2|177
1612286400000|2021-02-02 17:20:00|1094.6|1089.6|1095.4|1090.4|1096.1|1091.1|1093.5|1088.5|159
1612286700000|2021-02-02 17:25:00|1095.5|1090.5|1095.3|1090.3|1096.9|1091.9|1095.3|1090.3|121
1612287000000|2021-02-02 17:30:00|1095.2|1090.2|1095.8|1090.8|1096|1091|1094.1|1089.1|125
1612287300000|2021-02-02 17:35:00|1095.9|1090.9|1094.9|1089.9|1096.9|1091.9|1094.6|1089.6|92
1612287600000|2021-02-02 17:40:00|1094.8|1089.8|1096.2|1091.2|1096.2|1091.2|1094.2|1089.2|90
1612287900000|2021-02-02 17:45:00|1096.4|1091.4|1093.7|1088.7|1096.8|1091.8|1093.5|1088.5|74
1612288200000|2021-02-02 17:50:00|1093.8|1088.8|1093|1088|1093.8|1088.8|1090|1085|151
1612288500000|2021-02-02 17:55:00|1092.9|1087.9|1090|1085|1092.9|1087.9|1089.1|1084.1|199
1612288800000|2021-02-02 18:00:00|1090.1|1085.1|1092.2|1087.2|1093.6|1088.6|1089.7|1084.7|273
1612289100000|2021-02-02 18:05:00|1092|1087|1090.6|1085.6|1092|1087|1090.1|1085.1|158
1612289400000|2021-02-02 18:10:00|1090.5|1085.5|1090.8|1085.8|1091.5|1086.5|1090.3|1085.3|81
1612289700000|2021-02-02 18:15:00|1090.7|1085.7|1089.4|1084.4|1090.7|1085.7|1088.8|1083.8|95
1612290000000|2021-02-02 18:20:00|1089.5|1084.5|1089.4|1084.4|1089.7|1084.7|1089|1084|234
1612290300000|2021-02-02 18:25:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089|1084|229
1612290600000|2021-02-02 18:30:00|1089.9|1084.9|1091.3|1086.3|1091.3|1086.3|1089.7|1084.7|95
1612290900000|2021-02-02 18:35:00|1091.1|1086.1|1093|1088|1093.2|1088.2|1090.9|1085.9|39
1612291200000|2021-02-02 18:40:00|1093.1|1088.1|1093.7|1088.7|1094|1089|1092.5|1087.5|84
1612291500000|2021-02-02 18:45:00|1093.5|1088.5|1094|1089|1094.4|1089.4|1093.2|1088.2|93
1612291800000|2021-02-02 18:50:00|1093.9|1088.9|1093.5|1088.5|1094.4|1089.4|1093.3|1088.3|135
1612292100000|2021-02-02 18:55:00|1093.6|1088.6|1092.3|1087.3|1094.4|1089.4|1092.3|1087.3|82
1612292400000|2021-02-02 19:00:00|1092.2|1087.2|1093.4|1088.4|1093.4|1088.4|1092|1087|88
1612292700000|2021-02-02 19:05:00|1093.1|1088.1|1094.1|1089.1|1094.1|1089.1|1093|1088|47
1612293000000|2021-02-02 19:10:00|1094.2|1089.2|1095.2|1090.2|1095.2|1090.2|1093.7|1088.7|89
1612293300000|2021-02-02 19:15:00|1095|1090|1094.3|1089.3|1095.1|1090.1|1093.8|1088.8|40
1612293600000|2021-02-02 19:20:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.2|1089.2|55
1612293900000|2021-02-02 19:25:00|1094.4|1089.4|1095.4|1090.4|1096.7|1091.7|1094.3|1089.3|71
1612294200000|2021-02-02 19:30:00|1095.5|1090.5|1097.1|1092.1|1097.3|1092.3|1095.4|1090.4|63
1612294500000|2021-02-02 19:35:00|1097.2|1092.2|1096.2|1091.2|1097.2|1092.2|1096.2|1091.2|47
1612294800000|2021-02-02 19:40:00|1096.1|1091.1|1095.5|1090.5|1096.1|1091.1|1095|1090|58
1612295100000|2021-02-02 19:45:00|1095.6|1090.6|1096.3|1091.3|1096.4|1091.4|1095.2|1090.2|55
1612295400000|2021-02-02 19:50:00|1096.4|1091.4|1096|1091|1096.4|1091.4|1095.8|1090.8|43
1612295700000|2021-02-02 19:55:00|1096.1|1091.1|1096.1|1091.1|1097|1092|1096|1091|59
1612296000000|2021-02-02 20:00:00|1096|1091|1095.6|1090.6|1096.6|1091.6|1095.4|1090.4|65
1612296300000|2021-02-02 20:05:00|1095.7|1090.7|1095.9|1090.9|1096.2|1091.2|1095.2|1090.2|49
1612296600000|2021-02-02 20:10:00|1096|1091|1095.7|1090.7|1096.1|1091.1|1095|1090|63
1612296900000|2021-02-02 20:15:00|1095.6|1090.6|1094.2|1089.2|1095.8|1090.8|1094.1|1089.1|71
1612297200000|2021-02-02 20:20:00|1093.9|1088.9|1094.8|1089.8|1094.9|1089.9|1093.9|1088.9|69
1612297500000|2021-02-02 20:25:00|1094.7|1089.7|1095.6|1090.6|1095.6|1090.6|1094.6|1089.6|41
1612297800000|2021-02-02 20:30:00|1095.5|1090.5|1094.7|1089.7|1095.5|1090.5|1094.7|1089.7|54
1612298100000|2021-02-02 20:35:00|1094.6|1089.6|1094.2|1089.2|1094.8|1089.8|1093.9|1088.9|64
1612298400000|2021-02-02 20:40:00|1094.1|1089.1|1094.5|1089.5|1094.5|1089.5|1094.1|1089.1|39
1612298700000|2021-02-02 20:45:00|1094.4|1089.4|1095|1090|1095.3|1090.3|1094.3|1089.3|75
1612299000000|2021-02-02 20:50:00|1094.9|1089.9|1095.3|1090.3|1095.6|1090.6|1094.6|1089.6|112
1612299300000|2021-02-02 20:55:00|1095.2|1090.2|1095.1|1090.1|1095.5|1090.5|1094.4|1089.4|94
1612299600000|2021-02-02 21:00:00|1095|1090|1095.4|1090.4|1095.4|1090.4|1093.8|1088.8|117
1612299900000|2021-02-02 21:05:00|1095.5|1090.5|1095.3|1090.3|1095.9|1090.9|1095.1|1090.1|65
1612300200000|2021-02-02 21:10:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1095.2|1090.2|48
1612300500000|2021-02-02 21:15:00|1095.9|1090.9|1096.5|1091.5|1096.7|1091.7|1095.8|1090.8|20
1612300800000|2021-02-02 21:20:00|1096.6|1091.6|1097.1|1092.1|1097.1|1092.1|1096.6|1091.6|11
1612301100000|2021-02-02 21:25:00|1097|1092|1096.3|1091.3|1097.1|1092.1|1096.3|1091.3|13
1612301400000|2021-02-02 21:30:00|1096.4|1091.4|1096.4|1091.4|1096.8|1091.8|1096.4|1091.4|33
1612301700000|2021-02-02 21:35:00|1096.3|1091.3|1097.1|1092.1|1097.1|1092.1|1096.3|1091.3|17
1612302000000|2021-02-02 21:40:00|1097.2|1092.2|1097.6|1092.6|1098.1|1093.1|1097.2|1092.2|16
1612302300000|2021-02-02 21:45:00|1097.7|1092.7|1099.2|1094.2|1099.8|1094.8|1097.6|1092.6|74
1612302600000|2021-02-02 21:50:00|1098.9|1093.9|1099.1|1094.1|1099.5|1094.5|1098.5|1093.5|39
1612302900000|2021-02-02 21:55:00|1099|1094|1104.2|1091.1|1104.3|1095.1|1099|1091|77
1612306800000|2021-02-02 23:00:00|1105.9|1087.9|1100|1095|1107|1095.2|1099.4|1087.6|102
1612307100000|2021-02-02 23:05:00|1099.9|1094.9|1101|1096|1101.3|1096.3|1099.8|1094.8|67
1612307400000|2021-02-02 23:10:00|1100.8|1095.8|1101.4|1096.4|1101.9|1096.9|1100.8|1095.8|55
1612307700000|2021-02-02 23:15:00|1101.3|1096.3|1100.9|1095.9|1101.7|1096.7|1100.5|1095.5|40
1612308000000|2021-02-02 23:20:00|1100.8|1095.8|1099.1|1094.1|1100.8|1095.8|1099.1|1094.1|73
1612308300000|2021-02-02 23:25:00|1099.2|1094.2|1100.2|1095.2|1100.7|1095.7|1099.2|1094.2|52
1612308600000|2021-02-02 23:30:00|1100.1|1095.1|1099.8|1094.8|1100.2|1095.2|1098.9|1093.9|45
1612308900000|2021-02-02 23:35:00|1099.7|1094.7|1099|1094|1099.8|1094.8|1098.5|1093.5|34
1612309200000|2021-02-02 23:40:00|1098.9|1093.9|1099.2|1094.2|1099.5|1094.5|1098.6|1093.6|57
1612309500000|2021-02-02 23:45:00|1099|1094|1099|1094|1099.2|1094.2|1098.4|1093.4|60
1612309800000|2021-02-02 23:50:00|1098.9|1093.9|1098.3|1093.3|1099.4|1094.4|1098.3|1093.3|28
1612310100000|2021-02-02 23:55:00|1098.4|1093.4|1096.9|1091.9|1098.5|1093.5|1096.9|1091.9|46
1612310400000|2021-02-03 00:00:00|1097|1092|1097.9|1092.9|1098|1093|1097|1092|96
1612310700000|2021-02-03 00:05:00|1098|1093|1098.7|1093.7|1099|1094|1097.9|1092.9|59
1612311000000|2021-02-03 00:10:00|1098.6|1093.6|1099.3|1094.3|1099.4|1094.4|1098.4|1093.4|62
1612311300000|2021-02-03 00:15:00|1099.4|1094.4|1099.5|1094.5|1100.5|1095.5|1099.1|1094.1|108
1612311600000|2021-02-03 00:20:00|1099.4|1094.4|1099.7|1094.7|1100.1|1095.1|1099.2|1094.2|61
1612311900000|2021-02-03 00:25:00|1099.9|1094.9|1100.2|1095.2|1100.3|1095.3|1099.5|1094.5|48
1612312200000|2021-02-03 00:30:00|1100.3|1095.3|1101.2|1096.2|1101.2|1096.2|1099.9|1094.9|70
1612312500000|2021-02-03 00:35:00|1101.1|1096.1|1104.2|1099.2|1104.3|1099.3|1100.9|1095.9|94
1612312800000|2021-02-03 00:40:00|1104.1|1099.1|1103.1|1098.1|1104.1|1099.1|1102.9|1097.9|69
1612313100000|2021-02-03 00:45:00|1103|1098|1103.1|1098.1|1103.2|1098.2|1102.4|1097.4|61
1612313400000|2021-02-03 00:50:00|1103|1098|1103|1098|1103.4|1098.4|1101.9|1096.9|68
1612313700000|2021-02-03 00:55:00|1102.9|1097.9|1102.6|1097.6|1102.9|1097.9|1101.9|1096.9|85
1612314000000|2021-02-03 01:00:00|1102.5|1097.5|1102.3|1097.3|1103.2|1098.2|1101.9|1096.9|163
1612314300000|2021-02-03 01:05:00|1102.1|1097.1|1102.4|1097.4|1102.5|1097.5|1101.6|1096.6|71
1612314600000|2021-02-03 01:10:00|1102.5|1097.5|1102.8|1097.8|1102.9|1097.9|1102.4|1097.4|80
1612314900000|2021-02-03 01:15:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.3|1097.3|120
1612315200000|2021-02-03 01:20:00|1103|1098|1102.3|1097.3|1103.2|1098.2|1102.1|1097.1|129
1612315500000|2021-02-03 01:25:00|1102.2|1097.2|1101.6|1096.6|1102.6|1097.6|1101.1|1096.1|131
1612315800000|2021-02-03 01:30:00|1101.7|1096.7|1099.7|1094.7|1101.9|1096.9|1099.7|1094.7|128
1612316100000|2021-02-03 01:35:00|1099.6|1094.6|1100.4|1095.4|1100.7|1095.7|1099.3|1094.3|120
1612316400000|2021-02-03 01:40:00|1100.3|1095.3|1100.6|1095.6|1100.8|1095.8|1099.8|1094.8|107
1612316700000|2021-02-03 01:45:00|1100.4|1095.4|1101.2|1096.2|1101.4|1096.4|1100.4|1095.4|78
1612317000000|2021-02-03 01:50:00|1101.1|1096.1|1101.1|1096.1|1101.5|1096.5|1100.8|1095.8|72
1612317300000|2021-02-03 01:55:00|1101.2|1096.2|1102.4|1097.4|1102.5|1097.5|1101.1|1096.1|119
1612317600000|2021-02-03 02:00:00|1102.3|1097.3|1101.4|1096.4|1102.5|1097.5|1100.9|1095.9|94
1612317900000|2021-02-03 02:05:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1100.7|1095.7|138
1612318200000|2021-02-03 02:10:00|1102.4|1097.4|1102.7|1097.7|1103|1098|1101.7|1096.7|97
1612318500000|2021-02-03 02:15:00|1102.6|1097.6|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|67
1612318800000|2021-02-03 02:20:00|1102.8|1097.8|1103.3|1098.3|1103.3|1098.3|1102|1097|47
1612319100000|2021-02-03 02:25:00|1103.2|1098.2|1103.2|1098.2|1103.9|1098.9|1103.1|1098.1|56
1612319400000|2021-02-03 02:30:00|1103.3|1098.3|1102.7|1097.7|1103.3|1098.3|1102.7|1097.7|97
1612319700000|2021-02-03 02:35:00|1102.8|1097.8|1102.7|1097.7|1103|1098|1102.3|1097.3|50
1612320000000|2021-02-03 02:40:00|1102.6|1097.6|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|50
1612320300000|2021-02-03 02:45:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1100.9|1095.9|31
1612320600000|2021-02-03 02:50:00|1101.4|1096.4|1101.2|1096.2|1101.4|1096.4|1101.2|1096.2|3
1612320900000|2021-02-03 02:55:00|1101.1|1096.1|1101.2|1096.2|1101.3|1096.3|1101.1|1096.1|4
1612321200000|2021-02-03 03:00:00|1101.1|1096.1|1100.1|1095.1|1101.1|1096.1|1099.7|1094.7|30
1612321500000|2021-02-03 03:05:00|1100|1095|1100.1|1095.1|1100.3|1095.3|1099.9|1094.9|46
1612321800000|2021-02-03 03:10:00|1100.2|1095.2|1100|1095|1100.2|1095.2|1099.9|1094.9|59
1612322100000|2021-02-03 03:15:00|1099.9|1094.9|1100|1095|1100|1095|1099.9|1094.9|2
1612322400000|2021-02-03 03:20:00|1099.9|1094.9|1099.5|1094.5|1100|1095|1099.5|1094.5|34
1612322700000|2021-02-03 03:25:00|1099.4|1094.4|1099.9|1094.9|1100.4|1095.4|1099.4|1094.4|17
1612323000000|2021-02-03 03:30:00|1099.8|1094.8|1099.7|1094.7|1100.1|1095.1|1099.6|1094.6|23
1612323300000|2021-02-03 03:35:00|1099.4|1094.4|1100.3|1095.3|1100.3|1095.3|1099.4|1094.4|22
1612323600000|2021-02-03 03:40:00|1100.4|1095.4|1099.9|1094.9|1100.5|1095.5|1099.9|1094.9|24
1612323900000|2021-02-03 03:45:00|1100|1095|1100|1095|1100.1|1095.1|1099.6|1094.6|20
1612324200000|2021-02-03 03:50:00|1100.1|1095.1|1100.7|1095.7|1100.7|1095.7|1099.9|1094.9|39
1612324500000|2021-02-03 03:55:00|1100.8|1095.8|1100.9|1095.9|1101.4|1096.4|1100.7|1095.7|46
1612324800000|2021-02-03 04:00:00|1100.7|1095.7|1100.4|1095.4|1101.1|1096.1|1100.4|1095.4|18
1612325100000|2021-02-03 04:05:00|1100.5|1095.5|1100.8|1095.8|1101|1096|1100.4|1095.4|12
1612325400000|2021-02-03 04:10:00|1101|1096|1101.3|1096.3|1101.4|1096.4|1100.9|1095.9|29
1612325700000|2021-02-03 04:15:00|1101.2|1096.2|1100.7|1095.7|1101.3|1096.3|1100.5|1095.5|52
1612326000000|2021-02-03 04:20:00|1100.8|1095.8|1101|1096|1101.1|1096.1|1100.3|1095.3|48
1612326300000|2021-02-03 04:25:00|1100.9|1095.9|1101|1096|1101.2|1096.2|1100.8|1095.8|10
1612326600000|2021-02-03 04:30:00|1101.1|1096.1|1101.7|1096.7|1101.7|1096.7|1100.9|1095.9|21
1612326900000|2021-02-03 04:35:00|1101.6|1096.6|1100.1|1095.1|1101.7|1096.7|1100.1|1095.1|36
1612327200000|2021-02-03 04:40:00|1100.2|1095.2|1100.7|1095.7|1101|1096|1100|1095|36
1612327500000|2021-02-03 04:45:00|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1
1612327800000|2021-02-03 04:50:00|1100.7|1095.7|1100.8|1095.8|1100.8|1095.8|1100.5|1095.5|19
1612328100000|2021-02-03 04:55:00|1100.7|1095.7|1100.3|1095.3|1100.8|1095.8|1100.2|1095.2|9
1612328400000|2021-02-03 05:00:00|1100.4|1095.4|1101.2|1096.2|1101.2|1096.2|1100.4|1095.4|38
1612328700000|2021-02-03 05:05:00|1101.6|1096.6|1101.4|1096.4|1101.6|1096.6|1101.3|1096.3|33
1612329000000|2021-02-03 05:10:00|1101.3|1096.3|1101.3|1096.3|1101.4|1096.4|1101.1|1096.1|25
1612329300000|2021-02-03 05:15:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1101.2|1096.2|31
1612329600000|2021-02-03 05:20:00|1101.4|1096.4|1102.1|1097.1|1102.3|1097.3|1101.4|1096.4|25
1612329900000|2021-02-03 05:25:00|1102.2|1097.2|1102.3|1097.3|1102.7|1097.7|1102.2|1097.2|42
1612330200000|2021-02-03 05:30:00|1102.5|1097.5|1099.5|1094.5|1102.6|1097.6|1099.4|1094.4|146
1612330500000|2021-02-03 05:35:00|1099.6|1094.6|1099.1|1094.1|1099.8|1094.8|1099|1094|130
1612330800000|2021-02-03 05:40:00|1099|1094|1098.1|1093.1|1099.2|1094.2|1097.7|1092.7|158
1612331100000|2021-02-03 05:45:00|1098|1093|1098.6|1093.6|1098.6|1093.6|1098|1093|45
1612331400000|2021-02-03 05:50:00|1098.5|1093.5|1099.6|1094.6|1099.8|1094.8|1098.1|1093.1|37
1612331700000|2021-02-03 05:55:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1099|1094|20
1612332000000|2021-02-03 06:00:00|1099.2|1094.2|1097.9|1092.9|1099.3|1094.3|1097.9|1092.9|62
1612332300000|2021-02-03 06:05:00|1098|1093|1096.5|1091.5|1098.6|1093.6|1096.5|1091.5|80
1612332600000|2021-02-03 06:10:00|1096.4|1091.4|1096.2|1091.2|1096.6|1091.6|1095.9|1090.9|123
1612332900000|2021-02-03 06:15:00|1096.3|1091.3|1097.4|1092.4|1097.7|1092.7|1096.1|1091.1|54
1612333200000|2021-02-03 06:20:00|1097.3|1092.3|1097.3|1092.3|1097.5|1092.5|1096.9|1091.9|38
1612333500000|2021-02-03 06:25:00|1097.2|1092.2|1097.3|1092.3|1098|1093|1097.1|1092.1|40
1612333800000|2021-02-03 06:30:00|1097.2|1092.2|1098|1093|1098.4|1093.4|1097.1|1092.1|59
1612334100000|2021-02-03 06:35:00|1098.1|1093.1|1097.7|1092.7|1098.1|1093.1|1097.7|1092.7|33
1612334400000|2021-02-03 06:40:00|1097.6|1092.6|1097.5|1092.5|1097.7|1092.7|1097.1|1092.1|19
1612334700000|2021-02-03 06:45:00|1097.2|1092.2|1097.5|1092.5|1097.6|1092.6|1097.2|1092.2|24
1612335000000|2021-02-03 06:50:00|1097.6|1092.6|1098.3|1093.3|1099|1094|1097.6|1092.6|48
1612335300000|2021-02-03 06:55:00|1098.4|1093.4|1098.7|1093.7|1098.8|1093.8|1098.1|1093.1|44
1612335600000|2021-02-03 07:00:00|1098.6|1093.6|1097.5|1092.5|1098.7|1093.7|1097.2|1092.2|92
1612335900000|2021-02-03 07:05:00|1097.6|1092.6|1098.1|1093.1|1098.1|1093.1|1097.6|1092.6|39
1612336200000|2021-02-03 07:10:00|1098.2|1093.2|1099.6|1094.6|1100.1|1095.1|1098.2|1093.2|28
1612336500000|2021-02-03 07:15:00|1099.7|1094.7|1099|1094|1100|1095|1099|1094|30
1612336800000|2021-02-03 07:20:00|1098.8|1093.8|1099.5|1094.5|1099.5|1094.5|1098.7|1093.7|23
1612337100000|2021-02-03 07:25:00|1099.4|1094.4|1099.8|1094.8|1100.4|1095.4|1099.3|1094.3|94
1612337400000|2021-02-03 07:30:00|1099.9|1094.9|1099.7|1094.7|1100.1|1095.1|1099|1094|78
1612337700000|2021-02-03 07:35:00|1099.8|1094.8|1099.4|1094.4|1100|1095|1099.3|1094.3|62
1612338000000|2021-02-03 07:40:00|1099.5|1094.5|1098.7|1093.7|1099.5|1094.5|1098.6|1093.6|38
1612338300000|2021-02-03 07:45:00|1098.8|1093.8|1097.3|1092.3|1098.8|1093.8|1097|1092|59
1612338600000|2021-02-03 07:50:00|1097.7|1092.7|1098.4|1093.4|1098.5|1093.5|1097.6|1092.6|63
1612338900000|2021-02-03 07:55:00|1098.5|1093.5|1100.5|1095.5|1101|1096|1098.5|1093.5|105
1612339200000|2021-02-03 08:00:00|1100.4|1095.4|1099.9|1094.9|1101.4|1096.4|1099.3|1094.3|113
1612339500000|2021-02-03 08:05:00|1099.7|1094.7|1098.8|1093.8|1099.8|1094.8|1098.2|1093.2|96
1612339800000|2021-02-03 08:10:00|1098.7|1093.7|1099.2|1094.2|1100|1095|1098.2|1093.2|91
1612340100000|2021-02-03 08:15:00|1099.3|1094.3|1098.1|1093.1|1100.2|1095.2|1098.1|1093.1|79
1612340400000|2021-02-03 08:20:00|1098|1093|1098.1|1093.1|1098.7|1093.7|1097.6|1092.6|37
1612340700000|2021-02-03 08:25:00|1098|1093|1098|1093|1098.6|1093.6|1097.7|1092.7|25
1612341000000|2021-02-03 08:30:00|1098.1|1093.1|1097.7|1092.7|1098.5|1093.5|1097.5|1092.5|71
1612341300000|2021-02-03 08:35:00|1097.6|1092.6|1098.5|1093.5|1098.5|1093.5|1097.1|1092.1|74
1612341600000|2021-02-03 08:40:00|1098.6|1093.6|1097.5|1092.5|1098.6|1093.6|1097.4|1092.4|42
1612341900000|2021-02-03 08:45:00|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1096.2|1091.2|73
1612342200000|2021-02-03 08:50:00|1097.6|1092.6|1098.6|1093.6|1099.3|1094.3|1097.4|1092.4|78
1612342500000|2021-02-03 08:55:00|1098.5|1093.5|1098|1093|1098.9|1093.9|1098|1093|62
1612342800000|2021-02-03 09:00:00|1097.9|1092.9|1095.6|1090.6|1097.9|1092.9|1095.4|1090.4|93
1612343100000|2021-02-03 09:05:00|1095.4|1090.4|1095|1090|1095.5|1090.5|1094|1089|133
1612343400000|2021-02-03 09:10:00|1094.9|1089.9|1096.9|1091.9|1097|1092|1094.3|1089.3|91
1612343700000|2021-02-03 09:15:00|1096.7|1091.7|1097.3|1092.3|1097.6|1092.6|1096.3|1091.3|78
1612344000000|2021-02-03 09:20:00|1097.2|1092.2|1097.2|1092.2|1097.3|1092.3|1096|1091|60
1612344300000|2021-02-03 09:25:00|1097.3|1092.3|1097.3|1092.3|1097.5|1092.5|1096.7|1091.7|46
1612344600000|2021-02-03 09:30:00|1097.2|1092.2|1099.6|1094.6|1099.7|1094.7|1097.1|1092.1|59
1612344900000|2021-02-03 09:35:00|1099.4|1094.4|1098.5|1093.5|1099.6|1094.6|1098.4|1093.4|95
1612345200000|2021-02-03 09:40:00|1098.4|1093.4|1099|1094|1099.2|1094.2|1098|1093|107
1612345500000|2021-02-03 09:45:00|1098.9|1093.9|1099|1094|1099.2|1094.2|1097.7|1092.7|82
1612345800000|2021-02-03 09:50:00|1098.9|1093.9|1099.7|1094.7|1099.7|1094.7|1098.3|1093.3|68
1612346100000|2021-02-03 09:55:00|1099.8|1094.8|1099.7|1094.7|1100.7|1095.7|1099.2|1094.2|71
1612346400000|2021-02-03 10:00:00|1099.8|1094.8|1099.7|1094.7|1100.4|1095.4|1099.2|1094.2|55
1612346700000|2021-02-03 10:05:00|1099.6|1094.6|1097.6|1092.6|1099.7|1094.7|1097|1092|76
1612347000000|2021-02-03 10:10:00|1097.7|1092.7|1097.1|1092.1|1098.6|1093.6|1096.9|1091.9|92
1612347300000|2021-02-03 10:15:00|1097.2|1092.2|1096.7|1091.7|1097.7|1092.7|1096.3|1091.3|75
1612347600000|2021-02-03 10:20:00|1096.6|1091.6|1097.4|1092.4|1097.5|1092.5|1096.1|1091.1|110
1612347900000|2021-02-03 10:25:00|1097.3|1092.3|1098.1|1093.1|1098.2|1093.2|1096.7|1091.7|74
1612348200000|2021-02-03 10:30:00|1097.9|1092.9|1097.8|1092.8|1098.7|1093.7|1097.6|1092.6|57
1612348500000|2021-02-03 10:35:00|1097.9|1092.9|1097.6|1092.6|1098.2|1093.2|1097|1092|68
1612348800000|2021-02-03 10:40:00|1097.5|1092.5|1099|1094|1099.3|1094.3|1097.5|1092.5|48
1612349100000|2021-02-03 10:45:00|1098.9|1093.9|1098.7|1093.7|1099.2|1094.2|1098|1093|73
1612349400000|2021-02-03 10:50:00|1098.8|1093.8|1099.5|1094.5|1099.6|1094.6|1098.8|1093.8|47
1612349700000|2021-02-03 10:55:00|1099.4|1094.4|1099.7|1094.7|1100.2|1095.2|1099.4|1094.4|61
1612350000000|2021-02-03 11:00:00|1099.8|1094.8|1097.7|1092.7|1100.2|1095.2|1096.7|1091.7|85
1612350300000|2021-02-03 11:05:00|1097.8|1092.8|1099.2|1094.2|1099.2|1094.2|1097.4|1092.4|51
1612350600000|2021-02-03 11:10:00|1099.1|1094.1|1099.3|1094.3|1099.5|1094.5|1098.5|1093.5|51
1612350900000|2021-02-03 11:15:00|1099.7|1094.7|1101.2|1096.2|1102.1|1097.1|1099.7|1094.7|96
1612351200000|2021-02-03 11:20:00|1101.3|1096.3|1101.9|1096.9|1102.6|1097.6|1101.3|1096.3|93
1612351500000|2021-02-03 11:25:00|1101.7|1096.7|1101.3|1096.3|1101.7|1096.7|1100.7|1095.7|64
1612351800000|2021-02-03 11:30:00|1101.2|1096.2|1099.2|1094.2|1101.2|1096.2|1099.2|1094.2|72
1612352100000|2021-02-03 11:35:00|1099.4|1094.4|1099.5|1094.5|1100|1095|1098.7|1093.7|37
1612352400000|2021-02-03 11:40:00|1099.6|1094.6|1099|1094|1099.6|1094.6|1098.5|1093.5|31
1612352700000|2021-02-03 11:45:00|1099.2|1094.2|1097.8|1092.8|1099.2|1094.2|1097.6|1092.6|42
1612353000000|2021-02-03 11:50:00|1097.9|1092.9|1097.4|1092.4|1098.5|1093.5|1097|1092|46
1612353300000|2021-02-03 11:55:00|1097.3|1092.3|1099.5|1094.5|1100.1|1095.1|1097.3|1092.3|69
1612353600000|2021-02-03 12:00:00|1099|1094|1099.3|1094.3|1100|1095|1098.9|1093.9|81
1612353900000|2021-02-03 12:05:00|1099.5|1094.5|1099.6|1094.6|1100.3|1095.3|1099.1|1094.1|88
1612354200000|2021-02-03 12:10:00|1099.5|1094.5|1101.5|1096.5|1101.8|1096.8|1099.4|1094.4|131
1612354500000|2021-02-03 12:15:00|1101.6|1096.6|1099.9|1094.9|1102.3|1097.3|1099.6|1094.6|113
1612354800000|2021-02-03 12:20:00|1099.8|1094.8|1100.3|1095.3|1100.3|1095.3|1098.6|1093.6|65
1612355100000|2021-02-03 12:25:00|1100.4|1095.4|1104.4|1099.4|1104.4|1099.4|1100.4|1095.4|114
1612355400000|2021-02-03 12:30:00|1104.3|1099.3|1105.1|1100.1|1106.4|1101.4|1103.9|1098.9|131
1612355700000|2021-02-03 12:35:00|1105.3|1100.3|1104.6|1099.6|1105.7|1100.7|1103.6|1098.6|82
1612356000000|2021-02-03 12:40:00|1104.5|1099.5|1105.2|1100.2|1106.2|1101.2|1104.2|1099.2|99
1612356300000|2021-02-03 12:45:00|1105.3|1100.3|1104.1|1099.1|1105.8|1100.8|1104|1099|94
1612356600000|2021-02-03 12:50:00|1104.2|1099.2|1104.3|1099.3|1104.7|1099.7|1103.9|1098.9|21
1612356900000|2021-02-03 12:55:00|1103.9|1098.9|1103.6|1098.6|1104.4|1099.4|1103.4|1098.4|57
1612357200000|2021-02-03 13:00:00|1103.9|1098.9|1104.9|1099.9|1105|1100|1101.7|1096.7|215
1612357500000|2021-02-03 13:05:00|1104.8|1099.8|1104.4|1099.4|1105.2|1100.2|1104.1|1099.1|125
1612357800000|2021-02-03 13:10:00|1104.2|1099.2|1106.4|1101.4|1106.7|1101.7|1103.8|1098.8|156
1612358100000|2021-02-03 13:15:00|1106.3|1101.3|1103.3|1098.3|1106.3|1101.3|1103.3|1098.3|151
1612358400000|2021-02-03 13:20:00|1102.8|1097.8|1107.4|1102.4|1107.5|1102.5|1100.6|1095.6|174
1612358700000|2021-02-03 13:25:00|1107.5|1102.5|1109.4|1104.4|1110.5|1105.5|1107.3|1102.3|199
1612359000000|2021-02-03 13:30:00|1109.5|1104.5|1111|1106|1112.1|1107.1|1108.5|1103.5|177
1612359300000|2021-02-03 13:35:00|1111.1|1106.1|1112.3|1107.3|1113.6|1108.6|1110.9|1105.9|269
1612359600000|2021-02-03 13:40:00|1112.4|1107.4|1108.3|1103.3|1112.4|1107.4|1107.8|1102.8|188
1612359900000|2021-02-03 13:45:00|1108.2|1103.2|1107.5|1102.5|1109|1104|1106.6|1101.6|127
1612360200000|2021-02-03 13:50:00|1107.4|1102.4|1107.4|1102.4|1108.7|1103.7|1107.1|1102.1|113
1612360500000|2021-02-03 13:55:00|1107.5|1102.5|1107.9|1102.9|1109.5|1104.5|1107.3|1102.3|142
1612360800000|2021-02-03 14:00:00|1107.8|1102.8|1105.4|1100.4|1109|1104|1105.3|1100.3|163
1612361100000|2021-02-03 14:05:00|1105.3|1100.3|1102.8|1097.8|1105.3|1100.3|1102.4|1097.4|108
1612361400000|2021-02-03 14:10:00|1102.7|1097.7|1103.6|1098.6|1104.1|1099.1|1102.2|1097.2|123
1612361700000|2021-02-03 14:15:00|1103.5|1098.5|1101.8|1096.8|1103.6|1098.6|1101.3|1096.3|97
1612362000000|2021-02-03 14:20:00|1101.7|1096.7|1103.2|1098.2|1103.4|1098.4|1100.8|1095.8|134
1612362300000|2021-02-03 14:25:00|1103.3|1098.3|1101.6|1096.6|1103.4|1098.4|1101.6|1096.6|69
1612362600000|2021-02-03 14:30:00|1101.5|1096.5|1102.6|1097.6|1103.1|1098.1|1099.3|1094.3|296
1612362900000|2021-02-03 14:35:00|1102.7|1097.7|1100|1095|1103.7|1098.7|1099.2|1094.2|343
1612363200000|2021-02-03 14:40:00|1099.9|1094.9|1099.2|1094.2|1101.9|1096.9|1098.8|1093.8|128
1612363500000|2021-02-03 14:45:00|1099.1|1094.1|1098.3|1093.3|1100.5|1095.5|1097.8|1092.8|248
1612363800000|2021-02-03 14:50:00|1098.4|1093.4|1100.6|1095.6|1101|1096|1098.1|1093.1|158
1612364100000|2021-02-03 14:55:00|1100.7|1095.7|1103.6|1098.6|1104.1|1099.1|1100.2|1095.2|216
1612364400000|2021-02-03 15:00:00|1103.2|1098.2|1101.9|1096.9|1103.7|1098.7|1101|1096|324
1612364700000|2021-02-03 15:05:00|1102|1097|1100.2|1095.2|1103.3|1098.3|1100.1|1095.1|286
1612365000000|2021-02-03 15:10:00|1100|1095|1101.5|1096.5|1101.8|1096.8|1098.4|1093.4|308
1612365300000|2021-02-03 15:15:00|1101.6|1096.6|1100.5|1095.5|1103.3|1098.3|1100.5|1095.5|238
1612365600000|2021-02-03 15:20:00|1100.6|1095.6|1098.5|1093.5|1101.2|1096.2|1098|1093|295
1612365900000|2021-02-03 15:25:00|1098.4|1093.4|1098.7|1093.7|1099.9|1094.9|1097.9|1092.9|146
1612366200000|2021-02-03 15:30:00|1097.8|1092.8|1099.6|1094.6|1099.8|1094.8|1097.3|1092.3|228
1612366500000|2021-02-03 15:35:00|1099.7|1094.7|1097.5|1092.5|1099.8|1094.8|1097.4|1092.4|185
1612366800000|2021-02-03 15:40:00|1097.4|1092.4|1098.5|1093.5|1098.7|1093.7|1095.8|1090.8|238
1612367100000|2021-02-03 15:45:00|1098.4|1093.4|1098.7|1093.7|1099.2|1094.2|1097.1|1092.1|127
1612367400000|2021-02-03 15:50:00|1098.5|1093.5|1101.7|1096.7|1101.7|1096.7|1097.7|1092.7|179
1612367700000|2021-02-03 15:55:00|1101.8|1096.8|1103.5|1098.5|1103.9|1098.9|1101|1096|113
1612368000000|2021-02-03 16:00:00|1103.7|1098.7|1106.2|1101.2|1106.8|1101.8|1103.7|1098.7|167
1612368300000|2021-02-03 16:05:00|1106.3|1101.3|1104.7|1099.7|1106.4|1101.4|1104.3|1099.3|198
1612368600000|2021-02-03 16:10:00|1104.8|1099.8|1106|1101|1106.6|1101.6|1104.4|1099.4|119
1612368900000|2021-02-03 16:15:00|1106.3|1101.3|1105.7|1100.7|1106.4|1101.4|1104.4|1099.4|122
1612369200000|2021-02-03 16:20:00|1105.8|1100.8|1108.2|1103.2|1108.7|1103.7|1105.8|1100.8|127
1612369500000|2021-02-03 16:25:00|1107.9|1102.9|1107|1102|1108.9|1103.9|1107|1102|111
1612369800000|2021-02-03 16:30:00|1107.1|1102.1|1108.8|1103.8|1109.6|1104.6|1106.2|1101.2|162
1612370100000|2021-02-03 16:35:00|1108.5|1103.5|1109.7|1104.7|1110.4|1105.4|1108.3|1103.3|135
1612370400000|2021-02-03 16:40:00|1109.8|1104.8|1108.9|1103.9|1110.8|1105.8|1108.6|1103.6|68
1612370700000|2021-02-03 16:45:00|1108.8|1103.8|1108.5|1103.5|1109.8|1104.8|1107.9|1102.9|45
1612371000000|2021-02-03 16:50:00|1108.4|1103.4|1110.4|1105.4|1110.4|1105.4|1108.1|1103.1|77
1612371300000|2021-02-03 16:55:00|1110.5|1105.5|1108.9|1103.9|1110.9|1105.9|1108.9|1103.9|82
1612371600000|2021-02-03 17:00:00|1109|1104|1108.8|1103.8|1109.9|1104.9|1108.7|1103.7|95
1612371900000|2021-02-03 17:05:00|1108.7|1103.7|1107.8|1102.8|1109.2|1104.2|1107.7|1102.7|88
1612372200000|2021-02-03 17:10:00|1108|1103|1106.9|1101.9|1108.1|1103.1|1106.3|1101.3|96
1612372500000|2021-02-03 17:15:00|1106.7|1101.7|1107.1|1102.1|1107.8|1102.8|1106.3|1101.3|110
1612372800000|2021-02-03 17:20:00|1107.2|1102.2|1107.4|1102.4|1107.9|1102.9|1107.1|1102.1|108
1612373100000|2021-02-03 17:25:00|1107.3|1102.3|1107.1|1102.1|1107.7|1102.7|1106.7|1101.7|70
1612373400000|2021-02-03 17:30:00|1107|1102|1107.8|1102.8|1108.5|1103.5|1107|1102|63
1612373700000|2021-02-03 17:35:00|1107.7|1102.7|1106.7|1101.7|1107.7|1102.7|1105.2|1100.2|115
1612374000000|2021-02-03 17:40:00|1106.6|1101.6|1108.3|1103.3|1108.4|1103.4|1106|1101|62
1612374300000|2021-02-03 17:45:00|1108.2|1103.2|1107.5|1102.5|1108.2|1103.2|1107.2|1102.2|55
1612374600000|2021-02-03 17:50:00|1107.4|1102.4|1107.4|1102.4|1108.1|1103.1|1107.3|1102.3|58
1612374900000|2021-02-03 17:55:00|1107.3|1102.3|1110.4|1105.4|1110.6|1105.6|1106.7|1101.7|140
1612375200000|2021-02-03 18:00:00|1110.3|1105.3|1110.5|1105.5|1111.5|1106.5|1109.8|1104.8|173
1612375500000|2021-02-03 18:05:00|1110.4|1105.4|1110.1|1105.1|1110.4|1105.4|1108.7|1103.7|96
1612375800000|2021-02-03 18:10:00|1110.3|1105.3|1109.9|1104.9|1111|1106|1109.7|1104.7|111
1612376100000|2021-02-03 18:15:00|1110.1|1105.1|1109.2|1104.2|1110.4|1105.4|1108.5|1103.5|124
1612376400000|2021-02-03 18:20:00|1109.1|1104.1|1109.1|1104.1|1109.6|1104.6|1107.8|1102.8|92
1612376700000|2021-02-03 18:25:00|1109|1104|1109.7|1104.7|1110.3|1105.3|1109|1104|90
1612377000000|2021-02-03 18:30:00|1109.6|1104.6|1107.5|1102.5|1109.8|1104.8|1106.6|1101.6|136
1612377300000|2021-02-03 18:35:00|1107.8|1102.8|1109.3|1104.3|1109.5|1104.5|1107.7|1102.7|83
1612377600000|2021-02-03 18:40:00|1109.4|1104.4|1109.5|1104.5|1110.2|1105.2|1109.1|1104.1|42
1612377900000|2021-02-03 18:45:00|1109.4|1104.4|1109.6|1104.6|1110|1105|1109.3|1104.3|38
1612378200000|2021-02-03 18:50:00|1109.3|1104.3|1109.2|1104.2|1110.3|1105.3|1108.9|1103.9|32
1612378500000|2021-02-03 18:55:00|1109.3|1104.3|1109.1|1104.1|1109.5|1104.5|1108.2|1103.2|56
1612378800000|2021-02-03 19:00:00|1109.3|1104.3|1109.9|1104.9|1110.7|1105.7|1109.3|1104.3|45
1612379100000|2021-02-03 19:05:00|1109.8|1104.8|1109.7|1104.7|1110|1105|1108.8|1103.8|36
1612379400000|2021-02-03 19:10:00|1109.6|1104.6|1109.1|1104.1|1109.6|1104.6|1108.4|1103.4|73
1612379700000|2021-02-03 19:15:00|1109.2|1104.2|1108.5|1103.5|1109.5|1104.5|1108.4|1103.4|68
1612380000000|2021-02-03 19:20:00|1108.6|1103.6|1109.6|1104.6|1109.6|1104.6|1107.8|1102.8|47
1612380300000|2021-02-03 19:25:00|1109.4|1104.4|1108.5|1103.5|1109.4|1104.4|1108.3|1103.3|19
1612380600000|2021-02-03 19:30:00|1108.6|1103.6|1108.7|1103.7|1109.3|1104.3|1108.2|1103.2|62
1612380900000|2021-02-03 19:35:00|1108.8|1103.8|1108.4|1103.4|1109.2|1104.2|1108.3|1103.3|43
1612381200000|2021-02-03 19:40:00|1108.3|1103.3|1108.1|1103.1|1108.3|1103.3|1107.5|1102.5|48
1612381500000|2021-02-03 19:45:00|1107.9|1102.9|1107.6|1102.6|1108.3|1103.3|1107.2|1102.2|54
1612381800000|2021-02-03 19:50:00|1107.7|1102.7|1107.6|1102.6|1108.2|1103.2|1106.8|1101.8|54
1612382100000|2021-02-03 19:55:00|1107.4|1102.4|1106.5|1101.5|1107.5|1102.5|1106.5|1101.5|54
1612382400000|2021-02-03 20:00:00|1106.8|1101.8|1106.3|1101.3|1107.2|1102.2|1105.6|1100.6|72
1612382700000|2021-02-03 20:05:00|1106.4|1101.4|1106.8|1101.8|1107.9|1102.9|1106.4|1101.4|65
1612383000000|2021-02-03 20:10:00|1107|1102|1107.2|1102.2|1107.2|1102.2|1106.4|1101.4|42
1612383300000|2021-02-03 20:15:00|1107.3|1102.3|1107.2|1102.2|1108|1103|1106.7|1101.7|55
1612383600000|2021-02-03 20:20:00|1106.9|1101.9|1106.8|1101.8|1107.1|1102.1|1106.4|1101.4|42
1612383900000|2021-02-03 20:25:00|1106.9|1101.9|1106.5|1101.5|1107.3|1102.3|1106.3|1101.3|106
1612384200000|2021-02-03 20:30:00|1106.6|1101.6|1107.5|1102.5|1107.5|1102.5|1105.7|1100.7|108
1612384500000|2021-02-03 20:35:00|1107.6|1102.6|1106.6|1101.6|1107.6|1102.6|1106.5|1101.5|119
1612384800000|2021-02-03 20:40:00|1106.7|1101.7|1108.1|1103.1|1108.5|1103.5|1106.6|1101.6|68
1612385100000|2021-02-03 20:45:00|1108|1103|1107.6|1102.6|1108.3|1103.3|1107.2|1102.2|37
1612385400000|2021-02-03 20:50:00|1107.2|1102.2|1108.1|1103.1|1108.6|1103.6|1107.1|1102.1|87
1612385700000|2021-02-03 20:55:00|1108|1103|1106.4|1101.4|1108|1103|1106.4|1101.4|67
1612386000000|2021-02-03 21:00:00|1106.5|1101.5|1108|1103|1108|1103|1106.5|1101.5|70
1612386300000|2021-02-03 21:05:00|1107.9|1102.9|1107.5|1102.5|1108.5|1103.5|1107.4|1102.4|59
1612386600000|2021-02-03 21:10:00|1107.6|1102.6|1107.3|1102.3|1107.7|1102.7|1107.2|1102.2|55
1612386900000|2021-02-03 21:15:00|1107.4|1102.4|1108.3|1103.3|1108.3|1103.3|1107.3|1102.3|30
1612387200000|2021-02-03 21:20:00|1108.4|1103.4|1108.4|1103.4|1108.4|1103.4|1108.1|1103.1|18
1612387500000|2021-02-03 21:25:00|1108.3|1103.3|1107.9|1102.9|1108.3|1103.3|1107.7|1102.7|21
1612387800000|2021-02-03 21:30:00|1107.8|1102.8|1107.3|1102.3|1107.9|1102.9|1107.3|1102.3|28
1612388100000|2021-02-03 21:35:00|1107.2|1102.2|1107.4|1102.4|1107.7|1102.7|1107.2|1102.2|19
1612388400000|2021-02-03 21:40:00|1107.3|1102.3|1108|1103|1108|1103|1107.3|1102.3|28
1612388700000|2021-02-03 21:45:00|1108.1|1103.1|1107.8|1102.8|1108.3|1103.3|1107.6|1102.6|59
1612389000000|2021-02-03 21:50:00|1107.9|1102.9|1107.9|1102.9|1108.4|1103.4|1107.7|1102.7|20
1612389300000|2021-02-03 21:55:00|1107.8|1102.8|1108.3|1103.3|1108.3|1103.3|1107.3|1102.3|47
1612393200000|2021-02-03 23:00:00|1114.9|1096.9|1115.1|1097.1|1115.2|1097.2|1114.9|1096.9|13
1612393500000|2021-02-03 23:05:00|1116.4|1103.3|1108.1|1103.1|1116.4|1103.7|1108.1|1103.1|14
1612393800000|2021-02-03 23:10:00|1108|1103|1107.8|1102.8|1108|1103|1107.3|1102.3|16
1612394100000|2021-02-03 23:15:00|1107.7|1102.7|1108.2|1103.2|1108.3|1103.3|1107.6|1102.6|23
1612394400000|2021-02-03 23:20:00|1108.4|1103.4|1108.9|1103.9|1109|1104|1108.2|1103.2|37
1612394700000|2021-02-03 23:25:00|1109|1104|1108.6|1103.6|1109|1104|1108.5|1103.5|22
1612395000000|2021-02-03 23:30:00|1108.7|1103.7|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|54
1612395300000|2021-02-03 23:35:00|1108|1103|1108.3|1103.3|1108.3|1103.3|1107.2|1102.2|31
1612395600000|2021-02-03 23:40:00|1108.2|1103.2|1108.1|1103.1|1108.8|1103.8|1107.9|1102.9|34
1612395900000|2021-02-03 23:45:00|1107.7|1102.7|1107.3|1102.3|1107.8|1102.8|1107.3|1102.3|36
1612396200000|2021-02-03 23:50:00|1107.1|1102.1|1106.8|1101.8|1107.2|1102.2|1106.5|1101.5|31
1612396500000|2021-02-03 23:55:00|1106.9|1101.9|1108.1|1103.1|1108.1|1103.1|1106.9|1101.9|12
1612396800000|2021-02-04 00:00:00|1107.8|1102.8|1106.9|1101.9|1108.5|1103.5|1106.5|1101.5|59
1612397100000|2021-02-04 00:05:00|1107|1102|1106.7|1101.7|1107|1102|1105.8|1100.8|64
1612397400000|2021-02-04 00:10:00|1106.6|1101.6|1106.9|1101.9|1107.6|1102.6|1106.4|1101.4|64
1612397700000|2021-02-04 00:15:00|1106.8|1101.8|1107|1102|1107.1|1102.1|1106.8|1101.8|39
1612398000000|2021-02-04 00:20:00|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1106.7|1101.7|32
1612398300000|2021-02-04 00:25:00|1107.4|1102.4|1106.7|1101.7|1107.9|1102.9|1106.7|1101.7|44
1612398600000|2021-02-04 00:30:00|1106.8|1101.8|1106.3|1101.3|1106.8|1101.8|1106.3|1101.3|29
1612398900000|2021-02-04 00:35:00|1106.2|1101.2|1103.7|1098.7|1106.2|1101.2|1103|1098|63
1612399200000|2021-02-04 00:40:00|1103.6|1098.6|1104|1099|1104.4|1099.4|1102.9|1097.9|37
1612399500000|2021-02-04 00:45:00|1104.1|1099.1|1103|1098|1104.1|1099.1|1103|1098|52
1612399800000|2021-02-04 00:50:00|1103.1|1098.1|1102.7|1097.7|1103.4|1098.4|1102.4|1097.4|77
1612400100000|2021-02-04 00:55:00|1102.6|1097.6|1101.9|1096.9|1102.6|1097.6|1101.4|1096.4|56
1612400400000|2021-02-04 01:00:00|1101.7|1096.7|1101.3|1096.3|1101.9|1096.9|1099.6|1094.6|200
1612400700000|2021-02-04 01:05:00|1101.2|1096.2|1100.8|1095.8|1101.9|1096.9|1100.7|1095.7|89
1612401000000|2021-02-04 01:10:00|1100.9|1095.9|1102|1097|1102.1|1097.1|1100.8|1095.8|72
1612401300000|2021-02-04 01:15:00|1102.1|1097.1|1100.9|1095.9|1102.6|1097.6|1099.6|1094.6|94
1612401600000|2021-02-04 01:20:00|1101|1096|1100.7|1095.7|1101.1|1096.1|1099.6|1094.6|53
1612401900000|2021-02-04 01:25:00|1100.8|1095.8|1101.4|1096.4|1101.6|1096.6|1100.2|1095.2|71
1612402200000|2021-02-04 01:30:00|1101.5|1096.5|1101.7|1096.7|1101.8|1096.8|1101.1|1096.1|44
1612402500000|2021-02-04 01:35:00|1101.6|1096.6|1101.4|1096.4|1101.8|1096.8|1101.2|1096.2|59
1612402800000|2021-02-04 01:40:00|1101.3|1096.3|1100.6|1095.6|1101.3|1096.3|1100.1|1095.1|118
1612403100000|2021-02-04 01:45:00|1100.5|1095.5|1098.2|1093.2|1101.4|1096.4|1097.9|1092.9|136
1612403400000|2021-02-04 01:50:00|1098.1|1093.1|1097.5|1092.5|1098.2|1093.2|1096.3|1091.3|97
1612403700000|2021-02-04 01:55:00|1097.4|1092.4|1098.3|1093.3|1098.9|1093.9|1097.4|1092.4|91
1612404000000|2021-02-04 02:00:00|1098.4|1093.4|1096.6|1091.6|1099|1094|1096.5|1091.5|128
1612404300000|2021-02-04 02:05:00|1096.5|1091.5|1097.8|1092.8|1098.5|1093.5|1096.5|1091.5|53
1612404600000|2021-02-04 02:10:00|1097.7|1092.7|1099.1|1094.1|1099.1|1094.1|1097.5|1092.5|55
1612404900000|2021-02-04 02:15:00|1099|1094|1097.5|1092.5|1099.1|1094.1|1097.4|1092.4|51
1612405200000|2021-02-04 02:20:00|1097.7|1092.7|1097.4|1092.4|1097.8|1092.8|1096.8|1091.8|39
1612405500000|2021-02-04 02:25:00|1097.7|1092.7|1097.9|1092.9|1097.9|1092.9|1097.4|1092.4|40
1612405800000|2021-02-04 02:30:00|1097.8|1092.8|1098.2|1093.2|1098.4|1093.4|1097.4|1092.4|88
1612406100000|2021-02-04 02:35:00|1098.3|1093.3|1098.5|1093.5|1098.6|1093.6|1097.9|1092.9|39
1612406400000|2021-02-04 02:40:00|1098.6|1093.6|1098.2|1093.2|1098.8|1093.8|1098.2|1093.2|37
1612406700000|2021-02-04 02:45:00|1098.1|1093.1|1098.1|1093.1|1098.5|1093.5|1098.1|1093.1|17
1612407000000|2021-02-04 02:50:00|1098|1093|1097.3|1092.3|1098|1093|1096.2|1091.2|30
1612407300000|2021-02-04 02:55:00|1097.9|1092.9|1096.8|1091.8|1097.9|1092.9|1096|1091|70
1612407600000|2021-02-04 03:00:00|1096.7|1091.7|1097.1|1092.1|1097.1|1092.1|1095.7|1090.7|94
1612407900000|2021-02-04 03:05:00|1097|1092|1096.3|1091.3|1097.1|1092.1|1096|1091|57
1612408200000|2021-02-04 03:10:00|1096.5|1091.5|1095.9|1090.9|1097|1092|1095.6|1090.6|75
1612408500000|2021-02-04 03:15:00|1095.8|1090.8|1095.5|1090.5|1096.4|1091.4|1095.3|1090.3|71
1612408800000|2021-02-04 03:20:00|1095.4|1090.4|1093.5|1088.5|1095.5|1090.5|1093.5|1088.5|98
1612409100000|2021-02-04 03:25:00|1093.4|1088.4|1092.7|1087.7|1093.4|1088.4|1091.8|1086.8|164
1612409400000|2021-02-04 03:30:00|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.5|1087.5|67
1612409700000|2021-02-04 03:35:00|1093.1|1088.1|1092.9|1087.9|1093.6|1088.6|1092.9|1087.9|73
1612410000000|2021-02-04 03:40:00|1093|1088|1091.9|1086.9|1093|1088|1091.7|1086.7|38
1612410300000|2021-02-04 03:45:00|1091.8|1086.8|1091.8|1086.8|1092.1|1087.1|1090.5|1085.5|92
1612410600000|2021-02-04 03:50:00|1091.9|1086.9|1090.9|1085.9|1092.3|1087.3|1090.6|1085.6|70
1612410900000|2021-02-04 03:55:00|1090.8|1085.8|1090.7|1085.7|1091.5|1086.5|1090.3|1085.3|81
1612411200000|2021-02-04 04:00:00|1090.6|1085.6|1091.4|1086.4|1091.6|1086.6|1090|1085|110
1612411500000|2021-02-04 04:05:00|1091.1|1086.1|1089.8|1084.8|1091.6|1086.6|1089.7|1084.7|54
1612411800000|2021-02-04 04:10:00|1089.9|1084.9|1090.3|1085.3|1090.8|1085.8|1089.8|1084.8|24
1612412100000|2021-02-04 04:15:00|1090.2|1085.2|1089.5|1084.5|1090.3|1085.3|1089.3|1084.3|51
1612412400000|2021-02-04 04:20:00|1089.4|1084.4|1088.6|1083.6|1090|1085|1088.5|1083.5|59
1612412700000|2021-02-04 04:25:00|1088.3|1083.3|1087.9|1082.9|1089|1084|1087.6|1082.6|95
1612413000000|2021-02-04 04:30:00|1087.8|1082.8|1088|1083|1088.1|1083.1|1087.6|1082.6|52
1612413300000|2021-02-04 04:35:00|1088.1|1083.1|1086.8|1081.8|1088.2|1083.2|1086.6|1081.6|54
1612413600000|2021-02-04 04:40:00|1086.7|1081.7|1086.2|1081.2|1086.8|1081.8|1086.2|1081.2|20
1612413900000|2021-02-04 04:45:00|1086.1|1081.1|1085.7|1080.7|1086.3|1081.3|1083.6|1078.6|74
1612414200000|2021-02-04 04:50:00|1085.6|1080.6|1085.3|1080.3|1086.1|1081.1|1085.1|1080.1|35
1612414500000|2021-02-04 04:55:00|1085.4|1080.4|1085.2|1080.2|1085.4|1080.4|1085.1|1080.1|36
1612414800000|2021-02-04 05:00:00|1085.1|1080.1|1082.7|1077.7|1085.2|1080.2|1082.7|1077.7|38
1612415100000|2021-02-04 05:05:00|1082.6|1077.6|1082.6|1077.6|1082.8|1077.8|1082.3|1077.3|76
1612415400000|2021-02-04 05:10:00|1082.5|1077.5|1083.9|1078.9|1084.2|1079.2|1082.4|1077.4|78
1612415700000|2021-02-04 05:15:00|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1082.4|1077.4|66
1612416000000|2021-02-04 05:20:00|1083.4|1078.4|1083.5|1078.5|1084|1079|1083.4|1078.4|73
1612416300000|2021-02-04 05:25:00|1083.6|1078.6|1084.2|1079.2|1084.7|1079.7|1083.6|1078.6|60
1612416600000|2021-02-04 05:30:00|1083.9|1078.9|1084.4|1079.4|1084.6|1079.6|1082.9|1077.9|169
1612416900000|2021-02-04 05:35:00|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1082.9|1077.9|83
1612417200000|2021-02-04 05:40:00|1084.4|1079.4|1085.4|1080.4|1086.3|1081.3|1084|1079|86
1612417500000|2021-02-04 05:45:00|1085.3|1080.3|1085.8|1080.8|1086|1081|1084.2|1079.2|81
1612417800000|2021-02-04 05:50:00|1085.9|1080.9|1085.1|1080.1|1085.9|1080.9|1085.1|1080.1|133
1612418100000|2021-02-04 05:55:00|1085|1080|1086.1|1081.1|1086.2|1081.2|1084.2|1079.2|84
1612418400000|2021-02-04 06:00:00|1086|1081|1086.1|1081.1|1086.3|1081.3|1084.8|1079.8|75
1612418700000|2021-02-04 06:05:00|1086|1081|1087.2|1082.2|1087.2|1082.2|1084.9|1079.9|68
1612419000000|2021-02-04 06:10:00|1087.3|1082.3|1088.5|1083.5|1088.6|1083.6|1087.2|1082.2|58
1612419300000|2021-02-04 06:15:00|1088.6|1083.6|1090.7|1085.7|1090.8|1085.8|1088.3|1083.3|109
1612419600000|2021-02-04 06:20:00|1090.8|1085.8|1091|1086|1091.3|1086.3|1090.4|1085.4|158
1612419900000|2021-02-04 06:25:00|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1089.6|1084.6|81
1612420200000|2021-02-04 06:30:00|1090.9|1085.9|1090.6|1085.6|1091.1|1086.1|1090.2|1085.2|72
1612420500000|2021-02-04 06:35:00|1090.7|1085.7|1090.8|1085.8|1091|1086|1090.1|1085.1|87
1612420800000|2021-02-04 06:40:00|1090.9|1085.9|1091.9|1086.9|1092.1|1087.1|1090.7|1085.7|49
1612421100000|2021-02-04 06:45:00|1091.8|1086.8|1091.7|1086.7|1092.1|1087.1|1091.1|1086.1|92
1612421400000|2021-02-04 06:50:00|1091.8|1086.8|1092.3|1087.3|1092.3|1087.3|1091.6|1086.6|68
1612421700000|2021-02-04 06:55:00|1092.4|1087.4|1092.7|1087.7|1093.2|1088.2|1092.4|1087.4|112
1612422000000|2021-02-04 07:00:00|1092.6|1087.6|1092|1087|1093|1088|1090.6|1085.6|94
1612422300000|2021-02-04 07:05:00|1091.9|1086.9|1091.8|1086.8|1093.1|1088.1|1090.9|1085.9|95
1612422600000|2021-02-04 07:10:00|1091.7|1086.7|1091.6|1086.6|1092.5|1087.5|1091.5|1086.5|47
1612422900000|2021-02-04 07:15:00|1091.7|1086.7|1093.3|1088.3|1093.8|1088.8|1091.5|1086.5|74
1612423200000|2021-02-04 07:20:00|1093.4|1088.4|1092.8|1087.8|1093.4|1088.4|1092.5|1087.5|55
1612423500000|2021-02-04 07:25:00|1092.9|1087.9|1092.9|1087.9|1093.2|1088.2|1092|1087|81
1612423800000|2021-02-04 07:30:00|1093|1088|1094.8|1089.8|1095.9|1090.9|1092.8|1087.8|101
1612424100000|2021-02-04 07:35:00|1094.9|1089.9|1094.7|1089.7|1095.4|1090.4|1094.5|1089.5|93
1612424400000|2021-02-04 07:40:00|1094.6|1089.6|1094.2|1089.2|1094.6|1089.6|1094.1|1089.1|52
1612424700000|2021-02-04 07:45:00|1094.3|1089.3|1093.7|1088.7|1094.6|1089.6|1093.3|1088.3|62
1612425000000|2021-02-04 07:50:00|1093.5|1088.5|1092.7|1087.7|1093.7|1088.7|1092.6|1087.6|20
1612425300000|2021-02-04 07:55:00|1092.2|1087.2|1092.4|1087.4|1092.9|1087.9|1091.9|1086.9|16
1612425600000|2021-02-04 08:00:00|1091.9|1086.9|1092.4|1087.4|1095.5|1090.5|1091.8|1086.8|79
1612425900000|2021-02-04 08:05:00|1092.3|1087.3|1089.5|1084.5|1092.4|1087.4|1089.2|1084.2|115
1612426200000|2021-02-04 08:10:00|1089.6|1084.6|1092.1|1087.1|1093.1|1088.1|1089.6|1084.6|144
1612426500000|2021-02-04 08:15:00|1092.2|1087.2|1090.3|1085.3|1092.5|1087.5|1089.8|1084.8|101
1612426800000|2021-02-04 08:20:00|1090.4|1085.4|1088.9|1083.9|1090.8|1085.8|1088.2|1083.2|135
1612427100000|2021-02-04 08:25:00|1089|1084|1087.8|1082.8|1089.5|1084.5|1086.6|1081.6|110
1612427400000|2021-02-04 08:30:00|1087.5|1082.5|1089.1|1084.1|1089.2|1084.2|1087.1|1082.1|98
1612427700000|2021-02-04 08:35:00|1089.2|1084.2|1088.7|1083.7|1090.4|1085.4|1088.6|1083.6|102
1612428000000|2021-02-04 08:40:00|1088.8|1083.8|1088.3|1083.3|1089.5|1084.5|1087.4|1082.4|85
1612428300000|2021-02-04 08:45:00|1088.2|1083.2|1088.7|1083.7|1089.8|1084.8|1087.9|1082.9|75
1612428600000|2021-02-04 08:50:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1087.3|1082.3|99
1612428900000|2021-02-04 08:55:00|1088.8|1083.8|1088.1|1083.1|1088.8|1083.8|1086.9|1081.9|114
1612429200000|2021-02-04 09:00:00|1088|1083|1084.3|1079.3|1088|1083|1083.9|1078.9|154
1612429500000|2021-02-04 09:05:00|1084.2|1079.2|1083.1|1078.1|1085|1080|1083.1|1078.1|241
1612429800000|2021-02-04 09:10:00|1083.2|1078.2|1083|1078|1084|1079|1081.2|1076.2|253
1612430100000|2021-02-04 09:15:00|1083.1|1078.1|1081.4|1076.4|1083.4|1078.4|1080.9|1075.9|157
1612430400000|2021-02-04 09:20:00|1081.5|1076.5|1083.9|1078.9|1084.9|1079.9|1081.5|1076.5|65
1612430700000|2021-02-04 09:25:00|1083.8|1078.8|1085.5|1080.5|1086.7|1081.7|1083.8|1078.8|69
1612431000000|2021-02-04 09:30:00|1085.4|1080.4|1085.3|1080.3|1085.7|1080.7|1084.4|1079.4|46
1612431300000|2021-02-04 09:35:00|1085.2|1080.2|1084.8|1079.8|1085.5|1080.5|1083|1078|97
1612431600000|2021-02-04 09:40:00|1084.7|1079.7|1086.7|1081.7|1086.8|1081.8|1084.2|1079.2|64
1612431900000|2021-02-04 09:45:00|1087.1|1082.1|1084.6|1079.6|1087.9|1082.9|1083.6|1078.6|132
1612432200000|2021-02-04 09:50:00|1084.5|1079.5|1085.2|1080.2|1085.7|1080.7|1084|1079|64
1612432500000|2021-02-04 09:55:00|1085.1|1080.1|1083.6|1078.6|1085.3|1080.3|1083.4|1078.4|74
1612432800000|2021-02-04 10:00:00|1083.5|1078.5|1083.1|1078.1|1083.5|1078.5|1082.3|1077.3|157
1612433100000|2021-02-04 10:05:00|1083|1078|1081.9|1076.9|1083.1|1078.1|1081.7|1076.7|118
1612433400000|2021-02-04 10:10:00|1082|1077|1081.3|1076.3|1082.6|1077.6|1081|1076|84
1612433700000|2021-02-04 10:15:00|1081.4|1076.4|1081.3|1076.3|1081.8|1076.8|1080.7|1075.7|94
1612434000000|2021-02-04 10:20:00|1081.4|1076.4|1083|1078|1083.2|1078.2|1080.8|1075.8|101
1612434300000|2021-02-04 10:25:00|1082.8|1077.8|1083.3|1078.3|1084.1|1079.1|1082.8|1077.8|51
1612434600000|2021-02-04 10:30:00|1083.2|1078.2|1084.5|1079.5|1084.5|1079.5|1082.8|1077.8|74
1612434900000|2021-02-04 10:35:00|1084.4|1079.4|1085.9|1080.9|1087.1|1082.1|1084.4|1079.4|79
1612435200000|2021-02-04 10:40:00|1086|1081|1085|1080|1086|1081|1084|1079|59
1612435500000|2021-02-04 10:45:00|1085.1|1080.1|1083.8|1078.8|1085.1|1080.1|1083.5|1078.5|87
1612435800000|2021-02-04 10:50:00|1083.9|1078.9|1083.7|1078.7|1084.1|1079.1|1083.1|1078.1|83
1612436100000|2021-02-04 10:55:00|1083.6|1078.6|1082.7|1077.7|1083.6|1078.6|1081.7|1076.7|87
1612436400000|2021-02-04 11:00:00|1082.8|1077.8|1081.6|1076.6|1082.9|1077.9|1081.1|1076.1|80
1612436700000|2021-02-04 11:05:00|1081.4|1076.4|1083.4|1078.4|1084.5|1079.5|1081.4|1076.4|73
1612437000000|2021-02-04 11:10:00|1083.5|1078.5|1084.6|1079.6|1084.7|1079.7|1082.5|1077.5|45
1612437300000|2021-02-04 11:15:00|1084.5|1079.5|1084.2|1079.2|1084.7|1079.7|1083.9|1078.9|37
1612437600000|2021-02-04 11:20:00|1084.9|1079.9|1085.4|1080.4|1085.5|1080.5|1084.1|1079.1|53
1612437900000|2021-02-04 11:25:00|1085.2|1080.2|1085.1|1080.1|1085.6|1080.6|1084.9|1079.9|33
1612438200000|2021-02-04 11:30:00|1085|1080|1085.5|1080.5|1085.7|1080.7|1084.2|1079.2|51
1612438500000|2021-02-04 11:35:00|1085.7|1080.7|1085.9|1080.9|1086.2|1081.2|1085.4|1080.4|28
1612438800000|2021-02-04 11:40:00|1085.8|1080.8|1082.3|1077.3|1085.8|1080.8|1082.3|1077.3|41
1612439100000|2021-02-04 11:45:00|1082.2|1077.2|1084.9|1079.9|1085|1080|1082|1077|56
1612439400000|2021-02-04 11:50:00|1084.8|1079.8|1085.5|1080.5|1085.6|1080.6|1084.7|1079.7|72
1612439700000|2021-02-04 11:55:00|1085.6|1080.6|1083.4|1078.4|1086.1|1081.1|1083.4|1078.4|75
1612440000000|2021-02-04 12:00:00|1083.5|1078.5|1085.7|1080.7|1085.7|1080.7|1083.3|1078.3|143
1612440300000|2021-02-04 12:05:00|1085.6|1080.6|1084.6|1079.6|1086.2|1081.2|1084.4|1079.4|110
1612440600000|2021-02-04 12:10:00|1084.7|1079.7|1085.4|1080.4|1085.8|1080.8|1084.7|1079.7|70
1612440900000|2021-02-04 12:15:00|1085.5|1080.5|1087.2|1082.2|1087.8|1082.8|1085.3|1080.3|65
1612441200000|2021-02-04 12:20:00|1087.3|1082.3|1085.6|1080.6|1087.4|1082.4|1085.4|1080.4|57
1612441500000|2021-02-04 12:25:00|1085.4|1080.4|1086.7|1081.7|1086.8|1081.8|1085.3|1080.3|76
1612441800000|2021-02-04 12:30:00|1086.6|1081.6|1086|1081|1086.7|1081.7|1086|1081|29
1612442100000|2021-02-04 12:35:00|1086.1|1081.1|1088.7|1083.7|1088.7|1083.7|1086.1|1081.1|52
1612442400000|2021-02-04 12:40:00|1088.8|1083.8|1090.4|1085.4|1090.4|1085.4|1087.7|1082.7|103
1612442700000|2021-02-04 12:45:00|1090.3|1085.3|1091.5|1086.5|1092.3|1087.3|1090.1|1085.1|86
1612443000000|2021-02-04 12:50:00|1091.4|1086.4|1090.8|1085.8|1092|1087|1090.2|1085.2|68
1612443300000|2021-02-04 12:55:00|1090.9|1085.9|1092.3|1087.3|1092.3|1087.3|1090|1085|83
1612443600000|2021-02-04 13:00:00|1092.8|1087.8|1090.9|1085.9|1092.9|1087.9|1089.5|1084.5|161
1612443900000|2021-02-04 13:05:00|1091|1086|1093.2|1088.2|1093.6|1088.6|1090.7|1085.7|185
1612444200000|2021-02-04 13:10:00|1093.1|1088.1|1092.5|1087.5|1093.3|1088.3|1091.9|1086.9|109
1612444500000|2021-02-04 13:15:00|1092.4|1087.4|1095.5|1090.5|1097|1092|1092.1|1087.1|71
1612444800000|2021-02-04 13:20:00|1095.3|1090.3|1090.9|1085.9|1095.3|1090.3|1089.5|1084.5|141
1612445100000|2021-02-04 13:25:00|1091.1|1086.1|1091.8|1086.8|1092.4|1087.4|1090|1085|54
1612445400000|2021-02-04 13:30:00|1091.5|1086.5|1089.2|1084.2|1091.5|1086.5|1088.8|1083.8|239
1612445700000|2021-02-04 13:35:00|1089.3|1084.3|1092.2|1087.2|1092.7|1087.7|1088.7|1083.7|129
1612446000000|2021-02-04 13:40:00|1092.3|1087.3|1089|1084|1092.6|1087.6|1088.5|1083.5|170
1612446300000|2021-02-04 13:45:00|1089.1|1084.1|1088.2|1083.2|1089.6|1084.6|1087.6|1082.6|230
1612446600000|2021-02-04 13:50:00|1088|1083|1090.8|1085.8|1090.8|1085.8|1085.6|1080.6|117
1612446900000|2021-02-04 13:55:00|1090.4|1085.4|1089.4|1084.4|1091|1086|1086.5|1081.5|140
1612447200000|2021-02-04 14:00:00|1089.2|1084.2|1084.6|1079.6|1090.5|1085.5|1082.9|1077.9|276
1612447500000|2021-02-04 14:05:00|1084.5|1079.5|1083.1|1078.1|1086.7|1081.7|1082.4|1077.4|263
1612447800000|2021-02-04 14:10:00|1083.2|1078.2|1083.2|1078.2|1084.2|1079.2|1081.8|1076.8|348
1612448100000|2021-02-04 14:15:00|1082.8|1077.8|1084.1|1079.1|1084.6|1079.6|1082.5|1077.5|288
1612448400000|2021-02-04 14:20:00|1084.3|1079.3|1083.2|1078.2|1084.5|1079.5|1082.2|1077.2|203
1612448700000|2021-02-04 14:25:00|1083.3|1078.3|1085.7|1080.7|1087|1082|1082.4|1077.4|187
1612449000000|2021-02-04 14:30:00|1085.4|1080.4|1084.6|1079.6|1087.1|1082.1|1081.7|1076.7|274
1612449300000|2021-02-04 14:35:00|1084.4|1079.4|1083.2|1078.2|1087|1082|1082.7|1077.7|260
1612449600000|2021-02-04 14:40:00|1083.3|1078.3|1082.5|1077.5|1083.7|1078.7|1081.5|1076.5|383
1612449900000|2021-02-04 14:45:00|1082.4|1077.4|1090.7|1085.7|1090.7|1085.7|1082.3|1077.3|412
1612450200000|2021-02-04 14:50:00|1090.6|1085.6|1087.5|1082.5|1091.2|1086.2|1087.4|1082.4|256
1612450500000|2021-02-04 14:55:00|1087.4|1082.4|1090.3|1085.3|1091.7|1086.7|1086.3|1081.3|255
1612450800000|2021-02-04 15:00:00|1090.6|1085.6|1095.5|1090.5|1096.8|1091.8|1090.5|1085.5|397
1612451100000|2021-02-04 15:05:00|1095.4|1090.4|1097.5|1092.5|1099.4|1094.4|1095.4|1090.4|246
1612451400000|2021-02-04 15:10:00|1097.4|1092.4|1095.7|1090.7|1098|1093|1094.8|1089.8|170
1612451700000|2021-02-04 15:15:00|1095.5|1090.5|1095.8|1090.8|1097.7|1092.7|1094.4|1089.4|210
1612452000000|2021-02-04 15:20:00|1095.9|1090.9|1089.9|1084.9|1095.9|1090.9|1089.9|1084.9|123
1612452300000|2021-02-04 15:25:00|1089.6|1084.6|1088.2|1083.2|1090.1|1085.1|1086.3|1081.3|208
1612452600000|2021-02-04 15:30:00|1088.3|1083.3|1092.2|1087.2|1092.2|1087.2|1087|1082|156
1612452900000|2021-02-04 15:35:00|1092.3|1087.3|1093.5|1088.5|1094.4|1089.4|1092.2|1087.2|94
1612453200000|2021-02-04 15:40:00|1093.4|1088.4|1093.3|1088.3|1094.5|1089.5|1091.9|1086.9|110
1612453500000|2021-02-04 15:45:00|1093.2|1088.2|1087.9|1082.9|1093.3|1088.3|1086.8|1081.8|151
1612453800000|2021-02-04 15:50:00|1088|1083|1090.9|1085.9|1092.5|1087.5|1087.8|1082.8|220
1612454100000|2021-02-04 15:55:00|1091.1|1086.1|1091.5|1086.5|1091.5|1086.5|1087.9|1082.9|139
1612454400000|2021-02-04 16:00:00|1091.6|1086.6|1093.5|1088.5|1094.9|1089.9|1090.4|1085.4|121
1612454700000|2021-02-04 16:05:00|1093.6|1088.6|1093.4|1088.4|1094|1089|1093|1088|60
1612455000000|2021-02-04 16:10:00|1093.2|1088.2|1092.9|1087.9|1093.9|1088.9|1092.7|1087.7|48
1612455300000|2021-02-04 16:15:00|1093.1|1088.1|1092.8|1087.8|1095.9|1090.9|1092.7|1087.7|91
1612455600000|2021-02-04 16:20:00|1092.7|1087.7|1094.4|1089.4|1095.2|1090.2|1092.7|1087.7|115
1612455900000|2021-02-04 16:25:00|1094.3|1089.3|1094.3|1089.3|1094.5|1089.5|1094|1089|86
1612456200000|2021-02-04 16:30:00|1094.4|1089.4|1095.5|1090.5|1095.8|1090.8|1093.8|1088.8|103
1612456500000|2021-02-04 16:35:00|1095.2|1090.2|1096|1091|1096.9|1091.9|1095.1|1090.1|81
1612456800000|2021-02-04 16:40:00|1096.1|1091.1|1097.9|1092.9|1098.9|1093.9|1096.1|1091.1|98
1612457100000|2021-02-04 16:45:00|1097.8|1092.8|1097.8|1092.8|1097.9|1092.9|1095.4|1090.4|54
1612457400000|2021-02-04 16:50:00|1097.9|1092.9|1099.6|1094.6|1099.6|1094.6|1097.9|1092.9|41
1612457700000|2021-02-04 16:55:00|1099.7|1094.7|1102.7|1097.7|1103|1098|1099.3|1094.3|94
1612458000000|2021-02-04 17:00:00|1102.8|1097.8|1098.7|1093.7|1103.1|1098.1|1098.7|1093.7|121
1612458300000|2021-02-04 17:05:00|1098.6|1093.6|1100.3|1095.3|1100.3|1095.3|1097.4|1092.4|65
1612458600000|2021-02-04 17:10:00|1100.4|1095.4|1101|1096|1101.7|1096.7|1100.1|1095.1|128
1612458900000|2021-02-04 17:15:00|1101.1|1096.1|1100.9|1095.9|1102.2|1097.2|1100.5|1095.5|79
1612459200000|2021-02-04 17:20:00|1101|1096|1101.4|1096.4|1102.1|1097.1|1100.7|1095.7|98
1612459500000|2021-02-04 17:25:00|1101.5|1096.5|1101.5|1096.5|1102.2|1097.2|1101.3|1096.3|63
1612459800000|2021-02-04 17:30:00|1101.6|1096.6|1103.9|1098.9|1103.9|1098.9|1101.5|1096.5|102
1612460100000|2021-02-04 17:35:00|1104|1099|1101.1|1096.1|1104.3|1099.3|1101.1|1096.1|113
1612460400000|2021-02-04 17:40:00|1101.2|1096.2|1100|1095|1101.6|1096.6|1097.9|1092.9|131
1612460700000|2021-02-04 17:45:00|1100.1|1095.1|1098.8|1093.8|1102|1097|1098.2|1093.2|89
1612461000000|2021-02-04 17:50:00|1098.7|1093.7|1095.9|1090.9|1098.8|1093.8|1095.9|1090.9|53
1612461300000|2021-02-04 17:55:00|1096|1091|1099.3|1094.3|1099.3|1094.3|1095.7|1090.7|57
1612461600000|2021-02-04 18:00:00|1099.2|1094.2|1098.9|1093.9|1100.3|1095.3|1098.1|1093.1|152
1612461900000|2021-02-04 18:05:00|1098.8|1093.8|1100.8|1095.8|1100.9|1095.9|1098.6|1093.6|48
1612462200000|2021-02-04 18:10:00|1100.9|1095.9|1099.9|1094.9|1101|1096|1099.9|1094.9|81
1612462500000|2021-02-04 18:15:00|1099.8|1094.8|1099.9|1094.9|1100.6|1095.6|1099.4|1094.4|80
1612462800000|2021-02-04 18:20:00|1100|1095|1100.8|1095.8|1101.1|1096.1|1100|1095|87
1612463100000|2021-02-04 18:25:00|1100.7|1095.7|1101.4|1096.4|1101.6|1096.6|1100.1|1095.1|113
1612463400000|2021-02-04 18:30:00|1101.7|1096.7|1101.7|1096.7|1101.8|1096.8|1101|1096|54
1612463700000|2021-02-04 18:35:00|1101.4|1096.4|1100.9|1095.9|1101.6|1096.6|1100.6|1095.6|65
1612464000000|2021-02-04 18:40:00|1100.6|1095.6|1101.4|1096.4|1101.7|1096.7|1100.6|1095.6|76
1612464300000|2021-02-04 18:45:00|1101.5|1096.5|1101.2|1096.2|1101.5|1096.5|1100.6|1095.6|27
1612464600000|2021-02-04 18:50:00|1101.3|1096.3|1102|1097|1102.4|1097.4|1101.2|1096.2|40
1612464900000|2021-02-04 18:55:00|1102.1|1097.1|1101.5|1096.5|1102.5|1097.5|1101.5|1096.5|57
1612465200000|2021-02-04 19:00:00|1101.4|1096.4|1103|1098|1103.2|1098.2|1101.4|1096.4|49
1612465500000|2021-02-04 19:05:00|1103.1|1098.1|1102.6|1097.6|1103.2|1098.2|1102.6|1097.6|33
1612465800000|2021-02-04 19:10:00|1102.5|1097.5|1101.6|1096.6|1102.6|1097.6|1101.1|1096.1|69
1612466100000|2021-02-04 19:15:00|1101.7|1096.7|1101.8|1096.8|1102|1097|1101.1|1096.1|20
1612466400000|2021-02-04 19:20:00|1101.7|1096.7|1101.7|1096.7|1102|1097|1101.4|1096.4|26
1612466700000|2021-02-04 19:25:00|1101.8|1096.8|1101.4|1096.4|1102.1|1097.1|1101.2|1096.2|54
1612467000000|2021-02-04 19:30:00|1101.1|1096.1|1101.6|1096.6|1101.6|1096.6|1100.9|1095.9|34
1612467300000|2021-02-04 19:35:00|1101.5|1096.5|1102.5|1097.5|1104.1|1099.1|1101.4|1096.4|105
1612467600000|2021-02-04 19:40:00|1102.6|1097.6|1101.9|1096.9|1103.1|1098.1|1101.7|1096.7|31
1612467900000|2021-02-04 19:45:00|1101.8|1096.8|1104|1099|1104|1099|1101.8|1096.8|27
1612468200000|2021-02-04 19:50:00|1103.9|1098.9|1104.3|1099.3|1104.3|1099.3|1103.6|1098.6|45
1612468500000|2021-02-04 19:55:00|1104.2|1099.2|1104.3|1099.3|1104.8|1099.8|1104.1|1099.1|53
1612468800000|2021-02-04 20:00:00|1104.4|1099.4|1104.2|1099.2|1104.5|1099.5|1103.4|1098.4|32
1612469100000|2021-02-04 20:05:00|1104.1|1099.1|1102.8|1097.8|1104.1|1099.1|1102.8|1097.8|37
1612469400000|2021-02-04 20:10:00|1102.7|1097.7|1101.8|1096.8|1103.1|1098.1|1101.7|1096.7|58
1612469700000|2021-02-04 20:15:00|1101.7|1096.7|1102.8|1097.8|1103.8|1098.8|1101.7|1096.7|40
1612470000000|2021-02-04 20:20:00|1102.7|1097.7|1102|1097|1102.8|1097.8|1102|1097|16
1612470300000|2021-02-04 20:25:00|1101.9|1096.9|1103.2|1098.2|1103.2|1098.2|1101.9|1096.9|26
1612470600000|2021-02-04 20:30:00|1103.4|1098.4|1104.2|1099.2|1104.3|1099.3|1103.4|1098.4|38
1612470900000|2021-02-04 20:35:00|1104.3|1099.3|1104.1|1099.1|1104.6|1099.6|1104|1099|22
1612471200000|2021-02-04 20:40:00|1104|1099|1104.2|1099.2|1104.3|1099.3|1104|1099|43
1612471500000|2021-02-04 20:45:00|1104.3|1099.3|1104.1|1099.1|1104.5|1099.5|1104.1|1099.1|63
1612471800000|2021-02-04 20:50:00|1104.2|1099.2|1104.8|1099.8|1104.8|1099.8|1104|1099|69
1612472100000|2021-02-04 20:55:00|1104.7|1099.7|1104.9|1099.9|1105|1100|1104.5|1099.5|96
1612472400000|2021-02-04 21:00:00|1105|1100|1104.7|1099.7|1105.2|1100.2|1104.7|1099.7|13
1612472700000|2021-02-04 21:05:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.6|1099.6|28
1612473000000|2021-02-04 21:10:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.6|1099.6|27
1612473300000|2021-02-04 21:15:00|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1612473600000|2021-02-04 21:20:00|1104.7|1099.7|1103.9|1098.9|1104.7|1099.7|1103.9|1098.9|13
1612473900000|2021-02-04 21:25:00|1103.8|1098.8|1104.2|1099.2|1104.3|1099.3|1103.7|1098.7|16
1612474200000|2021-02-04 21:30:00|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.3|1099.3|11
1612474500000|2021-02-04 21:35:00|1104.5|1099.5|1104.2|1099.2|1104.5|1099.5|1104.1|1099.1|14
1612474800000|2021-02-04 21:40:00|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|2
1612475100000|2021-02-04 21:45:00|1104.3|1099.3|1104.7|1099.7|1105|1100|1104.2|1099.2|27
1612475400000|2021-02-04 21:50:00|1104.6|1099.6|1104.8|1099.8|1104.8|1099.8|1104.4|1099.4|28
1612475700000|2021-02-04 21:55:00|1105|1100|1105.8|1099.1|1105.9|1100.4|1104.5|1099|23
1612479600000|2021-02-04 23:00:00|1110.9|1092.9|1104.5|1099.5|1112.2|1099.5|1104.5|1092.5|18
1612479900000|2021-02-04 23:05:00|1104.4|1099.4|1104.5|1099.5|1104.6|1099.6|1104.4|1099.4|14
1612480200000|2021-02-04 23:10:00|1104.3|1099.3|1104.5|1099.5|1104.6|1099.6|1104.1|1099.1|10
1612480500000|2021-02-04 23:15:00|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.4|1099.4|10
1612480800000|2021-02-04 23:20:00|1104.6|1099.6|1104.4|1099.4|1104.8|1099.8|1104.2|1099.2|17
1612481100000|2021-02-04 23:25:00|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|12
1612481400000|2021-02-04 23:30:00|1104.6|1099.6|1104.7|1099.7|1104.8|1099.8|1104.4|1099.4|15
1612481700000|2021-02-04 23:35:00|1104.8|1099.8|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|21
1612482000000|2021-02-04 23:40:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.9|1098.9|37
1612482300000|2021-02-04 23:45:00|1103.9|1098.9|1102.1|1097.1|1104|1099|1102.1|1097.1|86
1612482600000|2021-02-04 23:50:00|1101.9|1096.9|1103.8|1098.8|1103.8|1098.8|1101.9|1096.9|32
1612482900000|2021-02-04 23:55:00|1103.7|1098.7|1104.2|1099.2|1104.3|1099.3|1103.6|1098.6|48
1612483200000|2021-02-05 00:00:00|1104|1099|1104.5|1099.5|1104.7|1099.7|1103.6|1098.6|55
1612483500000|2021-02-05 00:05:00|1104.9|1099.9|1104|1099|1105.2|1100.2|1103.8|1098.8|36
1612483800000|2021-02-05 00:10:00|1104.1|1099.1|1104.4|1099.4|1104.5|1099.5|1104|1099|39
1612484100000|2021-02-05 00:15:00|1104.2|1099.2|1104.5|1099.5|1104.6|1099.6|1104.2|1099.2|10
1612484400000|2021-02-05 00:20:00|1104.6|1099.6|1104.5|1099.5|1104.9|1099.9|1104.4|1099.4|10
1612484700000|2021-02-05 00:25:00|1104.6|1099.6|1105|1100|1105|1100|1104.5|1099.5|5
1612485000000|2021-02-05 00:30:00|1104.5|1099.5|1105.3|1100.3|1105.3|1100.3|1104.5|1099.5|10
1612485300000|2021-02-05 00:35:00|1105.2|1100.2|1103.5|1098.5|1105.2|1100.2|1103.5|1098.5|25
1612485600000|2021-02-05 00:40:00|1103.4|1098.4|1103.5|1098.5|1103.7|1098.7|1103.1|1098.1|37
1612485900000|2021-02-05 00:45:00|1103.6|1098.6|1103.4|1098.4|1103.7|1098.7|1103.4|1098.4|26
1612486200000|2021-02-05 00:50:00|1103.3|1098.3|1102.6|1097.6|1103.3|1098.3|1102.5|1097.5|36
1612486500000|2021-02-05 00:55:00|1102.7|1097.7|1103.1|1098.1|1103.3|1098.3|1102.4|1097.4|61
1612486800000|2021-02-05 01:00:00|1103|1098|1102.1|1097.1|1103|1098|1101.2|1096.2|56
1612487100000|2021-02-05 01:05:00|1102|1097|1100.5|1095.5|1102.1|1097.1|1100.5|1095.5|36
1612487400000|2021-02-05 01:10:00|1100.6|1095.6|1102.3|1097.3|1102.7|1097.7|1100.6|1095.6|23
1612487700000|2021-02-05 01:15:00|1102.4|1097.4|1103.6|1098.6|1103.6|1098.6|1102.4|1097.4|33
1612488000000|2021-02-05 01:20:00|1103.5|1098.5|1104|1099|1104.2|1099.2|1103.3|1098.3|33
1612488300000|2021-02-05 01:25:00|1104.1|1099.1|1105|1100|1105.5|1100.5|1104.1|1099.1|78
1612488600000|2021-02-05 01:30:00|1105.1|1100.1|1103.9|1098.9|1105.4|1100.4|1103.6|1098.6|56
1612488900000|2021-02-05 01:35:00|1104|1099|1104|1099|1105.2|1100.2|1103.7|1098.7|75
1612489200000|2021-02-05 01:40:00|1104.1|1099.1|1104.8|1099.8|1104.8|1099.8|1104|1099|46
1612489500000|2021-02-05 01:45:00|1104.9|1099.9|1104.4|1099.4|1105.1|1100.1|1104.4|1099.4|18
1612489800000|2021-02-05 01:50:00|1104.2|1099.2|1104.6|1099.6|1105|1100|1104.1|1099.1|24
1612490100000|2021-02-05 01:55:00|1104.7|1099.7|1104.7|1099.7|1104.8|1099.8|1104.5|1099.5|44
1612490400000|2021-02-05 02:00:00|1104.8|1099.8|1105.9|1100.9|1106.3|1101.3|1104.8|1099.8|44
1612490700000|2021-02-05 02:05:00|1106|1101|1105.5|1100.5|1106.2|1101.2|1105.3|1100.3|41
1612491000000|2021-02-05 02:10:00|1105.4|1100.4|1105.1|1100.1|1105.5|1100.5|1104.9|1099.9|57
1612491300000|2021-02-05 02:15:00|1105|1100|1105|1100|1105.2|1100.2|1104.9|1099.9|23
1612491600000|2021-02-05 02:20:00|1104.9|1099.9|1104.9|1099.9|1105|1100|1104.8|1099.8|25
1612491900000|2021-02-05 02:25:00|1104.8|1099.8|1104.7|1099.7|1104.9|1099.9|1104.7|1099.7|20
1612492200000|2021-02-05 02:30:00|1104.8|1099.8|1104.2|1099.2|1104.9|1099.9|1104.2|1099.2|13
1612492500000|2021-02-05 02:35:00|1104.3|1099.3|1103.7|1098.7|1104.5|1099.5|1103.7|1098.7|28
1612492800000|2021-02-05 02:40:00|1103.8|1098.8|1102.7|1097.7|1103.8|1098.8|1102.7|1097.7|28
1612493100000|2021-02-05 02:45:00|1102.5|1097.5|1103.7|1098.7|1103.7|1098.7|1102.4|1097.4|41
1612493400000|2021-02-05 02:50:00|1103.6|1098.6|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|27
1612493700000|2021-02-05 02:55:00|1103|1098|1102.9|1097.9|1103.4|1098.4|1102.9|1097.9|57
1612494000000|2021-02-05 03:00:00|1103|1098|1103.2|1098.2|1103.5|1098.5|1102.9|1097.9|9
1612494300000|2021-02-05 03:05:00|1103.1|1098.1|1104|1099|1104.2|1099.2|1103.1|1098.1|47
1612494600000|2021-02-05 03:10:00|1104.1|1099.1|1104|1099|1104.6|1099.6|1104|1099|26
1612494900000|2021-02-05 03:15:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1104|1099|23
1612495200000|2021-02-05 03:20:00|1104|1099|1104|1099|1104.2|1099.2|1104|1099|15
1612495500000|2021-02-05 03:25:00|1103.9|1098.9|1104|1099|1104|1099|1103.8|1098.8|16
1612495800000|2021-02-05 03:30:00|1103.9|1098.9|1103.7|1098.7|1104|1099|1103.7|1098.7|11
1612496100000|2021-02-05 03:35:00|1103.9|1098.9|1103.9|1098.9|1104|1099|1103.9|1098.9|5
1612496400000|2021-02-05 03:40:00|1104|1099|1102.8|1097.8|1104|1099|1102.7|1097.7|13
1612496700000|2021-02-05 03:45:00|1102.7|1097.7|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|18
1612497000000|2021-02-05 03:50:00|1103.3|1098.3|1103.4|1098.4|1103.6|1098.6|1103.3|1098.3|9
1612497300000|2021-02-05 03:55:00|1103.5|1098.5|1103.8|1098.8|1103.8|1098.8|1103.4|1098.4|6
1612497600000|2021-02-05 04:00:00|1103.9|1098.9|1104|1099|1104.2|1099.2|1103.9|1098.9|22
1612497900000|2021-02-05 04:05:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.9|1098.9|14
1612498200000|2021-02-05 04:10:00|1104.2|1099.2|1103.8|1098.8|1104.2|1099.2|1103.8|1098.8|13
1612498500000|2021-02-05 04:15:00|1103.9|1098.9|1103.8|1098.8|1104.1|1099.1|1103.7|1098.7|21
1612498800000|2021-02-05 04:20:00|1103.9|1098.9|1103.9|1098.9|1104.1|1099.1|1103.7|1098.7|14
1612499100000|2021-02-05 04:25:00|1103.8|1098.8|1103.9|1098.9|1104.1|1099.1|1103.8|1098.8|22
1612499400000|2021-02-05 04:30:00|1103.8|1098.8|1103.3|1098.3|1103.9|1098.9|1103|1098|29
1612499700000|2021-02-05 04:35:00|1103.4|1098.4|1103.3|1098.3|1103.6|1098.6|1103.3|1098.3|12
1612500000000|2021-02-05 04:40:00|1103.4|1098.4|1102.9|1097.9|1103.8|1098.8|1102.8|1097.8|50
1612500300000|2021-02-05 04:45:00|1103|1098|1103.4|1098.4|1103.4|1098.4|1102.9|1097.9|25
1612500600000|2021-02-05 04:50:00|1103.5|1098.5|1103.6|1098.6|1104.4|1099.4|1103.5|1098.5|28
1612500900000|2021-02-05 04:55:00|1103.5|1098.5|1103.3|1098.3|1103.6|1098.6|1103.2|1098.2|17
1612501200000|2021-02-05 05:00:00|1103.4|1098.4|1103.9|1098.9|1103.9|1098.9|1103.2|1098.2|27
1612501500000|2021-02-05 05:05:00|1103.8|1098.8|1103.7|1098.7|1104.1|1099.1|1103.4|1098.4|20
1612501800000|2021-02-05 05:10:00|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|13
1612502100000|2021-02-05 05:15:00|1103.9|1098.9|1103.9|1098.9|1104|1099|1103.7|1098.7|12
1612502400000|2021-02-05 05:20:00|1104|1099|1104|1099|1104|1099|1103.7|1098.7|26
1612502700000|2021-02-05 05:25:00|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104|1099|6
1612503000000|2021-02-05 05:30:00|1104|1099|1106.7|1101.7|1106.9|1101.9|1104|1099|67
1612503300000|2021-02-05 05:35:00|1106.8|1101.8|1107.7|1102.7|1110.2|1105.2|1106.4|1101.4|99
1612503600000|2021-02-05 05:40:00|1107.8|1102.8|1107.5|1102.5|1108.1|1103.1|1107.2|1102.2|78
1612503900000|2021-02-05 05:45:00|1107.6|1102.6|1108.8|1103.8|1109.3|1104.3|1107.4|1102.4|61
1612504200000|2021-02-05 05:50:00|1108.6|1103.6|1108.3|1103.3|1108.6|1103.6|1108.1|1103.1|33
1612504500000|2021-02-05 05:55:00|1108.4|1103.4|1109|1104|1109|1104|1108.3|1103.3|35
1612504800000|2021-02-05 06:00:00|1109.3|1104.3|1109.4|1104.4|1109.8|1104.8|1109.1|1104.1|50
1612505100000|2021-02-05 06:05:00|1109.5|1104.5|1109.1|1104.1|1109.9|1104.9|1109|1104|19
1612505400000|2021-02-05 06:10:00|1109.2|1104.2|1108.3|1103.3|1109.3|1104.3|1108.2|1103.2|31
1612505700000|2021-02-05 06:15:00|1108.2|1103.2|1109.3|1104.3|1109.4|1104.4|1108.2|1103.2|18
1612506000000|2021-02-05 06:20:00|1109.2|1104.2|1109.3|1104.3|1109.3|1104.3|1108.6|1103.6|27
1612506300000|2021-02-05 06:25:00|1109.7|1104.7|1110|1105|1110.3|1105.3|1109.6|1104.6|27
1612506600000|2021-02-05 06:30:00|1109.9|1104.9|1110|1105|1110.2|1105.2|1109.6|1104.6|9
1612506900000|2021-02-05 06:35:00|1109.9|1104.9|1109.1|1104.1|1110.7|1105.7|1109.1|1104.1|28
1612507200000|2021-02-05 06:40:00|1109|1104|1110.2|1105.2|1110.6|1105.6|1109|1104|31
1612507500000|2021-02-05 06:45:00|1110.3|1105.3|1110.1|1105.1|1110.6|1105.6|1110.1|1105.1|28
1612507800000|2021-02-05 06:50:00|1110.2|1105.2|1110.4|1105.4|1110.4|1105.4|1110.1|1105.1|4
1612508100000|2021-02-05 06:55:00|1110.5|1105.5|1109.6|1104.6|1110.6|1105.6|1109.5|1104.5|48
1612508400000|2021-02-05 07:00:00|1109.5|1104.5|1109.7|1104.7|1109.8|1104.8|1109.5|1104.5|29
1612508700000|2021-02-05 07:05:00|1110.3|1105.3|1113.8|1108.8|1114|1109|1110.3|1105.3|65
1612509000000|2021-02-05 07:10:00|1113.5|1108.5|1113.5|1108.5|1113.6|1108.6|1113.4|1108.4|21
1612509300000|2021-02-05 07:15:00|1113.6|1108.6|1113.7|1108.7|1113.8|1108.8|1113.3|1108.3|31
1612509600000|2021-02-05 07:20:00|1113.8|1108.8|1113|1108|1113.8|1108.8|1112.6|1107.6|63
1612509900000|2021-02-05 07:25:00|1113.1|1108.1|1113.1|1108.1|1113.2|1108.2|1112.5|1107.5|47
1612510200000|2021-02-05 07:30:00|1113|1108|1113.3|1108.3|1113.7|1108.7|1112.5|1107.5|54
1612510500000|2021-02-05 07:35:00|1113.2|1108.2|1113.2|1108.2|1113.3|1108.3|1112.8|1107.8|19
1612510800000|2021-02-05 07:40:00|1113.4|1108.4|1110.8|1105.8|1113.4|1108.4|1110.4|1105.4|22
1612511100000|2021-02-05 07:45:00|1110.9|1105.9|1111.6|1106.6|1111.8|1106.8|1110.8|1105.8|37
1612511400000|2021-02-05 07:50:00|1111.9|1106.9|1111.2|1106.2|1112.2|1107.2|1111.2|1106.2|17
1612511700000|2021-02-05 07:55:00|1111.3|1106.3|1111.7|1106.7|1111.9|1106.9|1111.2|1106.2|73
1612512000000|2021-02-05 08:00:00|1111.9|1106.9|1112.4|1107.4|1113|1108|1111.8|1106.8|63
1612512300000|2021-02-05 08:05:00|1112.3|1107.3|1113.6|1108.6|1113.7|1108.7|1111.1|1106.1|60
1612512600000|2021-02-05 08:10:00|1113.7|1108.7|1116.2|1111.2|1118|1113|1113.4|1108.4|174
1612512900000|2021-02-05 08:15:00|1116.3|1111.3|1116.1|1111.1|1116.9|1111.9|1114.5|1109.5|96
1612513200000|2021-02-05 08:20:00|1116.3|1111.3|1118.2|1113.2|1118.6|1113.6|1116.2|1111.2|103
1612513500000|2021-02-05 08:25:00|1118.3|1113.3|1118.1|1113.1|1118.9|1113.9|1117.5|1112.5|110
1612513800000|2021-02-05 08:30:00|1118|1113|1117.5|1112.5|1118.9|1113.9|1117.2|1112.2|71
1612514100000|2021-02-05 08:35:00|1117.7|1112.7|1116.2|1111.2|1118.1|1113.1|1115.9|1110.9|100
1612514400000|2021-02-05 08:40:00|1116.1|1111.1|1117.5|1112.5|1118.2|1113.2|1115.8|1110.8|63
1612514700000|2021-02-05 08:45:00|1117.6|1112.6|1118.7|1113.7|1118.7|1113.7|1117.6|1112.6|67
1612515000000|2021-02-05 08:50:00|1118.6|1113.6|1118.9|1113.9|1119.1|1114.1|1118.6|1113.6|39
1612515300000|2021-02-05 08:55:00|1119|1114|1120.1|1115.1|1120.6|1115.6|1118.9|1113.9|135
1612515600000|2021-02-05 09:00:00|1120|1115|1119|1114|1120.6|1115.6|1119|1114|88
1612515900000|2021-02-05 09:05:00|1118.9|1113.9|1118.3|1113.3|1119.1|1114.1|1118.1|1113.1|55
1612516200000|2021-02-05 09:10:00|1118.6|1113.6|1118.6|1113.6|1118.9|1113.9|1118.3|1113.3|35
1612516500000|2021-02-05 09:15:00|1118.7|1113.7|1117.4|1112.4|1118.7|1113.7|1116.6|1111.6|58
1612516800000|2021-02-05 09:20:00|1117.5|1112.5|1118|1113|1118.7|1113.7|1117.3|1112.3|60
1612517100000|2021-02-05 09:25:00|1118.1|1113.1|1117.4|1112.4|1118.3|1113.3|1117.4|1112.4|24
1612517400000|2021-02-05 09:30:00|1117.1|1112.1|1117.5|1112.5|1117.8|1112.8|1116.8|1111.8|49
1612517700000|2021-02-05 09:35:00|1117.6|1112.6|1117.8|1112.8|1118|1113|1116.9|1111.9|35
1612518000000|2021-02-05 09:40:00|1117.9|1112.9|1116.8|1111.8|1118.1|1113.1|1116.8|1111.8|36
1612518300000|2021-02-05 09:45:00|1116.7|1111.7|1114.1|1109.1|1116.7|1111.7|1114.1|1109.1|36
1612518600000|2021-02-05 09:50:00|1114.2|1109.2|1115.7|1110.7|1115.9|1110.9|1113.9|1108.9|73
1612518900000|2021-02-05 09:55:00|1116.1|1111.1|1116|1111|1116.9|1111.9|1115.9|1110.9|78
1612519200000|2021-02-05 10:00:00|1116.1|1111.1|1116.5|1111.5|1117|1112|1116.1|1111.1|22
1612519500000|2021-02-05 10:05:00|1116.4|1111.4|1116.3|1111.3|1116.5|1111.5|1116|1111|24
1612519800000|2021-02-05 10:10:00|1116.4|1111.4|1115|1110|1116.4|1111.4|1114.8|1109.8|17
1612520100000|2021-02-05 10:15:00|1115.2|1110.2|1116.4|1111.4|1116.4|1111.4|1115.1|1110.1|11
1612520400000|2021-02-05 10:20:00|1116.5|1111.5|1118.7|1113.7|1118.9|1113.9|1116.5|1111.5|41
1612520700000|2021-02-05 10:25:00|1118.6|1113.6|1118.6|1113.6|1118.6|1113.6|1117.7|1112.7|22
1612521000000|2021-02-05 10:30:00|1118.5|1113.5|1119.3|1114.3|1119.4|1114.4|1118.5|1113.5|30
1612521300000|2021-02-05 10:35:00|1119.4|1114.4|1118.7|1113.7|1120.3|1115.3|1118.7|1113.7|33
1612521600000|2021-02-05 10:40:00|1118.8|1113.8|1118.7|1113.7|1119.1|1114.1|1118.3|1113.3|37
1612521900000|2021-02-05 10:45:00|1118.5|1113.5|1117.4|1112.4|1118.6|1113.6|1117.4|1112.4|40
1612522200000|2021-02-05 10:50:00|1117.1|1112.1|1116.6|1111.6|1117.2|1112.2|1114.9|1109.9|57
1612522500000|2021-02-05 10:55:00|1116.4|1111.4|1117.8|1112.8|1118.2|1113.2|1116.3|1111.3|35
1612522800000|2021-02-05 11:00:00|1117.9|1112.9|1118.7|1113.7|1118.7|1113.7|1117.8|1112.8|63
1612523100000|2021-02-05 11:05:00|1119.2|1114.2|1118.5|1113.5|1119.5|1114.5|1118.5|1113.5|64
1612523400000|2021-02-05 11:10:00|1118.6|1113.6|1118.2|1113.2|1119|1114|1117.9|1112.9|39
1612523700000|2021-02-05 11:15:00|1118.3|1113.3|1119.8|1114.8|1119.8|1114.8|1118.3|1113.3|58
1612524000000|2021-02-05 11:20:00|1119.9|1114.9|1118.4|1113.4|1119.9|1114.9|1118.1|1113.1|45
1612524300000|2021-02-05 11:25:00|1118.3|1113.3|1117.7|1112.7|1118.5|1113.5|1116.5|1111.5|52
1612524600000|2021-02-05 11:30:00|1117.6|1112.6|1114.7|1109.7|1117.7|1112.7|1114.6|1109.6|36
1612524900000|2021-02-05 11:35:00|1114.6|1109.6|1115.2|1110.2|1115.6|1110.6|1114.2|1109.2|66
1612525200000|2021-02-05 11:40:00|1115.1|1110.1|1115.8|1110.8|1116.5|1111.5|1114.6|1109.6|52
1612525500000|2021-02-05 11:45:00|1115.7|1110.7|1114.3|1109.3|1115.7|1110.7|1114.2|1109.2|48
1612525800000|2021-02-05 11:50:00|1114.4|1109.4|1113.5|1108.5|1115|1110|1113|1108|36
1612526100000|2021-02-05 11:55:00|1113.3|1108.3|1112|1107|1113.6|1108.6|1112|1107|25
1612526400000|2021-02-05 12:00:00|1112.1|1107.1|1111|1106|1112.1|1107.1|1109.8|1104.8|77
1612526700000|2021-02-05 12:05:00|1111.1|1106.1|1111.9|1106.9|1111.9|1106.9|1110.1|1105.1|66
1612527000000|2021-02-05 12:10:00|1111.8|1106.8|1111.5|1106.5|1112.3|1107.3|1111.1|1106.1|51
1612527300000|2021-02-05 12:15:00|1111.4|1106.4|1113.5|1108.5|1113.6|1108.6|1111.4|1106.4|52
1612527600000|2021-02-05 12:20:00|1113.6|1108.6|1112.6|1107.6|1113.6|1108.6|1112.1|1107.1|26
1612527900000|2021-02-05 12:25:00|1112.8|1107.8|1114.8|1109.8|1115.3|1110.3|1112.8|1107.8|71
1612528200000|2021-02-05 12:30:00|1115.1|1110.1|1112.7|1107.7|1115.1|1110.1|1112.5|1107.5|66
1612528500000|2021-02-05 12:35:00|1112.8|1107.8|1112.8|1107.8|1114.2|1109.2|1112.7|1107.7|42
1612528800000|2021-02-05 12:40:00|1112.7|1107.7|1112.5|1107.5|1112.8|1107.8|1112.2|1107.2|38
1612529100000|2021-02-05 12:45:00|1112.6|1107.6|1112.2|1107.2|1112.6|1107.6|1112.1|1107.1|31
1612529400000|2021-02-05 12:50:00|1112.3|1107.3|1111.3|1106.3|1112.3|1107.3|1111.2|1106.2|54
1612529700000|2021-02-05 12:55:00|1111.2|1106.2|1110.1|1105.1|1111.2|1106.2|1110|1105|24
1612530000000|2021-02-05 13:00:00|1110.6|1105.6|1109.7|1104.7|1111|1106|1108.8|1103.8|117
1612530300000|2021-02-05 13:05:00|1109.8|1104.8|1110|1105|1110|1105|1108.3|1103.3|74
1612530600000|2021-02-05 13:10:00|1110.1|1105.1|1108.8|1103.8|1111.1|1106.1|1108.6|1103.6|82
1612530900000|2021-02-05 13:15:00|1109|1104|1108.4|1103.4|1110.3|1105.3|1108|1103|118
1612531200000|2021-02-05 13:20:00|1109|1104|1112.8|1107.8|1112.8|1107.8|1108.2|1103.2|87
1612531500000|2021-02-05 13:25:00|1112.9|1107.9|1116.7|1100.5|1116.7|1108.2|1110.8|1100.5|87
1612531800000|2021-02-05 13:30:00|1116.9|1100.8|1117.6|1112.6|1117.7|1112.7|1112.7|1100.8|321
1612532100000|2021-02-05 13:35:00|1117.4|1112.4|1120.8|1115.8|1121.8|1116.8|1116.9|1111.9|300
1612532400000|2021-02-05 13:40:00|1120.7|1115.7|1122.9|1117.9|1123.1|1118.1|1120.7|1115.7|230
1612532700000|2021-02-05 13:45:00|1122.7|1117.7|1129.2|1124.2|1129.2|1124.2|1122.5|1117.5|282
1612533000000|2021-02-05 13:50:00|1129.1|1124.1|1125|1120|1129.8|1124.8|1124.7|1119.7|246
1612533300000|2021-02-05 13:55:00|1125.1|1120.1|1124.6|1119.6|1125.5|1120.5|1122.8|1117.8|193
1612533600000|2021-02-05 14:00:00|1124.5|1119.5|1125.6|1120.6|1126.9|1121.9|1124|1119|220
1612533900000|2021-02-05 14:05:00|1125.5|1120.5|1124|1119|1126.2|1121.2|1122.9|1117.9|121
1612534200000|2021-02-05 14:10:00|1123.9|1118.9|1125|1120|1127.1|1122.1|1123.9|1118.9|202
1612534500000|2021-02-05 14:15:00|1124.9|1119.9|1126.3|1121.3|1126.7|1121.7|1124.2|1119.2|106
1612534800000|2021-02-05 14:20:00|1126.4|1121.4|1126.2|1121.2|1129.2|1124.2|1126|1121|173
1612535100000|2021-02-05 14:25:00|1126.3|1121.3|1127.5|1122.5|1128.7|1123.7|1126.2|1121.2|115
1612535400000|2021-02-05 14:30:00|1127.6|1122.6|1121.1|1116.1|1128.7|1123.7|1121.1|1116.1|195
1612535700000|2021-02-05 14:35:00|1120.9|1115.9|1125.2|1120.2|1126.1|1121.1|1119.2|1114.2|169
1612536000000|2021-02-05 14:40:00|1125.3|1120.3|1126|1121|1126.4|1121.4|1124|1119|128
1612536300000|2021-02-05 14:45:00|1126.1|1121.1|1122.2|1117.2|1127.7|1122.7|1121.3|1116.3|152
1612536600000|2021-02-05 14:50:00|1122.5|1117.5|1126.4|1121.4|1127.5|1122.5|1122.5|1117.5|118
1612536900000|2021-02-05 14:55:00|1126.3|1121.3|1125.9|1120.9|1126.4|1121.4|1122.3|1117.3|132
1612537200000|2021-02-05 15:00:00|1126|1121|1125.4|1120.4|1126.6|1121.6|1123.5|1118.5|108
1612537500000|2021-02-05 15:05:00|1124.8|1119.8|1126.3|1121.3|1128.1|1123.1|1124.5|1119.5|151
1612537800000|2021-02-05 15:10:00|1126.5|1121.5|1124|1119|1127.6|1122.6|1124|1119|227
1612538100000|2021-02-05 15:15:00|1123.9|1118.9|1124.2|1119.2|1125.6|1120.6|1122.7|1117.7|143
1612538400000|2021-02-05 15:20:00|1124.1|1119.1|1124.7|1119.7|1125.5|1120.5|1124.1|1119.1|97
1612538700000|2021-02-05 15:25:00|1125|1120|1124.6|1119.6|1126.5|1121.5|1124.2|1119.2|118
1612539000000|2021-02-05 15:30:00|1124.7|1119.7|1126.3|1121.3|1126.8|1121.8|1124.6|1119.6|94
1612539300000|2021-02-05 15:35:00|1126.2|1121.2|1123.5|1118.5|1126.3|1121.3|1122|1117|148
1612539600000|2021-02-05 15:40:00|1123.4|1118.4|1122.5|1117.5|1123.4|1118.4|1120.8|1115.8|132
1612539900000|2021-02-05 15:45:00|1122.6|1117.6|1124.4|1119.4|1124.7|1119.7|1121.5|1116.5|117
1612540200000|2021-02-05 15:50:00|1124.3|1119.3|1121.1|1116.1|1124.5|1119.5|1119.7|1114.7|138
1612540500000|2021-02-05 15:55:00|1121|1116|1124.2|1119.2|1124.7|1119.7|1120.9|1115.9|120
1612540800000|2021-02-05 16:00:00|1124.3|1119.3|1123.1|1118.1|1124.7|1119.7|1122.9|1117.9|79
1612541100000|2021-02-05 16:05:00|1123.2|1118.2|1124.3|1119.3|1124.6|1119.6|1122.7|1117.7|87
1612541400000|2021-02-05 16:10:00|1124.2|1119.2|1124.6|1119.6|1124.7|1119.7|1123.4|1118.4|63
1612541700000|2021-02-05 16:15:00|1124.2|1119.2|1123|1118|1124.5|1119.5|1122.6|1117.6|34
1612542000000|2021-02-05 16:20:00|1123.1|1118.1|1126.6|1121.6|1127.4|1122.4|1123.1|1118.1|127
1612542300000|2021-02-05 16:25:00|1126.5|1121.5|1124.6|1119.6|1127.1|1122.1|1124.3|1119.3|147
1612542600000|2021-02-05 16:30:00|1124.7|1119.7|1126.3|1121.3|1126.3|1121.3|1124.7|1119.7|86
1612542900000|2021-02-05 16:35:00|1127.1|1122.1|1125.7|1120.7|1127.5|1122.5|1125|1120|174
1612543200000|2021-02-05 16:40:00|1125.8|1120.8|1126.6|1121.6|1126.6|1121.6|1125.2|1120.2|89
1612543500000|2021-02-05 16:45:00|1126.9|1121.9|1125.5|1120.5|1127.2|1122.2|1125.5|1120.5|102
1612543800000|2021-02-05 16:50:00|1126.1|1121.1|1126|1121|1126.8|1121.8|1126|1121|32
1612544100000|2021-02-05 16:55:00|1126.1|1121.1|1125.4|1120.4|1127.7|1122.7|1125|1120|77
1612544400000|2021-02-05 17:00:00|1125.3|1120.3|1128.3|1123.3|1128.4|1123.4|1125.1|1120.1|133
1612544700000|2021-02-05 17:05:00|1128.2|1123.2|1128.4|1123.4|1129|1124|1128|1123|151
1612545000000|2021-02-05 17:10:00|1128.5|1123.5|1130.4|1125.4|1130.7|1125.7|1128.3|1123.3|169
1612545300000|2021-02-05 17:15:00|1130.5|1125.5|1131|1126|1131.3|1126.3|1130.5|1125.5|106
1612545600000|2021-02-05 17:20:00|1131.2|1126.2|1131|1126|1131.6|1126.6|1130.8|1125.8|48
1612545900000|2021-02-05 17:25:00|1131.1|1126.1|1130.5|1125.5|1131.3|1126.3|1129.7|1124.7|72
1612546200000|2021-02-05 17:30:00|1130.3|1125.3|1130.2|1125.2|1130.6|1125.6|1129.6|1124.6|95
1612546500000|2021-02-05 17:35:00|1130|1125|1129.4|1124.4|1130.7|1125.7|1129|1124|97
1612546800000|2021-02-05 17:40:00|1129.5|1124.5|1129.3|1124.3|1129.9|1124.9|1129.2|1124.2|45
1612547100000|2021-02-05 17:45:00|1129.2|1124.2|1127.5|1122.5|1129.2|1124.2|1126.9|1121.9|93
1612547400000|2021-02-05 17:50:00|1127.4|1122.4|1126.9|1121.9|1127.7|1122.7|1126.8|1121.8|78
1612547700000|2021-02-05 17:55:00|1127|1122|1127.6|1122.6|1128|1123|1126.9|1121.9|84
1612548000000|2021-02-05 18:00:00|1127.5|1122.5|1125.3|1120.3|1127.7|1122.7|1124.5|1119.5|196
1612548300000|2021-02-05 18:05:00|1125.5|1120.5|1126.5|1121.5|1126.7|1121.7|1124.8|1119.8|130
1612548600000|2021-02-05 18:10:00|1126.6|1121.6|1126.1|1121.1|1127.3|1122.3|1125.7|1120.7|53
1612548900000|2021-02-05 18:15:00|1126|1121|1127.1|1122.1|1127.8|1122.8|1126|1121|97
1612549200000|2021-02-05 18:20:00|1127|1122|1126.2|1121.2|1127.4|1122.4|1126|1121|173
1612549500000|2021-02-05 18:25:00|1126.1|1121.1|1127.3|1122.3|1127.5|1122.5|1125.1|1120.1|111
1612549800000|2021-02-05 18:30:00|1127.2|1122.2|1128|1123|1128.4|1123.4|1126.8|1121.8|98
1612550100000|2021-02-05 18:35:00|1127.5|1122.5|1127.8|1122.8|1127.9|1122.9|1127.1|1122.1|83
1612550400000|2021-02-05 18:40:00|1127.9|1122.9|1127.4|1122.4|1128|1123|1127.2|1122.2|42
1612550700000|2021-02-05 18:45:00|1127.5|1122.5|1127.6|1122.6|1127.8|1122.8|1127.2|1122.2|78
1612551000000|2021-02-05 18:50:00|1127.2|1122.2|1125.2|1120.2|1127.5|1122.5|1124.9|1119.9|77
1612551300000|2021-02-05 18:55:00|1125.3|1120.3|1125|1120|1125.9|1120.9|1125|1120|60
1612551600000|2021-02-05 19:00:00|1125.1|1120.1|1125.8|1120.8|1125.8|1120.8|1125|1120|89
1612551900000|2021-02-05 19:05:00|1125.7|1120.7|1126.5|1121.5|1127.4|1122.4|1125.7|1120.7|75
1612552200000|2021-02-05 19:10:00|1126.6|1121.6|1127.2|1122.2|1127.5|1122.5|1126.6|1121.6|40
1612552500000|2021-02-05 19:15:00|1127|1122|1127.1|1122.1|1128.2|1123.2|1126.6|1121.6|44
1612552800000|2021-02-05 19:20:00|1127|1122|1126.1|1121.1|1127.2|1122.2|1126|1121|68
1612553100000|2021-02-05 19:25:00|1126.2|1121.2|1126.7|1121.7|1127.3|1122.3|1126.2|1121.2|48
1612553400000|2021-02-05 19:30:00|1126.8|1121.8|1127.7|1122.7|1128.1|1123.1|1126.8|1121.8|31
1612553700000|2021-02-05 19:35:00|1127.8|1122.8|1129.3|1124.3|1129.5|1124.5|1126.8|1121.8|50
1612554000000|2021-02-05 19:40:00|1129.5|1124.5|1129.2|1124.2|1130|1125|1128.9|1123.9|49
1612554300000|2021-02-05 19:45:00|1128.5|1123.5|1127.8|1122.8|1128.5|1123.5|1127.4|1122.4|36
1612554600000|2021-02-05 19:50:00|1127.7|1122.7|1127.3|1122.3|1127.7|1122.7|1126.9|1121.9|49
1612554900000|2021-02-05 19:55:00|1127.2|1122.2|1127.1|1122.1|1127.2|1122.2|1126.9|1121.9|15
1612555200000|2021-02-05 20:00:00|1127.2|1122.2|1128.6|1123.6|1129.1|1124.1|1127|1122|22
1612555500000|2021-02-05 20:05:00|1128.7|1123.7|1128.6|1123.6|1128.7|1123.7|1128.4|1123.4|12
1612555800000|2021-02-05 20:10:00|1128.9|1123.9|1128.9|1123.9|1129.1|1124.1|1128.9|1123.9|24
1612556100000|2021-02-05 20:15:00|1128.7|1123.7|1128.8|1123.8|1129|1124|1128.2|1123.2|41
1612556400000|2021-02-05 20:20:00|1128.7|1123.7|1128.1|1123.1|1128.7|1123.7|1128.1|1123.1|31
1612556700000|2021-02-05 20:25:00|1128.4|1123.4|1128.5|1123.5|1128.6|1123.6|1128.4|1123.4|28
1612557000000|2021-02-05 20:30:00|1128.4|1123.4|1128.4|1123.4|1128.7|1123.7|1128.3|1123.3|43
1612557300000|2021-02-05 20:35:00|1128.5|1123.5|1128.7|1123.7|1128.8|1123.8|1128.5|1123.5|6
1612557600000|2021-02-05 20:40:00|1128.9|1123.9|1128.7|1123.7|1129|1124|1128.3|1123.3|40
1612557900000|2021-02-05 20:45:00|1128.9|1123.9|1128.4|1123.4|1129|1124|1128.3|1123.3|73
1612558200000|2021-02-05 20:50:00|1128.5|1123.5|1128.5|1123.5|1128.9|1123.9|1127.2|1122.2|62
1612558500000|2021-02-05 20:55:00|1128.6|1123.6|1128.5|1123.5|1129.4|1124.4|1128.4|1123.4|34
1612558800000|2021-02-05 21:00:00|1128.4|1123.4|1128|1123|1128.6|1123.6|1128|1123|30
1612559100000|2021-02-05 21:05:00|1127.9|1122.9|1127.9|1122.9|1128|1123|1127.8|1122.8|9
1612559400000|2021-02-05 21:10:00|1127.8|1122.8|1127.6|1122.6|1127.9|1122.9|1127.4|1122.4|8
1612559700000|2021-02-05 21:15:00|1127.7|1122.7|1127.9|1122.9|1127.9|1122.9|1127.7|1122.7|7
1612560000000|2021-02-05 21:20:00|1128|1123|1128|1123|1128|1123|1128|1123|1
1612560300000|2021-02-05 21:25:00|1128.1|1123.1|1128.1|1123.1|1128.1|1123.1|1128.1|1123.1|1
1612560600000|2021-02-05 21:30:00|1128|1123|1128.1|1123.1|1128.1|1123.1|1127.7|1122.7|13
1612560900000|2021-02-05 21:35:00|1128|1123|1128|1123|1128|1123|1127.7|1122.7|6
1612561200000|2021-02-05 21:40:00|1128.2|1123.2|1129|1124|1129|1124|1128.2|1123.2|19
1612561500000|2021-02-05 21:45:00|1128.9|1123.9|1129.2|1124.2|1129.4|1124.4|1128.9|1123.9|7
1612561800000|2021-02-05 21:50:00|1129.4|1124.4|1129.7|1124.7|1129.7|1124.7|1129.4|1124.4|5
1612562100000|2021-02-05 21:55:00|1129.6|1124.6|1134|1120.7|1134|1125|1128|1120.5|49
1612738800000|2021-02-07 23:00:00|1138.1|1120.1|1139.8|1134.8|1140.4|1135.4|1133.3|1120|195
1612739100000|2021-02-07 23:05:00|1140|1135|1139.4|1134.4|1140.1|1135.1|1138|1133|104
1612739400000|2021-02-07 23:10:00|1139.3|1134.3|1142.4|1137.4|1144.8|1139.8|1139.3|1134.3|130
1612739700000|2021-02-07 23:15:00|1142.3|1137.3|1142.4|1137.4|1142.6|1137.6|1140.2|1135.2|127
1612740000000|2021-02-07 23:20:00|1142.5|1137.5|1143.2|1138.2|1144.4|1139.4|1142.4|1137.4|77
1612740300000|2021-02-07 23:25:00|1143.3|1138.3|1143.1|1138.1|1143.3|1138.3|1141.7|1136.7|56
1612740600000|2021-02-07 23:30:00|1143|1138|1141.8|1136.8|1143.8|1138.8|1141.2|1136.2|81
1612740900000|2021-02-07 23:35:00|1141.7|1136.7|1141.1|1136.1|1141.7|1136.7|1141|1136|27
1612741200000|2021-02-07 23:40:00|1141|1136|1139|1134|1141.1|1136.1|1138.8|1133.8|69
1612741500000|2021-02-07 23:45:00|1138.9|1133.9|1138|1133|1140.1|1135.1|1137.2|1132.2|108
1612741800000|2021-02-07 23:50:00|1138.2|1133.2|1139|1134|1139.6|1134.6|1138.2|1133.2|49
1612742100000|2021-02-07 23:55:00|1139.1|1134.1|1137.7|1132.7|1139.1|1134.1|1137.4|1132.4|36
1612742400000|2021-02-08 00:00:00|1137.8|1132.8|1136.6|1131.6|1138.1|1133.1|1136.6|1131.6|62
1612742700000|2021-02-08 00:05:00|1136.4|1131.4|1136|1131|1137.6|1132.6|1136|1131|37
1612743000000|2021-02-08 00:10:00|1136.1|1131.1|1136.6|1131.6|1137.2|1132.2|1135.5|1130.5|72
1612743300000|2021-02-08 00:15:00|1136.7|1131.7|1135.5|1130.5|1137|1132|1135.5|1130.5|67
1612743600000|2021-02-08 00:20:00|1135.4|1130.4|1134.8|1129.8|1136|1131|1134.7|1129.7|86
1612743900000|2021-02-08 00:25:00|1134.9|1129.9|1134.9|1129.9|1135.5|1130.5|1134.3|1129.3|62
1612744200000|2021-02-08 00:30:00|1135|1130|1134.8|1129.8|1135.7|1130.7|1134.7|1129.7|43
1612744500000|2021-02-08 00:35:00|1134.9|1129.9|1135.4|1130.4|1135.5|1130.5|1134.7|1129.7|55
1612744800000|2021-02-08 00:40:00|1135.5|1130.5|1135.6|1130.6|1135.6|1130.6|1135.4|1130.4|12
1612745100000|2021-02-08 00:45:00|1135.5|1130.5|1135.8|1130.8|1135.9|1130.9|1135.5|1130.5|26
1612745400000|2021-02-08 00:50:00|1135.9|1130.9|1135.1|1130.1|1135.9|1130.9|1135|1130|39
1612745700000|2021-02-08 00:55:00|1135|1130|1134.5|1129.5|1135|1130|1134.3|1129.3|42
1612746000000|2021-02-08 01:00:00|1134.6|1129.6|1135.8|1130.8|1136.5|1131.5|1132.7|1127.7|159
1612746300000|2021-02-08 01:05:00|1135.7|1130.7|1135.1|1130.1|1136.1|1131.1|1134.3|1129.3|88
1612746600000|2021-02-08 01:10:00|1135.3|1130.3|1135.3|1130.3|1135.9|1130.9|1134.4|1129.4|44
1612746900000|2021-02-08 01:15:00|1135.4|1130.4|1135.2|1130.2|1136|1131|1135.2|1130.2|36
1612747200000|2021-02-08 01:20:00|1135.3|1130.3|1135.5|1130.5|1135.6|1130.6|1135.1|1130.1|54
1612747500000|2021-02-08 01:25:00|1135.4|1130.4|1135.3|1130.3|1135.8|1130.8|1135.3|1130.3|22
1612747800000|2021-02-08 01:30:00|1135.2|1130.2|1135|1130|1135.3|1130.3|1134.8|1129.8|101
1612748100000|2021-02-08 01:35:00|1134.9|1129.9|1136.2|1131.2|1136.7|1131.7|1134.9|1129.9|92
1612748400000|2021-02-08 01:40:00|1136.3|1131.3|1136.1|1131.1|1136.6|1131.6|1136.1|1131.1|78
1612748700000|2021-02-08 01:45:00|1136.2|1131.2|1136.4|1131.4|1136.5|1131.5|1136|1131|62
1612749000000|2021-02-08 01:50:00|1136.5|1131.5|1136.4|1131.4|1136.7|1131.7|1136.3|1131.3|39
1612749300000|2021-02-08 01:55:00|1136.3|1131.3|1137.5|1132.5|1137.6|1132.6|1136.3|1131.3|62
1612749600000|2021-02-08 02:00:00|1137.6|1132.6|1139.4|1134.4|1139.5|1134.5|1137.3|1132.3|94
1612749900000|2021-02-08 02:05:00|1139.5|1134.5|1139.5|1134.5|1140.6|1135.6|1139.4|1134.4|61
1612750200000|2021-02-08 02:10:00|1139.6|1134.6|1138.8|1133.8|1139.7|1134.7|1138.5|1133.5|105
1612750500000|2021-02-08 02:15:00|1138.7|1133.7|1137.3|1132.3|1139.2|1134.2|1136.9|1131.9|82
1612750800000|2021-02-08 02:20:00|1137.4|1132.4|1138.2|1133.2|1138.6|1133.6|1137.3|1132.3|33
1612751100000|2021-02-08 02:25:00|1138.3|1133.3|1137.9|1132.9|1138.6|1133.6|1137.8|1132.8|27
1612751400000|2021-02-08 02:30:00|1138|1133|1136.2|1131.2|1138|1133|1136.2|1131.2|81
1612751700000|2021-02-08 02:35:00|1136.5|1131.5|1136.8|1131.8|1136.9|1131.9|1136.3|1131.3|59
1612752000000|2021-02-08 02:40:00|1136.9|1131.9|1136.8|1131.8|1137.6|1132.6|1136.8|1131.8|35
1612752300000|2021-02-08 02:45:00|1136.7|1131.7|1136.7|1131.7|1136.7|1131.7|1136.6|1131.6|5
1612752600000|2021-02-08 02:50:00|1136.6|1131.6|1137|1132|1137.4|1132.4|1136.6|1131.6|28
1612752900000|2021-02-08 02:55:00|1136.9|1131.9|1137.6|1132.6|1137.6|1132.6|1136.8|1131.8|22
1612753200000|2021-02-08 03:00:00|1137.5|1132.5|1138.1|1133.1|1138.1|1133.1|1137.4|1132.4|79
1612753500000|2021-02-08 03:05:00|1138.2|1133.2|1137.8|1132.8|1138.3|1133.3|1137.6|1132.6|38
1612753800000|2021-02-08 03:10:00|1138|1133|1138.6|1133.6|1138.6|1133.6|1137.9|1132.9|45
1612754100000|2021-02-08 03:15:00|1138.7|1133.7|1138.6|1133.6|1138.9|1133.9|1138.5|1133.5|54
1612754400000|2021-02-08 03:20:00|1138.7|1133.7|1137.7|1132.7|1138.8|1133.8|1137.7|1132.7|19
1612754700000|2021-02-08 03:25:00|1137.5|1132.5|1137.2|1132.2|1137.5|1132.5|1136.9|1131.9|13
1612755000000|2021-02-08 03:30:00|1137.3|1132.3|1136.6|1131.6|1137.3|1132.3|1136.5|1131.5|14
1612755300000|2021-02-08 03:35:00|1136.7|1131.7|1136.6|1131.6|1136.8|1131.8|1136.6|1131.6|6
1612755600000|2021-02-08 03:40:00|1136.9|1131.9|1135.9|1130.9|1136.9|1131.9|1135.9|1130.9|25
1612755900000|2021-02-08 03:45:00|1135.8|1130.8|1136|1131|1136.1|1131.1|1135.7|1130.7|14
1612756200000|2021-02-08 03:50:00|1136.1|1131.1|1136.4|1131.4|1136.8|1131.8|1135.9|1130.9|38
1612756500000|2021-02-08 03:55:00|1136.5|1131.5|1136.6|1131.6|1136.8|1131.8|1136.4|1131.4|15
1612756800000|2021-02-08 04:00:00|1136.7|1131.7|1137.4|1132.4|1137.4|1132.4|1136.6|1131.6|10
1612757100000|2021-02-08 04:05:00|1137.3|1132.3|1137.4|1132.4|1137.5|1132.5|1137|1132|17
1612757400000|2021-02-08 04:10:00|1137.5|1132.5|1137.4|1132.4|1138|1133|1137|1132|29
1612757700000|2021-02-08 04:15:00|1137.5|1132.5|1137.8|1132.8|1137.8|1132.8|1137.4|1132.4|33
1612758000000|2021-02-08 04:20:00|1137.6|1132.6|1137.3|1132.3|1137.6|1132.6|1137.2|1132.2|20
1612758300000|2021-02-08 04:25:00|1137.2|1132.2|1137.3|1132.3|1137.3|1132.3|1137.2|1132.2|10
1612758600000|2021-02-08 04:30:00|1137.2|1132.2|1136.7|1131.7|1137.2|1132.2|1136.5|1131.5|26
1612758900000|2021-02-08 04:35:00|1136.6|1131.6|1136.6|1131.6|1137.2|1132.2|1136.5|1131.5|20
1612759200000|2021-02-08 04:40:00|1136.5|1131.5|1136.6|1131.6|1137.1|1132.1|1136.5|1131.5|20
1612759500000|2021-02-08 04:45:00|1136.5|1131.5|1135.9|1130.9|1136.5|1131.5|1135.5|1130.5|23
1612759800000|2021-02-08 04:50:00|1136|1131|1135.9|1130.9|1136.2|1131.2|1135.7|1130.7|23
1612760100000|2021-02-08 04:55:00|1135.8|1130.8|1135.7|1130.7|1135.9|1130.9|1135.4|1130.4|14
1612760400000|2021-02-08 05:00:00|1135.6|1130.6|1138|1133|1138.2|1133.2|1135.6|1130.6|41
1612760700000|2021-02-08 05:05:00|1138.1|1133.1|1138.6|1133.6|1139.2|1134.2|1138.1|1133.1|11
1612761000000|2021-02-08 05:10:00|1139|1134|1139|1134|1141.1|1136.1|1137.7|1132.7|39
1612761300000|2021-02-08 05:15:00|1138.9|1133.9|1139.7|1134.7|1139.7|1134.7|1138.8|1133.8|24
1612761600000|2021-02-08 05:20:00|1139.6|1134.6|1141|1136|1141|1136|1139.6|1134.6|43
1612761900000|2021-02-08 05:25:00|1141.1|1136.1|1140|1135|1142.1|1137.1|1139.9|1134.9|56
1612762200000|2021-02-08 05:30:00|1140.2|1135.2|1140.5|1135.5|1140.7|1135.7|1139.7|1134.7|57
1612762500000|2021-02-08 05:35:00|1140.6|1135.6|1140.1|1135.1|1140.6|1135.6|1139.5|1134.5|47
1612762800000|2021-02-08 05:40:00|1140.2|1135.2|1140.7|1135.7|1141.3|1136.3|1140.1|1135.1|68
1612763100000|2021-02-08 05:45:00|1140.6|1135.6|1140.3|1135.3|1140.6|1135.6|1140|1135|75
1612763400000|2021-02-08 05:50:00|1140.4|1135.4|1139.9|1134.9|1141.3|1136.3|1139.6|1134.6|43
1612763700000|2021-02-08 05:55:00|1139.8|1134.8|1140.7|1135.7|1141.2|1136.2|1139.8|1134.8|98
1612764000000|2021-02-08 06:00:00|1140.5|1135.5|1141.8|1136.8|1142.4|1137.4|1140.5|1135.5|81
1612764300000|2021-02-08 06:05:00|1142|1137|1144.3|1139.3|1144.5|1139.5|1141.8|1136.8|149
1612764600000|2021-02-08 06:10:00|1144.2|1139.2|1145.5|1140.5|1145.6|1140.6|1144.1|1139.1|84
1612764900000|2021-02-08 06:15:00|1145.4|1140.4|1146.9|1141.9|1147.4|1142.4|1145.1|1140.1|42
1612765200000|2021-02-08 06:20:00|1146.8|1141.8|1147.1|1142.1|1147.4|1142.4|1146.3|1141.3|78
1612765500000|2021-02-08 06:25:00|1147.2|1142.2|1147.8|1142.8|1148|1143|1146.6|1141.6|72
1612765800000|2021-02-08 06:30:00|1147.7|1142.7|1146.9|1141.9|1147.7|1142.7|1146.8|1141.8|55
1612766100000|2021-02-08 06:35:00|1146.8|1141.8|1147.2|1142.2|1147.2|1142.2|1146.2|1141.2|66
1612766400000|2021-02-08 06:40:00|1147.1|1142.1|1146.8|1141.8|1147.7|1142.7|1146.5|1141.5|41
1612766700000|2021-02-08 06:45:00|1146.7|1141.7|1146.8|1141.8|1146.8|1141.8|1146.7|1141.7|6
1612767000000|2021-02-08 06:50:00|1146.9|1141.9|1147.4|1142.4|1147.6|1142.6|1146.9|1141.9|21
1612767300000|2021-02-08 06:55:00|1147.3|1142.3|1147.3|1142.3|1147.9|1142.9|1146.7|1141.7|73
1612767600000|2021-02-08 07:00:00|1147.2|1142.2|1148.2|1143.2|1148.4|1143.4|1146.7|1141.7|60
1612767900000|2021-02-08 07:05:00|1148.3|1143.3|1149.1|1144.1|1149.2|1144.2|1148.1|1143.1|43
1612768200000|2021-02-08 07:10:00|1149.2|1144.2|1147.1|1142.1|1149.4|1144.4|1147.1|1142.1|32
1612768500000|2021-02-08 07:15:00|1147.4|1142.4|1149.3|1144.3|1150.3|1145.3|1146.5|1141.5|45
1612768800000|2021-02-08 07:20:00|1149.4|1144.4|1149.6|1144.6|1149.7|1144.7|1149.4|1144.4|21
1612769100000|2021-02-08 07:25:00|1149.7|1144.7|1149.4|1144.4|1150|1145|1148.7|1143.7|42
1612769400000|2021-02-08 07:30:00|1149.6|1144.6|1150.5|1145.5|1150.5|1145.5|1149.1|1144.1|28
1612769700000|2021-02-08 07:35:00|1150.7|1145.7|1151.3|1146.3|1152.4|1147.4|1150.7|1145.7|86
1612770000000|2021-02-08 07:40:00|1151.4|1146.4|1154.2|1149.2|1155.6|1150.6|1151.2|1146.2|130
1612770300000|2021-02-08 07:45:00|1154.1|1149.1|1154|1149|1154.7|1149.7|1153.7|1148.7|49
1612770600000|2021-02-08 07:50:00|1154.6|1149.6|1152.4|1147.4|1154.6|1149.6|1152.2|1147.2|78
1612770900000|2021-02-08 07:55:00|1152.5|1147.5|1151.2|1146.2|1152.9|1147.9|1151|1146|90
1612771200000|2021-02-08 08:00:00|1151.1|1146.1|1152.6|1147.6|1152.9|1147.9|1150.9|1145.9|97
1612771500000|2021-02-08 08:05:00|1152.4|1147.4|1152.1|1147.1|1152.4|1147.4|1151|1146|82
1612771800000|2021-02-08 08:10:00|1152|1147|1152|1147|1152.3|1147.3|1151.1|1146.1|96
1612772100000|2021-02-08 08:15:00|1152.1|1147.1|1151.3|1146.3|1152.3|1147.3|1150.8|1145.8|176
1612772400000|2021-02-08 08:20:00|1151.2|1146.2|1151.1|1146.1|1152|1147|1151|1146|54
1612772700000|2021-02-08 08:25:00|1151.2|1146.2|1151.5|1146.5|1151.8|1146.8|1151.1|1146.1|46
1612773000000|2021-02-08 08:30:00|1151.4|1146.4|1150.9|1145.9|1151.6|1146.6|1150.6|1145.6|84
1612773300000|2021-02-08 08:35:00|1150.7|1145.7|1148.1|1143.1|1150.9|1145.9|1147.8|1142.8|119
1612773600000|2021-02-08 08:40:00|1147.8|1142.8|1146.9|1141.9|1147.9|1142.9|1145.9|1140.9|50
1612773900000|2021-02-08 08:45:00|1146.8|1141.8|1145.5|1140.5|1147.2|1142.2|1145.4|1140.4|54
1612774200000|2021-02-08 08:50:00|1145.6|1140.6|1143.5|1138.5|1145.7|1140.7|1143.4|1138.4|77
1612774500000|2021-02-08 08:55:00|1143.7|1138.7|1147|1142|1147.2|1142.2|1143.5|1138.5|83
1612774800000|2021-02-08 09:00:00|1147.1|1142.1|1150.3|1145.3|1150.8|1145.8|1147|1142|51
1612775100000|2021-02-08 09:05:00|1150.4|1145.4|1151.9|1146.9|1151.9|1146.9|1149.1|1144.1|45
1612775400000|2021-02-08 09:10:00|1151.8|1146.8|1148.7|1143.7|1151.8|1146.8|1148.6|1143.6|52
1612775700000|2021-02-08 09:15:00|1148.6|1143.6|1149.4|1144.4|1149.7|1144.7|1148.6|1143.6|75
1612776000000|2021-02-08 09:20:00|1149.3|1144.3|1149.4|1144.4|1149.6|1144.6|1148.7|1143.7|64
1612776300000|2021-02-08 09:25:00|1149.5|1144.5|1149.2|1144.2|1149.7|1144.7|1149|1144|91
1612776600000|2021-02-08 09:30:00|1149.1|1144.1|1149.7|1144.7|1149.8|1144.8|1148.6|1143.6|85
1612776900000|2021-02-08 09:35:00|1149.6|1144.6|1152.9|1147.9|1153.3|1148.3|1149.1|1144.1|95
1612777200000|2021-02-08 09:40:00|1152.2|1147.2|1151.5|1146.5|1152.6|1147.6|1151.4|1146.4|36
1612777500000|2021-02-08 09:45:00|1151.4|1146.4|1151.8|1146.8|1152.6|1147.6|1150.9|1145.9|69
1612777800000|2021-02-08 09:50:00|1151|1146|1151.2|1146.2|1152.3|1147.3|1150.3|1145.3|46
1612778100000|2021-02-08 09:55:00|1151|1146|1150.8|1145.8|1151.6|1146.6|1148.7|1143.7|57
1612778400000|2021-02-08 10:00:00|1150.6|1145.6|1151.8|1146.8|1152.1|1147.1|1150.6|1145.6|61
1612778700000|2021-02-08 10:05:00|1151.7|1146.7|1151|1146|1151.9|1146.9|1150.9|1145.9|49
1612779000000|2021-02-08 10:10:00|1150.9|1145.9|1150.4|1145.4|1151|1146|1149.8|1144.8|31
1612779300000|2021-02-08 10:15:00|1150.5|1145.5|1149.8|1144.8|1150.5|1145.5|1149.4|1144.4|62
1612779600000|2021-02-08 10:20:00|1149.6|1144.6|1150.3|1145.3|1150.6|1145.6|1149.6|1144.6|54
1612779900000|2021-02-08 10:25:00|1150.4|1145.4|1151|1146|1151.2|1146.2|1150|1145|53
1612780200000|2021-02-08 10:30:00|1151.1|1146.1|1150.7|1145.7|1151.4|1146.4|1150.1|1145.1|86
1612780500000|2021-02-08 10:35:00|1150.6|1145.6|1151.4|1146.4|1151.7|1146.7|1150.5|1145.5|86
1612780800000|2021-02-08 10:40:00|1151|1146|1152|1147|1152.1|1147.1|1151|1146|43
1612781100000|2021-02-08 10:45:00|1151.9|1146.9|1152|1147|1152|1147|1151.5|1146.5|54
1612781400000|2021-02-08 10:50:00|1151.9|1146.9|1151.8|1146.8|1152|1147|1151.6|1146.6|46
1612781700000|2021-02-08 10:55:00|1151.6|1146.6|1153.1|1148.1|1153.5|1148.5|1151.4|1146.4|37
1612782000000|2021-02-08 11:00:00|1153.2|1148.2|1153.8|1148.8|1153.9|1148.9|1153.2|1148.2|45
1612782300000|2021-02-08 11:05:00|1153.6|1148.6|1153.6|1148.6|1154.1|1149.1|1153.5|1148.5|46
1612782600000|2021-02-08 11:10:00|1153.8|1148.8|1158.1|1153.1|1159.2|1154.2|1153.4|1148.4|64
1612782900000|2021-02-08 11:15:00|1158.2|1153.2|1158.6|1153.6|1159.4|1154.4|1157.8|1152.8|59
1612783200000|2021-02-08 11:20:00|1158.7|1153.7|1158.6|1153.6|1159.2|1154.2|1158.5|1153.5|33
1612783500000|2021-02-08 11:25:00|1158.7|1153.7|1159.5|1154.5|1159.7|1154.7|1158.7|1153.7|35
1612783800000|2021-02-08 11:30:00|1159.7|1154.7|1163.7|1158.7|1164|1159|1159.5|1154.5|132
1612784100000|2021-02-08 11:35:00|1164|1159|1165.4|1160.4|1165.7|1160.7|1163.8|1158.8|83
1612784400000|2021-02-08 11:40:00|1165.3|1160.3|1162.4|1157.4|1165.4|1160.4|1162.4|1157.4|50
1612784700000|2021-02-08 11:45:00|1162.2|1157.2|1161.7|1156.7|1162.5|1157.5|1161.1|1156.1|101
1612785000000|2021-02-08 11:50:00|1161.8|1156.8|1162.5|1157.5|1162.6|1157.6|1161.3|1156.3|105
1612785300000|2021-02-08 11:55:00|1162.4|1157.4|1160.7|1155.7|1162.7|1157.7|1160.2|1155.2|49
1612785600000|2021-02-08 12:00:00|1160.6|1155.6|1160.5|1155.5|1160.9|1155.9|1159.7|1154.7|89
1612785900000|2021-02-08 12:05:00|1160.6|1155.6|1160|1155|1160.6|1155.6|1159.9|1154.9|30
1612786200000|2021-02-08 12:10:00|1159.9|1154.9|1160.5|1155.5|1160.7|1155.7|1158.8|1153.8|78
1612786500000|2021-02-08 12:15:00|1160.7|1155.7|1161.5|1156.5|1161.7|1156.7|1159.7|1154.7|52
1612786800000|2021-02-08 12:20:00|1161.6|1156.6|1159.2|1154.2|1161.6|1156.6|1159.1|1154.1|112
1612787100000|2021-02-08 12:25:00|1159.1|1154.1|1159.5|1154.5|1159.8|1154.8|1158.6|1153.6|44
1612787400000|2021-02-08 12:30:00|1159.4|1154.4|1159.4|1154.4|1159.6|1154.6|1158.8|1153.8|40
1612787700000|2021-02-08 12:35:00|1159.3|1154.3|1160.4|1155.4|1160.6|1155.6|1159.3|1154.3|51
1612788000000|2021-02-08 12:40:00|1160.5|1155.5|1159.5|1154.5|1160.9|1155.9|1159.3|1154.3|79
1612788300000|2021-02-08 12:45:00|1159.6|1154.6|1162.2|1157.2|1162.6|1157.6|1159.6|1154.6|92
1612788600000|2021-02-08 12:50:00|1162.1|1157.1|1162.9|1157.9|1163|1158|1161.4|1156.4|76
1612788900000|2021-02-08 12:55:00|1163|1158|1161.4|1156.4|1163|1158|1161.3|1156.3|91
1612789200000|2021-02-08 13:00:00|1161.5|1156.5|1162.4|1157.4|1163.2|1158.2|1161.5|1156.5|247
1612789500000|2021-02-08 13:05:00|1162.6|1157.6|1163|1158|1163.5|1158.5|1162.5|1157.5|102
1612789800000|2021-02-08 13:10:00|1163.1|1158.1|1162.9|1157.9|1163.6|1158.6|1162.2|1157.2|150
1612790100000|2021-02-08 13:15:00|1163|1158|1164.4|1159.4|1164.5|1159.5|1163|1158|115
1612790400000|2021-02-08 13:20:00|1164.6|1159.6|1164.2|1159.2|1168.2|1163.2|1164.2|1159.2|212
1612790700000|2021-02-08 13:25:00|1164.1|1159.1|1163.8|1158.8|1165|1160|1161.9|1156.9|113
1612791000000|2021-02-08 13:30:00|1164.4|1159.4|1163.9|1158.9|1164.4|1159.4|1162.9|1157.9|70
1612791300000|2021-02-08 13:35:00|1164|1159|1162.7|1157.7|1164.2|1159.2|1161.9|1156.9|55
1612791600000|2021-02-08 13:40:00|1162.6|1157.6|1163.2|1158.2|1163.2|1158.2|1160.2|1155.2|140
1612791900000|2021-02-08 13:45:00|1162.9|1157.9|1164.2|1159.2|1164.5|1159.5|1162.8|1157.8|80
1612792200000|2021-02-08 13:50:00|1164.4|1159.4|1167.6|1162.6|1169.2|1164.2|1164.2|1159.2|186
1612792500000|2021-02-08 13:55:00|1167.7|1162.7|1167.5|1162.5|1172.8|1167.8|1167.4|1162.4|173
1612792800000|2021-02-08 14:00:00|1167.7|1162.7|1167.6|1162.6|1170.8|1165.8|1167.1|1162.1|148
1612793100000|2021-02-08 14:05:00|1167.7|1162.7|1169|1164|1169.5|1164.5|1167.3|1162.3|121
1612793400000|2021-02-08 14:10:00|1169.1|1164.1|1170|1165|1170.1|1165.1|1168.5|1163.5|159
1612793700000|2021-02-08 14:15:00|1170.5|1165.5|1168.3|1163.3|1171.6|1166.6|1168.3|1163.3|193
1612794000000|2021-02-08 14:20:00|1168.2|1163.2|1168.4|1163.4|1168.7|1163.7|1167.3|1162.3|104
1612794300000|2021-02-08 14:25:00|1168.5|1163.5|1168.1|1163.1|1169|1164|1166.9|1161.9|143
1612794600000|2021-02-08 14:30:00|1168|1163|1169.7|1164.7|1170|1165|1168|1163|199
1612794900000|2021-02-08 14:35:00|1170.1|1165.1|1169.3|1164.3|1170.5|1165.5|1168.9|1163.9|197
1612795200000|2021-02-08 14:40:00|1169.4|1164.4|1168|1163|1169.7|1164.7|1166.7|1161.7|148
1612795500000|2021-02-08 14:45:00|1167.9|1162.9|1173|1168|1173.4|1168.4|1167.3|1162.3|197
1612795800000|2021-02-08 14:50:00|1172.9|1167.9|1172.9|1167.9|1175.5|1170.5|1172.7|1167.7|225
1612796100000|2021-02-08 14:55:00|1173.1|1168.1|1170.6|1165.6|1173.3|1168.3|1168.8|1163.8|131
1612796400000|2021-02-08 15:00:00|1170.5|1165.5|1174.4|1169.4|1176.8|1171.8|1170.5|1165.5|255
1612796700000|2021-02-08 15:05:00|1174.6|1169.6|1172.1|1167.1|1175.3|1170.3|1171.8|1166.8|137
1612797000000|2021-02-08 15:10:00|1172.2|1167.2|1170.1|1165.1|1172.2|1167.2|1169.4|1164.4|125
1612797300000|2021-02-08 15:15:00|1169.9|1164.9|1173.3|1168.3|1174.4|1169.4|1169.9|1164.9|189
1612797600000|2021-02-08 15:20:00|1173.4|1168.4|1173|1168|1176.8|1171.8|1172.3|1167.3|156
1612797900000|2021-02-08 15:25:00|1172.9|1167.9|1176.8|1171.8|1177.7|1172.7|1172.3|1167.3|196
1612798200000|2021-02-08 15:30:00|1176.7|1171.7|1177.3|1172.3|1178|1173|1176.3|1171.3|290
1612798500000|2021-02-08 15:35:00|1177.2|1172.2|1176.9|1171.9|1178|1173|1176.4|1171.4|130
1612798800000|2021-02-08 15:40:00|1177|1172|1177.1|1172.1|1177.5|1172.5|1175.7|1170.7|119
1612799100000|2021-02-08 15:45:00|1177|1172|1175.6|1170.6|1178.1|1173.1|1175.6|1170.6|165
1612799400000|2021-02-08 15:50:00|1175.7|1170.7|1176.3|1171.3|1176.9|1171.9|1175.2|1170.2|123
1612799700000|2021-02-08 15:55:00|1176.2|1171.2|1174.4|1169.4|1176.5|1171.5|1171.9|1166.9|126
1612800000000|2021-02-08 16:00:00|1174.5|1169.5|1174.1|1169.1|1175.5|1170.5|1171.6|1166.6|147
1612800300000|2021-02-08 16:05:00|1174.2|1169.2|1173.6|1168.6|1174.7|1169.7|1173.3|1168.3|61
1612800600000|2021-02-08 16:10:00|1173.7|1168.7|1171.9|1166.9|1175|1170|1171.9|1166.9|78
1612800900000|2021-02-08 16:15:00|1172.1|1167.1|1173.7|1168.7|1173.9|1168.9|1170|1165|182
1612801200000|2021-02-08 16:20:00|1173.6|1168.6|1174.5|1169.5|1175.2|1170.2|1172.8|1167.8|137
1612801500000|2021-02-08 16:25:00|1174.6|1169.6|1173.6|1168.6|1176.4|1171.4|1173.6|1168.6|98
1612801800000|2021-02-08 16:30:00|1173.7|1168.7|1169.8|1164.8|1174.1|1169.1|1169.5|1164.5|135
1612802100000|2021-02-08 16:35:00|1169.7|1164.7|1170.9|1165.9|1172.3|1167.3|1169.7|1164.7|146
1612802400000|2021-02-08 16:40:00|1170.1|1165.1|1167.9|1162.9|1170.4|1165.4|1167.4|1162.4|134
1612802700000|2021-02-08 16:45:00|1168|1163|1170.2|1165.2|1170.2|1165.2|1167.7|1162.7|73
1612803000000|2021-02-08 16:50:00|1170|1165|1172.2|1167.2|1172.3|1167.3|1169.6|1164.6|75
1612803300000|2021-02-08 16:55:00|1172.1|1167.1|1172.6|1167.6|1173|1168|1172.1|1167.1|65
1612803600000|2021-02-08 17:00:00|1172.7|1167.7|1171.4|1166.4|1173.1|1168.1|1171.4|1166.4|90
1612803900000|2021-02-08 17:05:00|1171.5|1166.5|1173|1168|1173|1168|1171.5|1166.5|50
1612804200000|2021-02-08 17:10:00|1173.1|1168.1|1172.9|1167.9|1173.3|1168.3|1172.7|1167.7|45
1612804500000|2021-02-08 17:15:00|1172.8|1167.8|1168.4|1163.4|1173|1168|1168.1|1163.1|108
1612804800000|2021-02-08 17:20:00|1168.5|1163.5|1169.2|1164.2|1169.5|1164.5|1168|1163|83
1612805100000|2021-02-08 17:25:00|1169.1|1164.1|1168|1163|1169.2|1164.2|1167.8|1162.8|35
1612805400000|2021-02-08 17:30:00|1167.9|1162.9|1169.4|1164.4|1169.8|1164.8|1167.8|1162.8|54
1612805700000|2021-02-08 17:35:00|1169.6|1164.6|1169.5|1164.5|1170.3|1165.3|1168.8|1163.8|67
1612806000000|2021-02-08 17:40:00|1169.6|1164.6|1169.1|1164.1|1170|1165|1168.8|1163.8|51
1612806300000|2021-02-08 17:45:00|1169.2|1164.2|1168.5|1163.5|1169.6|1164.6|1168.1|1163.1|85
1612806600000|2021-02-08 17:50:00|1168.6|1163.6|1166.8|1161.8|1168.6|1163.6|1166.6|1161.6|88
1612806900000|2021-02-08 17:55:00|1166.7|1161.7|1168.6|1163.6|1168.8|1163.8|1166.7|1161.7|116
1612807200000|2021-02-08 18:00:00|1168.5|1163.5|1165.8|1160.8|1168.5|1163.5|1165.5|1160.5|179
1612807500000|2021-02-08 18:05:00|1165.9|1160.9|1166.8|1161.8|1166.9|1161.9|1165.8|1160.8|105
1612807800000|2021-02-08 18:10:00|1166.7|1161.7|1167.3|1162.3|1167.6|1162.6|1166.6|1161.6|82
1612808100000|2021-02-08 18:15:00|1167.4|1162.4|1167.7|1162.7|1167.8|1162.8|1166.8|1161.8|76
1612808400000|2021-02-08 18:20:00|1167.6|1162.6|1168|1163|1168.7|1163.7|1167.6|1162.6|87
1612808700000|2021-02-08 18:25:00|1167.9|1162.9|1167.5|1162.5|1168.7|1163.7|1167.5|1162.5|30
1612809000000|2021-02-08 18:30:00|1167.7|1162.7|1168.5|1163.5|1168.5|1163.5|1167.7|1162.7|10
1612809300000|2021-02-08 18:35:00|1168.6|1163.6|1167.5|1162.5|1168.6|1163.6|1167.5|1162.5|35
1612809600000|2021-02-08 18:40:00|1167.6|1162.6|1167.4|1162.4|1167.6|1162.6|1167.1|1162.1|22
1612809900000|2021-02-08 18:45:00|1167.3|1162.3|1167.8|1162.8|1167.8|1162.8|1167.3|1162.3|13
1612810200000|2021-02-08 18:50:00|1167.7|1162.7|1165.1|1160.1|1167.8|1162.8|1165.1|1160.1|28
1612810500000|2021-02-08 18:55:00|1165|1160|1164.6|1159.6|1166.4|1161.4|1164.5|1159.5|66
1612810800000|2021-02-08 19:00:00|1164.7|1159.7|1164.3|1159.3|1165.6|1160.6|1164.2|1159.2|79
1612811100000|2021-02-08 19:05:00|1164.5|1159.5|1164.6|1159.6|1165|1160|1164|1159|57
1612811400000|2021-02-08 19:10:00|1164.8|1159.8|1163.8|1158.8|1165|1160|1163.8|1158.8|45
1612811700000|2021-02-08 19:15:00|1163.9|1158.9|1164.8|1159.8|1165.2|1160.2|1163.9|1158.9|46
1612812000000|2021-02-08 19:20:00|1164.7|1159.7|1166.3|1161.3|1167.1|1162.1|1164.7|1159.7|48
1612812300000|2021-02-08 19:25:00|1166.4|1161.4|1165.9|1160.9|1166.7|1161.7|1164.9|1159.9|76
1612812600000|2021-02-08 19:30:00|1166|1161|1168|1163|1168.1|1163.1|1164.9|1159.9|76
1612812900000|2021-02-08 19:35:00|1168.1|1163.1|1169.1|1164.1|1169.3|1164.3|1167.5|1162.5|127
1612813200000|2021-02-08 19:40:00|1169|1164|1169|1164|1169.4|1164.4|1168.5|1163.5|40
1612813500000|2021-02-08 19:45:00|1168.9|1163.9|1168.8|1163.8|1169|1164|1168|1163|104
1612813800000|2021-02-08 19:50:00|1168.6|1163.6|1167.5|1162.5|1169.1|1164.1|1167.3|1162.3|37
1612814100000|2021-02-08 19:55:00|1167.9|1162.9|1168.7|1163.7|1168.8|1163.8|1167.8|1162.8|67
1612814400000|2021-02-08 20:00:00|1168.8|1163.8|1168.2|1163.2|1169.1|1164.1|1167.9|1162.9|26
1612814700000|2021-02-08 20:05:00|1168.3|1163.3|1168.3|1163.3|1168.3|1163.3|1168.1|1163.1|6
1612815000000|2021-02-08 20:10:00|1168.4|1163.4|1168.8|1163.8|1169.2|1164.2|1168.4|1163.4|30
1612815300000|2021-02-08 20:15:00|1168.7|1163.7|1169|1164|1169.1|1164.1|1168.6|1163.6|32
1612815600000|2021-02-08 20:20:00|1168.9|1163.9|1169.6|1164.6|1170.2|1165.2|1168.9|1163.9|41
1612815900000|2021-02-08 20:25:00|1169.3|1164.3|1169|1164|1169.4|1164.4|1168.7|1163.7|38
1612816200000|2021-02-08 20:30:00|1169.2|1164.2|1169.4|1164.4|1169.9|1164.9|1169|1164|38
1612816500000|2021-02-08 20:35:00|1169.2|1164.2|1169.2|1164.2|1169.7|1164.7|1169.2|1164.2|46
1612816800000|2021-02-08 20:40:00|1169.3|1164.3|1165.9|1160.9|1169.3|1164.3|1165.8|1160.8|65
1612817100000|2021-02-08 20:45:00|1166|1161|1167.2|1162.2|1168.4|1163.4|1166|1161|72
1612817400000|2021-02-08 20:50:00|1167.3|1162.3|1167.4|1162.4|1168.2|1163.2|1166.5|1161.5|59
1612817700000|2021-02-08 20:55:00|1167.2|1162.2|1164.3|1159.3|1167.2|1162.2|1163.7|1158.7|55
1612818000000|2021-02-08 21:00:00|1164.2|1159.2|1164.3|1159.3|1164.4|1159.4|1164.1|1159.1|28
1612818300000|2021-02-08 21:05:00|1164.4|1159.4|1165.3|1160.3|1165.4|1160.4|1164.3|1159.3|53
1612818600000|2021-02-08 21:10:00|1165.4|1160.4|1165.3|1160.3|1165.5|1160.5|1165.1|1160.1|7
1612818900000|2021-02-08 21:15:00|1165.2|1160.2|1164.4|1159.4|1165.2|1160.2|1164.1|1159.1|16
1612819200000|2021-02-08 21:20:00|1164.6|1159.6|1164.4|1159.4|1164.8|1159.8|1164.3|1159.3|32
1612819500000|2021-02-08 21:25:00|1164.5|1159.5|1165.3|1160.3|1165.4|1160.4|1164.3|1159.3|19
1612819800000|2021-02-08 21:30:00|1165.4|1160.4|1165.2|1160.2|1165.8|1160.8|1165.2|1160.2|23
1612820100000|2021-02-08 21:35:00|1165.3|1160.3|1165.9|1160.9|1166.1|1161.1|1165.2|1160.2|23
1612820400000|2021-02-08 21:40:00|1165.8|1160.8|1166.7|1161.7|1166.7|1161.7|1165.8|1160.8|38
1612820700000|2021-02-08 21:45:00|1166.8|1161.8|1164.5|1159.5|1166.8|1161.8|1164|1159|73
1612821000000|2021-02-08 21:50:00|1164.3|1159.3|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|28
1612821300000|2021-02-08 21:55:00|1165.3|1160.3|1164.4|1159.4|1165.7|1160.7|1164.3|1159.3|23
1612825200000|2021-02-08 23:00:00|1172.4|1154.4|1166.3|1161.3|1175.4|1162.3|1166.3|1153.8|58
1612825500000|2021-02-08 23:05:00|1166.2|1161.2|1164.5|1159.5|1166.2|1161.2|1164.4|1159.4|38
1612825800000|2021-02-08 23:10:00|1164.4|1159.4|1165.9|1160.9|1165.9|1160.9|1164.4|1159.4|22
1612826100000|2021-02-08 23:15:00|1165.6|1160.6|1165.2|1160.2|1165.6|1160.6|1164.9|1159.9|19
1612826400000|2021-02-08 23:20:00|1165.1|1160.1|1164.6|1159.6|1165.1|1160.1|1164.6|1159.6|21
1612826700000|2021-02-08 23:25:00|1164.5|1159.5|1164.2|1159.2|1164.6|1159.6|1164.2|1159.2|24
1612827000000|2021-02-08 23:30:00|1164.1|1159.1|1163.5|1158.5|1164.1|1159.1|1163.1|1158.1|33
1612827300000|2021-02-08 23:35:00|1163.6|1158.6|1164.5|1159.5|1164.6|1159.6|1163.6|1158.6|18
1612827600000|2021-02-08 23:40:00|1164.3|1159.3|1164.2|1159.2|1164.7|1159.7|1164.1|1159.1|28
1612827900000|2021-02-08 23:45:00|1164.3|1159.3|1165|1160|1165.8|1160.8|1164.2|1159.2|57
1612828200000|2021-02-08 23:50:00|1164.9|1159.9|1164.7|1159.7|1165.1|1160.1|1164.3|1159.3|25
1612828500000|2021-02-08 23:55:00|1164.8|1159.8|1165.2|1160.2|1165.5|1160.5|1164.8|1159.8|19
1612828800000|2021-02-09 00:00:00|1165.3|1160.3|1165.4|1160.4|1166.7|1161.7|1165.2|1160.2|44
1612829100000|2021-02-09 00:05:00|1165.5|1160.5|1168.8|1163.8|1169.3|1164.3|1165.4|1160.4|76
1612829400000|2021-02-09 00:10:00|1168.9|1163.9|1171.8|1166.8|1171.8|1166.8|1168.8|1163.8|60
1612829700000|2021-02-09 00:15:00|1171.9|1166.9|1170.8|1165.8|1172|1167|1170.3|1165.3|85
1612830000000|2021-02-09 00:20:00|1171|1166|1171.3|1166.3|1171.5|1166.5|1169.5|1164.5|49
1612830300000|2021-02-09 00:25:00|1171.2|1166.2|1170.9|1165.9|1171.4|1166.4|1170.9|1165.9|42
1612830600000|2021-02-09 00:30:00|1170.8|1165.8|1171.9|1166.9|1172.1|1167.1|1170.7|1165.7|50
1612830900000|2021-02-09 00:35:00|1171.8|1166.8|1172|1167|1172.2|1167.2|1171.2|1166.2|74
1612831200000|2021-02-09 00:40:00|1171.9|1166.9|1171.9|1166.9|1172.2|1167.2|1171.2|1166.2|80
1612831500000|2021-02-09 00:45:00|1171.8|1166.8|1171.4|1166.4|1171.8|1166.8|1170.8|1165.8|63
1612831800000|2021-02-09 00:50:00|1171.5|1166.5|1174.8|1169.8|1175|1170|1171.5|1166.5|112
1612832100000|2021-02-09 00:55:00|1174.9|1169.9|1176.2|1171.2|1176.2|1171.2|1174.9|1169.9|88
1612832400000|2021-02-09 01:00:00|1176.1|1171.1|1176.9|1171.9|1177.5|1172.5|1175.6|1170.6|168
1612832700000|2021-02-09 01:05:00|1177|1172|1176.2|1171.2|1177.5|1172.5|1176.2|1171.2|67
1612833000000|2021-02-09 01:10:00|1176.3|1171.3|1175.9|1170.9|1177.1|1172.1|1175.8|1170.8|71
1612833300000|2021-02-09 01:15:00|1175.8|1170.8|1176.6|1171.6|1176.8|1171.8|1175.7|1170.7|73
1612833600000|2021-02-09 01:20:00|1176.7|1171.7|1180|1175|1180|1175|1176.5|1171.5|84
1612833900000|2021-02-09 01:25:00|1180.1|1175.1|1181.5|1176.5|1181.5|1176.5|1180|1175|88
1612834200000|2021-02-09 01:30:00|1181.6|1176.6|1180.9|1175.9|1181.7|1176.7|1180.3|1175.3|104
1612834500000|2021-02-09 01:35:00|1181|1176|1181.2|1176.2|1181.8|1176.8|1180.7|1175.7|111
1612834800000|2021-02-09 01:40:00|1181.1|1176.1|1181.2|1176.2|1181.4|1176.4|1180.3|1175.3|64
1612835100000|2021-02-09 01:45:00|1181.4|1176.4|1181.9|1176.9|1182.2|1177.2|1181.4|1176.4|81
1612835400000|2021-02-09 01:50:00|1181.8|1176.8|1182.1|1177.1|1182.1|1177.1|1181.3|1176.3|65
1612835700000|2021-02-09 01:55:00|1182|1177|1181.9|1176.9|1182.3|1177.3|1181.5|1176.5|63
1612836000000|2021-02-09 02:00:00|1181.8|1176.8|1184.1|1179.1|1185|1180|1181.8|1176.8|82
1612836300000|2021-02-09 02:05:00|1184|1179|1180.3|1175.3|1184.1|1179.1|1180.3|1175.3|99
1612836600000|2021-02-09 02:10:00|1180.2|1175.2|1179.1|1174.1|1181.5|1176.5|1178.5|1173.5|89
1612836900000|2021-02-09 02:15:00|1179|1174|1175.9|1170.9|1179|1174|1175.7|1170.7|22
1612837200000|2021-02-09 02:20:00|1175.8|1170.8|1179.2|1174.2|1179.2|1174.2|1175.6|1170.6|56
1612837500000|2021-02-09 02:25:00|1179.3|1174.3|1182.2|1177.2|1182.2|1177.2|1179.3|1174.3|54
1612837800000|2021-02-09 02:30:00|1182.3|1177.3|1182.9|1177.9|1183.3|1178.3|1182.3|1177.3|57
1612838100000|2021-02-09 02:35:00|1182.8|1177.8|1182.9|1177.9|1183.9|1178.9|1182.5|1177.5|109
1612838400000|2021-02-09 02:40:00|1182.8|1177.8|1181.2|1176.2|1182.9|1177.9|1181.1|1176.1|47
1612838700000|2021-02-09 02:45:00|1181.3|1176.3|1182.6|1177.6|1182.6|1177.6|1181.3|1176.3|34
1612839000000|2021-02-09 02:50:00|1182.4|1177.4|1182.9|1177.9|1182.9|1177.9|1182.3|1177.3|49
1612839300000|2021-02-09 02:55:00|1182.8|1177.8|1182.5|1177.5|1182.9|1177.9|1182.5|1177.5|8
1612839600000|2021-02-09 03:00:00|1182.4|1177.4|1185.3|1180.3|1185.3|1180.3|1182.1|1177.1|30
1612839900000|2021-02-09 03:05:00|1185.5|1180.5|1183.9|1178.9|1185.8|1180.8|1183.9|1178.9|52
1612840200000|2021-02-09 03:10:00|1184.1|1179.1|1183.1|1178.1|1184.1|1179.1|1182.7|1177.7|26
1612840500000|2021-02-09 03:15:00|1183.2|1178.2|1183.2|1178.2|1183.5|1178.5|1182.8|1177.8|18
1612840800000|2021-02-09 03:20:00|1183|1178|1183.2|1178.2|1184.5|1179.5|1183|1178|32
1612841100000|2021-02-09 03:25:00|1183.3|1178.3|1183.3|1178.3|1183.6|1178.6|1183.3|1178.3|9
1612841400000|2021-02-09 03:30:00|1183|1178|1184.6|1179.6|1184.6|1179.6|1182.5|1177.5|37
1612841700000|2021-02-09 03:35:00|1184.7|1179.7|1184.7|1179.7|1185|1180|1184.5|1179.5|15
1612842000000|2021-02-09 03:40:00|1184.6|1179.6|1184.5|1179.5|1185.1|1180.1|1184.1|1179.1|39
1612842300000|2021-02-09 03:45:00|1184.6|1179.6|1184.9|1179.9|1185.4|1180.4|1184.2|1179.2|32
1612842600000|2021-02-09 03:50:00|1184.8|1179.8|1185.6|1180.6|1185.8|1180.8|1184.8|1179.8|26
1612842900000|2021-02-09 03:55:00|1185.5|1180.5|1184.3|1179.3|1185.6|1180.6|1184.3|1179.3|34
1612843200000|2021-02-09 04:00:00|1184.1|1179.1|1185.1|1180.1|1185.4|1180.4|1184.1|1179.1|44
1612843500000|2021-02-09 04:05:00|1185|1180|1184.8|1179.8|1185.1|1180.1|1184.7|1179.7|8
1612843800000|2021-02-09 04:10:00|1184.9|1179.9|1185.4|1180.4|1185.9|1180.9|1184.9|1179.9|23
1612844100000|2021-02-09 04:15:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|9
1612844400000|2021-02-09 04:20:00|1185.5|1180.5|1185.5|1180.5|1185.5|1180.5|1185.3|1180.3|28
1612844700000|2021-02-09 04:25:00|1185.6|1180.6|1185.2|1180.2|1185.8|1180.8|1184.8|1179.8|22
1612845000000|2021-02-09 04:30:00|1185.1|1180.1|1185.7|1180.7|1185.7|1180.7|1185.1|1180.1|32
1612845300000|2021-02-09 04:35:00|1185.6|1180.6|1186|1181|1186.1|1181.1|1185.6|1180.6|43
1612845600000|2021-02-09 04:40:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.6|1180.6|76
1612845900000|2021-02-09 04:45:00|1185.9|1180.9|1185.6|1180.6|1185.9|1180.9|1185.4|1180.4|42
1612846200000|2021-02-09 04:50:00|1185.5|1180.5|1184.9|1179.9|1185.5|1180.5|1184.7|1179.7|40
1612846500000|2021-02-09 04:55:00|1185|1180|1184.7|1179.7|1185|1180|1184.5|1179.5|30
1612846800000|2021-02-09 05:00:00|1184.8|1179.8|1184.8|1179.8|1185.5|1180.5|1184.6|1179.6|105
1612847100000|2021-02-09 05:05:00|1184.9|1179.9|1184.7|1179.7|1184.9|1179.9|1184.5|1179.5|61
1612847400000|2021-02-09 05:10:00|1184.8|1179.8|1184.6|1179.6|1185.3|1180.3|1184.1|1179.1|112
1612847700000|2021-02-09 05:15:00|1184.5|1179.5|1184.9|1179.9|1185.1|1180.1|1184.1|1179.1|107
1612848000000|2021-02-09 05:20:00|1184.8|1179.8|1185.2|1180.2|1185.4|1180.4|1184.8|1179.8|55
1612848300000|2021-02-09 05:25:00|1185.3|1180.3|1185|1180|1185.3|1180.3|1185|1180|18
1612848600000|2021-02-09 05:30:00|1184.7|1179.7|1184.3|1179.3|1185|1180|1183.9|1178.9|150
1612848900000|2021-02-09 05:35:00|1184.4|1179.4|1184.4|1179.4|1184.5|1179.5|1184|1179|112
1612849200000|2021-02-09 05:40:00|1184.5|1179.5|1184.6|1179.6|1184.7|1179.7|1184|1179|111
1612849500000|2021-02-09 05:45:00|1184.5|1179.5|1186.5|1181.5|1186.5|1181.5|1184.5|1179.5|74
1612849800000|2021-02-09 05:50:00|1186.4|1181.4|1187.1|1182.1|1187.8|1182.8|1186.3|1181.3|76
1612850100000|2021-02-09 05:55:00|1187.2|1182.2|1187.9|1182.9|1187.9|1182.9|1187.1|1182.1|139
1612850400000|2021-02-09 06:00:00|1188|1183|1187.9|1182.9|1188.3|1183.3|1186.8|1181.8|137
1612850700000|2021-02-09 06:05:00|1188|1183|1187.4|1182.4|1188.3|1183.3|1187.2|1182.2|73
1612851000000|2021-02-09 06:10:00|1187.5|1182.5|1187.5|1182.5|1187.8|1182.8|1187|1182|125
1612851300000|2021-02-09 06:15:00|1187.4|1182.4|1186.6|1181.6|1187.4|1182.4|1186.2|1181.2|142
1612851600000|2021-02-09 06:20:00|1186.5|1181.5|1185.7|1180.7|1186.6|1181.6|1184.9|1179.9|54
1612851900000|2021-02-09 06:25:00|1185.6|1180.6|1185.1|1180.1|1185.6|1180.6|1184.3|1179.3|70
1612852200000|2021-02-09 06:30:00|1185|1180|1184.9|1179.9|1185.5|1180.5|1184.8|1179.8|73
1612852500000|2021-02-09 06:35:00|1184.8|1179.8|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|19
1612852800000|2021-02-09 06:40:00|1184.8|1179.8|1184.6|1179.6|1185|1180|1184.4|1179.4|75
1612853100000|2021-02-09 06:45:00|1184.7|1179.7|1184.2|1179.2|1184.7|1179.7|1183.9|1178.9|28
1612853400000|2021-02-09 06:50:00|1184.1|1179.1|1184.4|1179.4|1184.6|1179.6|1184|1179|8
1612853700000|2021-02-09 06:55:00|1184.3|1179.3|1184.5|1179.5|1184.5|1179.5|1184.2|1179.2|7
1612854000000|2021-02-09 07:00:00|1184.7|1179.7|1184.1|1179.1|1185.2|1180.2|1184|1179|39
1612854300000|2021-02-09 07:05:00|1184.5|1179.5|1184.5|1179.5|1184.5|1179.5|1184.3|1179.3|11
1612854600000|2021-02-09 07:10:00|1184.2|1179.2|1182|1177|1184.2|1179.2|1182|1177|44
1612854900000|2021-02-09 07:15:00|1182.1|1177.1|1182.3|1177.3|1182.5|1177.5|1182|1177|32
1612855200000|2021-02-09 07:20:00|1182.4|1177.4|1182.4|1177.4|1183.3|1178.3|1182.2|1177.2|60
1612855500000|2021-02-09 07:25:00|1182.2|1177.2|1183.3|1178.3|1183.3|1178.3|1182.2|1177.2|42
1612855800000|2021-02-09 07:30:00|1183.2|1178.2|1184|1179|1184.5|1179.5|1182.8|1177.8|42
1612856100000|2021-02-09 07:35:00|1184.1|1179.1|1183.3|1178.3|1184.4|1179.4|1183.1|1178.1|72
1612856400000|2021-02-09 07:40:00|1183.4|1178.4|1183.4|1178.4|1183.6|1178.6|1183.3|1178.3|45
1612856700000|2021-02-09 07:45:00|1183.5|1178.5|1182.5|1177.5|1183.8|1178.8|1182.2|1177.2|35
1612857000000|2021-02-09 07:50:00|1182.4|1177.4|1182.4|1177.4|1182.8|1177.8|1182.2|1177.2|59
1612857300000|2021-02-09 07:55:00|1182.3|1177.3|1182.7|1177.7|1182.8|1177.8|1181.5|1176.5|80
1612857600000|2021-02-09 08:00:00|1182.8|1177.8|1181.5|1176.5|1183.5|1178.5|1181.4|1176.4|119
1612857900000|2021-02-09 08:05:00|1181.6|1176.6|1182.7|1177.7|1182.7|1177.7|1180.7|1175.7|171
1612858200000|2021-02-09 08:10:00|1182.6|1177.6|1182.6|1177.6|1184.2|1179.2|1182.1|1177.1|123
1612858500000|2021-02-09 08:15:00|1182.5|1177.5|1182.5|1177.5|1184.5|1179.5|1182.1|1177.1|79
1612858800000|2021-02-09 08:20:00|1182.6|1177.6|1181.7|1176.7|1183.3|1178.3|1181.6|1176.6|99
1612859100000|2021-02-09 08:25:00|1181.6|1176.6|1183|1178|1183|1178|1181.6|1176.6|96
1612859400000|2021-02-09 08:30:00|1182.6|1177.6|1181.7|1176.7|1182.7|1177.7|1181.5|1176.5|110
1612859700000|2021-02-09 08:35:00|1181.6|1176.6|1182.2|1177.2|1182.5|1177.5|1181.5|1176.5|68
1612860000000|2021-02-09 08:40:00|1182.3|1177.3|1182.8|1177.8|1182.8|1177.8|1181.5|1176.5|124
1612860300000|2021-02-09 08:45:00|1182.9|1177.9|1184|1179|1185.1|1180.1|1182.9|1177.9|108
1612860600000|2021-02-09 08:50:00|1184.1|1179.1|1183.4|1178.4|1184.3|1179.3|1183.1|1178.1|111
1612860900000|2021-02-09 08:55:00|1183.5|1178.5|1184.4|1179.4|1184.9|1179.9|1183.5|1178.5|93
1612861200000|2021-02-09 09:00:00|1184.5|1179.5|1185.4|1180.4|1186|1181|1184.4|1179.4|141
1612861500000|2021-02-09 09:05:00|1184.6|1179.6|1185.5|1180.5|1185.7|1180.7|1184.4|1179.4|118
1612861800000|2021-02-09 09:10:00|1185.4|1180.4|1184.4|1179.4|1185.9|1180.9|1184.1|1179.1|116
1612862100000|2021-02-09 09:15:00|1184.3|1179.3|1183.3|1178.3|1185.3|1180.3|1183.2|1178.2|174
1612862400000|2021-02-09 09:20:00|1183.4|1178.4|1184.6|1179.6|1185|1180|1182.1|1177.1|144
1612862700000|2021-02-09 09:25:00|1184.7|1179.7|1184.3|1179.3|1185|1180|1184|1179|153
1612863000000|2021-02-09 09:30:00|1184.4|1179.4|1185.4|1180.4|1185.4|1180.4|1183.7|1178.7|153
1612863300000|2021-02-09 09:35:00|1185.2|1180.2|1184.1|1179.1|1185.5|1180.5|1183.4|1178.4|148
1612863600000|2021-02-09 09:40:00|1184.3|1179.3|1185.6|1180.6|1186.3|1181.3|1183.5|1178.5|120
1612863900000|2021-02-09 09:45:00|1185.7|1180.7|1185.3|1180.3|1186.3|1181.3|1184.4|1179.4|79
1612864200000|2021-02-09 09:50:00|1185.4|1180.4|1185|1180|1186.1|1181.1|1183.4|1178.4|106
1612864500000|2021-02-09 09:55:00|1185.1|1180.1|1184.1|1179.1|1186.3|1181.3|1184|1179|108
1612864800000|2021-02-09 10:00:00|1184|1179|1185.2|1180.2|1185.6|1180.6|1183.7|1178.7|98
1612865100000|2021-02-09 10:05:00|1185.1|1180.1|1184.6|1179.6|1185.4|1180.4|1184|1179|103
1612865400000|2021-02-09 10:10:00|1184.7|1179.7|1182.3|1177.3|1185.1|1180.1|1181.9|1176.9|90
1612865700000|2021-02-09 10:15:00|1182.2|1177.2|1183.9|1178.9|1184.3|1179.3|1182|1177|98
1612866000000|2021-02-09 10:20:00|1184|1179|1183.7|1178.7|1184.3|1179.3|1183.7|1178.7|50
1612866300000|2021-02-09 10:25:00|1183.8|1178.8|1183.8|1178.8|1184.1|1179.1|1183.7|1178.7|16
1612866600000|2021-02-09 10:30:00|1183.9|1178.9|1186.2|1181.2|1186.2|1181.2|1183.9|1178.9|54
1612866900000|2021-02-09 10:35:00|1185.8|1180.8|1185.2|1180.2|1186.3|1181.3|1185.2|1180.2|44
1612867200000|2021-02-09 10:40:00|1185.1|1180.1|1184|1179|1185.3|1180.3|1183.6|1178.6|99
1612867500000|2021-02-09 10:45:00|1183.9|1178.9|1183.5|1178.5|1184|1179|1182.9|1177.9|77
1612867800000|2021-02-09 10:50:00|1183.3|1178.3|1184|1179|1184.4|1179.4|1183.2|1178.2|67
1612868100000|2021-02-09 10:55:00|1184.1|1179.1|1183.3|1178.3|1184.2|1179.2|1183.2|1178.2|97
1612868400000|2021-02-09 11:00:00|1183.4|1178.4|1183.8|1178.8|1184.2|1179.2|1182.7|1177.7|172
1612868700000|2021-02-09 11:05:00|1183.7|1178.7|1183.3|1178.3|1183.9|1178.9|1182.8|1177.8|130
1612869000000|2021-02-09 11:10:00|1183.2|1178.2|1183.7|1178.7|1184.3|1179.3|1183.2|1178.2|110
1612869300000|2021-02-09 11:15:00|1183.6|1178.6|1183.6|1178.6|1184.5|1179.5|1183.2|1178.2|127
1612869600000|2021-02-09 11:20:00|1183.5|1178.5|1182.7|1177.7|1183.6|1178.6|1181.7|1176.7|116
1612869900000|2021-02-09 11:25:00|1182.6|1177.6|1184.7|1179.7|1184.8|1179.8|1182.6|1177.6|118
1612870200000|2021-02-09 11:30:00|1184.8|1179.8|1185.7|1180.7|1185.7|1180.7|1184.7|1179.7|84
1612870500000|2021-02-09 11:35:00|1185.5|1180.5|1185.8|1180.8|1186.7|1181.7|1185.5|1180.5|41
1612870800000|2021-02-09 11:40:00|1185.7|1180.7|1184.8|1179.8|1185.9|1180.9|1184.5|1179.5|53
1612871100000|2021-02-09 11:45:00|1184.9|1179.9|1184.1|1179.1|1184.9|1179.9|1183.7|1178.7|67
1612871400000|2021-02-09 11:50:00|1184.2|1179.2|1184.3|1179.3|1184.7|1179.7|1184.1|1179.1|67
1612871700000|2021-02-09 11:55:00|1184.2|1179.2|1183.6|1178.6|1184.3|1179.3|1183.6|1178.6|66
1612872000000|2021-02-09 12:00:00|1183.7|1178.7|1184.1|1179.1|1184.5|1179.5|1183.3|1178.3|85
1612872300000|2021-02-09 12:05:00|1184|1179|1183.6|1178.6|1184.5|1179.5|1183.5|1178.5|73
1612872600000|2021-02-09 12:10:00|1183.5|1178.5|1182.6|1177.6|1184.6|1179.6|1182.4|1177.4|111
1612872900000|2021-02-09 12:15:00|1182.7|1177.7|1184.5|1179.5|1184.5|1179.5|1182.6|1177.6|116
1612873200000|2021-02-09 12:20:00|1184.6|1179.6|1185.4|1180.4|1185.4|1180.4|1184.1|1179.1|69
1612873500000|2021-02-09 12:25:00|1185.6|1180.6|1185.1|1180.1|1186.5|1181.5|1185.1|1180.1|55
1612873800000|2021-02-09 12:30:00|1185|1180|1187.3|1182.3|1188.7|1183.7|1184.9|1179.9|89
1612874100000|2021-02-09 12:35:00|1187.5|1182.5|1187.9|1182.9|1187.9|1182.9|1186.8|1181.8|59
1612874400000|2021-02-09 12:40:00|1187.8|1182.8|1187.3|1182.3|1188.4|1183.4|1187.2|1182.2|65
1612874700000|2021-02-09 12:45:00|1187.2|1182.2|1186.4|1181.4|1187.4|1182.4|1186.3|1181.3|67
1612875000000|2021-02-09 12:50:00|1186.5|1181.5|1189|1184|1189.6|1184.6|1186.5|1181.5|59
1612875300000|2021-02-09 12:55:00|1189.1|1184.1|1189.1|1184.1|1189.4|1184.4|1188.6|1183.6|105
1612875600000|2021-02-09 13:00:00|1189|1184|1194.6|1189.6|1194.6|1189.6|1188.9|1183.9|191
1612875900000|2021-02-09 13:05:00|1194.5|1189.5|1191.4|1186.4|1194.6|1189.6|1190.4|1185.4|169
1612876200000|2021-02-09 13:10:00|1191.3|1186.3|1188.2|1183.2|1191.3|1186.3|1187.6|1182.6|193
1612876500000|2021-02-09 13:15:00|1188.3|1183.3|1184|1179|1190.2|1185.2|1183|1178|209
1612876800000|2021-02-09 13:20:00|1183.7|1178.7|1180.9|1175.9|1183.7|1178.7|1177.9|1172.9|228
1612877100000|2021-02-09 13:25:00|1181|1176|1182.9|1177.9|1182.9|1177.9|1177.7|1172.7|188
1612877400000|2021-02-09 13:30:00|1183|1178|1179.5|1174.5|1183|1178|1178.9|1173.9|185
1612877700000|2021-02-09 13:35:00|1179.4|1174.4|1181.2|1176.2|1182.1|1177.1|1178.3|1173.3|169
1612878000000|2021-02-09 13:40:00|1181.1|1176.1|1182.4|1177.4|1182.5|1177.5|1179.7|1174.7|144
1612878300000|2021-02-09 13:45:00|1182.5|1177.5|1183.6|1178.6|1185|1180|1182.5|1177.5|195
1612878600000|2021-02-09 13:50:00|1183.7|1178.7|1183.5|1178.5|1184.9|1179.9|1183.3|1178.3|123
1612878900000|2021-02-09 13:55:00|1183.6|1178.6|1188.3|1183.3|1188.3|1183.3|1183.6|1178.6|107
1612879200000|2021-02-09 14:00:00|1189.1|1184.1|1182|1177|1189.5|1184.5|1181.7|1176.7|143
1612879500000|2021-02-09 14:05:00|1182.1|1177.1|1179.8|1174.8|1182.7|1177.7|1178|1173|196
1612879800000|2021-02-09 14:10:00|1179.9|1174.9|1180|1175|1180.4|1175.4|1178.4|1173.4|119
1612880100000|2021-02-09 14:15:00|1179.9|1174.9|1180|1175|1182.4|1177.4|1179.4|1174.4|103
1612880400000|2021-02-09 14:20:00|1180.5|1175.5|1179.7|1174.7|1181.1|1176.1|1179.5|1174.5|87
1612880700000|2021-02-09 14:25:00|1179.8|1174.8|1180.3|1175.3|1180.8|1175.8|1179.8|1174.8|72
1612881000000|2021-02-09 14:30:00|1180.2|1175.2|1181.5|1176.5|1183.1|1178.1|1179.2|1174.2|227
1612881300000|2021-02-09 14:35:00|1181.6|1176.6|1171.9|1166.9|1182.4|1177.4|1171.7|1166.7|250
1612881600000|2021-02-09 14:40:00|1172.1|1167.1|1175.7|1170.7|1176.1|1171.1|1167.3|1162.3|425
1612881900000|2021-02-09 14:45:00|1175.6|1170.6|1182.1|1177.1|1183.6|1178.6|1175.6|1170.6|215
1612882200000|2021-02-09 14:50:00|1182.3|1177.3|1184.1|1179.1|1185.7|1180.7|1181.9|1176.9|220
1612882500000|2021-02-09 14:55:00|1184|1179|1180|1175|1185|1180|1178.8|1173.8|278
1612882800000|2021-02-09 15:00:00|1180.3|1175.3|1180.6|1175.6|1182.9|1177.9|1179.4|1174.4|324
1612883100000|2021-02-09 15:05:00|1180.5|1175.5|1181.6|1176.6|1181.6|1176.6|1179.1|1174.1|175
1612883400000|2021-02-09 15:10:00|1181.8|1176.8|1183.8|1178.8|1184.7|1179.7|1181.8|1176.8|292
1612883700000|2021-02-09 15:15:00|1183.7|1178.7|1185.5|1180.5|1186.3|1181.3|1183.7|1178.7|201
1612884000000|2021-02-09 15:20:00|1185.6|1180.6|1188.7|1183.7|1191.4|1186.4|1185.6|1180.6|219
1612884300000|2021-02-09 15:25:00|1188.8|1183.8|1189.1|1184.1|1190.6|1185.6|1187.6|1182.6|212
1612884600000|2021-02-09 15:30:00|1189.2|1184.2|1190.1|1185.1|1190.6|1185.6|1188.6|1183.6|159
1612884900000|2021-02-09 15:35:00|1190.2|1185.2|1189.8|1184.8|1196.1|1191.1|1188.6|1183.6|247
1612885200000|2021-02-09 15:40:00|1189.9|1184.9|1191.5|1186.5|1192.1|1187.1|1188|1183|188
1612885500000|2021-02-09 15:45:00|1191.6|1186.6|1192|1187|1193.3|1188.3|1190.3|1185.3|158
1612885800000|2021-02-09 15:50:00|1191.9|1186.9|1186.3|1181.3|1192.4|1187.4|1186.3|1181.3|142
1612886100000|2021-02-09 15:55:00|1186.2|1181.2|1189.1|1184.1|1189.5|1184.5|1185.1|1180.1|207
1612886400000|2021-02-09 16:00:00|1189.2|1184.2|1188.1|1183.1|1190.8|1185.8|1185.4|1180.4|149
1612886700000|2021-02-09 16:05:00|1188.3|1183.3|1186.6|1181.6|1190.9|1185.9|1186.4|1181.4|231
1612887000000|2021-02-09 16:10:00|1186.7|1181.7|1188|1183|1188.9|1183.9|1185.8|1180.8|216
1612887300000|2021-02-09 16:15:00|1187.9|1182.9|1188.4|1183.4|1190.3|1185.3|1186.4|1181.4|243
1612887600000|2021-02-09 16:20:00|1187|1182|1185|1180|1187.7|1182.7|1184|1179|146
1612887900000|2021-02-09 16:25:00|1185.1|1180.1|1184.3|1179.3|1185.9|1180.9|1183.8|1178.8|139
1612888200000|2021-02-09 16:30:00|1184.2|1179.2|1184.5|1179.5|1185.5|1180.5|1183.7|1178.7|135
1612888500000|2021-02-09 16:35:00|1184.4|1179.4|1182.8|1177.8|1185.4|1180.4|1181.9|1176.9|108
1612888800000|2021-02-09 16:40:00|1183|1178|1183|1178|1184.7|1179.7|1182.8|1177.8|101
1612889100000|2021-02-09 16:45:00|1183.2|1178.2|1182.6|1177.6|1184.1|1179.1|1181.8|1176.8|112
1612889400000|2021-02-09 16:50:00|1182.5|1177.5|1185.9|1180.9|1186|1181|1182.4|1177.4|106
1612889700000|2021-02-09 16:55:00|1186|1181|1188|1183|1188.4|1183.4|1185.5|1180.5|99
1612890000000|2021-02-09 17:00:00|1187.9|1182.9|1192|1187|1192.2|1187.2|1187.9|1182.9|78
1612890300000|2021-02-09 17:05:00|1192.1|1187.1|1190.3|1185.3|1192.3|1187.3|1189.3|1184.3|73
1612890600000|2021-02-09 17:10:00|1190.4|1185.4|1189.8|1184.8|1190.4|1185.4|1187.8|1182.8|51
1612890900000|2021-02-09 17:15:00|1189.7|1184.7|1188.6|1183.6|1190.6|1185.6|1188.3|1183.3|70
1612891200000|2021-02-09 17:20:00|1188.5|1183.5|1189.7|1184.7|1190.1|1185.1|1188.5|1183.5|87
1612891500000|2021-02-09 17:25:00|1189.6|1184.6|1188.3|1183.3|1189.7|1184.7|1188.2|1183.2|63
1612891800000|2021-02-09 17:30:00|1188.4|1183.4|1189.1|1184.1|1190|1185|1188.3|1183.3|117
1612892100000|2021-02-09 17:35:00|1189.2|1184.2|1191.6|1186.6|1191.6|1186.6|1189.2|1184.2|69
1612892400000|2021-02-09 17:40:00|1192.1|1187.1|1192|1187|1192.2|1187.2|1191.2|1186.2|101
1612892700000|2021-02-09 17:45:00|1191.9|1186.9|1191.3|1186.3|1192.3|1187.3|1190.3|1185.3|69
1612893000000|2021-02-09 17:50:00|1191.2|1186.2|1190.5|1185.5|1191.4|1186.4|1189.9|1184.9|77
1612893300000|2021-02-09 17:55:00|1190.4|1185.4|1190.2|1185.2|1191.4|1186.4|1190.2|1185.2|85
1612893600000|2021-02-09 18:00:00|1190.1|1185.1|1189.2|1184.2|1190.4|1185.4|1188|1183|215
1612893900000|2021-02-09 18:05:00|1189.1|1184.1|1188.1|1183.1|1189.2|1184.2|1187.5|1182.5|73
1612894200000|2021-02-09 18:10:00|1188.2|1183.2|1187.9|1182.9|1188.4|1183.4|1187.6|1182.6|98
1612894500000|2021-02-09 18:15:00|1188|1183|1188.1|1183.1|1188.7|1183.7|1187.3|1182.3|105
1612894800000|2021-02-09 18:20:00|1188.2|1183.2|1186.8|1181.8|1188.5|1183.5|1186.7|1181.7|63
1612895100000|2021-02-09 18:25:00|1186.6|1181.6|1184.9|1179.9|1186.9|1181.9|1183.1|1178.1|107
1612895400000|2021-02-09 18:30:00|1185|1180|1183.6|1178.6|1185.5|1180.5|1182.9|1177.9|91
1612895700000|2021-02-09 18:35:00|1183.7|1178.7|1184|1179|1184.3|1179.3|1182.8|1177.8|65
1612896000000|2021-02-09 18:40:00|1184.2|1179.2|1183.5|1178.5|1184.7|1179.7|1183|1178|32
1612896300000|2021-02-09 18:45:00|1183.2|1178.2|1183|1178|1184.6|1179.6|1183|1178|45
1612896600000|2021-02-09 18:50:00|1182.9|1177.9|1183.3|1178.3|1184.3|1179.3|1182.8|1177.8|77
1612896900000|2021-02-09 18:55:00|1183.4|1178.4|1183.2|1178.2|1183.9|1178.9|1182.8|1177.8|50
1612897200000|2021-02-09 19:00:00|1183.3|1178.3|1184.3|1179.3|1184.6|1179.6|1183.3|1178.3|36
1612897500000|2021-02-09 19:05:00|1184.2|1179.2|1185.4|1180.4|1185.6|1180.6|1184.1|1179.1|72
1612897800000|2021-02-09 19:10:00|1185.2|1180.2|1185.2|1180.2|1185.4|1180.4|1184.6|1179.6|59
1612898100000|2021-02-09 19:15:00|1185.4|1180.4|1185.1|1180.1|1185.6|1180.6|1184.7|1179.7|29
1612898400000|2021-02-09 19:20:00|1185.2|1180.2|1188.4|1183.4|1188.4|1183.4|1184.9|1179.9|35
1612898700000|2021-02-09 19:25:00|1187.8|1182.8|1185.9|1180.9|1187.9|1182.9|1185.7|1180.7|65
1612899000000|2021-02-09 19:30:00|1186|1181|1187.2|1182.2|1187.3|1182.3|1185.8|1180.8|41
1612899300000|2021-02-09 19:35:00|1187.1|1182.1|1187.6|1182.6|1189.3|1184.3|1187.1|1182.1|59
1612899600000|2021-02-09 19:40:00|1187.7|1182.7|1187.2|1182.2|1188.3|1183.3|1186.9|1181.9|47
1612899900000|2021-02-09 19:45:00|1187.1|1182.1|1186.5|1181.5|1187.1|1182.1|1185.1|1180.1|59
1612900200000|2021-02-09 19:50:00|1185.9|1180.9|1187.1|1182.1|1187.2|1182.2|1185.7|1180.7|53
1612900500000|2021-02-09 19:55:00|1187.2|1182.2|1186.8|1181.8|1187.2|1182.2|1186.2|1181.2|95
1612900800000|2021-02-09 20:00:00|1186.7|1181.7|1186.5|1181.5|1186.7|1181.7|1186.1|1181.1|52
1612901100000|2021-02-09 20:05:00|1186.6|1181.6|1186.3|1181.3|1186.9|1181.9|1186.3|1181.3|50
1612901400000|2021-02-09 20:10:00|1186.1|1181.1|1187|1182|1187.2|1182.2|1186.1|1181.1|35
1612901700000|2021-02-09 20:15:00|1187.1|1182.1|1188.3|1183.3|1188.6|1183.6|1186.6|1181.6|62
1612902000000|2021-02-09 20:20:00|1188.4|1183.4|1186.7|1181.7|1188.4|1183.4|1186.5|1181.5|127
1612902300000|2021-02-09 20:25:00|1186.6|1181.6|1186.7|1181.7|1186.8|1181.8|1185.8|1180.8|81
1612902600000|2021-02-09 20:30:00|1186.5|1181.5|1186.5|1181.5|1187.2|1182.2|1185.9|1180.9|57
1612902900000|2021-02-09 20:35:00|1186.4|1181.4|1186.3|1181.3|1186.5|1181.5|1186.1|1181.1|24
1612903200000|2021-02-09 20:40:00|1186.2|1181.2|1186.4|1181.4|1187.2|1182.2|1186.1|1181.1|78
1612903500000|2021-02-09 20:45:00|1186.5|1181.5|1185.6|1180.6|1187|1182|1185.5|1180.5|63
1612903800000|2021-02-09 20:50:00|1185.5|1180.5|1184.5|1179.5|1185.5|1180.5|1184.4|1179.4|33
1612904100000|2021-02-09 20:55:00|1184.3|1179.3|1185|1180|1185.4|1180.4|1183.8|1178.8|44
1612904400000|2021-02-09 21:00:00|1184.9|1179.9|1185.1|1180.1|1185.4|1180.4|1184.6|1179.6|33
1612904700000|2021-02-09 21:05:00|1185.2|1180.2|1185.2|1180.2|1185.4|1180.4|1184.9|1179.9|50
1612905000000|2021-02-09 21:10:00|1185.1|1180.1|1185.3|1180.3|1185.3|1180.3|1185|1180|25
1612905300000|2021-02-09 21:15:00|1185.5|1180.5|1185.4|1180.4|1185.8|1180.8|1185.2|1180.2|20
1612905600000|2021-02-09 21:20:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|20
1612905900000|2021-02-09 21:25:00|1185.3|1180.3|1185.6|1180.6|1185.7|1180.7|1185.3|1180.3|13
1612906200000|2021-02-09 21:30:00|1185.7|1180.7|1185.4|1180.4|1185.8|1180.8|1185.3|1180.3|40
1612906500000|2021-02-09 21:35:00|1185.3|1180.3|1185.1|1180.1|1185.4|1180.4|1184.9|1179.9|15
1612906800000|2021-02-09 21:40:00|1185.2|1180.2|1185.7|1180.7|1185.7|1180.7|1185.2|1180.2|6
1612907100000|2021-02-09 21:45:00|1185.8|1180.8|1185.3|1180.3|1186.3|1181.3|1185.1|1180.1|38
1612907400000|2021-02-09 21:50:00|1185.2|1180.2|1185.4|1180.4|1185.6|1180.6|1185|1180|8
1612907700000|2021-02-09 21:55:00|1185.5|1180.5|1185.9|1180.9|1186.4|1181.4|1185.5|1180.5|33
1612911600000|2021-02-09 23:00:00|1193.2|1175.2|1186.2|1181.2|1194|1181.2|1186.2|1174.7|13
1612911900000|2021-02-09 23:05:00|1186.3|1181.3|1187.9|1182.9|1189|1184|1185.9|1180.9|33
1612912200000|2021-02-09 23:10:00|1188.1|1183.1|1187.9|1182.9|1188.1|1183.1|1187.8|1182.8|6
1612912500000|2021-02-09 23:15:00|1187.8|1182.8|1187.4|1182.4|1187.9|1182.9|1187.1|1182.1|14
1612912800000|2021-02-09 23:20:00|1187.3|1182.3|1187.5|1182.5|1187.5|1182.5|1187.2|1182.2|32
1612913100000|2021-02-09 23:25:00|1187.4|1182.4|1187.3|1182.3|1187.5|1182.5|1186.5|1181.5|36
1612913400000|2021-02-09 23:30:00|1187.4|1182.4|1187.6|1182.6|1187.7|1182.7|1187.4|1182.4|20
1612913700000|2021-02-09 23:35:00|1187.5|1182.5|1186.4|1181.4|1187.8|1182.8|1185.9|1180.9|48
1612914000000|2021-02-09 23:40:00|1186.3|1181.3|1186.1|1181.1|1186.4|1181.4|1186.1|1181.1|22
1612914300000|2021-02-09 23:45:00|1186|1181|1186.1|1181.1|1186.5|1181.5|1185.8|1180.8|51
1612914600000|2021-02-09 23:50:00|1186|1181|1185.7|1180.7|1186.3|1181.3|1185.4|1180.4|25
1612914900000|2021-02-09 23:55:00|1185.6|1180.6|1185.3|1180.3|1185.7|1180.7|1185.2|1180.2|19
1612915200000|2021-02-10 00:00:00|1185.4|1180.4|1186.6|1181.6|1187.1|1182.1|1185.4|1180.4|46
1612915500000|2021-02-10 00:05:00|1186.8|1181.8|1186.2|1181.2|1187|1182|1186|1181|17
1612915800000|2021-02-10 00:10:00|1186.3|1181.3|1189.1|1184.1|1189.2|1184.2|1186.3|1181.3|39
1612916100000|2021-02-10 00:15:00|1189|1184|1189.6|1184.6|1189.6|1184.6|1188|1183|30
1612916400000|2021-02-10 00:20:00|1189.7|1184.7|1192.4|1187.4|1192.4|1187.4|1189.7|1184.7|44
1612916700000|2021-02-10 00:25:00|1192.3|1187.3|1191.6|1186.6|1192.3|1187.3|1191.4|1186.4|36
1612917000000|2021-02-10 00:30:00|1191.5|1186.5|1190|1185|1191.7|1186.7|1189.9|1184.9|55
1612917300000|2021-02-10 00:35:00|1189.9|1184.9|1190.2|1185.2|1190.2|1185.2|1189.6|1184.6|27
1612917600000|2021-02-10 00:40:00|1190.1|1185.1|1189.2|1184.2|1190.4|1185.4|1189.1|1184.1|20
1612917900000|2021-02-10 00:45:00|1189.1|1184.1|1189.2|1184.2|1189.9|1184.9|1188.9|1183.9|20
1612918200000|2021-02-10 00:50:00|1189.3|1184.3|1189.6|1184.6|1190.1|1185.1|1188.9|1183.9|32
1612918500000|2021-02-10 00:55:00|1189.8|1184.8|1190.2|1185.2|1190.2|1185.2|1189.1|1184.1|23
1612918800000|2021-02-10 01:00:00|1190.3|1185.3|1190.8|1185.8|1191.8|1186.8|1190|1185|81
1612919100000|2021-02-10 01:05:00|1190.7|1185.7|1189.2|1184.2|1191.3|1186.3|1189|1184|94
1612919400000|2021-02-10 01:10:00|1189.3|1184.3|1189.6|1184.6|1189.8|1184.8|1188.6|1183.6|87
1612919700000|2021-02-10 01:15:00|1189.4|1184.4|1192.8|1187.8|1193.3|1188.3|1189.4|1184.4|99
1612920000000|2021-02-10 01:20:00|1192.7|1187.7|1193.8|1188.8|1194.2|1189.2|1192.2|1187.2|61
1612920300000|2021-02-10 01:25:00|1193.9|1188.9|1196.9|1191.9|1196.9|1191.9|1193.2|1188.2|52
1612920600000|2021-02-10 01:30:00|1197.1|1192.1|1195.5|1190.5|1197.1|1192.1|1195|1190|86
1612920900000|2021-02-10 01:35:00|1195.4|1190.4|1195.6|1190.6|1196.3|1191.3|1195.1|1190.1|68
1612921200000|2021-02-10 01:40:00|1195.5|1190.5|1196.6|1191.6|1196.7|1191.7|1195.5|1190.5|51
1612921500000|2021-02-10 01:45:00|1196.5|1191.5|1197.9|1192.9|1197.9|1192.9|1196.5|1191.5|92
1612921800000|2021-02-10 01:50:00|1198|1193|1200.2|1195.2|1200.2|1195.2|1198|1193|99
1612922100000|2021-02-10 01:55:00|1200.3|1195.3|1203.2|1198.2|1203.3|1198.3|1200.2|1195.2|73
1612922400000|2021-02-10 02:00:00|1203.3|1198.3|1206.6|1201.6|1206.9|1201.9|1203.1|1198.1|81
1612922700000|2021-02-10 02:05:00|1206.7|1201.7|1205.7|1200.7|1208.7|1203.7|1205.2|1200.2|90
1612923000000|2021-02-10 02:10:00|1205.6|1200.6|1209.5|1204.5|1209.6|1204.6|1205.6|1200.6|60
1612923300000|2021-02-10 02:15:00|1209.4|1204.4|1209.3|1204.3|1210.1|1205.1|1208.1|1203.1|59
1612923600000|2021-02-10 02:20:00|1209.2|1204.2|1209.5|1204.5|1209.7|1204.7|1208.6|1203.6|52
1612923900000|2021-02-10 02:25:00|1209.6|1204.6|1207.5|1202.5|1209.9|1204.9|1206.3|1201.3|56
1612924200000|2021-02-10 02:30:00|1207.3|1202.3|1207.6|1202.6|1207.8|1202.8|1206.1|1201.1|44
1612924500000|2021-02-10 02:35:00|1208.2|1203.2|1206.8|1201.8|1208.3|1203.3|1206.6|1201.6|83
1612924800000|2021-02-10 02:40:00|1206.9|1201.9|1207.6|1202.6|1208.2|1203.2|1206.4|1201.4|92
1612925100000|2021-02-10 02:45:00|1207.8|1202.8|1206.9|1201.9|1207.9|1202.9|1206.5|1201.5|54
1612925400000|2021-02-10 02:50:00|1206.8|1201.8|1207.2|1202.2|1207.5|1202.5|1206.4|1201.4|44
1612925700000|2021-02-10 02:55:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.9|1201.9|40
1612926000000|2021-02-10 03:00:00|1207|1202|1207.6|1202.6|1207.7|1202.7|1207|1202|32
1612926300000|2021-02-10 03:05:00|1207.7|1202.7|1208.3|1203.3|1208.7|1203.7|1207.7|1202.7|52
1612926600000|2021-02-10 03:10:00|1208.4|1203.4|1209.7|1204.7|1209.9|1204.9|1208.3|1203.3|76
1612926900000|2021-02-10 03:15:00|1209.8|1204.8|1210.1|1205.1|1210.3|1205.3|1209.6|1204.6|23
1612927200000|2021-02-10 03:20:00|1210|1205|1209.7|1204.7|1210.1|1205.1|1209.5|1204.5|98
1612927500000|2021-02-10 03:25:00|1209.6|1204.6|1210.1|1205.1|1210.1|1205.1|1209.4|1204.4|54
1612927800000|2021-02-10 03:30:00|1210.4|1205.4|1211|1206|1211.4|1206.4|1210|1205|27
1612928100000|2021-02-10 03:35:00|1210.8|1205.8|1210.8|1205.8|1210.9|1205.9|1210.4|1205.4|27
1612928400000|2021-02-10 03:40:00|1210.9|1205.9|1210.2|1205.2|1211.2|1206.2|1210.1|1205.1|36
1612928700000|2021-02-10 03:45:00|1210.1|1205.1|1210.8|1205.8|1210.9|1205.9|1209.9|1204.9|48
1612929000000|2021-02-10 03:50:00|1210.9|1205.9|1211.9|1206.9|1212.1|1207.1|1210.8|1205.8|57
1612929300000|2021-02-10 03:55:00|1211.8|1206.8|1210.9|1205.9|1211.8|1206.8|1210.7|1205.7|33
1612929600000|2021-02-10 04:00:00|1210.8|1205.8|1210.8|1205.8|1211.1|1206.1|1210.8|1205.8|41
1612929900000|2021-02-10 04:05:00|1210.9|1205.9|1211.4|1206.4|1211.4|1206.4|1210.7|1205.7|18
1612930200000|2021-02-10 04:10:00|1211.5|1206.5|1211.2|1206.2|1211.8|1206.8|1211.2|1206.2|36
1612930500000|2021-02-10 04:15:00|1211.1|1206.1|1211.5|1206.5|1211.6|1206.6|1210.9|1205.9|23
1612930800000|2021-02-10 04:20:00|1211.6|1206.6|1211.8|1206.8|1212|1207|1211.5|1206.5|32
1612931100000|2021-02-10 04:25:00|1211.9|1206.9|1211.6|1206.6|1211.9|1206.9|1211.5|1206.5|28
1612931400000|2021-02-10 04:30:00|1211.5|1206.5|1213.8|1208.8|1214|1209|1211.5|1206.5|35
1612931700000|2021-02-10 04:35:00|1213.9|1208.9|1213.6|1208.6|1214.3|1209.3|1213.6|1208.6|26
1612932000000|2021-02-10 04:40:00|1213.2|1208.2|1213|1208|1213.3|1208.3|1212.3|1207.3|68
1612932300000|2021-02-10 04:45:00|1213.1|1208.1|1212.6|1207.6|1213.3|1208.3|1212.6|1207.6|36
1612932600000|2021-02-10 04:50:00|1212.7|1207.7|1212.3|1207.3|1213.2|1208.2|1212.1|1207.1|41
1612932900000|2021-02-10 04:55:00|1212.2|1207.2|1213.1|1208.1|1213.1|1208.1|1212.2|1207.2|33
1612933200000|2021-02-10 05:00:00|1213.2|1208.2|1213.4|1208.4|1214.1|1209.1|1212.8|1207.8|60
1612933500000|2021-02-10 05:05:00|1213.3|1208.3|1213.8|1208.8|1213.9|1208.9|1213|1208|30
1612933800000|2021-02-10 05:10:00|1214|1209|1212.7|1207.7|1214.2|1209.2|1212.7|1207.7|38
1612934100000|2021-02-10 05:15:00|1212.8|1207.8|1212.2|1207.2|1213|1208|1212.1|1207.1|40
1612934400000|2021-02-10 05:20:00|1212.3|1207.3|1212.1|1207.1|1212.3|1207.3|1211.9|1206.9|37
1612934700000|2021-02-10 05:25:00|1212.2|1207.2|1211.4|1206.4|1212.4|1207.4|1211.3|1206.3|30
1612935000000|2021-02-10 05:30:00|1211.6|1206.6|1212|1207|1212.3|1207.3|1210.9|1205.9|79
1612935300000|2021-02-10 05:35:00|1212.2|1207.2|1212.3|1207.3|1212.5|1207.5|1212|1207|67
1612935600000|2021-02-10 05:40:00|1212.2|1207.2|1211|1206|1212.2|1207.2|1210.7|1205.7|53
1612935900000|2021-02-10 05:45:00|1210.9|1205.9|1211|1206|1211.1|1206.1|1210.4|1205.4|55
1612936200000|2021-02-10 05:50:00|1210.6|1205.6|1211.1|1206.1|1211.5|1206.5|1210.3|1205.3|91
1612936500000|2021-02-10 05:55:00|1211.2|1206.2|1210.8|1205.8|1211.4|1206.4|1210.7|1205.7|67
1612936800000|2021-02-10 06:00:00|1210.9|1205.9|1211.7|1206.7|1211.9|1206.9|1210.6|1205.6|115
1612937100000|2021-02-10 06:05:00|1211.6|1206.6|1211.6|1206.6|1211.8|1206.8|1211.2|1206.2|58
1612937400000|2021-02-10 06:10:00|1211.7|1206.7|1211.6|1206.6|1211.9|1206.9|1211.4|1206.4|59
1612937700000|2021-02-10 06:15:00|1211.7|1206.7|1211.6|1206.6|1211.8|1206.8|1211.4|1206.4|28
1612938000000|2021-02-10 06:20:00|1211.4|1206.4|1211.9|1206.9|1212.1|1207.1|1211.3|1206.3|49
1612938300000|2021-02-10 06:25:00|1212|1207|1212.1|1207.1|1212.2|1207.2|1211.8|1206.8|31
1612938600000|2021-02-10 06:30:00|1212|1207|1211.6|1206.6|1212.3|1207.3|1211.2|1206.2|24
1612938900000|2021-02-10 06:35:00|1211.7|1206.7|1212|1207|1212.4|1207.4|1211.6|1206.6|50
1612939200000|2021-02-10 06:40:00|1211.9|1206.9|1211.8|1206.8|1212.3|1207.3|1211.8|1206.8|41
1612939500000|2021-02-10 06:45:00|1211.7|1206.7|1212|1207|1212|1207|1211.7|1206.7|42
1612939800000|2021-02-10 06:50:00|1211.9|1206.9|1212.2|1207.2|1212.4|1207.4|1211.7|1206.7|37
1612940100000|2021-02-10 06:55:00|1212.1|1207.1|1211.9|1206.9|1212.3|1207.3|1211.9|1206.9|40
1612940400000|2021-02-10 07:00:00|1211.8|1206.8|1210.9|1205.9|1211.9|1206.9|1210.6|1205.6|62
1612940700000|2021-02-10 07:05:00|1211|1206|1210.7|1205.7|1211.6|1206.6|1210.5|1205.5|63
1612941000000|2021-02-10 07:10:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1210.4|1205.4|42
1612941300000|2021-02-10 07:15:00|1211|1206|1212.1|1207.1|1212.1|1207.1|1210.3|1205.3|63
1612941600000|2021-02-10 07:20:00|1211.9|1206.9|1211.2|1206.2|1211.9|1206.9|1210.4|1205.4|61
1612941900000|2021-02-10 07:25:00|1211.1|1206.1|1211.2|1206.2|1211.8|1206.8|1211|1206|74
1612942200000|2021-02-10 07:30:00|1211.1|1206.1|1211.9|1206.9|1212.1|1207.1|1211.1|1206.1|98
1612942500000|2021-02-10 07:35:00|1212|1207|1211|1206|1212.1|1207.1|1210.4|1205.4|104
1612942800000|2021-02-10 07:40:00|1210.9|1205.9|1210.8|1205.8|1211.9|1206.9|1210.7|1205.7|56
1612943100000|2021-02-10 07:45:00|1210.7|1205.7|1211|1206|1211.7|1206.7|1210.6|1205.6|42
1612943400000|2021-02-10 07:50:00|1211.1|1206.1|1210.9|1205.9|1211.3|1206.3|1210.5|1205.5|49
1612943700000|2021-02-10 07:55:00|1211|1206|1212.1|1207.1|1212.6|1207.6|1210.9|1205.9|64
1612944000000|2021-02-10 08:00:00|1211.8|1206.8|1211.2|1206.2|1213|1208|1211|1206|119
1612944300000|2021-02-10 08:05:00|1211.3|1206.3|1209.4|1204.4|1211.5|1206.5|1209.1|1204.1|100
1612944600000|2021-02-10 08:10:00|1209.3|1204.3|1211.4|1206.4|1211.6|1206.6|1209.1|1204.1|154
1612944900000|2021-02-10 08:15:00|1211.3|1206.3|1211.3|1206.3|1212.6|1207.6|1210.6|1205.6|111
1612945200000|2021-02-10 08:20:00|1211.2|1206.2|1211.1|1206.1|1211.7|1206.7|1211|1206|67
1612945500000|2021-02-10 08:25:00|1211.2|1206.2|1210.3|1205.3|1211.2|1206.2|1209.6|1204.6|73
1612945800000|2021-02-10 08:30:00|1210.4|1205.4|1211.3|1206.3|1211.3|1206.3|1208.7|1203.7|121
1612946100000|2021-02-10 08:35:00|1211|1206|1212|1207|1213.1|1208.1|1211|1206|94
1612946400000|2021-02-10 08:40:00|1212.1|1207.1|1211.9|1206.9|1213.1|1208.1|1211.3|1206.3|118
1612946700000|2021-02-10 08:45:00|1211.8|1206.8|1212.5|1207.5|1212.7|1207.7|1211.3|1206.3|88
1612947000000|2021-02-10 08:50:00|1212.4|1207.4|1213.5|1208.5|1214.1|1209.1|1212.2|1207.2|148
1612947300000|2021-02-10 08:55:00|1213.4|1208.4|1213|1208|1214.1|1209.1|1212.9|1207.9|91
1612947600000|2021-02-10 09:00:00|1213.1|1208.1|1211.8|1206.8|1213.2|1208.2|1211.6|1206.6|121
1612947900000|2021-02-10 09:05:00|1212.4|1207.4|1213|1208|1213.2|1208.2|1212|1207|63
1612948200000|2021-02-10 09:10:00|1212.9|1207.9|1215.1|1210.1|1215.7|1210.7|1212.9|1207.9|56
1612948500000|2021-02-10 09:15:00|1215|1210|1214.8|1209.8|1215.8|1210.8|1214.7|1209.7|83
1612948800000|2021-02-10 09:20:00|1214.9|1209.9|1216.8|1211.8|1217.2|1212.2|1214.3|1209.3|32
1612949100000|2021-02-10 09:25:00|1216.9|1211.9|1216.6|1211.6|1217.3|1212.3|1216.3|1211.3|45
1612949400000|2021-02-10 09:30:00|1216.5|1211.5|1216.6|1211.6|1216.7|1211.7|1216|1211|18
1612949700000|2021-02-10 09:35:00|1216.5|1211.5|1216.3|1211.3|1217|1212|1216|1211|74
1612950000000|2021-02-10 09:40:00|1216.4|1211.4|1217|1212|1217|1212|1216|1211|74
1612950300000|2021-02-10 09:45:00|1216.9|1211.9|1219.6|1214.6|1220.4|1215.4|1216.9|1211.9|117
1612950600000|2021-02-10 09:50:00|1219.9|1214.9|1220.3|1215.3|1221.9|1216.9|1219.5|1214.5|136
1612950900000|2021-02-10 09:55:00|1220.4|1215.4|1219.6|1214.6|1220.5|1215.5|1219.4|1214.4|81
1612951200000|2021-02-10 10:00:00|1219.7|1214.7|1221|1216|1221.3|1216.3|1219.6|1214.6|96
1612951500000|2021-02-10 10:05:00|1221.1|1216.1|1220.1|1215.1|1221.1|1216.1|1219.6|1214.6|81
1612951800000|2021-02-10 10:10:00|1220|1215|1219.7|1214.7|1220.5|1215.5|1219.6|1214.6|60
1612952100000|2021-02-10 10:15:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.5|1214.5|24
1612952400000|2021-02-10 10:20:00|1220.5|1215.5|1222.2|1217.2|1222.2|1217.2|1220.5|1215.5|32
1612952700000|2021-02-10 10:25:00|1222.4|1217.4|1222.7|1217.7|1224.3|1219.3|1222|1217|139
1612953000000|2021-02-10 10:30:00|1222.3|1217.3|1226.3|1221.3|1226.7|1221.7|1221.6|1216.6|147
1612953300000|2021-02-10 10:35:00|1226.1|1221.1|1224.5|1219.5|1226.4|1221.4|1224.5|1219.5|85
1612953600000|2021-02-10 10:40:00|1224.4|1219.4|1224.1|1219.1|1224.5|1219.5|1223.8|1218.8|41
1612953900000|2021-02-10 10:45:00|1224.2|1219.2|1224.2|1219.2|1224.5|1219.5|1223.8|1218.8|45
1612954200000|2021-02-10 10:50:00|1224.3|1219.3|1225|1220|1226|1221|1224.1|1219.1|69
1612954500000|2021-02-10 10:55:00|1225.1|1220.1|1225.1|1220.1|1225.8|1220.8|1225|1220|89
1612954800000|2021-02-10 11:00:00|1225.2|1220.2|1226.5|1221.5|1227.1|1222.1|1225.1|1220.1|57
1612955100000|2021-02-10 11:05:00|1226.6|1221.6|1226|1221|1227.1|1222.1|1225.9|1220.9|92
1612955400000|2021-02-10 11:10:00|1226.1|1221.1|1227|1222|1227.1|1222.1|1225.8|1220.8|109
1612955700000|2021-02-10 11:15:00|1226.8|1221.8|1226.4|1221.4|1227.1|1222.1|1225.6|1220.6|87
1612956000000|2021-02-10 11:20:00|1226.3|1221.3|1223.7|1218.7|1226.5|1221.5|1223.7|1218.7|63
1612956300000|2021-02-10 11:25:00|1223.9|1218.9|1223.8|1218.8|1225.1|1220.1|1223.7|1218.7|73
1612956600000|2021-02-10 11:30:00|1223.7|1218.7|1224.6|1219.6|1224.8|1219.8|1223.7|1218.7|68
1612956900000|2021-02-10 11:35:00|1224.5|1219.5|1223.9|1218.9|1224.6|1219.6|1223.9|1218.9|35
1612957200000|2021-02-10 11:40:00|1224|1219|1224.2|1219.2|1224.4|1219.4|1223.7|1218.7|56
1612957500000|2021-02-10 11:45:00|1224.4|1219.4|1223.7|1218.7|1224.7|1219.7|1223.1|1218.1|61
1612957800000|2021-02-10 11:50:00|1223.8|1218.8|1222.2|1217.2|1223.8|1218.8|1221.7|1216.7|53
1612958100000|2021-02-10 11:55:00|1222|1217|1219.4|1214.4|1222.1|1217.1|1219.4|1214.4|70
1612958400000|2021-02-10 12:00:00|1219.5|1214.5|1220.1|1215.1|1221.2|1216.2|1219|1214|101
1612958700000|2021-02-10 12:05:00|1220.2|1215.2|1218.6|1213.6|1220.2|1215.2|1218.5|1213.5|80
1612959000000|2021-02-10 12:10:00|1218.5|1213.5|1220.8|1215.8|1221.1|1216.1|1217.2|1212.2|117
1612959300000|2021-02-10 12:15:00|1220.7|1215.7|1223.3|1218.3|1224.4|1219.4|1220.7|1215.7|48
1612959600000|2021-02-10 12:20:00|1223.2|1218.2|1223.1|1218.1|1224.1|1219.1|1222.2|1217.2|74
1612959900000|2021-02-10 12:25:00|1223|1218|1223.1|1218.1|1223.2|1218.2|1222|1217|37
1612960200000|2021-02-10 12:30:00|1223.2|1218.2|1222.9|1217.9|1223.6|1218.6|1222.6|1217.6|26
1612960500000|2021-02-10 12:35:00|1222.8|1217.8|1222.5|1217.5|1222.9|1217.9|1222.3|1217.3|24
1612960800000|2021-02-10 12:40:00|1222.8|1217.8|1229.2|1224.2|1229.2|1224.2|1222.8|1217.8|83
1612961100000|2021-02-10 12:45:00|1229.3|1224.3|1228.1|1223.1|1231|1226|1228.1|1223.1|119
1612961400000|2021-02-10 12:50:00|1228.2|1223.2|1229.6|1224.6|1229.6|1224.6|1227.9|1222.9|80
1612961700000|2021-02-10 12:55:00|1229.5|1224.5|1229.1|1224.1|1229.6|1224.6|1228.6|1223.6|79
1612962000000|2021-02-10 13:00:00|1229.2|1224.2|1235.8|1230.8|1239.3|1234.3|1228.3|1223.3|236
1612962300000|2021-02-10 13:05:00|1235.7|1230.7|1235.1|1230.1|1235.7|1230.7|1232.7|1227.7|145
1612962600000|2021-02-10 13:10:00|1235.2|1230.2|1238.7|1233.7|1240.8|1235.8|1235.1|1230.1|207
1612962900000|2021-02-10 13:15:00|1238.8|1233.8|1242.6|1237.6|1243.7|1238.7|1238.8|1233.8|199
1612963200000|2021-02-10 13:20:00|1243.1|1238.1|1239.9|1234.9|1243.1|1238.1|1238.5|1233.5|141
1612963500000|2021-02-10 13:25:00|1240.2|1235.2|1240.5|1235.5|1243.4|1238.4|1239.3|1234.3|121
1612963800000|2021-02-10 13:30:00|1240.6|1235.6|1252.1|1247.1|1252.3|1247.3|1240.6|1235.6|419
1612964100000|2021-02-10 13:35:00|1252.3|1247.3|1252.8|1247.8|1254.2|1249.2|1251.8|1246.8|273
1612964400000|2021-02-10 13:40:00|1252.9|1247.9|1250|1245|1255.4|1250.4|1249.6|1244.6|410
1612964700000|2021-02-10 13:45:00|1250.1|1245.1|1250.9|1245.9|1252|1247|1246.7|1241.7|201
1612965000000|2021-02-10 13:50:00|1251.1|1246.1|1250.6|1245.6|1252.3|1247.3|1249.5|1244.5|150
1612965300000|2021-02-10 13:55:00|1250.7|1245.7|1246.4|1241.4|1251.2|1246.2|1245.7|1240.7|210
1612965600000|2021-02-10 14:00:00|1246.5|1241.5|1242.3|1237.3|1249.1|1244.1|1242.2|1237.2|233
1612965900000|2021-02-10 14:05:00|1241.9|1236.9|1243|1238|1243|1238|1239.7|1234.7|240
1612966200000|2021-02-10 14:10:00|1243.1|1238.1|1240|1235|1247.3|1242.3|1239.7|1234.7|225
1612966500000|2021-02-10 14:15:00|1240.1|1235.1|1238.6|1233.6|1240.4|1235.4|1237.7|1232.7|100
1612966800000|2021-02-10 14:20:00|1238.4|1233.4|1231.2|1226.2|1238.5|1233.5|1229|1224|333
1612967100000|2021-02-10 14:25:00|1231.3|1226.3|1232.8|1227.8|1235.1|1230.1|1231.2|1226.2|171
1612967400000|2021-02-10 14:30:00|1232.9|1227.9|1237.5|1232.5|1237.8|1232.8|1230.1|1225.1|305
1612967700000|2021-02-10 14:35:00|1237.6|1232.6|1240.1|1235.1|1241.4|1236.4|1237.6|1232.6|274
1612968000000|2021-02-10 14:40:00|1240|1235|1235.8|1230.8|1243.9|1238.9|1235.4|1230.4|214
1612968300000|2021-02-10 14:45:00|1235.9|1230.9|1237.8|1232.8|1240.5|1235.5|1234|1229|260
1612968600000|2021-02-10 14:50:00|1237.7|1232.7|1235.6|1230.6|1237.7|1232.7|1232.7|1227.7|196
1612968900000|2021-02-10 14:55:00|1235.4|1230.4|1237.7|1232.7|1238.9|1233.9|1231.7|1226.7|274
1612969200000|2021-02-10 15:00:00|1237.6|1232.6|1236.2|1231.2|1238.7|1233.7|1235.9|1230.9|240
1612969500000|2021-02-10 15:05:00|1236.3|1231.3|1237.5|1232.5|1238.4|1233.4|1234.5|1229.5|169
1612969800000|2021-02-10 15:10:00|1237.6|1232.6|1241|1236|1242.6|1237.6|1237.6|1232.6|244
1612970100000|2021-02-10 15:15:00|1240.6|1235.6|1238.6|1233.6|1241.3|1236.3|1236.3|1231.3|218
1612970400000|2021-02-10 15:20:00|1238.5|1233.5|1228.1|1223.1|1239.1|1234.1|1226.8|1221.8|676
1612970700000|2021-02-10 15:25:00|1228|1223|1235.1|1230.1|1238.6|1233.6|1227.3|1222.3|387
1612971000000|2021-02-10 15:30:00|1235.7|1230.7|1232.9|1227.9|1238|1233|1231.8|1226.8|320
1612971300000|2021-02-10 15:35:00|1232.8|1227.8|1233|1228|1236.3|1231.3|1231.8|1226.8|256
1612971600000|2021-02-10 15:40:00|1233.1|1228.1|1227.7|1222.7|1235.6|1230.6|1226.6|1221.6|326
1612971900000|2021-02-10 15:45:00|1227.8|1222.8|1227.3|1222.3|1229.4|1224.4|1226.8|1221.8|505
1612972200000|2021-02-10 15:50:00|1227.7|1222.7|1229.6|1224.6|1231.5|1226.5|1227.1|1222.1|229
1612972500000|2021-02-10 15:55:00|1229.5|1224.5|1229.1|1224.1|1229.5|1224.5|1227.3|1222.3|145
1612972800000|2021-02-10 16:00:00|1229|1224|1229.2|1224.2|1231.3|1226.3|1228.4|1223.4|137
1612973100000|2021-02-10 16:05:00|1229.3|1224.3|1229.5|1224.5|1231.8|1226.8|1226.7|1221.7|303
1612973400000|2021-02-10 16:10:00|1229.4|1224.4|1230.3|1225.3|1232.5|1227.5|1228.8|1223.8|179
1612973700000|2021-02-10 16:15:00|1230.4|1225.4|1228.1|1223.1|1230.8|1225.8|1227.7|1222.7|234
1612974000000|2021-02-10 16:20:00|1227.9|1222.9|1229.5|1224.5|1230|1225|1227.7|1222.7|235
1612974300000|2021-02-10 16:25:00|1229.6|1224.6|1230|1225|1231.5|1226.5|1228.8|1223.8|241
1612974600000|2021-02-10 16:30:00|1230.2|1225.2|1231.9|1226.9|1231.9|1226.9|1228.8|1223.8|253
1612974900000|2021-02-10 16:35:00|1232|1227|1234.5|1229.5|1234.9|1229.9|1230.5|1225.5|275
1612975200000|2021-02-10 16:40:00|1234.6|1229.6|1234|1229|1235.7|1230.7|1233.6|1228.6|172
1612975500000|2021-02-10 16:45:00|1233.9|1228.9|1234.6|1229.6|1235.2|1230.2|1233.8|1228.8|183
1612975800000|2021-02-10 16:50:00|1234.5|1229.5|1233.3|1228.3|1235.1|1230.1|1231.6|1226.6|122
1612976100000|2021-02-10 16:55:00|1233.4|1228.4|1231.2|1226.2|1235.2|1230.2|1231.1|1226.1|184
1612976400000|2021-02-10 17:00:00|1231|1226|1228.1|1223.1|1231|1226|1227.5|1222.5|250
1612976700000|2021-02-10 17:05:00|1228|1223|1227.7|1222.7|1228.2|1223.2|1227|1222|118
1612977000000|2021-02-10 17:10:00|1227.8|1222.8|1233.1|1228.1|1233.3|1228.3|1227.8|1222.8|176
1612977300000|2021-02-10 17:15:00|1233.2|1228.2|1231.2|1226.2|1233.8|1228.8|1230.9|1225.9|149
1612977600000|2021-02-10 17:20:00|1231.3|1226.3|1228.8|1223.8|1231.3|1226.3|1228.8|1223.8|100
1612977900000|2021-02-10 17:25:00|1228.9|1223.9|1230|1225|1230.8|1225.8|1228.8|1223.8|145
1612978200000|2021-02-10 17:30:00|1229.9|1224.9|1231.5|1226.5|1232.2|1227.2|1229.7|1224.7|133
1612978500000|2021-02-10 17:35:00|1231.4|1226.4|1231.8|1226.8|1232.2|1227.2|1231.2|1226.2|127
1612978800000|2021-02-10 17:40:00|1231.9|1226.9|1232.7|1227.7|1232.8|1227.8|1231.6|1226.6|103
1612979100000|2021-02-10 17:45:00|1232.4|1227.4|1234.6|1229.6|1234.9|1229.9|1232.3|1227.3|150
1612979400000|2021-02-10 17:50:00|1234.7|1229.7|1237|1232|1237|1232|1234.6|1229.6|130
1612979700000|2021-02-10 17:55:00|1237.1|1232.1|1238|1233|1239.2|1234.2|1236.7|1231.7|186
1612980000000|2021-02-10 18:00:00|1237.9|1232.9|1240.9|1235.9|1241.9|1236.9|1237.6|1232.6|284
1612980300000|2021-02-10 18:05:00|1241|1236|1240.4|1235.4|1241.1|1236.1|1239.2|1234.2|133
1612980600000|2021-02-10 18:10:00|1240.3|1235.3|1240.4|1235.4|1241.3|1236.3|1239.8|1234.8|118
1612980900000|2021-02-10 18:15:00|1240.3|1235.3|1241.3|1236.3|1241.7|1236.7|1240.1|1235.1|75
1612981200000|2021-02-10 18:20:00|1241.2|1236.2|1241|1236|1242|1237|1240.4|1235.4|93
1612981500000|2021-02-10 18:25:00|1241.1|1236.1|1240.5|1235.5|1241.4|1236.4|1240.1|1235.1|117
1612981800000|2021-02-10 18:30:00|1240.6|1235.6|1241.3|1236.3|1241.9|1236.9|1240|1235|73
1612982100000|2021-02-10 18:35:00|1241.2|1236.2|1240.9|1235.9|1241.4|1236.4|1240.3|1235.3|53
1612982400000|2021-02-10 18:40:00|1241|1236|1241.8|1236.8|1242.7|1237.7|1240.9|1235.9|44
1612982700000|2021-02-10 18:45:00|1241.7|1236.7|1240.2|1235.2|1241.9|1236.9|1239.9|1234.9|95
1612983000000|2021-02-10 18:50:00|1240.1|1235.1|1241.8|1236.8|1242|1237|1240.1|1235.1|84
1612983300000|2021-02-10 18:55:00|1241.9|1236.9|1242.7|1237.7|1242.8|1237.8|1241.8|1236.8|80
1612983600000|2021-02-10 19:00:00|1242.9|1237.9|1244.1|1239.1|1244.2|1239.2|1242.2|1237.2|145
1612983900000|2021-02-10 19:05:00|1244|1239|1245.6|1240.6|1245.8|1240.8|1243.9|1238.9|91
1612984200000|2021-02-10 19:10:00|1245.8|1240.8|1245.3|1240.3|1246.2|1241.2|1245|1240|64
1612984500000|2021-02-10 19:15:00|1245.4|1240.4|1245.3|1240.3|1246|1241|1244.5|1239.5|134
1612984800000|2021-02-10 19:20:00|1245.2|1240.2|1245|1240|1245.9|1240.9|1244.4|1239.4|91
1612985100000|2021-02-10 19:25:00|1244.9|1239.9|1245.2|1240.2|1246.1|1241.1|1243.8|1238.8|147
1612985400000|2021-02-10 19:30:00|1245.8|1240.8|1247.1|1242.1|1247.8|1242.8|1245|1240|131
1612985700000|2021-02-10 19:35:00|1246.9|1241.9|1243.1|1238.1|1247|1242|1242.6|1237.6|65
1612986000000|2021-02-10 19:40:00|1243|1238|1244.1|1239.1|1244.7|1239.7|1243|1238|85
1612986300000|2021-02-10 19:45:00|1244.2|1239.2|1243.1|1238.1|1244.6|1239.6|1242.6|1237.6|89
1612986600000|2021-02-10 19:50:00|1243|1238|1243.4|1238.4|1244.5|1239.5|1242.8|1237.8|70
1612986900000|2021-02-10 19:55:00|1243.5|1238.5|1241.4|1236.4|1244.4|1239.4|1241.3|1236.3|57
1612987200000|2021-02-10 20:00:00|1241.1|1236.1|1242.5|1237.5|1242.5|1237.5|1241.1|1236.1|50
1612987500000|2021-02-10 20:05:00|1242.4|1237.4|1241.3|1236.3|1242.4|1237.4|1240.9|1235.9|66
1612987800000|2021-02-10 20:10:00|1241.2|1236.2|1240.7|1235.7|1241.5|1236.5|1239.9|1234.9|99
1612988100000|2021-02-10 20:15:00|1241.3|1236.3|1239.8|1234.8|1241.4|1236.4|1239.1|1234.1|107
1612988400000|2021-02-10 20:20:00|1240.2|1235.2|1242.2|1237.2|1242.8|1237.8|1240|1235|106
1612988700000|2021-02-10 20:25:00|1242.4|1237.4|1242.7|1237.7|1243.1|1238.1|1242.1|1237.1|68
1612989000000|2021-02-10 20:30:00|1242.8|1237.8|1241.8|1236.8|1243.8|1238.8|1241.8|1236.8|65
1612989300000|2021-02-10 20:35:00|1241.7|1236.7|1241.3|1236.3|1241.9|1236.9|1240.7|1235.7|62
1612989600000|2021-02-10 20:40:00|1241|1236|1240.1|1235.1|1241.3|1236.3|1240|1235|103
1612989900000|2021-02-10 20:45:00|1240.2|1235.2|1239.9|1234.9|1240.3|1235.3|1239.5|1234.5|90
1612990200000|2021-02-10 20:50:00|1239.7|1234.7|1241.8|1236.8|1242.3|1237.3|1239.7|1234.7|51
1612990500000|2021-02-10 20:55:00|1242|1237|1244.7|1239.7|1244.7|1239.7|1242|1237|126
1612990800000|2021-02-10 21:00:00|1244.9|1239.9|1245.1|1240.1|1246.7|1241.7|1244|1239|95
1612991100000|2021-02-10 21:05:00|1245|1240|1245.6|1240.6|1245.8|1240.8|1244.9|1239.9|38
1612991400000|2021-02-10 21:10:00|1245.7|1240.7|1245.6|1240.6|1245.7|1240.7|1244.8|1239.8|42
1612991700000|2021-02-10 21:15:00|1245.5|1240.5|1245.3|1240.3|1245.6|1240.6|1245.2|1240.2|75
1612992000000|2021-02-10 21:20:00|1245.4|1240.4|1244.7|1239.7|1245.4|1240.4|1244.7|1239.7|24
1612992300000|2021-02-10 21:25:00|1244.8|1239.8|1244.3|1239.3|1244.8|1239.8|1244.2|1239.2|15
1612992600000|2021-02-10 21:30:00|1244.7|1239.7|1244.1|1239.1|1244.8|1239.8|1244.1|1239.1|30
1612992900000|2021-02-10 21:35:00|1244.2|1239.2|1245|1240|1245.1|1240.1|1244.2|1239.2|30
1612993200000|2021-02-10 21:40:00|1245.1|1240.1|1245|1240|1245.2|1240.2|1244.5|1239.5|70
1612993500000|2021-02-10 21:45:00|1244.9|1239.9|1245.9|1240.9|1245.9|1240.9|1244.4|1239.4|103
1612993800000|2021-02-10 21:50:00|1246.1|1241.1|1247|1242|1247.8|1242.8|1245.7|1240.7|39
1612994100000|2021-02-10 21:55:00|1246.9|1241.9|1246.8|1241.8|1247.4|1242.4|1246.3|1241.3|40
1612998000000|2021-02-10 23:00:00|1246.5|1228.5|1244.1|1239.1|1246.6|1239.2|1242|1227.2|91
1612998300000|2021-02-10 23:05:00|1244.2|1239.2|1244.5|1239.5|1245.5|1240.5|1244.2|1239.2|30
1612998600000|2021-02-10 23:10:00|1244.6|1239.6|1244|1239|1244.6|1239.6|1244|1239|10
1612998900000|2021-02-10 23:15:00|1244.1|1239.1|1241.9|1236.9|1244.1|1239.1|1240.4|1235.4|36
1612999200000|2021-02-10 23:20:00|1241.4|1236.4|1239.5|1234.5|1241.4|1236.4|1239.4|1234.4|30
1612999500000|2021-02-10 23:25:00|1239.6|1234.6|1239.5|1234.5|1240.2|1235.2|1239.4|1234.4|15
1612999800000|2021-02-10 23:30:00|1239.6|1234.6|1238.9|1233.9|1239.8|1234.8|1238.9|1233.9|15
1613000100000|2021-02-10 23:35:00|1240.3|1235.3|1240.1|1235.1|1240.4|1235.4|1239.5|1234.5|21
1613000400000|2021-02-10 23:40:00|1240.2|1235.2|1239.6|1234.6|1240.5|1235.5|1239.3|1234.3|20
1613000700000|2021-02-10 23:45:00|1239.7|1234.7|1239.9|1234.9|1239.9|1234.9|1239.7|1234.7|3
1613001000000|2021-02-10 23:50:00|1239.5|1234.5|1239.3|1234.3|1239.5|1234.5|1239.1|1234.1|16
1613001300000|2021-02-10 23:55:00|1239.4|1234.4|1239.8|1234.8|1240|1235|1239.4|1234.4|9
1613001600000|2021-02-11 00:00:00|1239.7|1234.7|1240.2|1235.2|1240.7|1235.7|1239.4|1234.4|21
1613001900000|2021-02-11 00:05:00|1240.4|1235.4|1242.3|1237.3|1242.5|1237.5|1240.4|1235.4|25
1613002200000|2021-02-11 00:10:00|1242.4|1237.4|1241.9|1236.9|1242.4|1237.4|1241.9|1236.9|8
1613002500000|2021-02-11 00:15:00|1242|1237|1241.8|1236.8|1242|1237|1241.7|1236.7|7
1613002800000|2021-02-11 00:20:00|1241.9|1236.9|1239.1|1234.1|1241.9|1236.9|1239.1|1234.1|26
1613003100000|2021-02-11 00:25:00|1239.2|1234.2|1238.5|1233.5|1239.3|1234.3|1238.2|1233.2|12
1613003400000|2021-02-11 00:30:00|1238.4|1233.4|1236.3|1231.3|1239.9|1234.9|1236.2|1231.2|63
1613003700000|2021-02-11 00:35:00|1236.2|1231.2|1235.3|1230.3|1237.1|1232.1|1234.8|1229.8|55
1613004000000|2021-02-11 00:40:00|1235.4|1230.4|1235.1|1230.1|1236|1231|1235.1|1230.1|17
1613004300000|2021-02-11 00:45:00|1235|1230|1231.1|1226.1|1235|1230|1230.9|1225.9|47
1613004600000|2021-02-11 00:50:00|1231|1226|1230.2|1225.2|1231|1226|1229.6|1224.6|42
1613004900000|2021-02-11 00:55:00|1230.1|1225.1|1230.1|1225.1|1230.3|1225.3|1229.7|1224.7|26
1613005200000|2021-02-11 01:00:00|1230|1225|1231|1226|1231|1226|1229.5|1224.5|50
1613005500000|2021-02-11 01:05:00|1231.1|1226.1|1233.8|1228.8|1234.7|1229.7|1231.1|1226.1|49
1613005800000|2021-02-11 01:10:00|1233.7|1228.7|1229.6|1224.6|1233.7|1228.7|1229.6|1224.6|50
1613006100000|2021-02-11 01:15:00|1229.7|1224.7|1229.9|1224.9|1230.2|1225.2|1228.3|1223.3|61
1613006400000|2021-02-11 01:20:00|1230|1225|1230.2|1225.2|1230.3|1225.3|1229.8|1224.8|30
1613006700000|2021-02-11 01:25:00|1230.3|1225.3|1230.5|1225.5|1230.5|1225.5|1229.6|1224.6|37
1613007000000|2021-02-11 01:30:00|1230.6|1225.6|1230.3|1225.3|1230.8|1225.8|1230.1|1225.1|28
1613007300000|2021-02-11 01:35:00|1230.4|1225.4|1231.7|1226.7|1232.3|1227.3|1230.4|1225.4|44
1613007600000|2021-02-11 01:40:00|1231.8|1226.8|1230.3|1225.3|1231.8|1226.8|1228.8|1223.8|94
1613007900000|2021-02-11 01:45:00|1230.4|1225.4|1230.9|1225.9|1231.8|1226.8|1230.4|1225.4|53
1613008200000|2021-02-11 01:50:00|1231|1226|1230.7|1225.7|1231.3|1226.3|1230.6|1225.6|77
1613008500000|2021-02-11 01:55:00|1230.8|1225.8|1232.9|1227.9|1233.4|1228.4|1230.8|1225.8|68
1613008800000|2021-02-11 02:00:00|1232.8|1227.8|1232.4|1227.4|1232.9|1227.9|1231.9|1226.9|35
1613009100000|2021-02-11 02:05:00|1232.3|1227.3|1231.2|1226.2|1232.6|1227.6|1230.8|1225.8|38
1613009400000|2021-02-11 02:10:00|1231.3|1226.3|1232.3|1227.3|1232.3|1227.3|1231.2|1226.2|34
1613009700000|2021-02-11 02:15:00|1232.1|1227.1|1231.6|1226.6|1232.1|1227.1|1231.5|1226.5|31
1613010000000|2021-02-11 02:20:00|1231.5|1226.5|1231.4|1226.4|1231.6|1226.6|1231.2|1226.2|27
1613010300000|2021-02-11 02:25:00|1231.3|1226.3|1231|1226|1231.7|1226.7|1230.8|1225.8|70
1613010600000|2021-02-11 02:30:00|1230.9|1225.9|1230.9|1225.9|1231.1|1226.1|1230.7|1225.7|33
1613010900000|2021-02-11 02:35:00|1231|1226|1231.4|1226.4|1231.5|1226.5|1230|1225|56
1613011200000|2021-02-11 02:40:00|1231.5|1226.5|1232.8|1227.8|1232.9|1227.9|1231.4|1226.4|35
1613011500000|2021-02-11 02:45:00|1232.7|1227.7|1233.7|1228.7|1234.3|1229.3|1232.7|1227.7|54
1613011800000|2021-02-11 02:50:00|1233.6|1228.6|1236|1231|1236.2|1231.2|1233.6|1228.6|52
1613012100000|2021-02-11 02:55:00|1235.9|1230.9|1236.3|1231.3|1236.3|1231.3|1235.4|1230.4|64
1613012400000|2021-02-11 03:00:00|1236.7|1231.7|1236.4|1231.4|1238.4|1233.4|1236.1|1231.1|67
1613012700000|2021-02-11 03:05:00|1236.5|1231.5|1236.8|1231.8|1237.1|1232.1|1236.4|1231.4|16
1613013000000|2021-02-11 03:10:00|1236.7|1231.7|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|10
1613013300000|2021-02-11 03:15:00|1235.8|1230.8|1235.5|1230.5|1236|1231|1235.5|1230.5|55
1613013600000|2021-02-11 03:20:00|1235.4|1230.4|1234.5|1229.5|1235.5|1230.5|1234.2|1229.2|50
1613013900000|2021-02-11 03:25:00|1234.4|1229.4|1235.5|1230.5|1235.9|1230.9|1234.4|1229.4|40
1613014200000|2021-02-11 03:30:00|1235.6|1230.6|1235.6|1230.6|1235.9|1230.9|1235.5|1230.5|89
1613014500000|2021-02-11 03:35:00|1235.7|1230.7|1240|1235|1240.1|1235.1|1235.6|1230.6|61
1613014800000|2021-02-11 03:40:00|1239.8|1234.8|1241.5|1236.5|1241.7|1236.7|1239.8|1234.8|42
1613015100000|2021-02-11 03:45:00|1241.4|1236.4|1240.8|1235.8|1241.4|1236.4|1240.2|1235.2|48
1613015400000|2021-02-11 03:50:00|1241|1236|1241.4|1236.4|1241.4|1236.4|1240.3|1235.3|50
1613015700000|2021-02-11 03:55:00|1241.6|1236.6|1249.9|1244.9|1250.1|1245.1|1241.5|1236.5|110
1613016000000|2021-02-11 04:00:00|1250|1245|1244.6|1239.6|1251|1246|1244.3|1239.3|99
1613016300000|2021-02-11 04:05:00|1244.8|1239.8|1246.9|1241.9|1247.1|1242.1|1244.8|1239.8|66
1613016600000|2021-02-11 04:10:00|1246.8|1241.8|1248.9|1243.9|1249.2|1244.2|1246.7|1241.7|25
1613016900000|2021-02-11 04:15:00|1249|1244|1246.7|1241.7|1249|1244|1246.6|1241.6|83
1613017200000|2021-02-11 04:20:00|1246.8|1241.8|1248.2|1243.2|1248.6|1243.6|1246.8|1241.8|22
1613017500000|2021-02-11 04:25:00|1248.1|1243.1|1247.8|1242.8|1248.3|1243.3|1247.5|1242.5|45
1613017800000|2021-02-11 04:30:00|1247.5|1242.5|1247.5|1242.5|1247.8|1242.8|1246.9|1241.9|31
1613018100000|2021-02-11 04:35:00|1247.4|1242.4|1247.3|1242.3|1247.6|1242.6|1247|1242|37
1613018400000|2021-02-11 04:40:00|1247.2|1242.2|1247.1|1242.1|1247.3|1242.3|1246.6|1241.6|26
1613018700000|2021-02-11 04:45:00|1247|1242|1245.9|1240.9|1247.1|1242.1|1244.9|1239.9|41
1613019000000|2021-02-11 04:50:00|1245.8|1240.8|1245.5|1240.5|1246.4|1241.4|1245.5|1240.5|51
1613019300000|2021-02-11 04:55:00|1245.6|1240.6|1245.5|1240.5|1245.7|1240.7|1245.5|1240.5|6
1613019600000|2021-02-11 05:00:00|1245.4|1240.4|1245.2|1240.2|1245.7|1240.7|1245.2|1240.2|36
1613019900000|2021-02-11 05:05:00|1245.7|1240.7|1246.7|1241.7|1246.7|1241.7|1245.4|1240.4|11
1613020200000|2021-02-11 05:10:00|1246.6|1241.6|1246.4|1241.4|1246.6|1241.6|1246.3|1241.3|7
1613020500000|2021-02-11 05:15:00|1246.5|1241.5|1247.5|1242.5|1247.9|1242.9|1246.4|1241.4|41
1613020800000|2021-02-11 05:20:00|1247.6|1242.6|1246.7|1241.7|1247.6|1242.6|1246.7|1241.7|32
1613021100000|2021-02-11 05:25:00|1246.8|1241.8|1247.8|1242.8|1248|1243|1246.8|1241.8|34
1613021400000|2021-02-11 05:30:00|1247.9|1242.9|1246.4|1241.4|1247.9|1242.9|1246.4|1241.4|47
1613021700000|2021-02-11 05:35:00|1246.3|1241.3|1245.9|1240.9|1246.4|1241.4|1245|1240|45
1613022000000|2021-02-11 05:40:00|1245.8|1240.8|1246.3|1241.3|1246.3|1241.3|1245.6|1240.6|30
1613022300000|2021-02-11 05:45:00|1246|1241|1245.9|1240.9|1246|1241|1245.6|1240.6|7
1613022600000|2021-02-11 05:50:00|1246|1241|1246.4|1241.4|1246.5|1241.5|1246|1241|18
1613022900000|2021-02-11 05:55:00|1246.5|1241.5|1246.4|1241.4|1247|1242|1246.2|1241.2|21
1613023200000|2021-02-11 06:00:00|1246.3|1241.3|1246.3|1241.3|1246.5|1241.5|1246|1241|25
1613023500000|2021-02-11 06:05:00|1246.4|1241.4|1246.4|1241.4|1246.5|1241.5|1246.2|1241.2|22
1613023800000|2021-02-11 06:10:00|1246.5|1241.5|1246.8|1241.8|1246.9|1241.9|1246.4|1241.4|15
1613024100000|2021-02-11 06:15:00|1246.9|1241.9|1248.5|1243.5|1248.7|1243.7|1246.6|1241.6|34
1613024400000|2021-02-11 06:20:00|1248.6|1243.6|1248.4|1243.4|1249.5|1244.5|1248|1243|44
1613024700000|2021-02-11 06:25:00|1248.3|1243.3|1248.6|1243.6|1248.6|1243.6|1248.3|1243.3|10
1613025000000|2021-02-11 06:30:00|1248.7|1243.7|1249|1244|1249.4|1244.4|1248.2|1243.2|69
1613025300000|2021-02-11 06:35:00|1248.9|1243.9|1249.6|1244.6|1249.9|1244.9|1248.9|1243.9|48
1613025600000|2021-02-11 06:40:00|1249.7|1244.7|1250.1|1245.1|1250.1|1245.1|1249.3|1244.3|35
1613025900000|2021-02-11 06:45:00|1250.2|1245.2|1250.9|1245.9|1250.9|1245.9|1250|1245|69
1613026200000|2021-02-11 06:50:00|1251|1246|1254.7|1249.7|1255.4|1250.4|1251|1246|113
1613026500000|2021-02-11 06:55:00|1254.8|1249.8|1257.7|1252.7|1257.7|1252.7|1252.4|1247.4|97
1613026800000|2021-02-11 07:00:00|1257.8|1252.8|1256.5|1251.5|1258.7|1253.7|1253|1248|78
1613027100000|2021-02-11 07:05:00|1256.6|1251.6|1258.2|1253.2|1259.9|1254.9|1256.6|1251.6|114
1613027400000|2021-02-11 07:10:00|1258.1|1253.1|1256.9|1251.9|1258.2|1253.2|1256|1251|61
1613027700000|2021-02-11 07:15:00|1257|1252|1256.8|1251.8|1257.7|1252.7|1254.8|1249.8|78
1613028000000|2021-02-11 07:20:00|1256.9|1251.9|1256.8|1251.8|1257.1|1252.1|1255.8|1250.8|65
1613028300000|2021-02-11 07:25:00|1256.9|1251.9|1258|1253|1258.6|1253.6|1256.9|1251.9|49
1613028600000|2021-02-11 07:30:00|1258.1|1253.1|1259.8|1254.8|1259.8|1254.8|1257.5|1252.5|31
1613028900000|2021-02-11 07:35:00|1259.9|1254.9|1263.7|1258.7|1263.7|1258.7|1259.9|1254.9|112
1613029200000|2021-02-11 07:40:00|1263.6|1258.6|1261|1256|1263.6|1258.6|1261|1256|81
1613029500000|2021-02-11 07:45:00|1261.1|1256.1|1261|1256|1261.8|1256.8|1260.6|1255.6|57
1613029800000|2021-02-11 07:50:00|1260.9|1255.9|1261.8|1256.8|1262|1257|1260.7|1255.7|26
1613030100000|2021-02-11 07:55:00|1261.7|1256.7|1265.4|1260.4|1265.5|1260.5|1261.5|1256.5|44
1613030400000|2021-02-11 08:00:00|1265.5|1260.5|1265.4|1260.4|1265.9|1260.9|1261.1|1256.1|65
1613030700000|2021-02-11 08:05:00|1265.5|1260.5|1268.9|1263.9|1270.9|1265.9|1265.5|1260.5|145
1613031000000|2021-02-11 08:10:00|1268.8|1263.8|1269.4|1264.4|1270|1265|1268.2|1263.2|86
1613031300000|2021-02-11 08:15:00|1269.6|1264.6|1269.9|1264.9|1270|1265|1267.6|1262.6|137
1613031600000|2021-02-11 08:20:00|1270|1265|1268.9|1263.9|1270.1|1265.1|1267.6|1262.6|112
1613031900000|2021-02-11 08:25:00|1268.8|1263.8|1267.6|1262.6|1269.4|1264.4|1266.8|1261.8|108
1613032200000|2021-02-11 08:30:00|1267.7|1262.7|1266.5|1261.5|1267.7|1262.7|1266.1|1261.1|46
1613032500000|2021-02-11 08:35:00|1266.4|1261.4|1267.8|1262.8|1268.6|1263.6|1266.4|1261.4|54
1613032800000|2021-02-11 08:40:00|1267.9|1262.9|1266.8|1261.8|1268|1263|1266|1261|81
1613033100000|2021-02-11 08:45:00|1266.9|1261.9|1270.8|1265.8|1271.9|1266.9|1266.9|1261.9|102
1613033400000|2021-02-11 08:50:00|1270.6|1265.6|1271.7|1266.7|1271.8|1266.8|1270.3|1265.3|39
1613033700000|2021-02-11 08:55:00|1271.2|1266.2|1275.2|1270.2|1275.7|1270.7|1271.2|1266.2|72
1613034000000|2021-02-11 09:00:00|1275.1|1270.1|1271.9|1266.9|1275.1|1270.1|1271.1|1266.1|127
1613034300000|2021-02-11 09:05:00|1272|1267|1272|1267|1272.7|1267.7|1271.4|1266.4|31
1613034600000|2021-02-11 09:10:00|1271.9|1266.9|1269.9|1264.9|1272|1267|1269.9|1264.9|53
1613034900000|2021-02-11 09:15:00|1269.7|1264.7|1268.9|1263.9|1269.7|1264.7|1268.2|1263.2|39
1613035200000|2021-02-11 09:20:00|1269|1264|1272.4|1267.4|1272.6|1267.6|1268.8|1263.8|57
1613035500000|2021-02-11 09:25:00|1272.3|1267.3|1271.7|1266.7|1272.3|1267.3|1271.3|1266.3|29
1613035800000|2021-02-11 09:30:00|1271.2|1266.2|1266.2|1261.2|1271.2|1266.2|1265.9|1260.9|65
1613036100000|2021-02-11 09:35:00|1265.8|1260.8|1256.5|1251.5|1266.3|1261.3|1254.7|1249.7|71
1613036400000|2021-02-11 09:40:00|1256.4|1251.4|1263.3|1258.3|1263.3|1258.3|1255.1|1250.1|89
1613036700000|2021-02-11 09:45:00|1263.4|1258.4|1257.9|1252.9|1263.6|1258.6|1257.4|1252.4|119
1613037000000|2021-02-11 09:50:00|1258|1253|1259|1254|1260.8|1255.8|1255.6|1250.6|67
1613037300000|2021-02-11 09:55:00|1259.2|1254.2|1258.3|1253.3|1259.2|1254.2|1255.6|1250.6|56
1613037600000|2021-02-11 10:00:00|1258.2|1253.2|1259.9|1254.9|1260|1255|1258|1253|37
1613037900000|2021-02-11 10:05:00|1260|1255|1260.1|1255.1|1261.8|1256.8|1259.1|1254.1|75
1613038200000|2021-02-11 10:10:00|1260.2|1255.2|1262.9|1257.9|1262.9|1257.9|1260.1|1255.1|42
1613038500000|2021-02-11 10:15:00|1263.1|1258.1|1263.8|1258.8|1265.1|1260.1|1263.1|1258.1|46
1613038800000|2021-02-11 10:20:00|1263.7|1258.7|1263.4|1258.4|1265.8|1260.8|1263.3|1258.3|35
1613039100000|2021-02-11 10:25:00|1261.7|1256.7|1259.9|1254.9|1262.6|1257.6|1258.7|1253.7|68
1613039400000|2021-02-11 10:30:00|1260|1255|1261.8|1256.8|1262|1257|1259.4|1254.4|41
1613039700000|2021-02-11 10:35:00|1262|1257|1263.5|1258.5|1263.8|1258.8|1261.9|1256.9|68
1613040000000|2021-02-11 10:40:00|1263.8|1258.8|1264.9|1259.9|1265.3|1260.3|1263.6|1258.6|67
1613040300000|2021-02-11 10:45:00|1265|1260|1264.1|1259.1|1265.3|1260.3|1263.9|1258.9|28
1613040600000|2021-02-11 10:50:00|1264.2|1259.2|1264|1259|1264.5|1259.5|1264|1259|11
1613040900000|2021-02-11 10:55:00|1264.1|1259.1|1263.3|1258.3|1264.6|1259.6|1262.1|1257.1|63
1613041200000|2021-02-11 11:00:00|1263.2|1258.2|1264.3|1259.3|1264.3|1259.3|1263.2|1258.2|24
1613041500000|2021-02-11 11:05:00|1264.4|1259.4|1263.7|1258.7|1264.4|1259.4|1263.6|1258.6|30
1613041800000|2021-02-11 11:10:00|1263.6|1258.6|1266|1261|1266|1261|1263.4|1258.4|61
1613042100000|2021-02-11 11:15:00|1266.1|1261.1|1267.2|1262.2|1267.2|1262.2|1266|1261|53
1613042400000|2021-02-11 11:20:00|1267.3|1262.3|1264.4|1259.4|1267.3|1262.3|1264.4|1259.4|37
1613042700000|2021-02-11 11:25:00|1264.5|1259.5|1259.5|1254.5|1264.5|1259.5|1259.5|1254.5|54
1613043000000|2021-02-11 11:30:00|1259.4|1254.4|1255.4|1250.4|1260.3|1255.3|1254.1|1249.1|91
1613043300000|2021-02-11 11:35:00|1255.3|1250.3|1255.4|1250.4|1257.4|1252.4|1254.6|1249.6|76
1613043600000|2021-02-11 11:40:00|1255.5|1250.5|1258.7|1253.7|1259.3|1254.3|1255.4|1250.4|50
1613043900000|2021-02-11 11:45:00|1258.8|1253.8|1261.6|1256.6|1261.7|1256.7|1258.7|1253.7|40
1613044200000|2021-02-11 11:50:00|1261.5|1256.5|1260.8|1255.8|1261.8|1256.8|1259.9|1254.9|69
1613044500000|2021-02-11 11:55:00|1260.3|1255.3|1260.2|1255.2|1260.7|1255.7|1259.8|1254.8|42
1613044800000|2021-02-11 12:00:00|1260.3|1255.3|1260.5|1255.5|1260.7|1255.7|1260|1255|26
1613045100000|2021-02-11 12:05:00|1260.9|1255.9|1260.3|1255.3|1261.1|1256.1|1260.2|1255.2|54
1613045400000|2021-02-11 12:10:00|1260.4|1255.4|1259.6|1254.6|1260.4|1255.4|1258.7|1253.7|15
1613045700000|2021-02-11 12:15:00|1259.7|1254.7|1258.8|1253.8|1259.8|1254.8|1256.8|1251.8|54
1613046000000|2021-02-11 12:20:00|1259.1|1254.1|1258.8|1253.8|1259.2|1254.2|1258.7|1253.7|17
1613046300000|2021-02-11 12:25:00|1258.5|1253.5|1258.5|1253.5|1258.5|1253.5|1256.7|1251.7|109
1613046600000|2021-02-11 12:30:00|1258.6|1253.6|1257.9|1252.9|1259.4|1254.4|1257.4|1252.4|45
1613046900000|2021-02-11 12:35:00|1258|1253|1256.3|1251.3|1258.7|1253.7|1255.8|1250.8|86
1613047200000|2021-02-11 12:40:00|1256.2|1251.2|1251|1246|1256.2|1251.2|1251|1246|113
1613047500000|2021-02-11 12:45:00|1251.1|1246.1|1252.1|1247.1|1253.7|1248.7|1251.1|1246.1|59
1613047800000|2021-02-11 12:50:00|1252|1247|1248.3|1243.3|1252.2|1247.2|1248.3|1243.3|106
1613048100000|2021-02-11 12:55:00|1248.1|1243.1|1247.4|1242.4|1248.2|1243.2|1245.7|1240.7|76
1613048400000|2021-02-11 13:00:00|1247.6|1242.6|1250.6|1245.6|1252.8|1247.8|1247.6|1242.6|157
1613048700000|2021-02-11 13:05:00|1250.5|1245.5|1249.9|1244.9|1251.5|1246.5|1249.2|1244.2|96
1613049000000|2021-02-11 13:10:00|1250|1245|1248.8|1243.8|1251|1246|1248.6|1243.6|89
1613049300000|2021-02-11 13:15:00|1248.9|1243.9|1255|1250|1255.7|1250.7|1248.7|1243.7|159
1613049600000|2021-02-11 13:20:00|1255.1|1250.1|1253.3|1248.3|1257.3|1252.3|1252.9|1247.9|169
1613049900000|2021-02-11 13:25:00|1253.4|1248.4|1248.5|1243.5|1253.6|1248.6|1246.6|1241.6|74
1613050200000|2021-02-11 13:30:00|1250.1|1245.1|1245.2|1240.2|1250.1|1245.1|1244.3|1239.3|88
1613050500000|2021-02-11 13:35:00|1245.4|1240.4|1245.4|1240.4|1245.4|1240.4|1243.1|1238.1|136
1613050800000|2021-02-11 13:40:00|1245.3|1240.3|1246.6|1241.6|1249|1244|1245|1240|167
1613051100000|2021-02-11 13:45:00|1246.7|1241.7|1244.8|1239.8|1247.5|1242.5|1244.8|1239.8|116
1613051400000|2021-02-11 13:50:00|1245.3|1240.3|1246.4|1241.4|1246.5|1241.5|1243.2|1238.2|92
1613051700000|2021-02-11 13:55:00|1246.3|1241.3|1244.7|1239.7|1246.7|1241.7|1244.6|1239.6|71
1613052000000|2021-02-11 14:00:00|1244.8|1239.8|1233.4|1228.4|1245|1240|1233.3|1228.3|194
1613052300000|2021-02-11 14:05:00|1233|1228|1240.3|1235.3|1240.5|1235.5|1232.6|1227.6|219
1613052600000|2021-02-11 14:10:00|1239.9|1234.9|1241.1|1236.1|1242.1|1237.1|1238.8|1233.8|137
1613052900000|2021-02-11 14:15:00|1241|1236|1241.5|1236.5|1242.2|1237.2|1239.9|1234.9|96
1613053200000|2021-02-11 14:20:00|1241.7|1236.7|1242.5|1237.5|1242.5|1237.5|1240.6|1235.6|40
1613053500000|2021-02-11 14:25:00|1242.6|1237.6|1246|1241|1246.9|1241.9|1242.6|1237.6|127
1613053800000|2021-02-11 14:30:00|1246.5|1241.5|1247.5|1242.5|1248.8|1243.8|1245.6|1240.6|176
1613054100000|2021-02-11 14:35:00|1247.1|1242.1|1249.1|1244.1|1250.2|1245.2|1244.9|1239.9|243
1613054400000|2021-02-11 14:40:00|1249.5|1244.5|1248.9|1243.9|1250.3|1245.3|1246.8|1241.8|174
1613054700000|2021-02-11 14:45:00|1249|1244|1249.5|1244.5|1251|1246|1248.2|1243.2|210
1613055000000|2021-02-11 14:50:00|1249.7|1244.7|1243.5|1238.5|1250|1245|1242.3|1237.3|357
1613055300000|2021-02-11 14:55:00|1243.6|1238.6|1244.7|1239.7|1247.6|1242.6|1243.6|1238.6|337
1613055600000|2021-02-11 15:00:00|1244.8|1239.8|1246.8|1241.8|1247.1|1242.1|1243.4|1238.4|277
1613055900000|2021-02-11 15:05:00|1246.9|1241.9|1249|1244|1249.7|1244.7|1246.2|1241.2|189
1613056200000|2021-02-11 15:10:00|1249.1|1244.1|1251.8|1246.8|1252.6|1247.6|1248.8|1243.8|145
1613056500000|2021-02-11 15:15:00|1251.7|1246.7|1250.1|1245.1|1251.7|1246.7|1249.1|1244.1|151
1613056800000|2021-02-11 15:20:00|1250.2|1245.2|1251.1|1246.1|1251.9|1246.9|1249.3|1244.3|186
1613057100000|2021-02-11 15:25:00|1251|1246|1250.5|1245.5|1251.3|1246.3|1249.3|1244.3|196
1613057400000|2021-02-11 15:30:00|1250.6|1245.6|1251.8|1246.8|1251.8|1246.8|1249.7|1244.7|176
1613057700000|2021-02-11 15:35:00|1252.4|1247.4|1259.1|1254.1|1259.8|1254.8|1252.4|1247.4|198
1613058000000|2021-02-11 15:40:00|1259|1254|1261.3|1256.3|1261.4|1256.4|1258.4|1253.4|107
1613058300000|2021-02-11 15:45:00|1261.4|1256.4|1262.1|1257.1|1262.8|1257.8|1260.4|1255.4|120
1613058600000|2021-02-11 15:50:00|1262|1257|1264.8|1259.8|1266.3|1261.3|1261.6|1256.6|149
1613058900000|2021-02-11 15:55:00|1264.6|1259.6|1262.7|1257.7|1264.8|1259.8|1262.6|1257.6|186
1613059200000|2021-02-11 16:00:00|1262.8|1257.8|1260|1255|1263.4|1258.4|1259.6|1254.6|181
1613059500000|2021-02-11 16:05:00|1260.2|1255.2|1259.4|1254.4|1260.2|1255.2|1259.1|1254.1|46
1613059800000|2021-02-11 16:10:00|1259.3|1254.3|1259.7|1254.7|1260.7|1255.7|1259.1|1254.1|61
1613060100000|2021-02-11 16:15:00|1259.8|1254.8|1259.4|1254.4|1261.4|1256.4|1259.3|1254.3|75
1613060400000|2021-02-11 16:20:00|1259.3|1254.3|1258.5|1253.5|1259.4|1254.4|1256.5|1251.5|151
1613060700000|2021-02-11 16:25:00|1258.4|1253.4|1257.1|1252.1|1258.5|1253.5|1257|1252|148
1613061000000|2021-02-11 16:30:00|1256.7|1251.7|1253.3|1248.3|1257.4|1252.4|1251.7|1246.7|212
1613061300000|2021-02-11 16:35:00|1253.4|1248.4|1256.5|1251.5|1258.4|1253.4|1253.4|1248.4|133
1613061600000|2021-02-11 16:40:00|1256.6|1251.6|1254.1|1249.1|1257.3|1252.3|1253.9|1248.9|109
1613061900000|2021-02-11 16:45:00|1254|1249|1251.2|1246.2|1254.2|1249.2|1251.2|1246.2|98
1613062200000|2021-02-11 16:50:00|1250.5|1245.5|1249.6|1244.6|1253.8|1248.8|1248.9|1243.9|130
1613062500000|2021-02-11 16:55:00|1249.5|1244.5|1250|1245|1251.5|1246.5|1247.4|1242.4|209
1613062800000|2021-02-11 17:00:00|1249.8|1244.8|1248.2|1243.2|1252.6|1247.6|1248.2|1243.2|142
1613063100000|2021-02-11 17:05:00|1248.1|1243.1|1246.9|1241.9|1250.4|1245.4|1246.1|1241.1|266
1613063400000|2021-02-11 17:10:00|1246.8|1241.8|1250.7|1245.7|1251.4|1246.4|1246.7|1241.7|150
1613063700000|2021-02-11 17:15:00|1250.8|1245.8|1247.6|1242.6|1250.9|1245.9|1247.6|1242.6|173
1613064000000|2021-02-11 17:20:00|1247.5|1242.5|1248|1243|1249.1|1244.1|1246.9|1241.9|237
1613064300000|2021-02-11 17:25:00|1247.9|1242.9|1248.1|1243.1|1249.4|1244.4|1245.5|1240.5|220
1613064600000|2021-02-11 17:30:00|1248.2|1243.2|1244.4|1239.4|1251.5|1246.5|1244.3|1239.3|253
1613064900000|2021-02-11 17:35:00|1244.5|1239.5|1245.9|1240.9|1247.5|1242.5|1242.4|1237.4|229
1613065200000|2021-02-11 17:40:00|1245.6|1240.6|1238.9|1233.9|1245.6|1240.6|1238.2|1233.2|251
1613065500000|2021-02-11 17:45:00|1238.8|1233.8|1240.2|1235.2|1241.2|1236.2|1236.1|1231.1|292
1613065800000|2021-02-11 17:50:00|1240.3|1235.3|1242.1|1237.1|1242.2|1237.2|1238|1233|252
1613066100000|2021-02-11 17:55:00|1242.2|1237.2|1241.9|1236.9|1244.4|1239.4|1240.7|1235.7|143
1613066400000|2021-02-11 18:00:00|1242.2|1237.2|1240.2|1235.2|1243.3|1238.3|1238.9|1233.9|286
1613066700000|2021-02-11 18:05:00|1240.3|1235.3|1239.2|1234.2|1240.9|1235.9|1237.3|1232.3|147
1613067000000|2021-02-11 18:10:00|1238.9|1233.9|1244.2|1239.2|1244.3|1239.3|1236.8|1231.8|118
1613067300000|2021-02-11 18:15:00|1244.1|1239.1|1241.6|1236.6|1244.2|1239.2|1241.3|1236.3|103
1613067600000|2021-02-11 18:20:00|1241.7|1236.7|1243.4|1238.4|1243.6|1238.6|1241.5|1236.5|66
1613067900000|2021-02-11 18:25:00|1243.3|1238.3|1242.7|1237.7|1243.4|1238.4|1242|1237|65
1613068200000|2021-02-11 18:30:00|1242.6|1237.6|1243.7|1238.7|1244|1239|1242.1|1237.1|73
1613068500000|2021-02-11 18:35:00|1243.6|1238.6|1243.6|1238.6|1243.6|1238.6|1242.5|1237.5|48
1613068800000|2021-02-11 18:40:00|1243.9|1238.9|1243.4|1238.4|1245.1|1240.1|1243.1|1238.1|167
1613069100000|2021-02-11 18:45:00|1243.5|1238.5|1242.7|1237.7|1244.2|1239.2|1242.4|1237.4|89
1613069400000|2021-02-11 18:50:00|1242.9|1237.9|1244.1|1239.1|1244.5|1239.5|1242.8|1237.8|94
1613069700000|2021-02-11 18:55:00|1244.3|1239.3|1243.8|1238.8|1244.4|1239.4|1242.9|1237.9|121
1613070000000|2021-02-11 19:00:00|1243.9|1238.9|1241.5|1236.5|1243.9|1238.9|1241.5|1236.5|117
1613070300000|2021-02-11 19:05:00|1241.4|1236.4|1240.7|1235.7|1241.6|1236.6|1239.1|1234.1|131
1613070600000|2021-02-11 19:10:00|1240.6|1235.6|1237.7|1232.7|1240.6|1235.6|1236.9|1231.9|128
1613070900000|2021-02-11 19:15:00|1237.6|1232.6|1238.8|1233.8|1240.6|1235.6|1237.5|1232.5|91
1613071200000|2021-02-11 19:20:00|1239|1234|1239.1|1234.1|1239.6|1234.6|1238.2|1233.2|133
1613071500000|2021-02-11 19:25:00|1239.2|1234.2|1238.5|1233.5|1239.5|1234.5|1238.5|1233.5|98
1613071800000|2021-02-11 19:30:00|1238.3|1233.3|1236.9|1231.9|1240.1|1235.1|1236.9|1231.9|88
1613072100000|2021-02-11 19:35:00|1237|1232|1236|1231|1237|1232|1235.4|1230.4|50
1613072400000|2021-02-11 19:40:00|1235.9|1230.9|1238.7|1233.7|1239|1234|1235.9|1230.9|69
1613072700000|2021-02-11 19:45:00|1238.6|1233.6|1239.7|1234.7|1240.2|1235.2|1238.6|1233.6|58
1613073000000|2021-02-11 19:50:00|1239.5|1234.5|1239.1|1234.1|1239.8|1234.8|1238.5|1233.5|82
1613073300000|2021-02-11 19:55:00|1239.2|1234.2|1240.1|1235.1|1240.6|1235.6|1238.6|1233.6|85
1613073600000|2021-02-11 20:00:00|1240.2|1235.2|1240.6|1235.6|1241.3|1236.3|1240|1235|81
1613073900000|2021-02-11 20:05:00|1240.5|1235.5|1241.7|1236.7|1241.7|1236.7|1240.4|1235.4|32
1613074200000|2021-02-11 20:10:00|1241.6|1236.6|1242.8|1237.8|1243.6|1238.6|1241.1|1236.1|83
1613074500000|2021-02-11 20:15:00|1243.1|1238.1|1241.9|1236.9|1243.2|1238.2|1241.3|1236.3|22
1613074800000|2021-02-11 20:20:00|1241.8|1236.8|1243.4|1238.4|1243.5|1238.5|1241.6|1236.6|48
1613075100000|2021-02-11 20:25:00|1243.5|1238.5|1242.5|1237.5|1243.9|1238.9|1242.4|1237.4|58
1613075400000|2021-02-11 20:30:00|1242.8|1237.8|1241.4|1236.4|1242.8|1237.8|1240.2|1235.2|43
1613075700000|2021-02-11 20:35:00|1241.5|1236.5|1241.9|1236.9|1242.1|1237.1|1241.2|1236.2|49
1613076000000|2021-02-11 20:40:00|1241.7|1236.7|1243.7|1238.7|1243.7|1238.7|1241|1236|75
1613076300000|2021-02-11 20:45:00|1243.8|1238.8|1244.4|1239.4|1245|1240|1243.6|1238.6|47
1613076600000|2021-02-11 20:50:00|1244.5|1239.5|1244.2|1239.2|1244.5|1239.5|1243.4|1238.4|106
1613076900000|2021-02-11 20:55:00|1244|1239|1244.1|1239.1|1244.6|1239.6|1242.6|1237.6|88
1613077200000|2021-02-11 21:00:00|1244.2|1239.2|1241.9|1236.9|1244.5|1239.5|1241.8|1236.8|80
1613077500000|2021-02-11 21:05:00|1241.8|1236.8|1243.4|1238.4|1243.7|1238.7|1241.8|1236.8|20
1613077800000|2021-02-11 21:10:00|1243.5|1238.5|1243.1|1238.1|1243.5|1238.5|1242.8|1237.8|15
1613078100000|2021-02-11 21:15:00|1243|1238|1242.9|1237.9|1243.4|1238.4|1242.5|1237.5|9
1613078400000|2021-02-11 21:20:00|1242.7|1237.7|1243.1|1238.1|1243.1|1238.1|1242.7|1237.7|3
1613079000000|2021-02-11 21:30:00|1242.5|1237.5|1243.2|1238.2|1243.2|1238.2|1242.5|1237.5|11
1613079300000|2021-02-11 21:35:00|1243.3|1238.3|1242.5|1237.5|1243.7|1238.7|1242.5|1237.5|31
1613079600000|2021-02-11 21:40:00|1242.4|1237.4|1242.1|1237.1|1242.4|1237.4|1241.9|1236.9|16
1613079900000|2021-02-11 21:45:00|1242.4|1237.4|1241.1|1236.1|1242.6|1237.6|1240.9|1235.9|46
1613080200000|2021-02-11 21:50:00|1241.2|1236.2|1240.5|1235.5|1241.2|1236.2|1239.8|1234.8|32
1613080500000|2021-02-11 21:55:00|1240.4|1235.4|1239.8|1234.8|1240.4|1235.4|1239.7|1234.7|42
1613084400000|2021-02-11 23:00:00|1240.9|1235.9|1239.6|1234.6|1240.9|1235.9|1239.6|1234.6|20
1613084700000|2021-02-11 23:05:00|1239.8|1234.8|1239.1|1234.1|1239.8|1234.8|1239.1|1234.1|6
1613085000000|2021-02-11 23:10:00|1239|1234|1239.1|1234.1|1239.1|1234.1|1239|1234|8
1613085300000|2021-02-11 23:15:00|1238.7|1233.7|1238.4|1233.4|1238.7|1233.7|1238.4|1233.4|7
1613085600000|2021-02-11 23:20:00|1238|1233|1238.7|1233.7|1238.8|1233.8|1237.6|1232.6|22
1613085900000|2021-02-11 23:25:00|1238.8|1233.8|1238.9|1233.9|1239.1|1234.1|1238.7|1233.7|13
1613086200000|2021-02-11 23:30:00|1239|1234|1237|1232|1239|1234|1236.9|1231.9|33
1613086500000|2021-02-11 23:35:00|1237.1|1232.1|1237.2|1232.2|1237.6|1232.6|1237|1232|35
1613086800000|2021-02-11 23:40:00|1237.1|1232.1|1237|1232|1237.7|1232.7|1235.3|1230.3|44
1613087100000|2021-02-11 23:45:00|1236.9|1231.9|1237.7|1232.7|1238.8|1233.8|1236|1231|60
1613087400000|2021-02-11 23:50:00|1237.6|1232.6|1237.1|1232.1|1237.7|1232.7|1237|1232|27
1613087700000|2021-02-11 23:55:00|1236.6|1231.6|1237.3|1232.3|1237.6|1232.6|1236.6|1231.6|27
1613088000000|2021-02-12 00:00:00|1237.2|1232.2|1236|1231|1237.3|1232.3|1235.8|1230.8|40
1613088300000|2021-02-12 00:05:00|1236.1|1231.1|1236.7|1231.7|1236.7|1231.7|1235.7|1230.7|46
1613088600000|2021-02-12 00:10:00|1236.8|1231.8|1237.1|1232.1|1237.1|1232.1|1236.6|1231.6|24
1613088900000|2021-02-12 00:15:00|1237|1232|1235.9|1230.9|1238|1233|1235.9|1230.9|26
1613089200000|2021-02-12 00:20:00|1235.4|1230.4|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|15
1613089500000|2021-02-12 00:25:00|1235.5|1230.5|1224.6|1219.6|1235.5|1230.5|1220.3|1215.3|106
1613089800000|2021-02-12 00:30:00|1224.4|1219.4|1223.4|1218.4|1225.3|1220.3|1223.2|1218.2|74
1613090100000|2021-02-12 00:35:00|1223.5|1218.5|1224|1219|1225.2|1220.2|1222.3|1217.3|71
1613090400000|2021-02-12 00:40:00|1224.1|1219.1|1224.3|1219.3|1225.1|1220.1|1223.7|1218.7|34
1613090700000|2021-02-12 00:45:00|1224.4|1219.4|1222.8|1217.8|1225.6|1220.6|1222.7|1215.5|44
1613091000000|2021-02-12 00:50:00|1222.9|1217.9|1215.3|1210.3|1223.3|1218.1|1213.9|1208.9|99
1613091300000|2021-02-12 00:55:00|1215.2|1210.2|1216.6|1211.6|1217.3|1212.3|1215.2|1210.2|96
1613091600000|2021-02-12 01:00:00|1216.4|1211.4|1219.8|1214.8|1225.1|1220.1|1216.1|1211.1|91
1613091900000|2021-02-12 01:05:00|1219.7|1214.7|1220.3|1215.3|1220.3|1215.3|1218.3|1213.3|86
1613092200000|2021-02-12 01:10:00|1219.2|1214.2|1218.3|1213.3|1219.8|1214.8|1218.1|1213.1|24
1613092500000|2021-02-12 01:15:00|1218.4|1213.4|1217.2|1212.2|1218.7|1213.7|1216.6|1211.6|49
1613092800000|2021-02-12 01:20:00|1216.9|1211.9|1215.1|1210.1|1217.2|1212.2|1214.8|1209.8|58
1613093100000|2021-02-12 01:25:00|1215.3|1210.3|1217.8|1212.8|1217.9|1212.9|1215.3|1210.3|31
1613093400000|2021-02-12 01:30:00|1217.7|1212.7|1215|1210|1217.8|1212.8|1214.8|1209.8|53
1613093700000|2021-02-12 01:35:00|1215.1|1210.1|1214.6|1209.6|1215.5|1210.5|1214.4|1209.4|42
1613094000000|2021-02-12 01:40:00|1214.1|1209.1|1215.1|1210.1|1215.8|1210.8|1214.1|1209.1|40
1613094300000|2021-02-12 01:45:00|1215|1210|1215.8|1210.8|1216.5|1211.5|1214.8|1209.8|47
1613094600000|2021-02-12 01:50:00|1215.9|1210.9|1217|1212|1217|1212|1215.2|1210.2|38
1613094900000|2021-02-12 01:55:00|1216.9|1211.9|1218.4|1213.4|1218.4|1213.4|1216.9|1211.9|68
1613095200000|2021-02-12 02:00:00|1218.3|1213.3|1217.5|1212.5|1218.3|1213.3|1217.3|1212.3|36
1613095500000|2021-02-12 02:05:00|1217.4|1212.4|1215.8|1210.8|1217.4|1212.4|1215.8|1210.8|38
1613095800000|2021-02-12 02:10:00|1215.9|1210.9|1217|1212|1217.1|1212.1|1215.5|1210.5|37
1613096100000|2021-02-12 02:15:00|1216.9|1211.9|1215.9|1210.9|1217|1212|1215.8|1210.8|58
1613096400000|2021-02-12 02:20:00|1216|1211|1217.2|1212.2|1217.3|1212.3|1216|1211|46
1613096700000|2021-02-12 02:25:00|1217.1|1212.1|1217.5|1212.5|1217.7|1212.7|1216.8|1211.8|33
1613097000000|2021-02-12 02:30:00|1217.4|1212.4|1216.6|1211.6|1217.5|1212.5|1216.6|1211.6|27
1613097300000|2021-02-12 02:35:00|1216.7|1211.7|1216.6|1211.6|1217.1|1212.1|1216.4|1211.4|37
1613097600000|2021-02-12 02:40:00|1216.7|1211.7|1215.9|1210.9|1216.7|1211.7|1215.8|1210.8|30
1613097900000|2021-02-12 02:45:00|1215.8|1210.8|1216.3|1211.3|1216.6|1211.6|1215.8|1210.8|12
1613098200000|2021-02-12 02:50:00|1216.4|1211.4|1216.2|1211.2|1216.5|1211.5|1215.8|1210.8|25
1613098500000|2021-02-12 02:55:00|1216.1|1211.1|1216.2|1211.2|1216.3|1211.3|1215.7|1210.7|54
1613098800000|2021-02-12 03:00:00|1216.3|1211.3|1216.5|1211.5|1216.5|1211.5|1216.3|1211.3|2
1613099100000|2021-02-12 03:05:00|1216.6|1211.6|1219.2|1214.2|1219.2|1214.2|1216.5|1211.5|47
1613099400000|2021-02-12 03:10:00|1219.3|1214.3|1218.8|1213.8|1220.3|1215.3|1218.4|1213.4|58
1613099700000|2021-02-12 03:15:00|1218.9|1213.9|1219.9|1214.9|1220.1|1215.1|1218.8|1213.8|73
1613100000000|2021-02-12 03:20:00|1220|1215|1220.4|1215.4|1220.7|1215.7|1220|1215|14
1613100300000|2021-02-12 03:25:00|1220.3|1215.3|1220.4|1215.4|1220.7|1215.7|1219.9|1214.9|15
1613100600000|2021-02-12 03:30:00|1220.3|1215.3|1220.8|1215.8|1220.9|1215.9|1220.3|1215.3|20
1613100900000|2021-02-12 03:35:00|1220.9|1215.9|1221.1|1216.1|1221.5|1216.5|1220.9|1215.9|35
1613101200000|2021-02-12 03:40:00|1220.9|1215.9|1221.7|1216.7|1221.8|1216.8|1220.3|1215.3|106
1613101500000|2021-02-12 03:45:00|1221.6|1216.6|1221.8|1216.8|1222|1217|1221.2|1216.2|41
1613101800000|2021-02-12 03:50:00|1221.9|1216.9|1223.7|1218.7|1223.7|1218.7|1221.5|1216.5|122
1613102100000|2021-02-12 03:55:00|1223.6|1218.6|1223.7|1218.7|1226.2|1221.2|1223.6|1218.6|73
1613102400000|2021-02-12 04:00:00|1223.6|1218.6|1225|1220|1225|1220|1222.9|1217.9|60
1613102700000|2021-02-12 04:05:00|1224.8|1219.8|1224.5|1219.5|1225.2|1220.2|1223.9|1218.9|23
1613103000000|2021-02-12 04:10:00|1224.4|1219.4|1225.3|1220.3|1225.6|1220.6|1224.4|1219.4|50
1613103300000|2021-02-12 04:15:00|1225.2|1220.2|1224.8|1219.8|1225.4|1220.4|1224.2|1219.2|110
1613103600000|2021-02-12 04:20:00|1224.7|1219.7|1224.9|1219.9|1225.1|1220.1|1224.1|1219.1|21
1613103900000|2021-02-12 04:25:00|1224.8|1219.8|1224.3|1219.3|1225.1|1220.1|1224.2|1219.2|13
1613104200000|2021-02-12 04:30:00|1224.2|1219.2|1225.4|1220.4|1226.1|1221.1|1224.1|1219.1|34
1613104500000|2021-02-12 04:35:00|1225.1|1220.1|1225.1|1220.1|1225.3|1220.3|1224.4|1219.4|33
1613104800000|2021-02-12 04:40:00|1225.2|1220.2|1226|1221|1226|1221|1225.1|1220.1|21
1613105100000|2021-02-12 04:45:00|1226.1|1221.1|1226|1221|1226.3|1221.3|1225.8|1220.8|14
1613105400000|2021-02-12 04:50:00|1226.1|1221.1|1225.8|1220.8|1226.1|1221.1|1225.8|1220.8|4
1613105700000|2021-02-12 04:55:00|1225.7|1220.7|1225.6|1220.6|1225.7|1220.7|1225.3|1220.3|23
1613106000000|2021-02-12 05:00:00|1225.7|1220.7|1225.3|1220.3|1225.8|1220.8|1225.2|1220.2|30
1613106300000|2021-02-12 05:05:00|1225.2|1220.2|1225.4|1220.4|1226|1221|1225.2|1220.2|23
1613106600000|2021-02-12 05:10:00|1225.3|1220.3|1225.5|1220.5|1225.6|1220.6|1225.2|1220.2|23
1613106900000|2021-02-12 05:15:00|1225.6|1220.6|1227.1|1222.1|1227.2|1222.2|1225.6|1220.6|11
1613107200000|2021-02-12 05:20:00|1227.2|1222.2|1228.2|1223.2|1228.5|1223.5|1226.9|1221.9|46
1613107500000|2021-02-12 05:25:00|1228.5|1223.5|1229.4|1224.4|1229.5|1224.5|1228.5|1223.5|14
1613107800000|2021-02-12 05:30:00|1229.7|1224.7|1232.4|1227.4|1232.5|1227.5|1229.3|1224.3|46
1613108100000|2021-02-12 05:35:00|1232.5|1227.5|1231.4|1226.4|1232.7|1227.7|1231.3|1226.3|93
1613108400000|2021-02-12 05:40:00|1231.3|1226.3|1231.3|1226.3|1231.3|1226.3|1230.8|1225.8|32
1613108700000|2021-02-12 05:45:00|1231.4|1226.4|1233.3|1228.3|1233.5|1228.5|1231.4|1226.4|51
1613109000000|2021-02-12 05:50:00|1233.2|1228.2|1233.2|1228.2|1233.6|1228.6|1233|1228|26
1613109300000|2021-02-12 05:55:00|1233.1|1228.1|1233.7|1228.7|1234|1229|1233.1|1228.1|40
1613109600000|2021-02-12 06:00:00|1233.8|1228.8|1233.3|1228.3|1234.2|1229.2|1233.3|1228.3|66
1613109900000|2021-02-12 06:05:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.1|1228.1|57
1613110200000|2021-02-12 06:10:00|1233.4|1228.4|1231.9|1226.9|1233.4|1228.4|1231.2|1226.2|62
1613110500000|2021-02-12 06:15:00|1231.8|1226.8|1229.2|1224.2|1231.8|1226.8|1229|1224|50
1613110800000|2021-02-12 06:20:00|1229.1|1224.1|1228.7|1223.7|1229.2|1224.2|1228.4|1223.4|40
1613111100000|2021-02-12 06:25:00|1228.9|1223.9|1228.7|1223.7|1229.3|1224.3|1228.7|1223.7|20
1613111400000|2021-02-12 06:30:00|1228.6|1223.6|1228.6|1223.6|1228.8|1223.8|1228.6|1223.6|8
1613111700000|2021-02-12 06:35:00|1228.7|1223.7|1228.4|1223.4|1228.7|1223.7|1227.8|1222.8|12
1613112000000|2021-02-12 06:40:00|1228.2|1223.2|1228.2|1223.2|1228.5|1223.5|1228.2|1223.2|21
1613112300000|2021-02-12 06:45:00|1228.3|1223.3|1228.4|1223.4|1228.9|1223.9|1227.9|1222.9|18
1613112600000|2021-02-12 06:50:00|1228.5|1223.5|1228.3|1223.3|1229|1224|1228.1|1223.1|35
1613112900000|2021-02-12 06:55:00|1228.4|1223.4|1228.5|1223.5|1228.7|1223.7|1228.3|1223.3|15
1613113200000|2021-02-12 07:00:00|1228.3|1223.3|1227.1|1222.1|1228.7|1223.7|1227|1222|56
1613113500000|2021-02-12 07:05:00|1227.2|1222.2|1227.7|1222.7|1228.3|1223.3|1227|1222|62
1613113800000|2021-02-12 07:10:00|1228|1223|1228.4|1223.4|1228.8|1223.8|1227.9|1222.9|34
1613114100000|2021-02-12 07:15:00|1228.3|1223.3|1228.8|1223.8|1228.9|1223.9|1228.2|1223.2|29
1613114400000|2021-02-12 07:20:00|1228.5|1223.5|1228.4|1223.4|1228.5|1223.5|1227.4|1222.4|22
1613114700000|2021-02-12 07:25:00|1228.2|1223.2|1229.6|1224.6|1229.6|1224.6|1227.7|1222.7|48
1613115000000|2021-02-12 07:30:00|1229.7|1224.7|1229.4|1224.4|1229.8|1224.8|1228.1|1223.1|67
1613115300000|2021-02-12 07:35:00|1229.3|1224.3|1229.8|1224.8|1230.1|1225.1|1228.5|1223.5|61
1613115600000|2021-02-12 07:40:00|1229.7|1224.7|1230|1225|1230.1|1225.1|1229.3|1224.3|29
1613115900000|2021-02-12 07:45:00|1229.9|1224.9|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|38
1613116200000|2021-02-12 07:50:00|1229.8|1224.8|1227.5|1222.5|1229.8|1224.8|1226.9|1221.9|35
1613116500000|2021-02-12 07:55:00|1227|1222|1226.1|1221.1|1227.1|1222.1|1225.8|1220.8|45
1613116800000|2021-02-12 08:00:00|1226|1221|1225.4|1220.4|1227.7|1222.7|1224.8|1219.8|106
1613117100000|2021-02-12 08:05:00|1225.5|1220.5|1226.1|1221.1|1226.4|1221.4|1223.9|1218.9|151
1613117400000|2021-02-12 08:10:00|1226|1221|1226.4|1221.4|1227.2|1222.2|1224.9|1219.9|164
1613117700000|2021-02-12 08:15:00|1226.3|1221.3|1225.9|1220.9|1227.2|1222.2|1225.7|1220.7|131
1613118000000|2021-02-12 08:20:00|1225.8|1220.8|1221.8|1216.8|1226.1|1221.1|1221.5|1216.5|111
1613118300000|2021-02-12 08:25:00|1221.7|1216.7|1222.1|1217.1|1223|1218|1220.9|1215.9|65
1613118600000|2021-02-12 08:30:00|1221.9|1216.9|1222.3|1217.3|1223.1|1218.1|1221.5|1216.5|57
1613118900000|2021-02-12 08:35:00|1222.1|1217.1|1221.4|1216.4|1222.7|1217.7|1220.9|1215.9|53
1613119200000|2021-02-12 08:40:00|1221.5|1216.5|1219.1|1214.1|1222|1217|1218.3|1213.3|108
1613119500000|2021-02-12 08:45:00|1219|1214|1217.3|1212.3|1219.2|1214.2|1217.3|1212.3|84
1613119800000|2021-02-12 08:50:00|1217.2|1212.2|1220|1215|1220|1215|1217.1|1212.1|57
1613120100000|2021-02-12 08:55:00|1220.1|1215.1|1219.6|1214.6|1220.7|1215.7|1219|1214|123
1613120400000|2021-02-12 09:00:00|1219.7|1214.7|1219.4|1214.4|1220.6|1215.6|1219.2|1214.2|111
1613120700000|2021-02-12 09:05:00|1220.4|1215.4|1222.7|1217.7|1222.7|1217.7|1219.7|1214.7|112
1613121000000|2021-02-12 09:10:00|1222.6|1217.6|1222|1217|1223|1218|1220.8|1215.8|82
1613121300000|2021-02-12 09:15:00|1221.8|1216.8|1223.1|1218.1|1223.6|1218.6|1221.5|1216.5|37
1613121600000|2021-02-12 09:20:00|1223.2|1218.2|1227.3|1222.3|1227.6|1222.6|1223.2|1218.2|55
1613121900000|2021-02-12 09:25:00|1227.2|1222.2|1229|1224|1229.2|1224.2|1227.1|1222.1|57
1613122200000|2021-02-12 09:30:00|1229.4|1224.4|1231|1226|1231.1|1226.1|1227.1|1222.1|76
1613122500000|2021-02-12 09:35:00|1229.8|1224.8|1232.8|1227.8|1234.1|1229.1|1229.4|1224.4|93
1613122800000|2021-02-12 09:40:00|1232.7|1227.7|1232.7|1227.7|1233.1|1228.1|1232.1|1227.1|59
1613123100000|2021-02-12 09:45:00|1232.8|1227.8|1231.6|1226.6|1233.3|1228.3|1231.6|1226.6|82
1613123400000|2021-02-12 09:50:00|1231.4|1226.4|1231.9|1226.9|1231.9|1226.9|1230.1|1225.1|80
1613123700000|2021-02-12 09:55:00|1231.8|1226.8|1233|1228|1233|1228|1231.2|1226.2|84
1613124000000|2021-02-12 10:00:00|1232.7|1227.7|1230.7|1225.7|1232.8|1227.8|1230.7|1225.7|72
1613124300000|2021-02-12 10:05:00|1230.6|1225.6|1229.9|1224.9|1230.6|1225.6|1229|1224|44
1613124600000|2021-02-12 10:10:00|1229.8|1224.8|1230.1|1225.1|1230.3|1225.3|1229.3|1224.3|34
1613124900000|2021-02-12 10:15:00|1231.2|1226.2|1232.4|1227.4|1232.6|1227.6|1230.5|1225.5|94
1613125200000|2021-02-12 10:20:00|1232.5|1227.5|1234.6|1229.6|1234.9|1229.9|1232.4|1227.4|128
1613125500000|2021-02-12 10:25:00|1234.5|1229.5|1235.2|1230.2|1236.5|1231.5|1234.1|1229.1|73
1613125800000|2021-02-12 10:30:00|1235.1|1230.1|1236.4|1231.4|1236.6|1231.6|1234.1|1229.1|60
1613126100000|2021-02-12 10:35:00|1236.3|1231.3|1236.9|1231.9|1237.9|1232.9|1236.3|1231.3|84
1613126400000|2021-02-12 10:40:00|1237.1|1232.1|1240.3|1235.3|1241|1236|1236.8|1231.8|162
1613126700000|2021-02-12 10:45:00|1240.2|1235.2|1239.4|1234.4|1241.5|1236.5|1239.4|1234.4|161
1613127000000|2021-02-12 10:50:00|1238.7|1233.7|1238.5|1233.5|1239.1|1234.1|1238.3|1233.3|44
1613127300000|2021-02-12 10:55:00|1238.4|1233.4|1237.7|1232.7|1239|1234|1237.6|1232.6|39
1613127600000|2021-02-12 11:00:00|1237.8|1232.8|1237.5|1232.5|1238.1|1233.1|1236.9|1231.9|46
1613127900000|2021-02-12 11:05:00|1237|1232|1233.5|1228.5|1237|1232|1232.4|1227.4|63
1613128200000|2021-02-12 11:10:00|1233.6|1228.6|1234.3|1229.3|1234.3|1229.3|1232.1|1227.1|59
1613128500000|2021-02-12 11:15:00|1234.2|1229.2|1233.8|1228.8|1234.3|1229.3|1233.8|1228.8|31
1613128800000|2021-02-12 11:20:00|1233.7|1228.7|1230.8|1225.8|1233.7|1228.7|1230.5|1225.5|29
1613129100000|2021-02-12 11:25:00|1230.9|1225.9|1230.8|1225.8|1231.7|1226.7|1230.7|1225.7|32
1613129400000|2021-02-12 11:30:00|1230.7|1225.7|1231.9|1226.9|1232.1|1227.1|1230.5|1225.5|46
1613129700000|2021-02-12 11:35:00|1231.8|1226.8|1232.1|1227.1|1232.1|1227.1|1230.9|1225.9|45
1613130000000|2021-02-12 11:40:00|1232|1227|1232.3|1227.3|1232.6|1227.6|1231.9|1226.9|40
1613130300000|2021-02-12 11:45:00|1232.2|1227.2|1228|1223|1232.7|1227.7|1228|1223|55
1613130600000|2021-02-12 11:50:00|1227.9|1222.9|1226.6|1221.6|1228.3|1223.3|1226.1|1221.1|34
1613130900000|2021-02-12 11:55:00|1226.3|1221.3|1225.7|1220.7|1226.7|1221.7|1225.2|1220.2|31
1613131200000|2021-02-12 12:00:00|1225.6|1220.6|1227.8|1222.8|1227.8|1222.8|1225.6|1220.6|56
1613131500000|2021-02-12 12:05:00|1227.7|1222.7|1224|1219|1227.7|1222.7|1223.9|1218.9|63
1613131800000|2021-02-12 12:10:00|1223.9|1218.9|1222|1217|1223.9|1218.9|1221.3|1216.3|68
1613132100000|2021-02-12 12:15:00|1222.2|1217.2|1225.3|1220.3|1227.1|1222.1|1222.2|1217.2|59
1613132400000|2021-02-12 12:20:00|1225.2|1220.2|1224.3|1219.3|1225.3|1220.3|1224.3|1219.3|31
1613132700000|2021-02-12 12:25:00|1224.2|1219.2|1226.3|1221.3|1226.3|1221.3|1223.4|1218.4|56
1613133000000|2021-02-12 12:30:00|1226.4|1221.4|1224.7|1219.7|1226.7|1221.7|1222.7|1217.7|47
1613133300000|2021-02-12 12:35:00|1224.6|1219.6|1225.6|1220.6|1226|1221|1224.6|1219.6|53
1613133600000|2021-02-12 12:40:00|1225.7|1220.7|1228.9|1223.9|1228.9|1223.9|1225.7|1220.7|51
1613133900000|2021-02-12 12:45:00|1228.8|1223.8|1227.1|1222.1|1228.8|1223.8|1225.3|1220.3|68
1613134200000|2021-02-12 12:50:00|1227|1222|1225.4|1220.4|1227.2|1222.2|1225.2|1220.2|39
1613134500000|2021-02-12 12:55:00|1225.5|1220.5|1227.2|1222.2|1227.4|1222.4|1225.5|1220.5|62
1613134800000|2021-02-12 13:00:00|1227.1|1222.1|1228.1|1223.1|1229.1|1224.1|1226.8|1221.8|105
1613135100000|2021-02-12 13:05:00|1228.2|1223.2|1230.5|1225.5|1233|1228|1228.1|1223.1|131
1613135400000|2021-02-12 13:10:00|1230.6|1225.6|1227.9|1222.9|1230.7|1225.7|1227.5|1222.5|86
1613135700000|2021-02-12 13:15:00|1228.1|1223.1|1227.5|1222.5|1228.1|1223.1|1225.6|1220.6|133
1613136000000|2021-02-12 13:20:00|1227.6|1222.6|1225.1|1220.1|1231|1226|1225|1220|161
1613136300000|2021-02-12 13:25:00|1225.5|1220.5|1229|1224|1230.5|1225.5|1225.4|1220.4|108
1613136600000|2021-02-12 13:30:00|1228.3|1223.3|1228.3|1223.3|1229.3|1224.3|1225.4|1220.4|105
1613136900000|2021-02-12 13:35:00|1228.7|1223.7|1226.3|1221.3|1228.7|1223.7|1225.4|1220.4|104
1613137200000|2021-02-12 13:40:00|1226.4|1221.4|1227|1222|1227.3|1222.3|1225.8|1220.8|96
1613137500000|2021-02-12 13:45:00|1226.9|1221.9|1226|1221|1228.7|1223.7|1226|1221|144
1613137800000|2021-02-12 13:50:00|1226.1|1221.1|1225.2|1220.2|1226.7|1221.7|1224.9|1219.9|79
1613138100000|2021-02-12 13:55:00|1225.3|1220.3|1226.1|1221.1|1228.6|1223.6|1225.3|1220.3|89
1613138400000|2021-02-12 14:00:00|1226.2|1221.2|1224.2|1219.2|1226.7|1221.7|1224.2|1219.2|95
1613138700000|2021-02-12 14:05:00|1223.7|1218.7|1226|1221|1226|1221|1223.6|1218.6|71
1613139000000|2021-02-12 14:10:00|1226.2|1221.2|1227.3|1222.3|1227.7|1222.7|1225.7|1220.7|66
1613139300000|2021-02-12 14:15:00|1227.4|1222.4|1225|1220|1227.8|1222.8|1224.7|1219.7|71
1613139600000|2021-02-12 14:20:00|1225.2|1220.2|1226.7|1221.7|1227.3|1222.3|1225.2|1220.2|62
1613139900000|2021-02-12 14:25:00|1226.8|1221.8|1228.4|1223.4|1229.9|1224.9|1226.8|1221.8|133
1613140200000|2021-02-12 14:30:00|1228|1223|1228.1|1223.1|1231.1|1226.1|1225|1220|214
1613140500000|2021-02-12 14:35:00|1227.3|1222.3|1225.3|1220.3|1227.5|1222.5|1225.1|1220.1|201
1613140800000|2021-02-12 14:40:00|1226.8|1221.8|1233|1228|1233.4|1228.4|1225.6|1220.6|202
1613141100000|2021-02-12 14:45:00|1233.1|1228.1|1239.8|1222.8|1240.1|1230.2|1231.9|1221.1|282
1613141400000|2021-02-12 14:50:00|1239.7|1222.6|1236.2|1219.1|1239.9|1222.8|1235.9|1219|240
1613141700000|2021-02-12 14:55:00|1236.3|1219.3|1231.1|1226.1|1236.5|1226.1|1230|1215.9|189
1613142000000|2021-02-12 15:00:00|1231.3|1226.3|1234|1229|1236.2|1231.2|1231.2|1226.2|198
1613142300000|2021-02-12 15:05:00|1233.9|1228.9|1229.8|1224.8|1235.8|1230.8|1229.8|1224.8|274
1613142600000|2021-02-12 15:10:00|1229.7|1224.7|1234.1|1229.1|1235.3|1230.3|1228.3|1223.3|165
1613142900000|2021-02-12 15:15:00|1234.2|1229.2|1229.9|1224.9|1234.4|1229.4|1229.9|1224.9|152
1613143200000|2021-02-12 15:20:00|1230|1225|1231.4|1226.4|1231.9|1226.9|1227.4|1222.4|151
1613143500000|2021-02-12 15:25:00|1231|1226|1231.9|1226.9|1232.3|1227.3|1228.8|1223.8|133
1613143800000|2021-02-12 15:30:00|1231.8|1226.8|1231.3|1226.3|1231.8|1226.8|1230.3|1225.3|83
1613144100000|2021-02-12 15:35:00|1231.6|1226.6|1233.5|1228.5|1234.1|1229.1|1231.6|1226.6|200
1613144400000|2021-02-12 15:40:00|1233.6|1228.6|1237.7|1232.7|1238.2|1233.2|1233.6|1228.6|198
1613144700000|2021-02-12 15:45:00|1237.9|1232.9|1243|1238|1243.1|1238.1|1236.8|1231.8|285
1613145000000|2021-02-12 15:50:00|1242.9|1237.9|1250.9|1245.9|1251.8|1246.8|1242.1|1237.1|464
1613145300000|2021-02-12 15:55:00|1251|1246|1250.8|1245.8|1251.7|1246.7|1247.2|1242.2|334
1613145600000|2021-02-12 16:00:00|1250.9|1245.9|1248.2|1243.2|1251.5|1246.5|1246.9|1241.9|268
1613145900000|2021-02-12 16:05:00|1248.3|1243.3|1246.6|1241.6|1249.1|1244.1|1245.6|1240.6|201
1613146200000|2021-02-12 16:10:00|1246.8|1241.8|1246.3|1241.3|1249.4|1244.4|1245.8|1240.8|151
1613146500000|2021-02-12 16:15:00|1246.4|1241.4|1254.1|1249.1|1255|1250|1246.2|1241.2|144
1613146800000|2021-02-12 16:20:00|1254.2|1249.2|1249.5|1244.5|1254.5|1249.5|1248.5|1243.5|188
1613147100000|2021-02-12 16:25:00|1249.3|1244.3|1251.1|1246.1|1251.5|1246.5|1249|1244|230
1613147400000|2021-02-12 16:30:00|1251.2|1246.2|1254.7|1249.7|1255.7|1250.7|1250.1|1245.1|157
1613147700000|2021-02-12 16:35:00|1254.6|1249.6|1254.4|1249.4|1257|1252|1253.1|1248.1|114
1613148000000|2021-02-12 16:40:00|1254.5|1249.5|1254|1249|1255.4|1250.4|1253.4|1248.4|102
1613148300000|2021-02-12 16:45:00|1254.1|1249.1|1255.5|1250.5|1257.3|1252.3|1254.1|1249.1|215
1613148600000|2021-02-12 16:50:00|1255.6|1250.6|1254.5|1249.5|1256.3|1251.3|1254.4|1249.4|144
1613148900000|2021-02-12 16:55:00|1254.4|1249.4|1255.6|1250.6|1258.5|1253.5|1254.2|1249.2|175
1613149200000|2021-02-12 17:00:00|1255.7|1250.7|1255.8|1250.8|1257|1252|1254.7|1249.7|129
1613149500000|2021-02-12 17:05:00|1255.2|1250.2|1254.2|1249.2|1256.3|1251.3|1254|1249|104
1613149800000|2021-02-12 17:10:00|1254|1249|1252.6|1247.6|1255|1250|1252.1|1247.1|65
1613150100000|2021-02-12 17:15:00|1252.4|1247.4|1254|1249|1256.3|1251.3|1251.6|1246.6|120
1613150400000|2021-02-12 17:20:00|1254.1|1249.1|1253.9|1248.9|1254.5|1249.5|1253|1248|60
1613150700000|2021-02-12 17:25:00|1254|1249|1254.1|1249.1|1255.4|1250.4|1253.9|1248.9|103
1613151000000|2021-02-12 17:30:00|1254.2|1249.2|1254|1249|1254.8|1249.8|1253.3|1248.3|65
1613151300000|2021-02-12 17:35:00|1253.7|1248.7|1253.7|1248.7|1254|1249|1253.1|1248.1|36
1613151600000|2021-02-12 17:40:00|1253.8|1248.8|1253.4|1248.4|1254|1249|1252|1247|77
1613151900000|2021-02-12 17:45:00|1253.6|1248.6|1251.1|1246.1|1253.8|1248.8|1250.5|1245.5|93
1613152200000|2021-02-12 17:50:00|1251|1246|1249.7|1244.7|1251.9|1246.9|1249.5|1244.5|122
1613152500000|2021-02-12 17:55:00|1249.6|1244.6|1249.3|1244.3|1251.3|1246.3|1248.4|1243.4|163
1613152800000|2021-02-12 18:00:00|1249.5|1244.5|1252.1|1247.1|1253.6|1248.6|1249.4|1244.4|224
1613153100000|2021-02-12 18:05:00|1252|1247|1251.8|1246.8|1254|1249|1251.7|1246.7|67
1613153400000|2021-02-12 18:10:00|1252|1247|1253.1|1248.1|1254.3|1249.3|1252|1247|78
1613153700000|2021-02-12 18:15:00|1253|1248|1252.3|1247.3|1253.8|1248.8|1251.1|1246.1|123
1613154000000|2021-02-12 18:20:00|1252.2|1247.2|1254|1249|1254.3|1249.3|1251.7|1246.7|130
1613154300000|2021-02-12 18:25:00|1253.9|1248.9|1254.5|1249.5|1255.8|1250.8|1253.7|1248.7|107
1613154600000|2021-02-12 18:30:00|1254.8|1249.8|1254.4|1249.4|1255.6|1250.6|1254.1|1249.1|95
1613154900000|2021-02-12 18:35:00|1254.3|1249.3|1253.8|1248.8|1255.8|1250.8|1253.8|1248.8|80
1613155200000|2021-02-12 18:40:00|1253.7|1248.7|1254.3|1249.3|1255.1|1250.1|1253.7|1248.7|82
1613155500000|2021-02-12 18:45:00|1254.5|1249.5|1254.6|1249.6|1255|1250|1253.9|1248.9|58
1613155800000|2021-02-12 18:50:00|1254.7|1249.7|1253.9|1248.9|1255.2|1250.2|1253.8|1248.8|45
1613156100000|2021-02-12 18:55:00|1253.3|1248.3|1253.3|1248.3|1253.5|1248.5|1252.9|1247.9|53
1613156400000|2021-02-12 19:00:00|1253.4|1248.4|1253.5|1248.5|1254.5|1249.5|1252.8|1247.8|71
1613156700000|2021-02-12 19:05:00|1253.6|1248.6|1253.4|1248.4|1253.6|1248.6|1252.3|1247.3|71
1613157000000|2021-02-12 19:10:00|1253.3|1248.3|1253|1248|1253.4|1248.4|1252.8|1247.8|55
1613157300000|2021-02-12 19:15:00|1253.2|1248.2|1253.1|1248.1|1253.4|1248.4|1253|1248|44
1613157600000|2021-02-12 19:20:00|1253|1248|1253.5|1248.5|1253.6|1248.6|1252.8|1247.8|44
1613157900000|2021-02-12 19:25:00|1253.4|1248.4|1252.8|1247.8|1253.4|1248.4|1252.7|1247.7|68
1613158200000|2021-02-12 19:30:00|1252.7|1247.7|1252.4|1247.4|1252.8|1247.8|1251.9|1246.9|58
1613158500000|2021-02-12 19:35:00|1252.7|1247.7|1253.1|1248.1|1254.1|1249.1|1252.5|1247.5|56
1613158800000|2021-02-12 19:40:00|1253.2|1248.2|1253|1248|1253.5|1248.5|1252.3|1247.3|56
1613159100000|2021-02-12 19:45:00|1253.2|1248.2|1253.8|1248.8|1253.8|1248.8|1252.7|1247.7|36
1613159400000|2021-02-12 19:50:00|1253.7|1248.7|1254|1249|1254|1249|1253|1248|60
1613159700000|2021-02-12 19:55:00|1253.8|1248.8|1253.8|1248.8|1254.1|1249.1|1253.5|1248.5|40
1613160000000|2021-02-12 20:00:00|1253.9|1248.9|1253.1|1248.1|1253.9|1248.9|1252.5|1247.5|45
1613160300000|2021-02-12 20:05:00|1253.3|1248.3|1252|1247|1253.3|1248.3|1252|1247|33
1613160600000|2021-02-12 20:10:00|1252.1|1247.1|1251.2|1246.2|1252.1|1247.1|1250.2|1245.2|35
1613160900000|2021-02-12 20:15:00|1251.3|1246.3|1252.6|1247.6|1253.2|1248.2|1251.3|1246.3|60
1613161200000|2021-02-12 20:20:00|1252.8|1247.8|1253.7|1248.7|1253.9|1248.9|1252.1|1247.1|38
1613161500000|2021-02-12 20:25:00|1253.8|1248.8|1254.2|1249.2|1254.2|1249.2|1253.6|1248.6|36
1613161800000|2021-02-12 20:30:00|1254|1249|1253.4|1248.4|1254.4|1249.4|1253.1|1248.1|45
1613162100000|2021-02-12 20:35:00|1253.5|1248.5|1254.5|1249.5|1254.7|1249.7|1253.3|1248.3|68
1613162400000|2021-02-12 20:40:00|1254.6|1249.6|1254.4|1249.4|1255.1|1250.1|1254.2|1249.2|70
1613162700000|2021-02-12 20:45:00|1254.3|1249.3|1254.3|1249.3|1254.9|1249.9|1254|1249|84
1613163000000|2021-02-12 20:50:00|1254.4|1249.4|1255.6|1250.6|1256.2|1251.2|1254.3|1249.3|75
1613163300000|2021-02-12 20:55:00|1255.7|1250.7|1255.3|1250.3|1256.2|1251.2|1255.1|1250.1|104
1613163600000|2021-02-12 21:00:00|1255.4|1250.4|1256.6|1251.6|1256.6|1251.6|1255.2|1250.2|55
1613163900000|2021-02-12 21:05:00|1256.7|1251.7|1257.3|1252.3|1257.6|1252.6|1256.5|1251.5|45
1613164200000|2021-02-12 21:10:00|1257.4|1252.4|1257.3|1252.3|1257.5|1252.5|1257.2|1252.2|11
1613164500000|2021-02-12 21:15:00|1257.2|1252.2|1256.9|1251.9|1257.3|1252.3|1256.9|1251.9|8
1613164800000|2021-02-12 21:20:00|1257|1252|1257|1252|1257|1252|1257|1252|1
1613165100000|2021-02-12 21:25:00|1257.1|1252.1|1257.4|1252.4|1257.4|1252.4|1257.1|1252.1|6
1613165400000|2021-02-12 21:30:00|1257.3|1252.3|1256.9|1251.9|1257.3|1252.3|1256.6|1251.6|20
1613165700000|2021-02-12 21:35:00|1257|1252|1256.9|1251.9|1257.2|1252.2|1256.9|1251.9|3
1613166000000|2021-02-12 21:40:00|1256.8|1251.8|1256.4|1251.4|1257.1|1252.1|1256.4|1251.4|23
1613166300000|2021-02-12 21:45:00|1256.5|1251.5|1257|1252|1257.6|1252.6|1256.5|1251.5|18
1613166600000|2021-02-12 21:50:00|1257.1|1252.1|1257.5|1252.5|1257.7|1252.7|1256.6|1251.6|29
1613166900000|2021-02-12 21:55:00|1257.4|1252.4|1257|1252|1257.9|1252.9|1255.9|1250.9|19
1613343600000|2021-02-14 23:00:00|1258.6|1253.6|1262.5|1257.5|1262.7|1257.7|1258.6|1253.6|147
1613343900000|2021-02-14 23:05:00|1262.2|1257.2|1265.4|1260.4|1265.4|1260.4|1261.8|1256.8|71
1613344200000|2021-02-14 23:10:00|1264.7|1259.7|1263.7|1258.7|1264.7|1259.7|1262.8|1257.8|52
1613344500000|2021-02-14 23:15:00|1263.8|1258.8|1264.9|1259.9|1265|1260|1263.8|1258.8|34
1613344800000|2021-02-14 23:20:00|1265|1260|1264.8|1259.8|1265.2|1260.2|1264.5|1259.5|49
1613345100000|2021-02-14 23:25:00|1264.7|1259.7|1263.6|1258.6|1264.9|1259.9|1263.6|1258.6|32
1613345400000|2021-02-14 23:30:00|1263.8|1258.8|1264.7|1259.7|1265.2|1260.2|1263.7|1258.7|89
1613345700000|2021-02-14 23:35:00|1264.6|1259.6|1263.7|1258.7|1264.7|1259.7|1263.6|1258.6|54
1613346000000|2021-02-14 23:40:00|1263.8|1258.8|1262.8|1257.8|1263.8|1258.8|1262|1257|52
1613346300000|2021-02-14 23:45:00|1262.9|1257.9|1263.9|1258.9|1264.4|1259.4|1262.7|1257.7|31
1613346600000|2021-02-14 23:50:00|1264|1259|1264.4|1259.4|1264.9|1259.9|1263.8|1258.8|60
1613346900000|2021-02-14 23:55:00|1264.3|1259.3|1265|1260|1265.1|1260.1|1264.3|1259.3|39
1613347200000|2021-02-15 00:00:00|1264.9|1259.9|1266.5|1261.5|1266.5|1261.5|1264.5|1259.5|40
1613347500000|2021-02-15 00:05:00|1266.2|1261.2|1266.2|1261.2|1266.6|1261.6|1265.9|1260.9|53
1613347800000|2021-02-15 00:10:00|1266.1|1261.1|1266.1|1261.1|1266.2|1261.2|1265.7|1260.7|46
1613348100000|2021-02-15 00:15:00|1266.4|1261.4|1271.3|1266.3|1271.7|1266.7|1266|1261|85
1613348400000|2021-02-15 00:20:00|1271.2|1266.2|1273.8|1268.8|1273.8|1268.8|1270.3|1265.3|95
1613348700000|2021-02-15 00:25:00|1274|1269|1276.1|1271.1|1276.7|1271.7|1273.9|1268.9|112
1613349000000|2021-02-15 00:30:00|1276|1271|1272.5|1267.5|1276.1|1271.1|1272|1267|107
1613349300000|2021-02-15 00:35:00|1272.3|1267.3|1272.3|1267.3|1272.9|1267.9|1271.6|1266.6|56
1613349600000|2021-02-15 00:40:00|1272.2|1267.2|1273.3|1268.3|1273.6|1268.6|1271.9|1266.9|66
1613349900000|2021-02-15 00:45:00|1272.7|1267.7|1273.3|1268.3|1274.4|1269.4|1272.7|1267.7|41
1613350200000|2021-02-15 00:50:00|1273.4|1268.4|1274.7|1269.7|1275.3|1270.3|1273.4|1268.4|73
1613350500000|2021-02-15 00:55:00|1274.8|1269.8|1274.5|1269.5|1275.1|1270.1|1274.1|1269.1|48
1613350800000|2021-02-15 01:00:00|1274.7|1269.7|1274.6|1269.6|1274.8|1269.8|1273.4|1268.4|54
1613351100000|2021-02-15 01:05:00|1274.4|1269.4|1274|1269|1274.5|1269.5|1274|1269|19
1613351400000|2021-02-15 01:10:00|1274.1|1269.1|1273.6|1268.6|1274.1|1269.1|1271.4|1266.4|41
1613351700000|2021-02-15 01:15:00|1273.7|1268.7|1273.6|1268.6|1274.2|1269.2|1273.5|1268.5|27
1613352000000|2021-02-15 01:20:00|1273.1|1268.1|1274.6|1269.6|1274.6|1269.6|1273.1|1268.1|62
1613352300000|2021-02-15 01:25:00|1274.5|1269.5|1276.4|1271.4|1276.5|1271.5|1274.5|1269.5|61
1613352600000|2021-02-15 01:30:00|1275.9|1270.9|1277.2|1272.2|1277.4|1272.4|1275.9|1270.9|113
1613352900000|2021-02-15 01:35:00|1277.3|1272.3|1277.2|1272.2|1278.2|1273.2|1276.8|1271.8|105
1613353200000|2021-02-15 01:40:00|1277.1|1272.1|1279|1274|1279|1274|1276.5|1271.5|79
1613353500000|2021-02-15 01:45:00|1279.4|1274.4|1282.4|1277.4|1282.8|1277.8|1279.4|1274.4|114
1613353800000|2021-02-15 01:50:00|1282.3|1277.3|1284|1279|1284.1|1279.1|1281.9|1276.9|91
1613354100000|2021-02-15 01:55:00|1284.2|1279.2|1284.6|1279.6|1284.7|1279.7|1283.9|1278.9|71
1613354400000|2021-02-15 02:00:00|1284.5|1279.5|1289.6|1284.6|1290|1285|1284.5|1279.5|148
1613354700000|2021-02-15 02:05:00|1289.7|1284.7|1288.2|1283.2|1290.1|1285.1|1287.1|1282.1|124
1613355000000|2021-02-15 02:10:00|1288.3|1283.3|1287.1|1282.1|1288.5|1283.5|1286.7|1281.7|54
1613355300000|2021-02-15 02:15:00|1287.2|1282.2|1285.6|1280.6|1287.3|1282.3|1284.4|1279.4|87
1613355600000|2021-02-15 02:20:00|1285.5|1280.5|1287.1|1282.1|1287.6|1282.6|1284.8|1279.8|63
1613355900000|2021-02-15 02:25:00|1287|1282|1285.6|1280.6|1287|1282|1285.6|1280.6|42
1613356200000|2021-02-15 02:30:00|1285.7|1280.7|1284.5|1279.5|1285.9|1280.9|1284.2|1279.2|63
1613356500000|2021-02-15 02:35:00|1284.4|1279.4|1284|1279|1284.9|1279.9|1283.9|1278.9|44
1613356800000|2021-02-15 02:40:00|1283.9|1278.9|1282.6|1277.6|1284|1279|1282.6|1277.6|55
1613357100000|2021-02-15 02:45:00|1282.7|1277.7|1283.5|1278.5|1283.8|1278.8|1282.6|1277.6|39
1613357400000|2021-02-15 02:50:00|1283.6|1278.6|1283.2|1278.2|1284.1|1279.1|1283.1|1278.1|25
1613357700000|2021-02-15 02:55:00|1283.1|1278.1|1282.7|1277.7|1283.2|1278.2|1282.4|1277.4|30
1613358000000|2021-02-15 03:00:00|1282.8|1277.8|1282.4|1277.4|1284.1|1279.1|1282.3|1277.3|58
1613358300000|2021-02-15 03:05:00|1282.3|1277.3|1283.3|1278.3|1283.3|1278.3|1282.3|1277.3|30
1613358600000|2021-02-15 03:10:00|1283.4|1278.4|1285.2|1280.2|1285.4|1280.4|1283.4|1278.4|48
1613358900000|2021-02-15 03:15:00|1285.3|1280.3|1286.5|1281.5|1286.6|1281.6|1285.3|1280.3|55
1613359200000|2021-02-15 03:20:00|1287.1|1282.1|1288.3|1283.3|1288.6|1283.6|1287|1282|49
1613359500000|2021-02-15 03:25:00|1288.4|1283.4|1288.2|1283.2|1288.9|1283.9|1287.9|1282.9|30
1613359800000|2021-02-15 03:30:00|1288.4|1283.4|1287.6|1282.6|1288.4|1283.4|1287.5|1282.5|44
1613360100000|2021-02-15 03:35:00|1287.7|1282.7|1287.8|1282.8|1287.8|1282.8|1287.5|1282.5|14
1613360400000|2021-02-15 03:40:00|1287.7|1282.7|1289.4|1284.4|1289.4|1284.4|1287.7|1282.7|21
1613360700000|2021-02-15 03:45:00|1289.3|1284.3|1289.1|1284.1|1289.3|1284.3|1288.3|1283.3|23
1613361000000|2021-02-15 03:50:00|1289.2|1284.2|1289.1|1284.1|1289.4|1284.4|1288.9|1283.9|21
1613361300000|2021-02-15 03:55:00|1289|1284|1288.5|1283.5|1289|1284|1288.4|1283.4|20
1613361600000|2021-02-15 04:00:00|1288.7|1283.7|1288.2|1283.2|1289.2|1284.2|1287.9|1282.9|44
1613361900000|2021-02-15 04:05:00|1288.4|1283.4|1288.7|1283.7|1289|1284|1288.2|1283.2|28
1613362200000|2021-02-15 04:10:00|1288.6|1283.6|1288|1283|1288.7|1283.7|1288|1283|34
1613362500000|2021-02-15 04:15:00|1288.1|1283.1|1285.6|1280.6|1288.3|1283.3|1285.5|1280.5|40
1613362800000|2021-02-15 04:20:00|1285.7|1280.7|1282.9|1277.9|1285.9|1280.9|1282.4|1277.4|49
1613363100000|2021-02-15 04:25:00|1283|1278|1282.6|1277.6|1283.4|1278.4|1282.1|1277.1|36
1613363400000|2021-02-15 04:30:00|1282.8|1277.8|1279.9|1274.9|1283|1278|1279.6|1274.6|65
1613363700000|2021-02-15 04:35:00|1280|1275|1280.1|1275.1|1280.4|1275.4|1278.4|1273.4|36
1613364000000|2021-02-15 04:40:00|1280|1275|1280.7|1275.7|1280.7|1275.7|1278.7|1273.7|45
1613364300000|2021-02-15 04:45:00|1280.6|1275.6|1280.5|1275.5|1281|1276|1280.1|1275.1|28
1613364600000|2021-02-15 04:50:00|1280.4|1275.4|1282.3|1277.3|1282.4|1277.4|1280.1|1275.1|41
1613364900000|2021-02-15 04:55:00|1282.4|1277.4|1282.8|1277.8|1283.1|1278.1|1281.9|1276.9|56
1613365200000|2021-02-15 05:00:00|1282.9|1277.9|1283.9|1278.9|1283.9|1278.9|1282.6|1277.6|61
1613365500000|2021-02-15 05:05:00|1284.5|1279.5|1284.2|1279.2|1285.1|1280.1|1283.7|1278.7|34
1613365800000|2021-02-15 05:10:00|1284.3|1279.3|1282.8|1277.8|1284.8|1279.8|1282.5|1277.5|62
1613366100000|2021-02-15 05:15:00|1282.6|1277.6|1283.8|1278.8|1283.8|1278.8|1282.2|1277.2|35
1613366400000|2021-02-15 05:20:00|1283.9|1278.9|1285.9|1280.9|1285.9|1280.9|1283.8|1278.8|43
1613366700000|2021-02-15 05:25:00|1285.8|1280.8|1288.3|1283.3|1288.5|1283.5|1284.7|1279.7|64
1613367000000|2021-02-15 05:30:00|1288.1|1283.1|1287.7|1282.7|1288.7|1283.7|1287.2|1282.2|67
1613367300000|2021-02-15 05:35:00|1287.8|1282.8|1288.2|1283.2|1288.5|1283.5|1287.3|1282.3|66
1613367600000|2021-02-15 05:40:00|1288.4|1283.4|1288.6|1283.6|1289.2|1284.2|1288.3|1283.3|63
1613367900000|2021-02-15 05:45:00|1288.7|1283.7|1288.4|1283.4|1288.8|1283.8|1287.7|1282.7|46
1613368200000|2021-02-15 05:50:00|1288.5|1283.5|1287.7|1282.7|1289|1284|1287.3|1282.3|21
1613368500000|2021-02-15 05:55:00|1287.9|1282.9|1288.5|1283.5|1288.5|1283.5|1287.5|1282.5|29
1613368800000|2021-02-15 06:00:00|1288.3|1283.3|1289.2|1284.2|1289.3|1284.3|1288.3|1283.3|76
1613369100000|2021-02-15 06:05:00|1289.1|1284.1|1290.6|1285.6|1291.1|1286.1|1289.1|1284.1|42
1613369400000|2021-02-15 06:10:00|1290.5|1285.5|1290.6|1285.6|1292|1287|1289.9|1284.9|51
1613369700000|2021-02-15 06:15:00|1290.4|1285.4|1289.8|1284.8|1290.5|1285.5|1289.8|1284.8|53
1613370000000|2021-02-15 06:20:00|1289.9|1284.9|1289|1284|1290.1|1285.1|1288.7|1283.7|49
1613370300000|2021-02-15 06:25:00|1288.9|1283.9|1285.6|1280.6|1289|1284|1285.1|1280.1|82
1613370600000|2021-02-15 06:30:00|1285.7|1280.7|1285.6|1280.6|1285.9|1280.9|1285.3|1280.3|49
1613370900000|2021-02-15 06:35:00|1285.7|1280.7|1284.3|1279.3|1285.7|1280.7|1284.3|1279.3|12
1613371200000|2021-02-15 06:40:00|1284.5|1279.5|1280.7|1275.7|1284.8|1279.8|1280.7|1275.7|44
1613371500000|2021-02-15 06:45:00|1280.9|1275.9|1280.1|1275.1|1282.1|1277.1|1280|1275|52
1613371800000|2021-02-15 06:50:00|1275.8|1270.8|1276|1271|1277.1|1272.1|1274.7|1269.7|71
1613372100000|2021-02-15 06:55:00|1276.1|1271.1|1277.6|1272.6|1277.6|1272.6|1275.9|1270.9|62
1613372400000|2021-02-15 07:00:00|1277.8|1272.8|1277.1|1272.1|1278.3|1273.3|1275.9|1270.9|96
1613372700000|2021-02-15 07:05:00|1277|1272|1278.4|1273.4|1278.8|1273.8|1276|1271|53
1613373000000|2021-02-15 07:10:00|1278.5|1273.5|1279.5|1274.5|1279.6|1274.6|1276.7|1271.7|37
1613373300000|2021-02-15 07:15:00|1279.4|1274.4|1281.6|1276.6|1282.4|1277.4|1279.4|1274.4|79
1613373600000|2021-02-15 07:20:00|1281.5|1276.5|1281|1276|1281.6|1276.6|1281|1276|39
1613373900000|2021-02-15 07:25:00|1281.1|1276.1|1282.9|1277.9|1283.2|1278.2|1281|1276|52
1613374200000|2021-02-15 07:30:00|1282.6|1277.6|1284.3|1279.3|1285.6|1280.6|1282.6|1277.6|91
1613374500000|2021-02-15 07:35:00|1284.2|1279.2|1283|1278|1284.3|1279.3|1282.2|1277.2|77
1613374800000|2021-02-15 07:40:00|1283.1|1278.1|1284.4|1279.4|1285.5|1280.5|1282.8|1277.8|110
1613375100000|2021-02-15 07:45:00|1283.8|1278.8|1284.7|1279.7|1284.7|1279.7|1282.7|1277.7|36
1613375400000|2021-02-15 07:50:00|1284.6|1279.6|1286.6|1281.6|1286.6|1281.6|1284.6|1279.6|50
1613375700000|2021-02-15 07:55:00|1286.5|1281.5|1286.1|1281.1|1286.8|1281.8|1285.7|1280.7|57
1613376000000|2021-02-15 08:00:00|1286.2|1281.2|1287.3|1282.3|1288.5|1283.5|1285.5|1280.5|51
1613376300000|2021-02-15 08:05:00|1287.4|1282.4|1287.8|1282.8|1288.7|1283.7|1287.3|1282.3|38
1613376600000|2021-02-15 08:10:00|1287.9|1282.9|1289.5|1284.5|1289.5|1284.5|1287.8|1282.8|56
1613376900000|2021-02-15 08:15:00|1289.4|1284.4|1288.8|1283.8|1292.2|1287.2|1288.7|1283.7|114
1613377200000|2021-02-15 08:20:00|1288.9|1283.9|1289.9|1284.9|1290.8|1285.8|1288.9|1283.9|73
1613377500000|2021-02-15 08:25:00|1289.8|1284.8|1289.5|1284.5|1290.4|1285.4|1289.1|1284.1|69
1613377800000|2021-02-15 08:30:00|1289.4|1284.4|1292.1|1287.1|1293|1288|1289.3|1284.3|88
1613378100000|2021-02-15 08:35:00|1292|1287|1290.7|1285.7|1292|1287|1290.3|1285.3|36
1613378400000|2021-02-15 08:40:00|1290.8|1285.8|1291.4|1286.4|1291.4|1286.4|1290.5|1285.5|19
1613378700000|2021-02-15 08:45:00|1291.8|1286.8|1291.6|1286.6|1292|1287|1291.1|1286.1|54
1613379000000|2021-02-15 08:50:00|1291.7|1286.7|1291.6|1286.6|1292|1287|1291.5|1286.5|48
1613379300000|2021-02-15 08:55:00|1291.7|1286.7|1291.6|1286.6|1291.7|1286.7|1291.2|1286.2|48
1613379600000|2021-02-15 09:00:00|1291.5|1286.5|1290.6|1285.6|1291.7|1286.7|1289.7|1284.7|81
1613379900000|2021-02-15 09:05:00|1290.7|1285.7|1290.4|1285.4|1290.8|1285.8|1289.7|1284.7|70
1613380200000|2021-02-15 09:10:00|1290.3|1285.3|1289.2|1284.2|1291|1286|1289.2|1284.2|40
1613380500000|2021-02-15 09:15:00|1289.1|1284.1|1288|1283|1289.4|1284.4|1286.6|1281.6|76
1613380800000|2021-02-15 09:20:00|1288.1|1283.1|1287.2|1282.2|1288.3|1283.3|1287.2|1282.2|51
1613381100000|2021-02-15 09:25:00|1287|1282|1286.5|1281.5|1287.6|1282.6|1285.2|1280.2|47
1613381400000|2021-02-15 09:30:00|1286.8|1281.8|1288.1|1283.1|1288.3|1283.3|1286.8|1281.8|87
1613381700000|2021-02-15 09:35:00|1288.2|1283.2|1288.6|1283.6|1289.2|1284.2|1287.6|1282.6|143
1613382000000|2021-02-15 09:40:00|1288.7|1283.7|1289.6|1284.6|1289.6|1284.6|1288.3|1283.3|31
1613382300000|2021-02-15 09:45:00|1289.7|1284.7|1286.4|1281.4|1289.7|1284.7|1285.8|1280.8|40
1613382600000|2021-02-15 09:50:00|1286.3|1281.3|1286.5|1281.5|1287.3|1282.3|1285.7|1280.7|38
1613382900000|2021-02-15 09:55:00|1286.2|1281.2|1287.1|1282.1|1289.4|1284.4|1286|1281|106
1613383200000|2021-02-15 10:00:00|1287|1282|1288.4|1283.4|1288.6|1283.6|1287|1282|89
1613383500000|2021-02-15 10:05:00|1288.2|1283.2|1288|1283|1288.9|1283.9|1287.1|1282.1|48
1613383800000|2021-02-15 10:10:00|1288.1|1283.1|1285|1280|1288.2|1283.2|1284.6|1279.6|98
1613384100000|2021-02-15 10:15:00|1285.2|1280.2|1284.8|1279.8|1286|1281|1284.7|1279.7|45
1613384400000|2021-02-15 10:20:00|1284.9|1279.9|1286.4|1281.4|1287.1|1282.1|1284.9|1279.9|41
1613384700000|2021-02-15 10:25:00|1286.3|1281.3|1285.6|1280.6|1287.7|1282.7|1285.2|1280.2|37
1613385000000|2021-02-15 10:30:00|1285.5|1280.5|1284.8|1279.8|1285.6|1280.6|1284.6|1279.6|26
1613385300000|2021-02-15 10:35:00|1284.9|1279.9|1285.2|1280.2|1285.2|1280.2|1284.7|1279.7|14
1613385600000|2021-02-15 10:40:00|1285.9|1280.9|1286.9|1281.9|1287.3|1282.3|1285.9|1280.9|21
1613385900000|2021-02-15 10:45:00|1287.3|1282.3|1289.9|1284.9|1290.6|1285.6|1287.2|1282.2|45
1613386200000|2021-02-15 10:50:00|1289.8|1284.8|1289.2|1284.2|1289.9|1284.9|1288.7|1283.7|20
1613386500000|2021-02-15 10:55:00|1289.3|1284.3|1289.2|1284.2|1289.5|1284.5|1288.6|1283.6|56
1613386800000|2021-02-15 11:00:00|1289.3|1284.3|1289.8|1284.8|1290.1|1285.1|1289.1|1284.1|20
1613387100000|2021-02-15 11:05:00|1288.9|1283.9|1289.9|1284.9|1289.9|1284.9|1288.9|1283.9|29
1613387400000|2021-02-15 11:10:00|1289.8|1284.8|1290.5|1285.5|1290.8|1285.8|1289.8|1284.8|19
1613387700000|2021-02-15 11:15:00|1290.6|1285.6|1291.2|1286.2|1291.4|1286.4|1290.5|1285.5|46
1613388000000|2021-02-15 11:20:00|1291.3|1286.3|1293.8|1288.8|1293.9|1288.9|1290.7|1285.7|76
1613388300000|2021-02-15 11:25:00|1294.3|1289.3|1295.2|1290.2|1295.6|1290.6|1294.2|1289.2|66
1613388600000|2021-02-15 11:30:00|1295.3|1290.3|1295.3|1290.3|1296.2|1291.2|1295|1290|39
1613388900000|2021-02-15 11:35:00|1295.2|1290.2|1299.8|1294.8|1301.4|1296.4|1295.2|1290.2|72
1613389200000|2021-02-15 11:40:00|1300.7|1295.7|1301.1|1296.1|1303.7|1298.7|1300.1|1295.1|131
1613389500000|2021-02-15 11:45:00|1301.4|1296.4|1303|1298|1303.3|1298.3|1301.2|1296.2|46
1613389800000|2021-02-15 11:50:00|1303.1|1298.1|1305.1|1300.1|1307.5|1302.5|1302.2|1297.2|90
1613390100000|2021-02-15 11:55:00|1305.2|1300.2|1308.5|1303.5|1308.8|1303.8|1304|1299|103
1613390400000|2021-02-15 12:00:00|1308.9|1303.9|1304.2|1299.2|1309|1304|1304.2|1299.2|108
1613390700000|2021-02-15 12:05:00|1303.7|1298.7|1306.5|1301.5|1307.1|1302.1|1303.3|1298.3|101
1613391000000|2021-02-15 12:10:00|1306.4|1301.4|1304.9|1299.9|1307.3|1302.3|1304.5|1299.5|91
1613391300000|2021-02-15 12:15:00|1304.8|1299.8|1306.1|1301.1|1306.4|1301.4|1304|1299|75
1613391600000|2021-02-15 12:20:00|1306.4|1301.4|1306.7|1301.7|1307.4|1302.4|1306.1|1301.1|54
1613391900000|2021-02-15 12:25:00|1306.5|1301.5|1306.7|1301.7|1306.7|1301.7|1305.7|1300.7|27
1613392200000|2021-02-15 12:30:00|1306.3|1301.3|1307.6|1302.6|1307.8|1302.8|1305.9|1300.9|59
1613392500000|2021-02-15 12:35:00|1307.7|1302.7|1306.8|1301.8|1308.5|1303.5|1306.8|1301.8|61
1613392800000|2021-02-15 12:40:00|1307|1302|1300.9|1295.9|1307|1302|1300.8|1295.8|87
1613393100000|2021-02-15 12:45:00|1301.1|1296.1|1304.6|1299.6|1304.7|1299.7|1301|1296|82
1613393400000|2021-02-15 12:50:00|1304.7|1299.7|1303.7|1298.7|1304.7|1299.7|1303.3|1298.3|66
1613393700000|2021-02-15 12:55:00|1303.8|1298.8|1302.5|1297.5|1303.9|1298.9|1301.9|1296.9|84
1613394000000|2021-02-15 13:00:00|1302.7|1297.7|1299.9|1294.9|1302.7|1297.7|1299.4|1294.4|78
1613394300000|2021-02-15 13:05:00|1300|1295|1299.1|1294.1|1300.5|1295.5|1297.8|1292.8|78
1613394600000|2021-02-15 13:10:00|1299|1294|1299.7|1294.7|1299.9|1294.9|1298.6|1293.6|46
1613394900000|2021-02-15 13:15:00|1299.4|1294.4|1299.6|1289.2|1299.6|1294.4|1296.7|1288.9|150
1613395200000|2021-02-15 13:20:00|1299.9|1289.5|1303|1292.2|1303.3|1292.6|1299.8|1289.2|97
1613395500000|2021-02-15 13:25:00|1303.2|1292.4|1301.5|1290.3|1303.2|1292.4|1300.9|1289.7|69
1613395800000|2021-02-15 13:30:00|1301.4|1290.2|1301|1290|1301.6|1290.6|1300.6|1289.5|85
1613396100000|2021-02-15 13:35:00|1300.9|1289.8|1300.3|1289.7|1301.5|1290.7|1299.7|1289.1|111
1613396400000|2021-02-15 13:40:00|1300.1|1289.6|1300.6|1290.1|1300.9|1290.4|1299.9|1289.4|88
1613396700000|2021-02-15 13:45:00|1300.5|1290.3|1301.8|1288.5|1301.8|1290.3|1299.7|1288.3|70
1613397000000|2021-02-15 13:50:00|1301.7|1288.4|1299.1|1285|1301.7|1288.4|1298.9|1284.8|85
1613397300000|2021-02-15 13:55:00|1298.7|1284.9|1298.5|1284.5|1298.8|1285|1297.5|1283.3|105
1613397600000|2021-02-15 14:00:00|1298.6|1284.4|1302.9|1288.5|1306.2|1291.3|1298.6|1284.4|135
1613397900000|2021-02-15 14:05:00|1302.8|1288.1|1299.3|1285.1|1303.4|1289.1|1297.9|1283.7|115
1613398200000|2021-02-15 14:10:00|1299.6|1285.3|1300.3|1286.4|1300.7|1286.4|1299.4|1285|77
1613398500000|2021-02-15 14:15:00|1300.4|1286.5|1301|1286.9|1301.3|1287.1|1300.4|1286.5|38
1613398800000|2021-02-15 14:20:00|1301.1|1287|1302.4|1288|1302.8|1288.5|1301.1|1287|55
1613399100000|2021-02-15 14:25:00|1302.5|1288.1|1306.8|1292.7|1307.4|1293.2|1302.5|1288.1|97
1613399400000|2021-02-15 14:30:00|1306.9|1292.8|1308.2|1294.5|1309.1|1295.2|1306.6|1292.8|170
1613399700000|2021-02-15 14:35:00|1308.3|1294.6|1307.1|1293.6|1308.6|1295|1306.6|1293.1|119
1613400000000|2021-02-15 14:40:00|1307.2|1293.7|1306|1292.6|1307.8|1294.3|1306|1292.5|66
1613400300000|2021-02-15 14:45:00|1305.9|1292.5|1304.3|1290.5|1305.9|1292.5|1303.3|1289.5|116
1613400600000|2021-02-15 14:50:00|1304.4|1290.6|1303.7|1290|1305|1291.1|1303.3|1289.6|114
1613400900000|2021-02-15 14:55:00|1303.6|1290.1|1304.3|1290.6|1304.3|1290.6|1303.6|1290|42
1613401200000|2021-02-15 15:00:00|1304.2|1290.5|1308.3|1291.2|1308.3|1292.1|1303.6|1289.9|134
1613401500000|2021-02-15 15:05:00|1308.4|1291.1|1309.7|1291.7|1309.9|1291.9|1308.2|1290.5|49
1613401800000|2021-02-15 15:10:00|1309.8|1291.8|1310.2|1292.2|1310.6|1292.6|1309.2|1291.2|93
1613402100000|2021-02-15 15:15:00|1310.1|1292.1|1311.1|1293.1|1311.2|1293.2|1310.1|1292.1|101
1613402400000|2021-02-15 15:20:00|1310.9|1292.9|1310.3|1292.3|1311.7|1293.7|1310.2|1292.2|131
1613402700000|2021-02-15 15:25:00|1310.4|1292.4|1309.1|1291.1|1310.7|1292.7|1308.7|1290.7|107
1613403000000|2021-02-15 15:30:00|1309.3|1291.3|1305.8|1287.8|1309.3|1291.3|1305.7|1287.7|56
1613403300000|2021-02-15 15:35:00|1305.9|1287.9|1304.8|1286.8|1305.9|1287.9|1304.4|1286.4|59
1613403600000|2021-02-15 15:40:00|1305.2|1287.2|1306.9|1288.9|1306.9|1288.9|1304.5|1286.5|42
1613403900000|2021-02-15 15:45:00|1306.8|1288.8|1306.3|1288.3|1307.4|1289.4|1306|1288|80
1613404200000|2021-02-15 15:50:00|1306.4|1288.4|1307.8|1289.8|1308|1290|1306.4|1288.4|46
1613404500000|2021-02-15 15:55:00|1307.9|1289.9|1310.2|1292.2|1310.3|1292.3|1307.6|1289.6|60
1613404800000|2021-02-15 16:00:00|1310.1|1292.1|1312|1294|1312.3|1294.3|1310.1|1292.1|99
1613405100000|2021-02-15 16:05:00|1311.9|1293.9|1311.7|1293.7|1312.1|1294.1|1310.2|1292.2|64
1613405400000|2021-02-15 16:10:00|1311.9|1293.9|1311.1|1293.1|1312|1294|1310.3|1292.3|45
1613405700000|2021-02-15 16:15:00|1310.9|1292.9|1313.9|1295.9|1313.9|1295.9|1310.7|1292.7|74
1613406000000|2021-02-15 16:20:00|1314|1296|1313.1|1295.1|1314|1296|1312.9|1294.9|41
1613406300000|2021-02-15 16:25:00|1313|1295|1311.7|1293.7|1313.3|1295.3|1311.1|1293.1|41
1613406600000|2021-02-15 16:30:00|1311.6|1293.6|1310.1|1292.1|1311.7|1293.7|1308.8|1290.8|104
1613406900000|2021-02-15 16:35:00|1310|1292|1310.6|1292.6|1310.8|1292.8|1309.1|1291.1|90
1613407200000|2021-02-15 16:40:00|1310.8|1292.8|1310.9|1292.9|1311.8|1293.8|1310.7|1292.7|60
1613407500000|2021-02-15 16:45:00|1310.8|1292.8|1312.1|1294.1|1312.5|1294.5|1310.7|1292.7|74
1613407800000|2021-02-15 16:50:00|1312|1294|1312.8|1294.8|1313.7|1295.7|1311.9|1293.9|66
1613408100000|2021-02-15 16:55:00|1312.9|1294.9|1313.2|1295.2|1313.3|1295.3|1312.3|1294.3|41
1613408400000|2021-02-15 17:00:00|1313.3|1295.3|1312.9|1294.9|1313.9|1295.9|1312.9|1294.9|32
1613408700000|2021-02-15 17:05:00|1312.8|1294.8|1312.7|1294.7|1313.7|1295.7|1312.5|1294.5|30
1613409000000|2021-02-15 17:10:00|1312.8|1294.8|1312.9|1294.9|1313.3|1295.3|1312.7|1294.7|22
1613409300000|2021-02-15 17:15:00|1312.8|1294.8|1312|1294|1313.1|1295.1|1311.9|1293.9|43
1613409600000|2021-02-15 17:20:00|1311.9|1293.9|1312.1|1294.1|1312.2|1294.2|1311.4|1293.4|69
1613409900000|2021-02-15 17:25:00|1312|1294|1314|1296|1314.3|1296.3|1312|1294|93
1613410200000|2021-02-15 17:30:00|1313.8|1295.8|1313.5|1295.5|1313.9|1295.9|1312.8|1294.8|42
1613410500000|2021-02-15 17:35:00|1313.2|1295.2|1314.7|1296.7|1314.8|1296.8|1312.6|1294.6|61
1613410800000|2021-02-15 17:40:00|1314.8|1296.8|1314.7|1296.7|1315.5|1297.5|1314.4|1296.4|73
1613411100000|2021-02-15 17:45:00|1314.8|1296.8|1316.6|1298.6|1316.7|1298.7|1314.6|1296.6|98
1613411400000|2021-02-15 17:50:00|1316.7|1298.7|1316.9|1298.9|1317|1299|1316.4|1298.4|14
1613430000000|2021-02-15 23:00:00|1311.1|1302.8|1307.8|1302.8|1311.1|1303.6|1306.6|1300.9|75
1613430300000|2021-02-15 23:05:00|1307.5|1302.5|1308.3|1303.3|1309.1|1304.1|1306.9|1301.9|59
1613430600000|2021-02-15 23:10:00|1308.1|1303.1|1306.7|1301.7|1308.1|1303.1|1306.5|1301.5|45
1613430900000|2021-02-15 23:15:00|1306.6|1301.6|1304.7|1299.7|1306.8|1301.8|1304.4|1299.4|46
1613431200000|2021-02-15 23:20:00|1304.6|1299.6|1305.1|1300.1|1305.4|1300.4|1304.4|1299.4|60
1613431500000|2021-02-15 23:25:00|1305.2|1300.2|1305.7|1300.7|1305.8|1300.8|1305.2|1300.2|51
1613431800000|2021-02-15 23:30:00|1305.8|1300.8|1306.1|1301.1|1306.8|1301.8|1305.5|1300.5|73
1613432100000|2021-02-15 23:35:00|1306|1301|1307.5|1302.5|1307.9|1302.9|1306|1301|82
1613432400000|2021-02-15 23:40:00|1308.1|1303.1|1308.7|1303.7|1310.8|1305.8|1307.9|1302.9|89
1613432700000|2021-02-15 23:45:00|1309|1304|1311.1|1306.1|1311.6|1306.6|1309|1304|67
1613433000000|2021-02-15 23:50:00|1311.2|1306.2|1313.8|1308.8|1313.8|1308.8|1311|1306|92
1613433300000|2021-02-15 23:55:00|1313.7|1308.7|1313.6|1308.6|1315.3|1310.3|1313.3|1308.3|95
1613433600000|2021-02-16 00:00:00|1313.7|1308.7|1312.9|1307.9|1314.3|1309.3|1312.3|1307.3|66
1613433900000|2021-02-16 00:05:00|1313|1308|1313.2|1308.2|1313.7|1308.7|1312.7|1307.7|39
1613434200000|2021-02-16 00:10:00|1313.3|1308.3|1313.9|1308.9|1314.1|1309.1|1312.8|1307.8|31
1613434500000|2021-02-16 00:15:00|1314|1309|1316.4|1311.4|1316.6|1311.6|1314|1309|63
1613434800000|2021-02-16 00:20:00|1316.5|1311.5|1319.7|1314.7|1320.5|1315.5|1315.1|1310.1|86
1613435100000|2021-02-16 00:25:00|1319.6|1314.6|1319.9|1314.9|1320.7|1315.7|1319.5|1314.5|115
1613435400000|2021-02-16 00:30:00|1319.8|1314.8|1324.2|1319.2|1324.2|1319.2|1319.2|1314.2|136
1613435700000|2021-02-16 00:35:00|1324.1|1319.1|1325.9|1320.9|1326.1|1321.1|1321|1316|143
1613436000000|2021-02-16 00:40:00|1326|1321|1323.6|1318.6|1326.1|1321.1|1323.2|1318.2|158
1613436300000|2021-02-16 00:45:00|1325.2|1320.2|1323.3|1318.3|1325.2|1320.2|1322.5|1317.5|66
1613436600000|2021-02-16 00:50:00|1323.4|1318.4|1324.2|1319.2|1325.7|1320.7|1323.4|1318.4|62
1613436900000|2021-02-16 00:55:00|1324.1|1319.1|1324.8|1319.8|1324.9|1319.9|1323.9|1318.9|69
1613437200000|2021-02-16 01:00:00|1324.7|1319.7|1323|1318|1325|1320|1322.6|1317.6|138
1613437500000|2021-02-16 01:05:00|1323.1|1318.1|1322.8|1317.8|1323.1|1318.1|1322.6|1317.6|38
1613437800000|2021-02-16 01:10:00|1323.4|1318.4|1325.3|1320.3|1326.2|1321.2|1323.3|1318.3|98
1613438100000|2021-02-16 01:15:00|1325.2|1320.2|1327.7|1322.7|1328.1|1323.1|1324.3|1319.3|95
1613438400000|2021-02-16 01:20:00|1327.8|1322.8|1332.8|1327.8|1332.8|1327.8|1327.5|1322.5|119
1613438700000|2021-02-16 01:25:00|1332.9|1327.9|1331.3|1326.3|1333.3|1328.3|1329.9|1324.9|128
1613439000000|2021-02-16 01:30:00|1331.4|1326.4|1332|1327|1332.1|1327.1|1330.1|1325.1|74
1613439300000|2021-02-16 01:35:00|1331.9|1326.9|1335.2|1330.2|1335.2|1330.2|1331.2|1326.2|102
1613439600000|2021-02-16 01:40:00|1335.3|1330.3|1339.9|1334.9|1341.5|1336.5|1335.1|1330.1|180
1613439900000|2021-02-16 01:45:00|1340|1335|1341.2|1336.2|1342.2|1337.2|1339.9|1334.9|151
1613440200000|2021-02-16 01:50:00|1341.1|1336.1|1334.1|1329.1|1341.2|1336.2|1331.8|1326.8|163
1613440500000|2021-02-16 01:55:00|1334.2|1329.2|1336.1|1331.1|1336.1|1331.1|1334.2|1329.2|62
1613440800000|2021-02-16 02:00:00|1335.6|1330.6|1335.9|1330.9|1336.1|1331.1|1335|1330|50
1613441100000|2021-02-16 02:05:00|1335.8|1330.8|1338.1|1333.1|1338.1|1333.1|1334.7|1329.7|83
1613441400000|2021-02-16 02:10:00|1338.4|1333.4|1340.5|1335.5|1340.6|1335.6|1338.4|1333.4|97
1613441700000|2021-02-16 02:15:00|1340.6|1335.6|1335.5|1330.5|1340.6|1335.6|1335.2|1330.2|93
1613442000000|2021-02-16 02:20:00|1335.4|1330.4|1336|1331|1336.5|1331.5|1334.7|1329.7|69
1613442300000|2021-02-16 02:25:00|1336.1|1331.1|1338.4|1333.4|1338.7|1333.7|1336|1331|46
1613442600000|2021-02-16 02:30:00|1338.5|1333.5|1336.5|1331.5|1338.7|1333.7|1336.1|1331.1|48
1613442900000|2021-02-16 02:35:00|1336.6|1331.6|1337.1|1332.1|1337.7|1332.7|1336.5|1331.5|38
1613443200000|2021-02-16 02:40:00|1337|1332|1336.7|1331.7|1338|1333|1336.7|1331.7|45
1613443500000|2021-02-16 02:45:00|1336.6|1331.6|1336.7|1331.7|1337|1332|1336.5|1331.5|46
1613443800000|2021-02-16 02:50:00|1336.6|1331.6|1334.7|1329.7|1336.6|1331.6|1334.4|1329.4|55
1613444100000|2021-02-16 02:55:00|1334.6|1329.6|1331.4|1326.4|1334.6|1329.6|1328.7|1323.7|108
1613444400000|2021-02-16 03:00:00|1331.5|1326.5|1333.1|1328.1|1333.7|1328.7|1331.5|1326.5|55
1613444700000|2021-02-16 03:05:00|1333|1328|1334.3|1329.3|1335.2|1330.2|1333|1328|58
1613445000000|2021-02-16 03:10:00|1334.5|1329.5|1334.9|1329.9|1335.5|1330.5|1334.2|1329.2|39
1613445300000|2021-02-16 03:15:00|1335|1330|1335.8|1330.8|1336.2|1331.2|1334.7|1329.7|46
1613445600000|2021-02-16 03:20:00|1335.7|1330.7|1335.4|1330.4|1335.8|1330.8|1335|1330|46
1613445900000|2021-02-16 03:25:00|1335.5|1330.5|1338.7|1333.7|1339.6|1334.6|1335.5|1330.5|54
1613446200000|2021-02-16 03:30:00|1338.8|1333.8|1337.8|1332.8|1339.2|1334.2|1337.7|1332.7|64
1613446500000|2021-02-16 03:35:00|1337.7|1332.7|1338.6|1333.6|1338.6|1333.6|1337|1332|64
1613446800000|2021-02-16 03:40:00|1338.7|1333.7|1338.9|1333.9|1339.5|1334.5|1338.2|1333.2|69
1613447100000|2021-02-16 03:45:00|1339|1334|1338.6|1333.6|1339.4|1334.4|1338.5|1333.5|74
1613447400000|2021-02-16 03:50:00|1338.5|1333.5|1338.5|1333.5|1338.6|1333.6|1337|1332|61
1613447700000|2021-02-16 03:55:00|1338.4|1333.4|1337.9|1332.9|1338.8|1333.8|1337.9|1332.9|61
1613448000000|2021-02-16 04:00:00|1338|1333|1338|1333|1338.3|1333.3|1336.5|1331.5|58
1613448300000|2021-02-16 04:05:00|1338.1|1333.1|1336.8|1331.8|1338.2|1333.2|1336.8|1331.8|42
1613448600000|2021-02-16 04:10:00|1336.9|1331.9|1337.7|1332.7|1337.7|1332.7|1336.8|1331.8|43
1613448900000|2021-02-16 04:15:00|1337.8|1332.8|1337|1332|1338.1|1333.1|1336.8|1331.8|39
1613449200000|2021-02-16 04:20:00|1337.1|1332.1|1337.7|1332.7|1338|1333|1337|1332|43
1613449500000|2021-02-16 04:25:00|1337.6|1332.6|1336.6|1331.6|1337.6|1332.6|1335.6|1330.6|33
1613449800000|2021-02-16 04:30:00|1336.7|1331.7|1336.4|1331.4|1337|1332|1336.3|1331.3|60
1613450100000|2021-02-16 04:35:00|1336.3|1331.3|1335|1330|1336.4|1331.4|1334.9|1329.9|42
1613450400000|2021-02-16 04:40:00|1334.9|1329.9|1335.6|1330.6|1335.8|1330.8|1334.8|1329.8|24
1613450700000|2021-02-16 04:45:00|1335.7|1330.7|1333.7|1328.7|1336.6|1331.6|1333.4|1328.4|48
1613451000000|2021-02-16 04:50:00|1333.5|1328.5|1328.8|1323.8|1333.5|1328.5|1328.8|1323.8|100
1613451300000|2021-02-16 04:55:00|1328.9|1323.9|1330.3|1325.3|1332|1327|1328.7|1323.7|53
1613451600000|2021-02-16 05:00:00|1330.4|1325.4|1330.6|1325.6|1330.8|1325.8|1329.7|1324.7|53
1613451900000|2021-02-16 05:05:00|1330.5|1325.5|1327.1|1322.1|1330.8|1325.8|1326.4|1321.4|61
1613452200000|2021-02-16 05:10:00|1327|1322|1324.5|1319.5|1327.1|1322.1|1323.8|1318.8|96
1613452500000|2021-02-16 05:15:00|1324.4|1319.4|1319.8|1314.8|1324.4|1319.4|1319.4|1314.4|135
1613452800000|2021-02-16 05:20:00|1319.6|1314.6|1320.7|1315.7|1322|1317|1319.6|1314.6|83
1613453100000|2021-02-16 05:25:00|1320.6|1315.6|1323|1318|1323|1318|1320.4|1315.4|67
1613453400000|2021-02-16 05:30:00|1322.6|1317.6|1321.8|1316.8|1322.8|1317.8|1321.6|1316.6|141
1613453700000|2021-02-16 05:35:00|1321.9|1316.9|1317.9|1312.9|1322.3|1317.3|1315.7|1310.7|185
1613454000000|2021-02-16 05:40:00|1317.8|1312.8|1312.1|1307.1|1318|1313|1310.6|1305.6|175
1613454300000|2021-02-16 05:45:00|1311.8|1306.8|1306.7|1301.7|1311.8|1306.8|1301.7|1296.7|229
1613454600000|2021-02-16 05:50:00|1306.8|1301.8|1311.9|1306.9|1311.9|1306.9|1306.6|1301.6|165
1613454900000|2021-02-16 05:55:00|1312|1307|1316.8|1311.8|1317.1|1312.1|1311.5|1306.5|191
1613455200000|2021-02-16 06:00:00|1316.7|1311.7|1312.6|1307.6|1317.6|1312.6|1310.6|1305.6|187
1613455500000|2021-02-16 06:05:00|1312.9|1307.9|1312.8|1307.8|1314.5|1309.5|1311.9|1306.9|109
1613455800000|2021-02-16 06:10:00|1312.9|1307.9|1314.5|1309.5|1315.1|1310.1|1312.8|1307.8|92
1613456100000|2021-02-16 06:15:00|1314.4|1309.4|1316|1311|1318.4|1313.4|1314.4|1309.4|117
1613456400000|2021-02-16 06:20:00|1315.8|1310.8|1316.9|1311.9|1317.3|1312.3|1315.3|1310.3|71
1613456700000|2021-02-16 06:25:00|1317.1|1312.1|1316.7|1311.7|1317.2|1312.2|1316.7|1311.7|25
1613457000000|2021-02-16 06:30:00|1316.8|1311.8|1317.3|1312.3|1319.4|1314.4|1316.7|1311.7|104
1613457300000|2021-02-16 06:35:00|1317|1312|1318.3|1313.3|1318.3|1313.3|1316.7|1311.7|48
1613457600000|2021-02-16 06:40:00|1318.5|1313.5|1317.4|1312.4|1318.5|1313.5|1317.2|1312.2|32
1613457900000|2021-02-16 06:45:00|1317.5|1312.5|1318.1|1313.1|1318.4|1313.4|1317.5|1312.5|31
1613458200000|2021-02-16 06:50:00|1317.6|1312.6|1318|1313|1318.1|1313.1|1317|1312|23
1613458500000|2021-02-16 06:55:00|1317.9|1312.9|1314.9|1309.9|1318.1|1313.1|1314.5|1309.5|74
1613458800000|2021-02-16 07:00:00|1315|1310|1317.9|1312.9|1318.4|1313.4|1315|1310|116
1613459100000|2021-02-16 07:05:00|1318|1313|1316.7|1311.7|1318.4|1313.4|1316.7|1311.7|66
1613459400000|2021-02-16 07:10:00|1316.5|1311.5|1316.8|1311.8|1317.6|1312.6|1316|1311|44
1613459700000|2021-02-16 07:15:00|1316.9|1311.9|1315.7|1310.7|1316.9|1311.9|1315|1310|45
1613460000000|2021-02-16 07:20:00|1315.6|1310.6|1311.2|1306.2|1315.6|1310.6|1311.2|1306.2|88
1613460300000|2021-02-16 07:25:00|1311.1|1306.1|1307.3|1302.3|1311.1|1306.1|1307.3|1302.3|89
1613460600000|2021-02-16 07:30:00|1306.9|1301.9|1305|1300|1308.1|1303.1|1302.2|1297.2|149
1613460900000|2021-02-16 07:35:00|1305.1|1300.1|1306.1|1301.1|1307|1302|1304.4|1299.4|86
1613461200000|2021-02-16 07:40:00|1306.2|1301.2|1304.8|1299.8|1306.3|1301.3|1304.5|1299.5|88
1613461500000|2021-02-16 07:45:00|1304.7|1299.7|1298.8|1293.8|1304.8|1299.8|1290.5|1285.5|173
1613461800000|2021-02-16 07:50:00|1298.7|1293.7|1297.4|1292.4|1299.8|1294.8|1294|1289|146
1613462100000|2021-02-16 07:55:00|1297.5|1292.5|1296.4|1291.4|1297.5|1292.5|1295.4|1290.4|83
1613462400000|2021-02-16 08:00:00|1296.2|1291.2|1302.5|1297.5|1303.2|1298.2|1295.6|1290.6|179
1613462700000|2021-02-16 08:05:00|1302.4|1297.4|1302.8|1297.8|1306|1301|1302.2|1297.2|161
1613463000000|2021-02-16 08:10:00|1302.7|1297.7|1304|1299|1304.9|1299.9|1300.6|1295.6|138
1613463300000|2021-02-16 08:15:00|1303.9|1298.9|1304.9|1299.9|1305|1300|1303.1|1298.1|89
1613463600000|2021-02-16 08:20:00|1304.8|1299.8|1305.9|1300.9|1305.9|1300.9|1301.1|1296.1|106
1613463900000|2021-02-16 08:25:00|1306|1301|1310.7|1305.7|1311.4|1306.4|1306|1301|155
1613464200000|2021-02-16 08:30:00|1310.8|1305.8|1314.5|1309.5|1315|1310|1307.3|1302.3|133
1613464500000|2021-02-16 08:35:00|1314.6|1309.6|1314|1309|1317|1312|1311.9|1306.9|126
1613464800000|2021-02-16 08:40:00|1314.1|1309.1|1319.1|1314.1|1319.5|1314.5|1314|1309|141
1613465100000|2021-02-16 08:45:00|1319.3|1314.3|1323|1318|1324.6|1319.6|1318.3|1313.3|100
1613465400000|2021-02-16 08:50:00|1323.1|1318.1|1320.4|1315.4|1323.7|1318.7|1320.2|1315.2|149
1613465700000|2021-02-16 08:55:00|1320.3|1315.3|1322.1|1317.1|1323|1318|1320|1315|116
1613466000000|2021-02-16 09:00:00|1321.9|1316.9|1318.1|1313.1|1321.9|1316.9|1318.1|1313.1|155
1613466300000|2021-02-16 09:05:00|1318.2|1313.2|1320.4|1315.4|1321.8|1316.8|1318.2|1313.2|108
1613466600000|2021-02-16 09:10:00|1320.3|1315.3|1317.9|1312.9|1320.3|1315.3|1317.8|1312.8|69
1613466900000|2021-02-16 09:15:00|1318|1313|1318.3|1313.3|1319.5|1314.5|1318|1313|82
1613467200000|2021-02-16 09:20:00|1318.2|1313.2|1310.9|1305.9|1318.9|1313.9|1310.7|1305.7|116
1613467500000|2021-02-16 09:25:00|1311|1306|1312.6|1307.6|1313.1|1308.1|1310.3|1305.3|98
1613467800000|2021-02-16 09:30:00|1312.5|1307.5|1312.3|1307.3|1313.6|1308.6|1312.2|1307.2|126
1613468100000|2021-02-16 09:35:00|1312.8|1307.8|1306.1|1301.1|1312.9|1307.9|1306.1|1301.1|192
1613468400000|2021-02-16 09:40:00|1306.2|1301.2|1309.7|1304.7|1309.7|1304.7|1305.1|1300.1|100
1613468700000|2021-02-16 09:45:00|1309.6|1304.6|1316.3|1311.3|1317.1|1312.1|1309.4|1304.4|176
1613469000000|2021-02-16 09:50:00|1316.4|1311.4|1309.4|1304.4|1317.1|1312.1|1309.3|1304.3|122
1613469300000|2021-02-16 09:55:00|1310.3|1305.3|1310.4|1305.4|1313.1|1308.1|1310|1305|67
1613469600000|2021-02-16 10:00:00|1310.6|1305.6|1310.8|1305.8|1312.5|1307.5|1310.6|1305.6|96
1613469900000|2021-02-16 10:05:00|1310.7|1305.7|1310.3|1305.3|1310.9|1305.9|1310.3|1305.3|50
1613470200000|2021-02-16 10:10:00|1310.1|1305.1|1310|1305|1310.1|1305.1|1309.5|1304.5|27
1613470500000|2021-02-16 10:15:00|1310.3|1305.3|1306.9|1301.9|1311.4|1306.4|1306.8|1301.8|89
1613470800000|2021-02-16 10:20:00|1307|1302|1304.6|1299.6|1307.6|1302.6|1303.7|1298.7|68
1613471100000|2021-02-16 10:25:00|1304.5|1299.5|1305|1300|1305.2|1300.2|1304.2|1299.2|42
1613471400000|2021-02-16 10:30:00|1304.9|1299.9|1301.1|1296.1|1304.9|1299.9|1300.5|1295.5|61
1613471700000|2021-02-16 10:35:00|1301.2|1296.2|1303|1298|1303.1|1298.1|1300.2|1295.2|83
1613472000000|2021-02-16 10:40:00|1302.9|1297.9|1308.8|1303.8|1309.3|1304.3|1302.9|1297.9|155
1613472300000|2021-02-16 10:45:00|1308.9|1303.9|1310.7|1305.7|1310.9|1305.9|1308.9|1303.9|43
1613472600000|2021-02-16 10:50:00|1310.8|1305.8|1310.8|1305.8|1311|1306|1310.3|1305.3|28
1613472900000|2021-02-16 10:55:00|1310.9|1305.9|1308.2|1303.2|1311|1306|1307.9|1302.9|41
1613473200000|2021-02-16 11:00:00|1308.4|1303.4|1304.9|1299.9|1309.3|1304.3|1304.9|1299.9|80
1613473500000|2021-02-16 11:05:00|1304.8|1299.8|1305|1300|1305|1300|1302.9|1297.9|108
1613473800000|2021-02-16 11:10:00|1305.1|1300.1|1304.2|1299.2|1305.4|1300.4|1304.2|1299.2|36
1613474100000|2021-02-16 11:15:00|1304.1|1299.1|1297.7|1292.7|1304.1|1299.1|1297.6|1292.6|182
1613474400000|2021-02-16 11:20:00|1297.8|1292.8|1299.6|1294.6|1300.4|1295.4|1297.5|1292.5|151
1613474700000|2021-02-16 11:25:00|1299.5|1294.5|1301.1|1296.1|1301.1|1296.1|1299.3|1294.3|64
1613475000000|2021-02-16 11:30:00|1301.3|1296.3|1302.7|1297.7|1303.5|1298.5|1301.3|1296.3|83
1613475300000|2021-02-16 11:35:00|1302.8|1297.8|1304.8|1299.8|1304.8|1299.8|1302.5|1297.5|61
1613475600000|2021-02-16 11:40:00|1304.7|1299.7|1304.1|1299.1|1304.7|1299.7|1302.9|1297.9|36
1613475900000|2021-02-16 11:45:00|1304.2|1299.2|1301.4|1296.4|1304.4|1299.4|1301.1|1296.1|92
1613476200000|2021-02-16 11:50:00|1301.6|1296.6|1301.4|1296.4|1303.6|1298.6|1301|1296|88
1613476500000|2021-02-16 11:55:00|1301.2|1296.2|1300|1295|1301.4|1296.4|1298.7|1293.7|78
1613476800000|2021-02-16 12:00:00|1300.1|1295.1|1298.2|1293.2|1300.4|1295.4|1297.8|1292.8|103
1613477100000|2021-02-16 12:05:00|1298.3|1293.3|1301.3|1296.3|1303.8|1298.8|1298.3|1293.3|107
1613477400000|2021-02-16 12:10:00|1301.2|1296.2|1300.6|1295.6|1302.1|1297.1|1299.6|1294.6|174
1613477700000|2021-02-16 12:15:00|1300.7|1295.7|1300.9|1295.9|1301.8|1296.8|1300.1|1295.1|93
1613478000000|2021-02-16 12:20:00|1301|1296|1305.9|1300.9|1307.2|1302.2|1300.9|1295.9|55
1613478300000|2021-02-16 12:25:00|1305.8|1300.8|1301.3|1296.3|1305.8|1300.8|1301|1296|47
1613478600000|2021-02-16 12:30:00|1301.4|1296.4|1301.9|1296.9|1302.7|1297.7|1298.7|1293.7|102
1613478900000|2021-02-16 12:35:00|1301.8|1296.8|1304.5|1299.5|1304.6|1299.6|1300.3|1295.3|63
1613479200000|2021-02-16 12:40:00|1304.3|1299.3|1306.3|1301.3|1307.2|1302.2|1304.1|1299.1|103
1613479500000|2021-02-16 12:45:00|1306.4|1301.4|1303.1|1298.1|1306.5|1301.5|1300.3|1295.3|93
1613479800000|2021-02-16 12:50:00|1302.8|1297.8|1300.9|1295.9|1303.1|1298.1|1300.2|1295.2|95
1613480100000|2021-02-16 12:55:00|1301.1|1296.1|1288.7|1283.7|1301.8|1296.8|1288.7|1283.7|214
1613480400000|2021-02-16 13:00:00|1288.6|1283.6|1290.1|1285.1|1290.1|1285.1|1284|1279|322
1613480700000|2021-02-16 13:05:00|1290|1285|1299.3|1294.3|1299.8|1294.8|1289.3|1284.3|266
1613481000000|2021-02-16 13:10:00|1299.2|1294.2|1294.6|1289.6|1299.3|1294.3|1291.5|1286.5|165
1613481300000|2021-02-16 13:15:00|1294.3|1289.3|1301.3|1296.3|1301.9|1296.9|1294.3|1289.3|142
1613481600000|2021-02-16 13:20:00|1299|1294|1289.4|1284.4|1299|1294|1287.9|1282.9|214
1613481900000|2021-02-16 13:25:00|1289.2|1284.2|1288|1283|1289.9|1284.9|1284.3|1279.3|205
1613482200000|2021-02-16 13:30:00|1287.9|1282.9|1278.5|1273.5|1287.9|1282.9|1277.7|1272.7|377
1613482500000|2021-02-16 13:35:00|1278.6|1273.6|1278.1|1273.1|1279.3|1274.3|1276.4|1271.4|210
1613482800000|2021-02-16 13:40:00|1277.3|1272.3|1277.4|1272.4|1278.2|1273.2|1269.4|1264.4|357
1613483100000|2021-02-16 13:45:00|1277.1|1272.1|1285.8|1280.8|1285.8|1280.8|1276.3|1271.3|148
1613483400000|2021-02-16 13:50:00|1285.7|1280.7|1285.2|1280.2|1287.5|1282.5|1282.9|1277.9|218
1613483700000|2021-02-16 13:55:00|1285.3|1280.3|1275.7|1270.7|1285.5|1280.5|1275.7|1270.7|153
1613484000000|2021-02-16 14:00:00|1275.6|1270.6|1270.9|1265.9|1275.6|1270.6|1269.6|1264.6|291
1613484300000|2021-02-16 14:05:00|1270.8|1265.8|1276.2|1271.2|1278|1273|1269.1|1264.1|296
1613484600000|2021-02-16 14:10:00|1276.1|1271.1|1277.9|1272.9|1278.4|1273.4|1272.1|1267.1|192
1613484900000|2021-02-16 14:15:00|1278|1273|1275.8|1270.8|1281.8|1276.8|1275.6|1270.6|170
1613485200000|2021-02-16 14:20:00|1275.7|1270.7|1275.1|1270.1|1276.7|1271.7|1272.3|1267.3|205
1613485500000|2021-02-16 14:25:00|1275|1270|1271.9|1266.9|1275.5|1270.5|1271.8|1266.8|171
1613485800000|2021-02-16 14:30:00|1272.5|1267.5|1270.3|1265.3|1272.5|1267.5|1266.3|1261.3|329
1613486100000|2021-02-16 14:35:00|1270.2|1265.2|1268.2|1263.2|1270.2|1265.2|1264.9|1259.9|385
1613486400000|2021-02-16 14:40:00|1268.1|1263.1|1271.1|1266.1|1273.8|1268.8|1266|1261|334
1613486700000|2021-02-16 14:45:00|1270.9|1265.9|1265.8|1260.8|1271.2|1266.2|1265.8|1260.8|328
1613487000000|2021-02-16 14:50:00|1266.2|1261.2|1270.3|1265.3|1273.8|1268.8|1265.7|1260.7|343
1613487300000|2021-02-16 14:55:00|1270.5|1265.5|1268.4|1263.4|1272.9|1267.9|1268.3|1263.3|259
1613487600000|2021-02-16 15:00:00|1268.7|1263.7|1275.3|1270.3|1278.7|1273.7|1267.5|1262.5|319
1613487900000|2021-02-16 15:05:00|1274.4|1269.4|1277.2|1272.2|1277.3|1272.3|1271.4|1266.4|376
1613488200000|2021-02-16 15:10:00|1277.5|1272.5|1286.7|1281.7|1287.4|1282.4|1276.3|1271.3|429
1613488500000|2021-02-16 15:15:00|1286.9|1281.9|1290.1|1285.1|1292.3|1287.3|1283.1|1278.1|413
1613488800000|2021-02-16 15:20:00|1290|1285|1297.2|1292.2|1297.8|1292.8|1288.6|1283.6|463
1613489100000|2021-02-16 15:25:00|1297.3|1292.3|1294|1289|1297.6|1292.6|1289.7|1284.7|469
1613489400000|2021-02-16 15:30:00|1294.2|1289.2|1299.5|1294.5|1299.6|1294.6|1293|1288|257
1613489700000|2021-02-16 15:35:00|1299.4|1294.4|1300.7|1295.7|1301.9|1296.9|1299.1|1294.1|216
1613490000000|2021-02-16 15:40:00|1301.1|1296.1|1294.7|1289.7|1301.1|1296.1|1294.1|1289.1|238
1613490300000|2021-02-16 15:45:00|1294.8|1289.8|1295.7|1290.7|1297.3|1292.3|1292.6|1287.6|290
1613490600000|2021-02-16 15:50:00|1295.9|1290.9|1298.7|1293.7|1299.3|1294.3|1295.8|1290.8|276
1613490900000|2021-02-16 15:55:00|1298.4|1293.4|1305.1|1300.1|1305.5|1300.5|1298.3|1293.3|224
1613491200000|2021-02-16 16:00:00|1305|1300|1303.2|1298.2|1305.5|1300.5|1302.8|1297.8|315
1613491500000|2021-02-16 16:05:00|1302.9|1297.9|1299|1294|1303.3|1298.3|1297.8|1292.8|253
1613491800000|2021-02-16 16:10:00|1298.9|1293.9|1300.6|1295.6|1300.7|1295.7|1297.7|1292.7|296
1613492100000|2021-02-16 16:15:00|1300.5|1295.5|1297.3|1292.3|1300.5|1295.5|1296.6|1291.6|289
1613492400000|2021-02-16 16:20:00|1297.4|1292.4|1296.2|1291.2|1299.8|1294.8|1296.2|1291.2|269
1613492700000|2021-02-16 16:25:00|1296.1|1291.1|1294.6|1289.6|1297|1292|1293.9|1288.9|211
1613493000000|2021-02-16 16:30:00|1294.5|1289.5|1295.4|1290.4|1295.9|1290.9|1289.2|1284.2|416
1613493300000|2021-02-16 16:35:00|1295.5|1290.5|1295.7|1290.7|1295.7|1290.7|1294|1289|127
1613493600000|2021-02-16 16:40:00|1295.8|1290.8|1291.9|1286.9|1296.1|1291.1|1291.6|1286.6|74
1613493900000|2021-02-16 16:45:00|1292|1287|1288.9|1283.9|1292.6|1287.6|1288.9|1283.9|176
1613494200000|2021-02-16 16:50:00|1288.8|1283.8|1283.8|1278.8|1288.8|1283.8|1283.6|1278.6|311
1613494500000|2021-02-16 16:55:00|1283.9|1278.9|1282.1|1277.1|1285.8|1280.8|1281.4|1276.4|236
1613494800000|2021-02-16 17:00:00|1282|1277|1283.8|1278.8|1285.2|1280.2|1281.8|1276.8|198
1613495100000|2021-02-16 17:05:00|1283.7|1278.7|1276.8|1271.8|1283.7|1278.7|1276.7|1271.7|193
1613495400000|2021-02-16 17:10:00|1276.9|1271.9|1279.5|1274.5|1280.2|1275.2|1276|1271|274
1613495700000|2021-02-16 17:15:00|1279.4|1274.4|1275.6|1270.6|1280.1|1275.1|1274.3|1269.3|261
1613496000000|2021-02-16 17:20:00|1275.7|1270.7|1279.7|1274.7|1280.9|1275.9|1275.6|1270.6|141
1613496300000|2021-02-16 17:25:00|1279.6|1274.6|1283.6|1278.6|1283.6|1278.6|1278.5|1273.5|112
1613496600000|2021-02-16 17:30:00|1283.7|1278.7|1285.4|1280.4|1287.3|1282.3|1283.6|1278.6|200
1613496900000|2021-02-16 17:35:00|1285.3|1280.3|1283|1278|1285.5|1280.5|1281.7|1276.7|138
1613497200000|2021-02-16 17:40:00|1282.9|1277.9|1286.6|1281.6|1287.6|1282.6|1282.7|1277.7|185
1613497500000|2021-02-16 17:45:00|1286.5|1281.5|1278.4|1273.4|1286.6|1281.6|1277.5|1272.5|99
1613497800000|2021-02-16 17:50:00|1277.8|1272.8|1275.3|1270.3|1279.7|1274.7|1275.3|1270.3|127
1613498100000|2021-02-16 17:55:00|1275.2|1270.2|1274|1269|1275.2|1270.2|1272.5|1267.5|160
1613498400000|2021-02-16 18:00:00|1273.9|1268.9|1273.8|1268.8|1275.5|1270.5|1272.3|1267.3|318
1613498700000|2021-02-16 18:05:00|1274.4|1269.4|1273.8|1268.8|1275.2|1270.2|1272.5|1267.5|134
1613499000000|2021-02-16 18:10:00|1273.7|1268.7|1274.6|1269.6|1275|1270|1273.2|1268.2|125
1613499300000|2021-02-16 18:15:00|1274.5|1269.5|1274.5|1269.5|1275|1270|1273.5|1268.5|127
1613499600000|2021-02-16 18:20:00|1274.6|1269.6|1274.8|1269.8|1275.1|1270.1|1273.7|1268.7|106
1613499900000|2021-02-16 18:25:00|1274.7|1269.7|1275.1|1270.1|1275.5|1270.5|1273.7|1268.7|139
1613500200000|2021-02-16 18:30:00|1275.2|1270.2|1273.4|1268.4|1275.3|1270.3|1273.4|1268.4|82
1613500500000|2021-02-16 18:35:00|1273.5|1268.5|1270.6|1265.6|1274|1269|1270.5|1265.5|118
1613500800000|2021-02-16 18:40:00|1270.7|1265.7|1271.7|1266.7|1271.7|1266.7|1270.1|1265.1|100
1613501100000|2021-02-16 18:45:00|1271.5|1266.5|1271.5|1266.5|1271.8|1266.8|1270.3|1265.3|83
1613501400000|2021-02-16 18:50:00|1271.6|1266.6|1271.2|1266.2|1272.1|1267.1|1271.1|1266.1|65
1613501700000|2021-02-16 18:55:00|1271.1|1266.1|1265.3|1260.3|1271.4|1266.4|1265.2|1260.2|144
1613502000000|2021-02-16 19:00:00|1265.2|1260.2|1267.3|1262.3|1267.6|1262.6|1262.1|1257.1|109
1613502300000|2021-02-16 19:05:00|1267.2|1262.2|1264.8|1259.8|1267.9|1262.9|1264.3|1259.3|92
1613502600000|2021-02-16 19:10:00|1264.9|1259.9|1262.8|1257.8|1265.1|1260.1|1262.6|1257.6|56
1613502900000|2021-02-16 19:15:00|1262.7|1257.7|1261.1|1256.1|1263|1258|1260.9|1255.9|72
1613503200000|2021-02-16 19:20:00|1261|1256|1262.3|1257.3|1262.8|1257.8|1260.7|1255.7|65
1613503500000|2021-02-16 19:25:00|1262.2|1257.2|1261.8|1256.8|1262.8|1257.8|1261.5|1256.5|84
1613503800000|2021-02-16 19:30:00|1261.7|1256.7|1262.8|1257.8|1262.8|1257.8|1261.2|1256.2|43
1613504100000|2021-02-16 19:35:00|1262.7|1257.7|1264.1|1259.1|1264.4|1259.4|1262.1|1257.1|57
1613504400000|2021-02-16 19:40:00|1264.2|1259.2|1264.4|1259.4|1264.9|1259.9|1264|1259|58
1613504700000|2021-02-16 19:45:00|1264.3|1259.3|1265.4|1260.4|1265.9|1260.9|1264|1259|67
1613505000000|2021-02-16 19:50:00|1265.5|1260.5|1265|1260|1265.9|1260.9|1264.9|1259.9|42
1613505300000|2021-02-16 19:55:00|1264.9|1259.9|1265.9|1260.9|1266.1|1261.1|1264.6|1259.6|71
1613505600000|2021-02-16 20:00:00|1265.8|1260.8|1266.6|1261.6|1266.6|1261.6|1265.4|1260.4|70
1613505900000|2021-02-16 20:05:00|1266.5|1261.5|1267.3|1262.3|1267.9|1262.9|1266.5|1261.5|62
1613506200000|2021-02-16 20:10:00|1267|1262|1266.9|1261.9|1267.6|1262.6|1266.5|1261.5|79
1613506500000|2021-02-16 20:15:00|1267|1262|1266.8|1261.8|1267.4|1262.4|1266.3|1261.3|125
1613506800000|2021-02-16 20:20:00|1266.7|1261.7|1266.5|1261.5|1267.6|1262.6|1266.4|1261.4|98
1613507100000|2021-02-16 20:25:00|1266.6|1261.6|1266.4|1261.4|1266.8|1261.8|1265.9|1260.9|59
1613507400000|2021-02-16 20:30:00|1266.3|1261.3|1265.5|1260.5|1266.4|1261.4|1265.1|1260.1|62
1613507700000|2021-02-16 20:35:00|1265.6|1260.6|1264.7|1259.7|1265.6|1260.6|1264.7|1259.7|52
1613508000000|2021-02-16 20:40:00|1264.8|1259.8|1264.7|1259.7|1265.2|1260.2|1264.5|1259.5|48
1613508300000|2021-02-16 20:45:00|1264.8|1259.8|1266|1261|1266.1|1261.1|1264.7|1259.7|98
1613508600000|2021-02-16 20:50:00|1266.1|1261.1|1266.5|1261.5|1266.5|1261.5|1265.8|1260.8|46
1613508900000|2021-02-16 20:55:00|1266.6|1261.6|1266.3|1261.3|1266.6|1261.6|1265.1|1260.1|85
1613509200000|2021-02-16 21:00:00|1266.6|1261.6|1266.6|1261.6|1266.9|1261.9|1265.7|1260.7|86
1613509500000|2021-02-16 21:05:00|1266.5|1261.5|1267.7|1262.7|1267.7|1262.7|1266.4|1261.4|41
1613509800000|2021-02-16 21:10:00|1267.6|1262.6|1265.5|1260.5|1268.5|1263.5|1265.4|1260.4|57
1613510100000|2021-02-16 21:15:00|1265.6|1260.6|1264.2|1259.2|1265.6|1260.6|1263.9|1258.9|42
1613510400000|2021-02-16 21:20:00|1264.1|1259.1|1264|1259|1264.5|1259.5|1263.7|1258.7|31
1613510700000|2021-02-16 21:25:00|1263.9|1258.9|1264|1259|1265.1|1260.1|1263.8|1258.8|33
1613511000000|2021-02-16 21:30:00|1264.2|1259.2|1264.1|1259.1|1264.6|1259.6|1263.8|1258.8|53
1613511300000|2021-02-16 21:35:00|1264|1259|1264.8|1259.8|1265.2|1260.2|1263.8|1258.8|58
1613511600000|2021-02-16 21:40:00|1264.9|1259.9|1266|1261|1266.2|1261.2|1264.9|1259.9|39
1613511900000|2021-02-16 21:45:00|1265.9|1260.9|1266.2|1261.2|1266.7|1261.7|1265.7|1260.7|60
1613512200000|2021-02-16 21:50:00|1266|1261|1266.3|1261.3|1268.3|1263.3|1265.8|1260.8|54
1613512500000|2021-02-16 21:55:00|1266.4|1261.4|1269.7|1258.1|1269.7|1261.4|1265.8|1257.3|55
1613516400000|2021-02-16 23:00:00|1266.1|1255.9|1264.5|1259.5|1266.8|1260.2|1263.7|1255.9|97
1613516700000|2021-02-16 23:05:00|1264.3|1259.3|1261.3|1256.3|1264.3|1259.3|1260.7|1255.7|78
1613517000000|2021-02-16 23:10:00|1261.2|1256.2|1261.2|1256.2|1263.1|1258.1|1259.6|1254.6|64
1613517300000|2021-02-16 23:15:00|1261.3|1256.3|1264.7|1259.7|1265|1260|1261.3|1256.3|68
1613517600000|2021-02-16 23:20:00|1264.5|1259.5|1264.3|1259.3|1266|1261|1263.7|1258.7|79
1613517900000|2021-02-16 23:25:00|1264.2|1259.2|1263.5|1258.5|1264.3|1259.3|1263.3|1258.3|20
1613518200000|2021-02-16 23:30:00|1263.8|1258.8|1263.4|1258.4|1264.8|1259.8|1263.1|1258.1|59
1613518500000|2021-02-16 23:35:00|1263.3|1258.3|1263.7|1258.7|1263.8|1258.8|1263.1|1258.1|18
1613518800000|2021-02-16 23:40:00|1263.6|1258.6|1263.6|1258.6|1264.1|1259.1|1262.5|1257.5|27
1613519100000|2021-02-16 23:45:00|1263.5|1258.5|1264.1|1259.1|1264.2|1259.2|1262.8|1257.8|93
1613519400000|2021-02-16 23:50:00|1264.2|1259.2|1262.3|1257.3|1264.3|1259.3|1261.9|1256.9|78
1613519700000|2021-02-16 23:55:00|1262.1|1257.1|1261.1|1256.1|1262.5|1257.5|1260.8|1255.8|64
1613520000000|2021-02-17 00:00:00|1261.2|1256.2|1261.2|1256.2|1261.7|1256.7|1260.6|1255.6|114
1613520300000|2021-02-17 00:05:00|1261.1|1256.1|1262|1257|1262.9|1257.9|1261.1|1256.1|106
1613520600000|2021-02-17 00:10:00|1261.9|1256.9|1261.7|1256.7|1262.2|1257.2|1261.3|1256.3|55
1613520900000|2021-02-17 00:15:00|1261.8|1256.8|1260.5|1255.5|1261.8|1256.8|1259.9|1254.9|121
1613521200000|2021-02-17 00:20:00|1260.4|1255.4|1260.8|1255.8|1261.2|1256.2|1259.8|1254.8|67
1613521500000|2021-02-17 00:25:00|1260.7|1255.7|1261.8|1256.8|1262.6|1257.6|1260.7|1255.7|129
1613521800000|2021-02-17 00:30:00|1261.7|1256.7|1262.7|1257.7|1262.9|1257.9|1261.7|1256.7|74
1613522100000|2021-02-17 00:35:00|1262.8|1257.8|1262.1|1257.1|1263.8|1258.8|1262.1|1257.1|52
1613522400000|2021-02-17 00:40:00|1263.5|1258.5|1262.7|1257.7|1263.6|1258.6|1261.8|1256.8|88
1613522700000|2021-02-17 00:45:00|1262.6|1257.6|1263.4|1258.4|1263.8|1258.8|1262.1|1257.1|97
1613523000000|2021-02-17 00:50:00|1263.3|1258.3|1263.6|1258.6|1263.8|1258.8|1263.3|1258.3|35
1613523300000|2021-02-17 00:55:00|1263.5|1258.5|1263.7|1258.7|1263.8|1258.8|1263.4|1258.4|20
1613523600000|2021-02-17 01:00:00|1263.6|1258.6|1262.5|1257.5|1263.8|1258.8|1262.4|1257.4|47
1613523900000|2021-02-17 01:05:00|1262.6|1257.6|1263.3|1258.3|1263.9|1258.9|1262.3|1257.3|61
1613524200000|2021-02-17 01:10:00|1263.4|1258.4|1264.6|1259.6|1264.6|1259.6|1263.1|1258.1|73
1613524500000|2021-02-17 01:15:00|1264.4|1259.4|1263.7|1258.7|1264.5|1259.5|1263.4|1258.4|112
1613524800000|2021-02-17 01:20:00|1263.8|1258.8|1262.9|1257.9|1263.8|1258.8|1261.9|1256.9|107
1613525100000|2021-02-17 01:25:00|1263|1258|1263.5|1258.5|1263.7|1258.7|1262.8|1257.8|35
1613525400000|2021-02-17 01:30:00|1263.4|1258.4|1263.8|1258.8|1264|1259|1263.3|1258.3|93
1613525700000|2021-02-17 01:35:00|1263.7|1258.7|1263.8|1258.8|1263.8|1258.8|1263|1258|75
1613526000000|2021-02-17 01:40:00|1263.9|1258.9|1263.7|1258.7|1263.9|1258.9|1262.9|1257.9|95
1613526300000|2021-02-17 01:45:00|1263.6|1258.6|1263.4|1258.4|1263.6|1258.6|1262.8|1257.8|102
1613526600000|2021-02-17 01:50:00|1263.3|1258.3|1263.1|1258.1|1263.8|1258.8|1262.9|1257.9|86
1613526900000|2021-02-17 01:55:00|1263.2|1258.2|1263.5|1258.5|1263.9|1258.9|1263.1|1258.1|75
1613527200000|2021-02-17 02:00:00|1263.4|1258.4|1263.4|1258.4|1263.9|1258.9|1263.2|1258.2|73
1613527500000|2021-02-17 02:05:00|1263.3|1258.3|1263|1258|1264.1|1259.1|1262.9|1257.9|101
1613527800000|2021-02-17 02:10:00|1262.9|1257.9|1263.6|1258.6|1263.6|1258.6|1262.8|1257.8|80
1613528100000|2021-02-17 02:15:00|1263.5|1258.5|1263.6|1258.6|1264.1|1259.1|1263.4|1258.4|33
1613528400000|2021-02-17 02:20:00|1263.5|1258.5|1263.8|1258.8|1264|1259|1263.1|1258.1|55
1613528700000|2021-02-17 02:25:00|1263.7|1258.7|1263.2|1258.2|1263.8|1258.8|1263.2|1258.2|21
1613529000000|2021-02-17 02:30:00|1263.1|1258.1|1263.4|1258.4|1263.6|1258.6|1262.6|1257.6|54
1613529300000|2021-02-17 02:35:00|1263.7|1258.7|1263.7|1258.7|1263.9|1258.9|1263.4|1258.4|49
1613529600000|2021-02-17 02:40:00|1263.6|1258.6|1263.9|1258.9|1264.2|1259.2|1263.3|1258.3|85
1613529900000|2021-02-17 02:45:00|1264.5|1259.5|1265.4|1260.4|1265.4|1260.4|1264|1259|91
1613530200000|2021-02-17 02:50:00|1265.3|1260.3|1265.2|1260.2|1265.5|1260.5|1265.1|1260.1|68
1613530500000|2021-02-17 02:55:00|1265.1|1260.1|1265.6|1260.6|1265.6|1260.6|1264.9|1259.9|46
1613530800000|2021-02-17 03:00:00|1265.7|1260.7|1266.2|1261.2|1266.6|1261.6|1265.7|1260.7|50
1613531100000|2021-02-17 03:05:00|1266.3|1261.3|1266|1261|1266.4|1261.4|1265.7|1260.7|36
1613531400000|2021-02-17 03:10:00|1266.1|1261.1|1266.2|1261.2|1266.4|1261.4|1266|1261|34
1613531700000|2021-02-17 03:15:00|1266.3|1261.3|1266.2|1261.2|1266.3|1261.3|1265.8|1260.8|29
1613532000000|2021-02-17 03:20:00|1266.1|1261.1|1265.6|1260.6|1266.2|1261.2|1265.5|1260.5|28
1613532300000|2021-02-17 03:25:00|1265.7|1260.7|1265|1260|1265.8|1260.8|1265|1260|30
1613532600000|2021-02-17 03:30:00|1264.5|1259.5|1264.3|1259.3|1264.6|1259.6|1264.3|1259.3|11
1613532900000|2021-02-17 03:35:00|1264.8|1259.8|1263.7|1258.7|1264.8|1259.8|1262.8|1257.8|40
1613533200000|2021-02-17 03:40:00|1263.6|1258.6|1263.4|1258.4|1263.9|1258.9|1263.3|1258.3|29
1613533500000|2021-02-17 03:45:00|1263.5|1258.5|1265.4|1260.4|1265.4|1260.4|1263.5|1258.5|30
1613533800000|2021-02-17 03:50:00|1265.3|1260.3|1265.8|1260.8|1266.1|1261.1|1265.3|1260.3|14
1613534100000|2021-02-17 03:55:00|1265.9|1260.9|1265.9|1260.9|1266.1|1261.1|1265.8|1260.8|23
1613534400000|2021-02-17 04:00:00|1265.7|1260.7|1265.9|1260.9|1266.1|1261.1|1265.7|1260.7|23
1613534700000|2021-02-17 04:05:00|1266|1261|1266.1|1261.1|1266.1|1261.1|1265.9|1260.9|22
1613535000000|2021-02-17 04:10:00|1266.2|1261.2|1266.2|1261.2|1266.5|1261.5|1265.8|1260.8|30
1613535300000|2021-02-17 04:15:00|1266.1|1261.1|1266|1261|1266.2|1261.2|1266|1261|28
1613535600000|2021-02-17 04:20:00|1265.9|1260.9|1264.5|1259.5|1266|1261|1263.5|1258.5|71
1613535900000|2021-02-17 04:25:00|1264.6|1259.6|1264.8|1259.8|1265.3|1260.3|1264.6|1259.6|24
1613536200000|2021-02-17 04:30:00|1264.7|1259.7|1264.6|1259.6|1264.8|1259.8|1264.4|1259.4|20
1613536500000|2021-02-17 04:35:00|1264.7|1259.7|1264.5|1259.5|1264.9|1259.9|1264.4|1259.4|39
1613536800000|2021-02-17 04:40:00|1264.4|1259.4|1265.2|1260.2|1265.2|1260.2|1264.3|1259.3|42
1613537100000|2021-02-17 04:45:00|1265.1|1260.1|1266|1261|1266|1261|1265.1|1260.1|20
1613537400000|2021-02-17 04:50:00|1265.9|1260.9|1266.2|1261.2|1266.3|1261.3|1265.8|1260.8|25
1613537700000|2021-02-17 04:55:00|1265.9|1260.9|1265.6|1260.6|1265.9|1260.9|1265.6|1260.6|5
1613538000000|2021-02-17 05:00:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1265.6|1260.6|14
1613538300000|2021-02-17 05:05:00|1267|1262|1267|1262|1267.2|1262.2|1266.8|1261.8|28
1613538600000|2021-02-17 05:10:00|1266.9|1261.9|1267|1262|1267.3|1262.3|1266.8|1261.8|17
1613538900000|2021-02-17 05:15:00|1267.1|1262.1|1266.9|1261.9|1267.5|1262.5|1266.9|1261.9|24
1613539200000|2021-02-17 05:20:00|1266.8|1261.8|1267|1262|1267.5|1262.5|1266.8|1261.8|90
1613539500000|2021-02-17 05:25:00|1266.9|1261.9|1266.1|1261.1|1267.1|1262.1|1265.9|1260.9|40
1613539800000|2021-02-17 05:30:00|1266.2|1261.2|1266.2|1261.2|1266.2|1261.2|1265.4|1260.4|111
1613540100000|2021-02-17 05:35:00|1266.1|1261.1|1265.2|1260.2|1266.1|1261.1|1265|1260|30
1613540400000|2021-02-17 05:40:00|1265|1260|1263.6|1258.6|1265|1260|1263.5|1258.5|77
1613540700000|2021-02-17 05:45:00|1263.7|1258.7|1263.4|1258.4|1263.7|1258.7|1262|1257|81
1613541000000|2021-02-17 05:50:00|1263.1|1258.1|1263.6|1258.6|1263.6|1258.6|1263|1258|50
1613541300000|2021-02-17 05:55:00|1263.5|1258.5|1260.4|1255.4|1263.5|1258.5|1260.3|1255.3|51
1613541600000|2021-02-17 06:00:00|1260.3|1255.3|1252.6|1247.6|1260.3|1255.3|1251.7|1246.7|132
1613541900000|2021-02-17 06:05:00|1252.7|1247.7|1253.7|1248.7|1255|1250|1252.1|1247.1|113
1613542200000|2021-02-17 06:10:00|1253.8|1248.8|1253.2|1248.2|1254.1|1249.1|1252.4|1247.4|81
1613542500000|2021-02-17 06:15:00|1253.1|1248.1|1253.5|1248.5|1254.5|1249.5|1253|1248|57
1613542800000|2021-02-17 06:20:00|1253.6|1248.6|1253.1|1248.1|1254.7|1249.7|1252.9|1247.9|44
1613543100000|2021-02-17 06:25:00|1253.2|1248.2|1254.4|1249.4|1254.5|1249.5|1252.3|1247.3|43
1613543400000|2021-02-17 06:30:00|1254.3|1249.3|1255.3|1250.3|1256.3|1251.3|1254.3|1249.3|56
1613543700000|2021-02-17 06:35:00|1255.4|1250.4|1255.5|1250.5|1255.6|1250.6|1255.3|1250.3|25
1613544000000|2021-02-17 06:40:00|1255.4|1250.4|1258.1|1253.1|1258.2|1253.2|1255|1250|81
1613544300000|2021-02-17 06:45:00|1258|1253|1258.9|1253.9|1258.9|1253.9|1257.8|1252.8|39
1613544600000|2021-02-17 06:50:00|1258.8|1253.8|1258.9|1253.9|1259.2|1254.2|1258.7|1253.7|18
1613544900000|2021-02-17 06:55:00|1259|1254|1260|1255|1261|1256|1258.9|1253.9|48
1613545200000|2021-02-17 07:00:00|1260.2|1255.2|1259.6|1254.6|1260.7|1255.7|1258.9|1253.9|59
1613545500000|2021-02-17 07:05:00|1259.5|1254.5|1259.5|1254.5|1260.1|1255.1|1259.4|1254.4|55
1613545800000|2021-02-17 07:10:00|1259.8|1254.8|1260.3|1255.3|1260.3|1255.3|1259.1|1254.1|65
1613546100000|2021-02-17 07:15:00|1260.2|1255.2|1258.2|1253.2|1260.3|1255.3|1258.2|1253.2|48
1613546400000|2021-02-17 07:20:00|1258.3|1253.3|1255.8|1250.8|1258.4|1253.4|1253.3|1248.3|123
1613546700000|2021-02-17 07:25:00|1255.7|1250.7|1254.5|1249.5|1255.8|1250.8|1253.8|1248.8|56
1613547000000|2021-02-17 07:30:00|1254.4|1249.4|1252.6|1247.6|1254.4|1249.4|1252.5|1247.5|64
1613547300000|2021-02-17 07:35:00|1252.7|1247.7|1253.2|1248.2|1253.7|1248.7|1252.6|1247.6|65
1613547600000|2021-02-17 07:40:00|1253.1|1248.1|1256.7|1251.7|1256.7|1251.7|1253.1|1248.1|100
1613547900000|2021-02-17 07:45:00|1256.6|1251.6|1255.7|1250.7|1259.4|1254.4|1255.5|1250.5|68
1613548200000|2021-02-17 07:50:00|1255.8|1250.8|1256.8|1251.8|1257.8|1252.8|1255.5|1250.5|85
1613548500000|2021-02-17 07:55:00|1256.7|1251.7|1253|1248|1256.7|1251.7|1252.9|1247.9|83
1613548800000|2021-02-17 08:00:00|1252.9|1247.9|1251.6|1246.6|1254.4|1249.4|1249.2|1244.2|187
1613549100000|2021-02-17 08:05:00|1251.8|1246.8|1249.8|1244.8|1252|1247|1247.7|1242.7|191
1613549400000|2021-02-17 08:10:00|1249.7|1244.7|1251.5|1246.5|1252|1247|1248.7|1243.7|203
1613549700000|2021-02-17 08:15:00|1251.3|1246.3|1243.7|1238.7|1251.3|1246.3|1239.9|1234.9|248
1613550000000|2021-02-17 08:20:00|1243.6|1238.6|1244.2|1239.2|1245.1|1240.1|1241.6|1236.6|225
1613550300000|2021-02-17 08:25:00|1243.8|1238.8|1243.4|1238.4|1243.8|1238.8|1241.7|1236.7|111
1613550600000|2021-02-17 08:30:00|1243.5|1238.5|1244.3|1239.3|1244.5|1239.5|1242.5|1237.5|91
1613550900000|2021-02-17 08:35:00|1244.4|1239.4|1243.9|1238.9|1244.4|1239.4|1243.5|1238.5|83
1613551200000|2021-02-17 08:40:00|1244.2|1239.2|1243.6|1238.6|1244.2|1239.2|1243.4|1238.4|63
1613551500000|2021-02-17 08:45:00|1243.7|1238.7|1243.4|1238.4|1244.4|1239.4|1243.2|1238.2|78
1613551800000|2021-02-17 08:50:00|1243.5|1238.5|1238.5|1233.5|1243.5|1238.5|1237|1232|180
1613552100000|2021-02-17 08:55:00|1238.1|1233.1|1237.7|1232.7|1241|1236|1237|1232|173
1613552400000|2021-02-17 09:00:00|1237.4|1232.4|1236.4|1231.4|1238|1233|1234.5|1229.5|157
1613552700000|2021-02-17 09:05:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1234.6|1229.6|98
1613553000000|2021-02-17 09:10:00|1236|1231|1237.3|1232.3|1238.3|1233.3|1234|1229|233
1613553300000|2021-02-17 09:15:00|1237.4|1232.4|1234.7|1229.7|1237.4|1232.4|1234.2|1229.2|151
1613553600000|2021-02-17 09:20:00|1234.6|1229.6|1234.3|1229.3|1234.9|1229.9|1233.8|1228.8|117
1613553900000|2021-02-17 09:25:00|1234.4|1229.4|1234.5|1229.5|1235|1230|1234.3|1229.3|70
1613554200000|2021-02-17 09:30:00|1234.4|1229.4|1232.9|1227.9|1234.6|1229.6|1230.3|1225.3|121
1613554500000|2021-02-17 09:35:00|1232.8|1227.8|1230.4|1225.4|1233.3|1228.3|1227.3|1222.3|162
1613554800000|2021-02-17 09:40:00|1230.3|1225.3|1232.7|1227.7|1232.9|1227.9|1230.1|1225.1|88
1613555100000|2021-02-17 09:45:00|1232.6|1227.6|1231.3|1226.3|1234|1229|1231|1226|142
1613555400000|2021-02-17 09:50:00|1231.4|1226.4|1234.6|1229.6|1234.6|1229.6|1231.4|1226.4|44
1613555700000|2021-02-17 09:55:00|1234.7|1229.7|1235|1230|1235.5|1230.5|1232.5|1227.5|80
1613556000000|2021-02-17 10:00:00|1235.2|1230.2|1237.9|1232.9|1238|1233|1234.7|1229.7|85
1613556300000|2021-02-17 10:05:00|1237.8|1232.8|1236.1|1231.1|1237.8|1232.8|1235.9|1230.9|53
1613556600000|2021-02-17 10:10:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1234.9|1229.9|79
1613556900000|2021-02-17 10:15:00|1236|1231|1232.8|1227.8|1236.5|1231.5|1232.5|1227.5|109
1613557200000|2021-02-17 10:20:00|1232.7|1227.7|1233.3|1228.3|1234|1229|1232.7|1227.7|72
1613557500000|2021-02-17 10:25:00|1233.2|1228.2|1232.8|1227.8|1234.5|1229.5|1232.7|1227.7|102
1613557800000|2021-02-17 10:30:00|1232.9|1227.9|1234.2|1229.2|1235.4|1230.4|1232.8|1227.8|157
1613558100000|2021-02-17 10:35:00|1234.3|1229.3|1234.6|1229.6|1235.3|1230.3|1233.9|1228.9|104
1613558400000|2021-02-17 10:40:00|1234.5|1229.5|1233.8|1228.8|1234.8|1229.8|1233.4|1228.4|110
1613558700000|2021-02-17 10:45:00|1233.9|1228.9|1235.5|1230.5|1235.8|1230.8|1233.6|1228.6|72
1613559000000|2021-02-17 10:50:00|1235.4|1230.4|1233.8|1228.8|1235.7|1230.7|1233.8|1228.8|110
1613559300000|2021-02-17 10:55:00|1233.7|1228.7|1234.5|1229.5|1235.1|1230.1|1233.2|1228.2|116
1613559600000|2021-02-17 11:00:00|1234.6|1229.6|1233.7|1228.7|1234.8|1229.8|1233.5|1228.5|94
1613559900000|2021-02-17 11:05:00|1233.6|1228.6|1232.1|1227.1|1234.1|1229.1|1231.8|1226.8|123
1613560200000|2021-02-17 11:10:00|1232.2|1227.2|1231.7|1226.7|1232.3|1227.3|1231.4|1226.4|76
1613560500000|2021-02-17 11:15:00|1231.9|1226.9|1231.8|1226.8|1232.8|1227.8|1231.8|1226.8|87
1613560800000|2021-02-17 11:20:00|1231.7|1226.7|1232.1|1227.1|1232.2|1227.2|1231.4|1226.4|120
1613561100000|2021-02-17 11:25:00|1232.2|1227.2|1234.3|1229.3|1234.4|1229.4|1231.9|1226.9|67
1613561400000|2021-02-17 11:30:00|1234.2|1229.2|1234.4|1229.4|1234.4|1229.4|1234|1229|50
1613561700000|2021-02-17 11:35:00|1234.3|1229.3|1240.6|1235.6|1240.6|1235.6|1234.3|1229.3|101
1613562000000|2021-02-17 11:40:00|1240.7|1235.7|1242|1237|1242.7|1237.7|1239.6|1234.6|83
1613562300000|2021-02-17 11:45:00|1241.9|1236.9|1242.9|1237.9|1243.5|1238.5|1241.3|1236.3|64
1613562600000|2021-02-17 11:50:00|1243.2|1238.2|1242.3|1237.3|1243.8|1238.8|1241.7|1236.7|65
1613562900000|2021-02-17 11:55:00|1242.7|1237.7|1240.9|1235.9|1243|1238|1240.6|1235.6|118
1613563200000|2021-02-17 12:00:00|1241|1236|1240.7|1235.7|1241|1236|1238.3|1233.3|83
1613563500000|2021-02-17 12:05:00|1240.9|1235.9|1236.7|1231.7|1241.3|1236.3|1236.7|1231.7|86
1613563800000|2021-02-17 12:10:00|1236.8|1231.8|1238.5|1233.5|1239|1234|1236|1231|85
1613564100000|2021-02-17 12:15:00|1238.4|1233.4|1231.3|1226.3|1238.6|1233.6|1231|1226|80
1613564400000|2021-02-17 12:20:00|1231.2|1226.2|1231.2|1226.2|1231.4|1226.4|1230.1|1225.1|43
1613564700000|2021-02-17 12:25:00|1231.1|1226.1|1231.3|1226.3|1232|1227|1231|1226|37
1613565000000|2021-02-17 12:30:00|1231.2|1226.2|1231.9|1226.9|1232.3|1227.3|1230.5|1225.5|56
1613565300000|2021-02-17 12:35:00|1232|1227|1234.3|1229.3|1235|1230|1232|1227|154
1613565600000|2021-02-17 12:40:00|1234.4|1229.4|1236.4|1231.4|1236.4|1231.4|1234.4|1229.4|101
1613565900000|2021-02-17 12:45:00|1236.7|1231.7|1237.6|1232.6|1238.3|1233.3|1236.4|1231.4|116
1613566200000|2021-02-17 12:50:00|1237.7|1232.7|1239.2|1234.2|1239.9|1234.9|1237.7|1232.7|76
1613566500000|2021-02-17 12:55:00|1239.4|1234.4|1243.2|1238.2|1243.6|1238.6|1239|1234|107
1613566800000|2021-02-17 13:00:00|1243.1|1238.1|1241.7|1236.7|1243.6|1238.6|1238.4|1233.4|149
1613567100000|2021-02-17 13:05:00|1241.8|1236.8|1241.2|1236.2|1243.5|1238.5|1241.1|1236.1|93
1613567400000|2021-02-17 13:10:00|1241.3|1236.3|1239.6|1234.6|1241.7|1236.7|1238.9|1233.9|148
1613567700000|2021-02-17 13:15:00|1239.3|1234.3|1236.9|1231.9|1240.7|1235.7|1236.7|1231.7|151
1613568000000|2021-02-17 13:20:00|1237|1232|1237.9|1232.9|1239.9|1234.9|1236.4|1231.4|271
1613568300000|2021-02-17 13:25:00|1238|1233|1237.3|1232.3|1238.2|1233.2|1234.7|1229.7|78
1613568600000|2021-02-17 13:30:00|1237.2|1232.2|1241.7|1236.7|1242.2|1237.2|1233.4|1228.4|323
1613568900000|2021-02-17 13:35:00|1241.8|1236.8|1243.9|1238.9|1245.8|1240.8|1239.7|1234.7|319
1613569200000|2021-02-17 13:40:00|1243.8|1238.8|1246.3|1241.3|1246.5|1241.5|1241|1236|349
1613569500000|2021-02-17 13:45:00|1246.2|1241.2|1240.4|1235.4|1246.2|1241.2|1238.5|1233.5|259
1613569800000|2021-02-17 13:50:00|1240.3|1235.3|1246.1|1241.1|1246.1|1241.1|1240.2|1235.2|245
1613570100000|2021-02-17 13:55:00|1246.4|1241.4|1243.2|1238.2|1246.7|1241.7|1243.1|1238.1|215
1613570400000|2021-02-17 14:00:00|1243.1|1238.1|1246|1241|1246.6|1241.6|1242|1237|210
1613570700000|2021-02-17 14:05:00|1245.3|1240.3|1240.1|1235.1|1245.9|1240.9|1239.9|1234.9|212
1613571000000|2021-02-17 14:10:00|1240|1235|1239.5|1234.5|1243.8|1238.8|1239|1234|249
1613571300000|2021-02-17 14:15:00|1239.8|1234.8|1239.1|1234.1|1241.2|1236.2|1238.2|1233.2|146
1613571600000|2021-02-17 14:20:00|1239.4|1234.4|1241.2|1236.2|1241.3|1236.3|1236.5|1231.5|117
1613571900000|2021-02-17 14:25:00|1241.3|1236.3|1250|1245|1250.9|1245.9|1241.1|1236.1|129
1613572200000|2021-02-17 14:30:00|1250.1|1245.1|1249.9|1244.9|1255.3|1250.3|1247.9|1242.9|452
1613572500000|2021-02-17 14:35:00|1250.1|1245.1|1254.5|1249.5|1254.8|1249.8|1249.5|1244.5|428
1613572800000|2021-02-17 14:40:00|1254.7|1249.7|1254.7|1249.7|1255|1250|1251.5|1246.5|364
1613573100000|2021-02-17 14:45:00|1254.5|1249.5|1258.9|1253.9|1260|1255|1253.8|1248.8|365
1613573400000|2021-02-17 14:50:00|1258.7|1253.7|1258.5|1253.5|1264.5|1259.5|1258.3|1253.3|292
1613573700000|2021-02-17 14:55:00|1258.6|1253.6|1260.4|1255.4|1261|1256|1256|1251|258
1613574000000|2021-02-17 15:00:00|1260.5|1255.5|1261.3|1256.3|1261.8|1256.8|1258.7|1253.7|172
1613574300000|2021-02-17 15:05:00|1261.4|1256.4|1254.6|1249.6|1261.6|1256.6|1250|1245|304
1613574600000|2021-02-17 15:10:00|1254.5|1249.5|1250.3|1245.3|1255.6|1250.6|1250.3|1245.3|241
1613574900000|2021-02-17 15:15:00|1250.4|1245.4|1243.6|1238.6|1250.5|1245.5|1238.3|1233.3|293
1613575200000|2021-02-17 15:20:00|1243.7|1238.7|1243.6|1238.6|1247.1|1242.1|1241.9|1236.9|322
1613575500000|2021-02-17 15:25:00|1240.4|1235.4|1246.6|1241.6|1248|1243|1239.6|1234.6|250
1613575800000|2021-02-17 15:30:00|1246.4|1241.4|1245.6|1240.6|1246.4|1241.4|1241.8|1236.8|224
1613576100000|2021-02-17 15:35:00|1245.5|1240.5|1248.6|1243.6|1249.9|1244.9|1245.5|1240.5|247
1613576400000|2021-02-17 15:40:00|1248.3|1243.3|1249.1|1244.1|1251.5|1246.5|1247.6|1242.6|150
1613576700000|2021-02-17 15:45:00|1249|1244|1247.8|1242.8|1249.1|1244.1|1245.9|1240.9|170
1613577000000|2021-02-17 15:50:00|1248|1243|1244.4|1239.4|1250.2|1245.2|1244.4|1239.4|206
1613577300000|2021-02-17 15:55:00|1244.6|1239.6|1248.8|1243.8|1250.4|1245.4|1244.1|1239.1|210
1613577600000|2021-02-17 16:00:00|1248.6|1243.6|1245.8|1240.8|1249|1244|1245.1|1240.1|199
1613577900000|2021-02-17 16:05:00|1245.3|1240.3|1243.4|1238.4|1246.3|1241.3|1243.3|1238.3|223
1613578200000|2021-02-17 16:10:00|1243.5|1238.5|1241.6|1236.6|1243.9|1238.9|1241.6|1236.6|172
1613578500000|2021-02-17 16:15:00|1241.7|1236.7|1244|1239|1245|1240|1241.6|1236.6|299
1613578800000|2021-02-17 16:20:00|1244.1|1239.1|1244.7|1239.7|1245.1|1240.1|1243.2|1238.2|174
1613579100000|2021-02-17 16:25:00|1244.6|1239.6|1244.7|1239.7|1246.1|1241.1|1244.2|1239.2|190
1613579400000|2021-02-17 16:30:00|1244.9|1239.9|1242.9|1237.9|1245.4|1240.4|1242.3|1237.3|154
1613579700000|2021-02-17 16:35:00|1242.8|1237.8|1244.3|1239.3|1244.7|1239.7|1242.8|1237.8|93
1613580000000|2021-02-17 16:40:00|1244.8|1239.8|1242.5|1237.5|1245.6|1240.6|1242.5|1237.5|256
1613580300000|2021-02-17 16:45:00|1242.4|1237.4|1242.6|1237.6|1242.8|1237.8|1241.7|1236.7|121
1613580600000|2021-02-17 16:50:00|1242.5|1237.5|1247.1|1242.1|1248|1243|1242|1237|161
1613580900000|2021-02-17 16:55:00|1247|1242|1247.3|1242.3|1248.5|1243.5|1246.4|1241.4|229
1613581200000|2021-02-17 17:00:00|1247.2|1242.2|1253.9|1248.9|1253.9|1248.9|1246.7|1241.7|198
1613581500000|2021-02-17 17:05:00|1253.8|1248.8|1253.5|1248.5|1255.7|1250.7|1252.5|1247.5|135
1613581800000|2021-02-17 17:10:00|1253.4|1248.4|1254.4|1249.4|1254.8|1249.8|1252.3|1247.3|175
1613582100000|2021-02-17 17:15:00|1254.5|1249.5|1259.8|1254.8|1259.9|1254.9|1253.6|1248.6|119
1613582400000|2021-02-17 17:20:00|1259.7|1254.7|1259.7|1254.7|1261.5|1256.5|1259.3|1254.3|149
1613582700000|2021-02-17 17:25:00|1259.8|1254.8|1258.1|1253.1|1260.2|1255.2|1258|1253|126
1613583000000|2021-02-17 17:30:00|1258.2|1253.2|1255.9|1250.9|1258.6|1253.6|1251.5|1246.5|177
1613583300000|2021-02-17 17:35:00|1255.8|1250.8|1257.6|1252.6|1259.2|1254.2|1255.5|1250.5|162
1613583600000|2021-02-17 17:40:00|1257.5|1252.5|1260.3|1255.3|1261|1256|1256.9|1251.9|178
1613583900000|2021-02-17 17:45:00|1259.8|1254.8|1259.3|1254.3|1262.3|1257.3|1258.9|1253.9|232
1613584200000|2021-02-17 17:50:00|1259.5|1254.5|1255.9|1250.9|1260.9|1255.9|1255.3|1250.3|212
1613584500000|2021-02-17 17:55:00|1256|1251|1253.4|1248.4|1256.7|1251.7|1252.1|1247.1|135
1613584800000|2021-02-17 18:00:00|1253.2|1248.2|1251.8|1246.8|1255.1|1250.1|1251.3|1246.3|311
1613585100000|2021-02-17 18:05:00|1251.7|1246.7|1251.2|1246.2|1251.7|1246.7|1249.1|1244.1|205
1613585400000|2021-02-17 18:10:00|1250.9|1245.9|1250.4|1245.4|1251.4|1246.4|1248.8|1243.8|184
1613585700000|2021-02-17 18:15:00|1250.9|1245.9|1250.7|1245.7|1250.9|1245.9|1248|1243|168
1613586000000|2021-02-17 18:20:00|1250.8|1245.8|1248.6|1243.6|1251.5|1246.5|1248.3|1243.3|208
1613586300000|2021-02-17 18:25:00|1248.7|1243.7|1248.7|1243.7|1249.1|1244.1|1247.1|1242.1|135
1613586600000|2021-02-17 18:30:00|1248.8|1243.8|1247.6|1242.6|1249.7|1244.7|1246.5|1241.5|144
1613586900000|2021-02-17 18:35:00|1247.5|1242.5|1247.5|1242.5|1248|1243|1246.5|1241.5|176
1613587200000|2021-02-17 18:40:00|1247.7|1242.7|1250.4|1245.4|1250.5|1245.5|1247.4|1242.4|183
1613587500000|2021-02-17 18:45:00|1250.3|1245.3|1251.3|1246.3|1251.7|1246.7|1249|1244|148
1613587800000|2021-02-17 18:50:00|1251.2|1246.2|1254|1249|1254.3|1249.3|1251.1|1246.1|103
1613588100000|2021-02-17 18:55:00|1253.9|1248.9|1262|1246.5|1262|1250.6|1253.7|1246.5|56
1613588400000|2021-02-17 19:00:00|1262.1|1246.4|1253.7|1248.7|1262.6|1251.4|1253.2|1246.4|82
1613588700000|2021-02-17 19:05:00|1253.9|1248.9|1254.2|1249.2|1255.9|1250.9|1253.3|1248.3|66
1613589000000|2021-02-17 19:10:00|1254|1249|1255.6|1250.6|1255.8|1250.8|1252.8|1247.8|154
1613589300000|2021-02-17 19:15:00|1255.5|1250.5|1253.6|1248.6|1255.6|1250.6|1252.6|1247.6|90
1613589600000|2021-02-17 19:20:00|1253.5|1248.5|1253.2|1248.2|1254.7|1249.7|1253.1|1248.1|135
1613589900000|2021-02-17 19:25:00|1253.1|1248.1|1253.2|1248.2|1254.2|1249.2|1253.1|1248.1|168
1613590200000|2021-02-17 19:30:00|1253.3|1248.3|1251.7|1246.7|1253.6|1248.6|1249.4|1244.4|178
1613590500000|2021-02-17 19:35:00|1251.6|1246.6|1255|1250|1255.2|1250.2|1251.6|1246.6|103
1613590800000|2021-02-17 19:40:00|1255.2|1250.2|1254.8|1249.8|1256.2|1251.2|1254.4|1249.4|102
1613591100000|2021-02-17 19:45:00|1254.7|1249.7|1258.2|1253.2|1258.6|1253.6|1254.7|1249.7|57
1613591400000|2021-02-17 19:50:00|1258.1|1253.1|1255.6|1250.6|1258.1|1253.1|1255.6|1250.6|110
1613591700000|2021-02-17 19:55:00|1256.7|1251.7|1255.3|1250.3|1257.8|1252.8|1255.1|1250.1|170
1613592000000|2021-02-17 20:00:00|1255.4|1250.4|1256.3|1251.3|1256.8|1251.8|1255.2|1250.2|145
1613592300000|2021-02-17 20:05:00|1256|1251|1256.6|1251.6|1256.8|1251.8|1255.7|1250.7|72
1613592600000|2021-02-17 20:10:00|1257|1252|1256.6|1251.6|1257.3|1252.3|1255.9|1250.9|118
1613592900000|2021-02-17 20:15:00|1256.5|1251.5|1256.5|1251.5|1257.2|1252.2|1256.3|1251.3|48
1613593200000|2021-02-17 20:20:00|1256.6|1251.6|1259|1254|1259.3|1254.3|1256.5|1251.5|98
1613593500000|2021-02-17 20:25:00|1258.9|1253.9|1258.5|1253.5|1258.9|1253.9|1257.8|1252.8|64
1613593800000|2021-02-17 20:30:00|1258.3|1253.3|1255.9|1250.9|1258.3|1253.3|1255.5|1250.5|135
1613594100000|2021-02-17 20:35:00|1256.2|1251.2|1257|1252|1257.5|1252.5|1256.2|1251.2|124
1613594400000|2021-02-17 20:40:00|1256.9|1251.9|1258.5|1253.5|1258.6|1253.6|1256.8|1251.8|63
1613594700000|2021-02-17 20:45:00|1258.4|1253.4|1257.7|1252.7|1258.5|1253.5|1257.4|1252.4|71
1613595000000|2021-02-17 20:50:00|1258|1253|1258.6|1253.6|1258.8|1253.8|1257.8|1252.8|79
1613595300000|2021-02-17 20:55:00|1258.5|1253.5|1258.9|1253.9|1260|1255|1257.8|1252.8|125
1613595600000|2021-02-17 21:00:00|1258.7|1253.7|1258.1|1253.1|1259.8|1254.8|1257.8|1252.8|69
1613595900000|2021-02-17 21:05:00|1258|1253|1256.6|1251.6|1258|1253|1256.5|1251.5|31
1613596200000|2021-02-17 21:10:00|1256.7|1251.7|1257.2|1252.2|1257.2|1252.2|1256.6|1251.6|73
1613596500000|2021-02-17 21:15:00|1257.1|1252.1|1256.9|1251.9|1257.6|1252.6|1256.9|1251.9|34
1613596800000|2021-02-17 21:20:00|1257|1252|1257.7|1252.7|1257.7|1252.7|1257|1252|16
1613597100000|2021-02-17 21:25:00|1257.6|1252.6|1257.1|1252.1|1258.2|1253.2|1256.9|1251.9|85
1613597400000|2021-02-17 21:30:00|1257.2|1252.2|1257.1|1252.1|1257.9|1252.9|1256.8|1251.8|15
1613597700000|2021-02-17 21:35:00|1257.2|1252.2|1256.8|1251.8|1257.9|1252.9|1256.8|1251.8|26
1613598000000|2021-02-17 21:40:00|1256.9|1251.9|1257.9|1252.9|1258.2|1253.2|1256.7|1251.7|37
1613598300000|2021-02-17 21:45:00|1258|1253|1259.5|1254.5|1259.9|1254.9|1257.9|1252.9|52
1613598600000|2021-02-17 21:50:00|1259.6|1254.6|1258.6|1253.6|1260.6|1255.6|1258.6|1253.6|37
1613598900000|2021-02-17 21:55:00|1258.7|1253.7|1260.7|1249.6|1261.7|1254|1257.8|1249.3|29
1613602800000|2021-02-17 23:00:00|1262.5|1248.6|1260.9|1255.9|1262.5|1255.9|1255.9|1248.6|66
1613603100000|2021-02-17 23:05:00|1260.6|1255.6|1264.6|1259.6|1264.7|1259.7|1260.5|1255.5|43
1613603400000|2021-02-17 23:10:00|1264.7|1259.7|1266.8|1261.8|1269.2|1264.2|1264.7|1259.7|53
1613603700000|2021-02-17 23:15:00|1266.4|1261.4|1268.7|1263.7|1269.6|1264.6|1266.4|1261.4|42
1613604000000|2021-02-17 23:20:00|1268.8|1263.8|1268.5|1263.5|1269.1|1264.1|1267.7|1262.7|45
1613604300000|2021-02-17 23:25:00|1266.7|1261.7|1265|1260|1266.7|1261.7|1264.1|1259.1|50
1613604600000|2021-02-17 23:30:00|1266.6|1261.6|1267.4|1262.4|1267.6|1262.6|1265.3|1260.3|48
1613604900000|2021-02-17 23:35:00|1267.6|1262.6|1266.9|1261.9|1267.6|1262.6|1266|1261|61
1613605200000|2021-02-17 23:40:00|1266.8|1261.8|1267.5|1262.5|1267.5|1262.5|1266.3|1261.3|34
1613605500000|2021-02-17 23:45:00|1267.8|1262.8|1272.9|1267.9|1273.2|1268.2|1267.8|1262.8|58
1613605800000|2021-02-17 23:50:00|1273|1268|1272.8|1267.8|1273.6|1268.6|1272.1|1267.1|57
1613606100000|2021-02-17 23:55:00|1272.7|1267.7|1277.1|1272.1|1277.5|1272.5|1271.5|1266.5|140
1613606400000|2021-02-18 00:00:00|1277|1272|1278.9|1273.9|1281.5|1276.5|1276.5|1271.5|149
1613606700000|2021-02-18 00:05:00|1279|1274|1277.4|1272.4|1279|1274|1274.1|1269.1|94
1613607000000|2021-02-18 00:10:00|1277.5|1272.5|1280.6|1275.6|1281.2|1276.2|1276.5|1271.5|59
1613607300000|2021-02-18 00:15:00|1280.5|1275.5|1277.5|1272.5|1280.5|1275.5|1276.8|1271.8|47
1613607600000|2021-02-18 00:20:00|1277.2|1272.2|1276.9|1271.9|1277.8|1272.8|1276.8|1271.8|59
1613607900000|2021-02-18 00:25:00|1277.1|1272.1|1279.8|1274.8|1281.2|1276.2|1276.9|1271.9|67
1613608200000|2021-02-18 00:30:00|1279.9|1274.9|1282.3|1277.3|1282.9|1277.9|1279.9|1274.9|80
1613608500000|2021-02-18 00:35:00|1282.4|1277.4|1281.5|1276.5|1282.8|1277.8|1280.6|1275.6|79
1613608800000|2021-02-18 00:40:00|1281.3|1276.3|1282.2|1277.2|1282.6|1277.6|1280.2|1275.2|45
1613609100000|2021-02-18 00:45:00|1282.3|1277.3|1278.5|1273.5|1282.6|1277.6|1278.2|1273.2|48
1613609400000|2021-02-18 00:50:00|1278.4|1273.4|1276.3|1271.3|1278.8|1273.8|1276.1|1271.1|38
1613609700000|2021-02-18 00:55:00|1276.5|1271.5|1279.5|1274.5|1279.5|1274.5|1274.8|1269.8|141
1613610000000|2021-02-18 01:00:00|1280.5|1275.5|1284.8|1279.8|1284.8|1279.8|1278.5|1273.5|213
1613610300000|2021-02-18 01:05:00|1284.6|1279.6|1282.6|1277.6|1285.2|1280.2|1282|1277|171
1613610600000|2021-02-18 01:10:00|1282.7|1277.7|1281.7|1276.7|1282.7|1277.7|1280.9|1275.9|110
1613610900000|2021-02-18 01:15:00|1281.6|1276.6|1278.3|1273.3|1281.6|1276.6|1278.3|1273.3|109
1613611200000|2021-02-18 01:20:00|1278.2|1273.2|1278.7|1273.7|1279.2|1274.2|1277.9|1272.9|41
1613611500000|2021-02-18 01:25:00|1278.6|1273.6|1279.5|1274.5|1280|1275|1278|1273|90
1613611800000|2021-02-18 01:30:00|1279.4|1274.4|1278.4|1273.4|1279.5|1274.5|1278.2|1273.2|133
1613612100000|2021-02-18 01:35:00|1278.3|1273.3|1276.5|1271.5|1278.3|1273.3|1276.5|1271.5|117
1613612400000|2021-02-18 01:40:00|1276.4|1271.4|1277|1272|1277.9|1272.9|1275.4|1270.4|100
1613612700000|2021-02-18 01:45:00|1277.1|1272.1|1277.5|1272.5|1277.9|1272.9|1276.6|1271.6|56
1613613000000|2021-02-18 01:50:00|1277.4|1272.4|1279.3|1274.3|1279.3|1274.3|1277.2|1272.2|121
1613613300000|2021-02-18 01:55:00|1279.4|1274.4|1282|1277|1282|1277|1279.4|1274.4|98
1613613600000|2021-02-18 02:00:00|1281.9|1276.9|1280.5|1275.5|1282.9|1277.9|1280.4|1275.4|192
1613613900000|2021-02-18 02:05:00|1280.4|1275.4|1278.5|1273.5|1280.6|1275.6|1277.5|1272.5|80
1613614200000|2021-02-18 02:10:00|1278.4|1273.4|1279.3|1274.3|1279.7|1274.7|1278.3|1273.3|79
1613614500000|2021-02-18 02:15:00|1279.2|1274.2|1281.6|1276.6|1281.6|1276.6|1279|1274|92
1613614800000|2021-02-18 02:20:00|1281.5|1276.5|1282.7|1277.7|1282.7|1277.7|1281.1|1276.1|39
1613615100000|2021-02-18 02:25:00|1282.6|1277.6|1282.6|1277.6|1282.7|1277.7|1281.8|1276.8|38
1613615400000|2021-02-18 02:30:00|1283|1278|1285.2|1280.2|1285.3|1280.3|1283|1278|138
1613615700000|2021-02-18 02:35:00|1285.3|1280.3|1285.3|1280.3|1287.2|1282.2|1285.2|1280.2|64
1613616000000|2021-02-18 02:40:00|1285.4|1280.4|1285.1|1280.1|1285.8|1280.8|1284.9|1279.9|49
1613616300000|2021-02-18 02:45:00|1285.9|1280.9|1286.4|1281.4|1286.4|1281.4|1285.6|1280.6|58
1613616600000|2021-02-18 02:50:00|1286.3|1281.3|1286.7|1281.7|1287.5|1282.5|1286.2|1281.2|107
1613616900000|2021-02-18 02:55:00|1286.6|1281.6|1287.6|1282.6|1287.6|1282.6|1286.2|1281.2|77
1613617200000|2021-02-18 03:00:00|1287.7|1282.7|1289.5|1284.5|1289.7|1284.7|1287.7|1282.7|98
1613617500000|2021-02-18 03:05:00|1289.6|1284.6|1290.5|1285.5|1290.5|1285.5|1289.2|1284.2|38
1613617800000|2021-02-18 03:10:00|1290.4|1285.4|1290.8|1285.8|1291.3|1286.3|1290.3|1285.3|60
1613618100000|2021-02-18 03:15:00|1290.7|1285.7|1290.3|1285.3|1291.1|1286.1|1289.8|1284.8|86
1613618400000|2021-02-18 03:20:00|1290.4|1285.4|1288.5|1283.5|1290.4|1285.4|1288|1283|104
1613618700000|2021-02-18 03:25:00|1288.4|1283.4|1287.9|1282.9|1288.7|1283.7|1287.5|1282.5|109
1613619000000|2021-02-18 03:30:00|1287.8|1282.8|1287|1282|1287.9|1282.9|1285.7|1280.7|198
1613619300000|2021-02-18 03:35:00|1286.8|1281.8|1285.4|1280.4|1287.2|1282.2|1285.3|1280.3|119
1613619600000|2021-02-18 03:40:00|1285.5|1280.5|1284.6|1279.6|1285.7|1280.7|1284|1279|58
1613619900000|2021-02-18 03:45:00|1284.7|1279.7|1285.3|1280.3|1286.4|1281.4|1284.6|1279.6|34
1613620200000|2021-02-18 03:50:00|1285.2|1280.2|1283.7|1278.7|1285.2|1280.2|1283.7|1278.7|37
1613620500000|2021-02-18 03:55:00|1283.6|1278.6|1281.3|1276.3|1283.6|1278.6|1281.3|1276.3|45
1613620800000|2021-02-18 04:00:00|1281.2|1276.2|1281.1|1276.1|1281.4|1276.4|1279.5|1274.5|90
1613621100000|2021-02-18 04:05:00|1280.9|1275.9|1276.5|1271.5|1280.9|1275.9|1276.3|1271.3|67
1613621400000|2021-02-18 04:10:00|1276.4|1271.4|1276.4|1271.4|1277.2|1272.2|1275.4|1270.4|88
1613621700000|2021-02-18 04:15:00|1276.3|1271.3|1279.3|1274.3|1279.5|1274.5|1275.8|1270.8|144
1613622000000|2021-02-18 04:20:00|1279.2|1274.2|1277.8|1272.8|1279.3|1274.3|1277.8|1272.8|38
1613622300000|2021-02-18 04:25:00|1277.7|1272.7|1278.8|1273.8|1278.9|1273.9|1277.4|1272.4|99
1613622600000|2021-02-18 04:30:00|1278.7|1273.7|1279.2|1274.2|1279.8|1274.8|1278.7|1273.7|160
1613622900000|2021-02-18 04:35:00|1279.3|1274.3|1282.9|1277.9|1282.9|1277.9|1279.1|1274.1|76
1613623200000|2021-02-18 04:40:00|1283|1278|1280.9|1275.9|1283.6|1278.6|1279.9|1274.9|116
1613623500000|2021-02-18 04:45:00|1281|1276|1280.9|1275.9|1281.5|1276.5|1280.8|1275.8|106
1613623800000|2021-02-18 04:50:00|1281|1276|1280.9|1275.9|1281|1276|1280.8|1275.8|12
1613624100000|2021-02-18 04:55:00|1281|1276|1279.7|1274.7|1281.6|1276.6|1279.7|1274.7|65
1613624400000|2021-02-18 05:00:00|1279.8|1274.8|1279.2|1274.2|1279.8|1274.8|1277.4|1272.4|201
1613624700000|2021-02-18 05:05:00|1279.3|1274.3|1279.7|1274.7|1280|1275|1279.1|1274.1|43
1613625000000|2021-02-18 05:10:00|1280.3|1275.3|1280.9|1275.9|1281.6|1276.6|1280|1275|107
1613625300000|2021-02-18 05:15:00|1280.8|1275.8|1281.1|1276.1|1281.1|1276.1|1280.7|1275.7|12
1613625600000|2021-02-18 05:20:00|1281.2|1276.2|1280.9|1275.9|1281.2|1276.2|1280.8|1275.8|10
1613626200000|2021-02-18 05:30:00|1281.3|1276.3|1281.4|1276.4|1281.4|1276.4|1281.2|1276.2|14
1613626500000|2021-02-18 05:35:00|1281.3|1276.3|1278.8|1273.8|1281.4|1276.4|1278.8|1273.8|93
1613626800000|2021-02-18 05:40:00|1278.9|1273.9|1261.4|1256.4|1279.2|1274.2|1261.4|1256.4|178
1613627100000|2021-02-18 05:45:00|1261.5|1256.5|1264.7|1259.7|1267.4|1262.4|1261.4|1256.4|265
1613627400000|2021-02-18 05:50:00|1264.8|1259.8|1264.5|1259.5|1265.9|1260.9|1264.3|1259.3|67
1613627700000|2021-02-18 05:55:00|1264.6|1259.6|1265.3|1260.3|1265.7|1260.7|1264.2|1259.2|63
1613628000000|2021-02-18 06:00:00|1265.2|1260.2|1264.5|1259.5|1265.6|1260.6|1263.4|1258.4|81
1613628300000|2021-02-18 06:05:00|1264.6|1259.6|1267.7|1262.7|1268.3|1263.3|1264.3|1259.3|87
1613628600000|2021-02-18 06:10:00|1268.1|1263.1|1271|1266|1271|1266|1268.1|1263.1|24
1613628900000|2021-02-18 06:15:00|1271.1|1266.1|1273.4|1268.4|1273.4|1268.4|1271.1|1266.1|28
1613629200000|2021-02-18 06:20:00|1273.5|1268.5|1273|1268|1274|1269|1272.6|1267.6|51
1613629500000|2021-02-18 06:25:00|1273.1|1268.1|1271.1|1266.1|1274|1269|1269.7|1264.7|43
1613629800000|2021-02-18 06:30:00|1271|1266|1271.7|1266.7|1271.8|1266.8|1271|1266|81
1613630100000|2021-02-18 06:35:00|1271.8|1266.8|1270.5|1265.5|1271.9|1266.9|1270.5|1265.5|38
1613630400000|2021-02-18 06:40:00|1270.6|1265.6|1269.3|1264.3|1270.6|1265.6|1269.3|1264.3|18
1613630700000|2021-02-18 06:45:00|1269.4|1264.4|1267.9|1262.9|1269.8|1264.8|1267.1|1262.1|61
1613631000000|2021-02-18 06:50:00|1268|1263|1267.3|1262.3|1268.2|1263.2|1267.3|1262.3|71
1613631300000|2021-02-18 06:55:00|1267.2|1262.2|1267.5|1262.5|1267.9|1262.9|1266.7|1261.7|42
1613631600000|2021-02-18 07:00:00|1267.4|1262.4|1268.4|1263.4|1268.8|1263.8|1266.6|1261.6|72
1613631900000|2021-02-18 07:05:00|1268.5|1263.5|1267.2|1262.2|1269.2|1264.2|1267|1262|74
1613632200000|2021-02-18 07:10:00|1267.3|1262.3|1263.1|1258.1|1267.3|1262.3|1263.1|1258.1|126
1613632500000|2021-02-18 07:15:00|1263|1258|1261.6|1256.6|1263.1|1258.1|1255.4|1250.4|129
1613632800000|2021-02-18 07:20:00|1261.3|1256.3|1262.8|1257.8|1262.9|1257.9|1259.9|1254.9|81
1613633100000|2021-02-18 07:25:00|1262.9|1257.9|1261.6|1256.6|1263.4|1258.4|1260.1|1255.1|69
1613633400000|2021-02-18 07:30:00|1261.3|1256.3|1260.8|1255.8|1261.4|1256.4|1259.7|1254.7|67
1613633700000|2021-02-18 07:35:00|1260.6|1255.6|1261|1256|1261.9|1256.9|1260.5|1255.5|130
1613634000000|2021-02-18 07:40:00|1261.2|1256.2|1266.3|1261.3|1266.6|1261.6|1261.2|1256.2|134
1613634300000|2021-02-18 07:45:00|1266.2|1261.2|1261.5|1256.5|1266.2|1261.2|1261.5|1256.5|111
1613634600000|2021-02-18 07:50:00|1261.4|1256.4|1262.4|1257.4|1262.8|1257.8|1260.6|1255.6|66
1613634900000|2021-02-18 07:55:00|1262.3|1257.3|1262.2|1257.2|1262.4|1257.4|1261.1|1256.1|95
1613635200000|2021-02-18 08:00:00|1262.1|1257.1|1260.1|1255.1|1262.1|1257.1|1258.5|1253.5|100
1613635500000|2021-02-18 08:05:00|1260|1255|1259.4|1254.4|1262.1|1257.1|1258.1|1253.1|188
1613635800000|2021-02-18 08:10:00|1259.3|1254.3|1260.8|1255.8|1261.5|1256.5|1258.6|1253.6|99
1613636100000|2021-02-18 08:15:00|1262.2|1257.2|1260.8|1255.8|1263.4|1258.4|1260.3|1255.3|88
1613636400000|2021-02-18 08:20:00|1260.9|1255.9|1262.7|1257.7|1262.8|1257.8|1260.8|1255.8|188
1613636700000|2021-02-18 08:25:00|1262.8|1257.8|1261.1|1256.1|1265.5|1260.5|1260.2|1255.2|182
1613637000000|2021-02-18 08:30:00|1261.2|1256.2|1261.9|1256.9|1262.6|1257.6|1260.9|1255.9|94
1613637300000|2021-02-18 08:35:00|1261.8|1256.8|1260|1255|1261.8|1256.8|1259.4|1254.4|47
1613637600000|2021-02-18 08:40:00|1260.2|1255.2|1262.7|1257.7|1262.8|1257.8|1260.2|1255.2|48
1613637900000|2021-02-18 08:45:00|1262.8|1257.8|1269.5|1264.5|1269.5|1264.5|1262.8|1257.8|160
1613638200000|2021-02-18 08:50:00|1269.4|1264.4|1273.7|1268.7|1273.7|1268.7|1269.4|1264.4|96
1613638500000|2021-02-18 08:55:00|1274.1|1269.1|1270.7|1265.7|1274.6|1269.6|1270.4|1265.4|115
1613638800000|2021-02-18 09:00:00|1270.6|1265.6|1271.9|1266.9|1272|1267|1269.5|1264.5|93
1613639100000|2021-02-18 09:05:00|1271.8|1266.8|1270.1|1265.1|1271.9|1266.9|1268|1263|125
1613639400000|2021-02-18 09:10:00|1270.2|1265.2|1271.6|1266.6|1272.3|1267.3|1270.1|1265.1|88
1613639700000|2021-02-18 09:15:00|1271.5|1266.5|1270.6|1265.6|1272.7|1267.7|1269.2|1264.2|80
1613640000000|2021-02-18 09:20:00|1270.7|1265.7|1272.4|1267.4|1272.5|1267.5|1270|1265|95
1613640300000|2021-02-18 09:25:00|1272.3|1267.3|1270.9|1265.9|1273.1|1268.1|1270.4|1265.4|137
1613640600000|2021-02-18 09:30:00|1271|1266|1270.2|1265.2|1273|1268|1270.2|1265.2|71
1613640900000|2021-02-18 09:35:00|1270.1|1265.1|1268.8|1263.8|1271.2|1266.2|1268.5|1263.5|133
1613641200000|2021-02-18 09:40:00|1268.7|1263.7|1270.5|1265.5|1271|1266|1267.8|1262.8|112
1613641500000|2021-02-18 09:45:00|1270.6|1265.6|1271|1266|1271.1|1266.1|1269.4|1264.4|78
1613641800000|2021-02-18 09:50:00|1270.9|1265.9|1270.6|1265.6|1271.3|1266.3|1269.4|1264.4|134
1613642100000|2021-02-18 09:55:00|1270.4|1265.4|1270.6|1265.6|1270.7|1265.7|1269.6|1264.6|77
1613642400000|2021-02-18 10:00:00|1270.5|1265.5|1269.9|1264.9|1270.7|1265.7|1269.8|1264.8|114
1613642700000|2021-02-18 10:05:00|1269.8|1264.8|1270.5|1265.5|1270.5|1265.5|1269.3|1264.3|79
1613643000000|2021-02-18 10:10:00|1270.4|1265.4|1266.5|1261.5|1270.6|1265.6|1265.9|1260.9|134
1613643300000|2021-02-18 10:15:00|1266.4|1261.4|1265.3|1260.3|1266.5|1261.5|1265.1|1260.1|113
1613643600000|2021-02-18 10:20:00|1265.1|1260.1|1264.2|1259.2|1265.1|1260.1|1264|1259|85
1613643900000|2021-02-18 10:25:00|1264.4|1259.4|1263.6|1258.6|1264.7|1259.7|1263.2|1258.2|86
1613644200000|2021-02-18 10:30:00|1263.5|1258.5|1264.3|1259.3|1264.8|1259.8|1262.9|1257.9|83
1613644500000|2021-02-18 10:35:00|1264.4|1259.4|1264.7|1259.7|1265.7|1260.7|1264.2|1259.2|58
1613644800000|2021-02-18 10:40:00|1264.8|1259.8|1265.4|1260.4|1267.2|1262.2|1264.8|1259.8|66
1613645100000|2021-02-18 10:45:00|1265.3|1260.3|1264|1259|1265.3|1260.3|1262.1|1257.1|85
1613645400000|2021-02-18 10:50:00|1263.9|1258.9|1264.5|1259.5|1265.1|1260.1|1263.9|1258.9|54
1613645700000|2021-02-18 10:55:00|1264.4|1259.4|1265.4|1260.4|1265.6|1260.6|1264.4|1259.4|32
1613646000000|2021-02-18 11:00:00|1265.5|1260.5|1263.1|1258.1|1265.5|1260.5|1261.9|1256.9|102
1613646300000|2021-02-18 11:05:00|1262.6|1257.6|1261.9|1256.9|1264.6|1259.6|1261.2|1256.2|123
1613646600000|2021-02-18 11:10:00|1262|1257|1260.2|1255.2|1262.5|1257.5|1260.1|1255.1|106
1613646900000|2021-02-18 11:15:00|1260.1|1255.1|1260.2|1255.2|1260.3|1255.3|1260|1255|14
1613647200000|2021-02-18 11:20:00|1260.1|1255.1|1259.5|1254.5|1260.2|1255.2|1258.9|1253.9|99
1613647500000|2021-02-18 11:25:00|1259.3|1254.3|1256.7|1251.7|1259.3|1254.3|1256.4|1251.4|69
1613647800000|2021-02-18 11:30:00|1256.8|1251.8|1252.5|1247.5|1256.9|1251.9|1252.4|1247.4|61
1613648100000|2021-02-18 11:35:00|1252.3|1247.3|1261.9|1256.9|1261.9|1256.9|1251.3|1246.3|75
1613648400000|2021-02-18 11:40:00|1262.5|1257.5|1260|1255|1262.6|1257.6|1259.7|1254.7|50
1613648700000|2021-02-18 11:45:00|1260.1|1255.1|1261.1|1256.1|1262.5|1257.5|1260.1|1255.1|55
1613649000000|2021-02-18 11:50:00|1261|1256|1260.7|1255.7|1261.1|1256.1|1260.3|1255.3|35
1613649300000|2021-02-18 11:55:00|1260.6|1255.6|1261.8|1256.8|1261.8|1256.8|1259.7|1254.7|57
1613649600000|2021-02-18 12:00:00|1261.7|1256.7|1266.3|1261.3|1267.3|1262.3|1261.7|1256.7|66
1613649900000|2021-02-18 12:05:00|1266.1|1261.1|1266.4|1261.4|1267.2|1262.2|1265.9|1260.9|57
1613650200000|2021-02-18 12:10:00|1267.3|1262.3|1268.3|1263.3|1268.5|1263.5|1267.2|1262.2|55
1613650500000|2021-02-18 12:15:00|1268|1263|1264.6|1259.6|1268.1|1263.1|1261.6|1256.6|105
1613650800000|2021-02-18 12:20:00|1264.5|1259.5|1264.1|1259.1|1265.6|1260.6|1262.9|1257.9|51
1613651100000|2021-02-18 12:25:00|1264.2|1259.2|1265.8|1260.8|1266.9|1261.9|1264.2|1259.2|78
1613651400000|2021-02-18 12:30:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1265.2|1260.2|185
1613651700000|2021-02-18 12:35:00|1265.9|1260.9|1267.5|1262.5|1267.5|1262.5|1265.8|1260.8|90
1613652000000|2021-02-18 12:40:00|1267.4|1262.4|1268.2|1263.2|1269.6|1264.6|1267.4|1262.4|105
1613652300000|2021-02-18 12:45:00|1268.3|1263.3|1270.2|1265.2|1270.5|1265.5|1267.7|1262.7|76
1613652600000|2021-02-18 12:50:00|1270.5|1265.5|1268.7|1263.7|1270.9|1265.9|1268.2|1263.2|97
1613652900000|2021-02-18 12:55:00|1268.6|1263.6|1270.7|1265.7|1270.9|1265.9|1268.2|1263.2|107
1613653200000|2021-02-18 13:00:00|1270.6|1265.6|1271.5|1266.5|1272.2|1267.2|1268.9|1263.9|188
1613653500000|2021-02-18 13:05:00|1271.2|1266.2|1274.7|1269.7|1277.5|1272.5|1271.1|1266.1|255
1613653800000|2021-02-18 13:10:00|1274.6|1269.6|1273.9|1268.9|1275.5|1270.5|1271.9|1266.9|193
1613654100000|2021-02-18 13:15:00|1273.8|1268.8|1272.5|1267.5|1273.8|1268.8|1271.5|1266.5|88
1613654400000|2021-02-18 13:20:00|1272.4|1267.4|1270.9|1265.9|1272.7|1267.7|1269.9|1264.9|103
1613654700000|2021-02-18 13:25:00|1270.8|1265.8|1268.6|1263.6|1271.3|1266.3|1267.7|1262.7|61
1613655000000|2021-02-18 13:30:00|1268.5|1263.5|1276.7|1271.7|1276.8|1271.8|1268.5|1263.5|297
1613655300000|2021-02-18 13:35:00|1276.8|1271.8|1273|1268|1277.7|1272.7|1271.4|1266.4|146
1613655600000|2021-02-18 13:40:00|1272.7|1267.7|1267.7|1262.7|1273.3|1268.3|1267.7|1262.7|103
1613655900000|2021-02-18 13:45:00|1267.9|1262.9|1268.5|1263.5|1269.2|1264.2|1264.3|1259.3|104
1613656200000|2021-02-18 13:50:00|1268.1|1263.1|1268|1263|1268.2|1263.2|1266|1261|131
1613656500000|2021-02-18 13:55:00|1267.7|1262.7|1271.7|1266.7|1273.7|1268.7|1267.4|1262.4|183
1613656800000|2021-02-18 14:00:00|1271.5|1266.5|1267|1262|1271.5|1266.5|1266.6|1261.6|238
1613657100000|2021-02-18 14:05:00|1266.9|1261.9|1266.8|1261.8|1268.3|1263.3|1265.3|1260.3|180
1613657400000|2021-02-18 14:10:00|1266.9|1261.9|1268.1|1263.1|1270.8|1265.8|1265.7|1260.7|236
1613657700000|2021-02-18 14:15:00|1268|1263|1267.8|1262.8|1269.7|1264.7|1266.9|1261.9|140
1613658000000|2021-02-18 14:20:00|1268.1|1263.1|1270|1265|1271.6|1266.6|1266.7|1261.7|141
1613658300000|2021-02-18 14:25:00|1270.1|1265.1|1270.3|1265.3|1272.2|1267.2|1269.5|1264.5|150
1613658600000|2021-02-18 14:30:00|1270.2|1265.2|1273.2|1268.2|1273.2|1268.2|1266.4|1261.4|397
1613658900000|2021-02-18 14:35:00|1273.3|1268.3|1267.4|1262.4|1275.6|1270.6|1267.4|1262.4|340
1613659200000|2021-02-18 14:40:00|1267.3|1262.3|1267.7|1262.7|1269.8|1264.8|1265.1|1260.1|341
1613659500000|2021-02-18 14:45:00|1267.5|1262.5|1265.7|1260.7|1268.3|1263.3|1264.3|1259.3|204
1613659800000|2021-02-18 14:50:00|1264.8|1259.8|1263.8|1258.8|1267.2|1262.2|1263.6|1258.6|200
1613660100000|2021-02-18 14:55:00|1263.7|1258.7|1268.3|1263.3|1268.5|1263.5|1261.9|1256.9|230
1613660400000|2021-02-18 15:00:00|1268.2|1263.2|1267.8|1262.8|1270.2|1265.2|1266.7|1261.7|317
1613660700000|2021-02-18 15:05:00|1267.7|1262.7|1263.2|1258.2|1269.1|1264.1|1262.4|1257.4|292
1613661000000|2021-02-18 15:10:00|1263.3|1258.3|1263.5|1258.5|1266.6|1261.6|1260.7|1255.7|362
1613661300000|2021-02-18 15:15:00|1263.4|1258.4|1258.4|1253.4|1264.8|1259.8|1255.6|1250.6|356
1613661600000|2021-02-18 15:20:00|1258.2|1253.2|1254.3|1249.3|1260.8|1255.8|1253.3|1248.3|356
1613661900000|2021-02-18 15:25:00|1254|1249|1256.6|1251.6|1260.9|1255.9|1247.5|1242.5|391
1613662200000|2021-02-18 15:30:00|1257.4|1252.4|1261.5|1256.5|1261.7|1256.7|1254.1|1249.1|318
1613662500000|2021-02-18 15:35:00|1261.4|1256.4|1261.3|1256.3|1261.8|1256.8|1258.9|1253.9|279
1613662800000|2021-02-18 15:40:00|1261.2|1256.2|1258.7|1253.7|1261.2|1256.2|1258.3|1253.3|204
1613663100000|2021-02-18 15:45:00|1258.6|1253.6|1262.3|1257.3|1262.4|1257.4|1257.4|1252.4|263
1613663400000|2021-02-18 15:50:00|1262.1|1257.1|1262.2|1257.2|1262.6|1257.6|1260.9|1255.9|150
1613663700000|2021-02-18 15:55:00|1262.1|1257.1|1261.2|1256.2|1262.9|1257.9|1260.4|1255.4|125
1613664000000|2021-02-18 16:00:00|1261.1|1256.1|1261.8|1256.8|1261.9|1256.9|1260.2|1255.2|117
1613664300000|2021-02-18 16:05:00|1262|1257|1259.2|1254.2|1262.4|1257.4|1258.8|1253.8|207
1613664600000|2021-02-18 16:10:00|1259.8|1254.8|1261.1|1256.1|1261.2|1256.2|1257|1252|240
1613664900000|2021-02-18 16:15:00|1261|1256|1266.9|1261.9|1267.8|1262.8|1261|1256|171
1613665200000|2021-02-18 16:20:00|1267|1262|1268|1263|1268.8|1263.8|1266.6|1261.6|144
1613665500000|2021-02-18 16:25:00|1268.1|1263.1|1267.2|1262.2|1268.8|1263.8|1265.8|1260.8|163
1613665800000|2021-02-18 16:30:00|1267|1262|1265.7|1260.7|1267|1262|1265.2|1260.2|178
1613666100000|2021-02-18 16:35:00|1265.6|1260.6|1266.4|1261.4|1267.4|1262.4|1265.6|1260.6|75
1613666400000|2021-02-18 16:40:00|1266.6|1261.6|1264.1|1259.1|1266.6|1261.6|1261.9|1256.9|203
1613666700000|2021-02-18 16:45:00|1264|1259|1265.2|1260.2|1265.8|1260.8|1263.5|1258.5|198
1613667000000|2021-02-18 16:50:00|1264.9|1259.9|1266.6|1261.6|1266.6|1261.6|1264.6|1259.6|164
1613667300000|2021-02-18 16:55:00|1266.7|1261.7|1267.3|1262.3|1267.7|1262.7|1266.6|1261.6|72
1613667600000|2021-02-18 17:00:00|1267.2|1262.2|1266.7|1261.7|1267.4|1262.4|1265.7|1260.7|128
1613667900000|2021-02-18 17:05:00|1266.6|1261.6|1265.9|1260.9|1266.6|1261.6|1264.8|1259.8|168
1613668200000|2021-02-18 17:10:00|1265.8|1260.8|1264.3|1259.3|1265.8|1260.8|1263.7|1258.7|162
1613668500000|2021-02-18 17:15:00|1264.2|1259.2|1265.2|1260.2|1265.3|1260.3|1263.7|1258.7|175
1613668800000|2021-02-18 17:20:00|1265.3|1260.3|1269.4|1264.4|1269.8|1264.8|1265.2|1260.2|222
1613669100000|2021-02-18 17:25:00|1269.5|1264.5|1270.5|1265.5|1270.8|1265.8|1267.8|1262.8|142
1613669400000|2021-02-18 17:30:00|1270.4|1265.4|1270.6|1265.6|1270.8|1265.8|1269.6|1264.6|160
1613669700000|2021-02-18 17:35:00|1270.7|1265.7|1270.3|1265.3|1271|1266|1269.6|1264.6|150
1613670000000|2021-02-18 17:40:00|1270.4|1265.4|1270.7|1265.7|1270.9|1265.9|1270|1265|135
1613670300000|2021-02-18 17:45:00|1270.6|1265.6|1272.4|1267.4|1273.3|1268.3|1269.9|1264.9|100
1613670600000|2021-02-18 17:50:00|1272.3|1267.3|1271.1|1266.1|1273.2|1268.2|1270.9|1265.9|73
1613670900000|2021-02-18 17:55:00|1271|1266|1271.7|1266.7|1272|1267|1270.6|1265.6|159
1613671200000|2021-02-18 18:00:00|1271.6|1266.6|1268.3|1263.3|1271.7|1266.7|1268.1|1263.1|255
1613671500000|2021-02-18 18:05:00|1268.2|1263.2|1267.4|1262.4|1268.9|1263.9|1266.9|1261.9|86
1613671800000|2021-02-18 18:10:00|1267.5|1262.5|1265.9|1260.9|1267.6|1262.6|1265.6|1260.6|72
1613672100000|2021-02-18 18:15:00|1266.1|1261.1|1268|1263|1269|1264|1266.1|1261.1|92
1613672400000|2021-02-18 18:20:00|1268.5|1263.5|1268.7|1263.7|1268.8|1263.8|1267.1|1262.1|50
1613672700000|2021-02-18 18:25:00|1271|1266|1271.2|1266.2|1272.5|1267.5|1270.5|1265.5|215
1613673000000|2021-02-18 18:30:00|1271.3|1266.3|1272.1|1267.1|1272.9|1267.9|1270.8|1265.8|99
1613673300000|2021-02-18 18:35:00|1272.2|1267.2|1271.2|1266.2|1272.3|1267.3|1270.2|1265.2|71
1613673600000|2021-02-18 18:40:00|1271.1|1266.1|1271.5|1266.5|1271.6|1266.6|1270.4|1265.4|193
1613673900000|2021-02-18 18:45:00|1271.6|1266.6|1272.2|1267.2|1272.5|1267.5|1271.4|1266.4|120
1613674200000|2021-02-18 18:50:00|1272.3|1267.3|1271.4|1266.4|1273|1268|1271.3|1266.3|106
1613674500000|2021-02-18 18:55:00|1271.3|1266.3|1271.2|1266.2|1272.5|1267.5|1271|1266|86
1613674800000|2021-02-18 19:00:00|1271.5|1266.5|1273.1|1268.1|1273.5|1268.5|1271.4|1266.4|108
1613675100000|2021-02-18 19:05:00|1273.2|1268.2|1273.8|1268.8|1274|1269|1273.2|1268.2|100
1613675400000|2021-02-18 19:10:00|1273.7|1268.7|1278.7|1273.7|1279.3|1274.3|1273.6|1268.6|141
1613675700000|2021-02-18 19:15:00|1278.6|1273.6|1277.3|1272.3|1279|1274|1276|1271|130
1613676000000|2021-02-18 19:20:00|1277.6|1272.6|1276.1|1271.1|1278.5|1273.5|1276|1271|89
1613676300000|2021-02-18 19:25:00|1275.9|1270.9|1277.2|1272.2|1277.7|1272.7|1275.6|1270.6|129
1613676600000|2021-02-18 19:30:00|1276.9|1271.9|1278|1273|1278|1273|1276|1271|198
1613676900000|2021-02-18 19:35:00|1278.1|1273.1|1278.5|1273.5|1278.9|1273.9|1277.1|1272.1|60
1613677200000|2021-02-18 19:40:00|1278.6|1273.6|1278.4|1273.4|1279.1|1274.1|1277.6|1272.6|96
1613677500000|2021-02-18 19:45:00|1278.2|1273.2|1277.6|1272.6|1278.5|1273.5|1277.4|1272.4|127
1613677800000|2021-02-18 19:50:00|1277.7|1272.7|1275.8|1270.8|1277.9|1272.9|1275.5|1270.5|69
1613678100000|2021-02-18 19:55:00|1276.2|1271.2|1277.7|1272.7|1277.9|1272.9|1275.7|1270.7|115
1613678400000|2021-02-18 20:00:00|1277.6|1272.6|1276.9|1271.9|1277.7|1272.7|1276.5|1271.5|148
1613678700000|2021-02-18 20:05:00|1276.8|1271.8|1277.5|1272.5|1277.5|1272.5|1276.2|1271.2|91
1613679000000|2021-02-18 20:10:00|1277.4|1272.4|1276.1|1271.1|1277.4|1272.4|1276|1271|81
1613679300000|2021-02-18 20:15:00|1276.2|1271.2|1276.2|1271.2|1276.4|1271.4|1275.7|1270.7|83
1613679600000|2021-02-18 20:20:00|1276.3|1271.3|1275.1|1270.1|1276.5|1271.5|1275.1|1270.1|63
1613679900000|2021-02-18 20:25:00|1275.2|1270.2|1277.7|1272.7|1278.1|1273.1|1274.7|1269.7|97
1613680200000|2021-02-18 20:30:00|1277.8|1272.8|1277.5|1272.5|1278.4|1273.4|1276.9|1271.9|82
1613680500000|2021-02-18 20:35:00|1277.6|1272.6|1277.1|1272.1|1278|1273|1276.9|1271.9|74
1613680800000|2021-02-18 20:40:00|1277|1272|1277.5|1272.5|1277.9|1272.9|1277|1272|51
1613681100000|2021-02-18 20:45:00|1277.4|1272.4|1276.9|1271.9|1277.8|1272.8|1276.7|1271.7|116
1613681400000|2021-02-18 20:50:00|1277.4|1272.4|1277.7|1272.7|1277.9|1272.9|1277.2|1272.2|128
1613681700000|2021-02-18 20:55:00|1277.6|1272.6|1277.7|1272.7|1278|1273|1276.9|1271.9|138
1613682000000|2021-02-18 21:00:00|1277.6|1272.6|1277.2|1272.2|1278|1273|1276.6|1271.6|120
1613682300000|2021-02-18 21:05:00|1277.3|1272.3|1278.5|1273.5|1278.5|1273.5|1277.2|1272.2|19
1613682600000|2021-02-18 21:10:00|1278.7|1273.7|1279.5|1274.5|1279.7|1274.7|1278.7|1273.7|40
1613682900000|2021-02-18 21:15:00|1279.6|1274.6|1280|1275|1280|1275|1279.4|1274.4|26
1613683200000|2021-02-18 21:20:00|1280.1|1275.1|1279.8|1274.8|1280.1|1275.1|1279.5|1274.5|9
1613683500000|2021-02-18 21:25:00|1279.7|1274.7|1279.7|1274.7|1279.8|1274.8|1279.7|1274.7|11
1613683800000|2021-02-18 21:30:00|1279.6|1274.6|1279.7|1274.7|1279.8|1274.8|1279.5|1274.5|17
1613684100000|2021-02-18 21:35:00|1279.5|1274.5|1279.6|1274.6|1279.6|1274.6|1279.4|1274.4|23
1613684400000|2021-02-18 21:40:00|1279.4|1274.4|1279.5|1274.5|1279.6|1274.6|1279.4|1274.4|16
1613684700000|2021-02-18 21:45:00|1279.4|1274.4|1279.6|1274.6|1279.9|1274.9|1279.3|1274.3|34
1613685000000|2021-02-18 21:50:00|1279.7|1274.7|1277.5|1272.5|1279.7|1274.7|1277.5|1272.5|40
1613685300000|2021-02-18 21:55:00|1277.7|1272.7|1280.9|1269.8|1281|1272.7|1277.6|1269.1|65
1613689200000|2021-02-18 23:00:00|1277.6|1272.6|1280.9|1275.9|1280.9|1275.9|1277.6|1272.6|35
1613689500000|2021-02-18 23:05:00|1280.8|1275.8|1280.5|1275.5|1282.4|1277.4|1280.1|1275.1|82
1613689800000|2021-02-18 23:10:00|1280.7|1275.7|1282.3|1277.3|1282.4|1277.4|1280.7|1275.7|31
1613690100000|2021-02-18 23:15:00|1282.4|1277.4|1281.9|1276.9|1282.4|1277.4|1281.9|1276.9|12
1613690400000|2021-02-18 23:20:00|1282|1277|1279.2|1274.2|1282.2|1277.2|1278.7|1273.7|109
1613690700000|2021-02-18 23:25:00|1279.8|1274.8|1281.3|1276.3|1282.2|1277.2|1279.3|1274.3|78
1613691000000|2021-02-18 23:30:00|1281.4|1276.4|1282|1277|1282|1277|1281.2|1276.2|51
1613691300000|2021-02-18 23:35:00|1281.3|1276.3|1281.6|1276.6|1281.6|1276.6|1281|1276|40
1613691600000|2021-02-18 23:40:00|1281.7|1276.7|1279.4|1274.4|1282|1277|1278.7|1273.7|103
1613691900000|2021-02-18 23:45:00|1279.3|1274.3|1277.3|1272.3|1279.4|1274.4|1277.2|1272.2|49
1613692200000|2021-02-18 23:50:00|1277.2|1272.2|1275.1|1270.1|1277.2|1272.2|1274.7|1269.7|81
1613692500000|2021-02-18 23:55:00|1275.4|1270.4|1268.7|1263.7|1275.7|1270.7|1266|1255|115
1613692800000|2021-02-19 00:00:00|1268.6|1263.6|1271.2|1266.2|1273.8|1268.8|1265.6|1260.6|142
1613693100000|2021-02-19 00:05:00|1271.1|1266.1|1273|1268|1276.9|1271.9|1271|1266|109
1613693400000|2021-02-19 00:10:00|1272.9|1267.9|1269.3|1264.3|1273.1|1268.1|1269.3|1264.3|52
1613693700000|2021-02-19 00:15:00|1269.4|1264.4|1274.3|1269.3|1276.5|1271.5|1269.3|1264.3|101
1613694000000|2021-02-19 00:20:00|1274.1|1269.1|1271.3|1266.3|1274.2|1269.2|1270.5|1265.5|50
1613694300000|2021-02-19 00:25:00|1271.4|1266.4|1270.6|1265.6|1271.7|1266.7|1269.7|1264.7|115
1613694600000|2021-02-19 00:30:00|1270.7|1265.7|1270.8|1265.8|1270.8|1265.8|1269.5|1264.5|89
1613694900000|2021-02-19 00:35:00|1270.7|1265.7|1268|1263|1270.8|1265.8|1266.6|1261.6|130
1613695200000|2021-02-19 00:40:00|1267.9|1262.9|1267.4|1262.4|1268|1263|1266.8|1261.8|47
1613695500000|2021-02-19 00:45:00|1267.5|1262.5|1268.7|1263.7|1268.8|1263.8|1266.7|1261.7|61
1613695800000|2021-02-19 00:50:00|1268.8|1263.8|1270.4|1265.4|1271|1266|1268.7|1263.7|56
1613696100000|2021-02-19 00:55:00|1270.5|1265.5|1271.8|1266.8|1273.9|1268.9|1269.7|1264.7|90
1613696400000|2021-02-19 01:00:00|1272.2|1267.2|1269.7|1264.7|1274.1|1269.1|1269.7|1264.7|151
1613696700000|2021-02-19 01:05:00|1269.5|1264.5|1269.2|1264.2|1269.8|1264.8|1268.1|1263.1|185
1613697000000|2021-02-19 01:10:00|1269.1|1264.1|1267.8|1262.8|1270.1|1265.1|1267.6|1262.6|123
1613697300000|2021-02-19 01:15:00|1267.7|1262.7|1270.7|1265.7|1270.7|1265.7|1267.3|1262.3|111
1613697600000|2021-02-19 01:20:00|1270.6|1265.6|1270.5|1265.5|1270.9|1265.9|1269|1264|67
1613697900000|2021-02-19 01:25:00|1270.4|1265.4|1267.8|1262.8|1270.5|1265.5|1267.2|1262.2|95
1613698200000|2021-02-19 01:30:00|1267.5|1262.5|1261.7|1256.7|1268.2|1263.2|1257|1252|183
1613698500000|2021-02-19 01:35:00|1261.8|1256.8|1265.1|1260.1|1265.4|1260.4|1261|1256|103
1613698800000|2021-02-19 01:40:00|1265|1260|1263.1|1258.1|1266.7|1261.7|1261.3|1256.3|105
1613699100000|2021-02-19 01:45:00|1263.2|1258.2|1262.7|1257.7|1263.3|1258.3|1260.6|1255.6|76
1613699400000|2021-02-19 01:50:00|1262.8|1257.8|1262.5|1257.5|1263.7|1258.7|1259.7|1254.7|63
1613699700000|2021-02-19 01:55:00|1262.4|1257.4|1262.1|1257.1|1262.5|1257.5|1261.6|1256.6|51
1613700000000|2021-02-19 02:00:00|1262.2|1257.2|1256.3|1251.3|1262.3|1257.3|1256.3|1251.3|30
1613700300000|2021-02-19 02:05:00|1256.5|1251.5|1254.4|1249.4|1258.1|1253.1|1253.5|1248.5|119
1613700600000|2021-02-19 02:10:00|1254.5|1249.5|1255|1250|1256.5|1251.5|1254.3|1249.3|46
1613700900000|2021-02-19 02:15:00|1254.6|1249.6|1255.1|1250.1|1255.2|1250.2|1254.6|1249.6|23
1613701200000|2021-02-19 02:20:00|1255.2|1250.2|1246.6|1241.6|1255.2|1250.2|1243.8|1238.8|86
1613701500000|2021-02-19 02:25:00|1246.8|1241.8|1250.3|1245.3|1252|1247|1246.8|1241.8|94
1613701800000|2021-02-19 02:30:00|1250.2|1245.2|1247.4|1242.4|1250.2|1245.2|1246.9|1241.9|76
1613702100000|2021-02-19 02:35:00|1247.5|1242.5|1246.3|1241.3|1249.7|1244.7|1246|1241|115
1613702400000|2021-02-19 02:40:00|1246.4|1241.4|1249|1244|1249.1|1244.1|1246.1|1241.1|94
1613702700000|2021-02-19 02:45:00|1248.9|1243.9|1249.9|1244.9|1252.3|1247.3|1248.9|1243.9|146
1613703000000|2021-02-19 02:50:00|1250|1245|1246.6|1241.6|1250.1|1245.1|1246.6|1241.6|75
1613703300000|2021-02-19 02:55:00|1246.5|1241.5|1243.9|1238.9|1246.5|1241.5|1241.6|1236.6|84
1613703600000|2021-02-19 03:00:00|1244.1|1239.1|1238|1233|1244.1|1239.1|1237.3|1232.3|95
1613703900000|2021-02-19 03:05:00|1238.1|1233.1|1236.7|1231.7|1238.8|1233.8|1235.8|1230.8|90
1613704200000|2021-02-19 03:10:00|1236.9|1231.9|1237.9|1232.9|1238.3|1233.3|1236.5|1231.5|83
1613704500000|2021-02-19 03:15:00|1238.1|1233.1|1241.5|1236.5|1242.2|1237.2|1238|1233|60
1613704800000|2021-02-19 03:20:00|1241.7|1236.7|1242.9|1237.9|1243|1238|1241.4|1236.4|92
1613705100000|2021-02-19 03:25:00|1243.1|1238.1|1245.2|1240.2|1245.6|1240.6|1243.1|1238.1|108
1613705400000|2021-02-19 03:30:00|1245.4|1240.4|1246.3|1241.3|1246.3|1241.3|1244.7|1239.7|66
1613705700000|2021-02-19 03:35:00|1246.2|1241.2|1246.5|1241.5|1248.7|1243.7|1246.2|1241.2|88
1613706000000|2021-02-19 03:40:00|1246.6|1241.6|1248.1|1243.1|1249.3|1244.3|1245.1|1240.1|70
1613706300000|2021-02-19 03:45:00|1248|1243|1248|1243|1248.8|1243.8|1247.3|1242.3|32
1613706600000|2021-02-19 03:50:00|1247.9|1242.9|1247.6|1242.6|1247.9|1242.9|1246.4|1241.4|72
1613706900000|2021-02-19 03:55:00|1247.7|1242.7|1248.1|1243.1|1248.5|1243.5|1247.7|1242.7|41
1613707200000|2021-02-19 04:00:00|1248.2|1243.2|1247.3|1242.3|1248.3|1243.3|1247.3|1242.3|13
1613707500000|2021-02-19 04:05:00|1247.4|1242.4|1247.3|1242.3|1247.5|1242.5|1247.3|1242.3|5
1613707800000|2021-02-19 04:10:00|1247.2|1242.2|1246.2|1241.2|1247.2|1242.2|1246.2|1241.2|17
1613708100000|2021-02-19 04:15:00|1246.3|1241.3|1246.9|1241.9|1247.2|1242.2|1246.3|1241.3|17
1613708400000|2021-02-19 04:20:00|1246.8|1241.8|1246.7|1241.7|1246.8|1241.8|1245.5|1240.5|49
1613708700000|2021-02-19 04:25:00|1246.6|1241.6|1245.1|1240.1|1246.6|1241.6|1244.9|1239.9|114
1613709000000|2021-02-19 04:30:00|1245.2|1240.2|1244.4|1239.4|1245.5|1240.5|1244.3|1239.3|47
1613709300000|2021-02-19 04:35:00|1244.3|1239.3|1246.9|1241.9|1247|1242|1244.3|1239.3|24
1613709600000|2021-02-19 04:40:00|1246.8|1241.8|1247.5|1242.5|1248.1|1243.1|1246.8|1241.8|23
1613709900000|2021-02-19 04:45:00|1247.6|1242.6|1254.5|1249.5|1254.5|1249.5|1247.6|1242.6|69
1613710200000|2021-02-19 04:50:00|1254.6|1249.6|1255.2|1250.2|1255.6|1250.6|1254.5|1249.5|79
1613710500000|2021-02-19 04:55:00|1255.3|1250.3|1254.7|1249.7|1255.3|1250.3|1254.1|1249.1|67
1613710800000|2021-02-19 05:00:00|1255|1250|1255.9|1250.9|1255.9|1250.9|1254.9|1249.9|68
1613711100000|2021-02-19 05:05:00|1256|1251|1257.7|1252.7|1260.8|1255.8|1255.6|1250.6|83
1613711400000|2021-02-19 05:10:00|1257.9|1252.9|1261.6|1256.6|1261.6|1256.6|1257.9|1252.9|36
1613711700000|2021-02-19 05:15:00|1261.5|1256.5|1261.8|1256.8|1262.3|1257.3|1260.2|1255.2|51
1613712000000|2021-02-19 05:20:00|1261.7|1256.7|1260.9|1255.9|1261.7|1256.7|1260.8|1255.8|21
1613712300000|2021-02-19 05:25:00|1261|1256|1259.2|1254.2|1261|1256|1259|1254|59
1613712600000|2021-02-19 05:30:00|1259|1254|1261.2|1256.2|1261.2|1256.2|1258.5|1253.5|61
1613712900000|2021-02-19 05:35:00|1261.1|1256.1|1265.4|1260.4|1265.4|1260.4|1261.1|1256.1|38
1613713200000|2021-02-19 05:40:00|1265.3|1260.3|1262.1|1257.1|1266.4|1261.4|1261.9|1256.9|79
1613713500000|2021-02-19 05:45:00|1262|1257|1263.2|1258.2|1263.2|1258.2|1261.8|1256.8|180
1613713800000|2021-02-19 05:50:00|1263.4|1258.4|1266|1261|1266.4|1261.4|1263.4|1258.4|89
1613714100000|2021-02-19 05:55:00|1265.7|1260.7|1265.6|1260.6|1266.1|1261.1|1265.1|1260.1|47
1613714400000|2021-02-19 06:00:00|1265.5|1260.5|1265.1|1260.1|1265.6|1260.6|1264.7|1259.7|40
1613714700000|2021-02-19 06:05:00|1264.8|1259.8|1267.9|1262.9|1268.3|1263.3|1264.8|1259.8|66
1613715000000|2021-02-19 06:10:00|1268|1263|1271.6|1266.6|1271.7|1266.7|1267.5|1262.5|116
1613715300000|2021-02-19 06:15:00|1271.4|1266.4|1272.3|1267.3|1273|1268|1271.4|1266.4|84
1613715600000|2021-02-19 06:20:00|1272.2|1267.2|1269.5|1264.5|1272.4|1267.4|1268|1263|77
1613715900000|2021-02-19 06:25:00|1269|1264|1264.4|1259.4|1269.9|1264.9|1264.4|1259.4|43
1613716200000|2021-02-19 06:30:00|1264.3|1259.3|1266.5|1261.5|1267|1262|1264.3|1259.3|38
1613716500000|2021-02-19 06:35:00|1266.3|1261.3|1264.1|1259.1|1266.3|1261.3|1263.9|1258.9|46
1613716800000|2021-02-19 06:40:00|1264.2|1259.2|1265.9|1260.9|1265.9|1260.9|1264|1259|69
1613717100000|2021-02-19 06:45:00|1265.8|1260.8|1264.9|1259.9|1266|1261|1264.6|1259.6|49
1613717400000|2021-02-19 06:50:00|1265|1260|1264.7|1259.7|1265|1260|1264.7|1259.7|6
1613717700000|2021-02-19 06:55:00|1264.8|1259.8|1264.3|1259.3|1265.5|1260.5|1264.2|1259.2|30
1613718000000|2021-02-19 07:00:00|1264.2|1259.2|1265.1|1260.1|1265.5|1260.5|1264.2|1259.2|66
1613718300000|2021-02-19 07:05:00|1265.3|1260.3|1264.7|1259.7|1265.3|1260.3|1264.3|1259.3|53
1613718600000|2021-02-19 07:10:00|1264.6|1259.6|1265.8|1260.8|1265.9|1260.9|1264.3|1259.3|65
1613718900000|2021-02-19 07:15:00|1265.9|1260.9|1266.7|1261.7|1266.7|1261.7|1265.8|1260.8|46
1613719200000|2021-02-19 07:20:00|1266.6|1261.6|1266.3|1261.3|1266.8|1261.8|1265.6|1260.6|37
1613719500000|2021-02-19 07:25:00|1266.2|1261.2|1266.7|1261.7|1266.7|1261.7|1265.9|1260.9|52
1613719800000|2021-02-19 07:30:00|1266.6|1261.6|1264.7|1259.7|1266.6|1261.6|1264.4|1259.4|61
1613720100000|2021-02-19 07:35:00|1264.8|1259.8|1265.8|1260.8|1266.1|1261.1|1263.6|1258.6|81
1613720400000|2021-02-19 07:40:00|1265.7|1260.7|1265.9|1260.9|1266.2|1261.2|1264.8|1259.8|82
1613720700000|2021-02-19 07:45:00|1265.8|1260.8|1265.9|1260.9|1266|1261|1265.2|1260.2|71
1613721000000|2021-02-19 07:50:00|1265.8|1260.8|1266.9|1261.9|1267|1262|1265.5|1260.5|60
1613721300000|2021-02-19 07:55:00|1267|1262|1267.2|1262.2|1267.9|1262.9|1266.9|1261.9|62
1613721600000|2021-02-19 08:00:00|1266.9|1261.9|1267.9|1262.9|1269.7|1264.7|1266.1|1261.1|176
1613721900000|2021-02-19 08:05:00|1268.2|1263.2|1267.3|1262.3|1268.6|1263.6|1266.3|1261.3|104
1613722200000|2021-02-19 08:10:00|1267.4|1262.4|1265.4|1260.4|1267.7|1262.7|1264.5|1259.5|51
1613722500000|2021-02-19 08:15:00|1265.5|1260.5|1259|1254|1266.6|1261.6|1258.9|1253.9|94
1613722800000|2021-02-19 08:20:00|1258.9|1253.9|1259.9|1254.9|1261.5|1256.5|1257.3|1252.3|79
1613723100000|2021-02-19 08:25:00|1260|1255|1260.7|1255.7|1260.8|1255.8|1259.6|1254.6|52
1613723400000|2021-02-19 08:30:00|1260.8|1255.8|1261.5|1256.5|1263.1|1258.1|1260.7|1255.7|184
1613723700000|2021-02-19 08:35:00|1261.6|1256.6|1265.5|1260.5|1265.6|1260.6|1261.5|1256.5|133
1613724000000|2021-02-19 08:40:00|1265.6|1260.6|1263.6|1258.6|1266.8|1261.8|1263.6|1258.6|78
1613724300000|2021-02-19 08:45:00|1263.7|1258.7|1261.9|1256.9|1264|1259|1260.3|1255.3|114
1613724600000|2021-02-19 08:50:00|1261.8|1256.8|1264.5|1259.5|1264.5|1259.5|1261.8|1256.8|124
1613724900000|2021-02-19 08:55:00|1265.2|1260.2|1269.2|1264.2|1269.6|1264.6|1265|1260|145
1613725200000|2021-02-19 09:00:00|1269|1264|1270.9|1265.9|1271.3|1266.3|1268.6|1263.6|195
1613725500000|2021-02-19 09:05:00|1271|1266|1272.2|1267.2|1272.4|1267.4|1271|1266|103
1613725800000|2021-02-19 09:10:00|1272.3|1267.3|1278|1273|1278.1|1273.1|1272.3|1267.3|113
1613726100000|2021-02-19 09:15:00|1277.9|1272.9|1277.6|1272.6|1278.1|1273.1|1277.1|1272.1|126
1613726400000|2021-02-19 09:20:00|1277.7|1272.7|1278.8|1273.8|1278.8|1273.8|1277.5|1272.5|79
1613726700000|2021-02-19 09:25:00|1278.7|1273.7|1274.8|1269.8|1278.8|1273.8|1274.1|1269.1|134
1613727000000|2021-02-19 09:30:00|1275.2|1270.2|1276.3|1271.3|1276.5|1271.5|1274.1|1269.1|209
1613727300000|2021-02-19 09:35:00|1276.4|1271.4|1270.7|1265.7|1277.9|1272.9|1270.7|1265.7|174
1613727600000|2021-02-19 09:40:00|1270.8|1265.8|1273.9|1268.9|1274.1|1269.1|1264.3|1259.3|213
1613727900000|2021-02-19 09:45:00|1274|1269|1272.9|1267.9|1275.3|1270.3|1271.2|1266.2|184
1613728200000|2021-02-19 09:50:00|1273|1268|1274.3|1269.3|1275.3|1270.3|1272.4|1267.4|134
1613728500000|2021-02-19 09:55:00|1274.2|1269.2|1271.1|1266.1|1274.3|1269.3|1271|1266|89
1613728800000|2021-02-19 10:00:00|1271|1266|1271.2|1266.2|1271.8|1266.8|1270.8|1265.8|49
1613729100000|2021-02-19 10:05:00|1271.1|1266.1|1270.7|1265.7|1272|1267|1270.6|1265.6|88
1613729400000|2021-02-19 10:10:00|1271.1|1266.1|1271.3|1266.3|1271.7|1266.7|1270.8|1265.8|77
1613729700000|2021-02-19 10:15:00|1271.2|1266.2|1272.4|1267.4|1272.9|1267.9|1270.9|1265.9|114
1613730000000|2021-02-19 10:20:00|1272.3|1267.3|1272.2|1267.2|1272.4|1267.4|1271.5|1266.5|30
1613730300000|2021-02-19 10:25:00|1272.1|1267.1|1272.8|1267.8|1272.8|1267.8|1272|1267|80
1613730600000|2021-02-19 10:30:00|1272.9|1267.9|1272.1|1267.1|1272.9|1267.9|1271.9|1266.9|45
1613730900000|2021-02-19 10:35:00|1272.2|1267.2|1272.7|1267.7|1272.8|1267.8|1271.9|1266.9|72
1613731200000|2021-02-19 10:40:00|1272.6|1267.6|1272.2|1267.2|1272.7|1267.7|1272|1267|48
1613731500000|2021-02-19 10:45:00|1272.3|1267.3|1273.7|1268.7|1273.8|1268.8|1272.3|1267.3|55
1613731800000|2021-02-19 10:50:00|1273.8|1268.8|1273|1268|1273.8|1268.8|1272.6|1267.6|95
1613732100000|2021-02-19 10:55:00|1273.1|1268.1|1275|1270|1275|1270|1273.1|1268.1|41
1613732400000|2021-02-19 11:00:00|1275.2|1270.2|1273.9|1268.9|1275.2|1270.2|1273.7|1268.7|95
1613732700000|2021-02-19 11:05:00|1273.8|1268.8|1272.7|1267.7|1274.1|1269.1|1272.6|1267.6|74
1613733000000|2021-02-19 11:10:00|1272.8|1267.8|1271.1|1266.1|1273|1268|1270.6|1265.6|66
1613733300000|2021-02-19 11:15:00|1271.2|1266.2|1270.7|1265.7|1271.6|1266.6|1270.7|1265.7|61
1613733600000|2021-02-19 11:20:00|1270.6|1265.6|1272|1267|1272.2|1267.2|1270.4|1265.4|53
1613733900000|2021-02-19 11:25:00|1272.1|1267.1|1273.4|1268.4|1273.4|1268.4|1271.5|1266.5|63
1613734200000|2021-02-19 11:30:00|1273.3|1268.3|1276.1|1271.1|1276.1|1271.1|1273.1|1268.1|61
1613734500000|2021-02-19 11:35:00|1275.9|1270.9|1278.7|1273.7|1279.1|1274.1|1275.9|1270.9|69
1613734800000|2021-02-19 11:40:00|1278.8|1273.8|1277.9|1272.9|1279.1|1274.1|1276.6|1271.6|84
1613735100000|2021-02-19 11:45:00|1278|1273|1277|1272|1278.1|1273.1|1276.6|1271.6|61
1613735400000|2021-02-19 11:50:00|1276.9|1271.9|1274.4|1269.4|1277|1272|1274.2|1269.2|121
1613735700000|2021-02-19 11:55:00|1274.3|1269.3|1275|1270|1275.9|1270.9|1274|1269|110
1613736000000|2021-02-19 12:00:00|1275.1|1270.1|1277|1272|1277.1|1272.1|1275|1270|145
1613736300000|2021-02-19 12:05:00|1277.1|1272.1|1276.4|1271.4|1277.5|1272.5|1275.6|1270.6|78
1613736600000|2021-02-19 12:10:00|1276.5|1271.5|1276.1|1271.1|1276.5|1271.5|1276.1|1271.1|12
1613736900000|2021-02-19 12:15:00|1276|1271|1275.1|1270.1|1276|1271|1274.8|1269.8|13
1613737200000|2021-02-19 12:20:00|1275.4|1270.4|1274.1|1269.1|1275.8|1270.8|1273.9|1268.9|48
1613737500000|2021-02-19 12:25:00|1274|1269|1275.4|1270.4|1275.7|1270.7|1274|1269|86
1613737800000|2021-02-19 12:30:00|1275.5|1270.5|1275.8|1270.8|1276|1271|1274.7|1269.7|98
1613738100000|2021-02-19 12:35:00|1275.9|1270.9|1275|1270|1276.1|1271.1|1274.1|1269.1|80
1613738400000|2021-02-19 12:40:00|1275.1|1270.1|1274.7|1269.7|1276|1271|1274.6|1269.6|69
1613738700000|2021-02-19 12:45:00|1274.8|1269.8|1274.6|1269.6|1275.4|1270.4|1274|1269|90
1613739000000|2021-02-19 12:50:00|1274.5|1269.5|1274.3|1269.3|1274.9|1269.9|1273.7|1268.7|58
1613739300000|2021-02-19 12:55:00|1274.7|1269.7|1274.4|1269.4|1275|1270|1274.1|1269.1|56
1613739600000|2021-02-19 13:00:00|1274.3|1269.3|1274.9|1269.9|1275|1270|1274|1269|195
1613739900000|2021-02-19 13:05:00|1275|1270|1275.6|1270.6|1276.7|1271.7|1274.8|1269.8|147
1613740200000|2021-02-19 13:10:00|1275.7|1270.7|1276.8|1271.8|1278|1273|1274.7|1269.7|140
1613740500000|2021-02-19 13:15:00|1276.9|1271.9|1276.7|1271.7|1277.4|1272.4|1276.2|1271.2|115
1613740800000|2021-02-19 13:20:00|1276.5|1271.5|1276.7|1271.7|1277.7|1272.7|1274.7|1269.7|136
1613741100000|2021-02-19 13:25:00|1276.8|1271.8|1280|1275|1280.8|1275.8|1276|1271|153
1613741400000|2021-02-19 13:30:00|1279.9|1274.9|1282.6|1277.6|1285|1280|1278.8|1273.8|192
1613741700000|2021-02-19 13:35:00|1282.5|1277.5|1281.5|1276.5|1283.5|1278.5|1279.9|1274.9|274
1613742000000|2021-02-19 13:40:00|1281.3|1276.3|1285.9|1280.9|1286|1281|1280.6|1275.6|259
1613742300000|2021-02-19 13:45:00|1286|1281|1294.2|1289.2|1295|1290|1286|1281|425
1613742600000|2021-02-19 13:50:00|1294|1289|1292.8|1287.8|1295.8|1290.8|1291.3|1286.3|288
1613742900000|2021-02-19 13:55:00|1293|1288|1299.5|1294.5|1300.9|1295.9|1290.8|1285.8|265
1613743200000|2021-02-19 14:00:00|1298.6|1293.6|1295|1290|1300.7|1295.7|1295|1290|249
1613743500000|2021-02-19 14:05:00|1295.1|1290.1|1291.5|1286.5|1295.1|1290.1|1288.8|1283.8|275
1613743800000|2021-02-19 14:10:00|1291.6|1286.6|1293|1288|1296.9|1291.9|1291.6|1286.6|188
1613744100000|2021-02-19 14:15:00|1292.9|1287.9|1295.4|1290.4|1296.2|1291.2|1292.9|1287.9|150
1613744400000|2021-02-19 14:20:00|1295.6|1290.6|1288.6|1283.6|1295.9|1290.9|1288.6|1283.6|198
1613744700000|2021-02-19 14:25:00|1288.7|1283.7|1288.5|1283.5|1291.6|1286.6|1288.4|1283.4|126
1613745000000|2021-02-19 14:30:00|1288.4|1283.4|1289.6|1284.6|1290.2|1285.2|1287|1282|181
1613745300000|2021-02-19 14:35:00|1289.3|1284.3|1286.1|1281.1|1289.3|1284.3|1281.5|1276.5|280
1613745600000|2021-02-19 14:40:00|1286.2|1281.2|1288|1283|1288.7|1283.7|1285|1280|307
1613745900000|2021-02-19 14:45:00|1288.2|1283.2|1296.3|1291.3|1297.4|1292.4|1287.9|1282.9|323
1613746200000|2021-02-19 14:50:00|1296.5|1291.5|1291.5|1286.5|1297|1292|1290|1285|328
1613746500000|2021-02-19 14:55:00|1291.6|1286.6|1294.2|1289.2|1294.6|1289.6|1290.1|1285.1|315
1613746800000|2021-02-19 15:00:00|1293.3|1288.3|1291.3|1286.3|1295.3|1290.3|1291|1286|233
1613747100000|2021-02-19 15:05:00|1291.4|1286.4|1292|1287|1294.5|1289.5|1290.5|1285.5|279
1613747400000|2021-02-19 15:10:00|1291.9|1286.9|1290.9|1285.9|1292.7|1287.7|1290.9|1285.9|201
1613747700000|2021-02-19 15:15:00|1291|1286|1290.9|1285.9|1296.3|1291.3|1290.9|1285.9|279
1613748000000|2021-02-19 15:20:00|1290.8|1285.8|1291.3|1286.3|1292.3|1287.3|1290.5|1285.5|278
1613748300000|2021-02-19 15:25:00|1291.4|1286.4|1292.8|1287.8|1293|1288|1290.8|1285.8|321
1613748600000|2021-02-19 15:30:00|1292.6|1287.6|1292.1|1287.1|1293.9|1288.9|1290.7|1285.7|302
1613748900000|2021-02-19 15:35:00|1292.2|1287.2|1293.6|1288.6|1294.9|1289.9|1292|1287|181
1613749200000|2021-02-19 15:40:00|1293.8|1288.8|1295.8|1290.8|1297.3|1292.3|1293.8|1288.8|149
1613749500000|2021-02-19 15:45:00|1295.9|1290.9|1298.9|1293.9|1299.2|1294.2|1295.6|1290.6|127
1613749800000|2021-02-19 15:50:00|1298.8|1293.8|1299.1|1294.1|1303.7|1298.7|1297.2|1292.2|331
1613750100000|2021-02-19 15:55:00|1299.4|1294.4|1303.8|1298.8|1303.8|1298.8|1299.3|1294.3|201
1613750400000|2021-02-19 16:00:00|1303.7|1298.7|1298.6|1293.6|1303.9|1298.9|1298.6|1293.6|235
1613750700000|2021-02-19 16:05:00|1298.7|1293.7|1301.5|1296.5|1302.7|1297.7|1298.7|1293.7|193
1613751000000|2021-02-19 16:10:00|1301.6|1296.6|1299.9|1294.9|1302.6|1297.6|1298.8|1293.8|242
1613751300000|2021-02-19 16:15:00|1299.8|1294.8|1298.7|1293.7|1301|1296|1298.7|1293.7|242
1613751600000|2021-02-19 16:20:00|1298.9|1293.9|1300.6|1295.6|1300.9|1295.9|1298.9|1293.9|114
1613751900000|2021-02-19 16:25:00|1300.7|1295.7|1298.9|1293.9|1302.3|1297.3|1298.8|1293.8|157
1613752200000|2021-02-19 16:30:00|1298.8|1293.8|1299.2|1294.2|1300.3|1295.3|1298.2|1293.2|149
1613752500000|2021-02-19 16:35:00|1298.1|1293.1|1300.2|1295.2|1301.5|1296.5|1298.1|1293.1|162
1613752800000|2021-02-19 16:40:00|1299.9|1294.9|1298.7|1293.7|1300.2|1295.2|1297.5|1292.5|211
1613753100000|2021-02-19 16:45:00|1298.3|1293.3|1300.7|1295.7|1300.7|1295.7|1298.1|1293.1|235
1613753400000|2021-02-19 16:50:00|1300.5|1295.5|1300.9|1295.9|1301.1|1296.1|1299.4|1294.4|107
1613753700000|2021-02-19 16:55:00|1300.8|1295.8|1301.2|1296.2|1302.5|1297.5|1300.6|1295.6|122
1613754000000|2021-02-19 17:00:00|1301.3|1296.3|1303.2|1298.2|1303.6|1298.6|1301.2|1296.2|197
1613754300000|2021-02-19 17:05:00|1303.3|1298.3|1299.4|1294.4|1303.4|1298.4|1299.2|1294.2|153
1613754600000|2021-02-19 17:10:00|1299.5|1294.5|1300.8|1295.8|1300.8|1295.8|1298.9|1293.9|138
1613754900000|2021-02-19 17:15:00|1300.9|1295.9|1300.4|1295.4|1301.6|1296.6|1299.4|1294.4|163
1613755200000|2021-02-19 17:20:00|1300.2|1295.2|1299.3|1294.3|1301.4|1296.4|1299.3|1294.3|134
1613755500000|2021-02-19 17:25:00|1299.2|1294.2|1300.1|1295.1|1300.8|1295.8|1298.9|1293.9|127
1613755800000|2021-02-19 17:30:00|1300.2|1295.2|1297.4|1292.4|1301.1|1296.1|1297.4|1292.4|193
1613756100000|2021-02-19 17:35:00|1297.5|1292.5|1289.4|1284.4|1298.4|1293.4|1288.1|1283.1|269
1613756400000|2021-02-19 17:40:00|1289.3|1284.3|1294.6|1289.6|1294.6|1289.6|1286.9|1281.9|246
1613756700000|2021-02-19 17:45:00|1293|1288|1293.8|1288.8|1297.2|1292.2|1292.2|1287.2|160
1613757000000|2021-02-19 17:50:00|1293.7|1288.7|1291.3|1286.3|1294.9|1289.9|1291|1286|165
1613757300000|2021-02-19 17:55:00|1291.2|1286.2|1287|1282|1291.7|1286.7|1287|1282|164
1613757600000|2021-02-19 18:00:00|1287.3|1282.3|1287.6|1282.6|1288.6|1283.6|1286.7|1281.7|253
1613757900000|2021-02-19 18:05:00|1287.7|1282.7|1284.3|1279.3|1288.4|1283.4|1284.2|1279.2|227
1613758200000|2021-02-19 18:10:00|1284.2|1279.2|1281.4|1276.4|1284.3|1279.3|1280.7|1275.7|217
1613758500000|2021-02-19 18:15:00|1281.3|1276.3|1281.7|1276.7|1282.4|1277.4|1280.8|1275.8|158
1613758800000|2021-02-19 18:20:00|1281.5|1276.5|1273.4|1268.4|1281.6|1276.6|1270.8|1265.8|243
1613759100000|2021-02-19 18:25:00|1272.9|1267.9|1277.1|1272.1|1277.6|1272.6|1271.4|1266.4|194
1613759400000|2021-02-19 18:30:00|1277.2|1272.2|1275|1270|1278.2|1273.2|1274.8|1269.8|63
1613759700000|2021-02-19 18:35:00|1275.1|1270.1|1279.4|1274.4|1280.8|1275.8|1275.1|1270.1|107
1613760000000|2021-02-19 18:40:00|1279.5|1274.5|1279.7|1274.7|1281.4|1276.4|1279.2|1274.2|81
1613760300000|2021-02-19 18:45:00|1279.6|1274.6|1280.7|1275.7|1282.3|1277.3|1279.6|1274.6|103
1613760600000|2021-02-19 18:50:00|1280.8|1275.8|1280.7|1275.7|1281|1276|1279.3|1274.3|106
1613760900000|2021-02-19 18:55:00|1280.6|1275.6|1280.7|1275.7|1281|1276|1280.2|1275.2|116
1613761200000|2021-02-19 19:00:00|1280.8|1275.8|1281.1|1276.1|1281.2|1276.2|1280.3|1275.3|75
1613761500000|2021-02-19 19:05:00|1281.2|1276.2|1281.4|1276.4|1281.9|1276.9|1280.9|1275.9|91
1613761800000|2021-02-19 19:10:00|1281.5|1276.5|1282.4|1277.4|1282.4|1277.4|1281.1|1276.1|65
1613762100000|2021-02-19 19:15:00|1282.5|1277.5|1283.8|1278.8|1284.3|1279.3|1281.5|1276.5|96
1613762400000|2021-02-19 19:20:00|1283.7|1278.7|1278.3|1273.3|1283.7|1278.7|1277.4|1272.4|136
1613762700000|2021-02-19 19:25:00|1278.2|1273.2|1276|1271|1278.3|1273.3|1274.9|1269.9|77
1613763000000|2021-02-19 19:30:00|1276.1|1271.1|1278.3|1273.3|1278.3|1273.3|1276.1|1271.1|100
1613763300000|2021-02-19 19:35:00|1278.6|1273.6|1278.1|1273.1|1280.3|1275.3|1277.2|1272.2|75
1613763600000|2021-02-19 19:40:00|1277.6|1272.6|1277|1272|1278|1273|1275.7|1270.7|83
1613763900000|2021-02-19 19:45:00|1276.6|1271.6|1276.1|1271.1|1277.3|1272.3|1276.1|1271.1|120
1613764200000|2021-02-19 19:50:00|1276.2|1271.2|1276.8|1271.8|1277.6|1272.6|1275.3|1270.3|146
1613764500000|2021-02-19 19:55:00|1276.9|1271.9|1276.5|1271.5|1277|1272|1275.3|1270.3|120
1613764800000|2021-02-19 20:00:00|1276.4|1271.4|1277.1|1272.1|1277.4|1272.4|1276.1|1271.1|83
1613765100000|2021-02-19 20:05:00|1277.2|1272.2|1276.6|1271.6|1277.5|1272.5|1276.3|1271.3|82
1613765400000|2021-02-19 20:10:00|1276.5|1271.5|1278.6|1273.6|1278.7|1273.7|1275.6|1270.6|79
1613765700000|2021-02-19 20:15:00|1278.7|1273.7|1277.9|1272.9|1278.8|1273.8|1276.5|1271.5|84
1613766000000|2021-02-19 20:20:00|1277.8|1272.8|1277.9|1272.9|1278.1|1273.1|1276.5|1271.5|86
1613766300000|2021-02-19 20:25:00|1277.8|1272.8|1277.1|1272.1|1277.8|1272.8|1276.5|1271.5|64
1613766600000|2021-02-19 20:30:00|1277|1272|1277.7|1272.7|1278.3|1273.3|1276.9|1271.9|50
1613766900000|2021-02-19 20:35:00|1277.3|1272.3|1277.3|1272.3|1277.4|1272.4|1276.5|1271.5|40
1613767200000|2021-02-19 20:40:00|1277.4|1272.4|1278.2|1273.2|1278.4|1273.4|1277.1|1272.1|51
1613767500000|2021-02-19 20:45:00|1278.3|1273.3|1277.7|1272.7|1278.8|1273.8|1277.7|1272.7|23
1613767800000|2021-02-19 20:50:00|1277.6|1272.6|1279.2|1274.2|1279.6|1274.6|1277.6|1272.6|74
1613768100000|2021-02-19 20:55:00|1279.3|1274.3|1278.3|1273.3|1280.1|1275.1|1278.2|1273.2|157
1613768400000|2021-02-19 21:00:00|1278.4|1273.4|1278.6|1273.6|1279|1274|1278.2|1273.2|24
1613768700000|2021-02-19 21:05:00|1278.7|1273.7|1278.7|1273.7|1278.8|1273.8|1278.4|1273.4|12
1613769000000|2021-02-19 21:10:00|1278.6|1273.6|1279.6|1274.6|1279.7|1274.7|1278.6|1273.6|18
1613769300000|2021-02-19 21:15:00|1279.4|1274.4|1279.6|1274.6|1279.7|1274.7|1279.4|1274.4|11
1613769600000|2021-02-19 21:20:00|1279.7|1274.7|1280.2|1275.2|1280.2|1275.2|1279.7|1274.7|5
1613769900000|2021-02-19 21:25:00|1280.3|1275.3|1280.4|1275.4|1280.9|1275.9|1280.3|1275.3|10
1613770200000|2021-02-19 21:30:00|1280.3|1275.3|1280.3|1275.3|1280.6|1275.6|1279.9|1274.9|21
1613770500000|2021-02-19 21:35:00|1280.2|1275.2|1279.6|1274.6|1280.3|1275.3|1279.4|1274.4|19
1613770800000|2021-02-19 21:40:00|1279.7|1274.7|1279.5|1274.5|1280.1|1275.1|1279.5|1274.5|12
1613771100000|2021-02-19 21:45:00|1279.7|1274.7|1279|1274|1279.7|1274.7|1278.5|1273.5|27
1613771400000|2021-02-19 21:50:00|1278.9|1273.9|1276.5|1271.5|1278.9|1273.9|1274.6|1269.6|28
1613771700000|2021-02-19 21:55:00|1276|1271|1283.5|1265.5|1283.5|1272.2|1275.1|1265.4|54
1613948400000|2021-02-21 23:00:00|1284.2|1279.2|1299.6|1294.6|1299.6|1294.6|1284.2|1279.2|175
1613948700000|2021-02-21 23:05:00|1299.5|1294.5|1298.1|1293.1|1299.5|1294.5|1295.8|1290.8|174
1613949000000|2021-02-21 23:10:00|1298.2|1293.2|1295.1|1290.1|1298.2|1293.2|1294.9|1289.9|82
1613949300000|2021-02-21 23:15:00|1295.2|1290.2|1289|1284|1295.3|1290.3|1287.2|1282.2|120
1613949600000|2021-02-21 23:20:00|1288.9|1283.9|1292.2|1287.2|1292.7|1287.7|1286.2|1281.2|99
1613949900000|2021-02-21 23:25:00|1292.1|1287.1|1289.6|1284.6|1292.7|1287.7|1289.6|1284.6|103
1613950200000|2021-02-21 23:30:00|1289.3|1284.3|1294.2|1289.2|1294.2|1289.2|1289.2|1284.2|44
1613950500000|2021-02-21 23:35:00|1294.1|1289.1|1297.6|1292.6|1297.7|1292.7|1293.9|1288.9|71
1613950800000|2021-02-21 23:40:00|1297.5|1292.5|1294.5|1289.5|1298.3|1293.3|1294.5|1289.5|84
1613951100000|2021-02-21 23:45:00|1295|1290|1297.5|1292.5|1298.9|1293.9|1295|1290|107
1613951400000|2021-02-21 23:50:00|1297.4|1292.4|1288.7|1283.7|1297.5|1292.5|1288.7|1283.7|84
1613951700000|2021-02-21 23:55:00|1288.6|1283.6|1291.2|1286.2|1292.2|1287.2|1288.5|1283.5|58
1613952000000|2021-02-22 00:00:00|1291.1|1286.1|1289.4|1284.4|1291.4|1286.4|1289.2|1284.2|46
1613952300000|2021-02-22 00:05:00|1289.5|1284.5|1293.8|1288.8|1294.2|1289.2|1289.2|1284.2|63
1613952600000|2021-02-22 00:10:00|1293.7|1288.7|1297.3|1292.3|1298.8|1293.8|1293.7|1288.7|71
1613952900000|2021-02-22 00:15:00|1296.2|1291.2|1296.3|1291.3|1296.7|1291.7|1294.9|1289.9|50
1613953200000|2021-02-22 00:20:00|1296.4|1291.4|1296.1|1291.1|1297.8|1292.8|1296.1|1291.1|49
1613953500000|2021-02-22 00:25:00|1296|1291|1294.8|1289.8|1296.1|1291.1|1294.8|1289.8|34
1613953800000|2021-02-22 00:30:00|1296.2|1291.2|1299.7|1294.7|1299.7|1294.7|1295.9|1290.9|135
1613954100000|2021-02-22 00:35:00|1299.5|1294.5|1301|1296|1301.2|1296.2|1298.7|1293.7|78
1613954400000|2021-02-22 00:40:00|1300.9|1295.9|1300.8|1295.8|1301.4|1296.4|1299.2|1294.2|66
1613954700000|2021-02-22 00:45:00|1300.9|1295.9|1298.4|1293.4|1300.9|1295.9|1298.2|1293.2|95
1613955000000|2021-02-22 00:50:00|1298.7|1293.7|1296.8|1291.8|1299|1294|1296.8|1291.8|53
1613955300000|2021-02-22 00:55:00|1296.9|1291.9|1296.4|1291.4|1297.2|1292.2|1296.3|1291.3|68
1613955600000|2021-02-22 01:00:00|1296.3|1291.3|1300|1295|1302.3|1297.3|1296|1291|239
1613955900000|2021-02-22 01:05:00|1299.9|1294.9|1301.5|1296.5|1302.7|1297.7|1299.8|1294.8|87
1613956200000|2021-02-22 01:10:00|1301.3|1296.3|1300.7|1295.7|1301.6|1296.6|1300.3|1295.3|51
1613956500000|2021-02-22 01:15:00|1300.8|1295.8|1302.6|1297.6|1302.9|1297.9|1300.8|1295.8|54
1613956800000|2021-02-22 01:20:00|1302.7|1297.7|1302.7|1297.7|1303.4|1298.4|1302.6|1297.6|220
1613957100000|2021-02-22 01:25:00|1302.6|1297.6|1305.5|1300.5|1305.6|1300.6|1302.3|1297.3|119
1613957400000|2021-02-22 01:30:00|1305.4|1300.4|1302.3|1297.3|1305.5|1300.5|1302.2|1297.2|109
1613957700000|2021-02-22 01:35:00|1302.2|1297.2|1298.7|1293.7|1302.4|1297.4|1298.5|1293.5|169
1613958000000|2021-02-22 01:40:00|1298.9|1293.9|1298.7|1293.7|1301.1|1296.1|1298.4|1293.4|148
1613958300000|2021-02-22 01:45:00|1298.5|1293.5|1295|1290|1298.9|1293.9|1293.3|1288.3|103
1613958600000|2021-02-22 01:50:00|1294.9|1289.9|1295.2|1290.2|1295.2|1290.2|1294.8|1289.8|19
1613958900000|2021-02-22 01:55:00|1295.1|1290.1|1295.6|1290.6|1295.8|1290.8|1294.9|1289.9|49
1613959200000|2021-02-22 02:00:00|1295.5|1290.5|1296|1291|1296.3|1291.3|1295.3|1290.3|98
1613959500000|2021-02-22 02:05:00|1295.8|1290.8|1294.6|1289.6|1296.1|1291.1|1294|1289|50
1613959800000|2021-02-22 02:10:00|1294.5|1289.5|1294.6|1289.6|1294.9|1289.9|1294.2|1289.2|49
1613960100000|2021-02-22 02:15:00|1294.7|1289.7|1294.1|1289.1|1294.7|1289.7|1294|1289|39
1613960400000|2021-02-22 02:20:00|1294|1289|1294|1289|1294.1|1289.1|1293.9|1288.9|27
1613960700000|2021-02-22 02:25:00|1293.8|1288.8|1293|1288|1293.8|1288.8|1293|1288|28
1613961000000|2021-02-22 02:30:00|1292.9|1287.9|1294|1289|1294.1|1289.1|1292.7|1287.7|110
1613961300000|2021-02-22 02:35:00|1294.1|1289.1|1296.1|1291.1|1296.3|1291.3|1294|1289|110
1613961600000|2021-02-22 02:40:00|1296|1291|1294.5|1289.5|1296.5|1291.5|1294.5|1289.5|102
1613961900000|2021-02-22 02:45:00|1294.4|1289.4|1292.9|1287.9|1294.4|1289.4|1291.9|1286.9|156
1613962200000|2021-02-22 02:50:00|1293|1288|1288.2|1283.2|1293|1288|1288.2|1283.2|65
1613962500000|2021-02-22 02:55:00|1288.1|1283.1|1286.8|1281.8|1288.1|1283.1|1284.3|1279.3|96
1613962800000|2021-02-22 03:00:00|1287.1|1282.1|1290.3|1285.3|1290.3|1285.3|1285.7|1280.7|145
1613963100000|2021-02-22 03:05:00|1290.4|1285.4|1290|1285|1290.8|1285.8|1289.5|1284.5|81
1613963400000|2021-02-22 03:10:00|1289.9|1284.9|1290.9|1285.9|1291|1286|1289.8|1284.8|59
1613963700000|2021-02-22 03:15:00|1291|1286|1293.2|1288.2|1296.1|1291.1|1291|1286|126
1613964000000|2021-02-22 03:20:00|1293.1|1288.1|1294.2|1289.2|1294.2|1289.2|1291.7|1286.7|92
1613964300000|2021-02-22 03:25:00|1294.1|1289.1|1293.6|1288.6|1294.3|1289.3|1292.9|1287.9|70
1613964600000|2021-02-22 03:30:00|1293.5|1288.5|1290.3|1285.3|1293.6|1288.6|1288.9|1283.9|93
1613964900000|2021-02-22 03:35:00|1290.2|1285.2|1290.7|1285.7|1291.5|1286.5|1289.7|1284.7|118
1613965200000|2021-02-22 03:40:00|1290.6|1285.6|1289.3|1284.3|1290.7|1285.7|1288.9|1283.9|31
1613965500000|2021-02-22 03:45:00|1289.4|1284.4|1289.6|1284.6|1289.6|1284.6|1287.9|1282.9|36
1613965800000|2021-02-22 03:50:00|1289.5|1284.5|1287.5|1282.5|1290.3|1285.3|1287.4|1282.4|71
1613966100000|2021-02-22 03:55:00|1287.4|1282.4|1288.9|1283.9|1288.9|1283.9|1287.4|1282.4|54
1613966400000|2021-02-22 04:00:00|1288.8|1283.8|1289.5|1284.5|1290|1285|1288.8|1283.8|40
1613966700000|2021-02-22 04:05:00|1289.4|1284.4|1291|1286|1291.1|1286.1|1289.4|1284.4|49
1613967000000|2021-02-22 04:10:00|1291.4|1286.4|1292.1|1287.1|1293.6|1288.6|1291.4|1286.4|39
1613967300000|2021-02-22 04:15:00|1292|1287|1294.3|1289.3|1294.3|1289.3|1290.5|1285.5|72
1613967600000|2021-02-22 04:20:00|1294.4|1289.4|1291.7|1286.7|1294.5|1289.5|1291.7|1286.7|64
1613967900000|2021-02-22 04:25:00|1291.8|1286.8|1293.7|1288.7|1294.6|1289.6|1291.8|1286.8|84
1613968200000|2021-02-22 04:30:00|1293.8|1288.8|1294.1|1289.1|1294.8|1289.8|1293.6|1288.6|47
1613968500000|2021-02-22 04:35:00|1294.2|1289.2|1294.3|1289.3|1294.5|1289.5|1293.5|1288.5|23
1613968800000|2021-02-22 04:40:00|1294.2|1289.2|1292.8|1287.8|1294.2|1289.2|1292.8|1287.8|74
1613969100000|2021-02-22 04:45:00|1293|1288|1293.4|1288.4|1293.7|1288.7|1292.7|1287.7|32
1613969400000|2021-02-22 04:50:00|1293.5|1288.5|1293.2|1288.2|1293.6|1288.6|1293.1|1288.1|52
1613969700000|2021-02-22 04:55:00|1293.3|1288.3|1292.8|1287.8|1294.3|1289.3|1292.6|1287.6|49
1613970000000|2021-02-22 05:00:00|1292.7|1287.7|1294|1289|1294.2|1289.2|1292.7|1287.7|50
1613970300000|2021-02-22 05:05:00|1294.1|1289.1|1294|1289|1294.2|1289.2|1293.7|1288.7|89
1613970600000|2021-02-22 05:10:00|1294.1|1289.1|1293.7|1288.7|1294.1|1289.1|1293.1|1288.1|44
1613970900000|2021-02-22 05:15:00|1293.5|1288.5|1292.4|1287.4|1293.5|1288.5|1292|1287|40
1613971200000|2021-02-22 05:20:00|1292.3|1287.3|1293.1|1288.1|1293.1|1288.1|1292|1287|60
1613971500000|2021-02-22 05:25:00|1293.2|1288.2|1292.7|1287.7|1293.3|1288.3|1292|1287|84
1613971800000|2021-02-22 05:30:00|1293.2|1288.2|1292.5|1287.5|1294.7|1289.7|1292.3|1287.3|110
1613972100000|2021-02-22 05:35:00|1292.4|1287.4|1291.3|1286.3|1292.9|1287.9|1290.6|1285.6|39
1613972400000|2021-02-22 05:40:00|1289.5|1284.5|1290.4|1285.4|1291.1|1286.1|1289.4|1284.4|35
1613972700000|2021-02-22 05:45:00|1290.5|1285.5|1291.3|1286.3|1293.7|1288.7|1290.5|1285.5|104
1613973000000|2021-02-22 05:50:00|1291.2|1286.2|1294.1|1289.1|1294.2|1289.2|1291.1|1286.1|93
1613973300000|2021-02-22 05:55:00|1294.3|1289.3|1294.1|1289.1|1294.5|1289.5|1294|1289|45
1613973600000|2021-02-22 06:00:00|1294|1289|1294.7|1289.7|1294.7|1289.7|1291.4|1286.4|133
1613973900000|2021-02-22 06:05:00|1294.6|1289.6|1293.8|1288.8|1294.6|1289.6|1292.9|1287.9|137
1613974200000|2021-02-22 06:10:00|1293.9|1288.9|1295.4|1290.4|1296.9|1291.9|1293.8|1288.8|89
1613974500000|2021-02-22 06:15:00|1295.5|1290.5|1295.4|1290.4|1295.5|1290.5|1293.4|1288.4|60
1613974800000|2021-02-22 06:20:00|1295.3|1290.3|1299.8|1294.8|1300.5|1295.5|1295|1290|54
1613975100000|2021-02-22 06:25:00|1299.9|1294.9|1302.2|1297.2|1303.6|1298.6|1299.9|1294.9|44
1613975400000|2021-02-22 06:30:00|1302.1|1297.1|1297.7|1292.7|1302.1|1297.1|1297.3|1292.3|74
1613975700000|2021-02-22 06:35:00|1297.6|1292.6|1296.3|1291.3|1298.2|1293.2|1295|1290|94
1613976000000|2021-02-22 06:40:00|1296.4|1291.4|1297.1|1292.1|1297.8|1292.8|1296.3|1291.3|67
1613976300000|2021-02-22 06:45:00|1297|1292|1296.1|1291.1|1297.3|1292.3|1295.8|1290.8|64
1613976600000|2021-02-22 06:50:00|1296.2|1291.2|1295.2|1290.2|1296.2|1291.2|1294.8|1289.8|53
1613976900000|2021-02-22 06:55:00|1295.1|1290.1|1293.6|1288.6|1295.2|1290.2|1293.6|1288.6|57
1613977200000|2021-02-22 07:00:00|1293.7|1288.7|1293.8|1288.8|1295.5|1290.5|1293.6|1288.6|107
1613977500000|2021-02-22 07:05:00|1293.7|1288.7|1289.3|1284.3|1293.7|1288.7|1288.3|1283.3|132
1613977800000|2021-02-22 07:10:00|1289.2|1284.2|1287.8|1282.8|1289.5|1284.5|1287.7|1282.7|57
1613978100000|2021-02-22 07:15:00|1287.9|1282.9|1284.8|1279.8|1288|1283|1284.7|1279.7|48
1613978400000|2021-02-22 07:20:00|1284.6|1279.6|1282.5|1277.5|1284.6|1279.6|1280.9|1275.9|138
1613978700000|2021-02-22 07:25:00|1282.6|1277.6|1283.6|1278.6|1283.6|1278.6|1282.6|1277.6|83
1613979000000|2021-02-22 07:30:00|1283.9|1278.9|1284.9|1279.9|1286.7|1281.7|1283.9|1278.9|125
1613979300000|2021-02-22 07:35:00|1284.8|1279.8|1278.8|1273.8|1286.1|1281.1|1278.6|1273.6|93
1613979600000|2021-02-22 07:40:00|1279|1274|1280.9|1275.9|1281.3|1276.3|1273.7|1268.7|132
1613979900000|2021-02-22 07:45:00|1281.1|1276.1|1276.1|1271.1|1281.1|1276.1|1276|1271|107
1613980200000|2021-02-22 07:50:00|1276|1271|1276.8|1271.8|1277|1272|1276|1271|96
1613980500000|2021-02-22 07:55:00|1276.9|1271.9|1276.7|1271.7|1277.2|1272.2|1276.3|1271.3|94
1613980800000|2021-02-22 08:00:00|1276.8|1271.8|1272.5|1267.5|1276.9|1271.9|1265.3|1260.3|185
1613981100000|2021-02-22 08:05:00|1272.4|1267.4|1275.3|1270.3|1276|1271|1270.7|1265.7|143
1613981400000|2021-02-22 08:10:00|1275.4|1270.4|1271.5|1266.5|1275.7|1270.7|1270.9|1265.9|103
1613981700000|2021-02-22 08:15:00|1271.4|1266.4|1266.4|1261.4|1271.8|1266.8|1265.7|1260.7|178
1613982000000|2021-02-22 08:20:00|1266.5|1261.5|1266.4|1261.4|1268.4|1263.4|1265.4|1260.4|86
1613982300000|2021-02-22 08:25:00|1266.2|1261.2|1266.8|1261.8|1268.3|1263.3|1266.1|1261.1|203
1613982600000|2021-02-22 08:30:00|1266.9|1261.9|1269.8|1264.8|1270.3|1265.3|1265.9|1260.9|220
1613982900000|2021-02-22 08:35:00|1269.5|1264.5|1270.7|1265.7|1272.3|1267.3|1269|1264|97
1613983200000|2021-02-22 08:40:00|1270.6|1265.6|1269.8|1264.8|1272.5|1267.5|1269.5|1264.5|106
1613983500000|2021-02-22 08:45:00|1269.7|1264.7|1271.4|1266.4|1271.6|1266.6|1268.2|1263.2|92
1613983800000|2021-02-22 08:50:00|1271.3|1266.3|1268.9|1263.9|1271.4|1266.4|1268.1|1263.1|186
1613984100000|2021-02-22 08:55:00|1268.8|1263.8|1272.3|1267.3|1272.5|1267.5|1268.5|1263.5|97
1613984400000|2021-02-22 09:00:00|1272.2|1267.2|1276.9|1271.9|1277.1|1272.1|1270.8|1265.8|154
1613984700000|2021-02-22 09:05:00|1276.8|1271.8|1275.5|1270.5|1277.5|1272.5|1274.4|1269.4|119
1613985000000|2021-02-22 09:10:00|1275.3|1270.3|1275.5|1270.5|1275.9|1270.9|1274.3|1269.3|125
1613985300000|2021-02-22 09:15:00|1275.4|1270.4|1277.4|1272.4|1278.2|1273.2|1273.5|1268.5|120
1613985600000|2021-02-22 09:20:00|1277.3|1272.3|1277.4|1272.4|1277.9|1272.9|1276.9|1271.9|80
1613985900000|2021-02-22 09:25:00|1277.3|1272.3|1273.4|1268.4|1277.4|1272.4|1273.3|1268.3|122
1613986200000|2021-02-22 09:30:00|1273.3|1268.3|1274.5|1269.5|1275.3|1270.3|1273.2|1268.2|115
1613986500000|2021-02-22 09:35:00|1274.4|1269.4|1273.4|1268.4|1274.7|1269.7|1271.7|1266.7|181
1613986800000|2021-02-22 09:40:00|1273.2|1268.2|1272.2|1267.2|1273.7|1268.7|1271.9|1266.9|148
1613987100000|2021-02-22 09:45:00|1272.4|1267.4|1273.9|1268.9|1274.1|1269.1|1272.1|1267.1|113
1613987400000|2021-02-22 09:50:00|1274|1269|1275.6|1270.6|1276.7|1271.7|1273.5|1268.5|132
1613987700000|2021-02-22 09:55:00|1275.5|1270.5|1275.5|1270.5|1276|1271|1274.2|1269.2|111
1613988000000|2021-02-22 10:00:00|1275.6|1270.6|1277.4|1272.4|1277.4|1272.4|1275.3|1270.3|119
1613988300000|2021-02-22 10:05:00|1277.5|1272.5|1277.7|1272.7|1277.7|1272.7|1276.5|1271.5|120
1613988600000|2021-02-22 10:10:00|1277.6|1272.6|1276.3|1271.3|1277.8|1272.8|1275.8|1270.8|54
1613988900000|2021-02-22 10:15:00|1276.2|1271.2|1276.8|1271.8|1277.3|1272.3|1276.2|1271.2|39
1613989200000|2021-02-22 10:20:00|1276.7|1271.7|1277|1272|1277.7|1272.7|1276.4|1271.4|53
1613989500000|2021-02-22 10:25:00|1277.2|1272.2|1276.7|1271.7|1277.7|1272.7|1276.5|1271.5|32
1613989800000|2021-02-22 10:30:00|1276.6|1271.6|1276.5|1271.5|1278.1|1273.1|1276.1|1271.1|61
1613990100000|2021-02-22 10:35:00|1276.4|1271.4|1275.2|1270.2|1276.5|1271.5|1274.5|1269.5|79
1613990400000|2021-02-22 10:40:00|1275.4|1270.4|1276.5|1271.5|1276.8|1271.8|1275.1|1270.1|82
1613990700000|2021-02-22 10:45:00|1276.4|1271.4|1276.1|1271.1|1276.8|1271.8|1275.4|1270.4|78
1613991000000|2021-02-22 10:50:00|1276|1271|1275.8|1270.8|1276.3|1271.3|1275.5|1270.5|151
1613991300000|2021-02-22 10:55:00|1276|1271|1276.2|1271.2|1276.8|1271.8|1275.8|1270.8|71
1613991600000|2021-02-22 11:00:00|1276.3|1271.3|1276.9|1271.9|1277.2|1272.2|1275.4|1270.4|80
1613991900000|2021-02-22 11:05:00|1277|1272|1277.3|1272.3|1278|1273|1276.7|1271.7|56
1613992200000|2021-02-22 11:10:00|1277.4|1272.4|1277.9|1272.9|1278.1|1273.1|1277.4|1272.4|42
1613992500000|2021-02-22 11:15:00|1278|1273|1277.5|1272.5|1278.1|1273.1|1276.4|1271.4|65
1613992800000|2021-02-22 11:20:00|1277.6|1272.6|1278|1273|1278.2|1273.2|1276|1271|122
1613993100000|2021-02-22 11:25:00|1278.2|1273.2|1276|1271|1278.2|1273.2|1275.7|1270.7|82
1613993400000|2021-02-22 11:30:00|1276.1|1271.1|1275.7|1270.7|1276.5|1271.5|1275.7|1270.7|156
1613993700000|2021-02-22 11:35:00|1275.6|1270.6|1274.3|1269.3|1275.6|1270.6|1272.6|1267.6|178
1613994000000|2021-02-22 11:40:00|1274.5|1269.5|1275.3|1270.3|1276.9|1271.9|1274|1269|90
1613994300000|2021-02-22 11:45:00|1275.1|1270.1|1273.8|1268.8|1276.1|1271.1|1273.8|1268.8|79
1613994600000|2021-02-22 11:50:00|1273.9|1268.9|1272.6|1267.6|1274.5|1269.5|1272.3|1267.3|68
1613994900000|2021-02-22 11:55:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.6|1266.6|86
1613995200000|2021-02-22 12:00:00|1273.3|1268.3|1275.6|1270.6|1275.6|1270.6|1273.3|1268.3|100
1613995500000|2021-02-22 12:05:00|1275.5|1270.5|1275.5|1270.5|1275.9|1270.9|1275.1|1270.1|129
1613995800000|2021-02-22 12:10:00|1275.6|1270.6|1275.6|1270.6|1275.6|1270.6|1274.7|1269.7|53
1613996100000|2021-02-22 12:15:00|1275.7|1270.7|1275.5|1270.5|1275.7|1270.7|1274.2|1269.2|111
1613996400000|2021-02-22 12:20:00|1275.4|1270.4|1273.2|1268.2|1275.6|1270.6|1273.2|1268.2|124
1613996700000|2021-02-22 12:25:00|1273.3|1268.3|1272.2|1267.2|1273.4|1268.4|1271.7|1266.7|101
1613997000000|2021-02-22 12:30:00|1272.1|1267.1|1272.5|1267.5|1273.2|1268.2|1271.9|1266.9|97
1613997300000|2021-02-22 12:35:00|1272.4|1267.4|1272.2|1267.2|1272.9|1267.9|1272.1|1267.1|101
1613997600000|2021-02-22 12:40:00|1272.1|1267.1|1271|1266|1272.3|1267.3|1270.9|1265.9|67
1613997900000|2021-02-22 12:45:00|1271.1|1266.1|1272.1|1267.1|1272.2|1267.2|1271|1266|94
1613998200000|2021-02-22 12:50:00|1272|1267|1273|1268|1273.2|1268.2|1271.5|1266.5|92
1613998500000|2021-02-22 12:55:00|1272.6|1267.6|1274.1|1269.1|1275.2|1270.2|1272.6|1267.6|171
1613998800000|2021-02-22 13:00:00|1274|1269|1276.8|1271.8|1277.5|1272.5|1273.7|1268.7|237
1613999100000|2021-02-22 13:05:00|1276.6|1271.6|1276.1|1271.1|1278.2|1273.2|1275|1270|132
1613999400000|2021-02-22 13:10:00|1276|1271|1276.4|1271.4|1276.4|1271.4|1272.5|1267.5|272
1613999700000|2021-02-22 13:15:00|1276.3|1271.3|1276.8|1271.8|1277.8|1272.8|1275.5|1270.5|209
1614000000000|2021-02-22 13:20:00|1277|1272|1275.1|1270.1|1277.1|1272.1|1273.2|1268.2|286
1614000300000|2021-02-22 13:25:00|1275|1270|1266.1|1261.1|1275.7|1270.7|1265.7|1260.7|253
1614000600000|2021-02-22 13:30:00|1266.2|1261.2|1272.1|1267.1|1272.2|1267.2|1264.4|1259.4|390
1614000900000|2021-02-22 13:35:00|1271.8|1266.8|1274.5|1269.5|1275.6|1270.6|1270.8|1265.8|264
1614001200000|2021-02-22 13:40:00|1273.9|1268.9|1275.6|1270.6|1278.4|1273.4|1273.9|1268.9|270
1614001500000|2021-02-22 13:45:00|1275.5|1270.5|1274.8|1269.8|1275.6|1270.6|1273.4|1268.4|211
1614001800000|2021-02-22 13:50:00|1274.9|1269.9|1272.4|1267.4|1275.1|1270.1|1271.5|1266.5|169
1614002100000|2021-02-22 13:55:00|1272.6|1267.6|1271.8|1266.8|1274.1|1269.1|1270|1265|189
1614002400000|2021-02-22 14:00:00|1271.9|1266.9|1270.7|1265.7|1271.9|1266.9|1268.5|1263.5|176
1614002700000|2021-02-22 14:05:00|1270.9|1265.9|1273.3|1268.3|1273.5|1268.5|1270.1|1265.1|111
1614003000000|2021-02-22 14:10:00|1273.2|1268.2|1269.8|1264.8|1275.3|1270.3|1269.6|1264.6|129
1614003300000|2021-02-22 14:15:00|1270|1265|1270.7|1265.7|1271.5|1266.5|1268.1|1263.1|181
1614003600000|2021-02-22 14:20:00|1270.6|1265.6|1271|1266|1273.1|1268.1|1270.5|1265.5|108
1614003900000|2021-02-22 14:25:00|1270.9|1265.9|1271.5|1266.5|1271.5|1266.5|1268.3|1263.3|125
1614004200000|2021-02-22 14:30:00|1271.3|1266.3|1271.8|1266.8|1273.5|1268.5|1269.3|1264.3|253
1614004500000|2021-02-22 14:35:00|1271.6|1266.6|1273.7|1268.7|1276.2|1271.2|1270.9|1265.9|401
1614004800000|2021-02-22 14:40:00|1273.6|1268.6|1273.2|1268.2|1275.1|1270.1|1272.3|1267.3|399
1614005100000|2021-02-22 14:45:00|1273.5|1268.5|1272.7|1267.7|1276|1271|1269.5|1264.5|405
1614005400000|2021-02-22 14:50:00|1272.9|1267.9|1272|1267|1274|1269|1270.8|1265.8|217
1614005700000|2021-02-22 14:55:00|1272.2|1267.2|1270.1|1265.1|1272.2|1267.2|1267.8|1262.8|230
1614006000000|2021-02-22 15:00:00|1270.6|1265.6|1273.1|1268.1|1273.8|1268.8|1270.6|1265.6|280
1614006300000|2021-02-22 15:05:00|1273.2|1268.2|1271.8|1266.8|1275.3|1270.3|1271.4|1266.4|268
1614006600000|2021-02-22 15:10:00|1272|1267|1275.3|1270.3|1276.6|1271.6|1270.5|1265.5|375
1614006900000|2021-02-22 15:15:00|1275.2|1270.2|1274.4|1269.4|1275.3|1270.3|1270.5|1265.5|412
1614007200000|2021-02-22 15:20:00|1274.2|1269.2|1277.1|1272.1|1277.4|1272.4|1273.4|1268.4|260
1614007500000|2021-02-22 15:25:00|1277.3|1272.3|1276.9|1271.9|1277.7|1272.7|1275.1|1270.1|287
1614007800000|2021-02-22 15:30:00|1277|1272|1273.2|1268.2|1277|1272|1271.9|1266.9|375
1614008100000|2021-02-22 15:35:00|1273.1|1268.1|1270.2|1265.2|1273.2|1268.2|1269.8|1264.8|446
1614008400000|2021-02-22 15:40:00|1270|1265|1272.1|1267.1|1272.5|1267.5|1268.8|1263.8|326
1614008700000|2021-02-22 15:45:00|1272.2|1267.2|1271.7|1266.7|1272.2|1267.2|1270.6|1265.6|258
1614009000000|2021-02-22 15:50:00|1271.6|1266.6|1269.7|1264.7|1272|1267|1269.4|1264.4|221
1614009300000|2021-02-22 15:55:00|1269.2|1264.2|1272.1|1267.1|1272.1|1267.1|1269.2|1264.2|358
1614009600000|2021-02-22 16:00:00|1272|1267|1268|1263|1272.5|1267.5|1267.2|1262.2|344
1614009900000|2021-02-22 16:05:00|1267.8|1262.8|1269.7|1264.7|1270.8|1265.8|1267.8|1262.8|314
1614010200000|2021-02-22 16:10:00|1269.8|1264.8|1272.1|1267.1|1272.5|1267.5|1268|1263|280
1614010500000|2021-02-22 16:15:00|1272|1267|1274.2|1269.2|1274.3|1269.3|1271.4|1266.4|273
1614010800000|2021-02-22 16:20:00|1274.1|1269.1|1275.6|1270.6|1277.4|1272.4|1273.9|1268.9|278
1614011100000|2021-02-22 16:25:00|1275.8|1270.8|1274.6|1269.6|1276.4|1271.4|1274|1269|218
1614011400000|2021-02-22 16:30:00|1274.4|1269.4|1271.6|1266.6|1274.7|1269.7|1271.3|1266.3|187
1614011700000|2021-02-22 16:35:00|1271.8|1266.8|1274.7|1269.7|1275|1270|1271.8|1266.8|137
1614012000000|2021-02-22 16:40:00|1274.9|1269.9|1274.6|1269.6|1275|1270|1272.9|1267.9|265
1614012300000|2021-02-22 16:45:00|1274.8|1269.8|1274|1269|1275.3|1270.3|1272.9|1267.9|205
1614012600000|2021-02-22 16:50:00|1274.1|1269.1|1274.6|1269.6|1274.7|1269.7|1273|1268|205
1614012900000|2021-02-22 16:55:00|1274.5|1269.5|1276.2|1271.2|1276.6|1271.6|1274.4|1269.4|230
1614013200000|2021-02-22 17:00:00|1276.3|1271.3|1275.8|1270.8|1276.6|1271.6|1274.8|1269.8|222
1614013500000|2021-02-22 17:05:00|1275.7|1270.7|1277.7|1272.7|1279.1|1274.1|1275.7|1270.7|205
1614013800000|2021-02-22 17:10:00|1277.9|1272.9|1278.2|1273.2|1278.9|1273.9|1277.1|1272.1|151
1614014100000|2021-02-22 17:15:00|1278.3|1273.3|1278.8|1273.8|1279.6|1274.6|1278.1|1273.1|116
1614014400000|2021-02-22 17:20:00|1278.9|1273.9|1277.7|1272.7|1279.5|1274.5|1277.3|1272.3|195
1614014700000|2021-02-22 17:25:00|1277.6|1272.6|1275.9|1270.9|1277.9|1272.9|1275.3|1270.3|190
1614015000000|2021-02-22 17:30:00|1276.2|1271.2|1276.4|1271.4|1276.8|1271.8|1274.5|1269.5|201
1614015300000|2021-02-22 17:35:00|1276.5|1271.5|1275.9|1270.9|1277.2|1272.2|1275.5|1270.5|173
1614015600000|2021-02-22 17:40:00|1275.8|1270.8|1275.5|1270.5|1276.6|1271.6|1275|1270|184
1614015900000|2021-02-22 17:45:00|1275.6|1270.6|1276.6|1271.6|1277.1|1272.1|1275.5|1270.5|130
1614016200000|2021-02-22 17:50:00|1276.7|1271.7|1278.7|1273.7|1279.5|1274.5|1276.7|1271.7|114
1614016500000|2021-02-22 17:55:00|1278.6|1273.6|1277.5|1272.5|1279.2|1274.2|1276.7|1271.7|129
1614016800000|2021-02-22 18:00:00|1277.4|1272.4|1276.6|1271.6|1277.9|1272.9|1276|1271|278
1614017100000|2021-02-22 18:05:00|1276.5|1271.5|1277.9|1272.9|1278.3|1273.3|1276.4|1271.4|123
1614017400000|2021-02-22 18:10:00|1278|1273|1277.4|1272.4|1278.3|1273.3|1277|1272|76
1614017700000|2021-02-22 18:15:00|1277.3|1272.3|1277.8|1272.8|1278.4|1273.4|1277.2|1272.2|116
1614018000000|2021-02-22 18:20:00|1277.9|1272.9|1278.5|1273.5|1278.7|1273.7|1277.7|1272.7|46
1614018300000|2021-02-22 18:25:00|1278.3|1273.3|1279.3|1274.3|1279.5|1274.5|1278.1|1273.1|109
1614018600000|2021-02-22 18:30:00|1279.2|1274.2|1279.1|1274.1|1279.5|1274.5|1278.8|1273.8|126
1614018900000|2021-02-22 18:35:00|1279.2|1274.2|1279|1274|1279.4|1274.4|1278|1273|122
1614019200000|2021-02-22 18:40:00|1279.1|1274.1|1279.2|1274.2|1279.4|1274.4|1278.5|1273.5|80
1614019500000|2021-02-22 18:45:00|1279.1|1274.1|1279.3|1274.3|1279.5|1274.5|1278.6|1273.6|70
1614019800000|2021-02-22 18:50:00|1279.4|1274.4|1278.8|1273.8|1279.6|1274.6|1278.2|1273.2|79
1614020100000|2021-02-22 18:55:00|1278.9|1273.9|1277.7|1272.7|1279.1|1274.1|1277.6|1272.6|128
1614020400000|2021-02-22 19:00:00|1277.8|1272.8|1279|1274|1279.2|1274.2|1277.6|1272.6|97
1614020700000|2021-02-22 19:05:00|1279.1|1274.1|1278.8|1273.8|1279.5|1274.5|1278.5|1273.5|138
1614021000000|2021-02-22 19:10:00|1278.7|1273.7|1278.4|1273.4|1278.8|1273.8|1278|1273|46
1614021300000|2021-02-22 19:15:00|1278.5|1273.5|1277.7|1272.7|1278.6|1273.6|1277.3|1272.3|109
1614021600000|2021-02-22 19:20:00|1277.8|1272.8|1278.3|1273.3|1278.3|1273.3|1277.1|1272.1|99
1614021900000|2021-02-22 19:25:00|1278.4|1273.4|1279.1|1274.1|1279.2|1274.2|1278.3|1273.3|81
1614022200000|2021-02-22 19:30:00|1279|1274|1278.4|1273.4|1279.3|1274.3|1278.3|1273.3|106
1614022500000|2021-02-22 19:35:00|1278.5|1273.5|1276.3|1271.3|1278.5|1273.5|1276.3|1271.3|102
1614022800000|2021-02-22 19:40:00|1276.4|1271.4|1278.4|1273.4|1279|1274|1276.4|1271.4|103
1614023100000|2021-02-22 19:45:00|1278.5|1273.5|1278.4|1273.4|1278.9|1273.9|1278.3|1273.3|43
1614023400000|2021-02-22 19:50:00|1278.5|1273.5|1278.1|1273.1|1279.6|1274.6|1278|1273|119
1614023700000|2021-02-22 19:55:00|1278|1273|1278.9|1273.9|1279|1274|1277.8|1272.8|85
1614024000000|2021-02-22 20:00:00|1278.8|1273.8|1276.8|1271.8|1279.4|1274.4|1276.8|1271.8|94
1614024300000|2021-02-22 20:05:00|1276.7|1271.7|1276.7|1271.7|1277.3|1272.3|1276.4|1271.4|95
1614024600000|2021-02-22 20:10:00|1276.9|1271.9|1276.4|1271.4|1277.2|1272.2|1276|1271|206
1614024900000|2021-02-22 20:15:00|1276.5|1271.5|1278.2|1273.2|1278.3|1273.3|1276.4|1271.4|156
1614025200000|2021-02-22 20:20:00|1278.5|1273.5|1277.5|1272.5|1278.9|1273.9|1277.1|1272.1|164
1614025500000|2021-02-22 20:25:00|1277.4|1272.4|1276.7|1271.7|1277.8|1272.8|1275.8|1270.8|208
1614025800000|2021-02-22 20:30:00|1276.6|1271.6|1276.4|1271.4|1277.4|1272.4|1276.3|1271.3|145
1614026100000|2021-02-22 20:35:00|1276.3|1271.3|1276.3|1271.3|1277.4|1272.4|1274.5|1269.5|133
1614026400000|2021-02-22 20:40:00|1276.4|1271.4|1277.3|1272.3|1278|1273|1275.8|1270.8|152
1614026700000|2021-02-22 20:45:00|1277.4|1272.4|1277.4|1272.4|1277.7|1272.7|1277|1272|148
1614027000000|2021-02-22 20:50:00|1276.9|1271.9|1277.2|1272.2|1277.7|1272.7|1276.4|1271.4|188
1614027300000|2021-02-22 20:55:00|1277.1|1272.1|1275.8|1270.8|1277.4|1272.4|1275.7|1270.7|185
1614027600000|2021-02-22 21:00:00|1275.9|1270.9|1276|1271|1277.2|1272.2|1275.9|1270.9|158
1614027900000|2021-02-22 21:05:00|1276.1|1271.1|1277|1272|1277|1272|1275.6|1270.6|175
1614028200000|2021-02-22 21:10:00|1277.1|1272.1|1276.4|1271.4|1277.1|1272.1|1276|1271|91
1614028500000|2021-02-22 21:15:00|1276.5|1271.5|1276.3|1271.3|1276.5|1271.5|1275.9|1270.9|46
1614028800000|2021-02-22 21:20:00|1276.4|1271.4|1276.4|1271.4|1276.4|1271.4|1276.1|1271.1|36
1614029100000|2021-02-22 21:25:00|1276.3|1271.3|1276.1|1271.1|1276.4|1271.4|1275.4|1270.4|36
1614029400000|2021-02-22 21:30:00|1276|1271|1276.2|1271.2|1276.4|1271.4|1275.8|1270.8|50
1614029700000|2021-02-22 21:35:00|1276.3|1271.3|1276.6|1271.6|1276.8|1271.8|1276.1|1271.1|64
1614030000000|2021-02-22 21:40:00|1276.5|1271.5|1276.5|1271.5|1277|1272|1276.3|1271.3|62
1614030300000|2021-02-22 21:45:00|1276.7|1271.7|1278.3|1273.3|1278.3|1273.3|1276.3|1271.3|77
1614030600000|2021-02-22 21:50:00|1278.1|1273.1|1277.1|1272.1|1278.6|1273.6|1276.5|1271.5|77
1614030900000|2021-02-22 21:55:00|1277.2|1272.2|1281.3|1270|1281.3|1272.6|1277.2|1269|93
1614034800000|2021-02-22 23:00:00|1280.7|1268.9|1278.4|1273.4|1280.7|1274.1|1278.4|1268.9|16
1614035100000|2021-02-22 23:05:00|1278.5|1273.5|1279|1274|1279|1274|1278.5|1273.5|26
1614035400000|2021-02-22 23:10:00|1278.7|1273.7|1279|1274|1279|1274|1278.5|1273.5|59
1614035700000|2021-02-22 23:15:00|1279.1|1274.1|1279.1|1274.1|1279.5|1274.5|1279|1274|34
1614036000000|2021-02-22 23:20:00|1279.2|1274.2|1279.1|1274.1|1279.6|1274.6|1279|1274|62
1614036300000|2021-02-22 23:25:00|1279|1274|1279.2|1274.2|1279.3|1274.3|1278.9|1273.9|69
1614036600000|2021-02-22 23:30:00|1279.1|1274.1|1279|1274|1279.6|1274.6|1279|1274|84
1614036900000|2021-02-22 23:35:00|1279.1|1274.1|1279.1|1274.1|1279.2|1274.2|1279.1|1274.1|11
1614037200000|2021-02-22 23:40:00|1279.2|1274.2|1279.3|1274.3|1279.4|1274.4|1279.1|1274.1|24
1614037500000|2021-02-22 23:45:00|1279.4|1274.4|1279.3|1274.3|1279.5|1274.5|1279.1|1274.1|55
1614037800000|2021-02-22 23:50:00|1279.2|1274.2|1279.2|1274.2|1279.3|1274.3|1279|1274|10
1614038100000|2021-02-22 23:55:00|1278.9|1273.9|1278.5|1273.5|1279.1|1274.1|1278.4|1273.4|19
1614038400000|2021-02-23 00:00:00|1278.4|1273.4|1277.1|1272.1|1278.4|1273.4|1277|1272|13
1614038700000|2021-02-23 00:05:00|1276.8|1271.8|1275|1270|1276.9|1271.9|1275|1270|43
1614039000000|2021-02-23 00:10:00|1274.9|1269.9|1271.6|1266.6|1275|1270|1269.4|1264.4|44
1614039300000|2021-02-23 00:15:00|1271.7|1266.7|1271.4|1266.4|1272.6|1267.6|1271|1266|36
1614039600000|2021-02-23 00:20:00|1271.6|1266.6|1271.5|1266.5|1272.1|1267.1|1271.4|1266.4|27
1614039900000|2021-02-23 00:25:00|1271.4|1266.4|1271.8|1266.8|1272.2|1267.2|1271.4|1266.4|25
1614040200000|2021-02-23 00:30:00|1271.9|1266.9|1272.2|1267.2|1272.2|1267.2|1271.8|1266.8|8
1614040500000|2021-02-23 00:35:00|1272.1|1267.1|1272.3|1267.3|1273|1268|1271.9|1266.9|30
1614040800000|2021-02-23 00:40:00|1272.2|1267.2|1272.7|1267.7|1272.7|1267.7|1271.8|1266.8|49
1614041100000|2021-02-23 00:45:00|1272.5|1267.5|1272.7|1267.7|1272.9|1267.9|1272.2|1267.2|34
1614041400000|2021-02-23 00:50:00|1272.8|1267.8|1273.2|1268.2|1273.6|1268.6|1272.7|1267.7|48
1614041700000|2021-02-23 00:55:00|1273.5|1268.5|1273.4|1268.4|1273.7|1268.7|1273.4|1268.4|34
1614042000000|2021-02-23 01:00:00|1273.3|1268.3|1271.4|1266.4|1273.3|1268.3|1269.9|1264.9|97
1614042300000|2021-02-23 01:05:00|1271.3|1266.3|1269.1|1264.1|1271.4|1266.4|1269.1|1264.1|37
1614042600000|2021-02-23 01:10:00|1268.8|1263.8|1268.9|1263.9|1269.7|1264.7|1267.6|1262.6|36
1614042900000|2021-02-23 01:15:00|1268.8|1263.8|1266.5|1261.5|1268.8|1263.8|1266.1|1261.1|46
1614043200000|2021-02-23 01:20:00|1266.4|1261.4|1268.5|1263.5|1268.5|1263.5|1266.3|1261.3|52
1614043500000|2021-02-23 01:25:00|1268.4|1263.4|1268.6|1263.6|1269.2|1264.2|1268.2|1263.2|52
1614043800000|2021-02-23 01:30:00|1268.5|1263.5|1269.9|1264.9|1270.3|1265.3|1268.5|1263.5|31
1614044100000|2021-02-23 01:35:00|1270|1265|1271.2|1266.2|1271.2|1266.2|1270|1265|60
1614044400000|2021-02-23 01:40:00|1271.3|1266.3|1276.2|1271.2|1276.2|1271.2|1271.2|1266.2|83
1614044700000|2021-02-23 01:45:00|1276.3|1271.3|1274.3|1269.3|1276.5|1271.5|1273.1|1268.1|108
1614045000000|2021-02-23 01:50:00|1274.2|1269.2|1273.4|1268.4|1274.3|1269.3|1273.3|1268.3|22
1614045300000|2021-02-23 01:55:00|1273.5|1268.5|1274.3|1269.3|1275.3|1270.3|1273.5|1268.5|54
1614045600000|2021-02-23 02:00:00|1274.4|1269.4|1274.5|1269.5|1275.2|1270.2|1274|1269|50
1614045900000|2021-02-23 02:05:00|1274.6|1269.6|1274.5|1269.5|1275.1|1270.1|1274.1|1269.1|43
1614046200000|2021-02-23 02:10:00|1274.6|1269.6|1275.2|1270.2|1275.3|1270.3|1274.6|1269.6|64
1614046500000|2021-02-23 02:15:00|1275.3|1270.3|1275.5|1270.5|1276.2|1271.2|1275|1270|32
1614046800000|2021-02-23 02:20:00|1275.4|1270.4|1276.8|1271.8|1276.8|1271.8|1275.3|1270.3|40
1614047100000|2021-02-23 02:25:00|1276.9|1271.9|1277.7|1272.7|1277.7|1272.7|1276.8|1271.8|33
1614047400000|2021-02-23 02:30:00|1277.8|1272.8|1279.7|1274.7|1280.8|1275.8|1277.8|1272.8|73
1614047700000|2021-02-23 02:35:00|1279.8|1274.8|1279.7|1274.7|1280.7|1275.7|1279.7|1274.7|46
1614048000000|2021-02-23 02:40:00|1279.8|1274.8|1279.1|1274.1|1279.9|1274.9|1279|1274|12
1614048300000|2021-02-23 02:45:00|1279|1274|1278.7|1273.7|1279.2|1274.2|1278.7|1273.7|70
1614048600000|2021-02-23 02:50:00|1278.8|1273.8|1278.4|1273.4|1278.9|1273.9|1278.3|1273.3|75
1614048900000|2021-02-23 02:55:00|1278.3|1273.3|1279.3|1274.3|1279.4|1274.4|1278.2|1273.2|107
1614049200000|2021-02-23 03:00:00|1279.2|1274.2|1279.8|1274.8|1280.4|1275.4|1279.2|1274.2|70
1614049500000|2021-02-23 03:05:00|1279.9|1274.9|1277.7|1272.7|1279.9|1274.9|1277|1272|91
1614049800000|2021-02-23 03:10:00|1277.6|1272.6|1277.1|1272.1|1277.7|1272.7|1276.5|1271.5|81
1614050100000|2021-02-23 03:15:00|1277|1272|1273.9|1268.9|1277|1272|1273.9|1268.9|56
1614050400000|2021-02-23 03:20:00|1273.8|1268.8|1274.1|1269.1|1274.8|1269.8|1273.5|1268.5|136
1614050700000|2021-02-23 03:25:00|1274.3|1269.3|1274.8|1269.8|1274.9|1269.9|1274.3|1269.3|52
1614051000000|2021-02-23 03:30:00|1275|1270|1274.1|1269.1|1275|1270|1274.1|1269.1|19
1614051300000|2021-02-23 03:35:00|1274|1269|1274|1269|1274.2|1269.2|1273.7|1268.7|12
1614051600000|2021-02-23 03:40:00|1274.1|1269.1|1274|1269|1274.5|1269.5|1273.9|1268.9|52
1614051900000|2021-02-23 03:45:00|1274.1|1269.1|1272.1|1267.1|1274.1|1269.1|1272.1|1267.1|20
1614052200000|2021-02-23 03:50:00|1272|1267|1272.7|1267.7|1272.7|1267.7|1272|1267|9
1614052500000|2021-02-23 03:55:00|1272.6|1267.6|1272.6|1267.6|1272.7|1267.7|1272.3|1267.3|43
1614052800000|2021-02-23 04:00:00|1272.5|1267.5|1271.8|1266.8|1272.6|1267.6|1271.7|1266.7|52
1614053100000|2021-02-23 04:05:00|1271.7|1266.7|1271.8|1266.8|1271.9|1266.9|1271.7|1266.7|24
1614053400000|2021-02-23 04:10:00|1271.7|1266.7|1273.8|1268.8|1274|1269|1271.7|1266.7|39
1614053700000|2021-02-23 04:15:00|1273.9|1268.9|1273.7|1268.7|1274.6|1269.6|1273.7|1268.7|48
1614054000000|2021-02-23 04:20:00|1273.8|1268.8|1273.8|1268.8|1273.8|1268.8|1273.1|1268.1|11
1614054300000|2021-02-23 04:25:00|1273.9|1268.9|1274.1|1269.1|1274.1|1269.1|1273.8|1268.8|25
1614054600000|2021-02-23 04:30:00|1274.2|1269.2|1275.1|1270.1|1275.2|1270.2|1274|1269|83
1614054900000|2021-02-23 04:35:00|1275|1270|1276.3|1271.3|1276.3|1271.3|1274.9|1269.9|34
1614055200000|2021-02-23 04:40:00|1276.4|1271.4|1277.2|1272.2|1277.9|1272.9|1276.4|1271.4|30
1614055500000|2021-02-23 04:45:00|1277.3|1272.3|1277.9|1272.9|1277.9|1272.9|1277|1272|10
1614055800000|2021-02-23 04:50:00|1277.8|1272.8|1278|1273|1278|1273|1277.8|1272.8|4
1614056100000|2021-02-23 04:55:00|1277.9|1272.9|1278|1273|1278|1273|1277.9|1272.9|2
1614056400000|2021-02-23 05:00:00|1278.1|1273.1|1277.8|1272.8|1278.1|1273.1|1277.8|1272.8|8
1614056700000|2021-02-23 05:05:00|1277.7|1272.7|1278.1|1273.1|1278.9|1273.9|1277.5|1272.5|69
1614057000000|2021-02-23 05:10:00|1278.2|1273.2|1278|1273|1278.3|1273.3|1277.6|1272.6|66
1614057300000|2021-02-23 05:15:00|1278.1|1273.1|1278.1|1273.1|1278.2|1273.2|1277.6|1272.6|39
1614057600000|2021-02-23 05:20:00|1278.2|1273.2|1278.1|1273.1|1278.2|1273.2|1277.7|1272.7|20
1614057900000|2021-02-23 05:25:00|1278.2|1273.2|1277.6|1272.6|1278.3|1273.3|1277.4|1272.4|74
1614058200000|2021-02-23 05:30:00|1277.5|1272.5|1276.4|1271.4|1277.7|1272.7|1275|1270|50
1614058500000|2021-02-23 05:35:00|1276.5|1271.5|1278.7|1273.7|1278.7|1273.7|1276.3|1271.3|61
1614058800000|2021-02-23 05:40:00|1279.2|1274.2|1277.4|1272.4|1279.2|1274.2|1277.4|1272.4|42
1614059100000|2021-02-23 05:45:00|1277.5|1272.5|1278.1|1273.1|1278.4|1273.4|1277.5|1272.5|28
1614059400000|2021-02-23 05:50:00|1278|1273|1278|1273|1278.6|1273.6|1277.8|1272.8|28
1614059700000|2021-02-23 05:55:00|1278.1|1273.1|1279|1274|1279.6|1274.6|1278.1|1273.1|62
1614060000000|2021-02-23 06:00:00|1278.7|1273.7|1280.5|1275.5|1281.1|1276.1|1278.6|1273.6|146
1614060300000|2021-02-23 06:05:00|1280.4|1275.4|1280.4|1275.4|1281.2|1276.2|1280.4|1275.4|49
1614060600000|2021-02-23 06:10:00|1280.5|1275.5|1279|1274|1280.5|1275.5|1279|1274|101
1614060900000|2021-02-23 06:15:00|1278.9|1273.9|1274.9|1269.9|1278.9|1273.9|1274.6|1269.6|117
1614061200000|2021-02-23 06:20:00|1275|1270|1274.2|1269.2|1277.4|1272.4|1273.9|1268.9|125
1614061500000|2021-02-23 06:25:00|1274.1|1269.1|1268|1263|1274.3|1269.3|1268|1263|143
1614061800000|2021-02-23 06:30:00|1268.1|1263.1|1271.4|1266.4|1272.4|1267.4|1268.1|1263.1|71
1614062100000|2021-02-23 06:35:00|1271.5|1266.5|1269.5|1264.5|1271.6|1266.6|1269.5|1264.5|64
1614062400000|2021-02-23 06:40:00|1269.4|1264.4|1267.9|1262.9|1269.7|1264.7|1267.9|1262.9|25
1614062700000|2021-02-23 06:45:00|1268.5|1263.5|1267.5|1262.5|1268.8|1263.8|1267.4|1262.4|43
1614063000000|2021-02-23 06:50:00|1267.6|1262.6|1268.8|1263.8|1268.8|1263.8|1267.1|1262.1|29
1614063300000|2021-02-23 06:55:00|1268.9|1263.9|1268.6|1263.6|1269.9|1264.9|1268.1|1263.1|27
1614063600000|2021-02-23 07:00:00|1268.7|1263.7|1268.3|1263.3|1269.3|1264.3|1267.6|1262.6|88
1614063900000|2021-02-23 07:05:00|1268|1263|1266.5|1261.5|1268.1|1263.1|1266.4|1261.4|68
1614064200000|2021-02-23 07:10:00|1266.6|1261.6|1267.8|1262.8|1268|1263|1266.6|1261.6|135
1614064500000|2021-02-23 07:15:00|1267.9|1262.9|1267.3|1262.3|1268.5|1263.5|1267.3|1262.3|112
1614064800000|2021-02-23 07:20:00|1267.4|1262.4|1267.4|1262.4|1268.1|1263.1|1267|1262|98
1614065100000|2021-02-23 07:25:00|1267.3|1262.3|1267.8|1262.8|1267.9|1262.9|1267.3|1262.3|88
1614065400000|2021-02-23 07:30:00|1267.7|1262.7|1268.1|1263.1|1268.7|1263.7|1267.5|1262.5|329
1614065700000|2021-02-23 07:35:00|1268|1263|1270.1|1265.1|1270.7|1265.7|1267.8|1262.8|107
1614066000000|2021-02-23 07:40:00|1270.2|1265.2|1270.4|1265.4|1270.6|1265.6|1269.7|1264.7|39
1614066300000|2021-02-23 07:45:00|1270.5|1265.5|1270.8|1265.8|1271.2|1266.2|1269.1|1264.1|50
1614066600000|2021-02-23 07:50:00|1270.7|1265.7|1271.5|1266.5|1271.6|1266.6|1270.5|1265.5|51
1614066900000|2021-02-23 07:55:00|1271.4|1266.4|1270.4|1265.4|1272.6|1267.6|1270.4|1265.4|101
1614067200000|2021-02-23 08:00:00|1270.3|1265.3|1270.8|1265.8|1270.9|1265.9|1269|1264|82
1614067500000|2021-02-23 08:05:00|1270.9|1265.9|1268.9|1263.9|1271|1266|1267.9|1262.9|117
1614067800000|2021-02-23 08:10:00|1268.8|1263.8|1268.4|1263.4|1269.7|1264.7|1266.8|1261.8|75
1614068100000|2021-02-23 08:15:00|1268.5|1263.5|1267.8|1262.8|1268.7|1263.7|1267.2|1262.2|98
1614068400000|2021-02-23 08:20:00|1268|1263|1269|1264|1269.9|1264.9|1267.9|1262.9|91
1614068700000|2021-02-23 08:25:00|1268.9|1263.9|1261.2|1256.2|1269|1264|1260.6|1255.6|136
1614069000000|2021-02-23 08:30:00|1261.5|1256.5|1262.1|1257.1|1262.5|1257.5|1259.9|1254.9|104
1614069300000|2021-02-23 08:35:00|1261.3|1256.3|1263.3|1258.3|1263.8|1258.8|1261.1|1256.1|87
1614069600000|2021-02-23 08:40:00|1263.2|1258.2|1265.5|1260.5|1266|1261|1262.1|1257.1|56
1614069900000|2021-02-23 08:45:00|1265.4|1260.4|1267.3|1262.3|1267.6|1262.6|1265.1|1260.1|23
1614070200000|2021-02-23 08:50:00|1267.9|1262.9|1265.7|1260.7|1268.5|1263.5|1265.7|1260.7|111
1614070500000|2021-02-23 08:55:00|1265.6|1260.6|1266|1261|1266.1|1261.1|1265.4|1260.4|85
1614070800000|2021-02-23 09:00:00|1265.8|1260.8|1259.9|1254.9|1265.8|1260.8|1259.9|1254.9|94
1614071100000|2021-02-23 09:05:00|1260|1255|1260.7|1255.7|1262|1257|1258.7|1253.7|209
1614071400000|2021-02-23 09:10:00|1260.6|1255.6|1258.7|1253.7|1261.7|1256.7|1258.5|1253.5|104
1614071700000|2021-02-23 09:15:00|1258.8|1253.8|1259.7|1254.7|1260.1|1255.1|1258.2|1253.2|105
1614072000000|2021-02-23 09:20:00|1259.6|1254.6|1257.1|1252.1|1259.7|1254.7|1255.7|1250.7|145
1614072300000|2021-02-23 09:25:00|1257|1252|1258.1|1253.1|1259.1|1254.1|1256.6|1251.6|191
1614072600000|2021-02-23 09:30:00|1258|1253|1256.6|1251.6|1259.4|1254.4|1256.6|1251.6|169
1614072900000|2021-02-23 09:35:00|1256.5|1251.5|1257.2|1252.2|1257.5|1252.5|1256.1|1251.1|114
1614073200000|2021-02-23 09:40:00|1257.3|1252.3|1257.2|1252.2|1257.4|1252.4|1256.4|1251.4|91
1614073500000|2021-02-23 09:45:00|1257.3|1252.3|1252.7|1247.7|1257.5|1252.5|1250.7|1245.7|240
1614073800000|2021-02-23 09:50:00|1252.8|1247.8|1252.3|1247.3|1254.1|1249.1|1250.8|1245.8|168
1614074100000|2021-02-23 09:55:00|1252.2|1247.2|1252.2|1247.2|1252.8|1247.8|1250.6|1245.6|123
1614074400000|2021-02-23 10:00:00|1252.1|1247.1|1250.2|1245.2|1252.6|1247.6|1250.2|1245.2|222
1614074700000|2021-02-23 10:05:00|1250.1|1245.1|1250.6|1245.6|1250.9|1245.9|1249.6|1244.6|217
1614075000000|2021-02-23 10:10:00|1250.4|1245.4|1252.6|1247.6|1253.3|1248.3|1249.5|1244.5|166
1614075300000|2021-02-23 10:15:00|1252.4|1247.4|1250.9|1245.9|1252.4|1247.4|1250.2|1245.2|122
1614075600000|2021-02-23 10:20:00|1251|1246|1251.4|1246.4|1252.6|1247.6|1250.7|1245.7|154
1614075900000|2021-02-23 10:25:00|1251.3|1246.3|1251.3|1246.3|1251.7|1246.7|1250.3|1245.3|170
1614076200000|2021-02-23 10:30:00|1251.5|1246.5|1250.4|1245.4|1252.4|1247.4|1249.2|1244.2|200
1614076500000|2021-02-23 10:35:00|1250.3|1245.3|1249.4|1244.4|1250.6|1245.6|1247.9|1242.9|128
1614076800000|2021-02-23 10:40:00|1249.5|1244.5|1249.8|1244.8|1249.9|1244.9|1247.9|1242.9|93
1614077100000|2021-02-23 10:45:00|1249.9|1244.9|1245.9|1240.9|1250.1|1245.1|1245.7|1240.7|131
1614077400000|2021-02-23 10:50:00|1245.8|1240.8|1248|1243|1248.2|1243.2|1245.6|1240.6|156
1614077700000|2021-02-23 10:55:00|1248.1|1243.1|1244|1239|1248.1|1243.1|1243.9|1238.9|189
1614078000000|2021-02-23 11:00:00|1243.4|1238.4|1242.5|1237.5|1243.9|1238.9|1241|1236|131
1614078300000|2021-02-23 11:05:00|1242.4|1237.4|1239.9|1234.9|1243.5|1238.5|1239.9|1234.9|143
1614078600000|2021-02-23 11:10:00|1240|1235|1245.3|1240.3|1245.6|1240.6|1240|1235|150
1614078900000|2021-02-23 11:15:00|1245.2|1240.2|1248.4|1243.4|1249|1244|1244.8|1239.8|91
1614079200000|2021-02-23 11:20:00|1248.5|1243.5|1251.9|1246.9|1252|1247|1248.4|1243.4|142
1614079500000|2021-02-23 11:25:00|1252|1247|1248.8|1243.8|1252|1247|1247.7|1242.7|154
1614079800000|2021-02-23 11:30:00|1248.9|1243.9|1250.1|1245.1|1250.1|1245.1|1248.2|1243.2|49
1614080100000|2021-02-23 11:35:00|1249.9|1244.9|1250.7|1245.7|1251|1246|1248.9|1243.9|70
1614080400000|2021-02-23 11:40:00|1250.5|1245.5|1253|1248|1253.2|1248.2|1250.3|1245.3|114
1614080700000|2021-02-23 11:45:00|1253.1|1248.1|1253.6|1248.6|1254.2|1249.2|1252.3|1247.3|150
1614081000000|2021-02-23 11:50:00|1253.5|1248.5|1253.8|1248.8|1254.2|1249.2|1252.6|1247.6|75
1614081300000|2021-02-23 11:55:00|1254.1|1249.1|1255.4|1250.4|1256.2|1251.2|1253.8|1248.8|46
1614081600000|2021-02-23 12:00:00|1255.3|1250.3|1256.5|1251.5|1258.4|1253.4|1255|1250|115
1614081900000|2021-02-23 12:05:00|1256.6|1251.6|1259|1254|1259.1|1254.1|1255|1250|127
1614082200000|2021-02-23 12:10:00|1259.1|1254.1|1263.3|1258.3|1263.3|1258.3|1259|1254|90
1614082500000|2021-02-23 12:15:00|1263.4|1258.4|1261.9|1256.9|1267.7|1262.7|1260.9|1255.9|123
1614082800000|2021-02-23 12:20:00|1262|1257|1265.2|1260.2|1265.4|1260.4|1261.6|1256.6|132
1614083100000|2021-02-23 12:25:00|1264.7|1259.7|1264.4|1259.4|1266|1261|1264.1|1259.1|111
1614083400000|2021-02-23 12:30:00|1264.3|1259.3|1264.2|1259.2|1266.1|1261.1|1263.8|1258.8|83
1614083700000|2021-02-23 12:35:00|1264.3|1259.3|1259.1|1254.1|1264.3|1259.3|1259.1|1254.1|124
1614084000000|2021-02-23 12:40:00|1259.7|1254.7|1259.1|1254.1|1259.7|1254.7|1257.3|1252.3|90
1614084300000|2021-02-23 12:45:00|1259|1254|1256.1|1251.1|1259.1|1254.1|1255.7|1250.7|48
1614084600000|2021-02-23 12:50:00|1255.9|1250.9|1259.6|1254.6|1259.6|1254.6|1254.8|1249.8|80
1614084900000|2021-02-23 12:55:00|1259.9|1254.9|1258.8|1253.8|1260.5|1255.5|1257.1|1252.1|124
1614085200000|2021-02-23 13:00:00|1258.9|1253.9|1260|1255|1261.9|1256.9|1257.9|1252.9|206
1614085500000|2021-02-23 13:05:00|1259.8|1254.8|1258.8|1253.8|1261.4|1256.4|1258.3|1253.3|162
1614085800000|2021-02-23 13:10:00|1258.7|1253.7|1255.1|1250.1|1258.7|1253.7|1255|1250|203
1614086100000|2021-02-23 13:15:00|1255|1250|1257.2|1252.2|1259.1|1254.1|1253.3|1248.3|147
1614086400000|2021-02-23 13:20:00|1256.9|1251.9|1255.6|1250.6|1256.9|1251.9|1253.4|1248.4|250
1614086700000|2021-02-23 13:25:00|1255.4|1250.4|1256.3|1251.3|1256.9|1251.9|1254.7|1249.7|120
1614087000000|2021-02-23 13:30:00|1255.9|1250.9|1254.6|1249.6|1257.3|1252.3|1253.7|1248.7|178
1614087300000|2021-02-23 13:35:00|1254.5|1249.5|1255.1|1250.1|1255.1|1250.1|1253.3|1248.3|139
1614087600000|2021-02-23 13:40:00|1255|1250|1251.7|1246.7|1255.3|1250.3|1251.7|1246.7|118
1614087900000|2021-02-23 13:45:00|1251.8|1246.8|1247.7|1242.7|1251.9|1246.9|1247.2|1242.2|167
1614088200000|2021-02-23 13:50:00|1248.1|1243.1|1251|1246|1252|1247|1247.5|1242.5|210
1614088500000|2021-02-23 13:55:00|1250.9|1245.9|1253.5|1248.5|1253.5|1248.5|1249|1244|150
1614088800000|2021-02-23 14:00:00|1253.2|1248.2|1251.6|1246.6|1254|1249|1251|1246|179
1614089100000|2021-02-23 14:05:00|1251.7|1246.7|1248.2|1243.2|1252.5|1247.5|1248.1|1243.1|143
1614089400000|2021-02-23 14:10:00|1247.8|1242.8|1247.4|1242.4|1248.4|1243.4|1246.3|1241.3|118
1614089700000|2021-02-23 14:15:00|1247.2|1242.2|1249.5|1244.5|1251|1246|1247.2|1242.2|171
1614090000000|2021-02-23 14:20:00|1249.7|1244.7|1251.2|1246.2|1252|1247|1248.6|1243.6|111
1614090300000|2021-02-23 14:25:00|1251.6|1246.6|1253.4|1248.4|1253.4|1248.4|1249.3|1244.3|102
1614090600000|2021-02-23 14:30:00|1253.7|1248.7|1248.7|1243.7|1253.8|1248.8|1248.2|1243.2|233
1614090900000|2021-02-23 14:35:00|1248.8|1243.8|1227.3|1222.3|1249.1|1244.1|1226.1|1221.1|394
1614091200000|2021-02-23 14:40:00|1227|1222|1223.7|1218.7|1231.4|1226.4|1213.7|1208.7|454
1614091500000|2021-02-23 14:45:00|1224.6|1219.6|1216.7|1211.7|1224.7|1219.7|1215.6|1210.6|335
1614091800000|2021-02-23 14:50:00|1216.6|1211.6|1232.9|1227.9|1242.5|1237.5|1215.5|1210.5|360
1614092100000|2021-02-23 14:55:00|1233|1228|1229.9|1224.9|1241.6|1236.6|1229.7|1224.7|167
1614092400000|2021-02-23 15:00:00|1230|1225|1230.1|1225.1|1233.8|1228.8|1227|1222|414
1614092700000|2021-02-23 15:05:00|1230.2|1225.2|1232.7|1227.7|1233.7|1228.7|1221.8|1216.8|402
1614093000000|2021-02-23 15:10:00|1232.6|1227.6|1224|1219|1235.2|1230.2|1221.9|1216.9|383
1614093300000|2021-02-23 15:15:00|1223.9|1218.9|1223|1218|1224.2|1219.2|1218.7|1213.7|339
1614093600000|2021-02-23 15:20:00|1223.1|1218.1|1230.7|1225.7|1231.4|1226.4|1222.1|1217.1|322
1614093900000|2021-02-23 15:25:00|1231.1|1226.1|1237.5|1232.5|1237.5|1232.5|1227.6|1222.6|351
1614094200000|2021-02-23 15:30:00|1237.7|1232.7|1236.2|1231.2|1238.1|1233.1|1232.4|1227.4|336
1614094500000|2021-02-23 15:35:00|1236.1|1231.1|1233.9|1228.9|1236.9|1231.9|1232.9|1227.9|283
1614094800000|2021-02-23 15:40:00|1233.8|1228.8|1242|1237|1243.1|1238.1|1233.8|1228.8|239
1614095100000|2021-02-23 15:45:00|1242.2|1237.2|1244.3|1239.3|1245.5|1240.5|1242.2|1237.2|276
1614095400000|2021-02-23 15:50:00|1243.8|1238.8|1238.2|1233.2|1243.8|1238.8|1237.7|1232.7|237
1614095700000|2021-02-23 15:55:00|1238.3|1233.3|1237.4|1232.4|1238.9|1233.9|1235.2|1230.2|204
1614096000000|2021-02-23 16:00:00|1237.5|1232.5|1241.8|1236.8|1241.9|1236.9|1236.4|1231.4|223
1614096300000|2021-02-23 16:05:00|1241.7|1236.7|1237.2|1232.2|1241.8|1236.8|1235.9|1230.9|189
1614096600000|2021-02-23 16:10:00|1237.3|1232.3|1238.2|1233.2|1239.7|1234.7|1236.7|1231.7|194
1614096900000|2021-02-23 16:15:00|1238.1|1233.1|1231.4|1226.4|1238.9|1233.9|1228.8|1223.8|215
1614097200000|2021-02-23 16:20:00|1231.3|1226.3|1230|1225|1232.5|1227.5|1228.9|1223.9|273
1614097500000|2021-02-23 16:25:00|1230.1|1225.1|1236.5|1231.5|1236.5|1231.5|1229|1224|218
1614097800000|2021-02-23 16:30:00|1236.8|1231.8|1239.7|1234.7|1240.7|1235.7|1234.8|1229.8|323
1614098100000|2021-02-23 16:35:00|1240.1|1235.1|1239.4|1234.4|1240.5|1235.5|1236.9|1231.9|176
1614098400000|2021-02-23 16:40:00|1239.6|1234.6|1236.9|1231.9|1241|1236|1234.7|1229.7|211
1614098700000|2021-02-23 16:45:00|1236.7|1231.7|1236.4|1231.4|1238.2|1233.2|1236.1|1231.1|230
1614099000000|2021-02-23 16:50:00|1236.5|1231.5|1239.4|1234.4|1240.3|1235.3|1236.3|1231.3|194
1614099300000|2021-02-23 16:55:00|1239.2|1234.2|1238.5|1233.5|1239.6|1234.6|1237.6|1232.6|100
1614099600000|2021-02-23 17:00:00|1238|1233|1238.8|1233.8|1239.2|1234.2|1237.7|1232.7|119
1614099900000|2021-02-23 17:05:00|1238.7|1233.7|1239.2|1234.2|1240|1235|1238.6|1233.6|125
1614100200000|2021-02-23 17:10:00|1238.7|1233.7|1238.9|1233.9|1239.9|1234.9|1238.3|1233.3|105
1614100500000|2021-02-23 17:15:00|1238.6|1233.6|1241.6|1236.6|1241.9|1236.9|1237.5|1232.5|144
1614100800000|2021-02-23 17:20:00|1241.5|1236.5|1240.8|1235.8|1241.8|1236.8|1239.1|1234.1|180
1614101100000|2021-02-23 17:25:00|1240.9|1235.9|1241.4|1236.4|1242.8|1237.8|1240.7|1235.7|204
1614101400000|2021-02-23 17:30:00|1241.6|1236.6|1240.7|1235.7|1242|1237|1240.4|1235.4|200
1614101700000|2021-02-23 17:35:00|1240.5|1235.5|1238.5|1233.5|1240.5|1235.5|1238.1|1233.1|107
1614102000000|2021-02-23 17:40:00|1238.6|1233.6|1236.6|1231.6|1238.8|1233.8|1235.4|1230.4|144
1614102300000|2021-02-23 17:45:00|1236.3|1231.3|1235.1|1230.1|1236.7|1231.7|1233.4|1228.4|204
1614102600000|2021-02-23 17:50:00|1234.9|1229.9|1235.3|1230.3|1235.6|1230.6|1233.2|1228.2|235
1614102900000|2021-02-23 17:55:00|1235.4|1230.4|1233.6|1228.6|1235.6|1230.6|1232.7|1227.7|242
1614103200000|2021-02-23 18:00:00|1233.7|1228.7|1236.6|1231.6|1237.6|1232.6|1231.5|1226.5|323
1614103500000|2021-02-23 18:05:00|1236.8|1231.8|1236.5|1231.5|1237.5|1232.5|1235.8|1230.8|211
1614103800000|2021-02-23 18:10:00|1236.6|1231.6|1236.5|1231.5|1237.6|1232.6|1235.7|1230.7|134
1614104100000|2021-02-23 18:15:00|1236.6|1231.6|1237.9|1232.9|1238.5|1233.5|1236.2|1231.2|200
1614104400000|2021-02-23 18:20:00|1238|1233|1238.3|1233.3|1238.6|1233.6|1237.4|1232.4|142
1614104700000|2021-02-23 18:25:00|1238.2|1233.2|1238|1233|1239.7|1234.7|1237.7|1232.7|112
1614105000000|2021-02-23 18:30:00|1238.1|1233.1|1238.1|1233.1|1238.2|1233.2|1237.2|1232.2|194
1614105300000|2021-02-23 18:35:00|1238|1233|1237.6|1232.6|1238.4|1233.4|1236.6|1231.6|79
1614105600000|2021-02-23 18:40:00|1237.7|1232.7|1235.8|1230.8|1237.7|1232.7|1235.7|1230.7|101
1614105900000|2021-02-23 18:45:00|1236|1231|1235.8|1230.8|1236.3|1231.3|1234.5|1229.5|161
1614106200000|2021-02-23 18:50:00|1235.7|1230.7|1234.4|1229.4|1235.8|1230.8|1233.6|1228.6|167
1614106500000|2021-02-23 18:55:00|1234.5|1229.5|1236.8|1231.8|1237.6|1232.6|1234.5|1229.5|127
1614106800000|2021-02-23 19:00:00|1236.6|1231.6|1237.3|1232.3|1237.5|1232.5|1236.1|1231.1|108
1614107100000|2021-02-23 19:05:00|1237.5|1232.5|1237.3|1232.3|1237.5|1232.5|1236.7|1231.7|136
1614107400000|2021-02-23 19:10:00|1237.2|1232.2|1236.9|1231.9|1237.2|1232.2|1235.7|1230.7|128
1614107700000|2021-02-23 19:15:00|1237|1232|1237.2|1232.2|1237.5|1232.5|1236.7|1231.7|120
1614108000000|2021-02-23 19:20:00|1237.1|1232.1|1237.8|1232.8|1237.9|1232.9|1236.6|1231.6|150
1614108300000|2021-02-23 19:25:00|1237.7|1232.7|1237.5|1232.5|1238|1233|1237.2|1232.2|137
1614108600000|2021-02-23 19:30:00|1237.6|1232.6|1235.4|1230.4|1238.1|1233.1|1235.1|1230.1|185
1614108900000|2021-02-23 19:35:00|1235.3|1230.3|1235.7|1230.7|1237.4|1232.4|1235.3|1230.3|104
1614109200000|2021-02-23 19:40:00|1235.8|1230.8|1236|1231|1236.4|1231.4|1235.3|1230.3|129
1614109500000|2021-02-23 19:45:00|1235.9|1230.9|1236.5|1231.5|1236.9|1231.9|1235.6|1230.6|202
1614109800000|2021-02-23 19:50:00|1236.4|1231.4|1237.9|1232.9|1238.3|1233.3|1236.3|1231.3|57
1614110100000|2021-02-23 19:55:00|1238.1|1233.1|1237.9|1232.9|1238.9|1233.9|1237.8|1232.8|99
1614110400000|2021-02-23 20:00:00|1237.8|1232.8|1239.2|1234.2|1239.2|1234.2|1237.2|1232.2|87
1614110700000|2021-02-23 20:05:00|1239.3|1234.3|1242.4|1237.4|1242.4|1237.4|1239.2|1234.2|54
1614111000000|2021-02-23 20:10:00|1242.6|1237.6|1244.4|1239.4|1244.5|1239.5|1242.5|1237.5|76
1614111300000|2021-02-23 20:15:00|1244.3|1239.3|1246.3|1241.3|1246.6|1241.6|1244.3|1239.3|33
1614111600000|2021-02-23 20:20:00|1245.9|1240.9|1245.5|1240.5|1246.8|1241.8|1244.7|1239.7|132
1614111900000|2021-02-23 20:25:00|1245.4|1240.4|1246.3|1241.3|1246.4|1241.4|1244.3|1239.3|121
1614112200000|2021-02-23 20:30:00|1246.2|1241.2|1246.1|1241.1|1246.5|1241.5|1245.4|1240.4|148
1614112500000|2021-02-23 20:35:00|1246.3|1241.3|1248|1243|1248.8|1243.8|1246.3|1241.3|234
1614112800000|2021-02-23 20:40:00|1247.9|1242.9|1245|1240|1247.9|1242.9|1245|1240|104
1614113100000|2021-02-23 20:45:00|1245.1|1240.1|1245|1240|1245.1|1240.1|1245|1240|14
1614113400000|2021-02-23 20:50:00|1244.9|1239.9|1245|1240|1245.6|1240.6|1244.8|1239.8|55
1614113700000|2021-02-23 20:55:00|1244.9|1239.9|1244.5|1239.5|1245.6|1240.6|1243.9|1238.9|111
1614114000000|2021-02-23 21:00:00|1244.7|1239.7|1245.4|1240.4|1246.2|1241.2|1244.7|1239.7|92
1614114300000|2021-02-23 21:05:00|1245.5|1240.5|1245.5|1240.5|1245.7|1240.7|1244.3|1239.3|80
1614114600000|2021-02-23 21:10:00|1245.6|1240.6|1245.3|1240.3|1245.6|1240.6|1244.9|1239.9|28
1614114900000|2021-02-23 21:15:00|1245.2|1240.2|1242.3|1237.3|1245.2|1240.2|1241.6|1236.6|32
1614115200000|2021-02-23 21:20:00|1242.4|1237.4|1242.7|1237.7|1243|1238|1242|1237|34
1614115500000|2021-02-23 21:25:00|1242.9|1237.9|1243|1238|1243.4|1238.4|1242.7|1237.7|25
1614115800000|2021-02-23 21:30:00|1243.1|1238.1|1242.4|1237.4|1243.2|1238.2|1242.4|1237.4|67
1614116100000|2021-02-23 21:35:00|1242.5|1237.5|1244.1|1239.1|1244.1|1239.1|1242.4|1237.4|55
1614116400000|2021-02-23 21:40:00|1244|1239|1243.8|1238.8|1244.6|1239.6|1243.7|1238.7|52
1614116700000|2021-02-23 21:45:00|1244|1239|1243|1238|1244.1|1239.1|1242.7|1237.7|57
1614117000000|2021-02-23 21:50:00|1242.9|1237.9|1242.9|1237.9|1243.5|1238.5|1242.8|1237.8|39
1614117300000|2021-02-23 21:55:00|1243.6|1238.6|1245.2|1240.2|1245.3|1240.3|1243.5|1238.5|45
1614121200000|2021-02-23 23:00:00|1249|1235.7|1246.2|1241.2|1249|1243.8|1245.7|1235.7|75
1614121500000|2021-02-23 23:05:00|1246.3|1241.3|1244.9|1239.9|1246.5|1241.5|1244.6|1239.6|25
1614121800000|2021-02-23 23:10:00|1244.7|1239.7|1244.6|1239.6|1245.5|1240.5|1244.6|1239.6|32
1614122100000|2021-02-23 23:15:00|1244.5|1239.5|1243.8|1238.8|1244.9|1239.9|1242.7|1237.7|96
1614122400000|2021-02-23 23:20:00|1243.7|1238.7|1245.1|1240.1|1245.1|1240.1|1243.7|1238.7|55
1614122700000|2021-02-23 23:25:00|1245.2|1240.2|1245.8|1240.8|1247.9|1242.9|1245.2|1240.2|73
1614123000000|2021-02-23 23:30:00|1245.9|1240.9|1249.3|1244.3|1249.9|1244.9|1245.5|1240.5|81
1614123300000|2021-02-23 23:35:00|1249.2|1244.2|1249.2|1244.2|1249.4|1244.4|1248.8|1243.8|24
1614123600000|2021-02-23 23:40:00|1249.1|1244.1|1253.1|1248.1|1253.1|1248.1|1249.1|1244.1|97
1614123900000|2021-02-23 23:45:00|1253.8|1248.8|1254.7|1249.7|1255.2|1250.2|1251.6|1246.6|89
1614124200000|2021-02-23 23:50:00|1254.9|1249.9|1257.6|1252.6|1257.8|1252.8|1254.5|1249.5|82
1614124500000|2021-02-23 23:55:00|1257.5|1252.5|1257|1252|1257.9|1252.9|1255.9|1250.9|47
1614124800000|2021-02-24 00:00:00|1257.1|1252.1|1258.3|1253.3|1258.6|1253.6|1256.4|1251.4|63
1614125100000|2021-02-24 00:05:00|1258.4|1253.4|1256.5|1251.5|1258.4|1253.4|1255.1|1250.1|107
1614125400000|2021-02-24 00:10:00|1256.6|1251.6|1256.8|1251.8|1257.3|1252.3|1255.9|1250.9|77
1614125700000|2021-02-24 00:15:00|1256.6|1251.6|1258|1253|1258.3|1253.3|1256.2|1251.2|70
1614126000000|2021-02-24 00:20:00|1257.9|1252.9|1256.7|1251.7|1258|1253|1255.7|1250.7|70
1614126300000|2021-02-24 00:25:00|1257|1252|1256.9|1251.9|1257.2|1252.2|1255.9|1250.9|80
1614126600000|2021-02-24 00:30:00|1256.8|1251.8|1259|1254|1259|1254|1256.5|1251.5|71
1614126900000|2021-02-24 00:35:00|1259.1|1254.1|1259.1|1254.1|1259.2|1254.2|1258.5|1253.5|51
1614127200000|2021-02-24 00:40:00|1259|1254|1258.4|1253.4|1259.3|1254.3|1258.1|1253.1|82
1614127500000|2021-02-24 00:45:00|1258.6|1253.6|1258.2|1253.2|1259.1|1254.1|1258.2|1253.2|31
1614127800000|2021-02-24 00:50:00|1258.3|1253.3|1258.1|1253.1|1258.4|1253.4|1256.8|1251.8|90
1614128100000|2021-02-24 00:55:00|1258|1253|1257.9|1252.9|1258.4|1253.4|1257.6|1252.6|56
1614128400000|2021-02-24 01:00:00|1258|1253|1257.3|1252.3|1258.7|1253.7|1256.2|1251.2|201
1614128700000|2021-02-24 01:05:00|1257.4|1252.4|1258.8|1253.8|1259.6|1254.6|1257.4|1252.4|134
1614129000000|2021-02-24 01:10:00|1258.9|1253.9|1260.4|1255.4|1260.7|1255.7|1258.9|1253.9|129
1614129300000|2021-02-24 01:15:00|1260.5|1255.5|1261.2|1256.2|1261.9|1256.9|1259.9|1254.9|136
1614129600000|2021-02-24 01:20:00|1261.3|1256.3|1260.2|1255.2|1262.3|1257.3|1260|1255|188
1614129900000|2021-02-24 01:25:00|1260.5|1255.5|1260.6|1255.6|1261.1|1256.1|1260.3|1255.3|122
1614130200000|2021-02-24 01:30:00|1260.7|1255.7|1261.5|1256.5|1261.7|1256.7|1260.6|1255.6|103
1614130500000|2021-02-24 01:35:00|1261.6|1256.6|1262.1|1257.1|1262.4|1257.4|1260.2|1255.2|135
1614130800000|2021-02-24 01:40:00|1262|1257|1262.3|1257.3|1262.6|1257.6|1261.8|1256.8|83
1614131100000|2021-02-24 01:45:00|1262.4|1257.4|1264.1|1259.1|1264.2|1259.2|1262.4|1257.4|152
1614131400000|2021-02-24 01:50:00|1264.2|1259.2|1263.6|1258.6|1264.7|1259.7|1263.3|1258.3|177
1614131700000|2021-02-24 01:55:00|1263.7|1258.7|1262.6|1257.6|1263.8|1258.8|1262.4|1257.4|90
1614132000000|2021-02-24 02:00:00|1262.7|1257.7|1261.6|1256.6|1263.6|1258.6|1261.5|1256.5|110
1614132300000|2021-02-24 02:05:00|1261.7|1256.7|1259.4|1254.4|1261.8|1256.8|1259.4|1254.4|64
1614132600000|2021-02-24 02:10:00|1259.5|1254.5|1260.5|1255.5|1260.9|1255.9|1259.4|1254.4|107
1614132900000|2021-02-24 02:15:00|1260.6|1255.6|1260.6|1255.6|1260.8|1255.8|1260.4|1255.4|77
1614133200000|2021-02-24 02:20:00|1260.7|1255.7|1261.5|1256.5|1261.6|1256.6|1260.5|1255.5|78
1614133500000|2021-02-24 02:25:00|1261.4|1256.4|1262.7|1257.7|1263.3|1258.3|1261.3|1256.3|52
1614133800000|2021-02-24 02:30:00|1262.6|1257.6|1262.4|1257.4|1262.8|1257.8|1262.2|1257.2|35
1614134100000|2021-02-24 02:35:00|1262.3|1257.3|1262.4|1257.4|1263.3|1258.3|1262.2|1257.2|96
1614134400000|2021-02-24 02:40:00|1262.3|1257.3|1261.5|1256.5|1262.4|1257.4|1260.2|1255.2|75
1614134700000|2021-02-24 02:45:00|1261.4|1256.4|1260.1|1255.1|1261.5|1256.5|1260.1|1255.1|44
1614135000000|2021-02-24 02:50:00|1259.6|1254.6|1257.9|1252.9|1259.7|1254.7|1257.9|1252.9|15
1614135300000|2021-02-24 02:55:00|1257.5|1252.5|1257.2|1252.2|1257.7|1252.7|1253.6|1248.6|75
1614135600000|2021-02-24 03:00:00|1257.3|1252.3|1256.9|1251.9|1257.7|1252.7|1256.9|1251.9|37
1614135900000|2021-02-24 03:05:00|1257|1252|1256.5|1251.5|1257|1252|1255.5|1250.5|62
1614136200000|2021-02-24 03:10:00|1256.4|1251.4|1256|1251|1256.5|1251.5|1254.8|1249.8|68
1614136500000|2021-02-24 03:15:00|1256.1|1251.1|1254.6|1249.6|1256.1|1251.1|1254|1249|24
1614136800000|2021-02-24 03:20:00|1254.7|1249.7|1251.7|1246.7|1256.2|1251.2|1251.2|1246.2|103
1614137100000|2021-02-24 03:25:00|1251.8|1246.8|1251.3|1246.3|1252.8|1247.8|1251.2|1246.2|89
1614137400000|2021-02-24 03:30:00|1251.4|1246.4|1252.6|1247.6|1252.6|1247.6|1251.4|1246.4|65
1614137700000|2021-02-24 03:35:00|1252.4|1247.4|1252.8|1247.8|1253|1248|1251.6|1246.6|85
1614138000000|2021-02-24 03:40:00|1252.9|1247.9|1253.9|1248.9|1254|1249|1252.9|1247.9|86
1614138300000|2021-02-24 03:45:00|1254|1249|1253.8|1248.8|1254|1249|1253.8|1248.8|31
1614138600000|2021-02-24 03:50:00|1253.9|1248.9|1251.5|1246.5|1254|1249|1250.8|1245.8|51
1614138900000|2021-02-24 03:55:00|1251.7|1246.7|1251.4|1246.4|1252.2|1247.2|1251|1246|25
1614139200000|2021-02-24 04:00:00|1251.5|1246.5|1251.1|1246.1|1251.5|1246.5|1251.1|1246.1|9
1614139500000|2021-02-24 04:05:00|1251.2|1246.2|1250|1245|1251.3|1246.3|1249.3|1244.3|42
1614139800000|2021-02-24 04:10:00|1249.9|1244.9|1249.5|1244.5|1250.7|1245.7|1249.5|1244.5|45
1614140100000|2021-02-24 04:15:00|1249.4|1244.4|1251.1|1246.1|1251.6|1246.6|1249.2|1244.2|94
1614140400000|2021-02-24 04:20:00|1251|1246|1251.5|1246.5|1251.8|1246.8|1251|1246|56
1614140700000|2021-02-24 04:25:00|1251.4|1246.4|1253.3|1248.3|1253.3|1248.3|1251.4|1246.4|33
1614141000000|2021-02-24 04:30:00|1253.2|1248.2|1253.8|1248.8|1253.8|1248.8|1253.2|1248.2|29
1614141300000|2021-02-24 04:35:00|1253.9|1248.9|1253.6|1248.6|1254|1249|1253.3|1248.3|20
1614141600000|2021-02-24 04:40:00|1253.7|1248.7|1253.1|1248.1|1253.8|1248.8|1253.1|1248.1|31
1614141900000|2021-02-24 04:45:00|1252.9|1247.9|1251.8|1246.8|1253|1248|1251.8|1246.8|18
1614142200000|2021-02-24 04:50:00|1251.9|1246.9|1252.4|1247.4|1252.7|1247.7|1251.9|1246.9|33
1614142500000|2021-02-24 04:55:00|1252.3|1247.3|1252.3|1247.3|1252.5|1247.5|1252|1247|24
1614142800000|2021-02-24 05:00:00|1252.2|1247.2|1251.7|1246.7|1252.2|1247.2|1251.4|1246.4|27
1614143100000|2021-02-24 05:05:00|1251.8|1246.8|1250.9|1245.9|1251.8|1246.8|1250.7|1245.7|17
1614143400000|2021-02-24 05:10:00|1251|1246|1247.7|1242.7|1251|1246|1247.7|1242.7|73
1614143700000|2021-02-24 05:15:00|1247.6|1242.6|1249.4|1244.4|1251.3|1246.3|1245.6|1240.6|127
1614144000000|2021-02-24 05:20:00|1249.5|1244.5|1250.7|1245.7|1251.4|1246.4|1249.2|1244.2|96
1614144300000|2021-02-24 05:25:00|1250.6|1245.6|1250.6|1245.6|1251.6|1246.6|1249.1|1244.1|85
1614144600000|2021-02-24 05:30:00|1250.7|1245.7|1251.7|1246.7|1251.7|1246.7|1248.8|1243.8|115
1614144900000|2021-02-24 05:35:00|1251.8|1246.8|1251.6|1246.6|1252.7|1247.7|1251.6|1246.6|74
1614145200000|2021-02-24 05:40:00|1251.7|1246.7|1251.5|1246.5|1252.1|1247.1|1251.1|1246.1|89
1614145500000|2021-02-24 05:45:00|1251.6|1246.6|1251|1246|1251.6|1246.6|1249.6|1244.6|70
1614145800000|2021-02-24 05:50:00|1250.9|1245.9|1250.9|1245.9|1251.1|1246.1|1250.6|1245.6|36
1614146100000|2021-02-24 05:55:00|1250.8|1245.8|1250.8|1245.8|1251.3|1246.3|1250|1245|75
1614146400000|2021-02-24 06:00:00|1250.7|1245.7|1247.6|1242.6|1251|1246|1247.3|1242.3|123
1614146700000|2021-02-24 06:05:00|1247.1|1242.1|1247.2|1242.2|1247.7|1242.7|1246|1241|96
1614147000000|2021-02-24 06:10:00|1247.1|1242.1|1246|1241|1247.3|1242.3|1245.2|1240.2|115
1614147300000|2021-02-24 06:15:00|1245.9|1240.9|1240.5|1235.5|1246.6|1241.6|1240.3|1235.3|43
1614147600000|2021-02-24 06:20:00|1241.3|1236.3|1243.5|1238.5|1243.9|1238.9|1241.2|1236.2|64
1614147900000|2021-02-24 06:25:00|1243|1238|1245.7|1240.7|1245.7|1240.7|1242.3|1237.3|62
1614148200000|2021-02-24 06:30:00|1245.6|1240.6|1245.5|1240.5|1246.3|1241.3|1245.3|1240.3|83
1614148500000|2021-02-24 06:35:00|1245.6|1240.6|1246|1241|1246|1241|1245.6|1240.6|5
1614148800000|2021-02-24 06:40:00|1246.1|1241.1|1246|1241|1246.1|1241.1|1245.5|1240.5|9
1614149100000|2021-02-24 06:45:00|1245.9|1240.9|1248.6|1243.6|1248.8|1243.8|1245.9|1240.9|28
1614149400000|2021-02-24 06:50:00|1248.7|1243.7|1248.9|1243.9|1249.2|1244.2|1247.4|1242.4|74
1614149700000|2021-02-24 06:55:00|1249|1244|1248|1243|1249|1244|1247.5|1242.5|67
1614150000000|2021-02-24 07:00:00|1248.1|1243.1|1245.7|1240.7|1248.1|1243.1|1245.5|1240.5|86
1614150300000|2021-02-24 07:05:00|1245.3|1240.3|1247.3|1242.3|1248|1243|1245.1|1240.1|41
1614150600000|2021-02-24 07:10:00|1247.4|1242.4|1247.6|1242.6|1247.7|1242.7|1246.5|1241.5|41
1614150900000|2021-02-24 07:15:00|1247.7|1242.7|1247.9|1242.9|1248|1243|1247.6|1242.6|45
1614151200000|2021-02-24 07:20:00|1248.1|1243.1|1249.4|1244.4|1250.4|1245.4|1248.1|1243.1|53
1614151500000|2021-02-24 07:25:00|1249.5|1244.5|1249.2|1244.2|1249.9|1244.9|1248.5|1243.5|67
1614151800000|2021-02-24 07:30:00|1248.9|1243.9|1249|1244|1249.6|1244.6|1248.5|1243.5|119
1614152100000|2021-02-24 07:35:00|1248.8|1243.8|1249.3|1244.3|1249.7|1244.7|1248.6|1243.6|57
1614152400000|2021-02-24 07:40:00|1249.5|1244.5|1249.7|1244.7|1250.3|1245.3|1249.1|1244.1|70
1614152700000|2021-02-24 07:45:00|1249.5|1244.5|1248.7|1243.7|1250|1245|1248.7|1243.7|76
1614153000000|2021-02-24 07:50:00|1248.8|1243.8|1249.1|1244.1|1250.3|1245.3|1248.1|1243.1|81
1614153300000|2021-02-24 07:55:00|1249.5|1244.5|1249.4|1244.4|1250|1245|1249.2|1244.2|52
1614153600000|2021-02-24 08:00:00|1249.6|1244.6|1254.9|1249.9|1255|1250|1248.4|1243.4|135
1614153900000|2021-02-24 08:05:00|1255.1|1250.1|1257.3|1252.3|1258.5|1253.5|1255.1|1250.1|76
1614154200000|2021-02-24 08:10:00|1257.4|1252.4|1253.6|1248.6|1257.4|1252.4|1253.5|1248.5|81
1614154500000|2021-02-24 08:15:00|1253.5|1248.5|1257.4|1252.4|1257.5|1252.5|1251.9|1246.9|95
1614154800000|2021-02-24 08:20:00|1257.9|1252.9|1258.1|1253.1|1258.5|1253.5|1257.5|1252.5|118
1614155100000|2021-02-24 08:25:00|1258.2|1253.2|1257.6|1252.6|1258.3|1253.3|1256.6|1251.6|124
1614155400000|2021-02-24 08:30:00|1257.5|1252.5|1261.8|1256.8|1262.2|1257.2|1257.2|1252.2|115
1614155700000|2021-02-24 08:35:00|1261.9|1256.9|1259.3|1254.3|1262.2|1257.2|1258.9|1253.9|106
1614156000000|2021-02-24 08:40:00|1259|1254|1257|1252|1260.5|1255.5|1256.8|1251.8|92
1614156300000|2021-02-24 08:45:00|1256.8|1251.8|1257.6|1252.6|1259.7|1254.7|1256.8|1251.8|108
1614156600000|2021-02-24 08:50:00|1258|1253|1260.8|1255.8|1261|1256|1258|1253|53
1614156900000|2021-02-24 08:55:00|1260.5|1255.5|1265.2|1260.2|1266.1|1261.1|1260.2|1255.2|175
1614157200000|2021-02-24 09:00:00|1265.6|1260.6|1264.3|1259.3|1266.6|1261.6|1262.1|1257.1|155
1614157500000|2021-02-24 09:05:00|1264.2|1259.2|1263.9|1258.9|1264.9|1259.9|1262.8|1257.8|100
1614157800000|2021-02-24 09:10:00|1264.1|1259.1|1267.1|1262.1|1267.1|1262.1|1263.9|1258.9|98
1614158100000|2021-02-24 09:15:00|1267.3|1262.3|1269.4|1264.4|1269.6|1264.6|1267.2|1262.2|155
1614158400000|2021-02-24 09:20:00|1269.3|1264.3|1269.6|1264.6|1270.8|1265.8|1268.7|1263.7|37
1614158700000|2021-02-24 09:25:00|1269.7|1264.7|1270.8|1265.8|1273.9|1268.9|1269.6|1264.6|136
1614159000000|2021-02-24 09:30:00|1271.2|1266.2|1268.7|1263.7|1271.2|1266.2|1267.5|1262.5|112
1614159300000|2021-02-24 09:35:00|1268.6|1263.6|1267.7|1262.7|1269.5|1264.5|1267.1|1262.1|74
1614159600000|2021-02-24 09:40:00|1267.5|1262.5|1269.3|1264.3|1270|1265|1265.5|1260.5|106
1614159900000|2021-02-24 09:45:00|1269.2|1264.2|1266.4|1261.4|1269.2|1264.2|1265.7|1260.7|75
1614160200000|2021-02-24 09:50:00|1266.5|1261.5|1269.2|1264.2|1269.5|1264.5|1266.5|1261.5|158
1614160500000|2021-02-24 09:55:00|1269.1|1264.1|1270.4|1265.4|1272.1|1267.1|1269.1|1264.1|92
1614160800000|2021-02-24 10:00:00|1270.3|1265.3|1270.3|1265.3|1272.1|1267.1|1270.3|1265.3|77
1614161100000|2021-02-24 10:05:00|1270.2|1265.2|1269.1|1264.1|1270.2|1265.2|1268.7|1263.7|93
1614161400000|2021-02-24 10:10:00|1269.3|1264.3|1269.9|1264.9|1271|1266|1268.4|1263.4|109
1614161700000|2021-02-24 10:15:00|1269.6|1264.6|1269.4|1264.4|1270.6|1265.6|1269.4|1264.4|94
1614162000000|2021-02-24 10:20:00|1269.2|1264.2|1267.9|1262.9|1269.3|1264.3|1267|1262|73
1614162300000|2021-02-24 10:25:00|1268|1263|1268.8|1263.8|1268.8|1263.8|1267.7|1262.7|60
1614162600000|2021-02-24 10:30:00|1268.9|1263.9|1271.4|1266.4|1271.6|1266.6|1268.2|1263.2|102
1614162900000|2021-02-24 10:35:00|1271.5|1266.5|1272|1267|1272.5|1267.5|1270.8|1265.8|98
1614163200000|2021-02-24 10:40:00|1272.2|1267.2|1273.2|1268.2|1274.2|1269.2|1272|1267|95
1614163500000|2021-02-24 10:45:00|1272.9|1267.9|1272.8|1267.8|1274.5|1269.5|1272.8|1267.8|96
1614163800000|2021-02-24 10:50:00|1272.9|1267.9|1273.1|1268.1|1273.8|1268.8|1272.2|1267.2|86
1614164100000|2021-02-24 10:55:00|1272.9|1267.9|1270.9|1265.9|1273|1268|1270.9|1265.9|41
1614164400000|2021-02-24 11:00:00|1270.8|1265.8|1272.6|1267.6|1273.4|1268.4|1270.8|1265.8|109
1614164700000|2021-02-24 11:05:00|1272.7|1267.7|1274.6|1269.6|1274.8|1269.8|1272.7|1267.7|76
1614165000000|2021-02-24 11:10:00|1274.5|1269.5|1274.6|1269.6|1274.7|1269.7|1274|1269|35
1614165300000|2021-02-24 11:15:00|1274.5|1269.5|1270.8|1265.8|1274.5|1269.5|1270.8|1265.8|81
1614165600000|2021-02-24 11:20:00|1270.9|1265.9|1274.4|1269.4|1274.8|1269.8|1270.9|1265.9|51
1614165900000|2021-02-24 11:25:00|1274.5|1269.5|1274.4|1269.4|1274.8|1269.8|1273.2|1268.2|51
1614166200000|2021-02-24 11:30:00|1274.3|1269.3|1273.3|1268.3|1274.4|1269.4|1272.9|1267.9|58
1614166500000|2021-02-24 11:35:00|1273.4|1268.4|1273.3|1268.3|1273.7|1268.7|1273|1268|60
1614166800000|2021-02-24 11:40:00|1273.4|1268.4|1273.2|1268.2|1273.8|1268.8|1273.2|1268.2|25
1614167100000|2021-02-24 11:45:00|1273.3|1268.3|1273|1268|1274.4|1269.4|1272.6|1267.6|58
1614167400000|2021-02-24 11:50:00|1272.9|1267.9|1271.5|1266.5|1273.7|1268.7|1271|1266|103
1614167700000|2021-02-24 11:55:00|1271.6|1266.6|1269.5|1264.5|1271.6|1266.6|1268.3|1263.3|71
1614168000000|2021-02-24 12:00:00|1269.6|1264.6|1272|1267|1272|1267|1269.4|1264.4|64
1614168300000|2021-02-24 12:05:00|1271.9|1266.9|1271.2|1266.2|1272.2|1267.2|1270.4|1265.4|46
1614168600000|2021-02-24 12:10:00|1271.1|1266.1|1270.9|1265.9|1271.5|1266.5|1270.6|1265.6|72
1614168900000|2021-02-24 12:15:00|1271|1266|1271.6|1266.6|1271.9|1266.9|1270.6|1265.6|64
1614169200000|2021-02-24 12:20:00|1271.7|1266.7|1273.3|1268.3|1273.3|1268.3|1271.2|1266.2|41
1614169500000|2021-02-24 12:25:00|1273.4|1268.4|1273.1|1268.1|1273.4|1268.4|1272.4|1267.4|119
1614169800000|2021-02-24 12:30:00|1273.2|1268.2|1273.8|1268.8|1274.8|1269.8|1272.5|1267.5|107
1614170100000|2021-02-24 12:35:00|1273.7|1268.7|1273.2|1268.2|1274.1|1269.1|1272.4|1267.4|48
1614170400000|2021-02-24 12:40:00|1273.1|1268.1|1273.6|1268.6|1273.7|1268.7|1272.8|1267.8|60
1614170700000|2021-02-24 12:45:00|1273.7|1268.7|1274|1269|1274.3|1269.3|1273.6|1268.6|75
1614171000000|2021-02-24 12:50:00|1273.9|1268.9|1272.8|1267.8|1275.3|1270.3|1272.7|1267.7|72
1614171300000|2021-02-24 12:55:00|1272.7|1267.7|1270|1265|1272.7|1267.7|1269.4|1264.4|122
1614171600000|2021-02-24 13:00:00|1270.1|1265.1|1271.3|1266.3|1272.7|1267.7|1270|1265|152
1614171900000|2021-02-24 13:05:00|1271.2|1266.2|1266.9|1261.9|1271.3|1266.3|1266.9|1261.9|118
1614172200000|2021-02-24 13:10:00|1266.8|1261.8|1264.2|1259.2|1266.8|1261.8|1263.7|1258.7|184
1614172500000|2021-02-24 13:15:00|1264|1259|1258.8|1253.8|1264.9|1259.9|1258.8|1253.8|261
1614172800000|2021-02-24 13:20:00|1258.2|1253.2|1263.3|1258.3|1266.3|1261.3|1257.8|1252.8|330
1614173100000|2021-02-24 13:25:00|1263.6|1258.6|1263.9|1258.9|1266.7|1261.7|1263.5|1258.5|123
1614173400000|2021-02-24 13:30:00|1264|1259|1266|1261|1266.6|1261.6|1262.5|1257.5|169
1614173700000|2021-02-24 13:35:00|1265.8|1260.8|1269.1|1264.1|1269.5|1264.5|1264.5|1259.5|114
1614174000000|2021-02-24 13:40:00|1268.4|1263.4|1262.3|1257.3|1268.4|1263.4|1260.8|1255.8|208
1614174300000|2021-02-24 13:45:00|1262.2|1257.2|1257.6|1252.6|1266.7|1261.7|1256.7|1251.7|367
1614174600000|2021-02-24 13:50:00|1257.3|1252.3|1252.7|1247.7|1261.3|1256.3|1251.2|1246.2|463
1614174900000|2021-02-24 13:55:00|1253.2|1248.2|1246.9|1241.9|1253.6|1248.6|1243|1238|422
1614175200000|2021-02-24 14:00:00|1246.8|1241.8|1250|1245|1250|1245|1243.2|1238.2|442
1614175500000|2021-02-24 14:05:00|1249.9|1244.9|1256.3|1251.3|1258.1|1253.1|1248.9|1243.9|218
1614175800000|2021-02-24 14:10:00|1256|1251|1254.5|1249.5|1256.2|1251.2|1250.6|1245.6|196
1614176100000|2021-02-24 14:15:00|1254.4|1249.4|1250.2|1245.2|1254.5|1249.5|1250.2|1245.2|118
1614176400000|2021-02-24 14:20:00|1250.3|1245.3|1249.9|1244.9|1250.3|1245.3|1246.1|1241.1|137
1614176700000|2021-02-24 14:25:00|1249.8|1244.8|1246.8|1241.8|1250.7|1245.7|1246.3|1241.3|121
1614177000000|2021-02-24 14:30:00|1246.7|1241.7|1241.6|1236.6|1246.9|1241.9|1241.1|1236.1|230
1614177300000|2021-02-24 14:35:00|1242|1237|1248.6|1243.6|1249.8|1244.8|1239.7|1234.7|273
1614177600000|2021-02-24 14:40:00|1248.7|1243.7|1245.2|1240.2|1249.4|1244.4|1243|1238|214
1614177900000|2021-02-24 14:45:00|1244.9|1239.9|1243.1|1238.1|1248.3|1243.3|1242.1|1237.1|193
1614178200000|2021-02-24 14:50:00|1243|1238|1243.5|1238.5|1245.7|1240.7|1241.2|1236.2|278
1614178500000|2021-02-24 14:55:00|1243.9|1238.9|1244.8|1239.8|1247.7|1242.7|1243.4|1238.4|162
1614178800000|2021-02-24 15:00:00|1245|1240|1248.4|1243.4|1249.7|1244.7|1244.6|1239.6|200
1614179100000|2021-02-24 15:05:00|1248.9|1243.9|1244.2|1239.2|1248.9|1243.9|1244|1239|217
1614179400000|2021-02-24 15:10:00|1244.1|1239.1|1255.5|1250.5|1255.5|1250.5|1242.7|1237.7|222
1614179700000|2021-02-24 15:15:00|1255.9|1250.9|1257.3|1252.3|1259.5|1254.5|1252.8|1247.8|238
1614180000000|2021-02-24 15:20:00|1257.4|1252.4|1264.8|1259.8|1266.3|1261.3|1256.8|1251.8|244
1614180300000|2021-02-24 15:25:00|1264.7|1259.7|1261|1256|1266.5|1261.5|1260.1|1255.1|244
1614180600000|2021-02-24 15:30:00|1260.9|1255.9|1258.1|1253.1|1261|1256|1253.6|1248.6|229
1614180900000|2021-02-24 15:35:00|1257.9|1252.9|1256|1251|1258.5|1253.5|1254.3|1249.3|129
1614181200000|2021-02-24 15:40:00|1255.9|1250.9|1259.6|1254.6|1261.8|1256.8|1255.8|1250.8|202
1614181500000|2021-02-24 15:45:00|1259.5|1254.5|1262.2|1257.2|1262.5|1257.5|1257|1252|95
1614181800000|2021-02-24 15:50:00|1262.4|1257.4|1264.8|1259.8|1266.1|1261.1|1261.4|1256.4|129
1614182100000|2021-02-24 15:55:00|1265.2|1260.2|1265.3|1260.3|1266.7|1261.7|1263.4|1258.4|253
1614182400000|2021-02-24 16:00:00|1265.4|1260.4|1263.7|1258.7|1265.7|1260.7|1263.4|1258.4|157
1614182700000|2021-02-24 16:05:00|1263.6|1258.6|1261.1|1256.1|1263.8|1258.8|1258.4|1253.4|210
1614183000000|2021-02-24 16:10:00|1261|1256|1267.4|1262.4|1267.9|1262.9|1261|1256|217
1614183300000|2021-02-24 16:15:00|1267.7|1262.7|1265.5|1260.5|1268.9|1263.9|1265.4|1260.4|131
1614183600000|2021-02-24 16:20:00|1265.9|1260.9|1268|1263|1268.5|1263.5|1265.9|1260.9|176
1614183900000|2021-02-24 16:25:00|1267.9|1262.9|1268.1|1263.1|1269.4|1264.4|1267.2|1262.2|185
1614184200000|2021-02-24 16:30:00|1268.2|1263.2|1267.7|1262.7|1269|1264|1265|1260|186
1614184500000|2021-02-24 16:35:00|1267.9|1262.9|1267.4|1262.4|1268.8|1263.8|1265.1|1260.1|106
1614184800000|2021-02-24 16:40:00|1267|1262|1263.6|1258.6|1267|1262|1262.9|1257.9|139
1614185100000|2021-02-24 16:45:00|1263.7|1258.7|1268|1263|1268|1263|1263.1|1258.1|82
1614185400000|2021-02-24 16:50:00|1268.1|1263.1|1266|1261|1269|1264|1265|1260|135
1614185700000|2021-02-24 16:55:00|1266.2|1261.2|1265.2|1260.2|1267.8|1262.8|1265|1260|118
1614186000000|2021-02-24 17:00:00|1265.3|1260.3|1263.4|1258.4|1267|1262|1263.4|1258.4|208
1614186300000|2021-02-24 17:05:00|1263.5|1258.5|1263.5|1258.5|1265|1260|1262.1|1257.1|133
1614186600000|2021-02-24 17:10:00|1263.6|1258.6|1263.1|1258.1|1264.7|1259.7|1263.1|1258.1|55
1614186900000|2021-02-24 17:15:00|1263.6|1258.6|1263|1258|1264|1259|1261.2|1256.2|91
1614187200000|2021-02-24 17:20:00|1263.1|1258.1|1264.6|1259.6|1264.7|1259.7|1263.1|1258.1|36
1614187500000|2021-02-24 17:25:00|1264.5|1259.5|1266.1|1261.1|1266.7|1261.7|1263.9|1258.9|80
1614187800000|2021-02-24 17:30:00|1266.2|1261.2|1267.5|1262.5|1268|1263|1265.6|1260.6|107
1614188100000|2021-02-24 17:35:00|1267.6|1262.6|1267.3|1262.3|1267.7|1262.7|1266.3|1261.3|79
1614188400000|2021-02-24 17:40:00|1267.4|1262.4|1266.4|1261.4|1267.4|1262.4|1266|1261|54
1614188700000|2021-02-24 17:45:00|1266.5|1261.5|1265.7|1260.7|1268.7|1263.7|1264.9|1259.9|51
1614189000000|2021-02-24 17:50:00|1266|1261|1264.3|1259.3|1267.2|1262.2|1264.2|1259.2|114
1614189300000|2021-02-24 17:55:00|1264.2|1259.2|1262.3|1257.3|1264.3|1259.3|1262|1257|103
1614189600000|2021-02-24 18:00:00|1262.1|1257.1|1253.4|1248.4|1262.1|1257.1|1252.7|1247.7|276
1614189900000|2021-02-24 18:05:00|1253.5|1248.5|1256.6|1251.6|1257.8|1252.8|1253.5|1248.5|172
1614190200000|2021-02-24 18:10:00|1257|1252|1259.3|1254.3|1260.1|1255.1|1255.7|1250.7|95
1614190500000|2021-02-24 18:15:00|1259.1|1254.1|1257.5|1252.5|1259.4|1254.4|1257|1252|133
1614190800000|2021-02-24 18:20:00|1257.6|1252.6|1260.2|1255.2|1262.4|1257.4|1256.5|1251.5|98
1614191100000|2021-02-24 18:25:00|1260.1|1255.1|1260.3|1255.3|1260.7|1255.7|1259.2|1254.2|54
1614191400000|2021-02-24 18:30:00|1260.4|1255.4|1262|1257|1262.3|1257.3|1259.3|1254.3|81
1614191700000|2021-02-24 18:35:00|1262.1|1257.1|1261.2|1256.2|1263.6|1258.6|1261.2|1256.2|47
1614192000000|2021-02-24 18:40:00|1261.3|1256.3|1260.6|1255.6|1261.6|1256.6|1259.4|1254.4|102
1614192300000|2021-02-24 18:45:00|1260.5|1255.5|1263.6|1258.6|1263.6|1258.6|1260.1|1255.1|59
1614192600000|2021-02-24 18:50:00|1263.7|1258.7|1265.1|1260.1|1265.2|1260.2|1263.2|1258.2|59
1614192900000|2021-02-24 18:55:00|1265.3|1260.3|1264.4|1259.4|1265.3|1260.3|1263|1258|56
1614193200000|2021-02-24 19:00:00|1264.5|1259.5|1264.4|1259.4|1266.2|1261.2|1262.5|1257.5|91
1614193500000|2021-02-24 19:05:00|1264.2|1259.2|1266|1261|1266|1261|1264|1259|53
1614193800000|2021-02-24 19:10:00|1265.8|1260.8|1265.8|1260.8|1266.8|1261.8|1265.6|1260.6|74
1614194100000|2021-02-24 19:15:00|1265.9|1260.9|1260.9|1255.9|1265.9|1260.9|1259.6|1254.6|86
1614194400000|2021-02-24 19:20:00|1260.8|1255.8|1265.6|1260.6|1265.6|1260.6|1260.8|1255.8|53
1614194700000|2021-02-24 19:25:00|1265.8|1260.8|1264.4|1259.4|1266|1261|1264.3|1259.3|67
1614195000000|2021-02-24 19:30:00|1264.5|1259.5|1266.6|1261.6|1266.6|1261.6|1264|1259|110
1614195300000|2021-02-24 19:35:00|1266|1261|1264.8|1259.8|1266.3|1261.3|1264.8|1259.8|57
1614195600000|2021-02-24 19:40:00|1264.9|1259.9|1264|1259|1266.2|1261.2|1264|1259|75
1614195900000|2021-02-24 19:45:00|1264.1|1259.1|1260.4|1255.4|1264.6|1259.6|1260.4|1255.4|38
1614196200000|2021-02-24 19:50:00|1260.5|1255.5|1261.9|1256.9|1263.3|1258.3|1260.4|1255.4|59
1614196500000|2021-02-24 19:55:00|1261.7|1256.7|1262.3|1257.3|1263.2|1258.2|1261|1256|48
1614196800000|2021-02-24 20:00:00|1262.2|1257.2|1261.5|1256.5|1263|1258|1261|1256|57
1614197100000|2021-02-24 20:05:00|1262.2|1257.2|1261.2|1256.2|1262.3|1257.3|1260.8|1255.8|87
1614197400000|2021-02-24 20:10:00|1261.4|1256.4|1264.5|1259.5|1264.7|1259.7|1261.4|1256.4|46
1614197700000|2021-02-24 20:15:00|1264.6|1259.6|1263.6|1258.6|1264.8|1259.8|1263.4|1258.4|26
1614198000000|2021-02-24 20:20:00|1263.7|1258.7|1267.9|1262.9|1268.3|1263.3|1263.7|1258.7|91
1614198300000|2021-02-24 20:25:00|1268|1263|1271.3|1266.3|1271.4|1266.4|1267.9|1262.9|61
1614198600000|2021-02-24 20:30:00|1271.1|1266.1|1272.8|1267.8|1272.8|1267.8|1269.9|1264.9|89
1614198900000|2021-02-24 20:35:00|1272.9|1267.9|1271.6|1266.6|1273|1268|1271.6|1266.6|58
1614199200000|2021-02-24 20:40:00|1271.4|1266.4|1270.5|1265.5|1271.7|1266.7|1269.9|1264.9|83
1614199500000|2021-02-24 20:45:00|1270.4|1265.4|1271.1|1266.1|1271.2|1266.2|1270|1265|80
1614199800000|2021-02-24 20:50:00|1271|1266|1271.3|1266.3|1271.3|1266.3|1270.7|1265.7|117
1614200100000|2021-02-24 20:55:00|1271.2|1266.2|1272.4|1267.4|1272.9|1267.9|1271.2|1266.2|83
1614200400000|2021-02-24 21:00:00|1272.2|1267.2|1271.3|1266.3|1272.4|1267.4|1271.3|1266.3|44
1614200700000|2021-02-24 21:05:00|1271.6|1266.6|1272.1|1267.1|1272.5|1267.5|1271.6|1266.6|8
1614201000000|2021-02-24 21:10:00|1272.2|1267.2|1272.4|1267.4|1272.6|1267.6|1272.2|1267.2|31
1614201300000|2021-02-24 21:15:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|17
1614201600000|2021-02-24 21:20:00|1272.1|1267.1|1271.9|1266.9|1272.3|1267.3|1271.9|1266.9|6
1614201900000|2021-02-24 21:25:00|1272.2|1267.2|1271.5|1266.5|1272.2|1267.2|1271.5|1266.5|9
1614202200000|2021-02-24 21:30:00|1271.6|1266.6|1272|1267|1272|1267|1271.6|1266.6|9
1614202500000|2021-02-24 21:35:00|1272.1|1267.1|1272.3|1267.3|1272.5|1267.5|1272|1267|12
1614202800000|2021-02-24 21:40:00|1272.4|1267.4|1271.9|1266.9|1272.7|1267.7|1271.9|1266.9|10
1614203100000|2021-02-24 21:45:00|1272|1267|1273|1268|1273.2|1268.2|1271.8|1266.8|79
1614203400000|2021-02-24 21:50:00|1273.1|1268.1|1272.7|1267.7|1273.1|1268.1|1272.5|1267.5|30
1614203700000|2021-02-24 21:55:00|1272.8|1267.8|1271.8|1266.8|1272.8|1267.8|1271.7|1266.7|33
1614207600000|2021-02-24 23:00:00|1270.5|1265.5|1269|1264|1272|1265.5|1268.9|1263.9|86
1614207900000|2021-02-24 23:05:00|1268.9|1263.9|1266.8|1261.8|1269|1264|1266|1261|50
1614208200000|2021-02-24 23:10:00|1266.6|1261.6|1268.1|1263.1|1268.2|1263.2|1265.9|1260.9|18
1614208500000|2021-02-24 23:15:00|1268.2|1263.2|1268.8|1263.8|1268.8|1263.8|1268.2|1263.2|28
1614208800000|2021-02-24 23:20:00|1268.9|1263.9|1269.5|1264.5|1269.7|1264.7|1268.8|1263.8|36
1614209100000|2021-02-24 23:25:00|1269.2|1264.2|1271.7|1266.7|1271.7|1266.7|1269.1|1264.1|35
1614209400000|2021-02-24 23:30:00|1271.8|1266.8|1272.7|1267.7|1274.3|1269.3|1271.1|1266.1|75
1614209700000|2021-02-24 23:35:00|1272.6|1267.6|1272.5|1267.5|1272.7|1267.7|1272.4|1267.4|26
1614210000000|2021-02-24 23:40:00|1272.4|1267.4|1271.1|1266.1|1272.4|1267.4|1270.8|1265.8|38
1614210300000|2021-02-24 23:45:00|1271|1266|1267.8|1262.8|1271.1|1266.1|1267.1|1262.1|87
1614210600000|2021-02-24 23:50:00|1268.3|1263.3|1268|1263|1269.2|1264.2|1268|1263|55
1614210900000|2021-02-24 23:55:00|1268.1|1263.1|1268.6|1263.6|1269.2|1264.2|1267.7|1262.7|44
1614211200000|2021-02-25 00:00:00|1268.5|1263.5|1266.9|1261.9|1269.3|1264.3|1266.7|1261.7|70
1614211500000|2021-02-25 00:05:00|1267|1262|1266.3|1261.3|1268.1|1263.1|1266.3|1261.3|37
1614211800000|2021-02-25 00:10:00|1266|1261|1266.7|1261.7|1267.4|1262.4|1266|1261|43
1614212100000|2021-02-25 00:15:00|1266.6|1261.6|1264.7|1259.7|1266.7|1261.7|1264.7|1259.7|28
1614212400000|2021-02-25 00:20:00|1264.5|1259.5|1264.5|1259.5|1266.4|1261.4|1263.4|1258.4|38
1614212700000|2021-02-25 00:25:00|1264.6|1259.6|1266.6|1261.6|1267|1262|1264.6|1259.6|37
1614213000000|2021-02-25 00:30:00|1266.7|1261.7|1266.2|1261.2|1267.2|1262.2|1265.7|1260.7|12
1614213300000|2021-02-25 00:35:00|1266.3|1261.3|1265.9|1260.9|1266.6|1261.6|1265.1|1260.1|62
1614213600000|2021-02-25 00:40:00|1266.1|1261.1|1265.8|1260.8|1266.2|1261.2|1265.7|1260.7|34
1614213900000|2021-02-25 00:45:00|1265.9|1260.9|1265|1260|1266|1261|1264.7|1259.7|44
1614214200000|2021-02-25 00:50:00|1265.1|1260.1|1263.1|1258.1|1265.1|1260.1|1263.1|1258.1|19
1614214500000|2021-02-25 00:55:00|1263|1258|1261.1|1256.1|1263.1|1258.1|1260.9|1255.9|23
1614214800000|2021-02-25 01:00:00|1261|1256|1261.9|1256.9|1263|1258|1261|1256|91
1614215100000|2021-02-25 01:05:00|1261.7|1256.7|1260.1|1255.1|1261.7|1256.7|1259.3|1254.3|77
1614215400000|2021-02-25 01:10:00|1260.2|1255.2|1262.8|1257.8|1262.8|1257.8|1260.2|1255.2|90
1614215700000|2021-02-25 01:15:00|1262.9|1257.9|1264|1259|1264.1|1259.1|1262.7|1257.7|59
1614216000000|2021-02-25 01:20:00|1263.8|1258.8|1264.5|1259.5|1264.6|1259.6|1262.9|1257.9|85
1614216300000|2021-02-25 01:25:00|1264.6|1259.6|1265|1260|1266.6|1261.6|1263.3|1258.3|126
1614216600000|2021-02-25 01:30:00|1265.1|1260.1|1265.7|1260.7|1266|1261|1265|1260|68
1614216900000|2021-02-25 01:35:00|1266|1261|1263|1258|1266|1261|1263|1258|54
1614217200000|2021-02-25 01:40:00|1263.1|1258.1|1261.9|1256.9|1263.9|1258.9|1261.9|1256.9|123
1614217500000|2021-02-25 01:45:00|1261.8|1256.8|1263.3|1258.3|1263.3|1258.3|1261.8|1256.8|129
1614217800000|2021-02-25 01:50:00|1263.2|1258.2|1260|1255|1263.2|1258.2|1260|1255|109
1614218100000|2021-02-25 01:55:00|1260.2|1255.2|1262.2|1257.2|1262.7|1257.7|1260.2|1255.2|58
1614218400000|2021-02-25 02:00:00|1262.1|1257.1|1263.3|1258.3|1263.5|1258.5|1261.9|1256.9|60
1614218700000|2021-02-25 02:05:00|1263.2|1258.2|1262.5|1257.5|1263.2|1258.2|1261.9|1256.9|41
1614219000000|2021-02-25 02:10:00|1262.9|1257.9|1264.1|1259.1|1264.1|1259.1|1262.8|1257.8|35
1614219300000|2021-02-25 02:15:00|1264.8|1259.8|1265.7|1260.7|1265.7|1260.7|1264.8|1259.8|27
1614219600000|2021-02-25 02:20:00|1265.6|1260.6|1266.7|1261.7|1267.3|1262.3|1265.6|1260.6|30
1614219900000|2021-02-25 02:25:00|1266.6|1261.6|1266.1|1261.1|1266.7|1261.7|1266.1|1261.1|27
1614220200000|2021-02-25 02:30:00|1266.2|1261.2|1265|1260|1266.8|1261.8|1264.8|1259.8|60
1614220500000|2021-02-25 02:35:00|1265.1|1260.1|1265.8|1260.8|1265.8|1260.8|1264.7|1259.7|41
1614220800000|2021-02-25 02:40:00|1265.7|1260.7|1265|1260|1265.7|1260.7|1263.7|1258.7|64
1614221100000|2021-02-25 02:45:00|1264.9|1259.9|1264.2|1259.2|1265|1260|1263.9|1258.9|62
1614221400000|2021-02-25 02:50:00|1264.3|1259.3|1264.2|1259.2|1264.4|1259.4|1264|1259|18
1614221700000|2021-02-25 02:55:00|1264.3|1259.3|1265.2|1260.2|1265.2|1260.2|1264.2|1259.2|7
1614222000000|2021-02-25 03:00:00|1265.7|1260.7|1265.3|1260.3|1265.8|1260.8|1264.5|1259.5|31
1614222300000|2021-02-25 03:05:00|1265.4|1260.4|1266|1261|1266.5|1261.5|1264.9|1259.9|38
1614222600000|2021-02-25 03:10:00|1265.9|1260.9|1264.3|1259.3|1266.4|1261.4|1263.6|1258.6|79
1614222900000|2021-02-25 03:15:00|1264.4|1259.4|1262.3|1257.3|1264.5|1259.5|1262.1|1257.1|52
1614223200000|2021-02-25 03:20:00|1262.5|1257.5|1260.7|1255.7|1262.5|1257.5|1260.4|1255.4|54
1614223500000|2021-02-25 03:25:00|1260.6|1255.6|1260.9|1255.9|1261.3|1256.3|1260.6|1255.6|51
1614223800000|2021-02-25 03:30:00|1261|1256|1261|1256|1261|1256|1260.3|1255.3|47
1614224100000|2021-02-25 03:35:00|1261.1|1256.1|1261.8|1256.8|1261.9|1256.9|1259.2|1254.2|57
1614224400000|2021-02-25 03:40:00|1261.9|1256.9|1262.2|1257.2|1262.5|1257.5|1261.9|1256.9|42
1614224700000|2021-02-25 03:45:00|1262.3|1257.3|1262.3|1257.3|1262.6|1257.6|1261.6|1256.6|39
1614225000000|2021-02-25 03:50:00|1262.4|1257.4|1262.4|1257.4|1262.4|1257.4|1262.4|1257.4|1
1614225300000|2021-02-25 03:55:00|1262.5|1257.5|1264.4|1259.4|1264.4|1259.4|1262.5|1257.5|59
1614225600000|2021-02-25 04:00:00|1264.3|1259.3|1264.5|1259.5|1264.5|1259.5|1264.3|1259.3|7
1614225900000|2021-02-25 04:05:00|1264.6|1259.6|1264.6|1259.6|1265.9|1260.9|1264.6|1259.6|41
1614226200000|2021-02-25 04:10:00|1264.8|1259.8|1265.7|1260.7|1266.2|1261.2|1264.7|1259.7|43
1614226500000|2021-02-25 04:15:00|1265.8|1260.8|1267.9|1262.9|1269.3|1264.3|1265.8|1260.8|31
1614226800000|2021-02-25 04:20:00|1267.8|1262.8|1266.2|1261.2|1267.9|1262.9|1266.2|1261.2|30
1614227100000|2021-02-25 04:25:00|1266.3|1261.3|1267.2|1262.2|1267.8|1262.8|1266.2|1261.2|30
1614227400000|2021-02-25 04:30:00|1267.3|1262.3|1267.8|1262.8|1268.1|1263.1|1267|1262|48
1614227700000|2021-02-25 04:35:00|1267.9|1262.9|1266.8|1261.8|1267.9|1262.9|1266.7|1261.7|45
1614228000000|2021-02-25 04:40:00|1266.7|1261.7|1267.3|1262.3|1267.3|1262.3|1266.7|1261.7|40
1614228300000|2021-02-25 04:45:00|1267.1|1262.1|1267.1|1262.1|1267.6|1262.6|1267|1262|37
1614228600000|2021-02-25 04:50:00|1267|1262|1266.9|1261.9|1267.6|1262.6|1266.9|1261.9|16
1614228900000|2021-02-25 04:55:00|1267|1262|1264.6|1259.6|1267|1262|1264.5|1259.5|48
1614229200000|2021-02-25 05:00:00|1264.4|1259.4|1264.8|1259.8|1265|1260|1264.4|1259.4|14
1614229500000|2021-02-25 05:05:00|1264.9|1259.9|1262.6|1257.6|1264.9|1259.9|1262.6|1257.6|23
1614229800000|2021-02-25 05:10:00|1262.7|1257.7|1262.8|1257.8|1263.5|1258.5|1262.6|1257.6|81
1614230100000|2021-02-25 05:15:00|1262.7|1257.7|1264.3|1259.3|1264.3|1259.3|1262.7|1257.7|59
1614230400000|2021-02-25 05:20:00|1264.2|1259.2|1263.5|1258.5|1264.4|1259.4|1263.5|1258.5|34
1614230700000|2021-02-25 05:25:00|1263.6|1258.6|1263.6|1258.6|1264.8|1259.8|1263.3|1258.3|67
1614231000000|2021-02-25 05:30:00|1263.7|1258.7|1266.9|1261.9|1267|1262|1263.6|1258.6|151
1614231300000|2021-02-25 05:35:00|1267|1262|1264.9|1259.9|1267|1262|1264.6|1259.6|93
1614231600000|2021-02-25 05:40:00|1265|1260|1265.4|1260.4|1265.6|1260.6|1264.9|1259.9|24
1614231900000|2021-02-25 05:45:00|1265.6|1260.6|1266.3|1261.3|1266.3|1261.3|1265.3|1260.3|80
1614232200000|2021-02-25 05:50:00|1266.4|1261.4|1267|1262|1267.6|1262.6|1266.2|1261.2|72
1614232500000|2021-02-25 05:55:00|1267.4|1262.4|1267.9|1262.9|1269.4|1264.4|1267.3|1262.3|86
1614232800000|2021-02-25 06:00:00|1268|1263|1267.2|1262.2|1269.3|1264.3|1267.2|1262.2|102
1614233100000|2021-02-25 06:05:00|1267|1262|1265.6|1260.6|1267|1262|1264.7|1259.7|132
1614233400000|2021-02-25 06:10:00|1265.4|1260.4|1264|1259|1265.5|1260.5|1263.7|1258.7|114
1614233700000|2021-02-25 06:15:00|1264.1|1259.1|1264|1259|1264.2|1259.2|1263.8|1258.8|40
1614234000000|2021-02-25 06:20:00|1263.8|1258.8|1265.9|1260.9|1266.4|1261.4|1263.8|1258.8|73
1614234300000|2021-02-25 06:25:00|1266|1261|1264.6|1259.6|1266.3|1261.3|1264.4|1259.4|50
1614234600000|2021-02-25 06:30:00|1264.7|1259.7|1262.9|1257.9|1265.2|1260.2|1262.9|1257.9|84
1614234900000|2021-02-25 06:35:00|1262.8|1257.8|1262|1257|1262.8|1257.8|1261.6|1256.6|21
1614235200000|2021-02-25 06:40:00|1262.1|1257.1|1263.3|1258.3|1263.3|1258.3|1262|1257|72
1614235500000|2021-02-25 06:45:00|1263.1|1258.1|1261.8|1256.8|1263.1|1258.1|1261.1|1256.1|102
1614235800000|2021-02-25 06:50:00|1261.9|1256.9|1266.7|1261.7|1267.8|1262.8|1261.8|1256.8|50
1614236100000|2021-02-25 06:55:00|1266.8|1261.8|1266.9|1261.9|1268.2|1263.2|1266.4|1261.4|30
1614236400000|2021-02-25 07:00:00|1267.3|1262.3|1265.2|1260.2|1267.4|1262.4|1263.9|1258.9|41
1614236700000|2021-02-25 07:05:00|1265.3|1260.3|1264.2|1259.2|1266.1|1261.1|1263.7|1258.7|74
1614237000000|2021-02-25 07:10:00|1264|1259|1265.2|1260.2|1265.2|1260.2|1263.3|1258.3|56
1614237300000|2021-02-25 07:15:00|1265.3|1260.3|1265.4|1260.4|1267.5|1262.5|1264|1259|91
1614237600000|2021-02-25 07:20:00|1265.5|1260.5|1266.3|1261.3|1266.3|1261.3|1264.7|1259.7|57
1614237900000|2021-02-25 07:25:00|1265.7|1260.7|1264.4|1259.4|1265.7|1260.7|1264.2|1259.2|46
1614238200000|2021-02-25 07:30:00|1264.5|1259.5|1264.3|1259.3|1264.6|1259.6|1264.1|1259.1|26
1614238500000|2021-02-25 07:35:00|1263.8|1258.8|1263.4|1258.4|1264.2|1259.2|1263.2|1258.2|83
1614238800000|2021-02-25 07:40:00|1263.5|1258.5|1263.5|1258.5|1263.5|1258.5|1263.4|1258.4|9
1614239100000|2021-02-25 07:45:00|1263.6|1258.6|1263.5|1258.5|1263.9|1258.9|1263.5|1258.5|39
1614239400000|2021-02-25 07:50:00|1263.4|1258.4|1263.2|1258.2|1263.5|1258.5|1262.7|1257.7|82
1614239700000|2021-02-25 07:55:00|1263.1|1258.1|1264.5|1259.5|1264.6|1259.6|1263.1|1258.1|99
1614240000000|2021-02-25 08:00:00|1264.4|1259.4|1263.2|1258.2|1264.4|1259.4|1263.1|1258.1|89
1614240300000|2021-02-25 08:05:00|1263.1|1258.1|1261.6|1256.6|1263.2|1258.2|1259.9|1254.9|100
1614240600000|2021-02-25 08:10:00|1261.5|1256.5|1261.7|1256.7|1262.2|1257.2|1261.1|1256.1|75
1614240900000|2021-02-25 08:15:00|1261.8|1256.8|1254.1|1249.1|1261.9|1256.9|1254.1|1249.1|102
1614241200000|2021-02-25 08:20:00|1254.3|1249.3|1255.8|1250.8|1256.5|1251.5|1253.2|1248.2|87
1614241500000|2021-02-25 08:25:00|1255.9|1250.9|1256.4|1251.4|1257.5|1252.5|1255.8|1250.8|171
1614241800000|2021-02-25 08:30:00|1256.3|1251.3|1257.4|1252.4|1257.4|1252.4|1256.3|1251.3|77
1614242100000|2021-02-25 08:35:00|1257.7|1252.7|1258.6|1253.6|1259.2|1254.2|1257.6|1252.6|40
1614242400000|2021-02-25 08:40:00|1258.5|1253.5|1258.5|1253.5|1259.4|1254.4|1257.6|1252.6|104
1614242700000|2021-02-25 08:45:00|1258.3|1253.3|1259.1|1254.1|1260.2|1255.2|1258.1|1253.1|51
1614243000000|2021-02-25 08:50:00|1259.2|1254.2|1258.3|1253.3|1260.1|1255.1|1258|1253|99
1614243300000|2021-02-25 08:55:00|1258.6|1253.6|1256.7|1251.7|1259|1254|1256.7|1251.7|91
1614243600000|2021-02-25 09:00:00|1256.8|1251.8|1254.3|1249.3|1256.8|1251.8|1252.9|1247.9|183
1614243900000|2021-02-25 09:05:00|1254.4|1249.4|1255.8|1250.8|1255.9|1250.9|1254.1|1249.1|83
1614244200000|2021-02-25 09:10:00|1255.9|1250.9|1257.8|1252.8|1258.1|1253.1|1255.7|1250.7|124
1614244500000|2021-02-25 09:15:00|1258|1253|1257.9|1252.9|1260.4|1255.4|1257.9|1252.9|83
1614244800000|2021-02-25 09:20:00|1258|1253|1254.1|1249.1|1259|1254|1254|1249|117
1614245100000|2021-02-25 09:25:00|1254.2|1249.2|1254.3|1249.3|1254.9|1249.9|1251.3|1246.3|103
1614245400000|2021-02-25 09:30:00|1254.4|1249.4|1255.1|1250.1|1256|1251|1253.7|1248.7|154
1614245700000|2021-02-25 09:35:00|1254.8|1249.8|1256.7|1251.7|1257.5|1252.5|1254.7|1249.7|150
1614246000000|2021-02-25 09:40:00|1256.8|1251.8|1257.7|1252.7|1258.4|1253.4|1256.5|1251.5|128
1614246300000|2021-02-25 09:45:00|1257.6|1252.6|1255|1250|1258.1|1253.1|1254.8|1249.8|193
1614246600000|2021-02-25 09:50:00|1255.2|1250.2|1256.1|1251.1|1256.6|1251.6|1255.1|1250.1|104
1614246900000|2021-02-25 09:55:00|1256.2|1251.2|1260.3|1255.3|1260.6|1255.6|1255.8|1250.8|202
1614247200000|2021-02-25 10:00:00|1260.5|1255.5|1258.7|1253.7|1260.5|1255.5|1258.6|1253.6|70
1614247500000|2021-02-25 10:05:00|1258.5|1253.5|1256.6|1251.6|1258.5|1253.5|1256.1|1251.1|49
1614247800000|2021-02-25 10:10:00|1256.7|1251.7|1256.6|1251.6|1257.7|1252.7|1254.9|1249.9|115
1614248100000|2021-02-25 10:15:00|1256.7|1251.7|1258.6|1253.6|1260.4|1255.4|1256.3|1251.3|158
1614248400000|2021-02-25 10:20:00|1258.4|1253.4|1257.6|1252.6|1258.9|1253.9|1257.6|1252.6|47
1614248700000|2021-02-25 10:25:00|1257.5|1252.5|1257.6|1252.6|1258.8|1253.8|1257.4|1252.4|70
1614249000000|2021-02-25 10:30:00|1257.5|1252.5|1259.4|1254.4|1259.8|1254.8|1257.2|1252.2|75
1614249300000|2021-02-25 10:35:00|1259.5|1254.5|1261.2|1256.2|1261.6|1256.6|1259.2|1254.2|94
1614249600000|2021-02-25 10:40:00|1261.1|1256.1|1260.9|1255.9|1261.6|1256.6|1260.2|1255.2|143
1614249900000|2021-02-25 10:45:00|1261|1256|1262.7|1257.7|1263.4|1258.4|1261|1256|184
1614250200000|2021-02-25 10:50:00|1263.1|1258.1|1265.6|1260.6|1265.6|1260.6|1263.1|1258.1|135
1614250500000|2021-02-25 10:55:00|1265.9|1260.9|1269|1264|1269.8|1264.8|1265.5|1260.5|139
1614250800000|2021-02-25 11:00:00|1269.1|1264.1|1268.3|1263.3|1271.9|1266.9|1268.3|1263.3|117
1614251100000|2021-02-25 11:05:00|1268.4|1263.4|1265.4|1260.4|1268.4|1263.4|1265.3|1260.3|44
1614251400000|2021-02-25 11:10:00|1265.6|1260.6|1265.4|1260.4|1266.4|1261.4|1264.9|1259.9|57
1614251700000|2021-02-25 11:15:00|1265.3|1260.3|1264.1|1259.1|1265.7|1260.7|1263.9|1258.9|66
1614252000000|2021-02-25 11:20:00|1264.2|1259.2|1260.5|1255.5|1264.3|1259.3|1260.5|1255.5|91
1614252300000|2021-02-25 11:25:00|1260.4|1255.4|1259.1|1254.1|1261.1|1256.1|1258.9|1253.9|51
1614252600000|2021-02-25 11:30:00|1259|1254|1260.1|1255.1|1261.7|1256.7|1259|1254|136
1614252900000|2021-02-25 11:35:00|1260|1255|1257.5|1252.5|1261|1256|1257.4|1252.4|92
1614253200000|2021-02-25 11:40:00|1257.4|1252.4|1258|1253|1258.6|1253.6|1255.8|1250.8|147
1614253500000|2021-02-25 11:45:00|1257.9|1252.9|1255|1250|1258.4|1253.4|1254.4|1249.4|124
1614253800000|2021-02-25 11:50:00|1255.1|1250.1|1257.3|1252.3|1257.4|1252.4|1255.1|1250.1|93
1614254100000|2021-02-25 11:55:00|1257.5|1252.5|1257.9|1252.9|1257.9|1252.9|1257.2|1252.2|52
1614254400000|2021-02-25 12:00:00|1258|1253|1258|1253|1258.8|1253.8|1257.5|1252.5|46
1614254700000|2021-02-25 12:05:00|1258.1|1253.1|1257.3|1252.3|1258.5|1253.5|1256.7|1251.7|50
1614255000000|2021-02-25 12:10:00|1257.1|1252.1|1257.6|1252.6|1258.3|1253.3|1256.9|1251.9|50
1614255300000|2021-02-25 12:15:00|1257.5|1252.5|1258.1|1253.1|1260.2|1255.2|1257.2|1252.2|64
1614255600000|2021-02-25 12:20:00|1258|1253|1259.6|1254.6|1259.6|1254.6|1257.3|1252.3|66
1614255900000|2021-02-25 12:25:00|1259.7|1254.7|1266.2|1261.2|1266.2|1261.2|1259.5|1254.5|51
1614256200000|2021-02-25 12:30:00|1266.3|1261.3|1267.6|1262.6|1268.3|1263.3|1265.6|1260.6|67
1614256500000|2021-02-25 12:35:00|1267.8|1262.8|1266.2|1261.2|1267.9|1262.9|1265.6|1260.6|78
1614256800000|2021-02-25 12:40:00|1266.3|1261.3|1262.2|1257.2|1266.3|1261.3|1261.3|1256.3|89
1614257100000|2021-02-25 12:45:00|1262.3|1257.3|1261.5|1256.5|1262.5|1257.5|1261.2|1256.2|78
1614257400000|2021-02-25 12:50:00|1261.4|1256.4|1261.4|1256.4|1261.4|1256.4|1260.1|1255.1|71
1614257700000|2021-02-25 12:55:00|1261.6|1256.6|1261.5|1256.5|1262.8|1257.8|1261|1256|88
1614258000000|2021-02-25 13:00:00|1261.2|1256.2|1264.8|1259.8|1265.1|1260.1|1259.8|1254.8|220
1614258300000|2021-02-25 13:05:00|1265|1260|1264.7|1259.7|1266.3|1261.3|1263.8|1258.8|109
1614258600000|2021-02-25 13:10:00|1264.6|1259.6|1261.9|1256.9|1264.6|1259.6|1261.6|1256.6|75
1614258900000|2021-02-25 13:15:00|1262|1257|1263.2|1258.2|1265.2|1260.2|1260.8|1255.8|88
1614259200000|2021-02-25 13:20:00|1262.7|1257.7|1261.6|1256.6|1263.7|1258.7|1260.8|1255.8|130
1614259500000|2021-02-25 13:25:00|1261.5|1256.5|1261.2|1256.2|1261.9|1256.9|1258.6|1253.6|176
1614259800000|2021-02-25 13:30:00|1261.6|1256.6|1259.9|1254.9|1263|1258|1257.2|1252.2|267
1614260100000|2021-02-25 13:35:00|1259.7|1254.7|1253.9|1248.9|1259.8|1254.8|1253.7|1248.7|140
1614260400000|2021-02-25 13:40:00|1253.8|1248.8|1252.4|1247.4|1257|1252|1251.8|1246.8|220
1614260700000|2021-02-25 13:45:00|1252.3|1247.3|1260.9|1255.9|1261.1|1256.1|1250.8|1245.8|185
1614261000000|2021-02-25 13:50:00|1260.8|1255.8|1256|1251|1261.8|1256.8|1255.9|1250.9|131
1614261300000|2021-02-25 13:55:00|1255.5|1250.5|1253.8|1248.8|1255.6|1250.6|1251.9|1246.9|185
1614261600000|2021-02-25 14:00:00|1253.3|1248.3|1252.9|1247.9|1254|1249|1250.6|1245.6|202
1614261900000|2021-02-25 14:05:00|1252.8|1247.8|1253.5|1248.5|1254.6|1249.6|1249.8|1244.8|188
1614262200000|2021-02-25 14:10:00|1253.4|1248.4|1254.9|1249.9|1255.2|1250.2|1253|1248|153
1614262500000|2021-02-25 14:15:00|1255|1250|1258.1|1253.1|1258.8|1253.8|1254.9|1249.9|171
1614262800000|2021-02-25 14:20:00|1258.2|1253.2|1255.6|1250.6|1258.5|1253.5|1252.4|1247.4|111
1614263100000|2021-02-25 14:25:00|1255.3|1250.3|1257|1252|1258.6|1253.6|1255.3|1250.3|141
1614263400000|2021-02-25 14:30:00|1257.1|1252.1|1260.1|1255.1|1260.1|1255.1|1256.6|1251.6|133
1614263700000|2021-02-25 14:35:00|1260|1255|1263|1258|1264.3|1259.3|1260|1255|160
1614264000000|2021-02-25 14:40:00|1262.9|1257.9|1266.5|1261.5|1268|1263|1262.9|1257.9|177
1614264300000|2021-02-25 14:45:00|1266.4|1261.4|1262.2|1257.2|1268.5|1263.5|1258.9|1253.9|143
1614264600000|2021-02-25 14:50:00|1261.9|1256.9|1256.4|1251.4|1264.6|1259.6|1255.9|1250.9|185
1614264900000|2021-02-25 14:55:00|1256.6|1251.6|1256.8|1251.8|1258.9|1253.9|1255.4|1250.4|167
1614265200000|2021-02-25 15:00:00|1256.9|1251.9|1256.8|1251.8|1260.4|1255.4|1254.7|1249.7|239
1614265500000|2021-02-25 15:05:00|1256|1251|1249.9|1244.9|1256.1|1251.1|1249.8|1244.8|288
1614265800000|2021-02-25 15:10:00|1250|1245|1247|1242|1250|1245|1244.7|1239.7|447
1614266100000|2021-02-25 15:15:00|1246.9|1241.9|1250.1|1245.1|1251.6|1246.6|1245.8|1240.8|169
1614266400000|2021-02-25 15:20:00|1250.4|1245.4|1249.8|1244.8|1253.6|1248.6|1249.5|1244.5|164
1614266700000|2021-02-25 15:25:00|1249.7|1244.7|1250.7|1245.7|1252.5|1247.5|1248.2|1243.2|269
1614267000000|2021-02-25 15:30:00|1250.6|1245.6|1246.2|1241.2|1251.2|1246.2|1245.7|1240.7|247
1614267300000|2021-02-25 15:35:00|1245.9|1240.9|1243.6|1238.6|1246|1241|1241.5|1236.5|436
1614267600000|2021-02-25 15:40:00|1243.4|1238.4|1243.9|1238.9|1244.3|1239.3|1239.9|1234.9|456
1614267900000|2021-02-25 15:45:00|1243.8|1238.8|1246.4|1241.4|1246.5|1241.5|1241.3|1236.3|323
1614268200000|2021-02-25 15:50:00|1246.1|1241.1|1247.7|1242.7|1249|1244|1243.2|1238.2|261
1614268500000|2021-02-25 15:55:00|1247.4|1242.4|1247.2|1242.2|1250.6|1245.6|1245.4|1240.4|204
1614268800000|2021-02-25 16:00:00|1247.3|1242.3|1248.2|1243.2|1250.1|1245.1|1245.7|1240.7|162
1614269100000|2021-02-25 16:05:00|1248.1|1243.1|1247.7|1242.7|1249|1244|1246.2|1241.2|114
1614269400000|2021-02-25 16:10:00|1247.9|1242.9|1245.6|1240.6|1247.9|1242.9|1245|1240|160
1614269700000|2021-02-25 16:15:00|1245.3|1240.3|1245.5|1240.5|1247.4|1242.4|1242.9|1237.9|195
1614270000000|2021-02-25 16:20:00|1245.6|1240.6|1247.5|1242.5|1249.2|1244.2|1244.2|1239.2|164
1614270300000|2021-02-25 16:25:00|1247.6|1242.6|1249.7|1244.7|1250.5|1245.5|1247.4|1242.4|131
1614270600000|2021-02-25 16:30:00|1249.1|1244.1|1250.5|1245.5|1250.8|1245.8|1249|1244|150
1614270900000|2021-02-25 16:35:00|1250.1|1245.1|1248.5|1243.5|1250.1|1245.1|1247.5|1242.5|76
1614271200000|2021-02-25 16:40:00|1248.6|1243.6|1247|1242|1249|1244|1246|1241|184
1614271500000|2021-02-25 16:45:00|1246.8|1241.8|1243.7|1238.7|1246.9|1241.9|1243.4|1238.4|151
1614271800000|2021-02-25 16:50:00|1243.6|1238.6|1251.4|1246.4|1251.4|1246.4|1242.5|1237.5|170
1614272100000|2021-02-25 16:55:00|1251.3|1246.3|1247.5|1242.5|1251.9|1246.9|1247.4|1242.4|144
1614272400000|2021-02-25 17:00:00|1247.4|1242.4|1246.3|1241.3|1247.6|1242.6|1244.9|1239.9|234
1614272700000|2021-02-25 17:05:00|1246|1241|1248.2|1243.2|1249.3|1244.3|1245.9|1240.9|200
1614273000000|2021-02-25 17:10:00|1248.3|1243.3|1250.9|1245.9|1251.1|1246.1|1246.9|1241.9|147
1614273300000|2021-02-25 17:15:00|1251|1246|1249.1|1244.1|1252.3|1247.3|1248.2|1243.2|146
1614273600000|2021-02-25 17:20:00|1249.2|1244.2|1244.5|1239.5|1249.3|1244.3|1244.5|1239.5|246
1614273900000|2021-02-25 17:25:00|1244.3|1239.3|1240.1|1235.1|1244.3|1239.3|1239.2|1234.2|343
1614274200000|2021-02-25 17:30:00|1240|1235|1241.1|1236.1|1242|1237|1239.2|1234.2|290
1614274500000|2021-02-25 17:35:00|1241.2|1236.2|1238.1|1233.1|1243.3|1238.3|1237|1232|326
1614274800000|2021-02-25 17:40:00|1238.4|1233.4|1236.5|1231.5|1238.5|1233.5|1235.2|1230.2|295
1614275100000|2021-02-25 17:45:00|1236.6|1231.6|1237.7|1232.7|1240.2|1235.2|1233.2|1228.2|231
1614275400000|2021-02-25 17:50:00|1237.5|1232.5|1235.6|1230.6|1237.5|1232.5|1232.7|1227.7|295
1614275700000|2021-02-25 17:55:00|1235.5|1230.5|1232.7|1227.7|1236.9|1231.9|1232.3|1227.3|407
1614276000000|2021-02-25 18:00:00|1232.6|1227.6|1230.4|1225.4|1235.6|1230.6|1226.5|1221.5|656
1614276300000|2021-02-25 18:05:00|1230.5|1225.5|1234.3|1229.3|1235.2|1230.2|1228.9|1223.9|423
1614276600000|2021-02-25 18:10:00|1234.2|1229.2|1238.6|1233.6|1239.3|1234.3|1232.5|1227.5|377
1614276900000|2021-02-25 18:15:00|1238.5|1233.5|1239.7|1234.7|1239.9|1234.9|1234|1229|186
1614277200000|2021-02-25 18:20:00|1239.8|1234.8|1239.7|1234.7|1240.5|1235.5|1237.3|1232.3|207
1614277500000|2021-02-25 18:25:00|1239.8|1234.8|1235.9|1230.9|1240.2|1235.2|1235.8|1230.8|235
1614277800000|2021-02-25 18:30:00|1236|1231|1234|1229|1238|1233|1232.7|1227.7|285
1614278100000|2021-02-25 18:35:00|1234.2|1229.2|1230.1|1225.1|1234.3|1229.3|1227.7|1222.7|210
1614278400000|2021-02-25 18:40:00|1230|1225|1233.7|1228.7|1236.2|1231.2|1230|1225|171
1614278700000|2021-02-25 18:45:00|1233.5|1228.5|1231.2|1226.2|1234.2|1229.2|1230.9|1225.9|142
1614279000000|2021-02-25 18:50:00|1230.9|1225.9|1230.7|1225.7|1231.2|1226.2|1229.9|1224.9|225
1614279300000|2021-02-25 18:55:00|1230.6|1225.6|1234.1|1229.1|1234.1|1229.1|1230.2|1225.2|223
1614279600000|2021-02-25 19:00:00|1234|1229|1236.1|1231.1|1236.1|1231.1|1233.1|1228.1|132
1614279900000|2021-02-25 19:05:00|1236|1231|1239.4|1234.4|1239.4|1234.4|1235.7|1230.7|104
1614280200000|2021-02-25 19:10:00|1239.5|1234.5|1239.1|1234.1|1240.3|1235.3|1237.7|1232.7|133
1614280500000|2021-02-25 19:15:00|1239.2|1234.2|1238.3|1233.3|1239.5|1234.5|1236.7|1231.7|115
1614280800000|2021-02-25 19:20:00|1238.4|1233.4|1237.7|1232.7|1239.5|1234.5|1237.4|1232.4|124
1614281100000|2021-02-25 19:25:00|1237.8|1232.8|1234.2|1229.2|1237.8|1232.8|1233.2|1228.2|141
1614281400000|2021-02-25 19:30:00|1234.1|1229.1|1232.6|1227.6|1234.1|1229.1|1231.3|1226.3|179
1614281700000|2021-02-25 19:35:00|1232.7|1227.7|1230.2|1225.2|1232.7|1227.7|1230|1225|126
1614282000000|2021-02-25 19:40:00|1230.1|1225.1|1232.2|1227.2|1232.9|1227.9|1229.7|1224.7|204
1614282300000|2021-02-25 19:45:00|1232.1|1227.1|1232.6|1227.6|1233.3|1228.3|1231.9|1226.9|260
1614282600000|2021-02-25 19:50:00|1232.9|1227.9|1232.1|1227.1|1233.5|1228.5|1232|1227|143
1614282900000|2021-02-25 19:55:00|1232.3|1227.3|1232.4|1227.4|1234.2|1229.2|1231.2|1226.2|190
1614283200000|2021-02-25 20:00:00|1232.2|1227.2|1231.8|1226.8|1233.5|1228.5|1231.5|1226.5|143
1614283500000|2021-02-25 20:05:00|1231.5|1226.5|1228.6|1223.6|1231.7|1226.7|1228.2|1223.2|152
1614283800000|2021-02-25 20:10:00|1228.4|1223.4|1227.7|1222.7|1230.1|1225.1|1227.7|1222.7|119
1614284100000|2021-02-25 20:15:00|1227.8|1222.8|1227.2|1222.2|1228.4|1223.4|1226.3|1221.3|169
1614284400000|2021-02-25 20:20:00|1227.4|1222.4|1227.1|1222.1|1228.4|1223.4|1226.2|1221.2|213
1614284700000|2021-02-25 20:25:00|1227.2|1222.2|1227.3|1222.3|1229.9|1224.9|1226.8|1221.8|186
1614285000000|2021-02-25 20:30:00|1227.2|1222.2|1225.9|1220.9|1229.3|1224.3|1225.8|1220.8|153
1614285300000|2021-02-25 20:35:00|1226|1221|1224.1|1219.1|1226.3|1221.3|1222.3|1217.3|128
1614285600000|2021-02-25 20:40:00|1224.2|1219.2|1225|1220|1225.2|1220.2|1222.3|1217.3|171
1614285900000|2021-02-25 20:45:00|1224.9|1219.9|1227.8|1222.8|1229|1224|1224.8|1219.8|242
1614286200000|2021-02-25 20:50:00|1227.6|1222.6|1228.9|1223.9|1229.3|1224.3|1226.3|1221.3|132
1614286500000|2021-02-25 20:55:00|1227.9|1222.9|1226.6|1221.6|1228.4|1223.4|1226.2|1221.2|164
1614286800000|2021-02-25 21:00:00|1226.7|1221.7|1227.5|1222.5|1229.6|1224.6|1226.6|1221.6|93
1614287100000|2021-02-25 21:05:00|1227.6|1222.6|1223.2|1218.2|1227.6|1222.6|1223.2|1218.2|105
1614287400000|2021-02-25 21:10:00|1223.1|1218.1|1224.4|1219.4|1224.4|1219.4|1223.1|1218.1|51
1614287700000|2021-02-25 21:15:00|1224.3|1219.3|1225.7|1220.7|1226.2|1221.2|1224.1|1219.1|64
1614288000000|2021-02-25 21:20:00|1225.8|1220.8|1224.7|1219.7|1226.7|1221.7|1224.2|1219.2|67
1614288300000|2021-02-25 21:25:00|1224.6|1219.6|1224.4|1219.4|1225.3|1220.3|1224.2|1219.2|71
1614288600000|2021-02-25 21:30:00|1224.5|1219.5|1223.8|1218.8|1224.5|1219.5|1223.4|1218.4|80
1614288900000|2021-02-25 21:35:00|1223.9|1218.9|1224.8|1219.8|1224.8|1219.8|1223.3|1218.3|44
1614289200000|2021-02-25 21:40:00|1224.7|1219.7|1224|1219|1224.9|1219.9|1224|1219|26
1614289500000|2021-02-25 21:45:00|1223.9|1218.9|1223.3|1218.3|1224.5|1219.5|1223|1218|99
1614289800000|2021-02-25 21:50:00|1223.4|1218.4|1222.2|1217.2|1224|1219|1222.2|1217.2|55
1614290100000|2021-02-25 21:55:00|1222.1|1217.1|1225.7|1214.5|1226|1217.4|1222.1|1213.3|135
1614294000000|2021-02-25 23:00:00|1228.5|1219.9|1222.1|1217.1|1228.5|1221.7|1221.8|1216.8|120
1614294300000|2021-02-25 23:05:00|1222.3|1217.3|1220.8|1215.8|1224.1|1219.1|1220.2|1215.2|78
1614294600000|2021-02-25 23:10:00|1220.9|1215.9|1222.9|1217.9|1223.1|1218.1|1220.7|1215.7|61
1614294900000|2021-02-25 23:15:00|1222.8|1217.8|1224.6|1219.6|1224.8|1219.8|1222.8|1217.8|68
1614295200000|2021-02-25 23:20:00|1224.5|1219.5|1224.6|1219.6|1225.4|1220.4|1224|1219|44
1614295500000|2021-02-25 23:25:00|1224.1|1219.1|1224.9|1219.9|1226|1221|1224.1|1219.1|61
1614295800000|2021-02-25 23:30:00|1224.7|1219.7|1223.7|1218.7|1225.1|1220.1|1223.6|1218.6|22
1614296100000|2021-02-25 23:35:00|1223.9|1218.9|1225.8|1220.8|1225.9|1220.9|1223.7|1218.7|55
1614296400000|2021-02-25 23:40:00|1225.9|1220.9|1224.4|1219.4|1226|1221|1224.4|1219.4|52
1614296700000|2021-02-25 23:45:00|1223.8|1218.8|1228.1|1223.1|1228.3|1223.3|1222.7|1217.7|112
1614297000000|2021-02-25 23:50:00|1228.4|1223.4|1228.4|1223.4|1229.5|1224.5|1228|1223|108
1614297300000|2021-02-25 23:55:00|1228.3|1223.3|1226.7|1221.7|1228.5|1223.5|1226.4|1221.4|83
1614297600000|2021-02-26 00:00:00|1226.8|1221.8|1226.2|1221.2|1228|1223|1226.1|1221.1|52
1614297900000|2021-02-26 00:05:00|1226.1|1221.1|1224.8|1219.8|1227|1222|1223.6|1218.6|88
1614298200000|2021-02-26 00:10:00|1224.2|1219.2|1223.3|1218.3|1224.5|1219.5|1222.9|1217.9|72
1614298500000|2021-02-26 00:15:00|1223|1218|1218.9|1213.9|1223.8|1218.8|1218.6|1213.6|205
1614298800000|2021-02-26 00:20:00|1219.4|1214.4|1219|1214|1221.6|1216.6|1218.8|1213.8|130
1614299100000|2021-02-26 00:25:00|1219.2|1214.2|1217.7|1212.7|1219.3|1214.3|1217|1212|117
1614299400000|2021-02-26 00:30:00|1217.4|1212.4|1217.4|1212.4|1217.8|1212.8|1213.4|1208.4|133
1614299700000|2021-02-26 00:35:00|1217.5|1212.5|1219.9|1214.9|1220.3|1215.3|1217.2|1212.2|144
1614300000000|2021-02-26 00:40:00|1219.8|1214.8|1223.2|1218.2|1223.6|1218.6|1219.8|1214.8|82
1614300300000|2021-02-26 00:45:00|1223.3|1218.3|1225.5|1220.5|1225.9|1220.9|1222.7|1217.7|132
1614300600000|2021-02-26 00:50:00|1225.4|1220.4|1224.8|1219.8|1225.4|1220.4|1223|1218|43
1614300900000|2021-02-26 00:55:00|1224.7|1219.7|1228.4|1223.4|1229.2|1224.2|1224.7|1219.7|112
1614301200000|2021-02-26 01:00:00|1228.5|1223.5|1226.7|1221.7|1228.8|1223.8|1225.1|1220.1|251
1614301500000|2021-02-26 01:05:00|1226.8|1221.8|1223|1218|1226.8|1221.8|1222.7|1217.7|193
1614301800000|2021-02-26 01:10:00|1223.5|1218.5|1223.4|1218.4|1224.4|1219.4|1222.9|1217.9|149
1614302100000|2021-02-26 01:15:00|1223.5|1218.5|1225|1220|1225.1|1220.1|1222.9|1217.9|115
1614302400000|2021-02-26 01:20:00|1224.9|1219.9|1223.8|1218.8|1225|1220|1223.6|1218.6|196
1614302700000|2021-02-26 01:25:00|1223.7|1218.7|1224.1|1219.1|1224.8|1219.8|1223.5|1218.5|181
1614303000000|2021-02-26 01:30:00|1224.2|1219.2|1227|1222|1227|1222|1223.4|1218.4|128
1614303300000|2021-02-26 01:35:00|1227.3|1222.3|1228.6|1223.6|1229.6|1224.6|1226.4|1221.4|117
1614303600000|2021-02-26 01:40:00|1228.7|1223.7|1228.7|1223.7|1230.2|1225.2|1228.1|1223.1|108
1614303900000|2021-02-26 01:45:00|1228.8|1223.8|1228.2|1223.2|1229.2|1224.2|1227.9|1222.9|149
1614304200000|2021-02-26 01:50:00|1228.1|1223.1|1228.4|1223.4|1229|1224|1226.3|1221.3|130
1614304500000|2021-02-26 01:55:00|1228.3|1223.3|1228.9|1223.9|1229.1|1224.1|1226.7|1221.7|213
1614304800000|2021-02-26 02:00:00|1228.8|1223.8|1228.4|1223.4|1229|1224|1228.3|1223.3|88
1614305100000|2021-02-26 02:05:00|1228.3|1223.3|1229.7|1224.7|1230.3|1225.3|1227.5|1222.5|136
1614305400000|2021-02-26 02:10:00|1229.8|1224.8|1229.4|1224.4|1231.5|1226.5|1229.4|1224.4|102
1614305700000|2021-02-26 02:15:00|1229.5|1224.5|1230.6|1225.6|1230.9|1225.9|1229.5|1224.5|64
1614306000000|2021-02-26 02:20:00|1230.5|1225.5|1233.3|1228.3|1233.5|1228.5|1230.3|1225.3|60
1614306300000|2021-02-26 02:25:00|1233.4|1228.4|1236.6|1231.6|1236.6|1231.6|1233.3|1228.3|149
1614306600000|2021-02-26 02:30:00|1236.7|1231.7|1236|1231|1238|1233|1235.4|1230.4|126
1614306900000|2021-02-26 02:35:00|1235.9|1230.9|1233.2|1228.2|1236.9|1231.9|1232.8|1227.8|88
1614307200000|2021-02-26 02:40:00|1233.1|1228.1|1235.9|1230.9|1236.2|1231.2|1232.9|1227.9|76
1614307500000|2021-02-26 02:45:00|1235.7|1230.7|1237|1232|1238|1233|1235.5|1230.5|51
1614307800000|2021-02-26 02:50:00|1236.6|1231.6|1234.5|1229.5|1236.7|1231.7|1234.5|1229.5|36
1614308100000|2021-02-26 02:55:00|1234.6|1229.6|1233.4|1228.4|1235.9|1230.9|1233.4|1228.4|52
1614308400000|2021-02-26 03:00:00|1232.8|1227.8|1231.3|1226.3|1232.9|1227.9|1231|1226|66
1614308700000|2021-02-26 03:05:00|1231.2|1226.2|1231.2|1226.2|1231.4|1226.4|1231|1226|32
1614309000000|2021-02-26 03:10:00|1231.1|1226.1|1230.9|1225.9|1233|1228|1230.8|1225.8|133
1614309300000|2021-02-26 03:15:00|1231|1226|1232.6|1227.6|1232.6|1227.6|1230.9|1225.9|124
1614309600000|2021-02-26 03:20:00|1232.3|1227.3|1231.3|1226.3|1232.3|1227.3|1230.8|1225.8|83
1614309900000|2021-02-26 03:25:00|1231.4|1226.4|1231.6|1226.6|1232.1|1227.1|1231.3|1226.3|64
1614310200000|2021-02-26 03:30:00|1231.7|1226.7|1230.9|1225.9|1232.3|1227.3|1230.8|1225.8|56
1614310500000|2021-02-26 03:35:00|1231|1226|1231.7|1226.7|1231.9|1226.9|1231|1226|44
1614310800000|2021-02-26 03:40:00|1231.6|1226.6|1230.8|1225.8|1231.6|1226.6|1230.4|1225.4|26
1614311100000|2021-02-26 03:45:00|1230.7|1225.7|1230|1225|1230.8|1225.8|1229.4|1224.4|59
1614311400000|2021-02-26 03:50:00|1230.1|1225.1|1230|1225|1230.8|1225.8|1230|1225|39
1614311700000|2021-02-26 03:55:00|1230.1|1225.1|1230|1225|1230.5|1225.5|1229.3|1224.3|35
1614312000000|2021-02-26 04:00:00|1230.1|1225.1|1230.6|1225.6|1230.6|1225.6|1229.9|1224.9|20
1614312300000|2021-02-26 04:05:00|1230.5|1225.5|1228.8|1223.8|1230.5|1225.5|1228.7|1223.7|23
1614312600000|2021-02-26 04:10:00|1228.7|1223.7|1225.4|1220.4|1228.7|1223.7|1224.7|1219.7|75
1614312900000|2021-02-26 04:15:00|1225.5|1220.5|1227.5|1222.5|1227.9|1222.9|1225.2|1220.2|79
1614313200000|2021-02-26 04:20:00|1227.4|1222.4|1227|1222|1228.1|1223.1|1226.9|1221.9|78
1614313500000|2021-02-26 04:25:00|1227.2|1222.2|1227.9|1222.9|1228.1|1223.1|1227.1|1222.1|58
1614313800000|2021-02-26 04:30:00|1227.8|1222.8|1226.3|1221.3|1228.2|1223.2|1226.3|1221.3|33
1614314100000|2021-02-26 04:35:00|1226.4|1221.4|1224.3|1219.3|1226.4|1221.4|1224.3|1219.3|100
1614314400000|2021-02-26 04:40:00|1224.4|1219.4|1222.5|1217.5|1224.4|1219.4|1220.5|1215.5|79
1614314700000|2021-02-26 04:45:00|1222.4|1217.4|1223.3|1218.3|1223.6|1218.6|1222.3|1217.3|69
1614315000000|2021-02-26 04:50:00|1223.2|1218.2|1224.6|1219.6|1225|1220|1222.1|1217.1|99
1614315300000|2021-02-26 04:55:00|1224.7|1219.7|1224.4|1219.4|1224.7|1219.7|1224.2|1219.2|55
1614315600000|2021-02-26 05:00:00|1224.5|1219.5|1226|1221|1226|1221|1224.1|1219.1|76
1614315900000|2021-02-26 05:05:00|1225.5|1220.5|1224.2|1219.2|1226.1|1221.1|1223.9|1218.9|23
1614316200000|2021-02-26 05:10:00|1223.8|1218.8|1224|1219|1225.2|1220.2|1222.5|1217.5|115
1614316500000|2021-02-26 05:15:00|1223.9|1218.9|1220.9|1215.9|1225.2|1220.2|1220.1|1215.1|116
1614316800000|2021-02-26 05:20:00|1221|1216|1222.2|1217.2|1222.2|1217.2|1220.8|1215.8|144
1614317100000|2021-02-26 05:25:00|1222.1|1217.1|1220.7|1215.7|1222.6|1217.6|1220.7|1215.7|85
1614317400000|2021-02-26 05:30:00|1220.8|1215.8|1216.5|1211.5|1220.9|1215.9|1215|1210|300
1614317700000|2021-02-26 05:35:00|1216.4|1211.4|1217.7|1212.7|1219.2|1214.2|1216|1211|124
1614318000000|2021-02-26 05:40:00|1217.6|1212.6|1218|1213|1218.6|1213.6|1217.2|1212.2|105
1614318300000|2021-02-26 05:45:00|1217.9|1212.9|1215.9|1210.9|1218|1213|1215.8|1210.8|28
1614318600000|2021-02-26 05:50:00|1215.8|1210.8|1214.6|1209.6|1216.2|1211.2|1214.6|1209.6|43
1614318900000|2021-02-26 05:55:00|1214.3|1209.3|1213.7|1208.7|1214.4|1209.4|1212.7|1207.7|91
1614319200000|2021-02-26 06:00:00|1213.8|1208.8|1216.9|1211.9|1217|1212|1213.4|1208.4|161
1614319500000|2021-02-26 06:05:00|1217|1212|1218.9|1213.9|1219.5|1214.5|1216.8|1211.8|124
1614319800000|2021-02-26 06:10:00|1219|1214|1218.8|1213.8|1220.6|1215.6|1218.5|1213.5|111
1614320100000|2021-02-26 06:15:00|1219|1214|1219.3|1214.3|1219.7|1214.7|1218.6|1213.6|116
1614320400000|2021-02-26 06:20:00|1219.1|1214.1|1218.1|1213.1|1219.1|1214.1|1217.7|1212.7|98
1614320700000|2021-02-26 06:25:00|1218|1213|1217.5|1212.5|1218|1213|1216.7|1211.7|88
1614321000000|2021-02-26 06:30:00|1217.4|1212.4|1218.3|1213.3|1218.3|1213.3|1217.4|1212.4|77
1614321300000|2021-02-26 06:35:00|1218.2|1213.2|1217|1212|1218.3|1213.3|1216.8|1211.8|52
1614321600000|2021-02-26 06:40:00|1217.2|1212.2|1218.3|1213.3|1218.9|1213.9|1217|1212|57
1614321900000|2021-02-26 06:45:00|1218.2|1213.2|1218.8|1213.8|1218.9|1213.9|1217.8|1212.8|43
1614322200000|2021-02-26 06:50:00|1218.9|1213.9|1216.1|1211.1|1218.9|1213.9|1216|1211|98
1614322500000|2021-02-26 06:55:00|1216.2|1211.2|1218.5|1213.5|1218.7|1213.7|1216.2|1211.2|96
1614322800000|2021-02-26 07:00:00|1218.4|1213.4|1216.8|1211.8|1219.2|1214.2|1216.5|1211.5|128
1614323100000|2021-02-26 07:05:00|1216.9|1211.9|1217.1|1212.1|1217.2|1212.2|1215.9|1210.9|103
1614323400000|2021-02-26 07:10:00|1217.2|1212.2|1214.9|1209.9|1217.7|1212.7|1213.1|1208.1|139
1614323700000|2021-02-26 07:15:00|1214.8|1209.8|1215.5|1210.5|1215.5|1210.5|1213.2|1208.2|141
1614324000000|2021-02-26 07:20:00|1215.6|1210.6|1217.5|1212.5|1217.8|1212.8|1215.5|1210.5|104
1614324300000|2021-02-26 07:25:00|1217.4|1212.4|1219|1214|1219.4|1214.4|1217|1212|162
1614324600000|2021-02-26 07:30:00|1218.9|1213.9|1218.4|1213.4|1219|1214|1217.1|1212.1|126
1614324900000|2021-02-26 07:35:00|1218.3|1213.3|1220.1|1215.1|1222.1|1217.1|1218|1213|143
1614325200000|2021-02-26 07:40:00|1220.2|1215.2|1219.3|1214.3|1221.5|1216.5|1218.9|1213.9|87
1614325500000|2021-02-26 07:45:00|1219.1|1214.1|1218.6|1213.6|1220.8|1215.8|1218.2|1213.2|109
1614325800000|2021-02-26 07:50:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1217.3|1212.3|114
1614326100000|2021-02-26 07:55:00|1218.3|1213.3|1215.4|1210.4|1218.9|1213.9|1215.2|1210.2|106
1614326400000|2021-02-26 08:00:00|1215.5|1210.5|1206.5|1201.5|1215.5|1210.5|1206.5|1201.5|227
1614326700000|2021-02-26 08:05:00|1206.7|1201.7|1210.1|1205.1|1211.8|1206.8|1205.9|1200.9|155
1614327000000|2021-02-26 08:10:00|1210.2|1205.2|1209.7|1204.7|1211.9|1206.9|1208.5|1203.5|129
1614327300000|2021-02-26 08:15:00|1209.6|1204.6|1208.3|1203.3|1209.6|1204.6|1207.5|1202.5|94
1614327600000|2021-02-26 08:20:00|1208.4|1203.4|1212|1207|1213|1208|1208.4|1203.4|93
1614327900000|2021-02-26 08:25:00|1212.1|1207.1|1213.5|1208.5|1214.6|1209.6|1211.5|1206.5|126
1614328200000|2021-02-26 08:30:00|1213.3|1208.3|1212.9|1207.9|1213.3|1208.3|1212.9|1207.9|22
1614328500000|2021-02-26 08:35:00|1213.8|1208.8|1217.6|1212.6|1217.6|1212.6|1212.3|1207.3|202
1614328800000|2021-02-26 08:40:00|1217.8|1212.8|1220.3|1215.3|1220.3|1215.3|1215.3|1210.3|131
1614329100000|2021-02-26 08:45:00|1220.4|1215.4|1218.7|1213.7|1220.5|1215.5|1217.8|1212.8|116
1614329400000|2021-02-26 08:50:00|1219.1|1214.1|1218.6|1213.6|1219.2|1214.2|1218.1|1213.1|105
1614329700000|2021-02-26 08:55:00|1218.7|1213.7|1219.4|1214.4|1220.8|1215.8|1218.6|1213.6|111
1614330000000|2021-02-26 09:00:00|1219.6|1214.6|1215.7|1210.7|1220|1215|1215.7|1210.7|80
1614330300000|2021-02-26 09:05:00|1215.8|1210.8|1215.4|1210.4|1216.7|1211.7|1215.3|1210.3|67
1614330600000|2021-02-26 09:10:00|1215.3|1210.3|1214.1|1209.1|1216.2|1211.2|1214.1|1209.1|126
1614330900000|2021-02-26 09:15:00|1214.2|1209.2|1212.9|1207.9|1214.8|1209.8|1212.9|1207.9|114
1614331200000|2021-02-26 09:20:00|1212.6|1207.6|1212.3|1207.3|1213.2|1208.2|1211.1|1206.1|69
1614331500000|2021-02-26 09:25:00|1212|1207|1211.9|1206.9|1213.2|1208.2|1211.8|1206.8|49
1614331800000|2021-02-26 09:30:00|1211.8|1206.8|1209.3|1204.3|1211.9|1206.9|1208.3|1203.3|121
1614332100000|2021-02-26 09:35:00|1209.2|1204.2|1210.5|1205.5|1210.7|1205.7|1209.1|1204.1|52
1614332400000|2021-02-26 09:40:00|1210.4|1205.4|1211.2|1206.2|1211.3|1206.3|1209.7|1204.7|77
1614332700000|2021-02-26 09:45:00|1211.1|1206.1|1211.2|1206.2|1215|1210|1211|1206|94
1614333000000|2021-02-26 09:50:00|1212.9|1207.9|1210.1|1205.1|1213|1208|1209.1|1204.1|86
1614333300000|2021-02-26 09:55:00|1210|1205|1209.9|1204.9|1211.9|1206.9|1209.7|1204.7|97
1614333600000|2021-02-26 10:00:00|1209.8|1204.8|1209.6|1204.6|1209.9|1204.9|1207.6|1202.6|73
1614333900000|2021-02-26 10:05:00|1209.5|1204.5|1209.3|1204.3|1209.6|1204.6|1208.5|1203.5|126
1614334200000|2021-02-26 10:10:00|1209.4|1204.4|1210.4|1205.4|1210.5|1205.5|1209.1|1204.1|103
1614334500000|2021-02-26 10:15:00|1210.5|1205.5|1209.4|1204.4|1210.5|1205.5|1209|1204|85
1614334800000|2021-02-26 10:20:00|1210.1|1205.1|1209.8|1204.8|1210.5|1205.5|1209.3|1204.3|30
1614335100000|2021-02-26 10:25:00|1209.7|1204.7|1208.1|1203.1|1209.8|1204.8|1207.1|1202.1|68
1614335400000|2021-02-26 10:30:00|1208.5|1203.5|1211.2|1206.2|1212.1|1207.1|1208.5|1203.5|93
1614335700000|2021-02-26 10:35:00|1211.3|1206.3|1211.2|1206.2|1212.6|1207.6|1211.1|1206.1|162
1614336000000|2021-02-26 10:40:00|1211.5|1206.5|1211.8|1206.8|1213|1208|1211|1206|139
1614336300000|2021-02-26 10:45:00|1211.9|1206.9|1211.5|1206.5|1212.4|1207.4|1209.5|1204.5|80
1614336600000|2021-02-26 10:50:00|1211.4|1206.4|1208.9|1203.9|1211.7|1206.7|1208.6|1203.6|76
1614336900000|2021-02-26 10:55:00|1209|1204|1207.2|1202.2|1209|1204|1207.2|1202.2|69
1614337200000|2021-02-26 11:00:00|1207.3|1202.3|1207.7|1202.7|1208.5|1203.5|1206.8|1201.8|111
1614337500000|2021-02-26 11:05:00|1207.5|1202.5|1206.9|1201.9|1207.8|1202.8|1206.1|1201.1|104
1614337800000|2021-02-26 11:10:00|1207|1202|1204.2|1199.2|1207.2|1202.2|1203.4|1198.4|124
1614338100000|2021-02-26 11:15:00|1204.1|1199.1|1205.2|1200.2|1205.8|1200.8|1204|1199|75
1614338400000|2021-02-26 11:20:00|1204.7|1199.7|1200.6|1195.6|1204.7|1199.7|1199.7|1194.7|155
1614338700000|2021-02-26 11:25:00|1200.7|1195.7|1204|1199|1204.2|1199.2|1200.7|1195.7|161
1614339000000|2021-02-26 11:30:00|1203.9|1198.9|1194.5|1189.5|1203.9|1198.9|1193.8|1188.8|176
1614339300000|2021-02-26 11:35:00|1194.6|1189.6|1195.6|1190.6|1197.1|1192.1|1193.6|1188.6|178
1614339600000|2021-02-26 11:40:00|1195.3|1190.3|1190|1185|1196.4|1191.4|1189.8|1184.8|209
1614339900000|2021-02-26 11:45:00|1190.5|1185.5|1190.9|1185.9|1191|1186|1185.5|1180.5|133
1614340200000|2021-02-26 11:50:00|1190.8|1185.8|1193.9|1188.9|1194.9|1189.9|1189.9|1184.9|274
1614340500000|2021-02-26 11:55:00|1194.1|1189.1|1189.8|1184.8|1194.6|1189.6|1189.8|1184.8|113
1614340800000|2021-02-26 12:00:00|1189.5|1184.5|1188.7|1183.7|1189.5|1184.5|1186.7|1181.7|180
1614341100000|2021-02-26 12:05:00|1188.8|1183.8|1186.3|1181.3|1190.1|1185.1|1185|1180|167
1614341400000|2021-02-26 12:10:00|1186.2|1181.2|1186.9|1181.9|1187.5|1182.5|1185.4|1180.4|118
1614341700000|2021-02-26 12:15:00|1187|1182|1189.6|1184.6|1189.6|1184.6|1187|1182|123
1614342000000|2021-02-26 12:20:00|1189.5|1184.5|1190.3|1185.3|1191.5|1186.5|1189.3|1184.3|113
1614342300000|2021-02-26 12:25:00|1190.4|1185.4|1193.5|1188.5|1194.4|1189.4|1189.8|1184.8|94
1614342600000|2021-02-26 12:30:00|1193.8|1188.8|1195|1190|1195.9|1190.9|1193.7|1188.7|122
1614342900000|2021-02-26 12:35:00|1195.1|1190.1|1200.1|1195.1|1200.3|1195.3|1195|1190|146
1614343200000|2021-02-26 12:40:00|1200|1195|1200.7|1195.7|1200.8|1195.8|1197.7|1192.7|137
1614343500000|2021-02-26 12:45:00|1200.6|1195.6|1198.6|1193.6|1200.8|1195.8|1198.6|1193.6|85
1614343800000|2021-02-26 12:50:00|1198.2|1193.2|1197.2|1192.2|1198.7|1193.7|1196.2|1191.2|74
1614344100000|2021-02-26 12:55:00|1197.1|1192.1|1196.4|1191.4|1197.3|1192.3|1195.9|1190.9|125
1614344400000|2021-02-26 13:00:00|1196.3|1191.3|1197.1|1192.1|1197.8|1192.8|1195.8|1190.8|177
1614344700000|2021-02-26 13:05:00|1197.2|1192.2|1197.6|1192.6|1200.6|1195.6|1196.7|1191.7|118
1614345000000|2021-02-26 13:10:00|1197.4|1192.4|1198.7|1193.7|1198.9|1193.9|1196.3|1191.3|183
1614345300000|2021-02-26 13:15:00|1198.5|1193.5|1199.2|1194.2|1200|1195|1197.1|1192.1|207
1614345600000|2021-02-26 13:20:00|1197.7|1192.7|1199.1|1194.1|1200|1195|1196.8|1191.8|311
1614345900000|2021-02-26 13:25:00|1198.8|1193.8|1196.3|1191.3|1199.4|1194.4|1192.9|1187.9|99
1614346200000|2021-02-26 13:30:00|1195.6|1190.6|1199.5|1194.5|1200.3|1195.3|1195.4|1190.4|184
1614346500000|2021-02-26 13:35:00|1200|1195|1206.4|1201.4|1208.2|1203.2|1195.1|1190.1|209
1614346800000|2021-02-26 13:40:00|1206.3|1201.3|1211|1206|1212.7|1207.7|1204.5|1199.5|207
1614347100000|2021-02-26 13:45:00|1211.4|1206.4|1208.9|1203.9|1212.7|1207.7|1207.5|1202.5|200
1614347400000|2021-02-26 13:50:00|1209.3|1204.3|1209.8|1204.8|1211.6|1206.6|1205.6|1200.6|160
1614347700000|2021-02-26 13:55:00|1209.9|1204.9|1208.9|1203.9|1210.1|1205.1|1206.9|1201.9|156
1614348000000|2021-02-26 14:00:00|1208.7|1203.7|1208.3|1203.3|1212.7|1207.7|1208.1|1203.1|243
1614348300000|2021-02-26 14:05:00|1208.6|1203.6|1205.4|1200.4|1208.6|1203.6|1203|1198|203
1614348600000|2021-02-26 14:10:00|1205.3|1200.3|1205|1200|1208.2|1203.2|1204|1199|159
1614348900000|2021-02-26 14:15:00|1204.9|1199.9|1205|1200|1205.2|1200.2|1202|1197|119
1614349200000|2021-02-26 14:20:00|1205.3|1200.3|1206.3|1201.3|1206.3|1201.3|1202.4|1197.4|95
1614349500000|2021-02-26 14:25:00|1206.2|1201.2|1205.1|1200.1|1206.3|1201.3|1203|1198|100
1614349800000|2021-02-26 14:30:00|1204.9|1199.9|1199.2|1194.2|1206.5|1201.5|1195.9|1190.9|294
1614350100000|2021-02-26 14:35:00|1199.3|1194.3|1195.9|1190.9|1199.9|1194.9|1195.1|1190.1|250
1614350400000|2021-02-26 14:40:00|1196.1|1191.1|1194.4|1189.4|1196.6|1191.6|1190.4|1185.4|163
1614350700000|2021-02-26 14:45:00|1194.7|1189.7|1196.4|1191.4|1200.2|1195.2|1192.2|1187.2|371
1614351000000|2021-02-26 14:50:00|1196.3|1191.3|1197.1|1192.1|1197.7|1192.7|1193.3|1188.3|236
1614351300000|2021-02-26 14:55:00|1197|1192|1191.2|1186.2|1197|1192|1189.5|1184.5|257
1614351600000|2021-02-26 15:00:00|1191.4|1186.4|1189.2|1184.2|1191.6|1186.6|1185.4|1180.4|392
1614351900000|2021-02-26 15:05:00|1189.1|1184.1|1187.3|1182.3|1192.6|1187.6|1187.2|1182.2|282
1614352200000|2021-02-26 15:10:00|1187.1|1182.1|1191|1186|1193.6|1188.6|1186|1181|389
1614352500000|2021-02-26 15:15:00|1190.9|1185.9|1190.1|1185.1|1192.2|1187.2|1185.8|1180.8|291
1614352800000|2021-02-26 15:20:00|1190.3|1185.3|1189.2|1184.2|1190.4|1185.4|1185.6|1180.6|444
1614353100000|2021-02-26 15:25:00|1189|1184|1185.7|1180.7|1192.8|1187.8|1185.3|1180.3|300
1614353400000|2021-02-26 15:30:00|1185.6|1180.6|1183.3|1178.3|1186.1|1181.1|1182.8|1177.8|357
1614353700000|2021-02-26 15:35:00|1183.5|1178.5|1183.7|1178.7|1184|1179|1177.6|1172.6|416
1614354000000|2021-02-26 15:40:00|1183.4|1178.4|1183.7|1178.7|1184.2|1179.2|1181.2|1176.2|270
1614354300000|2021-02-26 15:45:00|1183.6|1178.6|1187.1|1182.1|1188.8|1183.8|1179.8|1174.8|315
1614354600000|2021-02-26 15:50:00|1186.7|1181.7|1184.2|1179.2|1187.8|1182.8|1182.9|1177.9|265
1614354900000|2021-02-26 15:55:00|1184.3|1179.3|1178.3|1173.3|1184.3|1179.3|1176.3|1171.3|265
1614355200000|2021-02-26 16:00:00|1178.4|1173.4|1183.7|1178.7|1184.3|1179.3|1176.1|1171.1|307
1614355500000|2021-02-26 16:05:00|1183.6|1178.6|1181.5|1176.5|1185|1180|1181.4|1176.4|182
1614355800000|2021-02-26 16:10:00|1181.6|1176.6|1179.4|1174.4|1181.9|1176.9|1177.8|1172.8|283
1614356100000|2021-02-26 16:15:00|1179.5|1174.5|1176.7|1171.7|1179.9|1174.9|1175.2|1170.2|267
1614356400000|2021-02-26 16:20:00|1176.8|1171.8|1173.4|1168.4|1177.9|1172.9|1171.1|1166.1|273
1614356700000|2021-02-26 16:25:00|1173.2|1168.2|1174.8|1169.8|1177.4|1172.4|1172.1|1167.1|227
1614357000000|2021-02-26 16:30:00|1175|1170|1185.1|1180.1|1185.9|1180.9|1175|1170|283
1614357300000|2021-02-26 16:35:00|1185.2|1180.2|1187.2|1182.2|1187.3|1182.3|1181.4|1176.4|168
1614357600000|2021-02-26 16:40:00|1187.3|1182.3|1184.1|1179.1|1187.3|1182.3|1182.4|1177.4|205
1614357900000|2021-02-26 16:45:00|1184.3|1179.3|1183.2|1178.2|1184.3|1179.3|1181.2|1176.2|144
1614358200000|2021-02-26 16:50:00|1183.7|1178.7|1186.3|1181.3|1186.4|1181.4|1182.2|1177.2|220
1614358500000|2021-02-26 16:55:00|1186.2|1181.2|1183.6|1178.6|1186.2|1181.2|1182.1|1177.1|258
1614358800000|2021-02-26 17:00:00|1183.7|1178.7|1182.7|1177.7|1185|1180|1182.5|1177.5|162
1614359100000|2021-02-26 17:05:00|1182.6|1177.6|1183.3|1178.3|1183.8|1178.8|1179.1|1174.1|189
1614359400000|2021-02-26 17:10:00|1183.4|1178.4|1186.3|1181.3|1189|1184|1183.1|1178.1|200
1614359700000|2021-02-26 17:15:00|1186.2|1181.2|1185|1180|1187.1|1182.1|1184.6|1179.6|115
1614360000000|2021-02-26 17:20:00|1185.1|1180.1|1186.1|1181.1|1187.8|1182.8|1184.6|1179.6|129
1614360300000|2021-02-26 17:25:00|1186.2|1181.2|1183.8|1178.8|1186.4|1181.4|1183.8|1178.8|100
1614360600000|2021-02-26 17:30:00|1184|1179|1187.5|1182.5|1188.5|1183.5|1183|1178|158
1614360900000|2021-02-26 17:35:00|1187.6|1182.6|1186.1|1181.1|1189.2|1184.2|1185|1180|102
1614361200000|2021-02-26 17:40:00|1186.4|1181.4|1186.9|1181.9|1187.4|1182.4|1185.4|1180.4|160
1614361500000|2021-02-26 17:45:00|1187.2|1182.2|1188.5|1183.5|1189.8|1184.8|1186.4|1181.4|143
1614361800000|2021-02-26 17:50:00|1188.4|1183.4|1190.1|1185.1|1191.1|1186.1|1186|1181|180
1614362100000|2021-02-26 17:55:00|1190|1185|1188.6|1183.6|1190.3|1185.3|1187|1182|163
1614362400000|2021-02-26 18:00:00|1188.8|1183.8|1186|1181|1189.3|1184.3|1184.4|1179.4|282
1614362700000|2021-02-26 18:05:00|1185.9|1180.9|1186.8|1181.8|1186.8|1181.8|1183.9|1178.9|138
1614363000000|2021-02-26 18:10:00|1187|1182|1186|1181|1187.7|1182.7|1184.2|1179.2|110
1614363300000|2021-02-26 18:15:00|1186.1|1181.1|1187.6|1182.6|1187.6|1182.6|1184.5|1179.5|155
1614363600000|2021-02-26 18:20:00|1187.7|1182.7|1190.1|1185.1|1190.7|1185.7|1187.5|1182.5|89
1614363900000|2021-02-26 18:25:00|1190.2|1185.2|1191.5|1186.5|1192.4|1187.4|1189.9|1184.9|106
1614364200000|2021-02-26 18:30:00|1191.8|1186.8|1187.6|1182.6|1192.6|1187.6|1186.3|1181.3|97
1614364500000|2021-02-26 18:35:00|1187.7|1182.7|1188.5|1183.5|1190.4|1185.4|1187.2|1182.2|95
1614364800000|2021-02-26 18:40:00|1188.4|1183.4|1189.5|1184.5|1189.7|1184.7|1187.9|1182.9|61
1614365100000|2021-02-26 18:45:00|1189.4|1184.4|1189.1|1184.1|1189.9|1184.9|1188|1183|58
1614365400000|2021-02-26 18:50:00|1189|1184|1188.5|1183.5|1189.1|1184.1|1187.6|1182.6|74
1614365700000|2021-02-26 18:55:00|1188.6|1183.6|1190.3|1185.3|1190.7|1185.7|1188.6|1183.6|69
1614366000000|2021-02-26 19:00:00|1190.4|1185.4|1188.7|1183.7|1190.8|1185.8|1188.6|1183.6|76
1614366300000|2021-02-26 19:05:00|1188.8|1183.8|1188.4|1183.4|1189.4|1184.4|1187.5|1182.5|97
1614366600000|2021-02-26 19:10:00|1188.2|1183.2|1189.7|1184.7|1189.8|1184.8|1188.1|1183.1|76
1614366900000|2021-02-26 19:15:00|1189.8|1184.8|1189.8|1184.8|1190.3|1185.3|1189.6|1184.6|21
1614367200000|2021-02-26 19:20:00|1189.9|1184.9|1189.2|1184.2|1189.9|1184.9|1186|1181|91
1614367500000|2021-02-26 19:25:00|1188.8|1183.8|1189|1184|1189.2|1184.2|1187.6|1182.6|96
1614367800000|2021-02-26 19:30:00|1188.9|1183.9|1189.3|1184.3|1190|1185|1187.5|1182.5|68
1614368100000|2021-02-26 19:35:00|1189.5|1184.5|1190.4|1185.4|1191.5|1186.5|1189.1|1184.1|72
1614368400000|2021-02-26 19:40:00|1190|1185|1189.1|1184.1|1190|1185|1187.7|1182.7|80
1614368700000|2021-02-26 19:45:00|1189.2|1184.2|1189.6|1184.6|1190.1|1185.1|1188.6|1183.6|55
1614369000000|2021-02-26 19:50:00|1189.4|1184.4|1189.9|1184.9|1190.3|1185.3|1188.9|1183.9|97
1614369300000|2021-02-26 19:55:00|1189.8|1184.8|1188|1183|1190.3|1185.3|1187.8|1182.8|86
1614369600000|2021-02-26 20:00:00|1188.1|1183.1|1189.6|1184.6|1190.5|1185.5|1188|1183|58
1614369900000|2021-02-26 20:05:00|1189.8|1184.8|1189.3|1184.3|1189.8|1184.8|1188.1|1183.1|41
1614370200000|2021-02-26 20:10:00|1189.4|1184.4|1188.5|1183.5|1189.6|1184.6|1188.5|1183.5|76
1614370500000|2021-02-26 20:15:00|1188.6|1183.6|1189.4|1184.4|1189.7|1184.7|1188.3|1183.3|57
1614370800000|2021-02-26 20:20:00|1189.3|1184.3|1189.8|1184.8|1190.9|1185.9|1189.2|1184.2|93
1614371100000|2021-02-26 20:25:00|1189.9|1184.9|1189.5|1184.5|1190.1|1185.1|1188.3|1183.3|64
1614371400000|2021-02-26 20:30:00|1189.4|1184.4|1191.7|1186.7|1191.7|1186.7|1189.4|1184.4|98
1614371700000|2021-02-26 20:35:00|1191.1|1186.1|1193.5|1188.5|1193.8|1188.8|1190.8|1185.8|125
1614372000000|2021-02-26 20:40:00|1193.4|1188.4|1194.5|1189.5|1194.9|1189.9|1193.3|1188.3|67
1614372300000|2021-02-26 20:45:00|1194.4|1189.4|1196.5|1191.5|1197|1192|1194.4|1189.4|107
1614372600000|2021-02-26 20:50:00|1196.1|1191.1|1192.5|1187.5|1196.7|1191.7|1191.8|1186.8|133
1614372900000|2021-02-26 20:55:00|1192.6|1187.6|1189|1184|1193.4|1188.4|1188.8|1183.8|119
1614373200000|2021-02-26 21:00:00|1189.1|1184.1|1190.4|1185.4|1192.4|1187.4|1189.1|1184.1|65
1614373500000|2021-02-26 21:05:00|1190.5|1185.5|1189.9|1184.9|1190.5|1185.5|1188.3|1183.3|44
1614373800000|2021-02-26 21:10:00|1190|1185|1190.8|1185.8|1193.1|1188.1|1190|1185|43
1614374100000|2021-02-26 21:15:00|1190.7|1185.7|1190|1185|1191.6|1186.6|1189.8|1184.8|36
1614374400000|2021-02-26 21:20:00|1190.1|1185.1|1191.5|1186.5|1191.9|1186.9|1190.1|1185.1|10
1614374700000|2021-02-26 21:25:00|1191.4|1186.4|1192.4|1187.4|1193|1188|1191.1|1186.1|6
1614375000000|2021-02-26 21:30:00|1192.3|1187.3|1194.5|1189.5|1194.6|1189.6|1191.7|1186.7|53
1614375300000|2021-02-26 21:35:00|1194.3|1189.3|1194.6|1189.6|1194.9|1189.9|1194.3|1189.3|17
1614375600000|2021-02-26 21:40:00|1194.7|1189.7|1195.1|1190.1|1195.3|1190.3|1194.5|1189.5|18
1614375900000|2021-02-26 21:45:00|1195.2|1190.2|1194.9|1189.9|1195.9|1190.9|1194.9|1189.9|15
1614376200000|2021-02-26 21:50:00|1194.7|1189.7|1193.4|1188.4|1195.9|1190.9|1193.3|1188.3|48
1614376500000|2021-02-26 21:55:00|1193.5|1188.5|1200.8|1185.4|1200.8|1188.7|1193.5|1183.8|63
1614553200000|2021-02-28 23:00:00|1194.7|1182.8|1193.3|1188.3|1197.2|1192.2|1189.9|1182.8|156
1614553500000|2021-02-28 23:05:00|1193.5|1188.5|1200.8|1195.8|1202.3|1197.3|1193.5|1188.5|108
1614553800000|2021-02-28 23:10:00|1200.5|1195.5|1201.1|1196.1|1202|1197|1200.2|1195.2|59
1614554100000|2021-02-28 23:15:00|1201|1196|1200|1195|1202|1197|1199.3|1194.3|87
1614554400000|2021-02-28 23:20:00|1200.1|1195.1|1201.9|1196.9|1202|1197|1200|1195|88
1614554700000|2021-02-28 23:25:00|1201.8|1196.8|1203.4|1198.4|1204.6|1199.6|1201.6|1196.6|111
1614555000000|2021-02-28 23:30:00|1203.5|1198.5|1209.2|1204.2|1209.5|1204.5|1202.2|1197.2|74
1614555300000|2021-02-28 23:35:00|1209.1|1204.1|1205.4|1200.4|1209.1|1204.1|1204.4|1199.4|61
1614555600000|2021-02-28 23:40:00|1205.5|1200.5|1208.3|1203.3|1208.4|1203.4|1204.5|1199.5|82
1614555900000|2021-02-28 23:45:00|1208.4|1203.4|1207.2|1202.2|1208.4|1203.4|1204.1|1199.1|68
1614556200000|2021-02-28 23:50:00|1207.3|1202.3|1204.3|1199.3|1207.9|1202.9|1204.2|1199.2|113
1614556500000|2021-02-28 23:55:00|1204.5|1199.5|1205.7|1200.7|1206|1201|1204.2|1199.2|99
1614556800000|2021-03-01 00:00:00|1205.9|1200.9|1208.1|1203.1|1209.5|1204.5|1205.9|1200.9|109
1614557100000|2021-03-01 00:05:00|1208|1203|1205.2|1200.2|1208.4|1203.4|1205.1|1200.1|99
1614557400000|2021-03-01 00:10:00|1205.1|1200.1|1208.6|1203.6|1208.8|1203.8|1205.1|1200.1|81
1614557700000|2021-03-01 00:15:00|1208.7|1203.7|1208.9|1203.9|1209.1|1204.1|1208|1203|70
1614558000000|2021-03-01 00:20:00|1209|1204|1208|1203|1209.6|1204.6|1207.3|1202.3|78
1614558300000|2021-03-01 00:25:00|1207.9|1202.9|1209.3|1204.3|1209.3|1204.3|1207.8|1202.8|81
1614558600000|2021-03-01 00:30:00|1209.2|1204.2|1207.2|1202.2|1209.7|1204.7|1206.6|1201.6|63
1614558900000|2021-03-01 00:35:00|1208|1203|1208.8|1203.8|1208.9|1203.9|1207.9|1202.9|46
1614559200000|2021-03-01 00:40:00|1208.9|1203.9|1207.2|1202.2|1208.9|1203.9|1207.2|1202.2|61
1614559500000|2021-03-01 00:45:00|1207.3|1202.3|1205.5|1200.5|1207.6|1202.6|1205.2|1200.2|34
1614559800000|2021-03-01 00:50:00|1205.6|1200.6|1205.7|1200.7|1205.7|1200.7|1202.8|1197.8|91
1614560100000|2021-03-01 00:55:00|1205.6|1200.6|1207.1|1202.1|1207.1|1202.1|1205.5|1200.5|41
1614560400000|2021-03-01 01:00:00|1207|1202|1208.8|1203.8|1209.7|1204.7|1206.4|1201.4|133
1614560700000|2021-03-01 01:05:00|1209|1204|1212|1207|1212|1207|1208.5|1203.5|64
1614561000000|2021-03-01 01:10:00|1212.1|1207.1|1211.4|1206.4|1212.1|1207.1|1208.5|1203.5|120
1614561300000|2021-03-01 01:15:00|1211.7|1206.7|1213.2|1208.2|1214.2|1209.2|1211.4|1206.4|70
1614561600000|2021-03-01 01:20:00|1213.4|1208.4|1217|1212|1217|1212|1213.4|1208.4|85
1614561900000|2021-03-01 01:25:00|1216.9|1211.9|1216.1|1211.1|1217.1|1212.1|1214.6|1209.6|85
1614562200000|2021-03-01 01:30:00|1216.2|1211.2|1217.9|1212.9|1219.3|1214.3|1216.2|1211.2|79
1614562500000|2021-03-01 01:35:00|1218|1213|1215.8|1210.8|1218.2|1213.2|1215|1210|157
1614562800000|2021-03-01 01:40:00|1216.1|1211.1|1217.8|1212.8|1217.9|1212.9|1216|1211|121
1614563100000|2021-03-01 01:45:00|1217.7|1212.7|1219.7|1214.7|1221.1|1216.1|1216.4|1211.4|112
1614563400000|2021-03-01 01:50:00|1219.8|1214.8|1220.4|1215.4|1221.7|1216.7|1219.7|1214.7|102
1614563700000|2021-03-01 01:55:00|1220.5|1215.5|1220.8|1215.8|1221.1|1216.1|1220.1|1215.1|71
1614564000000|2021-03-01 02:00:00|1220.7|1215.7|1218.7|1213.7|1222.2|1217.2|1218.7|1213.7|85
1614564300000|2021-03-01 02:05:00|1218.8|1213.8|1215.8|1210.8|1218.9|1213.9|1215.6|1210.6|68
1614564600000|2021-03-01 02:10:00|1215.9|1210.9|1217.9|1212.9|1217.9|1212.9|1215.8|1210.8|47
1614564900000|2021-03-01 02:15:00|1217.8|1212.8|1217.8|1212.8|1217.8|1212.8|1217.7|1212.7|15
1614565200000|2021-03-01 02:20:00|1217.7|1212.7|1218.1|1213.1|1218.1|1213.1|1217.7|1212.7|4
1614565500000|2021-03-01 02:25:00|1218.2|1213.2|1220.1|1215.1|1220.2|1215.2|1218.2|1213.2|27
1614565800000|2021-03-01 02:30:00|1220.2|1215.2|1218.5|1213.5|1220.5|1215.5|1218.5|1213.5|40
1614566100000|2021-03-01 02:35:00|1218.6|1213.6|1220.2|1215.2|1220.3|1215.3|1218.6|1213.6|47
1614566400000|2021-03-01 02:40:00|1220.1|1215.1|1219.6|1214.6|1220.7|1215.7|1218|1213|88
1614566700000|2021-03-01 02:45:00|1219.7|1214.7|1220.1|1215.1|1220.4|1215.4|1219.5|1214.5|71
1614567000000|2021-03-01 02:50:00|1220.2|1215.2|1220.5|1215.5|1220.5|1215.5|1219.8|1214.8|72
1614567300000|2021-03-01 02:55:00|1220.4|1215.4|1218.5|1213.5|1221|1216|1218.1|1213.1|71
1614567600000|2021-03-01 03:00:00|1218.6|1213.6|1217.5|1212.5|1218.7|1213.7|1217.5|1212.5|58
1614567900000|2021-03-01 03:05:00|1217.6|1212.6|1218|1213|1219.1|1214.1|1217.6|1212.6|70
1614568200000|2021-03-01 03:10:00|1218.1|1213.1|1219.5|1214.5|1219.6|1214.6|1218.1|1213.1|42
1614568500000|2021-03-01 03:15:00|1219.4|1214.4|1219.4|1214.4|1220|1215|1219.1|1214.1|61
1614568800000|2021-03-01 03:20:00|1219.3|1214.3|1222|1217|1222|1217|1219.3|1214.3|45
1614569100000|2021-03-01 03:25:00|1221.8|1216.8|1221.7|1216.7|1222.1|1217.1|1221.3|1216.3|47
1614569400000|2021-03-01 03:30:00|1221.6|1216.6|1220.5|1215.5|1221.8|1216.8|1219.8|1214.8|21
1614569700000|2021-03-01 03:35:00|1220.4|1215.4|1219.9|1214.9|1220.4|1215.4|1219.2|1214.2|33
1614570000000|2021-03-01 03:40:00|1219.4|1214.4|1220.7|1215.7|1220.7|1215.7|1219.3|1214.3|90
1614570300000|2021-03-01 03:45:00|1220.1|1215.1|1219.8|1214.8|1220.8|1215.8|1219.8|1214.8|42
1614570600000|2021-03-01 03:50:00|1219.9|1214.9|1219.3|1214.3|1220|1215|1219|1214|83
1614570900000|2021-03-01 03:55:00|1219.2|1214.2|1218|1213|1220|1215|1218|1213|58
1614571200000|2021-03-01 04:00:00|1217.9|1212.9|1218.5|1213.5|1218.6|1213.6|1217.9|1212.9|15
1614571500000|2021-03-01 04:05:00|1218.6|1213.6|1218.3|1213.3|1219|1214|1218.1|1213.1|27
1614571800000|2021-03-01 04:10:00|1218.4|1213.4|1218.4|1213.4|1218.8|1213.8|1218.2|1213.2|55
1614572100000|2021-03-01 04:15:00|1218.3|1213.3|1218.4|1213.4|1218.7|1213.7|1218.1|1213.1|31
1614572400000|2021-03-01 04:20:00|1218.5|1213.5|1215.7|1210.7|1218.5|1213.5|1215.4|1210.4|33
1614572700000|2021-03-01 04:25:00|1215.8|1210.8|1215|1210|1215.8|1210.8|1214|1209|68
1614573000000|2021-03-01 04:30:00|1214.3|1209.3|1213.8|1208.8|1214.4|1209.4|1213.1|1208.1|53
1614573300000|2021-03-01 04:35:00|1213.7|1208.7|1213.4|1208.4|1213.7|1208.7|1212.9|1207.9|34
1614573600000|2021-03-01 04:40:00|1213.6|1208.6|1213.3|1208.3|1213.7|1208.7|1213.2|1208.2|26
1614573900000|2021-03-01 04:45:00|1213.2|1208.2|1213.3|1208.3|1213.3|1208.3|1213.2|1208.2|6
1614574200000|2021-03-01 04:50:00|1213.4|1208.4|1215.2|1210.2|1215.2|1210.2|1213.4|1208.4|44
1614574500000|2021-03-01 04:55:00|1215.3|1210.3|1216.2|1211.2|1216.9|1211.9|1215.3|1210.3|34
1614574800000|2021-03-01 05:00:00|1216.3|1211.3|1218.1|1213.1|1218.2|1213.2|1216.3|1211.3|36
1614575100000|2021-03-01 05:05:00|1218|1213|1218.3|1213.3|1218.3|1213.3|1217.6|1212.6|21
1614575400000|2021-03-01 05:10:00|1218.4|1213.4|1219.5|1214.5|1219.5|1214.5|1218.4|1213.4|11
1614575700000|2021-03-01 05:15:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.6|1214.6|13
1614576000000|2021-03-01 05:20:00|1220.5|1215.5|1221|1216|1221.1|1216.1|1220.3|1215.3|63
1614576300000|2021-03-01 05:25:00|1221.1|1216.1|1222.5|1217.5|1222.5|1217.5|1221.1|1216.1|37
1614576600000|2021-03-01 05:30:00|1222.4|1217.4|1225|1220|1227.8|1222.8|1221.6|1216.6|197
1614576900000|2021-03-01 05:35:00|1224.9|1219.9|1223.8|1218.8|1225.2|1220.2|1221.9|1216.9|129
1614577200000|2021-03-01 05:40:00|1223.9|1218.9|1224.9|1219.9|1225.3|1220.3|1223.9|1218.9|79
1614577500000|2021-03-01 05:45:00|1224.8|1219.8|1223.7|1218.7|1224.8|1219.8|1223.7|1218.7|50
1614577800000|2021-03-01 05:50:00|1223.6|1218.6|1222.5|1217.5|1224.1|1219.1|1222.4|1217.4|108
1614578100000|2021-03-01 05:55:00|1222.3|1217.3|1222.6|1217.6|1223.2|1218.2|1222.1|1217.1|58
1614578400000|2021-03-01 06:00:00|1222.7|1217.7|1221.6|1216.6|1222.7|1217.7|1220.9|1215.9|76
1614578700000|2021-03-01 06:05:00|1221.7|1216.7|1222.6|1217.6|1223.2|1218.2|1221.7|1216.7|57
1614579000000|2021-03-01 06:10:00|1222.7|1217.7|1222.3|1217.3|1222.9|1217.9|1220.8|1215.8|77
1614579300000|2021-03-01 06:15:00|1222.2|1217.2|1222.6|1217.6|1222.8|1217.8|1222.2|1217.2|53
1614579600000|2021-03-01 06:20:00|1222.5|1217.5|1223.7|1218.7|1223.9|1218.9|1222.4|1217.4|86
1614579900000|2021-03-01 06:25:00|1223.6|1218.6|1223.1|1218.1|1223.7|1218.7|1222.2|1217.2|68
1614580200000|2021-03-01 06:30:00|1223|1218|1224.7|1219.7|1224.7|1219.7|1222.9|1217.9|33
1614580500000|2021-03-01 06:35:00|1224.8|1219.8|1227|1222|1229.1|1224.1|1224.6|1219.6|176
1614580800000|2021-03-01 06:40:00|1226.9|1221.9|1228.8|1223.8|1229.4|1224.4|1226.8|1221.8|134
1614581100000|2021-03-01 06:45:00|1228.7|1223.7|1230.2|1225.2|1230.8|1225.8|1228.5|1223.5|107
1614581400000|2021-03-01 06:50:00|1230.3|1225.3|1231|1226|1231.1|1226.1|1228.7|1223.7|83
1614581700000|2021-03-01 06:55:00|1229.6|1224.6|1229|1224|1230.7|1225.7|1229|1224|41
1614582000000|2021-03-01 07:00:00|1228.8|1223.8|1231.5|1226.5|1232.1|1227.1|1227.8|1222.8|130
1614582300000|2021-03-01 07:05:00|1231.6|1226.6|1230.8|1225.8|1231.7|1226.7|1229.8|1224.8|69
1614582600000|2021-03-01 07:10:00|1230.6|1225.6|1231.4|1226.4|1231.4|1226.4|1229.5|1224.5|92
1614582900000|2021-03-01 07:15:00|1231.5|1226.5|1228.9|1223.9|1232.5|1227.5|1228.9|1223.9|103
1614583200000|2021-03-01 07:20:00|1229|1224|1229|1224|1230.7|1225.7|1229|1224|90
1614583500000|2021-03-01 07:25:00|1229.3|1224.3|1229.6|1224.6|1230.4|1225.4|1228.9|1223.9|84
1614583800000|2021-03-01 07:30:00|1229.5|1224.5|1230.1|1225.1|1230.3|1225.3|1229.2|1224.2|53
1614584100000|2021-03-01 07:35:00|1230|1225|1230.5|1225.5|1231.2|1226.2|1230|1225|61
1614584400000|2021-03-01 07:40:00|1230.6|1225.6|1230.5|1225.5|1230.6|1225.6|1229.5|1224.5|82
1614584700000|2021-03-01 07:45:00|1230.4|1225.4|1230.3|1225.3|1230.5|1225.5|1230.1|1225.1|10
1614585000000|2021-03-01 07:50:00|1230.2|1225.2|1226.6|1221.6|1230.2|1225.2|1226.6|1221.6|115
1614585300000|2021-03-01 07:55:00|1227.2|1222.2|1226.4|1221.4|1227.5|1222.5|1224|1219|61
1614585600000|2021-03-01 08:00:00|1226.5|1221.5|1227.4|1222.4|1228|1223|1225.9|1220.9|105
1614585900000|2021-03-01 08:05:00|1227.3|1222.3|1224.8|1219.8|1228.9|1223.9|1224.2|1219.2|131
1614586200000|2021-03-01 08:10:00|1224.9|1219.9|1226.2|1221.2|1226.2|1221.2|1223.7|1218.7|95
1614586500000|2021-03-01 08:15:00|1226.3|1221.3|1226.4|1221.4|1228.1|1223.1|1225.2|1220.2|124
1614586800000|2021-03-01 08:20:00|1226.5|1221.5|1225.8|1220.8|1228.6|1223.6|1225.4|1220.4|151
1614587100000|2021-03-01 08:25:00|1225.9|1220.9|1224.8|1219.8|1226.1|1221.1|1224.8|1219.8|86
1614587400000|2021-03-01 08:30:00|1224.7|1219.7|1223.4|1218.4|1224.8|1219.8|1222.6|1217.6|74
1614587700000|2021-03-01 08:35:00|1223.7|1218.7|1223|1218|1224.2|1219.2|1222.7|1217.7|86
1614588000000|2021-03-01 08:40:00|1223.2|1218.2|1223.2|1218.2|1224.5|1219.5|1222.9|1217.9|55
1614588300000|2021-03-01 08:45:00|1223|1218|1223.7|1218.7|1225.1|1220.1|1223|1218|108
1614588600000|2021-03-01 08:50:00|1223.8|1218.8|1223.2|1218.2|1224.7|1219.7|1222.3|1217.3|169
1614588900000|2021-03-01 08:55:00|1223.3|1218.3|1222.5|1217.5|1224|1219|1221.1|1216.1|109
1614589200000|2021-03-01 09:00:00|1223.2|1218.2|1219.8|1214.8|1224.5|1219.5|1219.8|1214.8|79
1614589500000|2021-03-01 09:05:00|1219.7|1214.7|1221.7|1216.7|1222.6|1217.6|1219.6|1214.6|143
1614589800000|2021-03-01 09:10:00|1221.6|1216.6|1219.5|1214.5|1222|1217|1219|1214|129
1614590100000|2021-03-01 09:15:00|1219.6|1214.6|1217.7|1212.7|1219.6|1214.6|1217.7|1212.7|121
1614590400000|2021-03-01 09:20:00|1217.8|1212.8|1213.8|1208.8|1218|1213|1212.7|1207.7|216
1614590700000|2021-03-01 09:25:00|1213.7|1208.7|1213.1|1208.1|1214.5|1209.5|1212.6|1207.6|140
1614591000000|2021-03-01 09:30:00|1213.3|1208.3|1213.4|1208.4|1214.1|1209.1|1212.7|1207.7|108
1614591300000|2021-03-01 09:35:00|1213.2|1208.2|1209.1|1204.1|1214.1|1209.1|1209.1|1204.1|177
1614591600000|2021-03-01 09:40:00|1209|1204|1210.6|1205.6|1210.8|1205.8|1209|1204|139
1614591900000|2021-03-01 09:45:00|1210.7|1205.7|1211.8|1206.8|1211.9|1206.9|1209.1|1204.1|128
1614592200000|2021-03-01 09:50:00|1211.3|1206.3|1211.6|1206.6|1212.3|1207.3|1210|1205|79
1614592500000|2021-03-01 09:55:00|1211.5|1206.5|1211.4|1206.4|1212.5|1207.5|1210.2|1205.2|65
1614592800000|2021-03-01 10:00:00|1211.3|1206.3|1212.1|1207.1|1212.6|1207.6|1210.5|1205.5|64
1614593100000|2021-03-01 10:05:00|1212.2|1207.2|1210.8|1205.8|1212.3|1207.3|1210.1|1205.1|87
1614593400000|2021-03-01 10:10:00|1210.9|1205.9|1212.2|1207.2|1212.4|1207.4|1210.9|1205.9|57
1614593700000|2021-03-01 10:15:00|1212.1|1207.1|1212.1|1207.1|1212.3|1207.3|1211.8|1206.8|39
1614594000000|2021-03-01 10:20:00|1212.2|1207.2|1212|1207|1213.1|1208.1|1211.8|1206.8|42
1614594300000|2021-03-01 10:25:00|1212.1|1207.1|1214.1|1209.1|1214.7|1209.7|1212.1|1207.1|57
1614594600000|2021-03-01 10:30:00|1214.2|1209.2|1217.7|1212.7|1217.9|1212.9|1214.1|1209.1|121
1614594900000|2021-03-01 10:35:00|1217.6|1212.6|1216.9|1211.9|1217.6|1212.6|1216.3|1211.3|116
1614595200000|2021-03-01 10:40:00|1216.8|1211.8|1218.4|1213.4|1219.1|1214.1|1216.8|1211.8|65
1614595500000|2021-03-01 10:45:00|1218.3|1213.3|1218.6|1213.6|1218.7|1213.7|1218.2|1213.2|66
1614595800000|2021-03-01 10:50:00|1218.7|1213.7|1218.4|1213.4|1219|1214|1218.3|1213.3|55
1614596100000|2021-03-01 10:55:00|1218.3|1213.3|1217.7|1212.7|1218.3|1213.3|1217.1|1212.1|43
1614596400000|2021-03-01 11:00:00|1217.4|1212.4|1221.5|1216.5|1221.7|1216.7|1217.4|1212.4|87
1614596700000|2021-03-01 11:05:00|1221.6|1216.6|1221.2|1216.2|1222.7|1217.7|1220.8|1215.8|100
1614597000000|2021-03-01 11:10:00|1221.3|1216.3|1224.2|1219.2|1225.3|1220.3|1221.3|1216.3|96
1614597300000|2021-03-01 11:15:00|1224.3|1219.3|1221.8|1216.8|1224.3|1219.3|1221.4|1216.4|48
1614597600000|2021-03-01 11:20:00|1221.9|1216.9|1221.5|1216.5|1222|1217|1220.9|1215.9|89
1614597900000|2021-03-01 11:25:00|1221.4|1216.4|1222.3|1217.3|1223.1|1218.1|1221.3|1216.3|102
1614598200000|2021-03-01 11:30:00|1222.2|1217.2|1220.8|1215.8|1222.2|1217.2|1220.3|1215.3|143
1614598500000|2021-03-01 11:35:00|1220.9|1215.9|1221.3|1216.3|1221.9|1216.9|1220.2|1215.2|88
1614598800000|2021-03-01 11:40:00|1221.2|1216.2|1219.2|1214.2|1221.2|1216.2|1219.1|1214.1|65
1614599100000|2021-03-01 11:45:00|1219.1|1214.1|1217.6|1212.6|1219.2|1214.2|1217.5|1212.5|49
1614599400000|2021-03-01 11:50:00|1217.5|1212.5|1216.6|1211.6|1217.7|1212.7|1215.7|1210.7|70
1614599700000|2021-03-01 11:55:00|1216.7|1211.7|1218.6|1213.6|1218.6|1213.6|1216.5|1211.5|57
1614600000000|2021-03-01 12:00:00|1218.5|1213.5|1223.6|1218.6|1223.7|1218.7|1218.3|1213.3|91
1614600300000|2021-03-01 12:05:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.2|1217.2|97
1614600600000|2021-03-01 12:10:00|1222.8|1217.8|1223|1218|1223|1218|1222.4|1217.4|50
1614600900000|2021-03-01 12:15:00|1223.3|1218.3|1224.6|1219.6|1224.6|1219.6|1223.3|1218.3|37
1614601200000|2021-03-01 12:20:00|1224.5|1219.5|1224|1219|1224.6|1219.6|1224|1219|24
1614601500000|2021-03-01 12:25:00|1223.9|1218.9|1223|1218|1223.9|1218.9|1221.7|1216.7|86
1614601800000|2021-03-01 12:30:00|1222.9|1217.9|1220.3|1215.3|1223|1218|1220.2|1215.2|81
1614602100000|2021-03-01 12:35:00|1220.4|1215.4|1218.3|1213.3|1220.5|1215.5|1218.2|1213.2|41
1614602400000|2021-03-01 12:40:00|1218.2|1213.2|1215.4|1210.4|1218.2|1213.2|1215|1210|84
1614602700000|2021-03-01 12:45:00|1215.2|1210.2|1218.9|1213.9|1219.7|1214.7|1214.7|1209.7|84
1614603000000|2021-03-01 12:50:00|1219|1214|1217.4|1212.4|1219|1214|1216.6|1211.6|58
1614603300000|2021-03-01 12:55:00|1217.6|1212.6|1219|1214|1219.3|1214.3|1217.6|1212.6|132
1614603600000|2021-03-01 13:00:00|1219.1|1214.1|1220.6|1215.6|1221|1216|1218|1213|267
1614603900000|2021-03-01 13:05:00|1220.5|1215.5|1223.8|1218.8|1224.2|1219.2|1219.5|1214.5|150
1614604200000|2021-03-01 13:10:00|1223.7|1218.7|1222.9|1217.9|1224.3|1219.3|1222.5|1217.5|59
1614604500000|2021-03-01 13:15:00|1222.5|1217.5|1221.7|1216.7|1222.6|1217.6|1219.4|1214.4|217
1614604800000|2021-03-01 13:20:00|1221.4|1216.4|1220.9|1215.9|1224.1|1219.1|1220.6|1215.6|248
1614605100000|2021-03-01 13:25:00|1221|1216|1220.4|1215.4|1221.8|1216.8|1220.2|1215.2|157
1614605400000|2021-03-01 13:30:00|1220.3|1215.3|1220.6|1215.6|1220.9|1215.9|1219.7|1214.7|195
1614605700000|2021-03-01 13:35:00|1220.7|1215.7|1220|1215|1221|1216|1219.4|1214.4|213
1614606000000|2021-03-01 13:40:00|1219.7|1214.7|1218.9|1213.9|1220.4|1215.4|1218.8|1213.8|151
1614606300000|2021-03-01 13:45:00|1218.2|1213.2|1217.8|1212.8|1219.7|1214.7|1217.6|1212.6|87
1614606600000|2021-03-01 13:50:00|1217.5|1212.5|1216.6|1211.6|1217.8|1212.8|1216.4|1211.4|103
1614606900000|2021-03-01 13:55:00|1216.8|1211.8|1211.8|1206.8|1217.1|1212.1|1211.3|1206.3|136
1614607200000|2021-03-01 14:00:00|1211.6|1206.6|1213.2|1208.2|1215|1210|1209.9|1204.9|292
1614607500000|2021-03-01 14:05:00|1213.1|1208.1|1209.4|1204.4|1216.7|1211.7|1209|1204|338
1614607800000|2021-03-01 14:10:00|1209.5|1204.5|1213|1208|1213.1|1208.1|1208.3|1203.3|277
1614608100000|2021-03-01 14:15:00|1213.3|1208.3|1207.3|1202.3|1213.4|1208.4|1206.4|1201.4|264
1614608400000|2021-03-01 14:20:00|1207.6|1202.6|1212|1207|1212.6|1207.6|1204.6|1199.6|179
1614608700000|2021-03-01 14:25:00|1212.1|1207.1|1209.3|1204.3|1213|1208|1209.3|1204.3|122
1614609000000|2021-03-01 14:30:00|1209.2|1204.2|1210.6|1205.6|1212.2|1207.2|1206|1201|425
1614609300000|2021-03-01 14:35:00|1210.5|1205.5|1211.5|1206.5|1215.5|1210.5|1210.4|1205.4|303
1614609600000|2021-03-01 14:40:00|1211.4|1206.4|1208.9|1203.9|1212.2|1207.2|1207|1202|280
1614609900000|2021-03-01 14:45:00|1209.1|1204.1|1204.4|1199.4|1210.8|1205.8|1204.2|1199.2|354
1614610200000|2021-03-01 14:50:00|1204.3|1199.3|1202.1|1197.1|1204.3|1199.3|1201.2|1196.2|361
1614610500000|2021-03-01 14:55:00|1202.2|1197.2|1200.4|1195.4|1202.2|1197.2|1199.1|1194.1|142
1614610800000|2021-03-01 15:00:00|1199.8|1194.8|1202.9|1197.9|1203|1198|1196.7|1191.7|359
1614611100000|2021-03-01 15:05:00|1203.5|1198.5|1205.2|1200.2|1206.7|1201.7|1202.8|1197.8|377
1614611400000|2021-03-01 15:10:00|1205.3|1200.3|1209.7|1204.7|1210.4|1205.4|1205.1|1200.1|140
1614611700000|2021-03-01 15:15:00|1209.8|1204.8|1205.7|1200.7|1213.7|1208.7|1203.3|1198.3|276
1614612000000|2021-03-01 15:20:00|1205.9|1200.9|1205.3|1200.3|1210.2|1205.2|1204|1199|263
1614612300000|2021-03-01 15:25:00|1205.5|1200.5|1204.4|1199.4|1205.6|1200.6|1202.8|1197.8|208
1614612600000|2021-03-01 15:30:00|1204.5|1199.5|1204.7|1199.7|1206.7|1201.7|1203.1|1198.1|203
1614612900000|2021-03-01 15:35:00|1204.6|1199.6|1208|1203|1208.5|1203.5|1203.5|1198.5|148
1614613200000|2021-03-01 15:40:00|1208.3|1203.3|1212.1|1207.1|1212.1|1207.1|1207.3|1202.3|192
1614613500000|2021-03-01 15:45:00|1212|1207|1213.8|1208.8|1215.9|1210.9|1211.3|1206.3|132
1614613800000|2021-03-01 15:50:00|1213.7|1208.7|1213.3|1208.3|1215|1210|1212|1207|152
1614614100000|2021-03-01 15:55:00|1213.4|1208.4|1214.6|1209.6|1217.6|1212.6|1212.9|1207.9|228
1614614400000|2021-03-01 16:00:00|1214|1209|1214.8|1209.8|1216.8|1211.8|1213.8|1208.8|255
1614614700000|2021-03-01 16:05:00|1214.9|1209.9|1217.9|1212.9|1218.3|1213.3|1214.5|1209.5|213
1614615000000|2021-03-01 16:10:00|1217.5|1212.5|1212.8|1207.8|1218.1|1213.1|1212.6|1207.6|226
1614615300000|2021-03-01 16:15:00|1212.9|1207.9|1215.9|1210.9|1216.6|1211.6|1212.4|1207.4|245
1614615600000|2021-03-01 16:20:00|1216|1211|1213.7|1208.7|1217.3|1212.3|1212.8|1207.8|206
1614615900000|2021-03-01 16:25:00|1213.9|1208.9|1208.9|1203.9|1214.1|1209.1|1208.7|1203.7|192
1614616200000|2021-03-01 16:30:00|1209.7|1204.7|1208.4|1203.4|1211.3|1206.3|1207.6|1202.6|224
1614616500000|2021-03-01 16:35:00|1208.5|1203.5|1206.4|1201.4|1209.3|1204.3|1205.6|1200.6|144
1614616800000|2021-03-01 16:40:00|1206.5|1201.5|1207.2|1202.2|1207.9|1202.9|1205.8|1200.8|85
1614617100000|2021-03-01 16:45:00|1207.4|1202.4|1204.5|1199.5|1207.4|1202.4|1203.2|1198.2|180
1614617400000|2021-03-01 16:50:00|1204.8|1199.8|1201.4|1196.4|1204.8|1199.8|1200|1195|201
1614617700000|2021-03-01 16:55:00|1201.2|1196.2|1200|1195|1201.8|1196.8|1199.7|1194.7|140
1614618000000|2021-03-01 17:00:00|1200.1|1195.1|1201.4|1196.4|1201.9|1196.9|1200.1|1195.1|151
1614618300000|2021-03-01 17:05:00|1201.3|1196.3|1200.8|1195.8|1201.6|1196.6|1199.7|1194.7|79
1614618600000|2021-03-01 17:10:00|1200.9|1195.9|1198.3|1193.3|1201.1|1196.1|1197.8|1192.8|167
1614618900000|2021-03-01 17:15:00|1198.2|1193.2|1198.8|1193.8|1199.7|1194.7|1197.6|1192.6|187
1614619200000|2021-03-01 17:20:00|1198.6|1193.6|1200.7|1195.7|1200.7|1195.7|1198|1193|140
1614619500000|2021-03-01 17:25:00|1200.6|1195.6|1199.6|1194.6|1200.7|1195.7|1198.9|1193.9|217
1614619800000|2021-03-01 17:30:00|1199.3|1194.3|1196.7|1191.7|1200|1195|1196.3|1191.3|192
1614620100000|2021-03-01 17:35:00|1196.8|1191.8|1196|1191|1197.3|1192.3|1194.6|1189.6|175
1614620400000|2021-03-01 17:40:00|1195.9|1190.9|1195.2|1190.2|1195.9|1190.9|1193|1188|141
1614620700000|2021-03-01 17:45:00|1195.1|1190.1|1193|1188|1195.1|1190.1|1192.5|1187.5|114
1614621000000|2021-03-01 17:50:00|1193.1|1188.1|1191.4|1186.4|1193.1|1188.1|1191.1|1186.1|143
1614621300000|2021-03-01 17:55:00|1191.5|1186.5|1191.6|1186.6|1192.5|1187.5|1190.3|1185.3|137
1614621600000|2021-03-01 18:00:00|1191.7|1186.7|1191.3|1186.3|1192.7|1187.7|1189.3|1184.3|361
1614621900000|2021-03-01 18:05:00|1191.4|1186.4|1191.5|1186.5|1193.2|1188.2|1191|1186|278
1614622200000|2021-03-01 18:10:00|1191.6|1186.6|1188.7|1183.7|1191.7|1186.7|1188.4|1183.4|214
1614622500000|2021-03-01 18:15:00|1188.6|1183.6|1190.4|1185.4|1191.7|1186.7|1188.3|1183.3|138
1614622800000|2021-03-01 18:20:00|1190.5|1185.5|1192.1|1187.1|1193.6|1188.6|1190.2|1185.2|204
1614623100000|2021-03-01 18:25:00|1192.2|1187.2|1195.2|1190.2|1195.4|1190.4|1191.9|1186.9|222
1614623400000|2021-03-01 18:30:00|1195.1|1190.1|1196.4|1191.4|1196.4|1191.4|1194.9|1189.9|139
1614623700000|2021-03-01 18:35:00|1196.5|1191.5|1196|1191|1197|1192|1195.7|1190.7|95
1614624000000|2021-03-01 18:40:00|1195.9|1190.9|1196.8|1191.8|1198.1|1193.1|1195.9|1190.9|74
1614624300000|2021-03-01 18:45:00|1197.6|1192.6|1196.3|1191.3|1197.6|1192.6|1195.8|1190.8|146
1614624600000|2021-03-01 18:50:00|1196.4|1191.4|1194.6|1189.6|1196.5|1191.5|1194.4|1189.4|86
1614624900000|2021-03-01 18:55:00|1194.5|1189.5|1193.5|1188.5|1195.7|1190.7|1193.2|1188.2|98
1614625200000|2021-03-01 19:00:00|1193.7|1188.7|1192.6|1187.6|1194.3|1189.3|1192.6|1187.6|98
1614625500000|2021-03-01 19:05:00|1192.5|1187.5|1191.8|1186.8|1193.2|1188.2|1191.2|1186.2|235
1614625800000|2021-03-01 19:10:00|1191.9|1186.9|1192|1187|1193.3|1188.3|1191.5|1186.5|143
1614626100000|2021-03-01 19:15:00|1192.1|1187.1|1191.9|1186.9|1193|1188|1191.7|1186.7|166
1614626400000|2021-03-01 19:20:00|1192|1187|1191.6|1186.6|1192.3|1187.3|1191.5|1186.5|88
1614626700000|2021-03-01 19:25:00|1191.7|1186.7|1190.7|1185.7|1192|1187|1190.6|1185.6|142
1614627000000|2021-03-01 19:30:00|1190.8|1185.8|1189.6|1184.6|1191|1186|1189.1|1184.1|80
1614627300000|2021-03-01 19:35:00|1189.7|1184.7|1190.2|1185.2|1190.9|1185.9|1189.1|1184.1|84
1614627600000|2021-03-01 19:40:00|1190.1|1185.1|1191|1186|1191.7|1186.7|1189.8|1184.8|82
1614627900000|2021-03-01 19:45:00|1191.1|1186.1|1191.4|1186.4|1192.4|1187.4|1191|1186|104
1614628200000|2021-03-01 19:50:00|1191.9|1186.9|1195|1190|1195.3|1190.3|1191.9|1186.9|104
1614628500000|2021-03-01 19:55:00|1194.2|1189.2|1193.7|1188.7|1194.2|1189.2|1193.4|1188.4|103
1614628800000|2021-03-01 20:00:00|1193.8|1188.8|1190.8|1185.8|1193.9|1188.9|1190.8|1185.8|147
1614629100000|2021-03-01 20:05:00|1190.6|1185.6|1190.1|1185.1|1190.7|1185.7|1188.9|1183.9|118
1614629400000|2021-03-01 20:10:00|1190.2|1185.2|1190.3|1185.3|1190.7|1185.7|1190|1185|48
1614629700000|2021-03-01 20:15:00|1190.2|1185.2|1189.8|1184.8|1190.3|1185.3|1189.1|1184.1|73
1614630000000|2021-03-01 20:20:00|1189.6|1184.6|1189.1|1184.1|1190|1185|1189.1|1184.1|60
1614630300000|2021-03-01 20:25:00|1189|1184|1189|1184|1189.5|1184.5|1188.3|1183.3|83
1614630600000|2021-03-01 20:30:00|1188.9|1183.9|1187.8|1182.8|1189.6|1184.6|1187.7|1182.7|99
1614630900000|2021-03-01 20:35:00|1187.9|1182.9|1187.7|1182.7|1188.6|1183.6|1187.2|1182.2|165
1614631200000|2021-03-01 20:40:00|1187.8|1182.8|1188.6|1183.6|1189.2|1184.2|1187.8|1182.8|70
1614631500000|2021-03-01 20:45:00|1188.5|1183.5|1189.1|1184.1|1190|1185|1188.5|1183.5|83
1614631800000|2021-03-01 20:50:00|1189.2|1184.2|1192|1187|1192.2|1187.2|1189.1|1184.1|135
1614632100000|2021-03-01 20:55:00|1191.9|1186.9|1190|1185|1191.9|1186.9|1189.2|1184.2|104
1614632400000|2021-03-01 21:00:00|1189.8|1184.8|1189.8|1184.8|1189.9|1184.9|1188.5|1183.5|133
1614632700000|2021-03-01 21:05:00|1190|1185|1191.2|1186.2|1191.7|1186.7|1189.9|1184.9|47
1614633000000|2021-03-01 21:10:00|1191.3|1186.3|1191.6|1186.6|1191.6|1186.6|1191.3|1186.3|4
1614633300000|2021-03-01 21:15:00|1191.7|1186.7|1191.8|1186.8|1192.2|1187.2|1191.7|1186.7|15
1614633600000|2021-03-01 21:20:00|1191.9|1186.9|1192.3|1187.3|1192.3|1187.3|1191.8|1186.8|23
1614633900000|2021-03-01 21:25:00|1192.2|1187.2|1192.1|1187.1|1192.2|1187.2|1192.1|1187.1|2
1614634200000|2021-03-01 21:30:00|1192.3|1187.3|1192.4|1187.4|1193.6|1188.6|1192.2|1187.2|149
1614634500000|2021-03-01 21:35:00|1192.2|1187.2|1192.6|1187.6|1192.8|1187.8|1192.1|1187.1|40
1614634800000|2021-03-01 21:40:00|1192.7|1187.7|1191.6|1186.6|1192.8|1187.8|1191.6|1186.6|29
1614635100000|2021-03-01 21:45:00|1191.7|1186.7|1189.4|1184.4|1191.7|1186.7|1189.3|1184.3|113
1614635400000|2021-03-01 21:50:00|1189.5|1184.5|1190|1185|1190.1|1185.1|1188.2|1183.2|24
1614635700000|2021-03-01 21:55:00|1189.9|1184.9|1193|1182.1|1193.2|1185.4|1189.9|1182.1|30
1614639600000|2021-03-01 23:00:00|1191.8|1186.8|1192|1187|1192.3|1187.3|1191.5|1186.5|37
1614639900000|2021-03-01 23:05:00|1193.3|1188.3|1194.8|1189.8|1195.3|1190.3|1192.3|1187.3|51
1614640200000|2021-03-01 23:10:00|1194.5|1189.5|1194.9|1189.9|1196.2|1191.2|1194.5|1189.5|58
1614640500000|2021-03-01 23:15:00|1194.8|1189.8|1194.1|1189.1|1194.9|1189.9|1193|1188|87
1614640800000|2021-03-01 23:20:00|1194.2|1189.2|1192.3|1187.3|1194.4|1189.4|1192.1|1187.1|36
1614641100000|2021-03-01 23:25:00|1192.4|1187.4|1192.9|1187.9|1193.5|1188.5|1191.7|1186.7|46
1614641400000|2021-03-01 23:30:00|1193|1188|1193|1188|1193.3|1188.3|1192.5|1187.5|20
1614641700000|2021-03-01 23:35:00|1193.1|1188.1|1193.2|1188.2|1193.3|1188.3|1192.5|1187.5|47
1614642000000|2021-03-01 23:40:00|1193.1|1188.1|1191|1186|1193.4|1188.4|1191|1186|67
1614642300000|2021-03-01 23:45:00|1191.2|1186.2|1191.7|1186.7|1192|1187|1191.1|1186.1|55
1614642600000|2021-03-01 23:50:00|1191.8|1186.8|1193.6|1188.6|1193.7|1188.7|1191.8|1186.8|35
1614642900000|2021-03-01 23:55:00|1193.7|1188.7|1196.3|1191.3|1197|1192|1193.7|1188.7|37
1614643200000|2021-03-02 00:00:00|1196.2|1191.2|1197.2|1192.2|1197.7|1192.7|1195.8|1190.8|39
1614643500000|2021-03-02 00:05:00|1197.3|1192.3|1195.4|1190.4|1197.5|1192.5|1195.3|1190.3|85
1614643800000|2021-03-02 00:10:00|1195.3|1190.3|1196.9|1191.9|1197.2|1192.2|1195.3|1190.3|65
1614644100000|2021-03-02 00:15:00|1197|1192|1197.8|1192.8|1198.8|1193.8|1196.7|1191.7|46
1614644400000|2021-03-02 00:20:00|1197.9|1192.9|1199.5|1194.5|1199.9|1194.9|1197.9|1192.9|20
1614644700000|2021-03-02 00:25:00|1199.4|1194.4|1201.8|1196.8|1202.3|1197.3|1199.2|1194.2|38
1614645000000|2021-03-02 00:30:00|1201.5|1196.5|1199.8|1194.8|1201.6|1196.6|1199.8|1194.8|41
1614645300000|2021-03-02 00:35:00|1199.7|1194.7|1200.4|1195.4|1200.5|1195.5|1199.4|1194.4|12
1614645600000|2021-03-02 00:40:00|1200.5|1195.5|1200.2|1195.2|1201.4|1196.4|1200.2|1195.2|25
1614645900000|2021-03-02 00:45:00|1200.3|1195.3|1200.2|1195.2|1200.6|1195.6|1200.2|1195.2|8
1614646200000|2021-03-02 00:50:00|1200.1|1195.1|1200.1|1195.1|1200.4|1195.4|1199.5|1194.5|34
1614646500000|2021-03-02 00:55:00|1200|1195|1200.5|1195.5|1201.1|1196.1|1200|1195|43
1614646800000|2021-03-02 01:00:00|1200.6|1195.6|1199.6|1194.6|1200.8|1195.8|1199.5|1194.5|76
1614647100000|2021-03-02 01:05:00|1199.7|1194.7|1197.3|1192.3|1199.8|1194.8|1197.3|1192.3|58
1614647400000|2021-03-02 01:10:00|1197.4|1192.4|1197.2|1192.2|1197.4|1192.4|1195.7|1190.7|74
1614647700000|2021-03-02 01:15:00|1197.1|1192.1|1196.1|1191.1|1197.1|1192.1|1195.7|1190.7|70
1614648000000|2021-03-02 01:20:00|1196|1191|1192.8|1187.8|1196.1|1191.1|1192.8|1187.8|144
1614648300000|2021-03-02 01:25:00|1192.7|1187.7|1193.6|1188.6|1193.6|1188.6|1191.6|1186.6|124
1614648600000|2021-03-02 01:30:00|1193.7|1188.7|1192.2|1187.2|1193.7|1188.7|1191.7|1186.7|162
1614648900000|2021-03-02 01:35:00|1192.3|1187.3|1188.5|1183.5|1192.3|1187.3|1188.4|1183.4|192
1614649200000|2021-03-02 01:40:00|1188.6|1183.6|1189.9|1184.9|1190.9|1185.9|1187.8|1182.8|194
1614649500000|2021-03-02 01:45:00|1189.8|1184.8|1189.2|1184.2|1190|1185|1188.3|1183.3|142
1614649800000|2021-03-02 01:50:00|1189.1|1184.1|1188.5|1183.5|1189.1|1184.1|1186.1|1181.1|199
1614650100000|2021-03-02 01:55:00|1188.6|1183.6|1188.5|1183.5|1189.7|1184.7|1187.9|1182.9|120
1614650400000|2021-03-02 02:00:00|1188.1|1183.1|1189.3|1184.3|1189.3|1184.3|1186.6|1181.6|103
1614650700000|2021-03-02 02:05:00|1189.2|1184.2|1190.9|1185.9|1191.5|1186.5|1188.3|1183.3|126
1614651000000|2021-03-02 02:10:00|1191|1186|1191.9|1186.9|1192|1187|1189.9|1184.9|71
1614651300000|2021-03-02 02:15:00|1191.8|1186.8|1190.2|1185.2|1192|1187|1189.4|1184.4|113
1614651600000|2021-03-02 02:20:00|1190.4|1185.4|1187.5|1182.5|1190.5|1185.5|1187.3|1182.3|44
1614651900000|2021-03-02 02:25:00|1187.3|1182.3|1187.3|1182.3|1188.1|1183.1|1186.6|1181.6|62
1614652200000|2021-03-02 02:30:00|1187.4|1182.4|1187.7|1182.7|1188.6|1183.6|1186.9|1181.9|78
1614652500000|2021-03-02 02:35:00|1187.5|1182.5|1187.7|1182.7|1189.4|1184.4|1187|1182|45
1614652800000|2021-03-02 02:40:00|1187.6|1182.6|1185.8|1180.8|1187.7|1182.7|1184.8|1179.8|86
1614653100000|2021-03-02 02:45:00|1185.7|1180.7|1186.9|1181.9|1187.5|1182.5|1185.6|1180.6|103
1614653400000|2021-03-02 02:50:00|1186.8|1181.8|1184.9|1179.9|1186.8|1181.8|1183.8|1178.8|87
1614653700000|2021-03-02 02:55:00|1184.7|1179.7|1183.8|1178.8|1184.9|1179.9|1181.1|1176.1|84
1614654000000|2021-03-02 03:00:00|1183.7|1178.7|1183.4|1178.4|1183.9|1178.9|1182|1177|30
1614654300000|2021-03-02 03:05:00|1183.5|1178.5|1181.8|1176.8|1183.7|1178.7|1181.7|1176.7|41
1614654600000|2021-03-02 03:10:00|1181.7|1176.7|1183.1|1178.1|1183.9|1178.9|1181.4|1176.4|64
1614654900000|2021-03-02 03:15:00|1182.7|1177.7|1180.4|1175.4|1182.9|1177.9|1179.7|1174.7|76
1614655200000|2021-03-02 03:20:00|1180.3|1175.3|1179.1|1174.1|1181.7|1176.7|1178.4|1173.4|148
1614655500000|2021-03-02 03:25:00|1179.4|1174.4|1178.8|1173.8|1179.8|1174.8|1178.8|1173.8|74
1614655800000|2021-03-02 03:30:00|1178.7|1173.7|1178.7|1173.7|1179.3|1174.3|1178.2|1173.2|18
1614656100000|2021-03-02 03:35:00|1178.8|1173.8|1180.2|1175.2|1180.6|1175.6|1178.7|1173.7|124
1614656400000|2021-03-02 03:40:00|1179.7|1174.7|1179.4|1174.4|1180.3|1175.3|1179.4|1174.4|29
1614656700000|2021-03-02 03:45:00|1179|1174|1181.1|1176.1|1181.6|1176.6|1178.8|1173.8|29
1614657000000|2021-03-02 03:50:00|1181.2|1176.2|1181.6|1176.6|1181.6|1176.6|1181.1|1176.1|16
1614657300000|2021-03-02 03:55:00|1181.7|1176.7|1184.1|1179.1|1184.1|1179.1|1181.6|1176.6|58
1614657600000|2021-03-02 04:00:00|1184|1179|1184.1|1179.1|1184.7|1179.7|1184|1179|27
1614657900000|2021-03-02 04:05:00|1184|1179|1184.6|1179.6|1184.6|1179.6|1184|1179|12
1614658200000|2021-03-02 04:10:00|1184.7|1179.7|1184.4|1179.4|1184.8|1179.8|1183.7|1178.7|21
1614658500000|2021-03-02 04:15:00|1184.2|1179.2|1184.3|1179.3|1184.4|1179.4|1183.9|1178.9|54
1614658800000|2021-03-02 04:20:00|1184.2|1179.2|1184.3|1179.3|1184.5|1179.5|1184|1179|29
1614659100000|2021-03-02 04:25:00|1184.4|1179.4|1184.1|1179.1|1184.7|1179.7|1184|1179|56
1614659400000|2021-03-02 04:30:00|1184|1179|1183.9|1178.9|1184.4|1179.4|1183.8|1178.8|49
1614659700000|2021-03-02 04:35:00|1184|1179|1182.2|1177.2|1184|1179|1182.2|1177.2|39
1614660000000|2021-03-02 04:40:00|1182.1|1177.1|1181.7|1176.7|1182.1|1177.1|1181.7|1176.7|23
1614660300000|2021-03-02 04:45:00|1181.8|1176.8|1182|1177|1182|1177|1181.7|1176.7|35
1614660600000|2021-03-02 04:50:00|1181.9|1176.9|1181.3|1176.3|1182.4|1177.4|1181|1176|31
1614660900000|2021-03-02 04:55:00|1181.4|1176.4|1181.4|1176.4|1181.4|1176.4|1181.2|1176.2|16
1614661200000|2021-03-02 05:00:00|1181.3|1176.3|1181.2|1176.2|1181.6|1176.6|1181.2|1176.2|36
1614661500000|2021-03-02 05:05:00|1181.1|1176.1|1180.6|1175.6|1181.1|1176.1|1180.3|1175.3|28
1614661800000|2021-03-02 05:10:00|1180.5|1175.5|1182.4|1177.4|1182.4|1177.4|1180.3|1175.3|37
1614662100000|2021-03-02 05:15:00|1182.5|1177.5|1182.5|1177.5|1184.3|1179.3|1182.5|1177.5|38
1614662400000|2021-03-02 05:20:00|1182.6|1177.6|1179.9|1174.9|1182.6|1177.6|1179.7|1174.7|81
1614662700000|2021-03-02 05:25:00|1180|1175|1178|1173|1180.4|1175.4|1177.4|1172.4|88
1614663000000|2021-03-02 05:30:00|1177.9|1172.9|1177.9|1172.9|1178.9|1173.9|1176.6|1171.6|158
1614663300000|2021-03-02 05:35:00|1178.3|1173.3|1174.8|1169.8|1178.3|1173.3|1174.1|1169.1|128
1614663600000|2021-03-02 05:40:00|1174.7|1169.7|1177.3|1172.3|1178.3|1173.3|1174.5|1169.5|126
1614663900000|2021-03-02 05:45:00|1177|1172|1175|1170|1177|1172|1174.5|1169.5|191
1614664200000|2021-03-02 05:50:00|1175.1|1170.1|1177.8|1172.8|1177.8|1172.8|1175.1|1170.1|97
1614664500000|2021-03-02 05:55:00|1177.7|1172.7|1179|1174|1179.3|1174.3|1177.7|1172.7|117
1614664800000|2021-03-02 06:00:00|1178.9|1173.9|1177.4|1172.4|1179|1174|1174.8|1169.8|151
1614665100000|2021-03-02 06:05:00|1177.5|1172.5|1178.2|1173.2|1179.1|1174.1|1177.1|1172.1|74
1614665400000|2021-03-02 06:10:00|1178.3|1173.3|1181|1176|1181.4|1176.4|1178|1173|187
1614665700000|2021-03-02 06:15:00|1180.9|1175.9|1182.3|1177.3|1182.3|1177.3|1180|1175|161
1614666000000|2021-03-02 06:20:00|1182.2|1177.2|1183|1178|1183|1178|1181.2|1176.2|104
1614666300000|2021-03-02 06:25:00|1182.9|1177.9|1182.3|1177.3|1183|1178|1181.7|1176.7|44
1614666600000|2021-03-02 06:30:00|1182.4|1177.4|1180.6|1175.6|1182.4|1177.4|1180.6|1175.6|66
1614666900000|2021-03-02 06:35:00|1180.7|1175.7|1178.8|1173.8|1181.2|1176.2|1178.8|1173.8|29
1614667200000|2021-03-02 06:40:00|1178.7|1173.7|1180.7|1175.7|1180.8|1175.8|1178.7|1173.7|63
1614667500000|2021-03-02 06:45:00|1180.8|1175.8|1184|1179|1184|1179|1180.6|1175.6|56
1614667800000|2021-03-02 06:50:00|1183.9|1178.9|1182.4|1177.4|1184.1|1179.1|1182.4|1177.4|75
1614668100000|2021-03-02 06:55:00|1182.5|1177.5|1183|1178|1183|1178|1182.4|1177.4|17
1614668400000|2021-03-02 07:00:00|1182.9|1177.9|1183.9|1178.9|1184.1|1179.1|1182.5|1177.5|47
1614668700000|2021-03-02 07:05:00|1184|1179|1184|1179|1184|1179|1182.5|1177.5|50
1614669000000|2021-03-02 07:10:00|1184.1|1179.1|1183.9|1178.9|1185.5|1180.5|1183.8|1178.8|67
1614669300000|2021-03-02 07:15:00|1183.8|1178.8|1183.1|1178.1|1183.8|1178.8|1181.3|1176.3|54
1614669600000|2021-03-02 07:20:00|1183|1178|1182.7|1177.7|1183|1178|1181.9|1176.9|60
1614669900000|2021-03-02 07:25:00|1182.4|1177.4|1183.1|1178.1|1183.5|1178.5|1182.3|1177.3|52
1614670200000|2021-03-02 07:30:00|1183.2|1178.2|1181.8|1176.8|1183.2|1178.2|1180|1175|150
1614670500000|2021-03-02 07:35:00|1181.3|1176.3|1181.4|1176.4|1181.8|1176.8|1180.2|1175.2|73
1614670800000|2021-03-02 07:40:00|1181.3|1176.3|1177.9|1172.9|1181.3|1176.3|1177.6|1172.6|103
1614671100000|2021-03-02 07:45:00|1177.8|1172.8|1180.1|1175.1|1180.2|1175.2|1177.8|1172.8|54
1614671400000|2021-03-02 07:50:00|1179.5|1174.5|1178.7|1173.7|1179.5|1174.5|1178.6|1173.6|94
1614671700000|2021-03-02 07:55:00|1179|1174|1180|1175|1181.6|1176.6|1178.8|1173.8|91
1614672000000|2021-03-02 08:00:00|1180.3|1175.3|1180.3|1175.3|1180.7|1175.7|1179.4|1174.4|74
1614672300000|2021-03-02 08:05:00|1180.2|1175.2|1180.3|1175.3|1181.3|1176.3|1180.2|1175.2|35
1614672600000|2021-03-02 08:10:00|1180.7|1175.7|1181.9|1176.9|1183.6|1178.6|1180.7|1175.7|40
1614672900000|2021-03-02 08:15:00|1181.8|1176.8|1178.5|1173.5|1181.9|1176.9|1178.5|1173.5|96
1614673200000|2021-03-02 08:20:00|1178.6|1173.6|1177.2|1172.2|1179.1|1174.1|1176.9|1171.9|57
1614673500000|2021-03-02 08:25:00|1177.1|1172.1|1179.8|1174.8|1179.8|1174.8|1177|1172|59
1614673800000|2021-03-02 08:30:00|1179.7|1174.7|1187.3|1182.3|1187.6|1182.6|1179.6|1174.6|117
1614674100000|2021-03-02 08:35:00|1187.2|1182.2|1187.1|1182.1|1188.5|1183.5|1185.1|1180.1|201
1614674400000|2021-03-02 08:40:00|1186.8|1181.8|1182.7|1177.7|1186.8|1181.8|1181.5|1176.5|116
1614674700000|2021-03-02 08:45:00|1182.8|1177.8|1183.2|1178.2|1183.9|1178.9|1182.7|1177.7|43
1614675000000|2021-03-02 08:50:00|1183.1|1178.1|1181.4|1176.4|1183.3|1178.3|1181.2|1176.2|25
1614675300000|2021-03-02 08:55:00|1181.5|1176.5|1181.3|1176.3|1181.6|1176.6|1179.2|1174.2|106
1614675600000|2021-03-02 09:00:00|1181.2|1176.2|1182.3|1177.3|1182.8|1177.8|1180.4|1175.4|134
1614675900000|2021-03-02 09:05:00|1182.2|1177.2|1182.3|1177.3|1183.9|1178.9|1180.4|1175.4|173
1614676200000|2021-03-02 09:10:00|1182.1|1177.1|1182.2|1177.2|1182.7|1177.7|1180.9|1175.9|200
1614676500000|2021-03-02 09:15:00|1182.3|1177.3|1180.2|1175.2|1184.3|1179.3|1180.2|1175.2|145
1614676800000|2021-03-02 09:20:00|1180.1|1175.1|1181.2|1176.2|1181.2|1176.2|1179.5|1174.5|106
1614677100000|2021-03-02 09:25:00|1181.3|1176.3|1180.3|1175.3|1182.1|1177.1|1179.2|1174.2|158
1614677400000|2021-03-02 09:30:00|1180.2|1175.2|1180.7|1175.7|1182.1|1177.1|1180.2|1175.2|122
1614677700000|2021-03-02 09:35:00|1180.5|1175.5|1182.9|1177.9|1183.2|1178.2|1180.5|1175.5|113
1614678000000|2021-03-02 09:40:00|1183|1178|1197.9|1192.9|1200.7|1195.7|1182.9|1177.9|148
1614678300000|2021-03-02 09:45:00|1198.1|1193.1|1190.3|1185.3|1198.1|1193.1|1189.5|1184.5|159
1614678600000|2021-03-02 09:50:00|1190.2|1185.2|1188.5|1183.5|1190.3|1185.3|1188.5|1183.5|91
1614678900000|2021-03-02 09:55:00|1188.6|1183.6|1186.1|1181.1|1190.6|1185.6|1186|1181|68
1614679200000|2021-03-02 10:00:00|1186|1181|1187.4|1182.4|1190.9|1185.9|1186|1181|146
1614679500000|2021-03-02 10:05:00|1187.2|1182.2|1186|1181|1187.3|1182.3|1184.7|1179.7|95
1614679800000|2021-03-02 10:10:00|1185.9|1180.9|1186.5|1181.5|1186.5|1181.5|1184.6|1179.6|55
1614680100000|2021-03-02 10:15:00|1186.4|1181.4|1188.2|1183.2|1188.2|1183.2|1186|1181|78
1614680400000|2021-03-02 10:20:00|1188.1|1183.1|1193.4|1188.4|1193.7|1188.7|1188.1|1183.1|89
1614680700000|2021-03-02 10:25:00|1193.3|1188.3|1192.5|1187.5|1193.6|1188.6|1192.1|1187.1|66
1614681000000|2021-03-02 10:30:00|1192.6|1187.6|1189.4|1184.4|1192.6|1187.6|1189.3|1184.3|104
1614681300000|2021-03-02 10:35:00|1189.7|1184.7|1190.9|1185.9|1191|1186|1189.5|1184.5|37
1614681600000|2021-03-02 10:40:00|1191|1186|1193.4|1188.4|1194|1189|1190.5|1185.5|71
1614681900000|2021-03-02 10:45:00|1193.3|1188.3|1194.1|1189.1|1194.2|1189.2|1192.4|1187.4|82
1614682200000|2021-03-02 10:50:00|1194|1189|1192.4|1187.4|1194.1|1189.1|1192.4|1187.4|128
1614682500000|2021-03-02 10:55:00|1192.3|1187.3|1192.1|1187.1|1192.7|1187.7|1191.9|1186.9|116
1614682800000|2021-03-02 11:00:00|1191.9|1186.9|1192.5|1187.5|1193.1|1188.1|1191.9|1186.9|88
1614683100000|2021-03-02 11:05:00|1192.2|1187.2|1195.5|1190.5|1196.4|1191.4|1191.9|1186.9|119
1614683400000|2021-03-02 11:10:00|1195.4|1190.4|1196.5|1191.5|1197|1192|1195.3|1190.3|71
1614683700000|2021-03-02 11:15:00|1196.4|1191.4|1194.4|1189.4|1196.4|1191.4|1194.2|1189.2|55
1614684000000|2021-03-02 11:20:00|1194.3|1189.3|1196.6|1191.6|1196.8|1191.8|1191.9|1186.9|92
1614684300000|2021-03-02 11:25:00|1196.5|1191.5|1193.7|1188.7|1197|1192|1193.7|1188.7|93
1614684600000|2021-03-02 11:30:00|1193.6|1188.6|1191|1186|1193.6|1188.6|1190.5|1185.5|120
1614684900000|2021-03-02 11:35:00|1190.9|1185.9|1190.3|1185.3|1191.3|1186.3|1190.1|1185.1|121
1614685200000|2021-03-02 11:40:00|1190.2|1185.2|1190|1185|1190.9|1185.9|1189.9|1184.9|80
1614685500000|2021-03-02 11:45:00|1190.1|1185.1|1189.2|1184.2|1190.1|1185.1|1188.9|1183.9|32
1614685800000|2021-03-02 11:50:00|1189.1|1184.1|1189.9|1184.9|1191|1186|1189.1|1184.1|59
1614686100000|2021-03-02 11:55:00|1190|1185|1188|1183|1190|1185|1188|1183|60
1614686400000|2021-03-02 12:00:00|1187.9|1182.9|1188.9|1183.9|1189.1|1184.1|1187.9|1182.9|30
1614686700000|2021-03-02 12:05:00|1188.8|1183.8|1189.6|1184.6|1190.2|1185.2|1187.1|1182.1|71
1614687000000|2021-03-02 12:10:00|1189.5|1184.5|1190.5|1185.5|1192.1|1187.1|1189.5|1184.5|78
1614687300000|2021-03-02 12:15:00|1190.6|1185.6|1189.8|1184.8|1190.8|1185.8|1189.1|1184.1|60
1614687600000|2021-03-02 12:20:00|1189.9|1184.9|1189.4|1184.4|1190.3|1185.3|1189.3|1184.3|60
1614687900000|2021-03-02 12:25:00|1188.7|1183.7|1189.6|1184.6|1189.6|1184.6|1188.5|1183.5|32
1614688200000|2021-03-02 12:30:00|1189.7|1184.7|1190.8|1185.8|1191.5|1186.5|1189.6|1184.6|79
1614688500000|2021-03-02 12:35:00|1190.9|1185.9|1192|1187|1192|1187|1190.6|1185.6|29
1614688800000|2021-03-02 12:40:00|1192.1|1187.1|1190.3|1185.3|1192.1|1187.1|1190|1185|100
1614689100000|2021-03-02 12:45:00|1190.5|1185.5|1192.3|1187.3|1192.6|1187.6|1190.2|1185.2|68
1614689400000|2021-03-02 12:50:00|1192.1|1187.1|1194.1|1189.1|1194.2|1189.2|1191.7|1186.7|79
1614689700000|2021-03-02 12:55:00|1193.9|1188.9|1194.2|1189.2|1194.7|1189.7|1192.8|1187.8|122
1614690000000|2021-03-02 13:00:00|1194|1189|1195.6|1190.6|1196.2|1191.2|1193.1|1188.1|201
1614690300000|2021-03-02 13:05:00|1195.7|1190.7|1193|1188|1196.3|1191.3|1192.9|1187.9|144
1614690600000|2021-03-02 13:10:00|1192.9|1187.9|1194.9|1189.9|1195.2|1190.2|1192.7|1187.7|116
1614690900000|2021-03-02 13:15:00|1194.8|1189.8|1189.7|1184.7|1195|1190|1189.7|1184.7|135
1614691200000|2021-03-02 13:20:00|1191|1186|1183.9|1178.9|1191|1186|1183.6|1178.6|211
1614691500000|2021-03-02 13:25:00|1184|1179|1185.2|1180.2|1186.5|1181.5|1183.9|1178.9|131
1614691800000|2021-03-02 13:30:00|1185.1|1180.1|1182.5|1177.5|1185.2|1180.2|1181.9|1176.9|146
1614692100000|2021-03-02 13:35:00|1182.3|1177.3|1182.3|1177.3|1182.9|1177.9|1181.8|1176.8|129
1614692400000|2021-03-02 13:40:00|1182.4|1177.4|1178.6|1173.6|1182.4|1177.4|1178.6|1173.6|186
1614692700000|2021-03-02 13:45:00|1178.5|1173.5|1179.6|1174.6|1179.9|1174.9|1175|1170|291
1614693000000|2021-03-02 13:50:00|1179.5|1174.5|1183.8|1178.8|1184.4|1179.4|1179.1|1174.1|145
1614693300000|2021-03-02 13:55:00|1183.9|1178.9|1181.2|1176.2|1183.9|1178.9|1181.2|1176.2|178
1614693600000|2021-03-02 14:00:00|1181.3|1176.3|1185.1|1180.1|1187.2|1182.2|1177.7|1172.7|250
1614693900000|2021-03-02 14:05:00|1185|1180|1187.6|1182.6|1190.4|1185.4|1183.6|1178.6|232
1614694200000|2021-03-02 14:10:00|1187.7|1182.7|1185.3|1180.3|1188|1183|1185.2|1180.2|197
1614694500000|2021-03-02 14:15:00|1185.4|1180.4|1185.3|1180.3|1187.6|1182.6|1184|1179|176
1614694800000|2021-03-02 14:20:00|1185.2|1180.2|1187.8|1182.8|1188.3|1183.3|1182.3|1177.3|136
1614695100000|2021-03-02 14:25:00|1187.7|1182.7|1190.6|1185.6|1190.6|1185.6|1186.2|1181.2|167
1614695400000|2021-03-02 14:30:00|1190.7|1185.7|1196.1|1191.1|1196.9|1191.9|1188.5|1183.5|244
1614695700000|2021-03-02 14:35:00|1196|1191|1190.3|1185.3|1197.1|1192.1|1190.1|1185.1|308
1614696000000|2021-03-02 14:40:00|1190.4|1185.4|1190.5|1185.5|1193.9|1188.9|1189.1|1184.1|170
1614696300000|2021-03-02 14:45:00|1190.4|1185.4|1192.4|1187.4|1194.6|1189.6|1190.1|1185.1|271
1614696600000|2021-03-02 14:50:00|1192.5|1187.5|1192.7|1187.7|1194.3|1189.3|1189.7|1184.7|262
1614696900000|2021-03-02 14:55:00|1192.9|1187.9|1194.8|1189.8|1196.4|1191.4|1191.8|1186.8|303
1614697200000|2021-03-02 15:00:00|1194.7|1189.7|1196.7|1191.7|1197.8|1192.8|1191.2|1186.2|347
1614697500000|2021-03-02 15:05:00|1196.8|1191.8|1196.3|1191.3|1200.3|1195.3|1195.6|1190.6|126
1614697800000|2021-03-02 15:10:00|1196.4|1191.4|1196.3|1191.3|1199.2|1194.2|1192.8|1187.8|315
1614698100000|2021-03-02 15:15:00|1196.4|1191.4|1197|1192|1198.2|1193.2|1194.3|1189.3|255
1614698400000|2021-03-02 15:20:00|1196.9|1191.9|1194|1189|1200.1|1195.1|1194|1189|279
1614698700000|2021-03-02 15:25:00|1194.3|1189.3|1189.3|1184.3|1195.8|1190.8|1188.7|1183.7|280
1614699000000|2021-03-02 15:30:00|1189.4|1184.4|1190.7|1185.7|1191.3|1186.3|1186.7|1181.7|286
1614699300000|2021-03-02 15:35:00|1190.8|1185.8|1190|1185|1191.1|1186.1|1189.5|1184.5|128
1614699600000|2021-03-02 15:40:00|1189.9|1184.9|1191.5|1186.5|1191.6|1186.6|1189.4|1184.4|101
1614699900000|2021-03-02 15:45:00|1191.4|1186.4|1194.6|1189.6|1195.7|1190.7|1191.4|1186.4|119
1614700200000|2021-03-02 15:50:00|1194.4|1189.4|1195.4|1190.4|1197|1192|1194.4|1189.4|195
1614700500000|2021-03-02 15:55:00|1195.9|1190.9|1201.2|1196.2|1201.7|1196.7|1195.9|1190.9|242
1614700800000|2021-03-02 16:00:00|1200.6|1195.6|1200.1|1195.1|1202|1197|1197.9|1192.9|253
1614701100000|2021-03-02 16:05:00|1200|1195|1200|1195|1201.3|1196.3|1198.7|1193.7|220
1614701400000|2021-03-02 16:10:00|1200.1|1195.1|1206|1201|1207.3|1202.3|1198.9|1193.9|231
1614701700000|2021-03-02 16:15:00|1205.9|1200.9|1205.8|1200.8|1206.6|1201.6|1203.6|1198.6|319
1614702000000|2021-03-02 16:20:00|1205.9|1200.9|1206.1|1201.1|1207.4|1202.4|1202.2|1197.2|252
1614702300000|2021-03-02 16:25:00|1206.3|1201.3|1207.2|1202.2|1208.1|1203.1|1205.1|1200.1|246
1614702600000|2021-03-02 16:30:00|1207.3|1202.3|1206.3|1201.3|1208.2|1203.2|1204.6|1199.6|299
1614702900000|2021-03-02 16:35:00|1206.4|1201.4|1205.7|1200.7|1208|1203|1205.7|1200.7|185
1614703200000|2021-03-02 16:40:00|1205.4|1200.4|1203|1198|1205.4|1200.4|1202|1197|175
1614703500000|2021-03-02 16:45:00|1202.9|1197.9|1207.3|1202.3|1207.4|1202.4|1202.4|1197.4|296
1614703800000|2021-03-02 16:50:00|1207.2|1202.2|1207.9|1202.9|1208.8|1203.8|1206.8|1201.8|182
1614704100000|2021-03-02 16:55:00|1208|1203|1205.7|1200.7|1208|1203|1205.6|1200.6|203
1614704400000|2021-03-02 17:00:00|1205.6|1200.6|1207.8|1202.8|1207.8|1202.8|1205.3|1200.3|132
1614704700000|2021-03-02 17:05:00|1208|1203|1209.9|1204.9|1210.2|1205.2|1207.8|1202.8|71
1614705000000|2021-03-02 17:10:00|1210|1205|1209.3|1204.3|1210.7|1205.7|1208|1203|160
1614705300000|2021-03-02 17:15:00|1209.4|1204.4|1212.6|1207.6|1213.1|1208.1|1209.3|1204.3|193
1614705600000|2021-03-02 17:20:00|1212.7|1207.7|1210.2|1205.2|1213|1208|1210.1|1205.1|194
1614705900000|2021-03-02 17:25:00|1210.4|1205.4|1211.9|1206.9|1213|1208|1210.4|1205.4|107
1614706200000|2021-03-02 17:30:00|1212|1207|1212.2|1207.2|1213.9|1208.9|1211.9|1206.9|119
1614706500000|2021-03-02 17:35:00|1212.5|1207.5|1214.1|1209.1|1215.4|1210.4|1212.5|1207.5|123
1614706800000|2021-03-02 17:40:00|1214.2|1209.2|1212.4|1207.4|1215.1|1210.1|1211.9|1206.9|95
1614707100000|2021-03-02 17:45:00|1212.2|1207.2|1212|1207|1212.9|1207.9|1211.2|1206.2|146
1614707400000|2021-03-02 17:50:00|1211.9|1206.9|1213.9|1208.9|1213.9|1208.9|1211.7|1206.7|132
1614707700000|2021-03-02 17:55:00|1213.5|1208.5|1212.6|1207.6|1214.6|1209.6|1212.6|1207.6|114
1614708000000|2021-03-02 18:00:00|1212.8|1207.8|1215.5|1210.5|1215.5|1210.5|1212.6|1207.6|218
1614708300000|2021-03-02 18:05:00|1215.3|1210.3|1213.8|1208.8|1215.3|1210.3|1213.5|1208.5|110
1614708600000|2021-03-02 18:10:00|1213.7|1208.7|1212|1207|1214.1|1209.1|1211.9|1206.9|112
1614708900000|2021-03-02 18:15:00|1211.9|1206.9|1213.5|1208.5|1213.9|1208.9|1211.6|1206.6|129
1614709200000|2021-03-02 18:20:00|1213.4|1208.4|1214.5|1209.5|1214.9|1209.9|1213.1|1208.1|155
1614709500000|2021-03-02 18:25:00|1214.6|1209.6|1214.8|1209.8|1215.5|1210.5|1214.3|1209.3|91
1614709800000|2021-03-02 18:30:00|1214.7|1209.7|1216.8|1211.8|1217.6|1212.6|1214.6|1209.6|144
1614710100000|2021-03-02 18:35:00|1216.7|1211.7|1216.6|1211.6|1217.3|1212.3|1213.9|1208.9|143
1614710400000|2021-03-02 18:40:00|1216.1|1211.1|1215.3|1210.3|1216.8|1211.8|1215.3|1210.3|260
1614710700000|2021-03-02 18:45:00|1215.4|1210.4|1217.2|1212.2|1217.5|1212.5|1215.3|1210.3|117
1614711000000|2021-03-02 18:50:00|1217.3|1212.3|1217.5|1212.5|1217.6|1212.6|1216.9|1211.9|123
1614711300000|2021-03-02 18:55:00|1217.7|1212.7|1216.6|1211.6|1218.3|1213.3|1216.6|1211.6|124
1614711600000|2021-03-02 19:00:00|1216.5|1211.5|1216.5|1211.5|1218.1|1213.1|1215.5|1210.5|180
1614711900000|2021-03-02 19:05:00|1216.6|1211.6|1214.3|1209.3|1216.9|1211.9|1213.2|1208.2|140
1614712200000|2021-03-02 19:10:00|1213.9|1208.9|1211.6|1206.6|1213.9|1208.9|1211.3|1206.3|156
1614712500000|2021-03-02 19:15:00|1211.5|1206.5|1213.7|1208.7|1214.6|1209.6|1211.3|1206.3|114
1614712800000|2021-03-02 19:20:00|1213.8|1208.8|1214.6|1209.6|1215.5|1210.5|1213.7|1208.7|110
1614713100000|2021-03-02 19:25:00|1214.5|1209.5|1209.6|1204.6|1214.5|1209.5|1209.6|1204.6|97
1614713400000|2021-03-02 19:30:00|1209.5|1204.5|1211.5|1206.5|1213.5|1208.5|1209.5|1204.5|172
1614713700000|2021-03-02 19:35:00|1211.1|1206.1|1211.1|1206.1|1212.4|1207.4|1210|1205|122
1614714000000|2021-03-02 19:40:00|1210.9|1205.9|1209.4|1204.4|1211.5|1206.5|1208.8|1203.8|199
1614714300000|2021-03-02 19:45:00|1209.3|1204.3|1210.2|1205.2|1210.8|1205.8|1208.6|1203.6|126
1614714600000|2021-03-02 19:50:00|1210.1|1205.1|1210.8|1205.8|1211.5|1206.5|1208.6|1203.6|104
1614714900000|2021-03-02 19:55:00|1210.9|1205.9|1209.7|1204.7|1212.3|1207.3|1209.7|1204.7|78
1614715200000|2021-03-02 20:00:00|1209.6|1204.6|1212.5|1207.5|1214.5|1209.5|1209.6|1204.6|140
1614715500000|2021-03-02 20:05:00|1212.6|1207.6|1212.2|1207.2|1213.3|1208.3|1211.9|1206.9|95
1614715800000|2021-03-02 20:10:00|1212.1|1207.1|1211.3|1206.3|1213.5|1208.5|1211.3|1206.3|104
1614716100000|2021-03-02 20:15:00|1211.2|1206.2|1210.4|1205.4|1212.5|1207.5|1209.7|1204.7|109
1614716400000|2021-03-02 20:20:00|1210.5|1205.5|1210.8|1205.8|1212.8|1207.8|1210|1205|119
1614716700000|2021-03-02 20:25:00|1210.7|1205.7|1212.5|1207.5|1213.2|1208.2|1210.6|1205.6|80
1614717000000|2021-03-02 20:30:00|1212.2|1207.2|1212.4|1207.4|1213.9|1208.9|1212.2|1207.2|97
1614717300000|2021-03-02 20:35:00|1212.5|1207.5|1211.6|1206.6|1213|1208|1210.8|1205.8|134
1614717600000|2021-03-02 20:40:00|1211.7|1206.7|1211|1206|1211.8|1206.8|1209.7|1204.7|89
1614717900000|2021-03-02 20:45:00|1211.1|1206.1|1211.7|1206.7|1212|1207|1210|1205|123
1614718200000|2021-03-02 20:50:00|1212|1207|1210.6|1205.6|1212.8|1207.8|1210.6|1205.6|162
1614718500000|2021-03-02 20:55:00|1210.7|1205.7|1209.1|1204.1|1211.4|1206.4|1208.8|1203.8|157
1614718800000|2021-03-02 21:00:00|1209|1204|1209.1|1204.1|1210|1205|1208.7|1203.7|129
1614719100000|2021-03-02 21:05:00|1209|1204|1210.1|1205.1|1210.2|1205.2|1208.8|1203.8|56
1614719400000|2021-03-02 21:10:00|1209.8|1204.8|1210.4|1205.4|1211|1206|1209.5|1204.5|38
1614719700000|2021-03-02 21:15:00|1210.5|1205.5|1209.7|1204.7|1210.5|1205.5|1209.6|1204.6|18
1614720000000|2021-03-02 21:20:00|1209.6|1204.6|1209.8|1204.8|1210.6|1205.6|1209.6|1204.6|31
1614720300000|2021-03-02 21:25:00|1209.1|1204.1|1210.2|1205.2|1210.3|1205.3|1209.1|1204.1|30
1614720600000|2021-03-02 21:30:00|1210.3|1205.3|1210.4|1205.4|1210.4|1205.4|1210.1|1205.1|26
1614720900000|2021-03-02 21:35:00|1210.3|1205.3|1210.8|1205.8|1210.8|1205.8|1210|1205|42
1614721200000|2021-03-02 21:40:00|1210.9|1205.9|1210.6|1205.6|1210.9|1205.9|1210.5|1205.5|40
1614721500000|2021-03-02 21:45:00|1210.7|1205.7|1210.8|1205.8|1210.9|1205.9|1209.8|1204.8|39
1614721800000|2021-03-02 21:50:00|1210.5|1205.5|1210.4|1205.4|1210.5|1205.5|1209.6|1204.6|39
1614722100000|2021-03-02 21:55:00|1210.3|1205.3|1211.5|1201.6|1212.2|1205.4|1208.8|1201.3|56
1614726000000|2021-03-02 23:00:00|1208.6|1199.7|1206.6|1201.6|1209|1202.8|1206.5|1199.6|65
1614726300000|2021-03-02 23:05:00|1206.7|1201.7|1207.6|1202.6|1207.7|1202.7|1206.7|1201.7|23
1614726600000|2021-03-02 23:10:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.3|1201.3|78
1614726900000|2021-03-02 23:15:00|1207.2|1202.2|1207.1|1202.1|1207.5|1202.5|1207.1|1202.1|53
1614727200000|2021-03-02 23:20:00|1207.2|1202.2|1208.8|1203.8|1209|1204|1207|1202|41
1614727500000|2021-03-02 23:25:00|1208.9|1203.9|1207.6|1202.6|1209.3|1204.3|1207.5|1202.5|19
1614727800000|2021-03-02 23:30:00|1207.7|1202.7|1207.4|1202.4|1208.4|1203.4|1207.4|1202.4|17
1614728100000|2021-03-02 23:35:00|1206.7|1201.7|1205.6|1200.6|1207|1202|1205.6|1200.6|34
1614728400000|2021-03-02 23:40:00|1206.6|1201.6|1206.6|1201.6|1206.8|1201.8|1206.6|1201.6|11
1614728700000|2021-03-02 23:45:00|1206.7|1201.7|1206.7|1201.7|1206.7|1201.7|1205.8|1200.8|23
1614729000000|2021-03-02 23:50:00|1206.6|1201.6|1207.2|1202.2|1207.7|1202.7|1206.5|1201.5|18
1614729300000|2021-03-02 23:55:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1206.5|1201.5|16
1614729600000|2021-03-03 00:00:00|1207|1202|1205.7|1200.7|1207.1|1202.1|1205.7|1200.7|30
1614729900000|2021-03-03 00:05:00|1205.8|1200.8|1206.3|1201.3|1206.4|1201.4|1205.6|1200.6|32
1614730200000|2021-03-03 00:10:00|1206.2|1201.2|1207.7|1202.7|1207.9|1202.9|1206.2|1201.2|39
1614730500000|2021-03-03 00:15:00|1207.8|1202.8|1208.9|1203.9|1208.9|1203.9|1207.8|1202.8|50
1614730800000|2021-03-03 00:20:00|1208.8|1203.8|1208|1203|1209.2|1204.2|1207.9|1202.9|11
1614731100000|2021-03-03 00:25:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207.1|1202.1|62
1614731400000|2021-03-03 00:30:00|1207.2|1202.2|1207.7|1202.7|1207.7|1202.7|1206.9|1201.9|31
1614731700000|2021-03-03 00:35:00|1207.6|1202.6|1207.2|1202.2|1207.9|1202.9|1206.9|1201.9|48
1614732000000|2021-03-03 00:40:00|1207.1|1202.1|1206.9|1201.9|1207.4|1202.4|1206.8|1201.8|49
1614732300000|2021-03-03 00:45:00|1207|1202|1208|1203|1208.4|1203.4|1206.9|1201.9|73
1614732600000|2021-03-03 00:50:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207|1202|17
1614732900000|2021-03-03 00:55:00|1207|1202|1206.8|1201.8|1207.2|1202.2|1206.4|1201.4|36
1614733200000|2021-03-03 01:00:00|1206.5|1201.5|1205.6|1200.6|1206.5|1201.5|1204.8|1199.8|110
1614733500000|2021-03-03 01:05:00|1205.7|1200.7|1207.5|1202.5|1207.9|1202.9|1205.7|1200.7|90
1614733800000|2021-03-03 01:10:00|1207.4|1202.4|1207|1202|1207.5|1202.5|1206|1201|48
1614734100000|2021-03-03 01:15:00|1207.1|1202.1|1205.9|1200.9|1207.2|1202.2|1205.6|1200.6|50
1614734400000|2021-03-03 01:20:00|1206|1201|1204.8|1199.8|1206.1|1201.1|1204.8|1199.8|98
1614734700000|2021-03-03 01:25:00|1204.9|1199.9|1204.2|1199.2|1204.9|1199.9|1204.2|1199.2|48
1614735000000|2021-03-03 01:30:00|1204.1|1199.1|1199.4|1194.4|1204.1|1199.1|1198.8|1193.8|73
1614735300000|2021-03-03 01:35:00|1199.3|1194.3|1200.3|1195.3|1200.3|1195.3|1199.2|1194.2|74
1614735600000|2021-03-03 01:40:00|1200.4|1195.4|1200.8|1195.8|1201|1196|1200.2|1195.2|16
1614735900000|2021-03-03 01:45:00|1200.9|1195.9|1201.5|1196.5|1201.6|1196.6|1200.5|1195.5|26
1614736200000|2021-03-03 01:50:00|1201.4|1196.4|1201.7|1196.7|1201.8|1196.8|1201.2|1196.2|15
1614736500000|2021-03-03 01:55:00|1201.8|1196.8|1201.5|1196.5|1202.1|1197.1|1201.5|1196.5|15
1614736800000|2021-03-03 02:00:00|1201.6|1196.6|1198|1193|1201.6|1196.6|1196.7|1191.7|86
1614737100000|2021-03-03 02:05:00|1198.1|1193.1|1197.9|1192.9|1198.7|1193.7|1197.7|1192.7|44
1614737400000|2021-03-03 02:10:00|1198|1193|1198.9|1193.9|1198.9|1193.9|1198|1193|39
1614737700000|2021-03-03 02:15:00|1199|1194|1199.9|1194.9|1200.2|1195.2|1199|1194|56
1614738000000|2021-03-03 02:20:00|1199.7|1194.7|1199.9|1194.9|1199.9|1194.9|1199.1|1194.1|42
1614738300000|2021-03-03 02:25:00|1199.8|1194.8|1198.9|1193.9|1199.9|1194.9|1198.9|1193.9|31
1614738600000|2021-03-03 02:30:00|1199|1194|1198.6|1193.6|1199|1194|1198|1193|66
1614738900000|2021-03-03 02:35:00|1198.5|1193.5|1200.3|1195.3|1200.3|1195.3|1198.5|1193.5|50
1614739200000|2021-03-03 02:40:00|1200.1|1195.1|1199.2|1194.2|1200.3|1195.3|1199|1194|44
1614739500000|2021-03-03 02:45:00|1199.3|1194.3|1199.3|1194.3|1199.4|1194.4|1198.6|1193.6|35
1614739800000|2021-03-03 02:50:00|1199.2|1194.2|1199.3|1194.3|1199.4|1194.4|1199.2|1194.2|10
1614740100000|2021-03-03 02:55:00|1199.4|1194.4|1198.1|1193.1|1199.4|1194.4|1197.9|1192.9|33
1614740400000|2021-03-03 03:00:00|1198.5|1193.5|1200.9|1195.9|1200.9|1195.9|1198.4|1193.4|81
1614740700000|2021-03-03 03:05:00|1201|1196|1200.9|1195.9|1201.9|1196.9|1200.9|1195.9|46
1614741000000|2021-03-03 03:10:00|1201|1196|1201.6|1196.6|1201.9|1196.9|1200.4|1195.4|59
1614741300000|2021-03-03 03:15:00|1201.7|1196.7|1202|1197|1202.2|1197.2|1201.6|1196.6|55
1614741600000|2021-03-03 03:20:00|1202.1|1197.1|1202.4|1197.4|1202.4|1197.4|1202|1197|44
1614741900000|2021-03-03 03:25:00|1202.3|1197.3|1202.7|1197.7|1202.8|1197.8|1202.3|1197.3|40
1614742200000|2021-03-03 03:30:00|1202.6|1197.6|1201.9|1196.9|1202.7|1197.7|1201.8|1196.8|89
1614742500000|2021-03-03 03:35:00|1201.8|1196.8|1201.5|1196.5|1201.9|1196.9|1201.5|1196.5|25
1614742800000|2021-03-03 03:40:00|1201.7|1196.7|1201|1196|1201.7|1196.7|1201|1196|38
1614743100000|2021-03-03 03:45:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.8|1195.8|13
1614743400000|2021-03-03 03:50:00|1201.4|1196.4|1203.8|1198.8|1203.8|1198.8|1201|1196|25
1614743700000|2021-03-03 03:55:00|1204|1199|1203.5|1198.5|1204.3|1199.3|1203.3|1198.3|33
1614744000000|2021-03-03 04:00:00|1203.6|1198.6|1204.2|1199.2|1204.4|1199.4|1203.5|1198.5|43
1614744300000|2021-03-03 04:05:00|1204.1|1199.1|1203.9|1198.9|1204.2|1199.2|1203.6|1198.6|49
1614744600000|2021-03-03 04:10:00|1204|1199|1203.6|1198.6|1204|1199|1203.5|1198.5|12
1614744900000|2021-03-03 04:15:00|1203.7|1198.7|1204.2|1199.2|1204.5|1199.5|1203.7|1198.7|15
1614745200000|2021-03-03 04:20:00|1203.9|1198.9|1203.4|1198.4|1204.1|1199.1|1203.2|1198.2|31
1614745500000|2021-03-03 04:25:00|1203.5|1198.5|1203.7|1198.7|1203.8|1198.8|1203.4|1198.4|13
1614745800000|2021-03-03 04:30:00|1203.9|1198.9|1204.4|1199.4|1204.6|1199.6|1203.7|1198.7|19
1614746100000|2021-03-03 04:35:00|1204.5|1199.5|1204.6|1199.6|1204.6|1199.6|1204.4|1199.4|5
1614746400000|2021-03-03 04:40:00|1204.5|1199.5|1204|1199|1204.6|1199.6|1204|1199|6
1614746700000|2021-03-03 04:45:00|1203.9|1198.9|1203.8|1198.8|1204.2|1199.2|1203.8|1198.8|6
1614747000000|2021-03-03 04:50:00|1203.9|1198.9|1203.8|1198.8|1203.9|1198.9|1203.8|1198.8|2
1614747300000|2021-03-03 04:55:00|1204.1|1199.1|1204.5|1199.5|1204.5|1199.5|1204|1199|13
1614747600000|2021-03-03 05:00:00|1205|1200|1205.2|1200.2|1205.3|1200.3|1204.9|1199.9|21
1614747900000|2021-03-03 05:05:00|1205.3|1200.3|1205.3|1200.3|1206|1201|1204.6|1199.6|37
1614748200000|2021-03-03 05:10:00|1205.4|1200.4|1206.1|1201.1|1206.1|1201.1|1205.4|1200.4|4
1614748500000|2021-03-03 05:15:00|1206.2|1201.2|1206.7|1201.7|1206.7|1201.7|1206.2|1201.2|16
1614748800000|2021-03-03 05:20:00|1206.6|1201.6|1206.6|1201.6|1206.9|1201.9|1206.6|1201.6|38
1614749100000|2021-03-03 05:25:00|1206.5|1201.5|1205.5|1200.5|1206.5|1201.5|1205.4|1200.4|28
1614749400000|2021-03-03 05:30:00|1205.6|1200.6|1205.2|1200.2|1205.6|1200.6|1204.9|1199.9|59
1614749700000|2021-03-03 05:35:00|1205.1|1200.1|1204.6|1199.6|1205.5|1200.5|1204.5|1199.5|48
1614750000000|2021-03-03 05:40:00|1204.8|1199.8|1205.6|1200.6|1205.7|1200.7|1204.8|1199.8|31
1614750300000|2021-03-03 05:45:00|1205.7|1200.7|1206.3|1201.3|1206.3|1201.3|1205.5|1200.5|23
1614750600000|2021-03-03 05:50:00|1206.2|1201.2|1207.2|1202.2|1207.3|1202.3|1206.2|1201.2|50
1614750900000|2021-03-03 05:55:00|1207|1202|1206.4|1201.4|1207.1|1202.1|1205.9|1200.9|32
1614751200000|2021-03-03 06:00:00|1206.5|1201.5|1206.5|1201.5|1207|1202|1206.3|1201.3|46
1614751500000|2021-03-03 06:05:00|1206.6|1201.6|1204.1|1199.1|1206.7|1201.7|1203.6|1198.6|79
1614751800000|2021-03-03 06:10:00|1204|1199|1204.4|1199.4|1204.8|1199.8|1203.8|1198.8|96
1614752100000|2021-03-03 06:15:00|1204.5|1199.5|1204.6|1199.6|1205.5|1200.5|1204.4|1199.4|81
1614752400000|2021-03-03 06:20:00|1204.7|1199.7|1204.4|1199.4|1204.8|1199.8|1204|1199|48
1614752700000|2021-03-03 06:25:00|1204.3|1199.3|1205.2|1200.2|1205.3|1200.3|1204|1199|60
1614753000000|2021-03-03 06:30:00|1205.1|1200.1|1206.4|1201.4|1206.4|1201.4|1205.1|1200.1|56
1614753300000|2021-03-03 06:35:00|1206.5|1201.5|1206.2|1201.2|1206.5|1201.5|1205.8|1200.8|64
1614753600000|2021-03-03 06:40:00|1206.3|1201.3|1207.5|1202.5|1207.5|1202.5|1206.3|1201.3|55
1614753900000|2021-03-03 06:45:00|1207.8|1202.8|1207.6|1202.6|1208.2|1203.2|1206.6|1201.6|115
1614754200000|2021-03-03 06:50:00|1207.7|1202.7|1206.9|1201.9|1207.8|1202.8|1206.8|1201.8|87
1614754500000|2021-03-03 06:55:00|1206.8|1201.8|1206.5|1201.5|1207.6|1202.6|1206.1|1201.1|79
1614754800000|2021-03-03 07:00:00|1206.4|1201.4|1206.5|1201.5|1206.6|1201.6|1206.3|1201.3|14
1614755100000|2021-03-03 07:05:00|1206.4|1201.4|1207.5|1202.5|1208.1|1203.1|1206.4|1201.4|55
1614755400000|2021-03-03 07:10:00|1207.4|1202.4|1206.5|1201.5|1207.6|1202.6|1206.4|1201.4|99
1614755700000|2021-03-03 07:15:00|1206.4|1201.4|1208.7|1203.7|1209|1204|1206.4|1201.4|93
1614756000000|2021-03-03 07:20:00|1208.6|1203.6|1209.8|1204.8|1209.9|1204.9|1208.5|1203.5|73
1614756300000|2021-03-03 07:25:00|1209.6|1204.6|1210.8|1205.8|1211.6|1206.6|1209.6|1204.6|76
1614756600000|2021-03-03 07:30:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1210.1|1205.1|57
1614756900000|2021-03-03 07:35:00|1210.3|1205.3|1212.2|1207.2|1212.3|1207.3|1210.2|1205.2|55
1614757200000|2021-03-03 07:40:00|1212.3|1207.3|1212.1|1207.1|1213.2|1208.2|1211.1|1206.1|133
1614757500000|2021-03-03 07:45:00|1212|1207|1210.8|1205.8|1212.2|1207.2|1210.8|1205.8|62
1614757800000|2021-03-03 07:50:00|1210.9|1205.9|1211.2|1206.2|1211.4|1206.4|1210.4|1205.4|56
1614758100000|2021-03-03 07:55:00|1211.3|1206.3|1209.3|1204.3|1211.4|1206.4|1209.1|1204.1|75
1614758400000|2021-03-03 08:00:00|1209.2|1204.2|1209.8|1204.8|1210.8|1205.8|1208.8|1203.8|123
1614758700000|2021-03-03 08:05:00|1209.9|1204.9|1210.6|1205.6|1210.8|1205.8|1209.8|1204.8|64
1614759000000|2021-03-03 08:10:00|1210.5|1205.5|1209.9|1204.9|1210.5|1205.5|1209.7|1204.7|171
1614759300000|2021-03-03 08:15:00|1210|1205|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|107
1614759600000|2021-03-03 08:20:00|1210|1205|1210.3|1205.3|1210.6|1205.6|1209.6|1204.6|131
1614759900000|2021-03-03 08:25:00|1210.2|1205.2|1211.4|1206.4|1211.4|1206.4|1210|1205|68
1614760200000|2021-03-03 08:30:00|1211.3|1206.3|1212.6|1207.6|1214|1209|1210.9|1205.9|83
1614760500000|2021-03-03 08:35:00|1212.5|1207.5|1214|1209|1214.1|1209.1|1212.4|1207.4|79
1614760800000|2021-03-03 08:40:00|1213.8|1208.8|1214|1209|1214.5|1209.5|1213.6|1208.6|99
1614761100000|2021-03-03 08:45:00|1213.9|1208.9|1214.5|1209.5|1215.1|1210.1|1212.7|1207.7|59
1614761400000|2021-03-03 08:50:00|1214.6|1209.6|1214.3|1209.3|1214.8|1209.8|1214|1209|80
1614761700000|2021-03-03 08:55:00|1214.2|1209.2|1211.7|1206.7|1214.2|1209.2|1210|1205|99
1614762000000|2021-03-03 09:00:00|1211.8|1206.8|1210.9|1205.9|1212|1207|1210.1|1205.1|150
1614762300000|2021-03-03 09:05:00|1210.7|1205.7|1212.6|1207.6|1212.6|1207.6|1210.3|1205.3|71
1614762600000|2021-03-03 09:10:00|1212.7|1207.7|1212.7|1207.7|1213|1208|1212.4|1207.4|23
1614762900000|2021-03-03 09:15:00|1212.6|1207.6|1213.5|1208.5|1214.1|1209.1|1212.5|1207.5|84
1614763200000|2021-03-03 09:20:00|1213.4|1208.4|1214.2|1209.2|1214.2|1209.2|1213.3|1208.3|46
1614763500000|2021-03-03 09:25:00|1213.9|1208.9|1213.9|1208.9|1214.2|1209.2|1212.9|1207.9|69
1614763800000|2021-03-03 09:30:00|1213.8|1208.8|1215.4|1210.4|1215.4|1210.4|1213.1|1208.1|62
1614764100000|2021-03-03 09:35:00|1215.3|1210.3|1214.5|1209.5|1216.7|1211.7|1213.8|1208.8|190
1614764400000|2021-03-03 09:40:00|1214.4|1209.4|1208.2|1203.2|1217|1212|1208.2|1203.2|94
1614764700000|2021-03-03 09:45:00|1208.1|1203.1|1210.1|1205.1|1211.8|1206.8|1207|1202|104
1614765000000|2021-03-03 09:50:00|1209.9|1204.9|1207.7|1202.7|1209.9|1204.9|1207.7|1202.7|82
1614765300000|2021-03-03 09:55:00|1207.6|1202.6|1206.9|1201.9|1208.7|1203.7|1206.9|1201.9|51
1614765600000|2021-03-03 10:00:00|1207|1202|1206.6|1201.6|1207|1202|1206|1201|93
1614765900000|2021-03-03 10:05:00|1206.5|1201.5|1206.8|1201.8|1207.7|1202.7|1206.5|1201.5|75
1614766200000|2021-03-03 10:10:00|1206.9|1201.9|1207.1|1202.1|1207.3|1202.3|1206.3|1201.3|17
1614766500000|2021-03-03 10:15:00|1206.5|1201.5|1206.5|1201.5|1206.9|1201.9|1205.9|1200.9|29
1614766800000|2021-03-03 10:20:00|1206.7|1201.7|1206.8|1201.8|1206.9|1201.9|1206.7|1201.7|20
1614767100000|2021-03-03 10:25:00|1206.7|1201.7|1207.4|1202.4|1207.8|1202.8|1206.5|1201.5|39
1614767400000|2021-03-03 10:30:00|1207.3|1202.3|1204.3|1199.3|1207.3|1202.3|1204.3|1199.3|91
1614767700000|2021-03-03 10:35:00|1204.5|1199.5|1201.9|1196.9|1204.5|1199.5|1201.2|1196.2|122
1614768000000|2021-03-03 10:40:00|1201.8|1196.8|1201.6|1196.6|1202.1|1197.1|1201.4|1196.4|70
1614768300000|2021-03-03 10:45:00|1201.4|1196.4|1204.4|1199.4|1204.5|1199.5|1201.4|1196.4|93
1614768600000|2021-03-03 10:50:00|1204.8|1199.8|1204.7|1199.7|1205.8|1200.8|1204.7|1199.7|14
1614768900000|2021-03-03 10:55:00|1204.6|1199.6|1204.9|1199.9|1206.2|1201.2|1204.6|1199.6|35
1614769200000|2021-03-03 11:00:00|1205|1200|1204.2|1199.2|1205.5|1200.5|1202.2|1197.2|107
1614769500000|2021-03-03 11:05:00|1204.3|1199.3|1203.5|1198.5|1204.9|1199.9|1203.3|1198.3|68
1614769800000|2021-03-03 11:10:00|1203.6|1198.6|1203.4|1198.4|1204|1199|1202.9|1197.9|87
1614770100000|2021-03-03 11:15:00|1203.5|1198.5|1206.6|1201.6|1206.7|1201.7|1203.1|1198.1|57
1614770400000|2021-03-03 11:20:00|1206.7|1201.7|1206.6|1201.6|1207.5|1202.5|1205.9|1200.9|50
1614770700000|2021-03-03 11:25:00|1206.5|1201.5|1207.1|1202.1|1207.2|1202.2|1206.4|1201.4|49
1614771000000|2021-03-03 11:30:00|1206.8|1201.8|1207.3|1202.3|1208.6|1203.6|1206.6|1201.6|37
1614771300000|2021-03-03 11:35:00|1207.2|1202.2|1206.2|1201.2|1207.3|1202.3|1206.1|1201.1|26
1614771600000|2021-03-03 11:40:00|1206.1|1201.1|1207.4|1202.4|1207.4|1202.4|1205.9|1200.9|26
1614771900000|2021-03-03 11:45:00|1207.5|1202.5|1207.5|1202.5|1208.6|1203.6|1207.3|1202.3|89
1614772200000|2021-03-03 11:50:00|1207.6|1202.6|1208.1|1203.1|1209.2|1204.2|1207.5|1202.5|105
1614772500000|2021-03-03 11:55:00|1208.2|1203.2|1208.3|1203.3|1209.6|1204.6|1208.2|1203.2|62
1614772800000|2021-03-03 12:00:00|1208.4|1203.4|1206.9|1201.9|1208.5|1203.5|1206.9|1201.9|68
1614773100000|2021-03-03 12:05:00|1207|1202|1206.1|1201.1|1208.3|1203.3|1206.1|1201.1|50
1614773400000|2021-03-03 12:10:00|1206|1201|1208.4|1203.4|1208.4|1203.4|1206|1201|73
1614773700000|2021-03-03 12:15:00|1208.3|1203.3|1211.1|1206.1|1211.6|1206.6|1208.2|1203.2|72
1614774000000|2021-03-03 12:20:00|1211|1206|1211.7|1206.7|1212.2|1207.2|1211|1206|21
1614774300000|2021-03-03 12:25:00|1211.6|1206.6|1211.2|1206.2|1211.6|1206.6|1210.3|1205.3|66
1614774600000|2021-03-03 12:30:00|1211.1|1206.1|1209.6|1204.6|1212.7|1207.7|1208.7|1203.7|139
1614774900000|2021-03-03 12:35:00|1209.7|1204.7|1209.1|1204.1|1209.9|1204.9|1208|1203|189
1614775200000|2021-03-03 12:40:00|1209.2|1204.2|1210.7|1205.7|1210.7|1205.7|1209|1204|173
1614775500000|2021-03-03 12:45:00|1210.5|1205.5|1207.8|1202.8|1210.5|1205.5|1207.7|1202.7|132
1614775800000|2021-03-03 12:50:00|1208|1203|1206.4|1201.4|1208|1203|1206.4|1201.4|46
1614776100000|2021-03-03 12:55:00|1206.3|1201.3|1205|1200|1206.4|1201.4|1204.8|1199.8|49
1614776400000|2021-03-03 13:00:00|1205.1|1200.1|1197.4|1192.4|1205.1|1200.1|1195.8|1190.8|218
1614776700000|2021-03-03 13:05:00|1197.3|1192.3|1193.7|1188.7|1198|1193|1193|1188|418
1614777000000|2021-03-03 13:10:00|1193.6|1188.6|1194.2|1183.9|1196.1|1191.1|1190.1|1183.9|379
1614777300000|2021-03-03 13:15:00|1193.9|1183.5|1190.5|1185.5|1197.1|1192.1|1190.4|1183.4|262
1614777600000|2021-03-03 13:20:00|1190.8|1185.8|1189.1|1184.1|1191.6|1186.6|1185.8|1180.8|426
1614777900000|2021-03-03 13:25:00|1188.8|1183.8|1189.6|1184.6|1189.8|1184.8|1186.6|1181.6|341
1614778200000|2021-03-03 13:30:00|1189.7|1184.7|1187.5|1182.5|1189.7|1184.7|1185.9|1180.9|377
1614778500000|2021-03-03 13:35:00|1187.6|1182.6|1193.1|1188.1|1193.3|1188.3|1187.1|1182.1|254
1614778800000|2021-03-03 13:40:00|1193|1188|1186.5|1181.5|1193.2|1188.2|1185.9|1180.9|264
1614779100000|2021-03-03 13:45:00|1186.6|1181.6|1184.4|1179.4|1186.6|1181.6|1181.9|1176.9|360
1614779400000|2021-03-03 13:50:00|1184|1179|1186.3|1181.3|1187.7|1182.7|1182|1177|293
1614779700000|2021-03-03 13:55:00|1186.2|1181.2|1187.6|1182.6|1189.8|1184.8|1185.7|1180.7|364
1614780000000|2021-03-03 14:00:00|1187.5|1182.5|1189.1|1184.1|1191.6|1186.6|1183.4|1178.4|327
1614780300000|2021-03-03 14:05:00|1189.2|1184.2|1184.1|1179.1|1189.2|1184.2|1183.1|1178.1|220
1614780600000|2021-03-03 14:10:00|1184.3|1179.3|1185.3|1180.3|1187.9|1182.9|1184.2|1179.2|261
1614780900000|2021-03-03 14:15:00|1185.2|1180.2|1184.3|1179.3|1185.8|1180.8|1183.2|1178.2|161
1614781200000|2021-03-03 14:20:00|1184.2|1179.2|1188.6|1183.6|1189.3|1184.3|1181.2|1176.2|340
1614781500000|2021-03-03 14:25:00|1188.5|1183.5|1190.2|1185.2|1191.3|1186.3|1188.5|1183.5|156
1614781800000|2021-03-03 14:30:00|1190|1185|1189.2|1184.2|1194.2|1189.2|1187.8|1182.8|293
1614782100000|2021-03-03 14:35:00|1189.3|1184.3|1184.2|1179.2|1190.7|1185.7|1183.6|1178.6|310
1614782400000|2021-03-03 14:40:00|1184|1179|1182.6|1177.6|1184.7|1179.7|1182.3|1177.3|185
1614782700000|2021-03-03 14:45:00|1182.7|1177.7|1184.9|1179.9|1186.1|1181.1|1182.7|1177.7|255
1614783000000|2021-03-03 14:50:00|1184.6|1179.6|1187.2|1182.2|1192.2|1187.2|1184.4|1179.4|250
1614783300000|2021-03-03 14:55:00|1187.1|1182.1|1186.1|1181.1|1190.4|1185.4|1185.2|1180.2|298
1614783600000|2021-03-03 15:00:00|1187.4|1182.4|1183.9|1178.9|1189.6|1184.6|1183.7|1178.7|266
1614783900000|2021-03-03 15:05:00|1184.1|1179.1|1186.9|1181.9|1188|1183|1181.9|1176.9|302
1614784200000|2021-03-03 15:10:00|1186.8|1181.8|1184.7|1179.7|1188.5|1183.5|1184.7|1179.7|315
1614784500000|2021-03-03 15:15:00|1184.5|1179.5|1184.7|1179.7|1186.2|1181.2|1183.1|1178.1|271
1614784800000|2021-03-03 15:20:00|1185|1180|1184.6|1179.6|1185.8|1180.8|1182.4|1177.4|336
1614785100000|2021-03-03 15:25:00|1184.5|1179.5|1181.3|1176.3|1186.9|1181.9|1181.3|1176.3|310
1614785400000|2021-03-03 15:30:00|1181.4|1176.4|1180.6|1175.6|1181.4|1176.4|1176.4|1171.4|324
1614785700000|2021-03-03 15:35:00|1180.5|1175.5|1181.1|1176.1|1181.6|1176.6|1177|1172|304
1614786000000|2021-03-03 15:40:00|1181|1176|1173.9|1168.9|1181|1176|1173.2|1168.2|290
1614786300000|2021-03-03 15:45:00|1173.6|1168.6|1182.2|1177.2|1183.3|1178.3|1173.3|1168.3|402
1614786600000|2021-03-03 15:50:00|1182.3|1177.3|1180.4|1175.4|1182.3|1177.3|1179.4|1174.4|366
1614786900000|2021-03-03 15:55:00|1180.3|1175.3|1183.7|1178.7|1185.6|1180.6|1179.8|1174.8|438
1614787200000|2021-03-03 16:00:00|1183.9|1178.9|1185|1180|1188|1183|1183.9|1178.9|377
1614787500000|2021-03-03 16:05:00|1185.1|1180.1|1186.8|1181.8|1190|1185|1184.7|1179.7|376
1614787800000|2021-03-03 16:10:00|1186.7|1181.7|1188.8|1183.8|1190.2|1185.2|1183.7|1178.7|409
1614788100000|2021-03-03 16:15:00|1188.9|1183.9|1188|1183|1189.4|1184.4|1184.2|1179.2|310
1614788400000|2021-03-03 16:20:00|1187.9|1182.9|1189.8|1184.8|1190.9|1185.9|1186.1|1181.1|347
1614788700000|2021-03-03 16:25:00|1189.7|1184.7|1190.7|1185.7|1193.2|1188.2|1189.6|1184.6|235
1614789000000|2021-03-03 16:30:00|1190.8|1185.8|1190.6|1185.6|1191.1|1186.1|1188.9|1183.9|185
1614789300000|2021-03-03 16:35:00|1190.7|1185.7|1192.4|1187.4|1193.7|1188.7|1190.7|1185.7|147
1614789600000|2021-03-03 16:40:00|1192.5|1187.5|1189.7|1184.7|1192.9|1187.9|1189.3|1184.3|120
1614789900000|2021-03-03 16:45:00|1189.8|1184.8|1190.7|1185.7|1191.3|1186.3|1188.3|1183.3|181
1614790200000|2021-03-03 16:50:00|1190.4|1185.4|1190.1|1185.1|1191|1186|1189.9|1184.9|73
1614790500000|2021-03-03 16:55:00|1190.4|1185.4|1189.7|1184.7|1191|1186|1188.8|1183.8|101
1614790800000|2021-03-03 17:00:00|1189.8|1184.8|1188.5|1183.5|1189.8|1184.8|1187.5|1182.5|270
1614791100000|2021-03-03 17:05:00|1188.3|1183.3|1187.6|1182.6|1188.8|1183.8|1186.3|1181.3|234
1614791400000|2021-03-03 17:10:00|1187.5|1182.5|1186.4|1181.4|1187.5|1182.5|1185.7|1180.7|194
1614791700000|2021-03-03 17:15:00|1186.3|1181.3|1185.6|1180.6|1187.5|1182.5|1185.1|1180.1|184
1614792000000|2021-03-03 17:20:00|1185.5|1180.5|1186|1181|1186.6|1181.6|1185.3|1180.3|126
1614792300000|2021-03-03 17:25:00|1186.1|1181.1|1185|1180|1186.2|1181.2|1183.9|1178.9|78
1614792600000|2021-03-03 17:30:00|1184.8|1179.8|1185.5|1180.5|1186.2|1181.2|1184.4|1179.4|87
1614792900000|2021-03-03 17:35:00|1185.4|1180.4|1186|1181|1187.1|1182.1|1184.9|1179.9|162
1614793200000|2021-03-03 17:40:00|1185.8|1180.8|1186.5|1181.5|1187.8|1182.8|1185.7|1180.7|165
1614793500000|2021-03-03 17:45:00|1186.4|1181.4|1188.6|1183.6|1188.8|1183.8|1186|1181|110
1614793800000|2021-03-03 17:50:00|1188.5|1183.5|1188.9|1183.9|1189.5|1184.5|1188.4|1183.4|199
1614794100000|2021-03-03 17:55:00|1188.8|1183.8|1187.8|1182.8|1189.3|1184.3|1187.3|1182.3|100
1614794400000|2021-03-03 18:00:00|1187.5|1182.5|1182.1|1177.1|1187.6|1182.6|1180.9|1175.9|339
1614794700000|2021-03-03 18:05:00|1182|1177|1180.1|1175.1|1182.6|1177.6|1180.1|1175.1|260
1614795000000|2021-03-03 18:10:00|1180.2|1175.2|1182|1177|1183|1178|1179.7|1174.7|300
1614795300000|2021-03-03 18:15:00|1181.9|1176.9|1184.9|1179.9|1184.9|1179.9|1181.3|1176.3|192
1614795600000|2021-03-03 18:20:00|1185|1180|1184.1|1179.1|1185.2|1180.2|1183.8|1178.8|117
1614795900000|2021-03-03 18:25:00|1184.2|1179.2|1184.7|1179.7|1186.7|1181.7|1183.7|1178.7|177
1614796200000|2021-03-03 18:30:00|1184.6|1179.6|1183.7|1178.7|1184.9|1179.9|1181.8|1176.8|205
1614796500000|2021-03-03 18:35:00|1183.8|1178.8|1185|1180|1185.8|1180.8|1183.8|1178.8|125
1614796800000|2021-03-03 18:40:00|1184.9|1179.9|1184.1|1179.1|1185.4|1180.4|1184.1|1179.1|43
1614797100000|2021-03-03 18:45:00|1184|1179|1184|1179|1184.9|1179.9|1182.9|1177.9|98
1614797400000|2021-03-03 18:50:00|1184.2|1179.2|1184.7|1179.7|1185.6|1180.6|1184.1|1179.1|83
1614797700000|2021-03-03 18:55:00|1184.5|1179.5|1183.1|1178.1|1184.8|1179.8|1182.6|1177.6|166
1614798000000|2021-03-03 19:00:00|1183.4|1178.4|1181.8|1176.8|1184.3|1179.3|1181.5|1176.5|152
1614798300000|2021-03-03 19:05:00|1181.9|1176.9|1181.1|1176.1|1182.3|1177.3|1180.8|1175.8|216
1614798600000|2021-03-03 19:10:00|1181.2|1176.2|1182.5|1177.5|1182.8|1177.8|1181.2|1176.2|172
1614798900000|2021-03-03 19:15:00|1182.4|1177.4|1179.9|1174.9|1182.4|1177.4|1179.8|1174.8|231
1614799200000|2021-03-03 19:20:00|1180.2|1175.2|1179.1|1174.1|1180.7|1175.7|1178.1|1173.1|179
1614799500000|2021-03-03 19:25:00|1178.9|1173.9|1177.9|1172.9|1179.4|1174.4|1176.8|1171.8|205
1614799800000|2021-03-03 19:30:00|1177.8|1172.8|1174.4|1169.4|1178.8|1173.8|1174.2|1169.2|274
1614800100000|2021-03-03 19:35:00|1174.3|1169.3|1176.6|1171.6|1178|1173|1174.2|1169.2|212
1614800400000|2021-03-03 19:40:00|1176.5|1171.5|1175.7|1170.7|1177.5|1172.5|1175.7|1170.7|175
1614800700000|2021-03-03 19:45:00|1175.6|1170.6|1175.3|1170.3|1175.9|1170.9|1174.1|1169.1|242
1614801000000|2021-03-03 19:50:00|1175.5|1170.5|1179.5|1174.5|1179.5|1174.5|1175.3|1170.3|179
1614801300000|2021-03-03 19:55:00|1179.4|1174.4|1179.1|1174.1|1180.5|1175.5|1179.1|1174.1|110
1614801600000|2021-03-03 20:00:00|1179|1174|1182.4|1177.4|1182.5|1177.5|1178.8|1173.8|141
1614801900000|2021-03-03 20:05:00|1182.5|1177.5|1180.5|1175.5|1182.8|1177.8|1179.7|1174.7|78
1614802200000|2021-03-03 20:10:00|1180.6|1175.6|1180.3|1175.3|1181.8|1176.8|1180.3|1175.3|72
1614802500000|2021-03-03 20:15:00|1180.2|1175.2|1181.3|1176.3|1181.5|1176.5|1180|1175|39
1614802800000|2021-03-03 20:20:00|1181.4|1176.4|1180.2|1175.2|1181.5|1176.5|1180.1|1175.1|54
1614803100000|2021-03-03 20:25:00|1180.4|1175.4|1181.3|1176.3|1181.6|1176.6|1179.4|1174.4|46
1614803400000|2021-03-03 20:30:00|1181.5|1176.5|1181|1176|1181.6|1176.6|1180.7|1175.7|93
1614803700000|2021-03-03 20:35:00|1180.8|1175.8|1181.2|1176.2|1181.7|1176.7|1180.8|1175.8|126
1614804000000|2021-03-03 20:40:00|1181.3|1176.3|1180.7|1175.7|1181.8|1176.8|1180.7|1175.7|98
1614804300000|2021-03-03 20:45:00|1180.8|1175.8|1181.6|1176.6|1183|1178|1180.6|1175.6|86
1614804600000|2021-03-03 20:50:00|1181.5|1176.5|1179.2|1174.2|1181.5|1176.5|1179.2|1174.2|104
1614804900000|2021-03-03 20:55:00|1179.4|1174.4|1177.5|1172.5|1179.9|1174.9|1176.4|1171.4|129
1614805200000|2021-03-03 21:00:00|1177.6|1172.6|1179.5|1174.5|1180.3|1175.3|1177.5|1172.5|81
1614805500000|2021-03-03 21:05:00|1179.6|1174.6|1177.6|1172.6|1179.6|1174.6|1177.4|1172.4|112
1614805800000|2021-03-03 21:10:00|1177.7|1172.7|1177.3|1172.3|1177.8|1172.8|1177.2|1172.2|62
1614806100000|2021-03-03 21:15:00|1177.4|1172.4|1177.6|1172.6|1177.7|1172.7|1177.3|1172.3|212
1614806400000|2021-03-03 21:20:00|1177.7|1172.7|1177.5|1172.5|1177.7|1172.7|1177|1172|87
1614806700000|2021-03-03 21:25:00|1177.4|1172.4|1177.3|1172.3|1177.8|1172.8|1177.3|1172.3|21
1614807000000|2021-03-03 21:30:00|1177.4|1172.4|1177|1172|1177.6|1172.6|1177|1172|13
1614807300000|2021-03-03 21:35:00|1176.9|1171.9|1176.1|1171.1|1177|1172|1176|1171|72
1614807600000|2021-03-03 21:40:00|1176|1171|1175.9|1170.9|1176.5|1171.5|1175.9|1170.9|28
1614807900000|2021-03-03 21:45:00|1176|1171|1174.5|1169.5|1176.5|1171.5|1174.3|1169.3|137
1614808200000|2021-03-03 21:50:00|1174.7|1169.7|1168.4|1163.4|1174.8|1169.8|1167.1|1162.1|44
1614808500000|2021-03-03 21:55:00|1168.3|1163.3|1172.1|1161.3|1172.2|1164.5|1167.4|1161.3|107
1614812400000|2021-03-03 23:00:00|1171.6|1166.6|1171|1166|1171.8|1166.8|1170.7|1165.7|62
1614812700000|2021-03-03 23:05:00|1171.1|1166.1|1171.2|1166.2|1171.4|1166.4|1171.1|1166.1|24
1614813000000|2021-03-03 23:10:00|1171.3|1166.3|1171.2|1166.2|1171.3|1166.3|1171.2|1166.2|12
1614813300000|2021-03-03 23:15:00|1170.9|1165.9|1167.6|1162.6|1170.9|1165.9|1167.6|1162.6|107
1614813600000|2021-03-03 23:20:00|1167.8|1162.8|1166.4|1161.4|1167.9|1162.9|1166.2|1161.2|78
1614813900000|2021-03-03 23:25:00|1166.5|1161.5|1167.1|1162.1|1167.7|1162.7|1166.3|1161.3|42
1614814200000|2021-03-03 23:30:00|1167.2|1162.2|1167.1|1162.1|1168.3|1163.3|1167.1|1162.1|58
1614814500000|2021-03-03 23:35:00|1167|1162|1162.1|1157.1|1167.1|1162.1|1162|1157|63
1614814800000|2021-03-03 23:40:00|1161.2|1156.2|1168.7|1163.7|1169|1164|1161.1|1156.1|130
1614815100000|2021-03-03 23:45:00|1168.8|1163.8|1168.4|1163.4|1170|1165|1167.1|1162.1|74
1614815400000|2021-03-03 23:50:00|1168.7|1163.7|1167.6|1162.6|1168.9|1163.9|1166.9|1161.9|57
1614815700000|2021-03-03 23:55:00|1167.1|1162.1|1166.6|1161.6|1167.7|1162.7|1166.3|1161.3|37
1614816000000|2021-03-04 00:00:00|1165.9|1160.9|1164.8|1159.8|1165.9|1160.9|1163.6|1158.6|39
1614816300000|2021-03-04 00:05:00|1164.9|1159.9|1166.7|1161.7|1166.7|1161.7|1164.8|1159.8|40
1614816600000|2021-03-04 00:10:00|1166.5|1161.5|1166.7|1161.7|1167.8|1162.8|1166.5|1161.5|36
1614816900000|2021-03-04 00:15:00|1166.6|1161.6|1167.3|1162.3|1167.3|1162.3|1166.3|1161.3|75
1614817200000|2021-03-04 00:20:00|1167.2|1162.2|1167.5|1162.5|1167.9|1162.9|1167.2|1162.2|89
1614817500000|2021-03-04 00:25:00|1167.6|1162.6|1167.1|1162.1|1168.1|1163.1|1167|1162|70
1614817800000|2021-03-04 00:30:00|1167.2|1162.2|1169.1|1164.1|1169.1|1164.1|1167.1|1162.1|44
1614818100000|2021-03-04 00:35:00|1169.2|1164.2|1171.8|1166.8|1171.9|1166.9|1169|1164|47
1614818400000|2021-03-04 00:40:00|1171.7|1166.7|1169.5|1164.5|1171.7|1166.7|1169.1|1164.1|52
1614818700000|2021-03-04 00:45:00|1169.4|1164.4|1168.6|1163.6|1169.5|1164.5|1168.6|1163.6|21
1614819000000|2021-03-04 00:50:00|1168.5|1163.5|1170|1165|1170|1165|1168.3|1163.3|15
1614819300000|2021-03-04 00:55:00|1169.9|1164.9|1169.6|1164.6|1170.1|1165.1|1167.9|1162.9|44
1614819600000|2021-03-04 01:00:00|1169.9|1164.9|1167.4|1162.4|1170.7|1165.7|1167.2|1162.2|101
1614819900000|2021-03-04 01:05:00|1167.3|1162.3|1167.4|1162.4|1169.1|1164.1|1167.1|1162.1|46
1614820200000|2021-03-04 01:10:00|1167.5|1162.5|1167.2|1162.2|1167.6|1162.6|1166.8|1161.8|96
1614820500000|2021-03-04 01:15:00|1167.3|1162.3|1168.7|1163.7|1169.1|1164.1|1167.2|1162.2|73
1614820800000|2021-03-04 01:20:00|1168.6|1163.6|1167.1|1162.1|1168.9|1163.9|1167.1|1162.1|64
1614821100000|2021-03-04 01:25:00|1167|1162|1168.6|1163.6|1169.3|1164.3|1166.7|1161.7|146
1614821400000|2021-03-04 01:30:00|1168.7|1163.7|1169.9|1164.9|1170|1165|1168.4|1163.4|95
1614821700000|2021-03-04 01:35:00|1170.1|1165.1|1169.5|1164.5|1170.4|1165.4|1169.3|1164.3|53
1614822000000|2021-03-04 01:40:00|1169.6|1164.6|1169.8|1164.8|1170.7|1165.7|1169.6|1164.6|43
1614822300000|2021-03-04 01:45:00|1169.7|1164.7|1170.2|1165.2|1170.4|1165.4|1169.4|1164.4|142
1614822600000|2021-03-04 01:50:00|1170.3|1165.3|1168.7|1163.7|1170.3|1165.3|1168.6|1163.6|79
1614822900000|2021-03-04 01:55:00|1168.6|1163.6|1168.7|1163.7|1168.7|1163.7|1167.3|1162.3|89
1614823200000|2021-03-04 02:00:00|1168.8|1163.8|1169.3|1164.3|1170.2|1165.2|1167.3|1162.3|159
1614823500000|2021-03-04 02:05:00|1169.4|1164.4|1169.2|1164.2|1170.6|1165.6|1168.9|1163.9|60
1614823800000|2021-03-04 02:10:00|1169.1|1164.1|1167.3|1162.3|1169.1|1164.1|1167.2|1162.2|82
1614824100000|2021-03-04 02:15:00|1167.4|1162.4|1167.7|1162.7|1168.7|1163.7|1167.1|1162.1|59
1614824400000|2021-03-04 02:20:00|1167.8|1162.8|1167.1|1162.1|1168.4|1163.4|1166.9|1161.9|58
1614824700000|2021-03-04 02:25:00|1167|1162|1167.3|1162.3|1167.4|1162.4|1166.7|1161.7|61
1614825000000|2021-03-04 02:30:00|1167.4|1162.4|1166.3|1161.3|1167.4|1162.4|1166.2|1161.2|118
1614825300000|2021-03-04 02:35:00|1166.4|1161.4|1165.8|1160.8|1167.5|1162.5|1165.2|1160.2|102
1614825600000|2021-03-04 02:40:00|1166|1161|1167.1|1162.1|1167.3|1162.3|1165.6|1160.6|122
1614825900000|2021-03-04 02:45:00|1167|1162|1168.1|1163.1|1168.1|1163.1|1167|1162|86
1614826200000|2021-03-04 02:50:00|1168|1163|1167.4|1162.4|1168.1|1163.1|1166.1|1161.1|107
1614826500000|2021-03-04 02:55:00|1167.5|1162.5|1167.6|1162.6|1168.2|1163.2|1165.9|1160.9|111
1614826800000|2021-03-04 03:00:00|1167.5|1162.5|1167.9|1162.9|1167.9|1162.9|1166|1161|132
1614827100000|2021-03-04 03:05:00|1167.8|1162.8|1167.1|1162.1|1168.2|1163.2|1166.7|1161.7|62
1614827400000|2021-03-04 03:10:00|1167|1162|1167.6|1162.6|1167.9|1162.9|1166.7|1161.7|66
1614827700000|2021-03-04 03:15:00|1167.5|1162.5|1166.9|1161.9|1167.5|1162.5|1166.6|1161.6|69
1614828000000|2021-03-04 03:20:00|1167|1162|1166.4|1161.4|1167.1|1162.1|1166|1161|90
1614828300000|2021-03-04 03:25:00|1166.5|1161.5|1166.8|1161.8|1166.9|1161.9|1166.3|1161.3|55
1614828600000|2021-03-04 03:30:00|1166.7|1161.7|1166.3|1161.3|1166.8|1161.8|1166.2|1161.2|114
1614828900000|2021-03-04 03:35:00|1166.4|1161.4|1165.8|1160.8|1166.5|1161.5|1165.3|1160.3|93
1614829200000|2021-03-04 03:40:00|1165.7|1160.7|1165.9|1160.9|1166.1|1161.1|1165.4|1160.4|106
1614829500000|2021-03-04 03:45:00|1165.8|1160.8|1165.4|1160.4|1166.3|1161.3|1165.2|1160.2|62
1614829800000|2021-03-04 03:50:00|1165.5|1160.5|1165.3|1160.3|1165.5|1160.5|1165.2|1160.2|46
1614830100000|2021-03-04 03:55:00|1165.2|1160.2|1164.1|1159.1|1165.2|1160.2|1163.4|1158.4|45
1614830400000|2021-03-04 04:00:00|1164.2|1159.2|1162|1157|1164.8|1159.8|1161.7|1156.7|127
1614830700000|2021-03-04 04:05:00|1162.1|1157.1|1162.3|1157.3|1162.7|1157.7|1157.9|1152.9|202
1614831000000|2021-03-04 04:10:00|1162.4|1157.4|1162.6|1157.6|1163.5|1158.5|1162|1157|144
1614831300000|2021-03-04 04:15:00|1162.5|1157.5|1162.6|1157.6|1163.4|1158.4|1162.3|1157.3|83
1614831600000|2021-03-04 04:20:00|1162.7|1157.7|1162.5|1157.5|1163.3|1158.3|1162.2|1157.2|105
1614831900000|2021-03-04 04:25:00|1162.4|1157.4|1163.3|1158.3|1163.9|1158.9|1162.2|1157.2|96
1614832200000|2021-03-04 04:30:00|1163.2|1158.2|1163.5|1158.5|1164.6|1159.6|1163|1158|110
1614832500000|2021-03-04 04:35:00|1163.4|1158.4|1163.5|1158.5|1164.5|1159.5|1163.4|1158.4|19
1614832800000|2021-03-04 04:40:00|1163.4|1158.4|1165|1160|1165.4|1160.4|1163.3|1158.3|77
1614833100000|2021-03-04 04:45:00|1164.9|1159.9|1162.9|1157.9|1165.1|1160.1|1162.8|1157.8|94
1614833400000|2021-03-04 04:50:00|1163|1158|1164.2|1159.2|1164.2|1159.2|1162.2|1157.2|60
1614833700000|2021-03-04 04:55:00|1164.3|1159.3|1166.3|1161.3|1167.3|1162.3|1164.3|1159.3|98
1614834000000|2021-03-04 05:00:00|1166.4|1161.4|1166.1|1161.1|1167.4|1162.4|1166.1|1161.1|111
1614834300000|2021-03-04 05:05:00|1166|1161|1166.9|1161.9|1167|1162|1165.8|1160.8|55
1614834600000|2021-03-04 05:10:00|1167|1162|1166.4|1161.4|1167.1|1162.1|1166.3|1161.3|73
1614834900000|2021-03-04 05:15:00|1166.5|1161.5|1165.7|1160.7|1166.6|1161.6|1165.7|1160.7|89
1614835200000|2021-03-04 05:20:00|1165.6|1160.6|1167.3|1162.3|1167.4|1162.4|1165.6|1160.6|31
1614835500000|2021-03-04 05:25:00|1166.5|1161.5|1166.5|1161.5|1166.6|1161.6|1166.5|1161.5|5
1614835800000|2021-03-04 05:30:00|1166.7|1161.7|1169.9|1164.9|1170|1165|1166.7|1161.7|94
1614836100000|2021-03-04 05:35:00|1170|1165|1173.3|1168.3|1173.4|1168.4|1170|1165|102
1614836400000|2021-03-04 05:40:00|1173.4|1168.4|1171.4|1166.4|1173.4|1168.4|1171.3|1166.3|138
1614836700000|2021-03-04 05:45:00|1171.5|1166.5|1172.7|1167.7|1173.2|1168.2|1171.3|1166.3|104
1614837000000|2021-03-04 05:50:00|1172.6|1167.6|1174.5|1169.5|1175.1|1170.1|1171.9|1166.9|110
1614837300000|2021-03-04 05:55:00|1174.4|1169.4|1172.5|1167.5|1175|1170|1172.2|1167.2|79
1614837600000|2021-03-04 06:00:00|1172.4|1167.4|1173|1168|1173|1168|1172|1167|66
1614837900000|2021-03-04 06:05:00|1173.1|1168.1|1174.2|1169.2|1174.3|1169.3|1172.7|1167.7|29
1614838200000|2021-03-04 06:10:00|1174.1|1169.1|1174|1169|1177|1172|1173.9|1168.9|78
1614838500000|2021-03-04 06:15:00|1173.9|1168.9|1173.1|1168.1|1173.9|1168.9|1173|1168|46
1614838800000|2021-03-04 06:20:00|1173.8|1168.8|1173.9|1168.9|1174.1|1169.1|1173.7|1168.7|17
1614839100000|2021-03-04 06:25:00|1174.1|1169.1|1174.3|1169.3|1174.4|1169.4|1173.8|1168.8|17
1614839400000|2021-03-04 06:30:00|1174.5|1169.5|1174.2|1169.2|1174.5|1169.5|1174.2|1169.2|8
1614839700000|2021-03-04 06:35:00|1173.4|1168.4|1171.1|1166.1|1173.4|1168.4|1170.1|1165.1|75
1614840000000|2021-03-04 06:40:00|1171|1166|1172|1167|1172.1|1167.1|1170.3|1165.3|122
1614840300000|2021-03-04 06:45:00|1172.4|1167.4|1173.2|1168.2|1174.3|1169.3|1171.7|1166.7|101
1614840600000|2021-03-04 06:50:00|1173.3|1168.3|1173.1|1168.1|1173.6|1168.6|1171.4|1166.4|68
1614840900000|2021-03-04 06:55:00|1173|1168|1172|1167|1173.1|1168.1|1172|1167|92
1614841200000|2021-03-04 07:00:00|1172.1|1167.1|1171.9|1166.9|1173.8|1168.8|1171.1|1166.1|107
1614841500000|2021-03-04 07:05:00|1171.8|1166.8|1172.6|1167.6|1173.3|1168.3|1171.2|1166.2|119
1614841800000|2021-03-04 07:10:00|1172.5|1167.5|1175.1|1170.1|1175.3|1170.3|1172.5|1167.5|72
1614842100000|2021-03-04 07:15:00|1175.2|1170.2|1174|1169|1175.2|1170.2|1173.8|1168.8|84
1614842400000|2021-03-04 07:20:00|1173.8|1168.8|1175.5|1170.5|1175.5|1170.5|1173.7|1168.7|97
1614842700000|2021-03-04 07:25:00|1175.6|1170.6|1174.5|1169.5|1175.6|1170.6|1174.2|1169.2|74
1614843000000|2021-03-04 07:30:00|1174.4|1169.4|1173.1|1168.1|1174.6|1169.6|1173|1168|49
1614843300000|2021-03-04 07:35:00|1173|1168|1172.4|1167.4|1173.1|1168.1|1172.1|1167.1|100
1614843600000|2021-03-04 07:40:00|1172.3|1167.3|1173.4|1168.4|1173.4|1168.4|1171.7|1166.7|70
1614843900000|2021-03-04 07:45:00|1173.3|1168.3|1173.8|1168.8|1174.2|1169.2|1172.8|1167.8|48
1614844200000|2021-03-04 07:50:00|1173.7|1168.7|1171.1|1166.1|1173.7|1168.7|1171|1166|71
1614844500000|2021-03-04 07:55:00|1170.9|1165.9|1163.7|1158.7|1170.9|1165.9|1163.6|1158.6|88
1614844800000|2021-03-04 08:00:00|1163.5|1158.5|1164.5|1159.5|1165|1160|1156.9|1151.9|207
1614845100000|2021-03-04 08:05:00|1164.4|1159.4|1166.7|1161.7|1167.2|1162.2|1163.9|1158.9|178
1614845400000|2021-03-04 08:10:00|1166.8|1161.8|1164|1159|1168|1163|1164|1159|103
1614845700000|2021-03-04 08:15:00|1164.1|1159.1|1167.2|1162.2|1167.9|1162.9|1163.5|1158.5|169
1614846000000|2021-03-04 08:20:00|1167.1|1162.1|1166.2|1161.2|1169.9|1164.9|1166.2|1161.2|193
1614846300000|2021-03-04 08:25:00|1166.1|1161.1|1166|1161|1167.1|1162.1|1164.8|1159.8|87
1614846600000|2021-03-04 08:30:00|1165.8|1160.8|1168.4|1163.4|1168.4|1163.4|1165.5|1160.5|93
1614846900000|2021-03-04 08:35:00|1168.3|1163.3|1166.7|1161.7|1168.4|1163.4|1166.3|1161.3|69
1614847200000|2021-03-04 08:40:00|1166.8|1161.8|1165.9|1160.9|1166.9|1161.9|1165|1160|128
1614847500000|2021-03-04 08:45:00|1165.5|1160.5|1163.3|1158.3|1166.3|1161.3|1162.8|1157.8|160
1614847800000|2021-03-04 08:50:00|1163.4|1158.4|1165.7|1160.7|1165.7|1160.7|1160.3|1155.3|161
1614848100000|2021-03-04 08:55:00|1165.8|1160.8|1165|1160|1167.4|1162.4|1164.5|1159.5|151
1614848400000|2021-03-04 09:00:00|1165.1|1160.1|1161.9|1156.9|1165.6|1160.6|1161.8|1156.8|261
1614848700000|2021-03-04 09:05:00|1161.8|1156.8|1160.1|1155.1|1162.9|1157.9|1159.7|1154.7|147
1614849000000|2021-03-04 09:10:00|1160.2|1155.2|1156.3|1151.3|1160.8|1155.8|1155.4|1150.4|163
1614849300000|2021-03-04 09:15:00|1156.4|1151.4|1156.6|1151.6|1158|1153|1156.3|1151.3|221
1614849600000|2021-03-04 09:20:00|1156.7|1151.7|1156.3|1151.3|1157|1152|1155.2|1150.2|253
1614849900000|2021-03-04 09:25:00|1156.2|1151.2|1155.7|1150.7|1156.5|1151.5|1155.2|1150.2|145
1614850200000|2021-03-04 09:30:00|1155.8|1150.8|1152.1|1147.1|1156.1|1151.1|1151.1|1146.1|266
1614850500000|2021-03-04 09:35:00|1152.2|1147.2|1157.3|1152.3|1158.4|1153.4|1152.1|1147.1|191
1614850800000|2021-03-04 09:40:00|1157.2|1152.2|1156.1|1151.1|1158.8|1153.8|1154.7|1149.7|193
1614851100000|2021-03-04 09:45:00|1155.9|1150.9|1159.2|1154.2|1160.6|1155.6|1155.2|1150.2|275
1614851400000|2021-03-04 09:50:00|1159.1|1154.1|1159.8|1154.8|1161.3|1156.3|1158.5|1153.5|208
1614851700000|2021-03-04 09:55:00|1159.7|1154.7|1162.4|1157.4|1164.7|1159.7|1159.2|1154.2|255
1614852000000|2021-03-04 10:00:00|1162.5|1157.5|1161.4|1156.4|1162.5|1157.5|1157.3|1152.3|224
1614852300000|2021-03-04 10:05:00|1161.3|1156.3|1160.9|1155.9|1161.4|1156.4|1160.3|1155.3|129
1614852600000|2021-03-04 10:10:00|1161|1156|1161.7|1156.7|1161.9|1156.9|1160.5|1155.5|146
1614852900000|2021-03-04 10:15:00|1161.8|1156.8|1162.1|1157.1|1162.5|1157.5|1161|1156|85
1614853200000|2021-03-04 10:20:00|1162.2|1157.2|1165|1160|1165.4|1160.4|1162.2|1157.2|194
1614853500000|2021-03-04 10:25:00|1164.8|1159.8|1163.7|1158.7|1165.7|1160.7|1162.7|1157.7|268
1614853800000|2021-03-04 10:30:00|1163.4|1158.4|1166.6|1161.6|1166.8|1161.8|1162.6|1157.6|204
1614854100000|2021-03-04 10:35:00|1166.3|1161.3|1166.2|1161.2|1166.7|1161.7|1164.9|1159.9|66
1614854400000|2021-03-04 10:40:00|1166.3|1161.3|1165.1|1160.1|1166.3|1161.3|1164.4|1159.4|93
1614854700000|2021-03-04 10:45:00|1165|1160|1164.6|1159.6|1165.4|1160.4|1163.7|1158.7|168
1614855000000|2021-03-04 10:50:00|1164.5|1159.5|1166.1|1161.1|1166.2|1161.2|1163.9|1158.9|104
1614855300000|2021-03-04 10:55:00|1166.2|1161.2|1167.2|1162.2|1168|1163|1165.5|1160.5|117
1614855600000|2021-03-04 11:00:00|1167.3|1162.3|1167.8|1162.8|1168.1|1163.1|1164.6|1159.6|173
1614855900000|2021-03-04 11:05:00|1167.9|1162.9|1173|1168|1173.1|1168.1|1167.8|1162.8|176
1614856200000|2021-03-04 11:10:00|1173.6|1168.6|1172.1|1167.1|1173.6|1168.6|1171.9|1166.9|158
1614856500000|2021-03-04 11:15:00|1172|1167|1173.3|1168.3|1173.7|1168.7|1171.9|1166.9|88
1614856800000|2021-03-04 11:20:00|1173|1168|1172.9|1167.9|1173.5|1168.5|1172.5|1167.5|79
1614857100000|2021-03-04 11:25:00|1172.8|1167.8|1171.5|1166.5|1173.3|1168.3|1171.5|1166.5|101
1614857400000|2021-03-04 11:30:00|1171.4|1166.4|1168.9|1163.9|1171.4|1166.4|1168.3|1163.3|136
1614857700000|2021-03-04 11:35:00|1168.8|1163.8|1170.8|1165.8|1171.2|1166.2|1168.6|1163.6|73
1614858000000|2021-03-04 11:40:00|1170.9|1165.9|1170.6|1165.6|1172.4|1167.4|1170|1165|79
1614858300000|2021-03-04 11:45:00|1170.7|1165.7|1171|1166|1171|1166|1170.2|1165.2|46
1614858600000|2021-03-04 11:50:00|1171.1|1166.1|1169.8|1164.8|1172.1|1167.1|1169.6|1164.6|57
1614858900000|2021-03-04 11:55:00|1170.1|1165.1|1168.5|1163.5|1170.3|1165.3|1168|1163|71
1614859200000|2021-03-04 12:00:00|1168.7|1163.7|1169.4|1164.4|1169.9|1164.9|1168.6|1163.6|84
1614859500000|2021-03-04 12:05:00|1169.5|1164.5|1168.3|1163.3|1169.5|1164.5|1167.2|1162.2|50
1614859800000|2021-03-04 12:10:00|1168.2|1163.2|1169.7|1164.7|1170.4|1165.4|1167.8|1162.8|52
1614860100000|2021-03-04 12:15:00|1169.6|1164.6|1167.1|1162.1|1169.7|1164.7|1166.4|1161.4|144
1614860400000|2021-03-04 12:20:00|1167.2|1162.2|1167.1|1162.1|1167.3|1162.3|1166.1|1161.1|61
1614860700000|2021-03-04 12:25:00|1167.2|1162.2|1167.7|1162.7|1167.8|1162.8|1166|1161|83
1614861000000|2021-03-04 12:30:00|1167.8|1162.8|1167.6|1162.6|1169.5|1164.5|1167.4|1162.4|116
1614861300000|2021-03-04 12:35:00|1167.7|1162.7|1167.5|1162.5|1168.4|1163.4|1167.4|1162.4|106
1614861600000|2021-03-04 12:40:00|1167.6|1162.6|1166.9|1161.9|1168|1163|1165.5|1160.5|103
1614861900000|2021-03-04 12:45:00|1167.3|1162.3|1166.8|1161.8|1168.2|1163.2|1166.2|1161.2|136
1614862200000|2021-03-04 12:50:00|1166.9|1161.9|1168|1163|1168.7|1163.7|1166.7|1161.7|146
1614862500000|2021-03-04 12:55:00|1167.9|1162.9|1170.6|1165.6|1171|1166|1167.9|1162.9|132
1614862800000|2021-03-04 13:00:00|1169.8|1164.8|1172.3|1167.3|1177.7|1172.7|1169.8|1164.8|249
1614863100000|2021-03-04 13:05:00|1172|1167|1175.9|1170.9|1176.5|1171.5|1171.5|1166.5|243
1614863400000|2021-03-04 13:10:00|1176|1171|1177.4|1172.4|1177.6|1172.6|1175.4|1170.4|245
1614863700000|2021-03-04 13:15:00|1177.5|1172.5|1173.8|1168.8|1180.4|1175.4|1168.7|1163.7|339
1614864000000|2021-03-04 13:20:00|1172.3|1167.3|1173.3|1168.3|1175.3|1170.3|1169.8|1164.8|214
1614864300000|2021-03-04 13:25:00|1171.8|1166.8|1170.6|1165.6|1172.7|1167.7|1169.2|1164.2|32
1614864600000|2021-03-04 13:30:00|1170.4|1165.4|1172.8|1167.8|1177.3|1172.3|1170.1|1165.1|240
1614864900000|2021-03-04 13:35:00|1172.9|1167.9|1175.4|1170.4|1175.4|1170.4|1172.9|1167.9|66
1614865200000|2021-03-04 13:40:00|1175.3|1170.3|1173.5|1168.5|1178|1173|1173.5|1168.5|156
1614865500000|2021-03-04 13:45:00|1173.3|1168.3|1170.5|1165.5|1173.3|1168.3|1167.4|1162.4|252
1614865800000|2021-03-04 13:50:00|1170.4|1165.4|1170.9|1165.9|1174.2|1169.2|1169.8|1164.8|147
1614866100000|2021-03-04 13:55:00|1170.8|1165.8|1171.2|1166.2|1174|1169|1170.7|1165.7|160
1614866400000|2021-03-04 14:00:00|1171.5|1166.5|1167.4|1162.4|1172|1167|1164.3|1159.3|164
1614866700000|2021-03-04 14:05:00|1167.3|1162.3|1164.3|1159.3|1168.6|1163.6|1162.2|1157.2|184
1614867000000|2021-03-04 14:10:00|1164.2|1159.2|1163.5|1158.5|1165.4|1160.4|1161.2|1156.2|213
1614867300000|2021-03-04 14:15:00|1163.2|1158.2|1165.2|1160.2|1165.9|1160.9|1163|1158|189
1614867600000|2021-03-04 14:20:00|1165|1160|1165.4|1160.4|1166|1161|1163.3|1158.3|103
1614867900000|2021-03-04 14:25:00|1165.6|1160.6|1163.3|1158.3|1165.6|1160.6|1161.2|1156.2|121
1614868200000|2021-03-04 14:30:00|1163.4|1158.4|1176.1|1171.1|1176.5|1171.5|1162.5|1157.5|336
1614868500000|2021-03-04 14:35:00|1176.3|1171.3|1175.3|1170.3|1178.1|1173.1|1173|1168|489
1614868800000|2021-03-04 14:40:00|1175.2|1170.2|1174.4|1169.4|1176.6|1171.6|1171.6|1166.6|397
1614869100000|2021-03-04 14:45:00|1174.2|1169.2|1169.9|1164.9|1176.8|1171.8|1169.7|1164.7|413
1614869400000|2021-03-04 14:50:00|1170|1165|1175.7|1170.7|1176.4|1171.4|1169.7|1164.7|518
1614869700000|2021-03-04 14:55:00|1175.6|1170.6|1172.8|1167.8|1175.9|1170.9|1170.7|1165.7|420
1614870000000|2021-03-04 15:00:00|1173.5|1168.5|1167.8|1162.8|1173.7|1168.7|1167.5|1162.5|404
1614870300000|2021-03-04 15:05:00|1168.1|1163.1|1165.9|1160.9|1169.5|1164.5|1162.8|1157.8|532
1614870600000|2021-03-04 15:10:00|1165.7|1160.7|1167.3|1162.3|1167.8|1162.8|1164|1159|518
1614870900000|2021-03-04 15:15:00|1167.2|1162.2|1164.4|1159.4|1167.9|1162.9|1164|1159|415
1614871200000|2021-03-04 15:20:00|1164.3|1159.3|1166.9|1161.9|1169.6|1164.6|1163.7|1158.7|433
1614871500000|2021-03-04 15:25:00|1167|1162|1170.8|1165.8|1171.1|1166.1|1164.4|1159.4|350
1614871800000|2021-03-04 15:30:00|1170.7|1165.7|1173.1|1168.1|1173.8|1168.8|1170.2|1165.2|403
1614872100000|2021-03-04 15:35:00|1173.2|1168.2|1179.6|1174.6|1179.7|1174.7|1172.9|1167.9|308
1614872400000|2021-03-04 15:40:00|1179.7|1174.7|1178.5|1173.5|1179.9|1174.9|1176.7|1171.7|197
1614872700000|2021-03-04 15:45:00|1178.6|1173.6|1174.7|1169.7|1180|1175|1174.5|1169.5|312
1614873000000|2021-03-04 15:50:00|1174.6|1169.6|1175.5|1170.5|1177.9|1172.9|1174|1169|400
1614873300000|2021-03-04 15:55:00|1175.7|1170.7|1180.5|1175.5|1181.2|1176.2|1175.7|1170.7|416
1614873600000|2021-03-04 16:00:00|1181.2|1176.2|1183.4|1178.4|1184|1179|1180.5|1175.5|505
1614873900000|2021-03-04 16:05:00|1183.3|1178.3|1179.4|1174.4|1183.6|1178.6|1176.3|1171.3|415
1614874200000|2021-03-04 16:10:00|1179.3|1174.3|1174|1169|1179.4|1174.4|1174|1169|360
1614874500000|2021-03-04 16:15:00|1174.1|1169.1|1173.9|1168.9|1176.2|1171.2|1172.9|1167.9|363
1614874800000|2021-03-04 16:20:00|1173.7|1168.7|1172.3|1167.3|1174.2|1169.2|1172|1167|131
1614875100000|2021-03-04 16:25:00|1172.2|1167.2|1172.5|1167.5|1173|1168|1171.1|1166.1|165
1614875400000|2021-03-04 16:30:00|1172.3|1167.3|1172.8|1167.8|1175.9|1170.9|1172.3|1167.3|224
1614875700000|2021-03-04 16:35:00|1172.9|1167.9|1173.3|1168.3|1175.9|1170.9|1172.8|1167.8|220
1614876000000|2021-03-04 16:40:00|1173.2|1168.2|1175.1|1170.1|1175.4|1170.4|1173.1|1168.1|154
1614876300000|2021-03-04 16:45:00|1175|1170|1175.3|1170.3|1177|1172|1174.8|1169.8|258
1614876600000|2021-03-04 16:50:00|1175.2|1170.2|1176.1|1171.1|1177.7|1172.7|1175.2|1170.2|193
1614876900000|2021-03-04 16:55:00|1176|1171|1173.7|1168.7|1176.3|1171.3|1172.8|1167.8|133
1614877200000|2021-03-04 17:00:00|1173.8|1168.8|1176.8|1171.8|1176.8|1171.8|1173.3|1168.3|116
1614877500000|2021-03-04 17:05:00|1176.7|1171.7|1177.7|1172.7|1178.4|1173.4|1175.6|1170.6|147
1614877800000|2021-03-04 17:10:00|1177.6|1172.6|1170.1|1165.1|1177.6|1172.6|1167.1|1162.1|340
1614878100000|2021-03-04 17:15:00|1170.3|1165.3|1169.5|1164.5|1175|1170|1169.5|1164.5|320
1614878400000|2021-03-04 17:20:00|1169.6|1164.6|1166|1161|1172.2|1167.2|1165|1160|514
1614878700000|2021-03-04 17:25:00|1165.8|1160.8|1161.6|1156.6|1166.5|1161.5|1157.8|1152.8|659
1614879000000|2021-03-04 17:30:00|1161.1|1156.1|1159.3|1154.3|1161.7|1156.7|1157.1|1152.1|598
1614879300000|2021-03-04 17:35:00|1158.8|1153.8|1160.8|1155.8|1161.4|1156.4|1154.5|1149.5|653
1614879600000|2021-03-04 17:40:00|1160.4|1155.4|1158.7|1153.7|1164.4|1159.4|1157.5|1152.5|483
1614879900000|2021-03-04 17:45:00|1158.6|1153.6|1153.7|1148.7|1158.6|1153.6|1152.8|1147.8|571
1614880200000|2021-03-04 17:50:00|1153.3|1148.3|1148.5|1143.5|1155.6|1150.6|1148.5|1143.5|562
1614880500000|2021-03-04 17:55:00|1148.4|1143.4|1132.2|1127.2|1150.9|1145.9|1125.1|1120.1|684
1614880800000|2021-03-04 18:00:00|1132.3|1127.3|1128.4|1123.4|1143.9|1138.9|1127.8|1122.8|677
1614881100000|2021-03-04 18:05:00|1128.3|1123.3|1136.8|1131.8|1138.8|1133.8|1127.7|1122.7|307
1614881400000|2021-03-04 18:10:00|1136.5|1131.5|1136.8|1131.8|1137.4|1132.4|1133.2|1128.2|308
1614881700000|2021-03-04 18:15:00|1137.1|1132.1|1136.7|1131.7|1137.1|1132.1|1134.3|1129.3|375
1614882000000|2021-03-04 18:20:00|1136.3|1131.3|1136.7|1131.7|1137.5|1132.5|1135.1|1130.1|216
1614882300000|2021-03-04 18:25:00|1136.8|1131.8|1137.7|1132.7|1138.5|1133.5|1136.3|1131.3|362
1614882600000|2021-03-04 18:30:00|1137.8|1132.8|1134.8|1129.8|1137.8|1132.8|1134|1129|132
1614882900000|2021-03-04 18:35:00|1134.9|1129.9|1137.8|1132.8|1138|1133|1134.9|1129.9|208
1614883200000|2021-03-04 18:40:00|1137.7|1132.7|1134.1|1129.1|1138|1133|1134|1129|184
1614883500000|2021-03-04 18:45:00|1134.2|1129.2|1134.6|1129.6|1136.5|1131.5|1132.8|1127.8|149
1614883800000|2021-03-04 18:50:00|1134.3|1129.3|1129.2|1124.2|1134.3|1129.3|1128.3|1123.3|334
1614884100000|2021-03-04 18:55:00|1129.1|1124.1|1123.6|1118.6|1129.2|1124.2|1123|1118|436
1614884400000|2021-03-04 19:00:00|1123.9|1118.9|1128.5|1123.5|1128.7|1123.7|1123.4|1118.4|389
1614884700000|2021-03-04 19:05:00|1128.6|1123.6|1125.8|1120.8|1129.6|1124.6|1123.6|1118.6|421
1614885000000|2021-03-04 19:10:00|1125.9|1120.9|1130.1|1125.1|1131.2|1126.2|1125.5|1120.5|235
1614885300000|2021-03-04 19:15:00|1130|1125|1128.4|1123.4|1130.4|1125.4|1126.7|1121.7|148
1614885600000|2021-03-04 19:20:00|1128.5|1123.5|1129.7|1124.7|1131.9|1126.9|1128.5|1123.5|171
1614885900000|2021-03-04 19:25:00|1129.8|1124.8|1129.4|1124.4|1131.7|1126.7|1128.7|1123.7|320
1614886200000|2021-03-04 19:30:00|1129.5|1124.5|1128.9|1123.9|1131.1|1126.1|1127.5|1122.5|209
1614886500000|2021-03-04 19:35:00|1128.7|1123.7|1129.2|1124.2|1129.9|1124.9|1127.2|1122.2|80
1614886800000|2021-03-04 19:40:00|1129.3|1124.3|1128.3|1123.3|1129.4|1124.4|1127.2|1122.2|88
1614887100000|2021-03-04 19:45:00|1128.2|1123.2|1133|1128|1133.2|1128.2|1128.1|1123.1|164
1614887400000|2021-03-04 19:50:00|1132.9|1127.9|1133.2|1128.2|1133.5|1128.5|1129.2|1124.2|141
1614887700000|2021-03-04 19:55:00|1133|1128|1132.8|1127.8|1134.6|1129.6|1132.5|1127.5|166
1614888000000|2021-03-04 20:00:00|1132.5|1127.5|1130.3|1125.3|1133.3|1128.3|1130.2|1125.2|170
1614888300000|2021-03-04 20:05:00|1130.4|1125.4|1132.4|1127.4|1133.9|1128.9|1130.4|1125.4|155
1614888600000|2021-03-04 20:10:00|1132.3|1127.3|1131.7|1126.7|1132.6|1127.6|1130.8|1125.8|103
1614888900000|2021-03-04 20:15:00|1131.5|1126.5|1132.8|1127.8|1133.7|1128.7|1130.1|1125.1|147
1614889200000|2021-03-04 20:20:00|1132.6|1127.6|1127.4|1122.4|1132.7|1127.7|1127|1122|85
1614889500000|2021-03-04 20:25:00|1127.5|1122.5|1132.5|1127.5|1133.1|1128.1|1127.1|1122.1|160
1614889800000|2021-03-04 20:30:00|1132.6|1127.6|1131.3|1126.3|1133|1128|1131.1|1126.1|104
1614890100000|2021-03-04 20:35:00|1131.2|1126.2|1129.5|1124.5|1131.8|1126.8|1128.6|1123.6|147
1614890400000|2021-03-04 20:40:00|1129.4|1124.4|1130.7|1125.7|1132.2|1127.2|1129.3|1124.3|202
1614890700000|2021-03-04 20:45:00|1130.6|1125.6|1131.2|1126.2|1131.8|1126.8|1129.7|1124.7|215
1614891000000|2021-03-04 20:50:00|1131.3|1126.3|1131|1126|1132.2|1127.2|1130.6|1125.6|281
1614891300000|2021-03-04 20:55:00|1131.1|1126.1|1130.5|1125.5|1133.2|1128.2|1129.8|1124.8|301
1614891600000|2021-03-04 21:00:00|1130.8|1125.8|1132.7|1127.7|1134.3|1129.3|1130.8|1125.8|88
1614891900000|2021-03-04 21:05:00|1132.8|1127.8|1133.2|1128.2|1133.2|1128.2|1132.4|1127.4|36
1614892200000|2021-03-04 21:10:00|1133.3|1128.3|1134|1129|1134.4|1129.4|1132.7|1127.7|54
1614892500000|2021-03-04 21:15:00|1134.1|1129.1|1132.8|1127.8|1134.7|1129.7|1132.7|1127.7|34
1614892800000|2021-03-04 21:20:00|1132.9|1127.9|1133.4|1128.4|1133.5|1128.5|1132.8|1127.8|29
1614893100000|2021-03-04 21:25:00|1133.3|1128.3|1133.3|1128.3|1133.4|1128.4|1132.9|1127.9|18
1614893400000|2021-03-04 21:30:00|1133.4|1128.4|1133.2|1128.2|1134.5|1129.5|1133.2|1128.2|33
1614893700000|2021-03-04 21:35:00|1133.3|1128.3|1133.7|1128.7|1134|1129|1133.2|1128.2|13
1614894000000|2021-03-04 21:40:00|1133.6|1128.6|1134.1|1129.1|1134.3|1129.3|1133.4|1128.4|13
1614894300000|2021-03-04 21:45:00|1134|1129|1131.2|1126.2|1134|1129|1130.6|1125.6|32
1614894600000|2021-03-04 21:50:00|1131.3|1126.3|1131.1|1126.1|1131.3|1126.3|1130.7|1125.7|39
1614894900000|2021-03-04 21:55:00|1131.2|1126.2|1135.5|1124.4|1135.8|1126.9|1131.2|1123.5|151
1614898800000|2021-03-04 23:00:00|1137.1|1124.3|1133.9|1128.9|1137.1|1129.4|1131.8|1124.3|46
1614899100000|2021-03-04 23:05:00|1133.7|1128.7|1133.3|1128.3|1133.8|1128.8|1133.1|1128.1|30
1614899400000|2021-03-04 23:10:00|1133.4|1128.4|1135.5|1130.5|1136.1|1131.1|1132.9|1127.9|50
1614899700000|2021-03-04 23:15:00|1135.6|1130.6|1135.2|1130.2|1135.6|1130.6|1135.1|1130.1|27
1614900000000|2021-03-04 23:20:00|1135.6|1130.6|1135.5|1130.5|1136.1|1131.1|1134.8|1129.8|39
1614900300000|2021-03-04 23:25:00|1135.4|1130.4|1135.8|1130.8|1135.8|1130.8|1135.2|1130.2|27
1614900600000|2021-03-04 23:30:00|1135.7|1130.7|1135.4|1130.4|1136.1|1131.1|1134.6|1129.6|100
1614900900000|2021-03-04 23:35:00|1135.5|1130.5|1133.9|1128.9|1135.6|1130.6|1132.9|1127.9|67
1614901200000|2021-03-04 23:40:00|1133.5|1128.5|1129.7|1124.7|1134|1129|1129.7|1124.7|41
1614901500000|2021-03-04 23:45:00|1129.9|1124.9|1125.2|1120.2|1129.9|1124.9|1124.6|1119.6|110
1614901800000|2021-03-04 23:50:00|1125.3|1120.3|1126.5|1121.5|1127.1|1122.1|1125.2|1120.2|38
1614902100000|2021-03-04 23:55:00|1126.6|1121.6|1126.3|1121.3|1127.3|1122.3|1126.3|1121.3|40
1614902400000|2021-03-05 00:00:00|1126.4|1121.4|1122.9|1117.9|1126.4|1121.4|1122.9|1117.9|43
1614902700000|2021-03-05 00:05:00|1123|1118|1120.2|1115.2|1123.3|1118.3|1120.2|1115.2|92
1614903000000|2021-03-05 00:10:00|1120|1115|1120.8|1115.8|1120.9|1115.9|1119.7|1114.7|71
1614903300000|2021-03-05 00:15:00|1120.9|1115.9|1120.9|1115.9|1121.1|1116.1|1119.2|1114.2|99
1614903600000|2021-03-05 00:20:00|1120.6|1115.6|1121.2|1116.2|1121.6|1116.6|1120.2|1115.2|73
1614903900000|2021-03-05 00:25:00|1121.4|1116.4|1124.8|1119.8|1124.9|1119.9|1121.4|1116.4|113
1614904200000|2021-03-05 00:30:00|1124.7|1119.7|1120.8|1115.8|1125.1|1120.1|1120.8|1115.8|81
1614904500000|2021-03-05 00:35:00|1120.7|1115.7|1120.9|1115.9|1121.3|1116.3|1119.3|1114.3|127
1614904800000|2021-03-05 00:40:00|1121.1|1116.1|1122.1|1117.1|1122.5|1117.5|1120.9|1115.9|61
1614905100000|2021-03-05 00:45:00|1122.2|1117.2|1120.7|1115.7|1122.8|1117.8|1120.2|1115.2|95
1614905400000|2021-03-05 00:50:00|1120.6|1115.6|1120.2|1115.2|1120.7|1115.7|1119.3|1114.3|67
1614905700000|2021-03-05 00:55:00|1120.3|1115.3|1121.8|1116.8|1122.1|1117.1|1120.3|1115.3|51
1614906000000|2021-03-05 01:00:00|1121.7|1116.7|1121|1116|1121.7|1116.7|1118.3|1113.3|141
1614906300000|2021-03-05 01:05:00|1121.1|1116.1|1118.7|1113.7|1121.2|1116.2|1118.7|1113.7|96
1614906600000|2021-03-05 01:10:00|1118.5|1113.5|1116.3|1111.3|1118.6|1113.6|1112.9|1107.9|170
1614906900000|2021-03-05 01:15:00|1116.4|1111.4|1115.3|1110.3|1117.1|1112.1|1114.4|1109.4|121
1614907200000|2021-03-05 01:20:00|1115.2|1110.2|1114.7|1109.7|1115.6|1110.6|1114.5|1109.5|64
1614907500000|2021-03-05 01:25:00|1114.5|1109.5|1117.7|1112.7|1119.6|1114.6|1114.5|1109.5|139
1614907800000|2021-03-05 01:30:00|1117.6|1112.6|1116.1|1111.1|1117.6|1112.6|1115.4|1110.4|163
1614908100000|2021-03-05 01:35:00|1116|1111|1117.7|1112.7|1118|1113|1115.9|1110.9|76
1614908400000|2021-03-05 01:40:00|1117.6|1112.6|1119.4|1114.4|1119.5|1114.5|1117.6|1112.6|105
1614908700000|2021-03-05 01:45:00|1119.5|1114.5|1119.4|1114.4|1119.8|1114.8|1118.5|1113.5|104
1614909000000|2021-03-05 01:50:00|1119.3|1114.3|1118.4|1113.4|1120.6|1115.6|1118.1|1113.1|126
1614909300000|2021-03-05 01:55:00|1118.2|1113.2|1117.4|1112.4|1119.1|1114.1|1117.3|1112.3|91
1614909600000|2021-03-05 02:00:00|1117.3|1112.3|1117.1|1112.1|1117.7|1112.7|1117.1|1112.1|97
1614909900000|2021-03-05 02:05:00|1117.2|1112.2|1114.9|1109.9|1118.1|1113.1|1114.9|1109.9|76
1614910200000|2021-03-05 02:10:00|1115|1110|1117.5|1112.5|1118.1|1113.1|1114.3|1109.3|142
1614910500000|2021-03-05 02:15:00|1117.4|1112.4|1119.1|1114.1|1120.6|1115.6|1117|1112|39
1614910800000|2021-03-05 02:20:00|1119.8|1114.8|1121.8|1116.8|1122.9|1117.9|1119.8|1114.8|72
1614911100000|2021-03-05 02:25:00|1121.9|1116.9|1120.2|1115.2|1121.9|1116.9|1120.1|1115.1|41
1614911400000|2021-03-05 02:30:00|1120.1|1115.1|1122|1117|1122|1117|1120.1|1115.1|73
1614911700000|2021-03-05 02:35:00|1121.6|1116.6|1121.7|1116.7|1121.9|1116.9|1120.7|1115.7|68
1614912000000|2021-03-05 02:40:00|1121.8|1116.8|1120.4|1115.4|1121.8|1116.8|1120.4|1115.4|44
1614912300000|2021-03-05 02:45:00|1120.5|1115.5|1124|1119|1124.1|1119.1|1120.4|1115.4|63
1614912600000|2021-03-05 02:50:00|1124.1|1119.1|1124.4|1119.4|1124.6|1119.6|1123.5|1118.5|46
1614912900000|2021-03-05 02:55:00|1124.1|1119.1|1123.8|1118.8|1124.2|1119.2|1123.3|1118.3|44
1614913200000|2021-03-05 03:00:00|1123.9|1118.9|1125.8|1120.8|1126.3|1121.3|1123.3|1118.3|73
1614913500000|2021-03-05 03:05:00|1125.7|1120.7|1124.4|1119.4|1125.7|1120.7|1124.1|1119.1|35
1614913800000|2021-03-05 03:10:00|1124.8|1119.8|1126.8|1121.8|1127.8|1122.8|1124.8|1119.8|143
1614914100000|2021-03-05 03:15:00|1126.9|1121.9|1125.1|1120.1|1127|1122|1124.3|1119.3|59
1614914400000|2021-03-05 03:20:00|1125.2|1120.2|1124.3|1119.3|1125.4|1120.4|1124.3|1119.3|63
1614914700000|2021-03-05 03:25:00|1124.2|1119.2|1123.9|1118.9|1124.2|1119.2|1123.3|1118.3|27
1614915000000|2021-03-05 03:30:00|1124|1119|1125|1120|1125.1|1120.1|1123.3|1118.3|54
1614915300000|2021-03-05 03:35:00|1125.4|1120.4|1126.3|1121.3|1126.3|1121.3|1125.4|1120.4|95
1614915600000|2021-03-05 03:40:00|1126.2|1121.2|1125|1120|1126.3|1121.3|1124.7|1119.7|64
1614915900000|2021-03-05 03:45:00|1124.9|1119.9|1125|1120|1125.6|1120.6|1124.9|1119.9|44
1614916200000|2021-03-05 03:50:00|1125.1|1120.1|1125.7|1120.7|1126.4|1121.4|1124.9|1119.9|60
1614916500000|2021-03-05 03:55:00|1125.6|1120.6|1126.1|1121.1|1126.4|1121.4|1125|1120|55
1614916800000|2021-03-05 04:00:00|1126.2|1121.2|1126.6|1121.6|1127.1|1122.1|1125.6|1120.6|49
1614917100000|2021-03-05 04:05:00|1126.7|1121.7|1125.1|1120.1|1126.9|1121.9|1125.1|1120.1|39
1614917400000|2021-03-05 04:10:00|1124.8|1119.8|1124.2|1119.2|1124.8|1119.8|1124.1|1119.1|14
1614917700000|2021-03-05 04:15:00|1124.1|1119.1|1124.3|1119.3|1124.5|1119.5|1123.1|1118.1|79
1614918000000|2021-03-05 04:20:00|1124.1|1119.1|1124.9|1119.9|1125|1120|1124.1|1119.1|63
1614918300000|2021-03-05 04:25:00|1125.1|1120.1|1124.9|1119.9|1125.5|1120.5|1124.9|1119.9|73
1614918600000|2021-03-05 04:30:00|1125|1120|1125|1120|1125.6|1120.6|1124.9|1119.9|61
1614918900000|2021-03-05 04:35:00|1124.9|1119.9|1125.4|1120.4|1125.5|1120.5|1124.9|1119.9|20
1614919200000|2021-03-05 04:40:00|1125.3|1120.3|1124.9|1119.9|1125.5|1120.5|1124.8|1119.8|53
1614919500000|2021-03-05 04:45:00|1125|1120|1125|1120|1125.2|1120.2|1124.1|1119.1|59
1614919800000|2021-03-05 04:50:00|1125.1|1120.1|1125.6|1120.6|1126.1|1121.1|1125.1|1120.1|43
1614920100000|2021-03-05 04:55:00|1125.8|1120.8|1125.3|1120.3|1125.8|1120.8|1125.3|1120.3|32
1614920400000|2021-03-05 05:00:00|1125.4|1120.4|1127|1122|1127|1122|1125.4|1120.4|54
1614920700000|2021-03-05 05:05:00|1126.9|1121.9|1125.3|1120.3|1126.9|1121.9|1124.5|1119.5|95
1614921000000|2021-03-05 05:10:00|1125.4|1120.4|1124.6|1119.6|1125.4|1120.4|1124.5|1119.5|51
1614921300000|2021-03-05 05:15:00|1124.7|1119.7|1124.1|1119.1|1124.9|1119.9|1123.9|1118.9|79
1614921600000|2021-03-05 05:20:00|1124.2|1119.2|1124.4|1119.4|1124.4|1119.4|1123.9|1118.9|62
1614921900000|2021-03-05 05:25:00|1124.3|1119.3|1124|1119|1124.8|1119.8|1123.6|1118.6|73
1614922200000|2021-03-05 05:30:00|1123.9|1118.9|1126.3|1121.3|1126.7|1121.7|1123.4|1118.4|80
1614922500000|2021-03-05 05:35:00|1126.5|1121.5|1128.4|1123.4|1129.3|1124.3|1125.9|1120.9|118
1614922800000|2021-03-05 05:40:00|1128.6|1123.6|1128.4|1123.4|1129.1|1124.1|1127.9|1122.9|95
1614923100000|2021-03-05 05:45:00|1128.5|1123.5|1129.5|1124.5|1130.9|1125.9|1128.5|1123.5|331
1614923400000|2021-03-05 05:50:00|1129.6|1124.6|1130.8|1125.8|1131|1126|1129.4|1124.4|108
1614923700000|2021-03-05 05:55:00|1130.6|1125.6|1132.3|1127.3|1132.9|1127.9|1130.1|1125.1|74
1614924000000|2021-03-05 06:00:00|1132.2|1127.2|1128|1123|1132.5|1127.5|1127.5|1122.5|113
1614924300000|2021-03-05 06:05:00|1128.1|1123.1|1129.2|1124.2|1130.3|1125.3|1128.1|1123.1|116
1614924600000|2021-03-05 06:10:00|1129.3|1124.3|1128.4|1123.4|1131.6|1126.6|1128.2|1123.2|135
1614924900000|2021-03-05 06:15:00|1128.5|1123.5|1128.2|1123.2|1131.1|1126.1|1128.2|1123.2|92
1614925200000|2021-03-05 06:20:00|1128.1|1123.1|1129|1124|1129.2|1124.2|1128.1|1123.1|27
1614925500000|2021-03-05 06:25:00|1128.9|1123.9|1128.6|1123.6|1128.9|1123.9|1127.3|1122.3|38
1614925800000|2021-03-05 06:30:00|1128.5|1123.5|1127.8|1122.8|1128.6|1123.6|1127.7|1122.7|58
1614926100000|2021-03-05 06:35:00|1127.7|1122.7|1123.7|1118.7|1127.8|1122.8|1123.2|1118.2|34
1614926400000|2021-03-05 06:40:00|1123.6|1118.6|1125.1|1120.1|1126.2|1121.2|1123.6|1118.6|48
1614926700000|2021-03-05 06:45:00|1125.3|1120.3|1123.5|1118.5|1126|1121|1123.3|1118.3|62
1614927000000|2021-03-05 06:50:00|1123.4|1118.4|1125.2|1120.2|1125.8|1120.8|1123.4|1118.4|51
1614927300000|2021-03-05 06:55:00|1125.3|1120.3|1125.4|1120.4|1126.5|1121.5|1125.3|1120.3|24
1614927600000|2021-03-05 07:00:00|1125.2|1120.2|1125.3|1120.3|1126.3|1121.3|1124.3|1119.3|51
1614927900000|2021-03-05 07:05:00|1125.2|1120.2|1125.7|1120.7|1126.3|1121.3|1124.8|1119.8|94
1614928200000|2021-03-05 07:10:00|1125.8|1120.8|1126.4|1121.4|1126.5|1121.5|1125.7|1120.7|102
1614928500000|2021-03-05 07:15:00|1126.3|1121.3|1127|1122|1128.3|1123.3|1125.4|1120.4|101
1614928800000|2021-03-05 07:20:00|1126.9|1121.9|1126|1121|1128|1123|1126|1121|64
1614929100000|2021-03-05 07:25:00|1126.2|1121.2|1128|1123|1128|1123|1125.7|1120.7|58
1614929400000|2021-03-05 07:30:00|1127.9|1122.9|1127|1122|1129.9|1124.9|1127|1122|169
1614929700000|2021-03-05 07:35:00|1126.9|1121.9|1129.2|1124.2|1129.7|1124.7|1126.7|1121.7|153
1614930000000|2021-03-05 07:40:00|1129.1|1124.1|1126.5|1121.5|1129.5|1124.5|1126.4|1121.4|129
1614930300000|2021-03-05 07:45:00|1126.4|1121.4|1125.9|1120.9|1127.1|1122.1|1125.6|1120.6|109
1614930600000|2021-03-05 07:50:00|1125.8|1120.8|1126.9|1121.9|1127|1122|1124.7|1119.7|112
1614930900000|2021-03-05 07:55:00|1127|1122|1126.2|1121.2|1127|1122|1125.7|1120.7|78
1614931200000|2021-03-05 08:00:00|1126.5|1121.5|1124.5|1119.5|1127.1|1122.1|1124.2|1119.2|169
1614931500000|2021-03-05 08:05:00|1124.7|1119.7|1123|1118|1124.9|1119.9|1122.4|1117.4|232
1614931800000|2021-03-05 08:10:00|1122.9|1117.9|1124|1119|1125.3|1120.3|1122.9|1117.9|156
1614932100000|2021-03-05 08:15:00|1123.8|1118.8|1122.9|1117.9|1123.8|1118.8|1122.6|1117.6|201
1614932400000|2021-03-05 08:20:00|1123|1118|1122.6|1117.6|1123.4|1118.4|1122.4|1117.4|273
1614932700000|2021-03-05 08:25:00|1122.5|1117.5|1124.2|1119.2|1124.3|1119.3|1122.2|1117.2|184
1614933000000|2021-03-05 08:30:00|1124.3|1119.3|1123|1118|1124.3|1119.3|1122.8|1117.8|172
1614933300000|2021-03-05 08:35:00|1123.1|1118.1|1123.9|1118.9|1124.3|1119.3|1122.5|1117.5|180
1614933600000|2021-03-05 08:40:00|1124|1119|1123.7|1118.7|1125.1|1120.1|1123|1118|177
1614933900000|2021-03-05 08:45:00|1123.8|1118.8|1122.9|1117.9|1124.5|1119.5|1122.6|1117.6|157
1614934200000|2021-03-05 08:50:00|1122.8|1117.8|1123.5|1118.5|1124.2|1119.2|1122.7|1117.7|214
1614934500000|2021-03-05 08:55:00|1123.7|1118.7|1126.7|1121.7|1127.1|1122.1|1123.7|1118.7|175
1614934800000|2021-03-05 09:00:00|1126.6|1121.6|1128.6|1123.6|1128.7|1123.7|1125.6|1120.6|146
1614935100000|2021-03-05 09:05:00|1128.5|1123.5|1127.3|1122.3|1129.7|1124.7|1127.3|1122.3|130
1614935400000|2021-03-05 09:10:00|1127.2|1122.2|1123.9|1118.9|1127.2|1122.2|1123.9|1118.9|70
1614935700000|2021-03-05 09:15:00|1124|1119|1122.9|1117.9|1124|1119|1122.7|1117.7|244
1614936000000|2021-03-05 09:20:00|1123|1118|1124.3|1119.3|1124.3|1119.3|1122.8|1117.8|133
1614936300000|2021-03-05 09:25:00|1124.5|1119.5|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|122
1614936600000|2021-03-05 09:30:00|1124.3|1119.3|1123.7|1118.7|1124.9|1119.9|1123.2|1118.2|151
1614936900000|2021-03-05 09:35:00|1124|1119|1124.4|1119.4|1124.8|1119.8|1122.9|1117.9|141
1614937200000|2021-03-05 09:40:00|1124.3|1119.3|1123.3|1118.3|1124.3|1119.3|1123|1118|104
1614937500000|2021-03-05 09:45:00|1123.2|1118.2|1123.5|1118.5|1124|1119|1122.9|1117.9|125
1614937800000|2021-03-05 09:50:00|1123.6|1118.6|1124|1119|1124.2|1119.2|1123.6|1118.6|36
1614938100000|2021-03-05 09:55:00|1123.9|1118.9|1124.5|1119.5|1124.5|1119.5|1123.9|1118.9|40
1614938400000|2021-03-05 10:00:00|1124.4|1119.4|1126.7|1121.7|1126.7|1121.7|1123.9|1118.9|84
1614938700000|2021-03-05 10:05:00|1126.6|1121.6|1126.2|1121.2|1126.7|1121.7|1125.7|1120.7|53
1614939000000|2021-03-05 10:10:00|1125.9|1120.9|1126.8|1121.8|1126.8|1121.8|1124.8|1119.8|63
1614939300000|2021-03-05 10:15:00|1127|1122|1127.2|1122.2|1127.7|1122.7|1126.3|1121.3|87
1614939600000|2021-03-05 10:20:00|1127.4|1122.4|1127.3|1122.3|1128.1|1123.1|1126.9|1121.9|90
1614939900000|2021-03-05 10:25:00|1127.4|1122.4|1127.1|1122.1|1127.5|1122.5|1125.9|1120.9|148
1614940200000|2021-03-05 10:30:00|1127|1122|1127.7|1122.7|1127.9|1122.9|1126.9|1121.9|99
1614940500000|2021-03-05 10:35:00|1127.8|1122.8|1127.5|1122.5|1128.7|1123.7|1127.5|1122.5|57
1614940800000|2021-03-05 10:40:00|1127.6|1122.6|1126.9|1121.9|1127.6|1122.6|1126.2|1121.2|46
1614941100000|2021-03-05 10:45:00|1127|1122|1124.8|1119.8|1127|1122|1124.7|1119.7|37
1614941400000|2021-03-05 10:50:00|1124.7|1119.7|1124.4|1119.4|1125|1120|1123.9|1118.9|25
1614941700000|2021-03-05 10:55:00|1124.5|1119.5|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|86
1614942000000|2021-03-05 11:00:00|1123.7|1118.7|1125.1|1120.1|1125.4|1120.4|1123.6|1118.6|105
1614942300000|2021-03-05 11:05:00|1125|1120|1124.4|1119.4|1125.1|1120.1|1124.1|1119.1|112
1614942600000|2021-03-05 11:10:00|1124.5|1119.5|1124.6|1119.6|1125.4|1120.4|1124.2|1119.2|115
1614942900000|2021-03-05 11:15:00|1124.5|1119.5|1124.2|1119.2|1124.7|1119.7|1123.6|1118.6|102
1614943200000|2021-03-05 11:20:00|1124.3|1119.3|1125.2|1120.2|1125.3|1120.3|1123.8|1118.8|67
1614943500000|2021-03-05 11:25:00|1125.3|1120.3|1127.2|1122.2|1127.2|1122.2|1124.6|1119.6|118
1614943800000|2021-03-05 11:30:00|1127.1|1122.1|1128.8|1123.8|1128.9|1123.9|1126.1|1121.1|154
1614944100000|2021-03-05 11:35:00|1128.7|1123.7|1130.2|1125.2|1130.3|1125.3|1128.4|1123.4|166
1614944400000|2021-03-05 11:40:00|1130|1125|1127.6|1122.6|1130.2|1125.2|1127.6|1122.6|98
1614944700000|2021-03-05 11:45:00|1127.8|1122.8|1128.2|1123.2|1129|1124|1126.6|1121.6|104
1614945000000|2021-03-05 11:50:00|1128.4|1123.4|1128|1123|1129.7|1124.7|1127.5|1122.5|81
1614945300000|2021-03-05 11:55:00|1127.9|1122.9|1125.4|1120.4|1127.9|1122.9|1125.1|1120.1|39
1614945600000|2021-03-05 12:00:00|1125.3|1120.3|1125.3|1120.3|1125.9|1120.9|1125.1|1120.1|35
1614945900000|2021-03-05 12:05:00|1125.2|1120.2|1124.8|1119.8|1125.4|1120.4|1124.8|1119.8|19
1614946200000|2021-03-05 12:10:00|1124.9|1119.9|1125.1|1120.1|1125.7|1120.7|1124.8|1119.8|54
1614946500000|2021-03-05 12:15:00|1125|1120|1125.5|1120.5|1125.6|1120.6|1124.3|1119.3|46
1614946800000|2021-03-05 12:20:00|1125.4|1120.4|1127|1122|1127.5|1122.5|1124.9|1119.9|112
1614947100000|2021-03-05 12:25:00|1127.2|1122.2|1131.9|1126.9|1131.9|1126.9|1126.7|1121.7|111
1614947400000|2021-03-05 12:30:00|1131.8|1126.8|1133.2|1128.2|1133.5|1128.5|1131.2|1126.2|62
1614947700000|2021-03-05 12:35:00|1133.1|1128.1|1131|1126|1133.2|1128.2|1130.6|1125.6|87
1614948000000|2021-03-05 12:40:00|1131.1|1126.1|1132.8|1127.8|1132.9|1127.9|1130.7|1125.7|37
1614948300000|2021-03-05 12:45:00|1132.9|1127.9|1133.2|1128.2|1133.8|1128.8|1131.8|1126.8|60
1614948600000|2021-03-05 12:50:00|1132.8|1127.8|1133.6|1128.6|1134.2|1129.2|1132.2|1127.2|51
1614948900000|2021-03-05 12:55:00|1133.7|1128.7|1135.4|1130.4|1136.2|1131.2|1133.7|1128.7|127
1614949200000|2021-03-05 13:00:00|1135.6|1130.6|1134.2|1129.2|1136|1131|1133.2|1128.2|219
1614949500000|2021-03-05 13:05:00|1134.1|1129.1|1132.9|1127.9|1134.7|1129.7|1132.1|1127.1|121
1614949800000|2021-03-05 13:10:00|1133|1128|1130.4|1125.4|1133.3|1128.3|1129.9|1124.9|175
1614950100000|2021-03-05 13:15:00|1130.5|1125.5|1129.7|1124.7|1131.2|1126.2|1129.1|1124.1|158
1614950400000|2021-03-05 13:20:00|1129.1|1124.1|1132.9|1127.9|1133.8|1128.8|1127.7|1122.7|192
1614950700000|2021-03-05 13:25:00|1133|1128|1138.4|1120.9|1138.4|1129.5|1131.2|1120.4|52
1614951000000|2021-03-05 13:30:00|1138|1120.4|1127.4|1122.4|1138|1122.6|1124.1|1116.5|582
1614951300000|2021-03-05 13:35:00|1127.5|1122.5|1132.7|1127.7|1133.4|1128.4|1126.1|1121.1|355
1614951600000|2021-03-05 13:40:00|1132.4|1127.4|1137.1|1132.1|1137.1|1132.1|1129.5|1124.5|415
1614951900000|2021-03-05 13:45:00|1137|1132|1134.9|1129.9|1137.3|1132.3|1133.5|1128.5|345
1614952200000|2021-03-05 13:50:00|1135.4|1130.4|1128.5|1123.5|1135.4|1130.4|1128.5|1123.5|415
1614952500000|2021-03-05 13:55:00|1128.7|1123.7|1128|1123|1130.1|1125.1|1127.2|1122.2|358
1614952800000|2021-03-05 14:00:00|1127.9|1122.9|1129.4|1124.4|1130.8|1125.8|1127.5|1122.5|307
1614953100000|2021-03-05 14:05:00|1129.5|1124.5|1127.1|1122.1|1129.8|1124.8|1126.6|1121.6|188
1614953400000|2021-03-05 14:10:00|1127.2|1122.2|1127|1122|1127.2|1122.2|1124.2|1119.2|252
1614953700000|2021-03-05 14:15:00|1128|1123|1126.3|1121.3|1128|1123|1124.8|1119.8|280
1614954000000|2021-03-05 14:20:00|1126.4|1121.4|1134.3|1129.3|1135.5|1130.5|1126.3|1121.3|247
1614954300000|2021-03-05 14:25:00|1134.4|1129.4|1132.2|1127.2|1134.8|1129.8|1131|1126|203
1614954600000|2021-03-05 14:30:00|1132.4|1127.4|1128.9|1123.9|1132.9|1127.9|1128.3|1123.3|451
1614954900000|2021-03-05 14:35:00|1128.7|1123.7|1125|1120|1130|1125|1125|1120|416
1614955200000|2021-03-05 14:40:00|1125.1|1120.1|1129.3|1124.3|1129.6|1124.6|1125.1|1120.1|392
1614955500000|2021-03-05 14:45:00|1129.2|1124.2|1128.8|1123.8|1132.1|1127.1|1127.2|1122.2|369
1614955800000|2021-03-05 14:50:00|1128.7|1123.7|1125.8|1120.8|1129.5|1124.5|1124.8|1119.8|620
1614956100000|2021-03-05 14:55:00|1125.9|1120.9|1125.8|1120.8|1126.7|1121.7|1124.2|1119.2|547
1614956400000|2021-03-05 15:00:00|1126|1121|1129.3|1124.3|1129.3|1124.3|1124.7|1119.7|322
1614956700000|2021-03-05 15:05:00|1129.2|1124.2|1131.9|1126.9|1133.9|1128.9|1128.6|1123.6|500
1614957000000|2021-03-05 15:10:00|1131.8|1126.8|1130.8|1125.8|1133.3|1128.3|1129.1|1124.1|499
1614957300000|2021-03-05 15:15:00|1130.9|1125.9|1130.9|1125.9|1133.6|1128.6|1129.3|1124.3|473
1614957600000|2021-03-05 15:20:00|1130.8|1125.8|1133.4|1128.4|1134.4|1129.4|1129.4|1124.4|444
1614957900000|2021-03-05 15:25:00|1133.7|1128.7|1130.5|1125.5|1136|1131|1130.5|1125.5|489
1614958200000|2021-03-05 15:30:00|1130.4|1125.4|1130|1125|1132.8|1127.8|1129.1|1124.1|337
1614958500000|2021-03-05 15:35:00|1130.7|1125.7|1132.8|1127.8|1135|1130|1130.2|1125.2|411
1614958800000|2021-03-05 15:40:00|1132.4|1127.4|1134.9|1129.9|1136.4|1131.4|1132.4|1127.4|287
1614959100000|2021-03-05 15:45:00|1134.8|1129.8|1134.6|1129.6|1135.3|1130.3|1132.8|1127.8|257
1614959400000|2021-03-05 15:50:00|1134.5|1129.5|1131.9|1126.9|1134.8|1129.8|1131|1126|341
1614959700000|2021-03-05 15:55:00|1131.8|1126.8|1126.6|1121.6|1131.8|1126.8|1125.7|1120.7|348
1614960000000|2021-03-05 16:00:00|1126.7|1121.7|1124.7|1119.7|1128.9|1123.9|1124.5|1119.5|334
1614960300000|2021-03-05 16:05:00|1124.6|1119.6|1127.1|1122.1|1127.7|1122.7|1124.5|1119.5|270
1614960600000|2021-03-05 16:10:00|1127|1122|1125.3|1120.3|1128|1123|1124.9|1119.9|299
1614960900000|2021-03-05 16:15:00|1125.2|1120.2|1123.6|1118.6|1126.2|1121.2|1121|1116|315
1614961200000|2021-03-05 16:20:00|1123.8|1118.8|1123.6|1118.6|1125.6|1120.6|1122.9|1117.9|250
1614961500000|2021-03-05 16:25:00|1123.4|1118.4|1120.5|1115.5|1123.8|1118.8|1120.5|1115.5|271
1614961800000|2021-03-05 16:30:00|1120.6|1115.6|1121.5|1116.5|1122.4|1117.4|1120.6|1115.6|253
1614962100000|2021-03-05 16:35:00|1121.4|1116.4|1121.7|1116.7|1122.8|1117.8|1120.8|1115.8|250
1614962400000|2021-03-05 16:40:00|1121.5|1116.5|1123.1|1118.1|1123.9|1118.9|1120.3|1115.3|279
1614962700000|2021-03-05 16:45:00|1123|1118|1121.8|1116.8|1123.1|1118.1|1120.4|1115.4|361
1614963000000|2021-03-05 16:50:00|1121.9|1116.9|1121.9|1116.9|1125.2|1120.2|1120.3|1115.3|347
1614963300000|2021-03-05 16:55:00|1122.2|1117.2|1127.6|1122.6|1127.8|1122.8|1121.8|1116.8|308
1614963600000|2021-03-05 17:00:00|1127.7|1122.7|1128.8|1123.8|1129.1|1124.1|1126.7|1121.7|315
1614963900000|2021-03-05 17:05:00|1128.7|1123.7|1130.2|1125.2|1130.2|1125.2|1128.2|1123.2|281
1614964200000|2021-03-05 17:10:00|1130.1|1125.1|1132.2|1127.2|1132.6|1127.6|1129.9|1124.9|336
1614964500000|2021-03-05 17:15:00|1132.1|1127.1|1134.3|1129.3|1134.5|1129.5|1131.8|1126.8|244
1614964800000|2021-03-05 17:20:00|1134.2|1129.2|1136.9|1131.9|1137.6|1132.6|1133.7|1128.7|224
1614965100000|2021-03-05 17:25:00|1137|1132|1134.3|1129.3|1137.7|1132.7|1134.1|1129.1|201
1614965400000|2021-03-05 17:30:00|1134.2|1129.2|1134.4|1129.4|1135.5|1130.5|1133.6|1128.6|206
1614965700000|2021-03-05 17:35:00|1134.3|1129.3|1134.6|1129.6|1135.4|1130.4|1133.2|1128.2|270
1614966000000|2021-03-05 17:40:00|1134.7|1129.7|1135.5|1130.5|1135.9|1130.9|1134|1129|187
1614966300000|2021-03-05 17:45:00|1135.4|1130.4|1133.4|1128.4|1135.7|1130.7|1132.9|1127.9|204
1614966600000|2021-03-05 17:50:00|1133.3|1128.3|1132.6|1127.6|1133.9|1128.9|1131.2|1126.2|212
1614966900000|2021-03-05 17:55:00|1132.5|1127.5|1135.1|1130.1|1135.9|1130.9|1132.1|1127.1|338
1614967200000|2021-03-05 18:00:00|1135.2|1130.2|1132.5|1127.5|1135.8|1130.8|1131.5|1126.5|335
1614967500000|2021-03-05 18:05:00|1132.6|1127.6|1133.5|1128.5|1134.8|1129.8|1132.6|1127.6|268
1614967800000|2021-03-05 18:10:00|1133.4|1128.4|1132.5|1127.5|1133.5|1128.5|1130.9|1125.9|331
1614968100000|2021-03-05 18:15:00|1132.4|1127.4|1134.4|1129.4|1134.6|1129.6|1132.1|1127.1|283
1614968400000|2021-03-05 18:20:00|1134.5|1129.5|1134.7|1129.7|1134.9|1129.9|1133.2|1128.2|203
1614968700000|2021-03-05 18:25:00|1134.6|1129.6|1134.4|1129.4|1135.3|1130.3|1133.5|1128.5|240
1614969000000|2021-03-05 18:30:00|1134.5|1129.5|1135.1|1130.1|1135.3|1130.3|1132.9|1127.9|203
1614969300000|2021-03-05 18:35:00|1135.2|1130.2|1135.2|1130.2|1135.5|1130.5|1134.6|1129.6|147
1614969600000|2021-03-05 18:40:00|1135.3|1130.3|1134.2|1129.2|1135.5|1130.5|1134|1129|159
1614969900000|2021-03-05 18:45:00|1134.3|1129.3|1133.3|1128.3|1134.9|1129.9|1132.6|1127.6|245
1614970200000|2021-03-05 18:50:00|1133.4|1128.4|1132.2|1127.2|1134.6|1129.6|1132.1|1127.1|172
1614970500000|2021-03-05 18:55:00|1132|1127|1134.3|1129.3|1134.3|1129.3|1131.5|1126.5|214
1614970800000|2021-03-05 19:00:00|1134.4|1129.4|1132.4|1127.4|1134.7|1129.7|1131.5|1126.5|147
1614971100000|2021-03-05 19:05:00|1132.5|1127.5|1132|1127|1132.5|1127.5|1130.7|1125.7|212
1614971400000|2021-03-05 19:10:00|1131.9|1126.9|1132.4|1127.4|1132.5|1127.5|1131.2|1126.2|206
1614971700000|2021-03-05 19:15:00|1132.7|1127.7|1130.3|1125.3|1133.5|1128.5|1129.5|1124.5|142
1614972000000|2021-03-05 19:20:00|1130.4|1125.4|1131.3|1126.3|1131.4|1126.4|1129.9|1124.9|164
1614972300000|2021-03-05 19:25:00|1131.4|1126.4|1131.7|1126.7|1132|1127|1130.8|1125.8|162
1614972600000|2021-03-05 19:30:00|1131.8|1126.8|1133.7|1128.7|1133.8|1128.8|1131.7|1126.7|216
1614972900000|2021-03-05 19:35:00|1133.8|1128.8|1133.9|1128.9|1134.4|1129.4|1132.7|1127.7|106
1614973200000|2021-03-05 19:40:00|1134|1129|1134|1129|1134.4|1129.4|1133.4|1128.4|153
1614973500000|2021-03-05 19:45:00|1133.9|1128.9|1134|1129|1134.5|1129.5|1133.5|1128.5|150
1614973800000|2021-03-05 19:50:00|1134.1|1129.1|1134.4|1129.4|1134.5|1129.5|1133.5|1128.5|91
1614974100000|2021-03-05 19:55:00|1134.3|1129.3|1134.9|1129.9|1135.4|1130.4|1134.3|1129.3|135
1614974400000|2021-03-05 20:00:00|1135|1130|1134.9|1129.9|1135.4|1130.4|1134.2|1129.2|102
1614974700000|2021-03-05 20:05:00|1135|1130|1133.8|1128.8|1135.1|1130.1|1133.5|1128.5|102
1614975000000|2021-03-05 20:10:00|1133.9|1128.9|1134.4|1129.4|1134.4|1129.4|1133.8|1128.8|55
1614975300000|2021-03-05 20:15:00|1134.5|1129.5|1134.6|1129.6|1134.9|1129.9|1133.5|1128.5|111
1614975600000|2021-03-05 20:20:00|1134.5|1129.5|1135.4|1130.4|1135.5|1130.5|1134.5|1129.5|44
1614975900000|2021-03-05 20:25:00|1135.2|1130.2|1135.4|1130.4|1135.4|1130.4|1134.2|1129.2|92
1614976200000|2021-03-05 20:30:00|1135.3|1130.3|1134.5|1129.5|1135.4|1130.4|1134.3|1129.3|134
1614976500000|2021-03-05 20:35:00|1134.4|1129.4|1135.3|1130.3|1135.6|1130.6|1134.4|1129.4|86
1614976800000|2021-03-05 20:40:00|1135|1130|1135.2|1130.2|1135.2|1130.2|1134.2|1129.2|59
1614977100000|2021-03-05 20:45:00|1135.1|1130.1|1136.3|1131.3|1136.4|1131.4|1134.7|1129.7|157
1614977400000|2021-03-05 20:50:00|1136.4|1131.4|1136.4|1131.4|1136.9|1131.9|1135.5|1130.5|133
1614977700000|2021-03-05 20:55:00|1136.3|1131.3|1136.1|1131.1|1136.9|1131.9|1135.3|1130.3|182
1614978000000|2021-03-05 21:00:00|1136.2|1131.2|1136.3|1131.3|1136.3|1131.3|1135.9|1130.9|30
1614978300000|2021-03-05 21:05:00|1136.2|1131.2|1136|1131|1136.4|1131.4|1135.8|1130.8|21
1614978600000|2021-03-05 21:10:00|1135.8|1130.8|1136.4|1131.4|1136.7|1131.7|1135.8|1130.8|10
1614978900000|2021-03-05 21:15:00|1136.2|1131.2|1135.8|1130.8|1136.2|1131.2|1135.7|1130.7|4
1614979200000|2021-03-05 21:20:00|1135.9|1130.9|1135.7|1130.7|1136.3|1131.3|1135.6|1130.6|13
1614979500000|2021-03-05 21:25:00|1135.6|1130.6|1135.4|1130.4|1135.6|1130.6|1135.3|1130.3|6
1614979800000|2021-03-05 21:30:00|1135.5|1130.5|1136.7|1131.7|1136.9|1131.9|1135.5|1130.5|29
1614980100000|2021-03-05 21:35:00|1136.6|1131.6|1136.4|1131.4|1136.9|1131.9|1136.3|1131.3|23
1614980400000|2021-03-05 21:40:00|1136.5|1131.5|1136.1|1131.1|1136.5|1131.5|1136.1|1131.1|2
1614980700000|2021-03-05 21:45:00|1136.3|1131.3|1136.4|1131.4|1136.9|1131.9|1135.9|1130.9|12
1614981000000|2021-03-05 21:50:00|1136.3|1131.3|1134.1|1129.1|1136.7|1131.7|1134.1|1129.1|21
1614981300000|2021-03-05 21:55:00|1134.3|1129.3|1141.3|1123.3|1141.5|1129.8|1134|1122.8|34
1615158000000|2021-03-07 23:00:00|1136.8|1131.8|1137.2|1132.2|1137.8|1132.8|1136.4|1131.4|164
1615158300000|2021-03-07 23:05:00|1137.3|1132.3|1137.3|1132.3|1138|1133|1137.1|1132.1|175
1615158600000|2021-03-07 23:10:00|1137.4|1132.4|1137.3|1132.3|1138|1133|1136.7|1131.7|130
1615158900000|2021-03-07 23:15:00|1137.2|1132.2|1136.8|1131.8|1137.8|1132.8|1136.3|1131.3|155
1615159200000|2021-03-07 23:20:00|1136.7|1131.7|1137.2|1132.2|1137.5|1132.5|1136.7|1131.7|147
1615159500000|2021-03-07 23:25:00|1137.1|1132.1|1137.8|1132.8|1139|1134|1137.1|1132.1|86
1615159800000|2021-03-07 23:30:00|1137.7|1132.7|1142|1137|1143.1|1138.1|1137.7|1132.7|205
1615160100000|2021-03-07 23:35:00|1142.1|1137.1|1141.4|1136.4|1142.7|1137.7|1140.1|1135.1|125
1615160400000|2021-03-07 23:40:00|1141.3|1136.3|1142.1|1137.1|1143.1|1138.1|1140.7|1135.7|149
1615160700000|2021-03-07 23:45:00|1142|1137|1141.4|1136.4|1142.8|1137.8|1140.9|1135.9|212
1615161000000|2021-03-07 23:50:00|1141.2|1136.2|1141.7|1136.7|1141.8|1136.8|1140.6|1135.6|112
1615161300000|2021-03-07 23:55:00|1141.8|1136.8|1144.9|1139.9|1145.2|1140.2|1141.8|1136.8|112
1615161600000|2021-03-08 00:00:00|1145|1140|1147|1142|1148.2|1143.2|1143.9|1138.9|152
1615161900000|2021-03-08 00:05:00|1146.7|1141.7|1146.5|1141.5|1147.4|1142.4|1146.1|1141.1|131
1615162200000|2021-03-08 00:10:00|1146.4|1141.4|1143.9|1138.9|1147.3|1142.3|1143.7|1138.7|135
1615162500000|2021-03-08 00:15:00|1143.8|1138.8|1143.3|1138.3|1144.1|1139.1|1142.1|1137.1|121
1615162800000|2021-03-08 00:20:00|1143.6|1138.6|1145.1|1140.1|1145.1|1140.1|1143.3|1138.3|73
1615163100000|2021-03-08 00:25:00|1145|1140|1143.7|1138.7|1145|1140|1143.5|1138.5|84
1615163400000|2021-03-08 00:30:00|1143.6|1138.6|1143.8|1138.8|1144.1|1139.1|1142.2|1137.2|60
1615163700000|2021-03-08 00:35:00|1143.7|1138.7|1143.4|1138.4|1144|1139|1142.7|1137.7|63
1615164000000|2021-03-08 00:40:00|1143.2|1138.2|1143.6|1138.6|1143.7|1138.7|1143.2|1138.2|24
1615164300000|2021-03-08 00:45:00|1143.7|1138.7|1145.3|1140.3|1145.3|1140.3|1143.7|1138.7|41
1615164600000|2021-03-08 00:50:00|1145.2|1140.2|1145.4|1140.4|1145.6|1140.6|1145|1140|41
1615164900000|2021-03-08 00:55:00|1145.3|1140.3|1145.1|1140.1|1145.5|1140.5|1144.4|1139.4|43
1615165200000|2021-03-08 01:00:00|1144.9|1139.9|1145.2|1140.2|1146.3|1141.3|1144.6|1139.6|95
1615165500000|2021-03-08 01:05:00|1145.1|1140.1|1147.2|1142.2|1147.4|1142.4|1145|1140|146
1615165800000|2021-03-08 01:10:00|1147.3|1142.3|1148|1143|1148.7|1143.7|1146.9|1141.9|170
1615166100000|2021-03-08 01:15:00|1148.1|1143.1|1146.7|1141.7|1148.3|1143.3|1145.8|1140.8|93
1615166400000|2021-03-08 01:20:00|1146.6|1141.6|1147.3|1142.3|1148.9|1143.9|1146.6|1141.6|156
1615166700000|2021-03-08 01:25:00|1147.5|1142.5|1148.5|1143.5|1148.5|1143.5|1146.5|1141.5|279
1615167000000|2021-03-08 01:30:00|1148.6|1143.6|1150.6|1145.6|1150.8|1145.8|1147.9|1142.9|75
1615167300000|2021-03-08 01:35:00|1150.4|1145.4|1149.4|1144.4|1150.4|1145.4|1149|1144|212
1615167600000|2021-03-08 01:40:00|1149.3|1144.3|1150.3|1145.3|1150.4|1145.4|1148.7|1143.7|171
1615167900000|2021-03-08 01:45:00|1150.4|1145.4|1154.1|1149.1|1154.9|1149.9|1150.3|1145.3|241
1615168200000|2021-03-08 01:50:00|1154.2|1149.2|1154.7|1149.7|1155.5|1150.5|1154|1149|166
1615168500000|2021-03-08 01:55:00|1154.8|1149.8|1154.7|1149.7|1155.9|1150.9|1154|1149|195
1615168800000|2021-03-08 02:00:00|1154.8|1149.8|1154.5|1149.5|1155.5|1150.5|1153.5|1148.5|209
1615169100000|2021-03-08 02:05:00|1154.4|1149.4|1154.2|1149.2|1154.7|1149.7|1153.6|1148.6|123
1615169400000|2021-03-08 02:10:00|1154.3|1149.3|1152.2|1147.2|1154.7|1149.7|1151.4|1146.4|157
1615169700000|2021-03-08 02:15:00|1152.3|1147.3|1151.2|1146.2|1152.3|1147.3|1150.9|1145.9|79
1615170000000|2021-03-08 02:20:00|1151.3|1146.3|1149.2|1144.2|1151.8|1146.8|1149|1144|123
1615170300000|2021-03-08 02:25:00|1149.1|1144.1|1149.4|1144.4|1150|1145|1148.6|1143.6|82
1615170600000|2021-03-08 02:30:00|1149.2|1144.2|1149.1|1144.1|1149.2|1144.2|1146.2|1141.2|110
1615170900000|2021-03-08 02:35:00|1148.7|1143.7|1145.7|1140.7|1148.7|1143.7|1144.2|1139.2|126
1615171200000|2021-03-08 02:40:00|1145.6|1140.6|1144.3|1139.3|1145.6|1140.6|1144.2|1139.2|112
1615171500000|2021-03-08 02:45:00|1144.2|1139.2|1142.2|1137.2|1144.6|1139.6|1142|1137|109
1615171800000|2021-03-08 02:50:00|1142.1|1137.1|1146.1|1141.1|1146.1|1141.1|1141.9|1136.9|95
1615172100000|2021-03-08 02:55:00|1146.2|1141.2|1146.6|1141.6|1147|1142|1146|1141|59
1615172400000|2021-03-08 03:00:00|1146.9|1141.9|1146|1141|1147.7|1142.7|1145.2|1140.2|85
1615172700000|2021-03-08 03:05:00|1145.8|1140.8|1144.6|1139.6|1146.4|1141.4|1144.4|1139.4|56
1615173000000|2021-03-08 03:10:00|1144.5|1139.5|1144.5|1139.5|1144.6|1139.6|1143.5|1138.5|60
1615173300000|2021-03-08 03:15:00|1144.6|1139.6|1145.5|1140.5|1145.6|1140.6|1144.4|1139.4|39
1615173600000|2021-03-08 03:20:00|1145|1140|1142.7|1137.7|1145|1140|1141|1136|108
1615173900000|2021-03-08 03:25:00|1142.5|1137.5|1142.1|1137.1|1143.7|1138.7|1141.6|1136.6|68
1615174200000|2021-03-08 03:30:00|1142.2|1137.2|1142.5|1137.5|1142.6|1137.6|1141.6|1136.6|89
1615174500000|2021-03-08 03:35:00|1142.4|1137.4|1143.2|1138.2|1143.4|1138.4|1141.4|1136.4|105
1615174800000|2021-03-08 03:40:00|1143.3|1138.3|1141.3|1136.3|1143.4|1138.4|1141|1136|71
1615175100000|2021-03-08 03:45:00|1141.2|1136.2|1141|1136|1141.3|1136.3|1139.6|1134.6|66
1615175400000|2021-03-08 03:50:00|1141.1|1136.1|1142|1137|1142|1137|1140.9|1135.9|19
1615175700000|2021-03-08 03:55:00|1142.2|1137.2|1141.7|1136.7|1142.3|1137.3|1141.1|1136.1|30
1615176000000|2021-03-08 04:00:00|1141.8|1136.8|1140.1|1135.1|1141.8|1136.8|1139.2|1134.2|81
1615176300000|2021-03-08 04:05:00|1140|1135|1140.6|1135.6|1140.6|1135.6|1139.6|1134.6|77
1615176600000|2021-03-08 04:10:00|1140.5|1135.5|1141.6|1136.6|1141.7|1136.7|1140.3|1135.3|64
1615176900000|2021-03-08 04:15:00|1141.7|1136.7|1141.3|1136.3|1141.8|1136.8|1140.6|1135.6|46
1615177200000|2021-03-08 04:20:00|1141.4|1136.4|1141.6|1136.6|1141.6|1136.6|1141.3|1136.3|29
1615177500000|2021-03-08 04:25:00|1141.5|1136.5|1144.5|1139.5|1144.5|1139.5|1141.5|1136.5|31
1615177800000|2021-03-08 04:30:00|1144.4|1139.4|1144.5|1139.5|1144.7|1139.7|1144.4|1139.4|15
1615178100000|2021-03-08 04:35:00|1144.3|1139.3|1144.2|1139.2|1144.3|1139.3|1144.1|1139.1|4
1615178400000|2021-03-08 04:40:00|1144.1|1139.1|1144.1|1139.1|1144.2|1139.2|1144|1139|31
1615178700000|2021-03-08 04:45:00|1144|1139|1142.9|1137.9|1144|1139|1142.6|1137.6|35
1615179000000|2021-03-08 04:50:00|1142.8|1137.8|1142|1137|1143.6|1138.6|1142|1137|53
1615179300000|2021-03-08 04:55:00|1142.1|1137.1|1143.6|1138.6|1143.6|1138.6|1141.7|1136.7|116
1615179600000|2021-03-08 05:00:00|1143.7|1138.7|1143.7|1138.7|1143.8|1138.8|1143.5|1138.5|34
1615179900000|2021-03-08 05:05:00|1143.6|1138.6|1142.3|1137.3|1143.7|1138.7|1141.9|1136.9|74
1615180200000|2021-03-08 05:10:00|1142.2|1137.2|1141.5|1136.5|1142.2|1137.2|1141.4|1136.4|27
1615180500000|2021-03-08 05:15:00|1141.4|1136.4|1142.3|1137.3|1143.1|1138.1|1140.9|1135.9|95
1615180800000|2021-03-08 05:20:00|1142.4|1137.4|1142.9|1137.9|1143.3|1138.3|1142.1|1137.1|56
1615181100000|2021-03-08 05:25:00|1142.7|1137.7|1143.4|1138.4|1143.4|1138.4|1142.6|1137.6|39
1615181400000|2021-03-08 05:30:00|1143.2|1138.2|1142.7|1137.7|1143.2|1138.2|1140.7|1135.7|184
1615181700000|2021-03-08 05:35:00|1142.6|1137.6|1144.6|1139.6|1145.3|1140.3|1142.3|1137.3|95
1615182000000|2021-03-08 05:40:00|1144.5|1139.5|1144.5|1139.5|1144.8|1139.8|1143.9|1138.9|106
1615182300000|2021-03-08 05:45:00|1144.4|1139.4|1145.3|1140.3|1145.3|1140.3|1144.1|1139.1|77
1615182600000|2021-03-08 05:50:00|1145.5|1140.5|1145.8|1140.8|1146.6|1141.6|1145.4|1140.4|70
1615182900000|2021-03-08 05:55:00|1145.6|1140.6|1145.2|1140.2|1145.8|1140.8|1144.8|1139.8|84
1615183200000|2021-03-08 06:00:00|1145.1|1140.1|1145.7|1140.7|1145.8|1140.8|1144.9|1139.9|79
1615183500000|2021-03-08 06:05:00|1145.8|1140.8|1144|1139|1145.9|1140.9|1144|1139|79
1615183800000|2021-03-08 06:10:00|1144.1|1139.1|1143.3|1138.3|1144.1|1139.1|1142|1137|83
1615184100000|2021-03-08 06:15:00|1143.2|1138.2|1142.3|1137.3|1143.9|1138.9|1141.5|1136.5|109
1615184400000|2021-03-08 06:20:00|1142.2|1137.2|1141.2|1136.2|1142.7|1137.7|1141.1|1136.1|67
1615184700000|2021-03-08 06:25:00|1141.1|1136.1|1141|1136|1141.7|1136.7|1140.9|1135.9|44
1615185000000|2021-03-08 06:30:00|1140.9|1135.9|1141|1136|1141.6|1136.6|1140.6|1135.6|71
1615185300000|2021-03-08 06:35:00|1140.9|1135.9|1140.4|1135.4|1140.9|1135.9|1140.3|1135.3|46
1615185600000|2021-03-08 06:40:00|1140.2|1135.2|1139.9|1134.9|1140.4|1135.4|1139.9|1134.9|60
1615185900000|2021-03-08 06:45:00|1140|1135|1140|1135|1140.2|1135.2|1139.9|1134.9|19
1615186200000|2021-03-08 06:50:00|1140.1|1135.1|1140.6|1135.6|1141.2|1136.2|1140.1|1135.1|65
1615186500000|2021-03-08 06:55:00|1140.7|1135.7|1139.8|1134.8|1142.3|1136.5|1138.4|1132.1|69
1615186800000|2021-03-08 07:00:00|1139.9|1134.9|1140.4|1135.4|1140.7|1135.7|1139.8|1134.8|20
1615187100000|2021-03-08 07:05:00|1140.3|1135.3|1139.1|1134.1|1140.5|1135.5|1138.9|1133.9|57
1615187400000|2021-03-08 07:10:00|1136.2|1131.2|1138.3|1133.3|1138.7|1133.7|1136|1131|135
1615187700000|2021-03-08 07:15:00|1138.5|1133.5|1138.8|1133.8|1139.3|1134.3|1138.1|1133.1|65
1615188000000|2021-03-08 07:20:00|1138.7|1133.7|1135.5|1130.5|1138.9|1133.9|1134.8|1129.8|95
1615188300000|2021-03-08 07:25:00|1135.6|1130.6|1132.2|1127.2|1136|1131|1128.2|1123.2|101
1615188600000|2021-03-08 07:30:00|1132.3|1127.3|1130.2|1125.2|1132.4|1127.4|1129.1|1124.1|60
1615188900000|2021-03-08 07:35:00|1130|1125|1129.2|1124.2|1130.7|1125.7|1128.7|1123.7|78
1615189200000|2021-03-08 07:40:00|1129.3|1124.3|1129.6|1124.6|1131.1|1126.1|1129.3|1124.3|105
1615189500000|2021-03-08 07:45:00|1129.5|1124.5|1129.1|1124.1|1129.6|1124.6|1128.3|1123.3|89
1615189800000|2021-03-08 07:50:00|1129|1124|1133.2|1128.2|1133.2|1128.2|1128.7|1123.7|69
1615190100000|2021-03-08 07:55:00|1133.1|1128.1|1133.7|1128.7|1133.7|1128.7|1130.9|1125.9|75
1615190400000|2021-03-08 08:00:00|1133.6|1128.6|1134.2|1129.2|1134.8|1129.8|1133.1|1128.1|112
1615190700000|2021-03-08 08:05:00|1134.1|1129.1|1136.8|1131.8|1137.1|1132.1|1134|1129|64
1615191000000|2021-03-08 08:10:00|1136.7|1131.7|1139.8|1134.8|1139.8|1134.8|1136|1131|130
1615191300000|2021-03-08 08:15:00|1139.7|1134.7|1138.1|1133.1|1140.4|1135.4|1137.9|1132.9|116
1615191600000|2021-03-08 08:20:00|1138|1133|1141.2|1136.2|1142.5|1137.5|1138|1133|168
1615191900000|2021-03-08 08:25:00|1141.1|1136.1|1141.6|1136.6|1142.6|1137.6|1140.2|1135.2|219
1615192200000|2021-03-08 08:30:00|1141.5|1136.5|1138.4|1133.4|1142.5|1137.5|1136.9|1131.9|154
1615192500000|2021-03-08 08:35:00|1138.5|1133.5|1138.4|1133.4|1139.8|1134.8|1137.3|1132.3|176
1615192800000|2021-03-08 08:40:00|1138.8|1133.8|1140.8|1135.8|1141.7|1136.7|1137.9|1132.9|142
1615193100000|2021-03-08 08:45:00|1140.7|1135.7|1139.7|1134.7|1141.5|1136.5|1139.7|1134.7|76
1615193400000|2021-03-08 08:50:00|1140.1|1135.1|1140.3|1135.3|1140.4|1135.4|1136.5|1131.5|159
1615193700000|2021-03-08 08:55:00|1140.2|1135.2|1136.7|1131.7|1140.3|1135.3|1135.5|1130.5|142
1615194000000|2021-03-08 09:00:00|1136.8|1131.8|1134.5|1129.5|1137.1|1132.1|1134.2|1129.2|168
1615194300000|2021-03-08 09:05:00|1134.4|1129.4|1135|1130|1135.9|1130.9|1133.7|1128.7|115
1615194600000|2021-03-08 09:10:00|1135.1|1130.1|1135.4|1130.4|1135.7|1130.7|1134.4|1129.4|75
1615194900000|2021-03-08 09:15:00|1135.3|1130.3|1133.3|1128.3|1136.2|1131.2|1133.3|1128.3|89
1615195200000|2021-03-08 09:20:00|1133.2|1128.2|1128.7|1123.7|1133.4|1128.4|1128.7|1123.7|177
1615195500000|2021-03-08 09:25:00|1129|1124|1128.1|1123.1|1129.4|1124.4|1126.5|1121.5|160
1615195800000|2021-03-08 09:30:00|1128|1123|1128.5|1123.5|1128.5|1123.5|1126.7|1121.7|97
1615196100000|2021-03-08 09:35:00|1128.4|1123.4|1129.3|1124.3|1129.9|1124.9|1127.4|1122.4|171
1615196400000|2021-03-08 09:40:00|1129.2|1124.2|1130.7|1125.7|1131.6|1126.6|1128.7|1123.7|176
1615196700000|2021-03-08 09:45:00|1130.8|1125.8|1130|1125|1130.8|1125.8|1129|1124|129
1615197000000|2021-03-08 09:50:00|1129.9|1124.9|1129.5|1124.5|1129.9|1124.9|1128.5|1123.5|93
1615197300000|2021-03-08 09:55:00|1129.4|1124.4|1129.3|1124.3|1130.1|1125.1|1128.7|1123.7|96
1615197600000|2021-03-08 10:00:00|1129.2|1124.2|1128.9|1123.9|1129.2|1124.2|1128.1|1123.1|107
1615197900000|2021-03-08 10:05:00|1129|1124|1129.5|1124.5|1129.8|1124.8|1128.7|1123.7|91
1615198200000|2021-03-08 10:10:00|1129.6|1124.6|1129.6|1124.6|1129.8|1124.8|1128.9|1123.9|110
1615198500000|2021-03-08 10:15:00|1129.7|1124.7|1129|1124|1129.8|1124.8|1128.3|1123.3|168
1615198800000|2021-03-08 10:20:00|1128.9|1123.9|1129.5|1124.5|1130.4|1125.4|1128.7|1123.7|100
1615199100000|2021-03-08 10:25:00|1129.7|1124.7|1133.7|1128.7|1133.7|1128.7|1129.5|1124.5|137
1615199400000|2021-03-08 10:30:00|1133.8|1128.8|1137.4|1132.4|1137.4|1132.4|1133.2|1128.2|206
1615199700000|2021-03-08 10:35:00|1137.5|1132.5|1136.6|1131.6|1137.6|1132.6|1136|1131|224
1615200000000|2021-03-08 10:40:00|1136.5|1131.5|1136.9|1131.9|1136.9|1131.9|1135.1|1130.1|173
1615200300000|2021-03-08 10:45:00|1136.8|1131.8|1135.7|1130.7|1136.9|1131.9|1135|1130|192
1615200600000|2021-03-08 10:50:00|1135.8|1130.8|1138|1133|1138.7|1133.7|1135.6|1130.6|173
1615200900000|2021-03-08 10:55:00|1137.9|1132.9|1138.6|1133.6|1139|1134|1137.7|1132.7|119
1615201200000|2021-03-08 11:00:00|1138.7|1133.7|1141|1136|1142.3|1137.3|1138.7|1133.7|161
1615201500000|2021-03-08 11:05:00|1141.1|1136.1|1142.8|1137.8|1144.3|1139.3|1140.9|1135.9|167
1615201800000|2021-03-08 11:10:00|1142.9|1137.9|1142.3|1137.3|1143.6|1138.6|1141.5|1136.5|120
1615202100000|2021-03-08 11:15:00|1142.2|1137.2|1141.1|1136.1|1142.3|1137.3|1140.5|1135.5|86
1615202400000|2021-03-08 11:20:00|1141|1136|1141.9|1136.9|1141.9|1136.9|1140.3|1135.3|124
1615202700000|2021-03-08 11:25:00|1141.8|1136.8|1143.5|1138.5|1145|1140|1141.7|1136.7|152
1615203000000|2021-03-08 11:30:00|1143.4|1138.4|1146.1|1141.1|1147.6|1142.6|1143.4|1138.4|164
1615203300000|2021-03-08 11:35:00|1146.3|1141.3|1150.2|1145.2|1150.5|1145.5|1146.3|1141.3|148
1615203600000|2021-03-08 11:40:00|1150.1|1145.1|1146.5|1141.5|1150.2|1145.2|1146.5|1141.5|75
1615203900000|2021-03-08 11:45:00|1146.6|1141.6|1145.8|1140.8|1147.1|1142.1|1145|1140|106
1615204200000|2021-03-08 11:50:00|1145.7|1140.7|1144.4|1139.4|1145.7|1140.7|1141.5|1136.5|171
1615204500000|2021-03-08 11:55:00|1144.3|1139.3|1141.3|1136.3|1145.6|1140.6|1141.2|1136.2|78
1615204800000|2021-03-08 12:00:00|1141.1|1136.1|1140.4|1135.4|1143.5|1138.5|1140.4|1135.4|112
1615205100000|2021-03-08 12:05:00|1140.3|1135.3|1142.5|1137.5|1144.4|1139.4|1140.2|1135.2|141
1615205400000|2021-03-08 12:10:00|1142.6|1137.6|1138.9|1133.9|1143.7|1138.7|1138.9|1133.9|53
1615205700000|2021-03-08 12:15:00|1139.2|1134.2|1136.4|1131.4|1139.2|1134.2|1135.8|1130.8|98
1615206000000|2021-03-08 12:20:00|1136.5|1131.5|1135.8|1130.8|1136.8|1131.8|1135.6|1130.6|34
1615206300000|2021-03-08 12:25:00|1135.7|1130.7|1132.9|1127.9|1136|1131|1132.5|1127.5|49
1615206600000|2021-03-08 12:30:00|1132.8|1127.8|1134.5|1129.5|1134.6|1129.6|1132.8|1127.8|62
1615206900000|2021-03-08 12:35:00|1134.7|1129.7|1132.3|1127.3|1135.1|1130.1|1132.3|1127.3|140
1615207200000|2021-03-08 12:40:00|1132.4|1127.4|1131.7|1126.7|1134.1|1129.1|1131.7|1126.7|156
1615207500000|2021-03-08 12:45:00|1131.6|1126.6|1131.6|1126.6|1132.8|1127.8|1130.4|1125.4|150
1615207800000|2021-03-08 12:50:00|1131.5|1126.5|1131.2|1126.2|1131.8|1126.8|1131.1|1126.1|111
1615208100000|2021-03-08 12:55:00|1131.5|1126.5|1132.3|1127.3|1132.9|1127.9|1131.3|1126.3|123
1615208400000|2021-03-08 13:00:00|1132|1127|1128.6|1123.6|1133.2|1128.2|1122.4|1117.4|333
1615208700000|2021-03-08 13:05:00|1128.5|1123.5|1127.9|1122.9|1130.1|1125.1|1126.7|1121.7|165
1615209000000|2021-03-08 13:10:00|1128|1123|1129.2|1124.2|1129.4|1124.4|1126.6|1121.6|134
1615209300000|2021-03-08 13:15:00|1129.3|1124.3|1129.1|1124.1|1129.4|1124.4|1125.6|1120.6|243
1615209600000|2021-03-08 13:20:00|1129|1124|1134.7|1129.7|1135.6|1130.6|1127.7|1122.7|236
1615209900000|2021-03-08 13:25:00|1134.8|1129.8|1136.3|1131.3|1136.6|1131.6|1134.2|1129.2|235
1615210200000|2021-03-08 13:30:00|1136.1|1131.1|1136.3|1131.3|1139.5|1134.5|1135.2|1130.2|328
1615210500000|2021-03-08 13:35:00|1136.5|1131.5|1137.7|1132.7|1138.9|1133.9|1135.5|1130.5|261
1615210800000|2021-03-08 13:40:00|1137.8|1132.8|1140|1135|1140.4|1135.4|1137.2|1132.2|237
1615211100000|2021-03-08 13:45:00|1140.1|1135.1|1145.6|1140.6|1146.4|1141.4|1140|1135|239
1615211400000|2021-03-08 13:50:00|1145.5|1140.5|1151.1|1146.1|1151.1|1146.1|1145|1140|320
1615211700000|2021-03-08 13:55:00|1152|1147|1146.2|1141.2|1153.2|1148.2|1146.1|1141.1|283
1615212000000|2021-03-08 14:00:00|1146|1141|1142.5|1137.5|1147.4|1142.4|1140.7|1135.7|250
1615212300000|2021-03-08 14:05:00|1142.4|1137.4|1143.5|1138.5|1144.3|1139.3|1142|1137|251
1615212600000|2021-03-08 14:10:00|1143.4|1138.4|1149.3|1144.3|1149.7|1144.7|1142|1137|272
1615212900000|2021-03-08 14:15:00|1149.2|1144.2|1148.4|1143.4|1150.7|1145.7|1147.8|1142.8|306
1615213200000|2021-03-08 14:20:00|1148.8|1143.8|1146.3|1141.3|1148.8|1143.8|1145.2|1140.2|141
1615213500000|2021-03-08 14:25:00|1146.2|1141.2|1146.8|1141.8|1148.1|1143.1|1144.9|1139.9|182
1615213800000|2021-03-08 14:30:00|1146.7|1141.7|1143.4|1138.4|1149.6|1144.6|1142.8|1137.8|407
1615214100000|2021-03-08 14:35:00|1143.3|1138.3|1149.7|1144.7|1149.7|1144.7|1142.2|1137.2|542
1615214400000|2021-03-08 14:40:00|1149.6|1144.6|1148.9|1143.9|1150.9|1145.9|1148.3|1143.3|338
1615214700000|2021-03-08 14:45:00|1149|1144|1146.1|1141.1|1149.4|1144.4|1145.6|1140.6|274
1615215000000|2021-03-08 14:50:00|1146.2|1141.2|1145.9|1140.9|1147.3|1142.3|1143.5|1138.5|296
1615215300000|2021-03-08 14:55:00|1145.8|1140.8|1144.1|1139.1|1147|1142|1143.2|1138.2|509
1615215600000|2021-03-08 15:00:00|1144.9|1139.9|1152.2|1147.2|1152.6|1147.6|1144.9|1139.9|557
1615215900000|2021-03-08 15:05:00|1152|1147|1153.8|1148.8|1154.3|1149.3|1151.1|1146.1|378
1615216200000|2021-03-08 15:10:00|1153.9|1148.9|1154.6|1149.6|1154.8|1149.8|1152|1147|469
1615216500000|2021-03-08 15:15:00|1154.9|1149.9|1157.8|1152.8|1157.8|1152.8|1152.3|1147.3|598
1615216800000|2021-03-08 15:20:00|1157.9|1152.9|1152.5|1147.5|1159.9|1154.9|1151.7|1146.7|397
1615217100000|2021-03-08 15:25:00|1153.2|1148.2|1152|1147|1154.5|1149.5|1151.8|1146.8|299
1615217400000|2021-03-08 15:30:00|1152.2|1147.2|1157.7|1152.7|1160.3|1155.3|1152.2|1147.2|293
1615217700000|2021-03-08 15:35:00|1157.8|1152.8|1156.8|1151.8|1160.4|1155.4|1156.2|1151.2|287
1615218000000|2021-03-08 15:40:00|1156.9|1151.9|1155.1|1150.1|1157.7|1152.7|1152.6|1147.6|328
1615218300000|2021-03-08 15:45:00|1155.2|1150.2|1154.8|1149.8|1157.1|1152.1|1154.6|1149.6|391
1615218600000|2021-03-08 15:50:00|1154.9|1149.9|1154.3|1149.3|1156.9|1151.9|1152.8|1147.8|414
1615218900000|2021-03-08 15:55:00|1154.4|1149.4|1153.6|1148.6|1156.3|1151.3|1152.7|1147.7|398
1615219200000|2021-03-08 16:00:00|1154.1|1149.1|1153.8|1148.8|1155.3|1150.3|1153|1148|340
1615219500000|2021-03-08 16:05:00|1153.7|1148.7|1157.6|1152.6|1157.6|1152.6|1153|1148|344
1615219800000|2021-03-08 16:10:00|1157.7|1152.7|1156.5|1151.5|1158.6|1153.6|1156.5|1151.5|192
1615220100000|2021-03-08 16:15:00|1156.6|1151.6|1156.6|1151.6|1159|1154|1155.9|1150.9|275
1615220400000|2021-03-08 16:20:00|1156.4|1151.4|1157.4|1152.4|1157.8|1152.8|1155.5|1150.5|243
1615220700000|2021-03-08 16:25:00|1157.5|1152.5|1157.4|1152.4|1157.5|1152.5|1155.5|1150.5|229
1615221000000|2021-03-08 16:30:00|1157.5|1152.5|1156.4|1151.4|1157.6|1152.6|1154.3|1149.3|250
1615221300000|2021-03-08 16:35:00|1155.8|1150.8|1156.4|1151.4|1156.9|1151.9|1154.6|1149.6|259
1615221600000|2021-03-08 16:40:00|1156.5|1151.5|1154.7|1149.7|1157.5|1152.5|1154.7|1149.7|234
1615221900000|2021-03-08 16:45:00|1154.3|1149.3|1154.2|1149.2|1155.8|1150.8|1153.2|1148.2|287
1615222200000|2021-03-08 16:50:00|1154.1|1149.1|1153.4|1148.4|1154.1|1149.1|1152.2|1147.2|226
1615222500000|2021-03-08 16:55:00|1153.3|1148.3|1153.7|1148.7|1155.1|1150.1|1153.3|1148.3|243
1615222800000|2021-03-08 17:00:00|1153.6|1148.6|1153.5|1148.5|1154.8|1149.8|1153.4|1148.4|187
1615223100000|2021-03-08 17:05:00|1153.7|1148.7|1154.6|1149.6|1155|1150|1153.4|1148.4|231
1615223400000|2021-03-08 17:10:00|1154.7|1149.7|1154.1|1149.1|1155.4|1150.4|1154|1149|237
1615223700000|2021-03-08 17:15:00|1154.2|1149.2|1154.5|1149.5|1154.6|1149.6|1152.7|1147.7|271
1615224000000|2021-03-08 17:20:00|1154.4|1149.4|1158.4|1153.4|1158.7|1153.7|1154.3|1149.3|191
1615224300000|2021-03-08 17:25:00|1158.5|1153.5|1158.1|1153.1|1158.6|1153.6|1157.3|1152.3|107
1615224600000|2021-03-08 17:30:00|1158.3|1153.3|1158.4|1153.4|1159.2|1154.2|1157.6|1152.6|139
1615224900000|2021-03-08 17:35:00|1159.7|1154.7|1158.5|1153.5|1159.9|1154.9|1157.7|1152.7|184
1615225200000|2021-03-08 17:40:00|1158.4|1153.4|1157.5|1152.5|1158.9|1153.9|1157.2|1152.2|174
1615225500000|2021-03-08 17:45:00|1157.4|1152.4|1157.8|1152.8|1158.2|1153.2|1156.5|1151.5|171
1615225800000|2021-03-08 17:50:00|1157.9|1152.9|1155.9|1150.9|1158.1|1153.1|1155.5|1150.5|120
1615226100000|2021-03-08 17:55:00|1156|1151|1154.8|1149.8|1156.4|1151.4|1154.1|1149.1|175
1615226400000|2021-03-08 18:00:00|1154.7|1149.7|1154.1|1149.1|1157.1|1152.1|1153.2|1148.2|344
1615226700000|2021-03-08 18:05:00|1154|1149|1154.3|1149.3|1156.1|1151.1|1153.6|1148.6|199
1615227000000|2021-03-08 18:10:00|1154.4|1149.4|1154.4|1149.4|1154.5|1149.5|1153.1|1148.1|146
1615227300000|2021-03-08 18:15:00|1154|1149|1153.6|1148.6|1154.5|1149.5|1153.5|1148.5|110
1615227600000|2021-03-08 18:20:00|1153.7|1148.7|1153.4|1148.4|1153.8|1148.8|1152.8|1147.8|82
1615227900000|2021-03-08 18:25:00|1153.5|1148.5|1154.1|1149.1|1154.5|1149.5|1153|1148|201
1615228200000|2021-03-08 18:30:00|1154.2|1149.2|1152.9|1147.9|1154.3|1149.3|1152.5|1147.5|171
1615228500000|2021-03-08 18:35:00|1152.8|1147.8|1152.7|1147.7|1154.1|1149.1|1152.5|1147.5|209
1615228800000|2021-03-08 18:40:00|1152.8|1147.8|1150.8|1145.8|1152.9|1147.9|1150.5|1145.5|86
1615229100000|2021-03-08 18:45:00|1150.7|1145.7|1149.3|1144.3|1151.1|1146.1|1149.1|1144.1|106
1615229400000|2021-03-08 18:50:00|1149.2|1144.2|1148|1143|1149.2|1144.2|1147|1142|101
1615229700000|2021-03-08 18:55:00|1147.7|1142.7|1147.6|1142.6|1148|1143|1146.8|1141.8|170
1615230000000|2021-03-08 19:00:00|1147.5|1142.5|1149.5|1144.5|1149.7|1144.7|1147.5|1142.5|214
1615230300000|2021-03-08 19:05:00|1149.4|1144.4|1149.8|1144.8|1150.4|1145.4|1148.7|1143.7|92
1615230600000|2021-03-08 19:10:00|1149.6|1144.6|1149.9|1144.9|1150.5|1145.5|1149|1144|174
1615230900000|2021-03-08 19:15:00|1150|1145|1149.3|1144.3|1151.6|1146.6|1149.1|1144.1|85
1615231200000|2021-03-08 19:20:00|1149.2|1144.2|1148.9|1143.9|1149.6|1144.6|1148.7|1143.7|112
1615231500000|2021-03-08 19:25:00|1149|1144|1149.2|1144.2|1149.7|1144.7|1148.9|1143.9|120
1615231800000|2021-03-08 19:30:00|1149.3|1144.3|1148.9|1143.9|1149.7|1144.7|1148.7|1143.7|94
1615232100000|2021-03-08 19:35:00|1149.1|1144.1|1149.1|1144.1|1149.8|1144.8|1148.9|1143.9|133
1615232400000|2021-03-08 19:40:00|1149.2|1144.2|1148.7|1143.7|1149.2|1144.2|1148.4|1143.4|118
1615232700000|2021-03-08 19:45:00|1148.8|1143.8|1149.3|1144.3|1149.6|1144.6|1148.6|1143.6|128
1615233000000|2021-03-08 19:50:00|1149.4|1144.4|1150.8|1145.8|1150.8|1145.8|1149.3|1144.3|168
1615233300000|2021-03-08 19:55:00|1150.7|1145.7|1150.7|1145.7|1151.6|1146.6|1150.7|1145.7|65
1615233600000|2021-03-08 20:00:00|1150.8|1145.8|1149.3|1144.3|1150.8|1145.8|1148.4|1143.4|186
1615233900000|2021-03-08 20:05:00|1149.1|1144.1|1148.3|1143.3|1149.3|1144.3|1148.2|1143.2|57
1615234200000|2021-03-08 20:10:00|1148.2|1143.2|1149.1|1144.1|1149.4|1144.4|1147.8|1142.8|84
1615234500000|2021-03-08 20:15:00|1149.2|1144.2|1145.8|1140.8|1149.6|1144.6|1145.7|1140.7|84
1615234800000|2021-03-08 20:20:00|1145.9|1140.9|1146.5|1141.5|1146.6|1141.6|1145.8|1140.8|132
1615235100000|2021-03-08 20:25:00|1146.6|1141.6|1146.6|1141.6|1147.2|1142.2|1146.3|1141.3|133
1615235400000|2021-03-08 20:30:00|1146.8|1141.8|1147.1|1142.1|1148.1|1143.1|1146.7|1141.7|98
1615235700000|2021-03-08 20:35:00|1147.2|1142.2|1147.1|1142.1|1147.8|1142.8|1147|1142|96
1615236000000|2021-03-08 20:40:00|1147|1142|1147.2|1142.2|1148|1143|1147|1142|149
1615236300000|2021-03-08 20:45:00|1147.5|1142.5|1146.7|1141.7|1147.8|1142.8|1146.2|1141.2|127
1615236600000|2021-03-08 20:50:00|1146.8|1141.8|1145.9|1140.9|1147|1142|1145.4|1140.4|149
1615236900000|2021-03-08 20:55:00|1145.8|1140.8|1142.4|1137.4|1145.8|1140.8|1141.9|1136.9|77
1615237200000|2021-03-08 21:00:00|1142.6|1137.6|1143|1138|1143.8|1138.8|1142.1|1137.1|97
1615237500000|2021-03-08 21:05:00|1142.9|1137.9|1142.8|1137.8|1143.5|1138.5|1142.8|1137.8|40
1615237800000|2021-03-08 21:10:00|1142.9|1137.9|1143.7|1138.7|1144|1139|1142.9|1137.9|39
1615238100000|2021-03-08 21:15:00|1143.8|1138.8|1144|1139|1144.1|1139.1|1143.7|1138.7|22
1615238400000|2021-03-08 21:20:00|1143.9|1138.9|1143.5|1138.5|1143.9|1138.9|1143.5|1138.5|20
1615238700000|2021-03-08 21:25:00|1143.4|1138.4|1143.6|1138.6|1143.9|1138.9|1143.2|1138.2|24
1615239000000|2021-03-08 21:30:00|1143.5|1138.5|1143.7|1138.7|1144|1139|1143.4|1138.4|80
1615239300000|2021-03-08 21:35:00|1143.5|1138.5|1143.6|1138.6|1143.8|1138.8|1143.2|1138.2|30
1615239600000|2021-03-08 21:40:00|1143.5|1138.5|1143.7|1138.7|1143.8|1138.8|1143.4|1138.4|37
1615239900000|2021-03-08 21:45:00|1143.8|1138.8|1142.2|1137.2|1144.1|1139.1|1142.1|1137.1|68
1615240200000|2021-03-08 21:50:00|1142.1|1137.1|1142.6|1137.6|1142.7|1137.7|1141.8|1136.8|22
1615240500000|2021-03-08 21:55:00|1142.7|1137.7|1143.1|1138.1|1143.9|1138.9|1142.6|1137.6|61
1615244400000|2021-03-08 23:00:00|1144.4|1139.4|1146.9|1141.9|1147.1|1142.1|1144|1139|41
1615244700000|2021-03-08 23:05:00|1146.3|1141.3|1145.2|1140.2|1146.3|1141.3|1145|1140|86
1615245000000|2021-03-08 23:10:00|1145.1|1140.1|1145.6|1140.6|1145.7|1140.7|1144.9|1139.9|42
1615245300000|2021-03-08 23:15:00|1145.7|1140.7|1146.3|1141.3|1146.9|1141.9|1145.6|1140.6|34
1615245600000|2021-03-08 23:20:00|1146.9|1141.9|1146|1141|1146.9|1141.9|1145.9|1140.9|20
1615245900000|2021-03-08 23:25:00|1145.9|1140.9|1146.6|1141.6|1146.6|1141.6|1145.9|1140.9|17
1615246200000|2021-03-08 23:30:00|1146.2|1141.2|1145.6|1140.6|1146.3|1141.3|1145.3|1140.3|40
1615246500000|2021-03-08 23:35:00|1145.5|1140.5|1146.9|1141.9|1146.9|1141.9|1145.4|1140.4|21
1615246800000|2021-03-08 23:40:00|1146.5|1141.5|1146.7|1141.7|1147.1|1142.1|1146.1|1141.1|50
1615247100000|2021-03-08 23:45:00|1146.9|1141.9|1146.7|1141.7|1151.3|1146.3|1146.3|1141.3|51
1615247400000|2021-03-08 23:50:00|1146.4|1141.4|1146.3|1141.3|1146.9|1141.9|1146.3|1141.3|12
1615247700000|2021-03-08 23:55:00|1146.4|1141.4|1146.3|1141.3|1146.4|1141.4|1146.2|1141.2|4
1615248000000|2021-03-09 00:00:00|1146.6|1141.6|1146.6|1141.6|1147|1142|1144.8|1139.8|35
1615248300000|2021-03-09 00:05:00|1146.7|1141.7|1146.2|1141.2|1147.1|1142.1|1146.1|1141.1|14
1615248600000|2021-03-09 00:10:00|1146.1|1141.1|1145.3|1140.3|1146.1|1141.1|1145|1140|24
1615248900000|2021-03-09 00:15:00|1145.4|1140.4|1143.8|1138.8|1145.4|1140.4|1143.7|1138.7|84
1615249200000|2021-03-09 00:20:00|1144.1|1139.1|1144.9|1139.9|1145.6|1140.6|1144.1|1139.1|54
1615249500000|2021-03-09 00:25:00|1145|1140|1143.8|1138.8|1145.1|1140.1|1143.5|1138.5|78
1615249800000|2021-03-09 00:30:00|1143.7|1138.7|1142.9|1137.9|1144.1|1139.1|1142.9|1137.9|18
1615250100000|2021-03-09 00:35:00|1143|1138|1144.5|1139.5|1144.7|1139.7|1142.9|1137.9|70
1615250400000|2021-03-09 00:40:00|1144.4|1139.4|1144.9|1139.9|1145.3|1140.3|1144.3|1139.3|34
1615250700000|2021-03-09 00:45:00|1145.2|1140.2|1146.7|1141.7|1146.9|1141.9|1145.2|1140.2|23
1615251000000|2021-03-09 00:50:00|1146.8|1141.8|1150|1145|1150|1145|1146.7|1141.7|37
1615251300000|2021-03-09 00:55:00|1149.9|1144.9|1151.6|1146.6|1152|1147|1149.9|1144.9|41
1615251600000|2021-03-09 01:00:00|1151.8|1146.8|1154.2|1149.2|1154.2|1149.2|1148.9|1143.9|120
1615251900000|2021-03-09 01:05:00|1154.3|1149.3|1153.5|1148.5|1156.2|1151.2|1153.5|1148.5|78
1615252200000|2021-03-09 01:10:00|1153.4|1148.4|1153.3|1148.3|1155|1150|1153.3|1148.3|98
1615252500000|2021-03-09 01:15:00|1153.2|1148.2|1151.3|1146.3|1153.2|1148.2|1150.1|1145.1|107
1615252800000|2021-03-09 01:20:00|1151.2|1146.2|1151.5|1146.5|1151.8|1146.8|1151.2|1146.2|41
1615253100000|2021-03-09 01:25:00|1151|1146|1148.6|1143.6|1151|1146|1148.2|1143.2|91
1615253400000|2021-03-09 01:30:00|1148.7|1143.7|1145.7|1140.7|1149|1144|1145.7|1140.7|105
1615253700000|2021-03-09 01:35:00|1145.6|1140.6|1145.5|1140.5|1145.9|1140.9|1144.2|1139.2|149
1615254000000|2021-03-09 01:40:00|1145.6|1140.6|1143|1138|1145.7|1140.7|1143|1138|115
1615254300000|2021-03-09 01:45:00|1142.8|1137.8|1141.4|1136.4|1144.7|1139.7|1140.5|1135.5|154
1615254600000|2021-03-09 01:50:00|1141.5|1136.5|1146|1141|1146|1141|1141.4|1136.4|82
1615254900000|2021-03-09 01:55:00|1146.1|1141.1|1143.6|1138.6|1146.1|1141.1|1143.5|1138.5|119
1615255200000|2021-03-09 02:00:00|1143.7|1138.7|1146.7|1141.7|1146.7|1141.7|1143.6|1138.6|106
1615255500000|2021-03-09 02:05:00|1146.6|1141.6|1147.6|1142.6|1148.9|1143.9|1146.5|1141.5|110
1615255800000|2021-03-09 02:10:00|1147.7|1142.7|1147|1142|1148.4|1143.4|1146.8|1141.8|55
1615256100000|2021-03-09 02:15:00|1146.9|1141.9|1148.6|1143.6|1149.3|1144.3|1146.9|1141.9|60
1615256400000|2021-03-09 02:20:00|1148.7|1143.7|1148|1143|1148.7|1143.7|1147.4|1142.4|66
1615256700000|2021-03-09 02:25:00|1147.9|1142.9|1148.1|1143.1|1148.5|1143.5|1147.7|1142.7|29
1615257000000|2021-03-09 02:30:00|1148.2|1143.2|1146.8|1141.8|1148.9|1143.9|1146.8|1141.8|118
1615257300000|2021-03-09 02:35:00|1147|1142|1147.1|1142.1|1147.2|1142.2|1146.5|1141.5|40
1615257600000|2021-03-09 02:40:00|1146.9|1141.9|1148|1143|1148|1143|1145.6|1140.6|102
1615257900000|2021-03-09 02:45:00|1148.2|1143.2|1149.1|1144.1|1149.1|1144.1|1147.3|1142.3|38
1615258200000|2021-03-09 02:50:00|1149.4|1144.4|1151.1|1146.1|1151.1|1146.1|1149.3|1144.3|70
1615258500000|2021-03-09 02:55:00|1151.2|1146.2|1151.4|1146.4|1152|1147|1151.2|1146.2|33
1615258800000|2021-03-09 03:00:00|1151.5|1146.5|1151.6|1146.6|1151.9|1146.9|1151.1|1146.1|40
1615259100000|2021-03-09 03:05:00|1151.7|1146.7|1152.3|1147.3|1152.4|1147.4|1151.7|1146.7|64
1615259400000|2021-03-09 03:10:00|1152.4|1147.4|1155.6|1150.6|1155.6|1150.6|1152.3|1147.3|56
1615259700000|2021-03-09 03:15:00|1155.9|1150.9|1156.3|1151.3|1156.6|1151.6|1155.7|1150.7|34
1615260000000|2021-03-09 03:20:00|1156.4|1151.4|1156|1151|1156.9|1151.9|1154.6|1149.6|53
1615260300000|2021-03-09 03:25:00|1156.1|1151.1|1157.7|1152.7|1158.1|1153.1|1156.1|1151.1|33
1615260600000|2021-03-09 03:30:00|1157.6|1152.6|1158.4|1153.4|1158.4|1153.4|1157.6|1152.6|11
1615260900000|2021-03-09 03:35:00|1159.6|1154.6|1159|1154|1161.7|1156.7|1157.7|1152.7|63
1615261200000|2021-03-09 03:40:00|1158.9|1153.9|1156.7|1151.7|1158.9|1153.9|1156.6|1151.6|46
1615261500000|2021-03-09 03:45:00|1156.6|1151.6|1155.2|1150.2|1156.6|1151.6|1155.1|1150.1|95
1615261800000|2021-03-09 03:50:00|1155.3|1150.3|1157.2|1152.2|1159.3|1154.3|1155.3|1150.3|81
1615262100000|2021-03-09 03:55:00|1157.3|1152.3|1158.9|1153.9|1158.9|1153.9|1157.2|1152.2|54
1615262400000|2021-03-09 04:00:00|1159|1154|1159.5|1154.5|1160.1|1155.1|1159|1154|75
1615262700000|2021-03-09 04:05:00|1159.4|1154.4|1160.7|1155.7|1160.8|1155.8|1158.9|1153.9|74
1615263000000|2021-03-09 04:10:00|1160.6|1155.6|1159.3|1154.3|1161.1|1156.1|1159.2|1154.2|50
1615263300000|2021-03-09 04:15:00|1158.3|1153.3|1157|1152|1158.5|1153.5|1155.6|1150.6|72
1615263600000|2021-03-09 04:20:00|1157.2|1152.2|1156.5|1151.5|1157.2|1152.2|1155.8|1150.8|23
1615263900000|2021-03-09 04:25:00|1156.4|1151.4|1156.5|1151.5|1156.5|1151.5|1156.2|1151.2|26
1615264200000|2021-03-09 04:30:00|1156.1|1151.1|1157.3|1152.3|1157.5|1152.5|1156.1|1151.1|53
1615264500000|2021-03-09 04:35:00|1157.5|1152.5|1156.4|1151.4|1157.7|1152.7|1156.4|1151.4|31
1615264800000|2021-03-09 04:40:00|1156.5|1151.5|1155.4|1150.4|1156.7|1151.7|1155.3|1150.3|50
1615265100000|2021-03-09 04:45:00|1155.3|1150.3|1154|1149|1155.4|1150.4|1152.8|1147.8|47
1615265400000|2021-03-09 04:50:00|1154.1|1149.1|1154|1149|1154.3|1149.3|1154|1149|32
1615265700000|2021-03-09 04:55:00|1154.1|1149.1|1154.2|1149.2|1154.2|1149.2|1153.9|1148.9|27
1615266000000|2021-03-09 05:00:00|1154.3|1149.3|1156.5|1151.5|1157.1|1152.1|1154.2|1149.2|75
1615266300000|2021-03-09 05:05:00|1156.1|1151.1|1156.5|1151.5|1157.3|1152.3|1155.8|1150.8|43
1615266600000|2021-03-09 05:10:00|1156.6|1151.6|1157.6|1152.6|1158.2|1153.2|1156.5|1151.5|22
1615266900000|2021-03-09 05:15:00|1157.7|1152.7|1158.1|1153.1|1158.4|1153.4|1157.7|1152.7|30
1615267200000|2021-03-09 05:20:00|1158.2|1153.2|1156.2|1151.2|1158.2|1153.2|1156.1|1151.1|35
1615267500000|2021-03-09 05:25:00|1156.1|1151.1|1156.8|1151.8|1156.9|1151.9|1155.9|1150.9|41
1615267800000|2021-03-09 05:30:00|1156.7|1151.7|1156.7|1151.7|1156.8|1151.8|1156.5|1151.5|7
1615268100000|2021-03-09 05:35:00|1156.6|1151.6|1155.1|1150.1|1156.6|1151.6|1154|1149|50
1615268400000|2021-03-09 05:40:00|1155|1150|1154.9|1149.9|1156.1|1151.1|1154.6|1149.6|96
1615268700000|2021-03-09 05:45:00|1155|1150|1154.7|1149.7|1155.1|1150.1|1154.4|1149.4|118
1615269000000|2021-03-09 05:50:00|1154.6|1149.6|1155.1|1150.1|1155.9|1150.9|1154.6|1149.6|59
1615269300000|2021-03-09 05:55:00|1155|1150|1156|1151|1156|1151|1154.8|1149.8|84
1615269600000|2021-03-09 06:00:00|1155.9|1150.9|1156.1|1151.1|1156.5|1151.5|1155.2|1150.2|51
1615269900000|2021-03-09 06:05:00|1155.9|1150.9|1155.5|1150.5|1155.9|1150.9|1155.3|1150.3|68
1615270200000|2021-03-09 06:10:00|1155.4|1150.4|1155.3|1150.3|1155.5|1150.5|1154.8|1149.8|73
1615270500000|2021-03-09 06:15:00|1155.4|1150.4|1155.3|1150.3|1156|1151|1155.1|1150.1|99
1615270800000|2021-03-09 06:20:00|1155.2|1150.2|1154.6|1149.6|1155.5|1150.5|1154.1|1149.1|50
1615271100000|2021-03-09 06:25:00|1154.5|1149.5|1153.5|1148.5|1154.7|1149.7|1153.3|1148.3|115
1615271400000|2021-03-09 06:30:00|1153.3|1148.3|1153.8|1148.8|1155|1150|1153.3|1148.3|48
1615271700000|2021-03-09 06:35:00|1153.6|1148.6|1154.8|1149.8|1154.9|1149.9|1153.6|1148.6|90
1615272000000|2021-03-09 06:40:00|1154.7|1149.7|1153.8|1148.8|1155.1|1150.1|1153.7|1148.7|120
1615272300000|2021-03-09 06:45:00|1153.7|1148.7|1154.9|1149.9|1154.9|1149.9|1152.7|1147.7|79
1615272600000|2021-03-09 06:50:00|1154.6|1149.6|1153.6|1148.6|1154.6|1149.6|1152.1|1147.1|57
1615272900000|2021-03-09 06:55:00|1153.8|1148.8|1152.1|1147.1|1153.8|1148.8|1152.1|1147.1|14
1615273200000|2021-03-09 07:00:00|1151.4|1146.4|1150.1|1145.1|1151.6|1146.6|1149.3|1144.3|39
1615273500000|2021-03-09 07:05:00|1150|1145|1151.5|1146.5|1152.4|1147.4|1150|1145|105
1615273800000|2021-03-09 07:10:00|1151.4|1146.4|1152.1|1147.1|1152.2|1147.2|1151.2|1146.2|56
1615274100000|2021-03-09 07:15:00|1152.5|1147.5|1154.8|1149.8|1155.1|1150.1|1152.1|1147.1|111
1615274400000|2021-03-09 07:20:00|1154.9|1149.9|1154.2|1149.2|1155.4|1150.4|1152.6|1147.6|99
1615274700000|2021-03-09 07:25:00|1154.1|1149.1|1155.6|1150.6|1155.8|1150.8|1153.4|1148.4|53
1615275000000|2021-03-09 07:30:00|1155.8|1150.8|1156|1151|1157.4|1152.4|1155.7|1150.7|108
1615275300000|2021-03-09 07:35:00|1156.1|1151.1|1158.8|1153.8|1158.8|1153.8|1155.9|1150.9|55
1615275600000|2021-03-09 07:40:00|1158.5|1153.5|1162.3|1157.3|1162.7|1157.7|1156.9|1151.9|123
1615275900000|2021-03-09 07:45:00|1162.1|1157.1|1160|1155|1162.1|1157.1|1158.5|1153.5|67
1615276200000|2021-03-09 07:50:00|1160.1|1155.1|1163.7|1158.7|1164.5|1159.5|1160|1155|83
1615276500000|2021-03-09 07:55:00|1163.6|1158.6|1164.9|1159.9|1165.4|1160.4|1163.2|1158.2|108
1615276800000|2021-03-09 08:00:00|1164.6|1159.6|1162.7|1157.7|1164.6|1159.6|1162.7|1157.7|168
1615277100000|2021-03-09 08:05:00|1162.6|1157.6|1164.5|1159.5|1164.9|1159.9|1161.9|1156.9|147
1615277400000|2021-03-09 08:10:00|1164.6|1159.6|1163.8|1158.8|1164.9|1159.9|1162.9|1157.9|99
1615277700000|2021-03-09 08:15:00|1163.7|1158.7|1164.2|1159.2|1165|1160|1162.8|1157.8|130
1615278000000|2021-03-09 08:20:00|1164.1|1159.1|1163.6|1158.6|1164.7|1159.7|1163.2|1158.2|98
1615278300000|2021-03-09 08:25:00|1163.8|1158.8|1165.9|1160.9|1166.6|1161.6|1163.7|1158.7|83
1615278600000|2021-03-09 08:30:00|1166.3|1161.3|1170.4|1165.4|1170.5|1165.5|1166|1161|153
1615278900000|2021-03-09 08:35:00|1170.5|1165.5|1169.2|1164.2|1172.2|1167.2|1168.9|1163.9|176
1615279200000|2021-03-09 08:40:00|1169.1|1164.1|1167.4|1162.4|1169.8|1164.8|1167.4|1162.4|145
1615279500000|2021-03-09 08:45:00|1167.5|1162.5|1169.8|1164.8|1170.4|1165.4|1167.4|1162.4|93
1615279800000|2021-03-09 08:50:00|1169.9|1164.9|1169.2|1164.2|1172.3|1167.3|1169.2|1164.2|113
1615280100000|2021-03-09 08:55:00|1169.1|1164.1|1171.8|1166.8|1172|1167|1169|1164|119
1615280400000|2021-03-09 09:00:00|1171.9|1166.9|1175.4|1170.4|1175.7|1170.7|1170.8|1165.8|103
1615280700000|2021-03-09 09:05:00|1175.3|1170.3|1172.7|1167.7|1175.3|1170.3|1172.7|1167.7|63
1615281000000|2021-03-09 09:10:00|1172.8|1167.8|1173.4|1168.4|1174.3|1169.3|1172.8|1167.8|90
1615281300000|2021-03-09 09:15:00|1173.5|1168.5|1174|1169|1175|1170|1173.2|1168.2|90
1615281600000|2021-03-09 09:20:00|1173.9|1168.9|1173.6|1168.6|1175.7|1170.7|1173.4|1168.4|117
1615281900000|2021-03-09 09:25:00|1173.7|1168.7|1174.3|1169.3|1174.3|1169.3|1172.3|1167.3|76
1615282200000|2021-03-09 09:30:00|1174.4|1169.4|1176|1171|1176.4|1171.4|1174.1|1169.1|104
1615282500000|2021-03-09 09:35:00|1175.6|1170.6|1177.7|1172.7|1178.1|1173.1|1175.5|1170.5|127
1615282800000|2021-03-09 09:40:00|1177.8|1172.8|1176.7|1171.7|1177.9|1172.9|1176.6|1171.6|49
1615283100000|2021-03-09 09:45:00|1176.6|1171.6|1174|1169|1176.6|1171.6|1172.8|1167.8|124
1615283400000|2021-03-09 09:50:00|1174.1|1169.1|1174|1169|1174.6|1169.6|1173.4|1168.4|75
1615283700000|2021-03-09 09:55:00|1174.5|1169.5|1174.7|1169.7|1175|1170|1173.7|1168.7|84
1615284000000|2021-03-09 10:00:00|1174.3|1169.3|1176.9|1171.9|1177.1|1172.1|1174.1|1169.1|51
1615284300000|2021-03-09 10:05:00|1176.3|1171.3|1174.6|1169.6|1176.3|1171.3|1174.1|1169.1|81
1615284600000|2021-03-09 10:10:00|1174.5|1169.5|1172.8|1167.8|1174.6|1169.6|1172.8|1167.8|69
1615284900000|2021-03-09 10:15:00|1172.9|1167.9|1172.3|1167.3|1173.2|1168.2|1172.3|1167.3|36
1615285200000|2021-03-09 10:20:00|1172.4|1167.4|1173.9|1168.9|1174.3|1169.3|1172.4|1167.4|57
1615285500000|2021-03-09 10:25:00|1173.8|1168.8|1173.9|1168.9|1174|1169|1172.8|1167.8|66
1615285800000|2021-03-09 10:30:00|1173.8|1168.8|1171.1|1166.1|1173.8|1168.8|1170.8|1165.8|55
1615286100000|2021-03-09 10:35:00|1171|1166|1170.4|1165.4|1171.2|1166.2|1170.1|1165.1|44
1615286400000|2021-03-09 10:40:00|1170.5|1165.5|1170.5|1165.5|1170.6|1165.6|1169.5|1164.5|81
1615286700000|2021-03-09 10:45:00|1170.3|1165.3|1170.6|1165.6|1171.1|1166.1|1169.2|1164.2|88
1615287000000|2021-03-09 10:50:00|1170.5|1165.5|1171.2|1166.2|1171.5|1166.5|1169.9|1164.9|55
1615287300000|2021-03-09 10:55:00|1171.3|1166.3|1170.3|1165.3|1171.9|1166.9|1169.7|1164.7|36
1615287600000|2021-03-09 11:00:00|1170.2|1165.2|1169.4|1164.4|1170.2|1165.2|1167.8|1162.8|48
1615287900000|2021-03-09 11:05:00|1169.5|1164.5|1170.8|1165.8|1170.9|1165.9|1169.2|1164.2|62
1615288200000|2021-03-09 11:10:00|1170.9|1165.9|1173.1|1168.1|1175|1170|1170.9|1165.9|146
1615288500000|2021-03-09 11:15:00|1173|1168|1173.3|1168.3|1173.3|1168.3|1171.3|1166.3|53
1615288800000|2021-03-09 11:20:00|1173.2|1168.2|1174.3|1169.3|1174.8|1169.8|1172.3|1167.3|48
1615289100000|2021-03-09 11:25:00|1174.4|1169.4|1179.1|1174.1|1179.1|1174.1|1174.4|1169.4|42
1615289400000|2021-03-09 11:30:00|1178.8|1173.8|1175.7|1170.7|1178.8|1173.8|1175.7|1170.7|58
1615289700000|2021-03-09 11:35:00|1175.6|1170.6|1175.2|1170.2|1176.1|1171.1|1174.3|1169.3|78
1615290000000|2021-03-09 11:40:00|1175.1|1170.1|1176.9|1171.9|1177|1172|1173|1168|88
1615290300000|2021-03-09 11:45:00|1177.2|1172.2|1179.2|1174.2|1180.6|1175.6|1176.8|1171.8|75
1615290600000|2021-03-09 11:50:00|1178.9|1173.9|1178.5|1173.5|1179.9|1174.9|1177.8|1172.8|70
1615290900000|2021-03-09 11:55:00|1178.4|1173.4|1178.7|1173.7|1179.3|1174.3|1177.9|1172.9|72
1615291200000|2021-03-09 12:00:00|1178.6|1173.6|1176|1171|1178.6|1173.6|1175.9|1170.9|57
1615291500000|2021-03-09 12:05:00|1176.1|1171.1|1174.2|1169.2|1177|1172|1174.1|1169.1|50
1615291800000|2021-03-09 12:10:00|1174.1|1169.1|1173.3|1168.3|1174.6|1169.6|1171.9|1166.9|117
1615292100000|2021-03-09 12:15:00|1173.4|1168.4|1172.1|1167.1|1173.8|1168.8|1172.1|1167.1|92
1615292400000|2021-03-09 12:20:00|1172|1167|1171.8|1166.8|1172.4|1167.4|1171.2|1166.2|78
1615292700000|2021-03-09 12:25:00|1171.9|1166.9|1173.1|1168.1|1173.1|1168.1|1170.8|1165.8|57
1615293000000|2021-03-09 12:30:00|1173.2|1168.2|1170.1|1165.1|1173.3|1168.3|1170.1|1165.1|61
1615293300000|2021-03-09 12:35:00|1170.2|1165.2|1170.2|1165.2|1170.5|1165.5|1169.3|1164.3|68
1615293600000|2021-03-09 12:40:00|1170.5|1165.5|1169.5|1164.5|1171.2|1166.2|1168.1|1163.1|126
1615293900000|2021-03-09 12:45:00|1169.4|1164.4|1171.2|1166.2|1172.8|1167.8|1169.1|1164.1|70
1615294200000|2021-03-09 12:50:00|1171.3|1166.3|1171|1166|1171.6|1166.6|1170.9|1165.9|65
1615294500000|2021-03-09 12:55:00|1171.1|1166.1|1169.3|1164.3|1171.3|1166.3|1169.1|1164.1|93
1615294800000|2021-03-09 13:00:00|1169.4|1164.4|1172.9|1167.9|1172.9|1167.9|1169.4|1164.4|144
1615295100000|2021-03-09 13:05:00|1172.8|1167.8|1173|1168|1175.1|1170.1|1172.6|1167.6|59
1615295400000|2021-03-09 13:10:00|1173.1|1168.1|1170.8|1165.8|1173.2|1168.2|1169.5|1164.5|85
1615295700000|2021-03-09 13:15:00|1170.6|1165.6|1164.6|1159.6|1171.5|1166.5|1164.3|1159.3|148
1615296000000|2021-03-09 13:20:00|1164.7|1159.7|1165.7|1160.7|1166.6|1161.6|1162.7|1157.7|220
1615296300000|2021-03-09 13:25:00|1165.6|1160.6|1165.6|1160.6|1166.9|1161.9|1163|1158|181
1615296600000|2021-03-09 13:30:00|1165.5|1160.5|1166.6|1161.6|1167|1162|1162.6|1157.6|272
1615296900000|2021-03-09 13:35:00|1166.5|1161.5|1165.9|1160.9|1166.7|1161.7|1161.4|1156.4|239
1615297200000|2021-03-09 13:40:00|1165.8|1160.8|1169.2|1164.2|1169.4|1164.4|1165.1|1160.1|188
1615297500000|2021-03-09 13:45:00|1169.4|1164.4|1170.3|1165.3|1171.7|1166.7|1168.2|1163.2|209
1615297800000|2021-03-09 13:50:00|1170.2|1165.2|1170|1165|1170.9|1165.9|1168.6|1163.6|118
1615298100000|2021-03-09 13:55:00|1169.9|1164.9|1170.4|1165.4|1174|1169|1169.5|1164.5|210
1615298400000|2021-03-09 14:00:00|1170.6|1165.6|1168.2|1163.2|1173.9|1168.9|1167.9|1162.9|219
1615298700000|2021-03-09 14:05:00|1168.1|1163.1|1171|1166|1171.8|1166.8|1168|1163|215
1615299000000|2021-03-09 14:10:00|1171.1|1166.1|1172.9|1167.9|1174|1169|1171.1|1166.1|164
1615299300000|2021-03-09 14:15:00|1173|1168|1168.8|1163.8|1173.7|1168.7|1168.3|1163.3|249
1615299600000|2021-03-09 14:20:00|1168.7|1163.7|1168|1163|1170.5|1165.5|1167.7|1162.7|146
1615299900000|2021-03-09 14:25:00|1168.1|1163.1|1169.8|1164.8|1171.6|1166.6|1167.9|1162.9|193
1615300200000|2021-03-09 14:30:00|1169.7|1164.7|1174.5|1169.5|1174.6|1169.6|1168.7|1163.7|321
1615300500000|2021-03-09 14:35:00|1174.6|1169.6|1176.7|1171.7|1178.6|1173.6|1174.4|1169.4|359
1615300800000|2021-03-09 14:40:00|1176.6|1171.6|1174|1169|1176.9|1171.9|1173.7|1168.7|276
1615301100000|2021-03-09 14:45:00|1173.9|1168.9|1175.3|1170.3|1177.8|1172.8|1173.1|1168.1|301
1615301400000|2021-03-09 14:50:00|1175.5|1170.5|1176.2|1171.2|1176.3|1171.3|1175.1|1170.1|132
1615301700000|2021-03-09 14:55:00|1176.1|1171.1|1175.4|1170.4|1178.1|1173.1|1175|1170|231
1615302000000|2021-03-09 15:00:00|1175.5|1170.5|1179.3|1174.3|1180.1|1175.1|1174.8|1169.8|424
1615302300000|2021-03-09 15:05:00|1179.4|1174.4|1179.9|1174.9|1183.5|1178.5|1179.2|1174.2|323
1615302600000|2021-03-09 15:10:00|1179.8|1174.8|1179.6|1174.6|1181.4|1176.4|1179.6|1174.6|195
1615302900000|2021-03-09 15:15:00|1179.7|1174.7|1180.8|1175.8|1182.4|1177.4|1178.5|1173.5|218
1615303200000|2021-03-09 15:20:00|1180.9|1175.9|1181|1176|1181.8|1176.8|1178.9|1173.9|183
1615303500000|2021-03-09 15:25:00|1181.2|1176.2|1182|1177|1183.6|1178.6|1180.7|1175.7|216
1615303800000|2021-03-09 15:30:00|1181.9|1176.9|1177.7|1172.7|1182.4|1177.4|1177.3|1172.3|217
1615304100000|2021-03-09 15:35:00|1177.6|1172.6|1177.1|1172.1|1179.7|1174.7|1176.2|1171.2|221
1615304400000|2021-03-09 15:40:00|1177.2|1172.2|1174.3|1169.3|1177.2|1172.2|1174.3|1169.3|164
1615304700000|2021-03-09 15:45:00|1174.2|1169.2|1170.8|1165.8|1174.6|1169.6|1170.2|1165.2|154
1615305000000|2021-03-09 15:50:00|1171|1166|1170.9|1165.9|1172.5|1167.5|1169.4|1164.4|218
1615305300000|2021-03-09 15:55:00|1170.8|1165.8|1170.3|1165.3|1171|1166|1170|1165|252
1615305600000|2021-03-09 16:00:00|1170.4|1165.4|1171.5|1166.5|1171.6|1166.6|1169.2|1164.2|175
1615305900000|2021-03-09 16:05:00|1171.6|1166.6|1172.8|1167.8|1173|1168|1170.4|1165.4|147
1615306200000|2021-03-09 16:10:00|1172.7|1167.7|1171.7|1166.7|1173.6|1168.6|1171.1|1166.1|128
1615306500000|2021-03-09 16:15:00|1171.8|1166.8|1172.6|1167.6|1173|1168|1171.2|1166.2|139
1615306800000|2021-03-09 16:20:00|1173.3|1168.3|1172.1|1167.1|1173.3|1168.3|1171.9|1166.9|42
1615307100000|2021-03-09 16:25:00|1172|1167|1173.9|1168.9|1175.2|1170.2|1171.9|1166.9|131
1615307400000|2021-03-09 16:30:00|1174|1169|1173.7|1168.7|1175.3|1170.3|1173.7|1168.7|68
1615307700000|2021-03-09 16:35:00|1173.6|1168.6|1175|1170|1175.3|1170.3|1173|1168|38
1615308000000|2021-03-09 16:40:00|1175.4|1170.4|1175.5|1170.5|1176.7|1171.7|1175.2|1170.2|120
1615308300000|2021-03-09 16:45:00|1175.6|1170.6|1173.6|1168.6|1175.7|1170.7|1173.6|1168.6|65
1615308600000|2021-03-09 16:50:00|1173.4|1168.4|1173.8|1168.8|1175.4|1170.4|1173.4|1168.4|52
1615308900000|2021-03-09 16:55:00|1173.9|1168.9|1172.5|1167.5|1174.8|1169.8|1172.4|1167.4|51
1615309200000|2021-03-09 17:00:00|1172.8|1167.8|1174.2|1169.2|1175.1|1170.1|1172.7|1167.7|96
1615309500000|2021-03-09 17:05:00|1174.1|1169.1|1172.9|1167.9|1174.2|1169.2|1172.4|1167.4|29
1615309800000|2021-03-09 17:10:00|1173.1|1168.1|1173.3|1168.3|1173.7|1168.7|1173.1|1168.1|19
1615310100000|2021-03-09 17:15:00|1172.8|1167.8|1174.4|1169.4|1174.5|1169.5|1172.8|1167.8|35
1615310400000|2021-03-09 17:20:00|1174.3|1169.3|1175.1|1170.1|1175.4|1170.4|1172.1|1167.1|48
1615310700000|2021-03-09 17:25:00|1175.2|1170.2|1174.2|1169.2|1175.6|1170.6|1173.8|1168.8|28
1615311000000|2021-03-09 17:30:00|1174.3|1169.3|1175|1170|1175.2|1170.2|1173.9|1168.9|48
1615311300000|2021-03-09 17:35:00|1174.9|1169.9|1175.1|1170.1|1175.1|1170.1|1174.7|1169.7|39
1615311600000|2021-03-09 17:40:00|1175.2|1170.2|1175.7|1170.7|1176.7|1171.7|1174.7|1169.7|75
1615311900000|2021-03-09 17:45:00|1175.6|1170.6|1176.3|1171.3|1176.6|1171.6|1175.2|1170.2|86
1615312200000|2021-03-09 17:50:00|1176.4|1171.4|1175.9|1170.9|1176.6|1171.6|1175.6|1170.6|109
1615312500000|2021-03-09 17:55:00|1175.8|1170.8|1176.1|1171.1|1176.2|1171.2|1174.6|1169.6|191
1615312800000|2021-03-09 18:00:00|1176|1171|1177.3|1172.3|1178.4|1173.4|1174.5|1169.5|340
1615313100000|2021-03-09 18:05:00|1177.4|1172.4|1178.5|1173.5|1178.7|1173.7|1176.9|1171.9|172
1615313400000|2021-03-09 18:10:00|1178.6|1173.6|1179.3|1174.3|1180|1175|1178.2|1173.2|105
1615313700000|2021-03-09 18:15:00|1179.2|1174.2|1178.8|1173.8|1179.7|1174.7|1178.3|1173.3|82
1615314000000|2021-03-09 18:20:00|1178.7|1173.7|1178.3|1173.3|1179.9|1174.9|1178.3|1173.3|120
1615314300000|2021-03-09 18:25:00|1178.4|1173.4|1178|1173|1179.3|1174.3|1177.4|1172.4|124
1615314600000|2021-03-09 18:30:00|1178.1|1173.1|1178.8|1173.8|1178.9|1173.9|1177.1|1172.1|117
1615314900000|2021-03-09 18:35:00|1178.6|1173.6|1178.7|1173.7|1178.9|1173.9|1178.1|1173.1|56
1615315200000|2021-03-09 18:40:00|1178.8|1173.8|1180|1175|1180.1|1175.1|1178.7|1173.7|58
1615315500000|2021-03-09 18:45:00|1180.1|1175.1|1179.3|1174.3|1180.3|1175.3|1178.8|1173.8|63
1615315800000|2021-03-09 18:50:00|1179.6|1174.6|1177.7|1172.7|1179.6|1174.6|1177.4|1172.4|32
1615316100000|2021-03-09 18:55:00|1177.6|1172.6|1178.6|1173.6|1178.9|1173.9|1177.3|1172.3|90
1615316400000|2021-03-09 19:00:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1177.6|1172.6|100
1615316700000|2021-03-09 19:05:00|1178.5|1173.5|1178.8|1173.8|1179.2|1174.2|1178.5|1173.5|41
1615317000000|2021-03-09 19:10:00|1178.9|1173.9|1179|1174|1179|1174|1178.2|1173.2|49
1615317300000|2021-03-09 19:15:00|1178.9|1173.9|1178.3|1173.3|1178.9|1173.9|1178|1173|115
1615317600000|2021-03-09 19:20:00|1178.4|1173.4|1178.4|1173.4|1179|1174|1178.3|1173.3|72
1615317900000|2021-03-09 19:25:00|1178.2|1173.2|1175.4|1170.4|1178.3|1173.3|1175.2|1170.2|110
1615318200000|2021-03-09 19:30:00|1175.5|1170.5|1177.9|1172.9|1177.9|1172.9|1174.9|1169.9|84
1615318500000|2021-03-09 19:35:00|1177.8|1172.8|1178.6|1173.6|1178.6|1173.6|1177.6|1172.6|83
1615318800000|2021-03-09 19:40:00|1178.7|1173.7|1179|1174|1179.6|1174.6|1178.5|1173.5|85
1615319100000|2021-03-09 19:45:00|1179.2|1174.2|1178.3|1173.3|1179.2|1174.2|1177.4|1172.4|68
1615319400000|2021-03-09 19:50:00|1178.4|1173.4|1178.8|1173.8|1179.2|1174.2|1178.4|1173.4|37
1615319700000|2021-03-09 19:55:00|1179.4|1174.4|1177.8|1172.8|1179.5|1174.5|1177.6|1172.6|45
1615320000000|2021-03-09 20:00:00|1178.3|1173.3|1178.8|1173.8|1178.9|1173.9|1177.9|1172.9|57
1615320300000|2021-03-09 20:05:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1178.4|1173.4|36
1615320600000|2021-03-09 20:10:00|1178|1173|1177.5|1172.5|1178.6|1173.6|1177.3|1172.3|58
1615320900000|2021-03-09 20:15:00|1177.6|1172.6|1178.1|1173.1|1178.3|1173.3|1177.4|1172.4|92
1615321200000|2021-03-09 20:20:00|1178|1173|1178.5|1173.5|1178.9|1173.9|1178|1173|69
1615321500000|2021-03-09 20:25:00|1178.6|1173.6|1178.2|1173.2|1178.7|1173.7|1178.2|1173.2|27
1615321800000|2021-03-09 20:30:00|1178.3|1173.3|1178.7|1173.7|1178.8|1173.8|1177.3|1172.3|111
1615322100000|2021-03-09 20:35:00|1178.6|1173.6|1177.6|1172.6|1178.6|1173.6|1177.4|1172.4|96
1615322400000|2021-03-09 20:40:00|1177.5|1172.5|1176.2|1171.2|1177.6|1172.6|1175.4|1170.4|128
1615322700000|2021-03-09 20:45:00|1176.1|1171.1|1176.5|1171.5|1177.2|1172.2|1175.8|1170.8|96
1615323000000|2021-03-09 20:50:00|1176.4|1171.4|1175.7|1170.7|1176.4|1171.4|1174.6|1169.6|79
1615323300000|2021-03-09 20:55:00|1175.8|1170.8|1174.7|1169.7|1175.8|1170.8|1174.3|1169.3|66
1615323600000|2021-03-09 21:00:00|1174.8|1169.8|1174.7|1169.7|1175.4|1170.4|1174.7|1169.7|37
1615323900000|2021-03-09 21:05:00|1174.8|1169.8|1174.8|1169.8|1175.4|1170.4|1174.7|1169.7|27
1615324200000|2021-03-09 21:10:00|1174.9|1169.9|1175.4|1170.4|1175.9|1170.9|1174.6|1169.6|43
1615324500000|2021-03-09 21:15:00|1175.3|1170.3|1176.6|1171.6|1176.7|1171.7|1175.3|1170.3|22
1615324800000|2021-03-09 21:20:00|1176.7|1171.7|1176.3|1171.3|1176.8|1171.8|1176.3|1171.3|17
1615325100000|2021-03-09 21:25:00|1176.2|1171.2|1176|1171|1176.3|1171.3|1176|1171|15
1615325400000|2021-03-09 21:30:00|1175.9|1170.9|1176|1171|1176.9|1171.9|1175.8|1170.8|71
1615325700000|2021-03-09 21:35:00|1175.9|1170.9|1176|1171|1176.7|1171.7|1175.9|1170.9|46
1615326000000|2021-03-09 21:40:00|1175.9|1170.9|1175.8|1170.8|1176|1171|1175.7|1170.7|9
1615326300000|2021-03-09 21:45:00|1176|1171|1175.1|1170.1|1176.4|1171.4|1175.1|1170.1|60
1615326600000|2021-03-09 21:50:00|1175.2|1170.2|1174.9|1169.9|1175.3|1170.3|1174.9|1169.9|14
1615326900000|2021-03-09 21:55:00|1174.8|1169.8|1175.5|1170.5|1176|1171|1174.7|1169.7|15
1615330800000|2021-03-09 23:00:00|1178.4|1168.4|1175.2|1170.2|1178.4|1170.7|1174.8|1168.4|43
1615331100000|2021-03-09 23:05:00|1175.1|1170.1|1174.8|1169.8|1175.4|1170.4|1174.8|1169.8|21
1615331400000|2021-03-09 23:10:00|1174.7|1169.7|1175.7|1170.7|1175.7|1170.7|1174.6|1169.6|22
1615331700000|2021-03-09 23:15:00|1175.6|1170.6|1175.2|1170.2|1175.8|1170.8|1174.9|1169.9|34
1615332000000|2021-03-09 23:20:00|1175.3|1170.3|1174.9|1169.9|1175.4|1170.4|1174.9|1169.9|27
1615332300000|2021-03-09 23:25:00|1174.8|1169.8|1174.8|1169.8|1175.1|1170.1|1174.8|1169.8|7
1615332600000|2021-03-09 23:30:00|1174.9|1169.9|1174.8|1169.8|1175|1170|1174.1|1169.1|37
1615332900000|2021-03-09 23:35:00|1174.7|1169.7|1175.2|1170.2|1175.2|1170.2|1174.7|1169.7|25
1615333200000|2021-03-09 23:40:00|1175.3|1170.3|1176.2|1171.2|1176.2|1171.2|1175.3|1170.3|33
1615333500000|2021-03-09 23:45:00|1176|1171|1176.5|1171.5|1177.1|1172.1|1176|1171|25
1615333800000|2021-03-09 23:50:00|1176.6|1171.6|1175.3|1170.3|1176.7|1171.7|1175.1|1170.1|61
1615334100000|2021-03-09 23:55:00|1175.2|1170.2|1175.3|1170.3|1175.4|1170.4|1174.7|1169.7|40
1615334400000|2021-03-10 00:00:00|1175.4|1170.4|1174.7|1169.7|1175.5|1170.5|1174.6|1169.6|19
1615334700000|2021-03-10 00:05:00|1174.8|1169.8|1174.7|1169.7|1175|1170|1174.7|1169.7|36
1615335000000|2021-03-10 00:10:00|1174.8|1169.8|1174.9|1169.9|1175|1170|1174.7|1169.7|58
1615335300000|2021-03-10 00:15:00|1174.8|1169.8|1174.9|1169.9|1174.9|1169.9|1174.8|1169.8|4
1615335600000|2021-03-10 00:20:00|1174.8|1169.8|1174.9|1169.9|1174.9|1169.9|1174.8|1169.8|10
1615335900000|2021-03-10 00:25:00|1174.8|1169.8|1174.7|1169.7|1174.9|1169.9|1174.4|1169.4|14
1615336200000|2021-03-10 00:30:00|1174.8|1169.8|1175.1|1170.1|1175.2|1170.2|1174.8|1169.8|33
1615336500000|2021-03-10 00:35:00|1175|1170|1175.5|1170.5|1176.1|1171.1|1175|1170|28
1615336800000|2021-03-10 00:40:00|1175.7|1170.7|1175.6|1170.6|1176.4|1171.4|1175.6|1170.6|31
1615337100000|2021-03-10 00:45:00|1175.5|1170.5|1174.8|1169.8|1175.5|1170.5|1174.6|1169.6|11
1615337400000|2021-03-10 00:50:00|1174.7|1169.7|1174.9|1169.9|1175.4|1170.4|1174.6|1169.6|39
1615337700000|2021-03-10 00:55:00|1174.8|1169.8|1173.4|1168.4|1175.1|1170.1|1173.3|1168.3|71
1615338000000|2021-03-10 01:00:00|1173.5|1168.5|1175.4|1170.4|1176|1171|1173.5|1168.5|68
1615338300000|2021-03-10 01:05:00|1175.3|1170.3|1176|1171|1176.2|1171.2|1175.3|1170.3|97
1615338600000|2021-03-10 01:10:00|1175.9|1170.9|1176.4|1171.4|1176.4|1171.4|1175.6|1170.6|91
1615338900000|2021-03-10 01:15:00|1176.5|1171.5|1176.7|1171.7|1177.2|1172.2|1176.4|1171.4|76
1615339200000|2021-03-10 01:20:00|1176.5|1171.5|1175.3|1170.3|1176.5|1171.5|1175.3|1170.3|58
1615339500000|2021-03-10 01:25:00|1175.1|1170.1|1175.5|1170.5|1175.8|1170.8|1175|1170|103
1615339800000|2021-03-10 01:30:00|1175.4|1170.4|1173.5|1168.5|1175.4|1170.4|1173.5|1168.5|66
1615340100000|2021-03-10 01:35:00|1173.6|1168.6|1170.5|1165.5|1173.6|1168.6|1170.3|1165.3|45
1615340400000|2021-03-10 01:40:00|1170.4|1165.4|1170.7|1165.7|1171.1|1166.1|1170.3|1165.3|109
1615340700000|2021-03-10 01:45:00|1170.6|1165.6|1171.3|1166.3|1171.3|1166.3|1170.2|1165.2|60
1615341000000|2021-03-10 01:50:00|1171.2|1166.2|1171.2|1166.2|1171.8|1166.8|1171|1166|69
1615341300000|2021-03-10 01:55:00|1171.1|1166.1|1170.2|1165.2|1171.3|1166.3|1170.2|1165.2|49
1615341600000|2021-03-10 02:00:00|1170.1|1165.1|1169.8|1164.8|1170.3|1165.3|1169.3|1164.3|87
1615341900000|2021-03-10 02:05:00|1169.9|1164.9|1168|1163|1170.1|1165.1|1168|1163|61
1615342200000|2021-03-10 02:10:00|1168.1|1163.1|1167.8|1162.8|1168.1|1163.1|1167.8|1162.8|85
1615342500000|2021-03-10 02:15:00|1167.9|1162.9|1166.3|1161.3|1168.2|1163.2|1166.3|1161.3|28
1615342800000|2021-03-10 02:20:00|1165.9|1160.9|1166.6|1161.6|1166.6|1161.6|1165.6|1160.6|25
1615343100000|2021-03-10 02:25:00|1166.8|1161.8|1166.7|1161.7|1166.8|1161.8|1166.6|1161.6|20
1615343400000|2021-03-10 02:30:00|1166.6|1161.6|1162|1157|1166.6|1161.6|1160.8|1155.8|76
1615343700000|2021-03-10 02:35:00|1162.1|1157.1|1161.5|1156.5|1162.5|1157.5|1161|1156|85
1615344000000|2021-03-10 02:40:00|1161.4|1156.4|1163.9|1158.9|1163.9|1158.9|1159.1|1154.1|82
1615344300000|2021-03-10 02:45:00|1163.8|1158.8|1163.6|1158.6|1164.1|1159.1|1162.8|1157.8|56
1615344600000|2021-03-10 02:50:00|1163.7|1158.7|1165.4|1160.4|1165.5|1160.5|1163.6|1158.6|53
1615344900000|2021-03-10 02:55:00|1164.6|1159.6|1164.1|1159.1|1165.3|1160.3|1163.6|1158.6|83
1615345200000|2021-03-10 03:00:00|1164|1159|1163.3|1158.3|1164.1|1159.1|1162.9|1157.9|48
1615345500000|2021-03-10 03:05:00|1163.4|1158.4|1163.8|1158.8|1165.1|1160.1|1163.2|1158.2|58
1615345800000|2021-03-10 03:10:00|1163.9|1158.9|1164.7|1159.7|1164.7|1159.7|1163.3|1158.3|106
1615346100000|2021-03-10 03:15:00|1164.6|1159.6|1164.4|1159.4|1165.5|1160.5|1164.4|1159.4|65
1615346400000|2021-03-10 03:20:00|1164.8|1159.8|1165.1|1160.1|1165.4|1160.4|1164.5|1159.5|31
1615346700000|2021-03-10 03:25:00|1165|1160|1163.8|1158.8|1165.2|1160.2|1162.9|1157.9|71
1615347000000|2021-03-10 03:30:00|1163.7|1158.7|1163.5|1158.5|1164.4|1159.4|1163.2|1158.2|59
1615347300000|2021-03-10 03:35:00|1163.6|1158.6|1164.1|1159.1|1164.1|1159.1|1163.2|1158.2|34
1615347600000|2021-03-10 03:40:00|1164|1159|1162.9|1157.9|1164.2|1159.2|1162.9|1157.9|12
1615347900000|2021-03-10 03:45:00|1162.7|1157.7|1163.3|1158.3|1163.6|1158.6|1162.3|1157.3|30
1615348200000|2021-03-10 03:50:00|1163.2|1158.2|1163.9|1158.9|1164.4|1159.4|1163.2|1158.2|26
1615348500000|2021-03-10 03:55:00|1164|1159|1165|1160|1165.1|1160.1|1164|1159|31
1615348800000|2021-03-10 04:00:00|1164.9|1159.9|1163.8|1158.8|1165|1160|1163.5|1158.5|40
1615349100000|2021-03-10 04:05:00|1163.7|1158.7|1163.8|1158.8|1163.9|1158.9|1163.7|1158.7|98
1615349400000|2021-03-10 04:10:00|1163.9|1158.9|1164.5|1159.5|1164.5|1159.5|1163.7|1158.7|37
1615349700000|2021-03-10 04:15:00|1164.8|1159.8|1164.9|1159.9|1164.9|1159.9|1164.3|1159.3|32
1615350000000|2021-03-10 04:20:00|1165|1160|1164.9|1159.9|1165.1|1160.1|1164.7|1159.7|28
1615350300000|2021-03-10 04:25:00|1164.8|1159.8|1164.2|1159.2|1165|1160|1164.2|1159.2|29
1615350600000|2021-03-10 04:30:00|1164.3|1159.3|1164.8|1159.8|1165|1160|1164.2|1159.2|88
1615350900000|2021-03-10 04:35:00|1164.9|1159.9|1164.9|1159.9|1165.1|1160.1|1164.8|1159.8|31
1615351200000|2021-03-10 04:40:00|1165|1160|1165.4|1160.4|1165.4|1160.4|1164.8|1159.8|29
1615351500000|2021-03-10 04:45:00|1165.5|1160.5|1165.5|1160.5|1165.8|1160.8|1165.4|1160.4|46
1615351800000|2021-03-10 04:50:00|1165.6|1160.6|1165.4|1160.4|1165.8|1160.8|1165.2|1160.2|38
1615352100000|2021-03-10 04:55:00|1165.3|1160.3|1165|1160|1165.5|1160.5|1165|1160|32
1615352400000|2021-03-10 05:00:00|1165.1|1160.1|1163.3|1158.3|1165.1|1160.1|1163.1|1158.1|63
1615352700000|2021-03-10 05:05:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1163|1158|20
1615353000000|2021-03-10 05:10:00|1163|1158|1162.9|1157.9|1163|1158|1162.6|1157.6|46
1615353300000|2021-03-10 05:15:00|1162.8|1157.8|1163.3|1158.3|1163.8|1158.8|1162.8|1157.8|26
1615353600000|2021-03-10 05:20:00|1163.2|1158.2|1163.6|1158.6|1163.6|1158.6|1163.2|1158.2|8
1615353900000|2021-03-10 05:25:00|1163.5|1158.5|1163|1158|1163.6|1158.6|1163|1158|46
1615354200000|2021-03-10 05:30:00|1163.1|1158.1|1162.9|1157.9|1163.9|1158.9|1162.9|1157.9|46
1615354500000|2021-03-10 05:35:00|1162.8|1157.8|1164.7|1159.7|1164.9|1159.9|1162.8|1157.8|65
1615354800000|2021-03-10 05:40:00|1164.9|1159.9|1163.2|1158.2|1165.5|1160.5|1163.2|1158.2|156
1615355100000|2021-03-10 05:45:00|1163|1158|1162.8|1157.8|1163.3|1158.3|1162.7|1157.7|103
1615355400000|2021-03-10 05:50:00|1162.7|1157.7|1162.5|1157.5|1162.7|1157.7|1161.3|1156.3|34
1615355700000|2021-03-10 05:55:00|1162.6|1157.6|1162.8|1157.8|1163|1158|1162.2|1157.2|20
1615356000000|2021-03-10 06:00:00|1162.9|1157.9|1161.5|1156.5|1163|1158|1161.5|1156.5|88
1615356300000|2021-03-10 06:05:00|1161.3|1156.3|1160.2|1155.2|1161.3|1156.3|1159.7|1154.7|30
1615356600000|2021-03-10 06:10:00|1160.6|1155.6|1157.6|1152.6|1161.1|1156.1|1157.1|1152.1|39
1615356900000|2021-03-10 06:15:00|1157.9|1152.9|1158.8|1153.8|1159.2|1154.2|1157.3|1152.3|54
1615357200000|2021-03-10 06:20:00|1158.9|1153.9|1159.5|1154.5|1159.5|1154.5|1158.6|1153.6|72
1615357500000|2021-03-10 06:25:00|1159.7|1154.7|1160.5|1155.5|1161|1156|1159.7|1154.7|49
1615357800000|2021-03-10 06:30:00|1159.9|1154.9|1159.6|1154.6|1160.6|1155.6|1159|1154|109
1615358100000|2021-03-10 06:35:00|1159.7|1154.7|1161.3|1156.3|1161.7|1156.7|1159.4|1154.4|128
1615358400000|2021-03-10 06:40:00|1161.4|1156.4|1161.5|1156.5|1162.1|1157.1|1161.1|1156.1|46
1615358700000|2021-03-10 06:45:00|1161.4|1156.4|1159.9|1154.9|1161.4|1156.4|1159.9|1154.9|45
1615359000000|2021-03-10 06:50:00|1160|1155|1163.6|1158.6|1163.7|1158.7|1159.9|1154.9|39
1615359300000|2021-03-10 06:55:00|1163.5|1158.5|1163.2|1158.2|1163.9|1158.9|1163.2|1158.2|47
1615359600000|2021-03-10 07:00:00|1163.4|1158.4|1163.3|1158.3|1164.2|1159.2|1162.4|1157.4|94
1615359900000|2021-03-10 07:05:00|1163.4|1158.4|1165.1|1160.1|1165.2|1160.2|1162.9|1157.9|78
1615360200000|2021-03-10 07:10:00|1165|1160|1165.1|1160.1|1166|1161|1164.7|1159.7|62
1615360500000|2021-03-10 07:15:00|1164.9|1159.9|1166.1|1161.1|1166.1|1161.1|1164.9|1159.9|84
1615360800000|2021-03-10 07:20:00|1165.9|1160.9|1163.9|1158.9|1165.9|1160.9|1163.9|1158.9|79
1615361100000|2021-03-10 07:25:00|1163.7|1158.7|1165.3|1160.3|1165.7|1160.7|1163.7|1158.7|100
1615361400000|2021-03-10 07:30:00|1165.5|1160.5|1164.1|1159.1|1165.8|1160.8|1164.1|1159.1|92
1615361700000|2021-03-10 07:35:00|1164|1159|1164.6|1159.6|1164.8|1159.8|1162.9|1157.9|85
1615362000000|2021-03-10 07:40:00|1164.7|1159.7|1165|1160|1165.4|1160.4|1164.7|1159.7|50
1615362300000|2021-03-10 07:45:00|1164.9|1159.9|1165.8|1160.8|1166.3|1161.3|1164.9|1159.9|101
1615362600000|2021-03-10 07:50:00|1165.7|1160.7|1166.6|1161.6|1166.9|1161.9|1165.6|1160.6|50
1615362900000|2021-03-10 07:55:00|1166.5|1161.5|1166.5|1161.5|1166.9|1161.9|1165.9|1160.9|73
1615363200000|2021-03-10 08:00:00|1166.4|1161.4|1164.7|1159.7|1166.5|1161.5|1164.2|1159.2|81
1615363500000|2021-03-10 08:05:00|1164.6|1159.6|1163.7|1158.7|1164.6|1159.6|1162.5|1157.5|126
1615363800000|2021-03-10 08:10:00|1163.8|1158.8|1164.1|1159.1|1164.5|1159.5|1163.5|1158.5|129
1615364100000|2021-03-10 08:15:00|1164.2|1159.2|1164.4|1159.4|1165.5|1160.5|1163.9|1158.9|58
1615364400000|2021-03-10 08:20:00|1164.5|1159.5|1165.2|1160.2|1165.4|1160.4|1164.4|1159.4|68
1615364700000|2021-03-10 08:25:00|1165.3|1160.3|1165.7|1160.7|1166.6|1161.6|1165.3|1160.3|91
1615365000000|2021-03-10 08:30:00|1165.6|1160.6|1169.1|1164.1|1169.1|1164.1|1165.6|1160.6|93
1615365300000|2021-03-10 08:35:00|1169.3|1164.3|1170.7|1165.7|1170.8|1165.8|1169|1164|146
1615365600000|2021-03-10 08:40:00|1170.6|1165.6|1169.1|1164.1|1170.8|1165.8|1168.8|1163.8|102
1615365900000|2021-03-10 08:45:00|1169.3|1164.3|1170|1165|1170|1165|1169.2|1164.2|45
1615366200000|2021-03-10 08:50:00|1169.9|1164.9|1171.5|1166.5|1172.1|1167.1|1169.7|1164.7|65
1615366500000|2021-03-10 08:55:00|1171.6|1166.6|1173.2|1168.2|1173.4|1168.4|1171.3|1166.3|76
1615366800000|2021-03-10 09:00:00|1173.4|1168.4|1172.3|1167.3|1174.1|1169.1|1172.3|1167.3|33
1615367100000|2021-03-10 09:05:00|1172.2|1167.2|1172.9|1167.9|1173.5|1168.5|1171.9|1166.9|90
1615367400000|2021-03-10 09:10:00|1174.1|1169.1|1176.7|1171.7|1176.8|1171.8|1173.5|1168.5|68
1615367700000|2021-03-10 09:15:00|1176.8|1171.8|1176|1171|1176.8|1171.8|1175|1170|66
1615368000000|2021-03-10 09:20:00|1176.1|1171.1|1175.3|1170.3|1176.1|1171.1|1175|1170|43
1615368300000|2021-03-10 09:25:00|1175.2|1170.2|1174.9|1169.9|1175.3|1170.3|1174|1169|86
1615368600000|2021-03-10 09:30:00|1175|1170|1174.7|1169.7|1175.2|1170.2|1174.1|1169.1|88
1615368900000|2021-03-10 09:35:00|1174.6|1169.6|1175|1170|1175.4|1170.4|1174.1|1169.1|65
1615369200000|2021-03-10 09:40:00|1174.9|1169.9|1173|1168|1174.9|1169.9|1173|1168|59
1615369500000|2021-03-10 09:45:00|1173.1|1168.1|1172.5|1167.5|1173.2|1168.2|1171.5|1166.5|75
1615369800000|2021-03-10 09:50:00|1172.6|1167.6|1172|1167|1172.6|1167.6|1171.7|1166.7|31
1615370100000|2021-03-10 09:55:00|1171.9|1166.9|1174.1|1169.1|1174.6|1169.6|1171.9|1166.9|37
1615370400000|2021-03-10 10:00:00|1174.2|1169.2|1173|1168|1174.6|1169.6|1173|1168|41
1615370700000|2021-03-10 10:05:00|1172.9|1167.9|1173.1|1168.1|1173.1|1168.1|1172.8|1167.8|20
1615371000000|2021-03-10 10:10:00|1173.2|1168.2|1173.4|1168.4|1173.5|1168.5|1172.8|1167.8|47
1615371300000|2021-03-10 10:15:00|1173.3|1168.3|1174.3|1169.3|1174.3|1169.3|1173.3|1168.3|18
1615371600000|2021-03-10 10:20:00|1174.2|1169.2|1174.7|1169.7|1175.1|1170.1|1173.9|1168.9|35
1615371900000|2021-03-10 10:25:00|1174.8|1169.8|1173.8|1168.8|1174.8|1169.8|1173.7|1168.7|26
1615372200000|2021-03-10 10:30:00|1173.4|1168.4|1171.3|1166.3|1173.4|1168.4|1171.2|1166.2|104
1615372500000|2021-03-10 10:35:00|1171.4|1166.4|1171.5|1166.5|1171.5|1166.5|1171.1|1166.1|22
1615372800000|2021-03-10 10:40:00|1172.1|1167.1|1171.7|1166.7|1172.5|1167.5|1171.3|1166.3|61
1615373100000|2021-03-10 10:45:00|1171.6|1166.6|1171.9|1166.9|1172.2|1167.2|1171.6|1166.6|28
1615373400000|2021-03-10 10:50:00|1172|1167|1170.6|1165.6|1172|1167|1170.6|1165.6|37
1615373700000|2021-03-10 10:55:00|1170.5|1165.5|1170.4|1165.4|1170.5|1165.5|1169.6|1164.6|38
1615374000000|2021-03-10 11:00:00|1170.3|1165.3|1169.1|1164.1|1170.6|1165.6|1169|1164|111
1615374300000|2021-03-10 11:05:00|1169.2|1164.2|1170.5|1165.5|1171|1166|1168.9|1163.9|36
1615374600000|2021-03-10 11:10:00|1170.4|1165.4|1172|1167|1172.3|1167.3|1169.4|1164.4|49
1615374900000|2021-03-10 11:15:00|1172.1|1167.1|1171.1|1166.1|1172.1|1167.1|1171.1|1166.1|65
1615375200000|2021-03-10 11:20:00|1171|1166|1170.4|1165.4|1171|1166|1169.2|1164.2|97
1615375500000|2021-03-10 11:25:00|1170.5|1165.5|1167.5|1162.5|1170.5|1165.5|1167.4|1162.4|70
1615375800000|2021-03-10 11:30:00|1167.4|1162.4|1167.8|1162.8|1168.3|1163.3|1167.4|1162.4|35
1615376100000|2021-03-10 11:35:00|1167.6|1162.6|1167.8|1162.8|1168.1|1163.1|1167.5|1162.5|60
1615376400000|2021-03-10 11:40:00|1167.9|1162.9|1167|1162|1168|1163|1166.4|1161.4|52
1615376700000|2021-03-10 11:45:00|1167.5|1162.5|1168.3|1163.3|1168.3|1163.3|1166.9|1161.9|27
1615377000000|2021-03-10 11:50:00|1168.4|1163.4|1169.1|1164.1|1169.1|1164.1|1168.3|1163.3|15
1615377300000|2021-03-10 11:55:00|1169.3|1164.3|1170|1165|1170|1165|1169.2|1164.2|19
1615377600000|2021-03-10 12:00:00|1169.9|1164.9|1166.9|1161.9|1170|1165|1166.5|1161.5|70
1615377900000|2021-03-10 12:05:00|1167.8|1162.8|1168.5|1163.5|1169.6|1164.6|1167.8|1162.8|52
1615378200000|2021-03-10 12:10:00|1168.7|1163.7|1168.9|1163.9|1169.4|1164.4|1168.7|1163.7|69
1615378500000|2021-03-10 12:15:00|1169.2|1164.2|1172.6|1167.6|1172.6|1167.6|1169.1|1164.1|75
1615378800000|2021-03-10 12:20:00|1172.9|1167.9|1172.6|1167.6|1173.1|1168.1|1172.3|1167.3|40
1615379100000|2021-03-10 12:25:00|1172.5|1167.5|1172.2|1167.2|1172.6|1167.6|1171.9|1166.9|33
1615379400000|2021-03-10 12:30:00|1172.1|1167.1|1172.2|1167.2|1172.6|1167.6|1171.8|1166.8|111
1615379700000|2021-03-10 12:35:00|1172.1|1167.1|1171.9|1166.9|1172.2|1167.2|1171.3|1166.3|77
1615380000000|2021-03-10 12:40:00|1171.8|1166.8|1171.6|1166.6|1171.9|1166.9|1171.5|1166.5|69
1615380300000|2021-03-10 12:45:00|1171.7|1166.7|1172.6|1167.6|1172.6|1167.6|1171.3|1166.3|29
1615380600000|2021-03-10 12:50:00|1172.7|1167.7|1171.1|1166.1|1172.8|1167.8|1171.1|1166.1|53
1615380900000|2021-03-10 12:55:00|1171|1166|1171.2|1166.2|1171.9|1166.9|1169.5|1164.5|98
1615381200000|2021-03-10 13:00:00|1171.1|1166.1|1172.2|1167.2|1173.4|1168.4|1170.8|1165.8|141
1615381500000|2021-03-10 13:05:00|1172.3|1167.3|1172.8|1167.8|1172.8|1167.8|1170.8|1165.8|84
1615381800000|2021-03-10 13:10:00|1172.9|1167.9|1172.9|1167.9|1173.5|1168.5|1172.3|1167.3|119
1615382100000|2021-03-10 13:15:00|1173.4|1168.4|1174.2|1169.2|1174.6|1169.6|1172.8|1167.8|74
1615382400000|2021-03-10 13:20:00|1174.1|1169.1|1170|1165|1174.3|1169.3|1169.9|1164.9|98
1615382700000|2021-03-10 13:25:00|1169.9|1164.9|1167|1162|1169.9|1164.9|1167|1162|69
1615383000000|2021-03-10 13:30:00|1167.1|1162.1|1180.6|1175.6|1180.9|1175.9|1167.1|1162.1|412
1615383300000|2021-03-10 13:35:00|1180.5|1175.5|1176.1|1171.1|1181.5|1176.5|1175.4|1170.4|341
1615383600000|2021-03-10 13:40:00|1176.3|1171.3|1177.5|1172.5|1178.3|1173.3|1173.4|1168.4|300
1615383900000|2021-03-10 13:45:00|1177.7|1172.7|1180.2|1175.2|1181.7|1176.7|1177.7|1172.7|182
1615384200000|2021-03-10 13:50:00|1180.3|1175.3|1180.7|1175.7|1183.2|1178.2|1179.8|1174.8|279
1615384500000|2021-03-10 13:55:00|1180.8|1175.8|1186.6|1181.6|1187.5|1182.5|1179.4|1174.4|345
1615384800000|2021-03-10 14:00:00|1186.7|1181.7|1183.4|1178.4|1187.1|1182.1|1182.9|1177.9|279
1615385100000|2021-03-10 14:05:00|1183.5|1178.5|1181.8|1176.8|1184.3|1179.3|1180.4|1175.4|244
1615385400000|2021-03-10 14:10:00|1182.2|1177.2|1184|1179|1185.3|1180.3|1181.9|1176.9|258
1615385700000|2021-03-10 14:15:00|1183.9|1178.9|1182.2|1177.2|1184.2|1179.2|1180.6|1175.6|301
1615386000000|2021-03-10 14:20:00|1182.3|1177.3|1182.5|1177.5|1184.4|1179.4|1181.6|1176.6|183
1615386300000|2021-03-10 14:25:00|1182.4|1177.4|1185.1|1180.1|1185.2|1180.2|1182.4|1177.4|210
1615386600000|2021-03-10 14:30:00|1184.4|1179.4|1183.3|1178.3|1185.1|1180.1|1180.9|1175.9|296
1615386900000|2021-03-10 14:35:00|1183.5|1178.5|1183.4|1178.4|1184.4|1179.4|1181.2|1176.2|380
1615387200000|2021-03-10 14:40:00|1183.2|1178.2|1184.4|1179.4|1187.2|1182.2|1183|1178|206
1615387500000|2021-03-10 14:45:00|1184.6|1179.6|1187.9|1182.9|1188.7|1183.7|1184.6|1179.6|250
1615387800000|2021-03-10 14:50:00|1187.8|1182.8|1190.8|1185.8|1192|1187|1187.5|1182.5|294
1615388100000|2021-03-10 14:55:00|1191|1186|1191.3|1186.3|1193.7|1188.7|1190.8|1185.8|315
1615388400000|2021-03-10 15:00:00|1191.8|1186.8|1192.1|1187.1|1193.1|1188.1|1189.3|1184.3|409
1615388700000|2021-03-10 15:05:00|1192|1187|1195.9|1190.9|1197.6|1192.6|1192|1187|317
1615389000000|2021-03-10 15:10:00|1195.8|1190.8|1191.3|1186.3|1196.6|1191.6|1190.9|1185.9|286
1615389300000|2021-03-10 15:15:00|1191|1186|1194.8|1189.8|1195.6|1190.6|1190.9|1185.9|332
1615389600000|2021-03-10 15:20:00|1194.9|1189.9|1194.3|1189.3|1196.5|1191.5|1193.6|1188.6|322
1615389900000|2021-03-10 15:25:00|1194.4|1189.4|1190.8|1185.8|1195.6|1190.6|1190.7|1185.7|325
1615390200000|2021-03-10 15:30:00|1190.7|1185.7|1193.8|1188.8|1194.1|1189.1|1190.1|1185.1|190
1615390500000|2021-03-10 15:35:00|1193.7|1188.7|1192.6|1187.6|1195.1|1190.1|1191.2|1186.2|213
1615390800000|2021-03-10 15:40:00|1192.7|1187.7|1195.1|1190.1|1195.1|1190.1|1189.7|1184.7|232
1615391100000|2021-03-10 15:45:00|1195.2|1190.2|1197.9|1192.9|1198.3|1193.3|1194.5|1189.5|154
1615391400000|2021-03-10 15:50:00|1198|1193|1196.6|1191.6|1198.1|1193.1|1195.8|1190.8|137
1615391700000|2021-03-10 15:55:00|1196.7|1191.7|1196.3|1191.3|1197.7|1192.7|1195.7|1190.7|150
1615392000000|2021-03-10 16:00:00|1196.2|1191.2|1196.1|1191.1|1197.6|1192.6|1195.7|1190.7|121
1615392300000|2021-03-10 16:05:00|1196.2|1191.2|1195.8|1190.8|1197.6|1192.6|1195.7|1190.7|121
1615392600000|2021-03-10 16:10:00|1195.6|1190.6|1197.8|1192.8|1199.1|1194.1|1193.5|1188.5|153
1615392900000|2021-03-10 16:15:00|1197.9|1192.9|1194.5|1189.5|1198.5|1193.5|1193.4|1188.4|147
1615393200000|2021-03-10 16:20:00|1194.6|1189.6|1193|1188|1195.2|1190.2|1192.8|1187.8|191
1615393500000|2021-03-10 16:25:00|1193.3|1188.3|1195.6|1190.6|1196.7|1191.7|1193.3|1188.3|111
1615393800000|2021-03-10 16:30:00|1195.7|1190.7|1196.5|1191.5|1196.6|1191.6|1195.3|1190.3|108
1615394100000|2021-03-10 16:35:00|1196.4|1191.4|1199.3|1194.3|1199.3|1194.3|1196.2|1191.2|155
1615394400000|2021-03-10 16:40:00|1199.4|1194.4|1197.4|1192.4|1200|1195|1197.3|1192.3|154
1615394700000|2021-03-10 16:45:00|1197.5|1192.5|1198.6|1193.6|1198.8|1193.8|1196.5|1191.5|136
1615395000000|2021-03-10 16:50:00|1198.5|1193.5|1200.4|1195.4|1201.6|1196.6|1198.5|1193.5|160
1615395300000|2021-03-10 16:55:00|1200.5|1195.5|1202.1|1197.1|1202.3|1197.3|1199.8|1194.8|165
1615395600000|2021-03-10 17:00:00|1202.5|1197.5|1200.1|1195.1|1202.7|1197.7|1199.2|1194.2|227
1615395900000|2021-03-10 17:05:00|1200|1195|1200|1195|1201.7|1196.7|1198.5|1193.5|146
1615396200000|2021-03-10 17:10:00|1199.3|1194.3|1201|1196|1201.6|1196.6|1198.7|1193.7|71
1615396500000|2021-03-10 17:15:00|1201.1|1196.1|1200.5|1195.5|1202.6|1197.6|1200.1|1195.1|119
1615396800000|2021-03-10 17:20:00|1200.4|1195.4|1201.2|1196.2|1201.7|1196.7|1199.4|1194.4|93
1615397100000|2021-03-10 17:25:00|1201|1196|1201.2|1196.2|1202|1197|1200.4|1195.4|88
1615397400000|2021-03-10 17:30:00|1201.3|1196.3|1203.9|1198.9|1203.9|1198.9|1201.2|1196.2|105
1615397700000|2021-03-10 17:35:00|1204.1|1199.1|1203.9|1198.9|1204.4|1199.4|1202.9|1197.9|156
1615398000000|2021-03-10 17:40:00|1203.8|1198.8|1203.6|1198.6|1204.7|1199.7|1203|1198|194
1615398300000|2021-03-10 17:45:00|1203.7|1198.7|1204.6|1199.6|1205.6|1200.6|1203.6|1198.6|127
1615398600000|2021-03-10 17:50:00|1204.7|1199.7|1204.8|1199.8|1205.2|1200.2|1203.7|1198.7|126
1615398900000|2021-03-10 17:55:00|1204.7|1199.7|1204.8|1199.8|1204.9|1199.9|1204.2|1199.2|101
1615399200000|2021-03-10 18:00:00|1204.9|1199.9|1202|1197|1205.4|1200.4|1201.3|1196.3|303
1615399500000|2021-03-10 18:05:00|1201.8|1196.8|1204.4|1199.4|1204.4|1199.4|1200.9|1195.9|253
1615399800000|2021-03-10 18:10:00|1204.5|1199.5|1202.1|1197.1|1205.1|1200.1|1201.4|1196.4|278
1615400100000|2021-03-10 18:15:00|1202.2|1197.2|1199.6|1194.6|1202.6|1197.6|1198.3|1193.3|290
1615400400000|2021-03-10 18:20:00|1199.5|1194.5|1202.5|1197.5|1203.1|1198.1|1199.2|1194.2|174
1615400700000|2021-03-10 18:25:00|1202.4|1197.4|1203.6|1198.6|1204.1|1199.1|1202.2|1197.2|177
1615401000000|2021-03-10 18:30:00|1203.7|1198.7|1202.7|1197.7|1204.7|1199.7|1201.7|1196.7|162
1615401300000|2021-03-10 18:35:00|1202.8|1197.8|1201.6|1196.6|1203.3|1198.3|1201|1196|156
1615401600000|2021-03-10 18:40:00|1201.7|1196.7|1203.6|1198.6|1204.1|1199.1|1201.6|1196.6|116
1615401900000|2021-03-10 18:45:00|1203.5|1198.5|1203.6|1198.6|1203.8|1198.8|1202.4|1197.4|95
1615402200000|2021-03-10 18:50:00|1203.7|1198.7|1204.1|1199.1|1204.3|1199.3|1203|1198|102
1615402500000|2021-03-10 18:55:00|1204|1199|1204.6|1199.6|1205.2|1200.2|1203.9|1198.9|89
1615402800000|2021-03-10 19:00:00|1204.5|1199.5|1204.9|1199.9|1205.1|1200.1|1203.9|1198.9|220
1615403100000|2021-03-10 19:05:00|1205|1200|1205.1|1200.1|1205.4|1200.4|1204.6|1199.6|120
1615403400000|2021-03-10 19:10:00|1205.2|1200.2|1207.1|1202.1|1207.1|1202.1|1205.1|1200.1|89
1615403700000|2021-03-10 19:15:00|1207.2|1202.2|1206.9|1201.9|1207.2|1202.2|1206.2|1201.2|51
1615404000000|2021-03-10 19:20:00|1206.8|1201.8|1206.5|1201.5|1207|1202|1206.1|1201.1|65
1615404300000|2021-03-10 19:25:00|1206.4|1201.4|1206.6|1201.6|1206.9|1201.9|1206.1|1201.1|109
1615404600000|2021-03-10 19:30:00|1206.7|1201.7|1206.8|1201.8|1207.4|1202.4|1206.3|1201.3|86
1615404900000|2021-03-10 19:35:00|1206.7|1201.7|1207.5|1202.5|1207.9|1202.9|1206.5|1201.5|54
1615405200000|2021-03-10 19:40:00|1207.6|1202.6|1208.6|1203.6|1208.6|1203.6|1207.6|1202.6|43
1615405500000|2021-03-10 19:45:00|1208.5|1203.5|1210.1|1205.1|1210.5|1205.5|1208.5|1203.5|102
1615405800000|2021-03-10 19:50:00|1210|1205|1209.8|1204.8|1210.1|1205.1|1208.4|1203.4|107
1615406100000|2021-03-10 19:55:00|1209.9|1204.9|1208.4|1203.4|1211|1206|1208.4|1203.4|130
1615406400000|2021-03-10 20:00:00|1208.5|1203.5|1207.2|1202.2|1209.1|1204.1|1205.8|1200.8|58
1615406700000|2021-03-10 20:05:00|1207.3|1202.3|1208.2|1203.2|1208.2|1203.2|1207.1|1202.1|80
1615407000000|2021-03-10 20:10:00|1208.3|1203.3|1207.6|1202.6|1208.3|1203.3|1207.5|1202.5|82
1615407300000|2021-03-10 20:15:00|1207.7|1202.7|1208.2|1203.2|1208.3|1203.3|1207.3|1202.3|120
1615407600000|2021-03-10 20:20:00|1208.4|1203.4|1207.9|1202.9|1208.4|1203.4|1207.7|1202.7|14
1615407900000|2021-03-10 20:25:00|1208|1203|1208.2|1203.2|1208.4|1203.4|1207.4|1202.4|61
1615408200000|2021-03-10 20:30:00|1208.3|1203.3|1207.5|1202.5|1208.3|1203.3|1207.5|1202.5|56
1615408500000|2021-03-10 20:35:00|1207.6|1202.6|1206.1|1201.1|1207.6|1202.6|1206.1|1201.1|42
1615408800000|2021-03-10 20:40:00|1204.8|1199.8|1205.8|1200.8|1205.8|1200.8|1203.9|1198.9|108
1615409100000|2021-03-10 20:45:00|1205.9|1200.9|1206.5|1201.5|1207.4|1202.4|1205.8|1200.8|72
1615409400000|2021-03-10 20:50:00|1206.4|1201.4|1205.7|1200.7|1206.5|1201.5|1205.6|1200.6|26
1615409700000|2021-03-10 20:55:00|1205.8|1200.8|1205.3|1200.3|1206.5|1201.5|1205.2|1200.2|73
1615410000000|2021-03-10 21:00:00|1205.4|1200.4|1205.6|1200.6|1206.5|1201.5|1205.2|1200.2|43
1615410300000|2021-03-10 21:05:00|1205.7|1200.7|1205.6|1200.6|1205.7|1200.7|1205.1|1200.1|28
1615410600000|2021-03-10 21:10:00|1206|1201|1206.4|1201.4|1206.4|1201.4|1205.7|1200.7|18
1615410900000|2021-03-10 21:15:00|1206.3|1201.3|1206.4|1201.4|1206.4|1201.4|1205.7|1200.7|11
1615411200000|2021-03-10 21:20:00|1206.3|1201.3|1207.4|1202.4|1207.6|1202.6|1206.3|1201.3|87
1615411500000|2021-03-10 21:25:00|1207.3|1202.3|1206.6|1201.6|1207.5|1202.5|1206.5|1201.5|28
1615411800000|2021-03-10 21:30:00|1206.5|1201.5|1206.9|1201.9|1206.9|1201.9|1206.3|1201.3|10
1615412100000|2021-03-10 21:35:00|1207|1202|1207.5|1202.5|1207.5|1202.5|1207|1202|3
1615412400000|2021-03-10 21:40:00|1207.6|1202.6|1207.9|1202.9|1208|1203|1207.6|1202.6|8
1615412700000|2021-03-10 21:45:00|1208|1203|1208.7|1203.7|1208.7|1203.7|1207.9|1202.9|14
1615413000000|2021-03-10 21:50:00|1208.6|1203.6|1208.8|1203.8|1209.2|1204.2|1208.6|1203.6|18
1615413300000|2021-03-10 21:55:00|1208.7|1203.7|1207.8|1202.8|1208.7|1203.7|1207.8|1202.8|30
1615417200000|2021-03-10 23:00:00|1215|1197|1208.1|1203.1|1215|1204.2|1207.7|1197|72
1615417500000|2021-03-10 23:05:00|1208|1203|1208.1|1203.1|1208.1|1203.1|1207.5|1202.5|43
1615417800000|2021-03-10 23:10:00|1208|1203|1207.9|1202.9|1208.2|1203.2|1207.9|1202.9|30
1615418100000|2021-03-10 23:15:00|1208|1203|1207.8|1202.8|1209.3|1204.3|1207.7|1202.7|56
1615418400000|2021-03-10 23:20:00|1207.7|1202.7|1207.4|1202.4|1208|1203|1207.4|1202.4|40
1615418700000|2021-03-10 23:25:00|1207.3|1202.3|1207.1|1202.1|1207.9|1202.9|1207|1202|20
1615419000000|2021-03-10 23:30:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1207|1202|53
1615419300000|2021-03-10 23:35:00|1207.2|1202.2|1207.4|1202.4|1208.3|1203.3|1207.1|1202.1|52
1615419600000|2021-03-10 23:40:00|1207.5|1202.5|1207.5|1202.5|1207.6|1202.6|1207.2|1202.2|8
1615419900000|2021-03-10 23:45:00|1207.6|1202.6|1207.3|1202.3|1207.9|1202.9|1207.3|1202.3|15
1615420200000|2021-03-10 23:50:00|1206.8|1201.8|1203.2|1198.2|1206.8|1201.8|1203.1|1198.1|44
1615420500000|2021-03-10 23:55:00|1203.3|1198.3|1203.3|1198.3|1203.7|1198.7|1203.2|1198.2|64
1615420800000|2021-03-11 00:00:00|1203.2|1198.2|1204.9|1199.9|1206.6|1201.6|1203.1|1198.1|46
1615421100000|2021-03-11 00:05:00|1205.3|1200.3|1204.7|1199.7|1205.3|1200.3|1203.9|1198.9|89
1615421400000|2021-03-11 00:10:00|1204.4|1199.4|1204|1199|1205.3|1200.3|1203.8|1198.8|31
1615421700000|2021-03-11 00:15:00|1203.5|1198.5|1200|1195|1204.2|1199.2|1199.8|1194.8|101
1615422000000|2021-03-11 00:20:00|1199.8|1194.8|1198.6|1193.6|1200.1|1195.1|1198.6|1193.6|47
1615422300000|2021-03-11 00:25:00|1198.4|1193.4|1198.7|1193.7|1199.4|1194.4|1197.7|1192.7|72
1615422600000|2021-03-11 00:30:00|1198.8|1193.8|1198.1|1193.1|1199.2|1194.2|1197.8|1192.8|121
1615422900000|2021-03-11 00:35:00|1198|1193|1199.3|1194.3|1199.3|1194.3|1197.7|1192.7|59
1615423200000|2021-03-11 00:40:00|1198.5|1193.5|1198|1193|1199.1|1194.1|1198|1193|57
1615423500000|2021-03-11 00:45:00|1197.3|1192.3|1197.6|1192.6|1197.8|1192.8|1196.5|1191.5|50
1615423800000|2021-03-11 00:50:00|1197.5|1192.5|1196.7|1191.7|1197.5|1192.5|1196.6|1191.6|35
1615424100000|2021-03-11 00:55:00|1196.9|1191.9|1198.2|1193.2|1198.3|1193.3|1196.8|1191.8|50
1615424400000|2021-03-11 01:00:00|1198.1|1193.1|1198.5|1193.5|1199.4|1194.4|1197.1|1192.1|186
1615424700000|2021-03-11 01:05:00|1198.4|1193.4|1199.6|1194.6|1199.6|1194.6|1198.4|1193.4|65
1615425000000|2021-03-11 01:10:00|1199.7|1194.7|1200.8|1195.8|1201.2|1196.2|1199.7|1194.7|77
1615425300000|2021-03-11 01:15:00|1200.6|1195.6|1201.4|1196.4|1202.3|1197.3|1200.6|1195.6|86
1615425600000|2021-03-11 01:20:00|1201.3|1196.3|1199.4|1194.4|1201.3|1196.3|1199.3|1194.3|79
1615425900000|2021-03-11 01:25:00|1199.3|1194.3|1200.2|1195.2|1200.8|1195.8|1199.3|1194.3|98
1615426200000|2021-03-11 01:30:00|1200.1|1195.1|1199.6|1194.6|1201.7|1196.7|1199.6|1194.6|106
1615426500000|2021-03-11 01:35:00|1199.7|1194.7|1199|1194|1200.4|1195.4|1199|1194|104
1615426800000|2021-03-11 01:40:00|1199.1|1194.1|1198.8|1193.8|1199.5|1194.5|1198.3|1193.3|77
1615427100000|2021-03-11 01:45:00|1198.9|1193.9|1201.6|1196.6|1201.7|1196.7|1198.8|1193.8|114
1615427400000|2021-03-11 01:50:00|1201.7|1196.7|1202.6|1197.6|1203.2|1198.2|1201.6|1196.6|126
1615427700000|2021-03-11 01:55:00|1202.7|1197.7|1202.7|1197.7|1203.2|1198.2|1202.5|1197.5|58
1615428000000|2021-03-11 02:00:00|1202.9|1197.9|1205.7|1200.7|1205.7|1200.7|1202.9|1197.9|114
1615428300000|2021-03-11 02:05:00|1205.6|1200.6|1206.1|1201.1|1206.2|1201.2|1205.5|1200.5|51
1615428600000|2021-03-11 02:10:00|1206|1201|1206.5|1201.5|1206.6|1201.6|1206|1201|88
1615428900000|2021-03-11 02:15:00|1206.6|1201.6|1207.9|1202.9|1208.5|1203.5|1205.2|1200.2|87
1615429200000|2021-03-11 02:20:00|1208|1203|1208.1|1203.1|1209.2|1204.2|1207.9|1202.9|40
1615429500000|2021-03-11 02:25:00|1207.9|1202.9|1209|1204|1210.4|1205.4|1207.9|1202.9|46
1615429800000|2021-03-11 02:30:00|1209.2|1204.2|1212.4|1207.4|1213.1|1208.1|1209.2|1204.2|36
1615430100000|2021-03-11 02:35:00|1212.5|1207.5|1211.7|1206.7|1212.5|1207.5|1209.6|1204.6|140
1615430400000|2021-03-11 02:40:00|1211.9|1206.9|1212.6|1207.6|1214.3|1209.3|1211.9|1206.9|69
1615430700000|2021-03-11 02:45:00|1212.7|1207.7|1212.9|1207.9|1213.1|1208.1|1212.7|1207.7|50
1615431000000|2021-03-11 02:50:00|1213|1208|1214.1|1209.1|1214.2|1209.2|1212.8|1207.8|47
1615431300000|2021-03-11 02:55:00|1213.9|1208.9|1213.9|1208.9|1214.7|1209.7|1213.7|1208.7|81
1615431600000|2021-03-11 03:00:00|1213.8|1208.8|1213.5|1208.5|1214.3|1209.3|1212.6|1207.6|68
1615431900000|2021-03-11 03:05:00|1213.4|1208.4|1213.8|1208.8|1215|1210|1213.4|1208.4|129
1615432200000|2021-03-11 03:10:00|1213.7|1208.7|1215.2|1210.2|1215.2|1210.2|1213.6|1208.6|110
1615432500000|2021-03-11 03:15:00|1215.1|1210.1|1215.5|1210.5|1216.4|1211.4|1215.1|1210.1|107
1615432800000|2021-03-11 03:20:00|1215.6|1210.6|1215.9|1210.9|1216.1|1211.1|1215.2|1210.2|65
1615433100000|2021-03-11 03:25:00|1215.8|1210.8|1220.1|1215.1|1220.4|1215.4|1215.8|1210.8|93
1615433400000|2021-03-11 03:30:00|1220|1215|1218.3|1213.3|1220.2|1215.2|1217.6|1212.6|102
1615433700000|2021-03-11 03:35:00|1218.4|1213.4|1218.7|1213.7|1219.2|1214.2|1218.3|1213.3|61
1615434000000|2021-03-11 03:40:00|1218.6|1213.6|1217.2|1212.2|1218.6|1213.6|1216.6|1211.6|75
1615434300000|2021-03-11 03:45:00|1217.3|1212.3|1216.7|1211.7|1217.3|1212.3|1214.9|1209.9|83
1615434600000|2021-03-11 03:50:00|1216.6|1211.6|1216.7|1211.7|1216.8|1211.8|1216.5|1211.5|70
1615434900000|2021-03-11 03:55:00|1216.6|1211.6|1216.8|1211.8|1217.3|1212.3|1215.3|1210.3|95
1615435200000|2021-03-11 04:00:00|1216.7|1211.7|1216.9|1211.9|1216.9|1211.9|1215.8|1210.8|33
1615435500000|2021-03-11 04:05:00|1217|1212|1217.4|1212.4|1217.9|1212.9|1217|1212|40
1615435800000|2021-03-11 04:10:00|1217.5|1212.5|1216.5|1211.5|1217.6|1212.6|1215.3|1210.3|63
1615436100000|2021-03-11 04:15:00|1216.4|1211.4|1217.1|1212.1|1217.1|1212.1|1216.4|1211.4|29
1615436400000|2021-03-11 04:20:00|1217|1212|1216.2|1211.2|1217.4|1212.4|1216.2|1211.2|21
1615436700000|2021-03-11 04:25:00|1216.3|1211.3|1216.4|1211.4|1216.6|1211.6|1216.3|1211.3|10
1615437000000|2021-03-11 04:30:00|1216.5|1211.5|1216.6|1211.6|1216.7|1211.7|1216.4|1211.4|22
1615437300000|2021-03-11 04:35:00|1216.7|1211.7|1217.2|1212.2|1217.7|1212.7|1216.6|1211.6|29
1615437600000|2021-03-11 04:40:00|1217.3|1212.3|1217.4|1212.4|1217.7|1212.7|1217.2|1212.2|38
1615437900000|2021-03-11 04:45:00|1217.3|1212.3|1216.9|1211.9|1217.3|1212.3|1216.8|1211.8|6
1615438200000|2021-03-11 04:50:00|1216.8|1211.8|1216.8|1211.8|1216.9|1211.9|1216.7|1211.7|5
1615438500000|2021-03-11 04:55:00|1216.9|1211.9|1217.1|1212.1|1217.3|1212.3|1216.9|1211.9|35
1615438800000|2021-03-11 05:00:00|1217.2|1212.2|1216.9|1211.9|1217.4|1212.4|1216.9|1211.9|58
1615439100000|2021-03-11 05:05:00|1217|1212|1218.1|1213.1|1218.6|1213.6|1216.7|1211.7|75
1615439400000|2021-03-11 05:10:00|1218|1213|1218.4|1213.4|1218.5|1213.5|1217.3|1212.3|79
1615439700000|2021-03-11 05:15:00|1218.6|1213.6|1219.3|1214.3|1220.3|1215.3|1218.6|1213.6|52
1615440000000|2021-03-11 05:20:00|1219.4|1214.4|1218.4|1213.4|1219.5|1214.5|1218|1213|49
1615440300000|2021-03-11 05:25:00|1218.3|1213.3|1218.6|1213.6|1219.4|1214.4|1218.3|1213.3|41
1615440600000|2021-03-11 05:30:00|1218.8|1213.8|1220.7|1215.7|1221.3|1216.3|1218.8|1213.8|71
1615440900000|2021-03-11 05:35:00|1220.9|1215.9|1221.1|1216.1|1221.7|1216.7|1220.8|1215.8|98
1615441200000|2021-03-11 05:40:00|1221|1216|1221.6|1216.6|1221.7|1216.7|1220.8|1215.8|54
1615441500000|2021-03-11 05:45:00|1221.4|1216.4|1221.9|1216.9|1223.1|1218.1|1221.3|1216.3|156
1615441800000|2021-03-11 05:50:00|1222|1217|1222.2|1217.2|1222.6|1217.6|1222|1217|99
1615442100000|2021-03-11 05:55:00|1222.3|1217.3|1223.8|1218.8|1223.8|1218.8|1222.3|1217.3|68
1615442400000|2021-03-11 06:00:00|1223.9|1218.9|1224.4|1219.4|1224.5|1219.5|1223.6|1218.6|132
1615442700000|2021-03-11 06:05:00|1224.5|1219.5|1224.7|1219.7|1224.7|1219.7|1223.6|1218.6|111
1615443000000|2021-03-11 06:10:00|1224.8|1219.8|1223.7|1218.7|1224.9|1219.9|1223.6|1218.6|76
1615443300000|2021-03-11 06:15:00|1223.8|1218.8|1223.2|1218.2|1224|1219|1222.7|1217.7|94
1615443600000|2021-03-11 06:20:00|1222.9|1217.9|1222.3|1217.3|1223.2|1218.2|1222|1217|86
1615443900000|2021-03-11 06:25:00|1222.4|1217.4|1222.5|1217.5|1222.6|1217.6|1221.6|1216.6|44
1615444200000|2021-03-11 06:30:00|1222.6|1217.6|1223|1218|1223|1218|1221.8|1216.8|109
1615444500000|2021-03-11 06:35:00|1222.9|1217.9|1222.7|1217.7|1223.3|1218.3|1222.6|1217.6|102
1615444800000|2021-03-11 06:40:00|1223.8|1218.8|1222.7|1217.7|1224.3|1219.3|1222.3|1217.3|140
1615445100000|2021-03-11 06:45:00|1222.8|1217.8|1224.2|1219.2|1224.9|1219.9|1222.8|1217.8|195
1615445400000|2021-03-11 06:50:00|1223.7|1218.7|1222.4|1217.4|1224.2|1219.2|1222.2|1217.2|83
1615445700000|2021-03-11 06:55:00|1222.3|1217.3|1222.3|1217.3|1222.5|1217.5|1222.2|1217.2|70
1615446000000|2021-03-11 07:00:00|1222.8|1217.8|1223|1218|1223.1|1218.1|1222.1|1217.1|45
1615446300000|2021-03-11 07:05:00|1223.1|1218.1|1223.1|1218.1|1223.2|1218.2|1222.3|1217.3|63
1615446600000|2021-03-11 07:10:00|1223|1218|1224|1219|1224.1|1219.1|1222.8|1217.8|53
1615446900000|2021-03-11 07:15:00|1223.8|1218.8|1226.2|1221.2|1227.1|1222.1|1223.8|1218.8|180
1615447200000|2021-03-11 07:20:00|1226.1|1221.1|1226.5|1221.5|1227.3|1222.3|1225.1|1220.1|117
1615447500000|2021-03-11 07:25:00|1226.6|1221.6|1226.4|1221.4|1227.8|1222.8|1226.4|1221.4|106
1615447800000|2021-03-11 07:30:00|1226.3|1221.3|1226.3|1221.3|1227.2|1222.2|1226|1221|78
1615448100000|2021-03-11 07:35:00|1226.5|1221.5|1228|1223|1228|1223|1226.2|1221.2|113
1615448400000|2021-03-11 07:40:00|1228.1|1223.1|1231.1|1226.1|1231.8|1226.8|1228.1|1223.1|87
1615448700000|2021-03-11 07:45:00|1229.1|1224.1|1229.9|1224.9|1230.7|1225.7|1228.4|1223.4|86
1615449000000|2021-03-11 07:50:00|1230|1225|1227.7|1222.7|1230.1|1225.1|1227.7|1222.7|75
1615449300000|2021-03-11 07:55:00|1227.8|1222.8|1228.8|1223.8|1229.6|1224.6|1227.7|1222.7|95
1615449600000|2021-03-11 08:00:00|1228.2|1223.2|1227.4|1222.4|1228.2|1223.2|1224.7|1219.7|154
1615449900000|2021-03-11 08:05:00|1227.5|1222.5|1229.2|1224.2|1229.4|1224.4|1226.1|1221.1|178
1615450200000|2021-03-11 08:10:00|1229.3|1224.3|1231|1226|1231.4|1226.4|1229.1|1224.1|146
1615450500000|2021-03-11 08:15:00|1231.1|1226.1|1229.3|1224.3|1231.2|1226.2|1229.1|1224.1|154
1615450800000|2021-03-11 08:20:00|1229.1|1224.1|1228.1|1223.1|1229.7|1224.7|1227.3|1222.3|98
1615451100000|2021-03-11 08:25:00|1228|1223|1229.7|1224.7|1230.2|1225.2|1228|1223|119
1615451400000|2021-03-11 08:30:00|1229.6|1224.6|1229.3|1224.3|1230.2|1225.2|1228.4|1223.4|122
1615451700000|2021-03-11 08:35:00|1228.8|1223.8|1226.7|1221.7|1229.3|1224.3|1225.8|1220.8|127
1615452000000|2021-03-11 08:40:00|1226.6|1221.6|1228.2|1223.2|1228.3|1223.3|1226.6|1221.6|167
1615452300000|2021-03-11 08:45:00|1228.1|1223.1|1227.8|1222.8|1228.3|1223.3|1227.4|1222.4|147
1615452600000|2021-03-11 08:50:00|1227.9|1222.9|1225.5|1220.5|1228|1223|1225|1220|89
1615452900000|2021-03-11 08:55:00|1225.4|1220.4|1224|1219|1225.5|1220.5|1222.4|1217.4|114
1615453200000|2021-03-11 09:00:00|1224.1|1219.1|1224.9|1219.9|1225|1220|1222.3|1217.3|181
1615453500000|2021-03-11 09:05:00|1225|1220|1225.6|1220.6|1226.6|1221.6|1224.8|1219.8|76
1615453800000|2021-03-11 09:10:00|1225.7|1220.7|1227.3|1222.3|1227.6|1222.6|1225.7|1220.7|122
1615454100000|2021-03-11 09:15:00|1227.2|1222.2|1227|1222|1227.7|1222.7|1226.9|1221.9|63
1615454400000|2021-03-11 09:20:00|1227.4|1222.4|1226.2|1221.2|1227.4|1222.4|1226.2|1221.2|47
1615454700000|2021-03-11 09:25:00|1226.3|1221.3|1223.3|1218.3|1226.3|1221.3|1223.3|1218.3|44
1615455000000|2021-03-11 09:30:00|1223.4|1218.4|1221|1216|1224.2|1219.2|1219.1|1214.1|151
1615455300000|2021-03-11 09:35:00|1220.9|1215.9|1223.1|1218.1|1223.5|1218.5|1220.4|1215.4|136
1615455600000|2021-03-11 09:40:00|1223|1218|1228.1|1223.1|1228.9|1223.9|1223|1218|103
1615455900000|2021-03-11 09:45:00|1227.9|1222.9|1228.2|1223.2|1234|1229|1225.6|1220.6|146
1615456200000|2021-03-11 09:50:00|1227.3|1222.3|1224.7|1219.7|1227.3|1222.3|1223.4|1218.4|75
1615456500000|2021-03-11 09:55:00|1224.8|1219.8|1224.2|1219.2|1225.5|1220.5|1223.9|1218.9|36
1615456800000|2021-03-11 10:00:00|1224.3|1219.3|1223|1218|1224.3|1219.3|1222.5|1217.5|41
1615457100000|2021-03-11 10:05:00|1223.1|1218.1|1221.9|1216.9|1223.3|1218.3|1221.8|1216.8|68
1615457400000|2021-03-11 10:10:00|1222.3|1217.3|1221.7|1216.7|1223.1|1218.1|1221.7|1216.7|74
1615457700000|2021-03-11 10:15:00|1221.8|1216.8|1222.2|1217.2|1223.1|1218.1|1221.7|1216.7|214
1615458000000|2021-03-11 10:20:00|1222.3|1217.3|1223.3|1218.3|1223.3|1218.3|1222.1|1217.1|73
1615458300000|2021-03-11 10:25:00|1223.9|1218.9|1224.2|1219.2|1224.2|1219.2|1222.8|1217.8|55
1615458600000|2021-03-11 10:30:00|1224.1|1219.1|1223.3|1218.3|1224.2|1219.2|1223.2|1218.2|41
1615458900000|2021-03-11 10:35:00|1223.4|1218.4|1225.9|1220.9|1226.4|1221.4|1223.1|1218.1|75
1615459200000|2021-03-11 10:40:00|1226|1221|1225.7|1220.7|1226.8|1221.8|1225.7|1220.7|78
1615459500000|2021-03-11 10:45:00|1225.6|1220.6|1226.9|1221.9|1227.2|1222.2|1225.6|1220.6|49
1615459800000|2021-03-11 10:50:00|1226.8|1221.8|1228|1223|1228|1223|1226.1|1221.1|65
1615460100000|2021-03-11 10:55:00|1227.9|1222.9|1228.3|1223.3|1228.7|1223.7|1227.8|1222.8|95
1615460400000|2021-03-11 11:00:00|1228.4|1223.4|1225.8|1220.8|1229|1224|1225.4|1220.4|110
1615460700000|2021-03-11 11:05:00|1225.9|1220.9|1226|1221|1227.4|1222.4|1225.8|1220.8|124
1615461000000|2021-03-11 11:10:00|1226.1|1221.1|1226.8|1221.8|1228.3|1223.3|1226|1221|111
1615461300000|2021-03-11 11:15:00|1226.7|1221.7|1226.6|1221.6|1226.8|1221.8|1226.1|1221.1|28
1615461600000|2021-03-11 11:20:00|1226.7|1221.7|1225.7|1220.7|1228|1223|1225.7|1220.7|48
1615461900000|2021-03-11 11:25:00|1225.8|1220.8|1226.8|1221.8|1226.9|1221.9|1225.8|1220.8|24
1615462200000|2021-03-11 11:30:00|1226.6|1221.6|1228|1223|1229.1|1224.1|1226.3|1221.3|39
1615462500000|2021-03-11 11:35:00|1227.9|1222.9|1225.8|1220.8|1228|1223|1224.8|1219.8|70
1615462800000|2021-03-11 11:40:00|1226|1221|1224.6|1219.6|1226.1|1221.1|1222.8|1217.8|114
1615463100000|2021-03-11 11:45:00|1224.7|1219.7|1226|1221|1226.4|1221.4|1224.6|1219.6|69
1615463400000|2021-03-11 11:50:00|1225.9|1220.9|1225.7|1220.7|1226.2|1221.2|1224.4|1219.4|41
1615463700000|2021-03-11 11:55:00|1225.8|1220.8|1225.5|1220.5|1226|1221|1225|1220|35
1615464000000|2021-03-11 12:00:00|1225.6|1220.6|1223.5|1218.5|1225.8|1220.8|1222.8|1217.8|171
1615464300000|2021-03-11 12:05:00|1223.4|1218.4|1221.5|1216.5|1223.7|1218.7|1220.6|1215.6|110
1615464600000|2021-03-11 12:10:00|1221.6|1216.6|1221.8|1216.8|1222.1|1217.1|1221|1216|110
1615464900000|2021-03-11 12:15:00|1221.9|1216.9|1220.9|1215.9|1221.9|1216.9|1220.6|1215.6|82
1615465200000|2021-03-11 12:20:00|1221|1216|1220.7|1215.7|1222.1|1217.1|1220.6|1215.6|145
1615465500000|2021-03-11 12:25:00|1220.5|1215.5|1221.4|1216.4|1221.4|1216.4|1220.4|1215.4|89
1615465800000|2021-03-11 12:30:00|1221.7|1216.7|1220.8|1215.8|1222.4|1217.4|1220.8|1215.8|88
1615466100000|2021-03-11 12:35:00|1220.9|1215.9|1220.5|1215.5|1221.8|1216.8|1220.1|1215.1|76
1615466400000|2021-03-11 12:40:00|1220.3|1215.3|1222.8|1217.8|1222.9|1217.9|1220.3|1215.3|62
1615466700000|2021-03-11 12:45:00|1222.7|1217.7|1225.2|1220.2|1225.2|1220.2|1222.6|1217.6|177
1615467000000|2021-03-11 12:50:00|1225.3|1220.3|1225.5|1220.5|1226.2|1221.2|1225|1220|111
1615467300000|2021-03-11 12:55:00|1225.6|1220.6|1226.6|1221.6|1228.1|1223.1|1225.6|1220.6|137
1615467600000|2021-03-11 13:00:00|1226.7|1221.7|1225.6|1220.6|1228.6|1223.6|1225.5|1220.5|263
1615467900000|2021-03-11 13:05:00|1225.5|1220.5|1225.2|1220.2|1226.2|1221.2|1225.1|1220.1|71
1615468200000|2021-03-11 13:10:00|1225.3|1220.3|1227|1222|1228.3|1223.3|1225.2|1220.2|221
1615468500000|2021-03-11 13:15:00|1227.1|1222.1|1226.9|1221.9|1227.4|1222.4|1226.2|1221.2|158
1615468800000|2021-03-11 13:20:00|1226.2|1221.2|1221.9|1216.9|1226.2|1221.2|1221.3|1216.3|269
1615469100000|2021-03-11 13:25:00|1222|1217|1222.1|1217.1|1222.7|1217.7|1220.9|1215.9|55
1615469400000|2021-03-11 13:30:00|1222.2|1217.2|1213.7|1208.7|1222.2|1217.2|1213.5|1208.5|312
1615469700000|2021-03-11 13:35:00|1213.6|1208.6|1214|1209|1215.3|1210.3|1212.3|1207.3|287
1615470000000|2021-03-11 13:40:00|1213.9|1208.9|1215.2|1210.2|1217.2|1212.2|1212.9|1207.9|260
1615470300000|2021-03-11 13:45:00|1215.4|1210.4|1212|1207|1215.4|1210.4|1211.8|1206.8|289
1615470600000|2021-03-11 13:50:00|1211.9|1206.9|1213.1|1208.1|1213.6|1208.6|1210|1205|300
1615470900000|2021-03-11 13:55:00|1213.2|1208.2|1211.7|1206.7|1215.1|1210.1|1211.5|1206.5|250
1615471200000|2021-03-11 14:00:00|1211.3|1206.3|1210.3|1205.3|1213.5|1208.5|1209|1204|293
1615471500000|2021-03-11 14:05:00|1210.5|1205.5|1211|1206|1212.8|1207.8|1210.4|1205.4|264
1615471800000|2021-03-11 14:10:00|1211.1|1206.1|1211.9|1206.9|1213.1|1208.1|1210.9|1205.9|270
1615472100000|2021-03-11 14:15:00|1211.8|1206.8|1211.9|1206.9|1213.2|1208.2|1211.3|1206.3|233
1615472400000|2021-03-11 14:20:00|1211.8|1206.8|1199.5|1194.5|1212.2|1207.2|1199.4|1194.4|323
1615472700000|2021-03-11 14:25:00|1199.4|1194.4|1200.6|1195.6|1201.2|1196.2|1197.4|1192.4|294
1615473000000|2021-03-11 14:30:00|1200.7|1195.7|1203.7|1198.7|1204.2|1199.2|1198.6|1193.6|360
1615473300000|2021-03-11 14:35:00|1203.8|1198.8|1202.8|1197.8|1205.2|1200.2|1201.7|1196.7|295
1615473600000|2021-03-11 14:40:00|1202.6|1197.6|1201.4|1196.4|1205.5|1200.5|1201.1|1196.1|385
1615473900000|2021-03-11 14:45:00|1201.2|1196.2|1204|1199|1204.1|1199.1|1198.8|1193.8|335
1615474200000|2021-03-11 14:50:00|1203.7|1198.7|1209|1204|1209|1204|1203.4|1198.4|349
1615474500000|2021-03-11 14:55:00|1209.3|1204.3|1210.8|1205.8|1211.9|1206.9|1208.9|1203.9|257
1615474800000|2021-03-11 15:00:00|1211|1206|1212.8|1207.8|1215.3|1210.3|1209|1204|310
1615475100000|2021-03-11 15:05:00|1212.9|1207.9|1211.6|1206.6|1213.2|1208.2|1210.6|1205.6|243
1615475400000|2021-03-11 15:10:00|1212.1|1207.1|1212.3|1207.3|1214.2|1209.2|1210.8|1205.8|272
1615475700000|2021-03-11 15:15:00|1212.2|1207.2|1204.3|1199.3|1213.5|1208.5|1203.7|1198.7|363
1615476000000|2021-03-11 15:20:00|1204.2|1199.2|1205.3|1200.3|1206.9|1201.9|1203.9|1198.9|338
1615476300000|2021-03-11 15:25:00|1205.4|1200.4|1205.7|1200.7|1206.8|1201.8|1205.1|1200.1|349
1615476600000|2021-03-11 15:30:00|1205.6|1200.6|1206.1|1201.1|1207|1202|1205.5|1200.5|268
1615476900000|2021-03-11 15:35:00|1206|1201|1202.8|1197.8|1206.1|1201.1|1202.5|1197.5|193
1615477200000|2021-03-11 15:40:00|1202.9|1197.9|1203.5|1198.5|1203.9|1198.9|1202.2|1197.2|131
1615477500000|2021-03-11 15:45:00|1203.6|1198.6|1209.4|1204.4|1210.3|1205.3|1203.4|1198.4|340
1615477800000|2021-03-11 15:50:00|1209.6|1204.6|1211.4|1206.4|1212.4|1207.4|1209.5|1204.5|214
1615478100000|2021-03-11 15:55:00|1211.5|1206.5|1207.2|1202.2|1213.1|1208.1|1207.2|1202.2|229
1615478400000|2021-03-11 16:00:00|1207.6|1202.6|1205.2|1200.2|1208|1203|1204.4|1199.4|151
1615478700000|2021-03-11 16:05:00|1205.3|1200.3|1204.5|1199.5|1205.9|1200.9|1204.2|1199.2|179
1615479000000|2021-03-11 16:10:00|1204.4|1199.4|1207.6|1202.6|1208.2|1203.2|1204.2|1199.2|220
1615479300000|2021-03-11 16:15:00|1207.5|1202.5|1206.6|1201.6|1208.3|1203.3|1206|1201|193
1615479600000|2021-03-11 16:20:00|1206.7|1201.7|1207.7|1202.7|1208.3|1203.3|1206.5|1201.5|177
1615479900000|2021-03-11 16:25:00|1207.8|1202.8|1208.1|1203.1|1208.3|1203.3|1207.4|1202.4|112
1615480200000|2021-03-11 16:30:00|1208.2|1203.2|1206.7|1201.7|1208.2|1203.2|1205.6|1200.6|214
1615480500000|2021-03-11 16:35:00|1206.8|1201.8|1206.1|1201.1|1208.3|1203.3|1206.1|1201.1|134
1615480800000|2021-03-11 16:40:00|1206.2|1201.2|1205.1|1200.1|1206.6|1201.6|1203.9|1198.9|152
1615481100000|2021-03-11 16:45:00|1205.2|1200.2|1204.1|1199.1|1205.2|1200.2|1203|1198|138
1615481400000|2021-03-11 16:50:00|1203.8|1198.8|1204.3|1199.3|1205.2|1200.2|1203.8|1198.8|194
1615481700000|2021-03-11 16:55:00|1204.2|1199.2|1204.6|1199.6|1204.9|1199.9|1203.1|1198.1|262
1615482000000|2021-03-11 17:00:00|1204.5|1199.5|1204.9|1199.9|1205.2|1200.2|1204.3|1199.3|116
1615482300000|2021-03-11 17:05:00|1205|1200|1204.5|1199.5|1205.2|1200.2|1203.9|1198.9|144
1615482600000|2021-03-11 17:10:00|1204.6|1199.6|1203.1|1198.1|1204.8|1199.8|1203.1|1198.1|89
1615482900000|2021-03-11 17:15:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1201.5|1196.5|80
1615483200000|2021-03-11 17:20:00|1202.3|1197.3|1203.4|1198.4|1204|1199|1202.3|1197.3|135
1615483500000|2021-03-11 17:25:00|1203.3|1198.3|1203.8|1198.8|1203.8|1198.8|1202.8|1197.8|80
1615483800000|2021-03-11 17:30:00|1203.9|1198.9|1203.7|1198.7|1204.1|1199.1|1202.8|1197.8|59
1615484100000|2021-03-11 17:35:00|1204.1|1199.1|1203.1|1198.1|1204.3|1199.3|1203|1198|81
1615484400000|2021-03-11 17:40:00|1203|1198|1202|1197|1203.3|1198.3|1201.8|1196.8|67
1615484700000|2021-03-11 17:45:00|1201.9|1196.9|1202.3|1197.3|1202.3|1197.3|1201.1|1196.1|142
1615485000000|2021-03-11 17:50:00|1202.8|1197.8|1198.6|1193.6|1202.8|1197.8|1198.5|1193.5|94
1615485300000|2021-03-11 17:55:00|1198.8|1193.8|1198.1|1193.1|1199.2|1194.2|1197.5|1192.5|176
1615485600000|2021-03-11 18:00:00|1197.4|1192.4|1201.7|1196.7|1204.5|1199.5|1197.4|1192.4|299
1615485900000|2021-03-11 18:05:00|1201.8|1196.8|1203.2|1198.2|1205.7|1200.7|1201.8|1196.8|212
1615486200000|2021-03-11 18:10:00|1203.3|1198.3|1204.3|1199.3|1205.4|1200.4|1203.2|1198.2|156
1615486500000|2021-03-11 18:15:00|1204.5|1199.5|1204.8|1199.8|1206.2|1201.2|1204.1|1199.1|161
1615486800000|2021-03-11 18:20:00|1204.7|1199.7|1206.3|1201.3|1206.4|1201.4|1204.1|1199.1|213
1615487100000|2021-03-11 18:25:00|1206.2|1201.2|1206.1|1201.1|1206.6|1201.6|1204.8|1199.8|165
1615487400000|2021-03-11 18:30:00|1206|1201|1203.3|1198.3|1206.3|1201.3|1203.1|1198.1|217
1615487700000|2021-03-11 18:35:00|1203.7|1198.7|1203.8|1198.8|1204.9|1199.9|1203.2|1198.2|139
1615488000000|2021-03-11 18:40:00|1203.9|1198.9|1203.6|1198.6|1204.8|1199.8|1203.1|1198.1|114
1615488300000|2021-03-11 18:45:00|1203.5|1198.5|1204.2|1199.2|1204.9|1199.9|1203.4|1198.4|89
1615488600000|2021-03-11 18:50:00|1204.3|1199.3|1205.2|1200.2|1205.7|1200.7|1203|1198|59
1615488900000|2021-03-11 18:55:00|1205.1|1200.1|1203.3|1198.3|1205.7|1200.7|1203.1|1198.1|172
1615489200000|2021-03-11 19:00:00|1203.5|1198.5|1204|1199|1204.7|1199.7|1203.4|1198.4|190
1615489500000|2021-03-11 19:05:00|1204.1|1199.1|1203.2|1198.2|1204.2|1199.2|1202.2|1197.2|91
1615489800000|2021-03-11 19:10:00|1202.7|1197.7|1201.8|1196.8|1203.1|1198.1|1200.7|1195.7|45
1615490100000|2021-03-11 19:15:00|1201.7|1196.7|1201.7|1196.7|1201.9|1196.9|1200.2|1195.2|84
1615490400000|2021-03-11 19:20:00|1201.8|1196.8|1201|1196|1201.9|1196.9|1200.4|1195.4|122
1615490700000|2021-03-11 19:25:00|1200.8|1195.8|1200.4|1195.4|1201.1|1196.1|1200.4|1195.4|110
1615491000000|2021-03-11 19:30:00|1200.5|1195.5|1200.3|1195.3|1201|1196|1199.5|1194.5|112
1615491300000|2021-03-11 19:35:00|1200.2|1195.2|1199.2|1194.2|1200.5|1195.5|1198.4|1193.4|108
1615491600000|2021-03-11 19:40:00|1199.7|1194.7|1200.8|1195.8|1201|1196|1198.9|1193.9|110
1615491900000|2021-03-11 19:45:00|1200.9|1195.9|1199.1|1194.1|1200.9|1195.9|1199|1194|89
1615492200000|2021-03-11 19:50:00|1199|1194|1199.9|1194.9|1200.3|1195.3|1198.6|1193.6|72
1615492500000|2021-03-11 19:55:00|1200.1|1195.1|1200.2|1195.2|1200.6|1195.6|1199.6|1194.6|160
1615492800000|2021-03-11 20:00:00|1200.1|1195.1|1200.2|1195.2|1200.8|1195.8|1199.6|1194.6|105
1615493100000|2021-03-11 20:05:00|1200.1|1195.1|1200.6|1195.6|1200.7|1195.7|1200|1195|104
1615493400000|2021-03-11 20:10:00|1200.5|1195.5|1200.8|1195.8|1200.9|1195.9|1199.9|1194.9|152
1615493700000|2021-03-11 20:15:00|1200.7|1195.7|1202.3|1197.3|1202.4|1197.4|1200.7|1195.7|70
1615494000000|2021-03-11 20:20:00|1202.4|1197.4|1201.6|1196.6|1202.4|1197.4|1201.3|1196.3|38
1615494300000|2021-03-11 20:25:00|1201.5|1196.5|1202|1197|1202.3|1197.3|1201.5|1196.5|70
1615494600000|2021-03-11 20:30:00|1202.1|1197.1|1201.4|1196.4|1202.1|1197.1|1200.8|1195.8|117
1615494900000|2021-03-11 20:35:00|1201.3|1196.3|1201.6|1196.6|1201.6|1196.6|1201.3|1196.3|80
1615495200000|2021-03-11 20:40:00|1201.8|1196.8|1202|1197|1202.4|1197.4|1201.6|1196.6|40
1615495500000|2021-03-11 20:45:00|1201.9|1196.9|1201.3|1196.3|1202.2|1197.2|1201.3|1196.3|128
1615495800000|2021-03-11 20:50:00|1201.2|1196.2|1202.1|1197.1|1202.2|1197.2|1200.8|1195.8|115
1615496100000|2021-03-11 20:55:00|1202|1197|1201.9|1196.9|1202.5|1197.5|1201.6|1196.6|72
1615496400000|2021-03-11 21:00:00|1202|1197|1202.5|1197.5|1202.5|1197.5|1201.8|1196.8|53
1615496700000|2021-03-11 21:05:00|1202.7|1197.7|1203.7|1198.7|1203.7|1198.7|1202.7|1197.7|38
1615497000000|2021-03-11 21:10:00|1203.6|1198.6|1203.5|1198.5|1203.7|1198.7|1203.3|1198.3|52
1615497300000|2021-03-11 21:15:00|1203.4|1198.4|1202.9|1197.9|1203.7|1198.7|1202.9|1197.9|12
1615497600000|2021-03-11 21:20:00|1203|1198|1202.5|1197.5|1203.2|1198.2|1202.5|1197.5|15
1615497900000|2021-03-11 21:25:00|1202.1|1197.1|1202.7|1197.7|1202.7|1197.7|1202.1|1197.1|8
1615498200000|2021-03-11 21:30:00|1202.6|1197.6|1202.4|1197.4|1202.6|1197.6|1202.3|1197.3|11
1615498500000|2021-03-11 21:35:00|1202.2|1197.2|1202.2|1197.2|1202.4|1197.4|1202.2|1197.2|7
1615498800000|2021-03-11 21:40:00|1202.3|1197.3|1201.3|1196.3|1202.3|1197.3|1201.3|1196.3|38
1615499100000|2021-03-11 21:45:00|1201.2|1196.2|1200.5|1195.5|1201.2|1196.2|1200.4|1195.4|73
1615499400000|2021-03-11 21:50:00|1200.4|1195.4|1200.9|1195.9|1201.5|1196.5|1200.4|1195.4|45
1615499700000|2021-03-11 21:55:00|1201|1196|1204.3|1194.6|1204.3|1196|1199.7|1193.4|54
1615503600000|2021-03-11 23:00:00|1202.6|1197.6|1201.4|1196.4|1203|1198|1201.4|1196.4|24
1615503900000|2021-03-11 23:05:00|1201.2|1196.2|1200.7|1195.7|1201.2|1196.2|1200.6|1195.6|36
1615504200000|2021-03-11 23:10:00|1200.4|1195.4|1200.3|1195.3|1200.4|1195.4|1200.1|1195.1|11
1615504500000|2021-03-11 23:15:00|1200.2|1195.2|1200|1195|1200.4|1195.4|1200|1195|17
1615504800000|2021-03-11 23:20:00|1200.1|1195.1|1201.1|1196.1|1201.1|1196.1|1200|1195|15
1615505100000|2021-03-11 23:25:00|1201|1196|1201.6|1196.6|1201.6|1196.6|1201|1196|9
1615505400000|2021-03-11 23:30:00|1201.7|1196.7|1202.1|1197.1|1202.4|1197.4|1201.6|1196.6|30
1615505700000|2021-03-11 23:35:00|1202|1197|1204.2|1199.2|1204.2|1199.2|1201.9|1196.9|51
1615506000000|2021-03-11 23:40:00|1204.9|1199.9|1203.9|1198.9|1205|1200|1203.6|1198.6|34
1615506300000|2021-03-11 23:45:00|1204.1|1199.1|1205.1|1200.1|1205.1|1200.1|1204|1199|55
1615506600000|2021-03-11 23:50:00|1205.2|1200.2|1206|1201|1206.8|1201.8|1205.2|1200.2|52
1615506900000|2021-03-11 23:55:00|1206.1|1201.1|1206.8|1201.8|1207.6|1202.6|1205.7|1200.7|56
1615507200000|2021-03-12 00:00:00|1206.6|1201.6|1210.9|1205.9|1210.9|1205.9|1206.6|1201.6|97
1615507500000|2021-03-12 00:05:00|1210.8|1205.8|1210.4|1205.4|1212.3|1207.3|1207.8|1202.8|122
1615507800000|2021-03-12 00:10:00|1210.6|1205.6|1210.6|1205.6|1211.1|1206.1|1209.5|1204.5|64
1615508100000|2021-03-12 00:15:00|1210.7|1205.7|1211.6|1206.6|1213.5|1208.5|1210.7|1205.7|92
1615508400000|2021-03-12 00:20:00|1211.5|1206.5|1211.9|1206.9|1211.9|1206.9|1211.5|1206.5|38
1615508700000|2021-03-12 00:25:00|1212|1207|1213.1|1208.1|1213.2|1208.2|1211.8|1206.8|45
1615509000000|2021-03-12 00:30:00|1212.9|1207.9|1211.5|1206.5|1212.9|1207.9|1210.2|1205.2|116
1615509300000|2021-03-12 00:35:00|1211.4|1206.4|1212.1|1207.1|1212.5|1207.5|1211.1|1206.1|44
1615509600000|2021-03-12 00:40:00|1212.2|1207.2|1214.1|1209.1|1214.9|1209.9|1212.2|1207.2|68
1615509900000|2021-03-12 00:45:00|1214.3|1209.3|1214.5|1209.5|1214.5|1209.5|1214|1209|29
1615510200000|2021-03-12 00:50:00|1214.6|1209.6|1215|1210|1215.1|1210.1|1214.5|1209.5|38
1615510500000|2021-03-12 00:55:00|1215.1|1210.1|1214.5|1209.5|1215.4|1210.4|1214.4|1209.4|38
1615510800000|2021-03-12 01:00:00|1214.7|1209.7|1212|1207|1215.1|1210.1|1211.7|1206.7|119
1615511100000|2021-03-12 01:05:00|1212.1|1207.1|1213.8|1208.8|1214|1209|1212.1|1207.1|57
1615511400000|2021-03-12 01:10:00|1213.9|1208.9|1213.6|1208.6|1214.5|1209.5|1213|1208|75
1615511700000|2021-03-12 01:15:00|1213.5|1208.5|1213.9|1208.9|1214|1209|1213.4|1208.4|32
1615512000000|2021-03-12 01:20:00|1214|1209|1213|1208|1214|1209|1213|1208|8
1615512300000|2021-03-12 01:25:00|1213.1|1208.1|1214.4|1209.4|1214.5|1209.5|1213|1208|70
1615512600000|2021-03-12 01:30:00|1214.3|1209.3|1214.3|1209.3|1215|1210|1213.8|1208.8|79
1615512900000|2021-03-12 01:35:00|1214.4|1209.4|1214.8|1209.8|1215.4|1210.4|1214.4|1209.4|94
1615513200000|2021-03-12 01:40:00|1215|1210|1214.5|1209.5|1215|1210|1214.2|1209.2|37
1615513500000|2021-03-12 01:45:00|1214.4|1209.4|1214.1|1209.1|1214.5|1209.5|1213.4|1208.4|58
1615513800000|2021-03-12 01:50:00|1214|1209|1213.8|1208.8|1214.1|1209.1|1213.7|1208.7|70
1615514100000|2021-03-12 01:55:00|1213.7|1208.7|1213.7|1208.7|1213.9|1208.9|1213.6|1208.6|59
1615514400000|2021-03-12 02:00:00|1213.6|1208.6|1212.9|1207.9|1213.6|1208.6|1212.9|1207.9|27
1615514700000|2021-03-12 02:05:00|1213|1208|1210.7|1205.7|1213|1208|1210.7|1205.7|94
1615515000000|2021-03-12 02:10:00|1210.6|1205.6|1209.6|1204.6|1210.7|1205.7|1209.1|1204.1|60
1615515300000|2021-03-12 02:15:00|1209.8|1204.8|1210.6|1205.6|1211.7|1206.7|1209.8|1204.8|62
1615515600000|2021-03-12 02:20:00|1210.5|1205.5|1207.4|1202.4|1210.6|1205.6|1207.2|1202.2|65
1615515900000|2021-03-12 02:25:00|1207.1|1202.1|1204|1199|1207.1|1202.1|1203.3|1198.3|82
1615516200000|2021-03-12 02:30:00|1203.9|1198.9|1204.6|1199.6|1204.8|1199.8|1202.2|1197.2|81
1615516500000|2021-03-12 02:35:00|1204.5|1199.5|1202.8|1197.8|1205.9|1200.9|1202.8|1197.8|81
1615516800000|2021-03-12 02:40:00|1202.7|1197.7|1201.6|1196.6|1202.8|1197.8|1201.4|1196.4|75
1615517100000|2021-03-12 02:45:00|1201.7|1196.7|1201.1|1196.1|1202.2|1197.2|1200.9|1195.9|99
1615517400000|2021-03-12 02:50:00|1201.2|1196.2|1203.3|1198.3|1203.4|1198.4|1199.7|1194.7|91
1615517700000|2021-03-12 02:55:00|1203.2|1198.2|1205|1200|1205.3|1200.3|1203.2|1198.2|18
1615518000000|2021-03-12 03:00:00|1204.9|1199.9|1204.2|1199.2|1204.9|1199.9|1203|1198|113
1615518300000|2021-03-12 03:05:00|1204.3|1199.3|1204.1|1199.1|1204.6|1199.6|1203.7|1198.7|57
1615518600000|2021-03-12 03:10:00|1204.3|1199.3|1205|1200|1205.4|1200.4|1204.1|1199.1|28
1615518900000|2021-03-12 03:15:00|1204.9|1199.9|1204.3|1199.3|1204.9|1199.9|1204.3|1199.3|14
1615519200000|2021-03-12 03:20:00|1203.6|1198.6|1204.5|1199.5|1204.5|1199.5|1203.5|1198.5|14
1615519500000|2021-03-12 03:25:00|1204.6|1199.6|1208|1203|1208|1203|1204.6|1199.6|33
1615519800000|2021-03-12 03:30:00|1207.9|1202.9|1206|1201|1207.9|1202.9|1205|1200|80
1615520100000|2021-03-12 03:35:00|1206.1|1201.1|1207.4|1202.4|1208.1|1203.1|1205.9|1200.9|77
1615520400000|2021-03-12 03:40:00|1207.8|1202.8|1208.1|1203.1|1208.1|1203.1|1206.8|1201.8|67
1615520700000|2021-03-12 03:45:00|1208.2|1203.2|1209.4|1204.4|1209.5|1204.5|1207.4|1202.4|56
1615521000000|2021-03-12 03:50:00|1209.5|1204.5|1208.6|1203.6|1209.5|1204.5|1207.8|1202.8|54
1615521300000|2021-03-12 03:55:00|1208.8|1203.8|1208.6|1203.6|1209|1204|1208.4|1203.4|15
1615521600000|2021-03-12 04:00:00|1208.5|1203.5|1208.5|1203.5|1208.6|1203.6|1208.3|1203.3|68
1615521900000|2021-03-12 04:05:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1208.5|1203.5|41
1615522200000|2021-03-12 04:10:00|1208.9|1203.9|1208.8|1203.8|1208.9|1203.9|1208.6|1203.6|12
1615522500000|2021-03-12 04:15:00|1208.7|1203.7|1209.1|1204.1|1209.2|1204.2|1208.7|1203.7|38
1615522800000|2021-03-12 04:20:00|1209|1204|1208.9|1203.9|1209.1|1204.1|1208.8|1203.8|15
1615523100000|2021-03-12 04:25:00|1209|1204|1209.2|1204.2|1209.5|1204.5|1209|1204|39
1615523400000|2021-03-12 04:30:00|1209.3|1204.3|1209.3|1204.3|1209.5|1204.5|1209|1204|32
1615523700000|2021-03-12 04:35:00|1209.2|1204.2|1209.3|1204.3|1209.5|1204.5|1209.2|1204.2|30
1615524000000|2021-03-12 04:40:00|1209.4|1204.4|1209.4|1204.4|1209.6|1204.6|1209.2|1204.2|23
1615524300000|2021-03-12 04:45:00|1209.3|1204.3|1208.9|1203.9|1209.3|1204.3|1208.7|1203.7|37
1615524600000|2021-03-12 04:50:00|1208.8|1203.8|1208.5|1203.5|1209|1204|1208.5|1203.5|22
1615524900000|2021-03-12 04:55:00|1208.2|1203.2|1208.4|1203.4|1208.4|1203.4|1207.7|1202.7|17
1615525200000|2021-03-12 05:00:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1208.4|1203.4|9
1615525500000|2021-03-12 05:05:00|1208.7|1203.7|1208.7|1203.7|1209|1204|1208.4|1203.4|69
1615525800000|2021-03-12 05:10:00|1208.6|1203.6|1206.6|1201.6|1208.6|1203.6|1206.5|1201.5|70
1615526100000|2021-03-12 05:15:00|1206.5|1201.5|1206.5|1201.5|1206.7|1201.7|1206.3|1201.3|54
1615526400000|2021-03-12 05:20:00|1206.4|1201.4|1206.2|1201.2|1206.7|1201.7|1206|1201|62
1615526700000|2021-03-12 05:25:00|1206.3|1201.3|1206.9|1201.9|1207.2|1202.2|1206.2|1201.2|47
1615527000000|2021-03-12 05:30:00|1207.7|1202.7|1206.5|1201.5|1207.7|1202.7|1205.8|1200.8|55
1615527300000|2021-03-12 05:35:00|1206.4|1201.4|1207|1202|1207|1202|1205.7|1200.7|81
1615527600000|2021-03-12 05:40:00|1206.9|1201.9|1207.2|1202.2|1207.5|1202.5|1206.7|1201.7|51
1615527900000|2021-03-12 05:45:00|1207|1202|1207|1202|1207|1202|1205.7|1200.7|128
1615528200000|2021-03-12 05:50:00|1206.9|1201.9|1205.9|1200.9|1208.3|1203.3|1205.5|1200.5|118
1615528500000|2021-03-12 05:55:00|1205.8|1200.8|1208|1203|1208|1203|1205.6|1200.6|54
1615528800000|2021-03-12 06:00:00|1208.1|1203.1|1207.2|1202.2|1208.1|1203.1|1206.9|1201.9|70
1615529100000|2021-03-12 06:05:00|1207.1|1202.1|1202.5|1197.5|1207.1|1202.1|1202.5|1197.5|107
1615529400000|2021-03-12 06:10:00|1202.4|1197.4|1199.4|1194.4|1202.6|1197.6|1197.3|1192.3|173
1615529700000|2021-03-12 06:15:00|1199.5|1194.5|1199.6|1194.6|1199.7|1194.7|1198.7|1193.7|347
1615530000000|2021-03-12 06:20:00|1199.7|1194.7|1199.1|1194.1|1199.7|1194.7|1197.8|1192.8|166
1615530300000|2021-03-12 06:25:00|1198.9|1193.9|1194.2|1189.2|1199.3|1194.3|1193.9|1188.9|71
1615530600000|2021-03-12 06:30:00|1194.3|1189.3|1194.2|1189.2|1194.9|1189.9|1193.6|1188.6|148
1615530900000|2021-03-12 06:35:00|1194.5|1189.5|1195.1|1190.1|1195.3|1190.3|1193.6|1188.6|94
1615531200000|2021-03-12 06:40:00|1195|1190|1194|1189|1197.2|1192.2|1193.9|1188.9|65
1615531500000|2021-03-12 06:45:00|1193.9|1188.9|1194.8|1189.8|1195.4|1190.4|1193.9|1188.9|86
1615531800000|2021-03-12 06:50:00|1194.7|1189.7|1194.3|1189.3|1194.9|1189.9|1194.1|1189.1|66
1615532100000|2021-03-12 06:55:00|1194.4|1189.4|1195.5|1190.5|1195.8|1190.8|1194.3|1189.3|75
1615532400000|2021-03-12 07:00:00|1195.6|1190.6|1193.9|1188.9|1196|1191|1193.9|1188.9|92
1615532700000|2021-03-12 07:05:00|1193.8|1188.8|1192.7|1187.7|1194.3|1189.3|1190.3|1185.3|74
1615533000000|2021-03-12 07:10:00|1192.8|1187.8|1189.9|1184.9|1193.9|1188.9|1189.1|1184.1|151
1615533300000|2021-03-12 07:15:00|1190|1185|1188.7|1183.7|1191.7|1186.7|1188.6|1183.6|129
1615533600000|2021-03-12 07:20:00|1188.3|1183.3|1188.7|1183.7|1189.2|1184.2|1188.2|1183.2|129
1615533900000|2021-03-12 07:25:00|1188.6|1183.6|1189|1184|1189.2|1184.2|1188.3|1183.3|122
1615534200000|2021-03-12 07:30:00|1188.9|1183.9|1188.9|1183.9|1190.3|1185.3|1188|1183|136
1615534500000|2021-03-12 07:35:00|1188.8|1183.8|1184.6|1179.6|1188.9|1183.9|1183.7|1178.7|141
1615534800000|2021-03-12 07:40:00|1184.5|1179.5|1188.1|1183.1|1188.7|1183.7|1183.7|1178.7|256
1615535100000|2021-03-12 07:45:00|1188|1183|1190.3|1185.3|1191.9|1186.9|1186.1|1181.1|220
1615535400000|2021-03-12 07:50:00|1190.4|1185.4|1189|1184|1190.9|1185.9|1188.7|1183.7|156
1615535700000|2021-03-12 07:55:00|1189.1|1184.1|1188.9|1183.9|1189.4|1184.4|1187.5|1182.5|130
1615536000000|2021-03-12 08:00:00|1188.8|1183.8|1185|1180|1191.4|1186.4|1185|1180|246
1615536300000|2021-03-12 08:05:00|1184.8|1179.8|1186.5|1181.5|1187.1|1182.1|1184|1179|253
1615536600000|2021-03-12 08:10:00|1186.4|1181.4|1181.8|1176.8|1186.8|1181.8|1181.8|1176.8|277
1615536900000|2021-03-12 08:15:00|1181.7|1176.7|1183.4|1178.4|1185.1|1180.1|1180.8|1175.8|213
1615537200000|2021-03-12 08:20:00|1183.2|1178.2|1184.7|1179.7|1186.3|1181.3|1183.2|1178.2|154
1615537500000|2021-03-12 08:25:00|1184.6|1179.6|1184.6|1179.6|1185.4|1180.4|1183.3|1178.3|131
1615537800000|2021-03-12 08:30:00|1184.2|1179.2|1183.4|1178.4|1184.5|1179.5|1182|1177|159
1615538100000|2021-03-12 08:35:00|1183.7|1178.7|1182.2|1177.2|1183.8|1178.8|1182.1|1177.1|104
1615538400000|2021-03-12 08:40:00|1182.1|1177.1|1182.5|1177.5|1183.1|1178.1|1181.2|1176.2|132
1615538700000|2021-03-12 08:45:00|1182.4|1177.4|1181.9|1176.9|1184.6|1179.6|1181.9|1176.9|112
1615539000000|2021-03-12 08:50:00|1182|1177|1183.2|1178.2|1183.2|1178.2|1181.8|1176.8|156
1615539300000|2021-03-12 08:55:00|1183.1|1178.1|1181.9|1176.9|1184.2|1179.2|1181.6|1176.6|194
1615539600000|2021-03-12 09:00:00|1182|1177|1180.2|1175.2|1182.2|1177.2|1180.2|1175.2|149
1615539900000|2021-03-12 09:05:00|1180.3|1175.3|1179.4|1174.4|1180.8|1175.8|1179.2|1174.2|125
1615540200000|2021-03-12 09:10:00|1179.5|1174.5|1177.5|1172.5|1179.5|1174.5|1175.7|1170.7|198
1615540500000|2021-03-12 09:15:00|1177.6|1172.6|1178|1173|1178.3|1173.3|1175.7|1170.7|174
1615540800000|2021-03-12 09:20:00|1178.4|1173.4|1176.7|1171.7|1179|1174|1175.8|1170.8|198
1615541100000|2021-03-12 09:25:00|1176.6|1171.6|1176.9|1171.9|1177.3|1172.3|1175.7|1170.7|97
1615541400000|2021-03-12 09:30:00|1176.8|1171.8|1178.7|1173.7|1178.8|1173.8|1176.7|1171.7|155
1615541700000|2021-03-12 09:35:00|1178.6|1173.6|1177.4|1172.4|1179.9|1174.9|1177.3|1172.3|109
1615542000000|2021-03-12 09:40:00|1177.2|1172.2|1177.7|1172.7|1177.8|1172.8|1175.9|1170.9|149
1615542300000|2021-03-12 09:45:00|1177.6|1172.6|1175|1170|1177.9|1172.9|1174.6|1169.6|130
1615542600000|2021-03-12 09:50:00|1175.1|1170.1|1173.4|1168.4|1175.9|1170.9|1173.2|1168.2|112
1615542900000|2021-03-12 09:55:00|1173.3|1168.3|1175.4|1170.4|1175.7|1170.7|1172.7|1167.7|85
1615543200000|2021-03-12 10:00:00|1175.5|1170.5|1175.9|1170.9|1176.1|1171.1|1173.8|1168.8|66
1615543500000|2021-03-12 10:05:00|1176|1171|1176.1|1171.1|1176.5|1171.5|1175.3|1170.3|39
1615543800000|2021-03-12 10:10:00|1176.2|1171.2|1178.4|1173.4|1178.4|1173.4|1176.2|1171.2|105
1615544100000|2021-03-12 10:15:00|1178.5|1173.5|1178.6|1173.6|1178.8|1173.8|1177.7|1172.7|58
1615544400000|2021-03-12 10:20:00|1178.7|1173.7|1179.5|1174.5|1179.5|1174.5|1178.6|1173.6|33
1615544700000|2021-03-12 10:25:00|1179.7|1174.7|1179.9|1174.9|1180.5|1175.5|1179.2|1174.2|76
1615545000000|2021-03-12 10:30:00|1180|1175|1182.5|1177.5|1182.5|1177.5|1179.8|1174.8|100
1615545300000|2021-03-12 10:35:00|1182.4|1177.4|1182.6|1177.6|1183.2|1178.2|1181.4|1176.4|122
1615545600000|2021-03-12 10:40:00|1182.5|1177.5|1185.4|1180.4|1185.4|1180.4|1181.9|1176.9|111
1615545900000|2021-03-12 10:45:00|1185.3|1180.3|1185.4|1180.4|1185.8|1180.8|1184.9|1179.9|24
1615546200000|2021-03-12 10:50:00|1185.5|1180.5|1183.4|1178.4|1185.5|1180.5|1183.4|1178.4|47
1615546500000|2021-03-12 10:55:00|1183.3|1178.3|1184.1|1179.1|1184.9|1179.9|1183.1|1178.1|45
1615546800000|2021-03-12 11:00:00|1184.2|1179.2|1183.5|1178.5|1184.2|1179.2|1182.4|1177.4|118
1615547100000|2021-03-12 11:05:00|1183.4|1178.4|1182.3|1177.3|1184.1|1179.1|1182.1|1177.1|156
1615547400000|2021-03-12 11:10:00|1182.4|1177.4|1183|1178|1183.4|1178.4|1182.4|1177.4|105
1615547700000|2021-03-12 11:15:00|1183.1|1178.1|1182.4|1177.4|1183.4|1178.4|1179.9|1174.9|141
1615548000000|2021-03-12 11:20:00|1182.3|1177.3|1181.5|1176.5|1182.5|1177.5|1181.1|1176.1|118
1615548300000|2021-03-12 11:25:00|1181.4|1176.4|1182.5|1177.5|1182.8|1177.8|1180.6|1175.6|80
1615548600000|2021-03-12 11:30:00|1182.3|1177.3|1184.1|1179.1|1184.6|1179.6|1182.2|1177.2|119
1615548900000|2021-03-12 11:35:00|1184.3|1179.3|1184.3|1179.3|1184.9|1179.9|1183.9|1178.9|93
1615549200000|2021-03-12 11:40:00|1184.2|1179.2|1182.5|1177.5|1184.2|1179.2|1182.1|1177.1|130
1615549500000|2021-03-12 11:45:00|1182.4|1177.4|1182.8|1177.8|1182.9|1177.9|1180.9|1175.9|116
1615549800000|2021-03-12 11:50:00|1182.7|1177.7|1182.9|1177.9|1183.2|1178.2|1182.3|1177.3|133
1615550100000|2021-03-12 11:55:00|1182.8|1177.8|1182.1|1177.1|1183|1178|1181.4|1176.4|135
1615550400000|2021-03-12 12:00:00|1181.8|1176.8|1183.5|1178.5|1183.7|1178.7|1181.4|1176.4|196
1615550700000|2021-03-12 12:05:00|1183.6|1178.6|1187.3|1182.3|1187.3|1182.3|1183.6|1178.6|92
1615551000000|2021-03-12 12:10:00|1187.5|1182.5|1189.5|1184.5|1189.6|1184.6|1187.5|1182.5|116
1615551300000|2021-03-12 12:15:00|1189.4|1184.4|1189|1184|1190.2|1185.2|1188.7|1183.7|111
1615551600000|2021-03-12 12:20:00|1188.9|1183.9|1187.3|1182.3|1189.1|1184.1|1186.3|1181.3|90
1615551900000|2021-03-12 12:25:00|1187.4|1182.4|1187.7|1182.7|1188.3|1183.3|1187.3|1182.3|64
1615552200000|2021-03-12 12:30:00|1187.6|1182.6|1187.7|1182.7|1189.4|1184.4|1187.4|1182.4|157
1615552500000|2021-03-12 12:35:00|1187.6|1182.6|1188.4|1183.4|1188.8|1183.8|1187.5|1182.5|168
1615552800000|2021-03-12 12:40:00|1188.3|1183.3|1190.6|1185.6|1190.7|1185.7|1187.9|1182.9|130
1615553100000|2021-03-12 12:45:00|1190.5|1185.5|1191.4|1186.4|1191.7|1186.7|1189.4|1184.4|50
1615553400000|2021-03-12 12:50:00|1191.3|1186.3|1192.7|1187.7|1193|1188|1190.5|1185.5|63
1615553700000|2021-03-12 12:55:00|1192.6|1187.6|1193.3|1188.3|1193.3|1188.3|1192|1187|100
1615554000000|2021-03-12 13:00:00|1193.4|1188.4|1194.2|1189.2|1195.1|1190.1|1193.1|1188.1|157
1615554300000|2021-03-12 13:05:00|1194.1|1189.1|1193.1|1188.1|1195.1|1190.1|1193.1|1188.1|119
1615554600000|2021-03-12 13:10:00|1193.2|1188.2|1189.5|1184.5|1193.2|1188.2|1188.1|1183.1|142
1615554900000|2021-03-12 13:15:00|1189.4|1184.4|1193|1188|1193.6|1188.6|1189.4|1184.4|132
1615555200000|2021-03-12 13:20:00|1192.5|1187.5|1193.2|1188.2|1194.4|1189.4|1191.5|1186.5|233
1615555500000|2021-03-12 13:25:00|1193|1188|1193.7|1188.7|1194.7|1189.7|1192.9|1187.9|124
1615555800000|2021-03-12 13:30:00|1193.8|1188.8|1194.7|1189.7|1194.7|1189.7|1192.9|1187.9|229
1615556100000|2021-03-12 13:35:00|1194.8|1189.8|1198.4|1193.4|1198.9|1193.9|1194.5|1189.5|259
1615556400000|2021-03-12 13:40:00|1198.3|1193.3|1196.2|1191.2|1198.3|1193.3|1195.4|1190.4|211
1615556700000|2021-03-12 13:45:00|1196.4|1191.4|1191.1|1186.1|1196.5|1191.5|1190|1185|221
1615557000000|2021-03-12 13:50:00|1191.2|1186.2|1197.9|1192.9|1198|1193|1190.4|1185.4|244
1615557300000|2021-03-12 13:55:00|1198.1|1193.1|1195.2|1190.2|1198.3|1193.3|1194.3|1189.3|235
1615557600000|2021-03-12 14:00:00|1195.3|1190.3|1189.7|1184.7|1195.6|1190.6|1188.2|1183.2|287
1615557900000|2021-03-12 14:05:00|1189.8|1184.8|1190.3|1185.3|1191.8|1186.8|1188.9|1183.9|278
1615558200000|2021-03-12 14:10:00|1190.5|1185.5|1182.7|1177.7|1190.8|1185.8|1182.1|1177.1|226
1615558500000|2021-03-12 14:15:00|1182.8|1177.8|1180.8|1175.8|1187.3|1182.3|1180.4|1175.4|235
1615558800000|2021-03-12 14:20:00|1180.7|1175.7|1182|1177|1182.2|1177.2|1180.1|1175.1|179
1615559100000|2021-03-12 14:25:00|1181.9|1176.9|1184.6|1179.6|1186.5|1181.5|1181.3|1176.3|218
1615559400000|2021-03-12 14:30:00|1184.7|1179.7|1187|1182|1190.7|1185.7|1182.9|1177.9|382
1615559700000|2021-03-12 14:35:00|1186.7|1181.7|1187.7|1182.7|1190|1185|1184.8|1179.8|422
1615560000000|2021-03-12 14:40:00|1187.1|1182.1|1190.8|1185.8|1192.4|1187.4|1186.9|1181.9|452
1615560300000|2021-03-12 14:45:00|1190.9|1185.9|1192.1|1187.1|1192.9|1187.9|1189.7|1184.7|546
1615560600000|2021-03-12 14:50:00|1192.2|1187.2|1193.2|1188.2|1194.8|1189.8|1191.2|1186.2|380
1615560900000|2021-03-12 14:55:00|1193|1188|1196.6|1191.6|1196.8|1191.8|1192.5|1187.5|263
1615561200000|2021-03-12 15:00:00|1196.4|1191.4|1196.1|1191.1|1197.8|1192.8|1193.6|1188.6|423
1615561500000|2021-03-12 15:05:00|1195.9|1190.9|1193.3|1188.3|1197.2|1192.2|1193|1188|345
1615561800000|2021-03-12 15:10:00|1193.4|1188.4|1190.7|1185.7|1194.4|1189.4|1189.9|1184.9|411
1615562100000|2021-03-12 15:15:00|1190.6|1185.6|1189.1|1184.1|1191.4|1186.4|1188.4|1183.4|323
1615562400000|2021-03-12 15:20:00|1188.9|1183.9|1186.5|1181.5|1189.3|1184.3|1185.1|1180.1|221
1615562700000|2021-03-12 15:25:00|1185.9|1180.9|1182.5|1177.5|1186.1|1181.1|1180.1|1175.1|276
1615563000000|2021-03-12 15:30:00|1182.4|1177.4|1185.8|1180.8|1186.2|1181.2|1181.1|1176.1|277
1615563300000|2021-03-12 15:35:00|1186.3|1181.3|1188.6|1183.6|1188.6|1183.6|1185.1|1180.1|259
1615563600000|2021-03-12 15:40:00|1188.7|1183.7|1190.7|1185.7|1190.8|1185.8|1187.6|1182.6|235
1615563900000|2021-03-12 15:45:00|1190.8|1185.8|1191.3|1186.3|1192.5|1187.5|1189.3|1184.3|256
1615564200000|2021-03-12 15:50:00|1191.2|1186.2|1189.9|1184.9|1191.9|1186.9|1188.5|1183.5|224
1615564500000|2021-03-12 15:55:00|1190|1185|1192.1|1187.1|1192.4|1187.4|1189.8|1184.8|341
1615564800000|2021-03-12 16:00:00|1192|1187|1192.6|1187.6|1193.7|1188.7|1191.3|1186.3|147
1615565100000|2021-03-12 16:05:00|1192.4|1187.4|1196|1191|1197.2|1192.2|1192.2|1187.2|349
1615565400000|2021-03-12 16:10:00|1196.1|1191.1|1197.5|1192.5|1198.5|1193.5|1195.2|1190.2|284
1615565700000|2021-03-12 16:15:00|1197.6|1192.6|1196.2|1191.2|1198.5|1193.5|1196.2|1191.2|261
1615566000000|2021-03-12 16:20:00|1196.3|1191.3|1198.9|1193.9|1199.8|1194.8|1196.2|1191.2|210
1615566300000|2021-03-12 16:25:00|1198.8|1193.8|1199.3|1194.3|1200.1|1195.1|1198.2|1193.2|154
1615566600000|2021-03-12 16:30:00|1199.4|1194.4|1200.3|1195.3|1201.3|1196.3|1198.6|1193.6|132
1615566900000|2021-03-12 16:35:00|1200.4|1195.4|1203.2|1198.2|1203.3|1198.3|1200.2|1195.2|216
1615567200000|2021-03-12 16:40:00|1203.1|1198.1|1204.1|1199.1|1204.2|1199.2|1201.9|1196.9|255
1615567500000|2021-03-12 16:45:00|1204|1199|1205.4|1200.4|1206.1|1201.1|1203.8|1198.8|260
1615567800000|2021-03-12 16:50:00|1205.5|1200.5|1205|1200|1205.9|1200.9|1204.4|1199.4|173
1615568100000|2021-03-12 16:55:00|1205.1|1200.1|1201.6|1196.6|1205.5|1200.5|1200.8|1195.8|162
1615568400000|2021-03-12 17:00:00|1201.7|1196.7|1201.6|1196.6|1203.8|1198.8|1200.7|1195.7|242
1615568700000|2021-03-12 17:05:00|1201.8|1196.8|1202.8|1197.8|1203.8|1198.8|1201.2|1196.2|249
1615569000000|2021-03-12 17:10:00|1202.9|1197.9|1203.2|1198.2|1203.5|1198.5|1202.1|1197.1|180
1615569300000|2021-03-12 17:15:00|1203.5|1198.5|1202.7|1197.7|1203.8|1198.8|1202|1197|200
1615569600000|2021-03-12 17:20:00|1202.5|1197.5|1199.8|1194.8|1202.5|1197.5|1199.8|1194.8|138
1615569900000|2021-03-12 17:25:00|1199.7|1194.7|1200.4|1195.4|1201.1|1196.1|1199.1|1194.1|184
1615570200000|2021-03-12 17:30:00|1200.5|1195.5|1202.7|1197.7|1202.7|1197.7|1200.3|1195.3|150
1615570500000|2021-03-12 17:35:00|1202.6|1197.6|1202.5|1197.5|1203.6|1198.6|1201.1|1196.1|106
1615570800000|2021-03-12 17:40:00|1202.6|1197.6|1201.8|1196.8|1202.7|1197.7|1200.4|1195.4|94
1615571100000|2021-03-12 17:45:00|1201.9|1196.9|1201.3|1196.3|1202.2|1197.2|1201|1196|113
1615571400000|2021-03-12 17:50:00|1201.5|1196.5|1200.6|1195.6|1202.1|1197.1|1200.3|1195.3|178
1615571700000|2021-03-12 17:55:00|1200.7|1195.7|1202.1|1197.1|1202.1|1197.1|1200|1195|194
1615572000000|2021-03-12 18:00:00|1202|1197|1202.7|1197.7|1203.2|1198.2|1201.4|1196.4|277
1615572300000|2021-03-12 18:05:00|1202.6|1197.6|1200.7|1195.7|1203.5|1198.5|1200.7|1195.7|175
1615572600000|2021-03-12 18:10:00|1200.8|1195.8|1199.9|1194.9|1201.4|1196.4|1199.8|1194.8|127
1615572900000|2021-03-12 18:15:00|1199.8|1194.8|1199.9|1194.9|1200.6|1195.6|1199.3|1194.3|134
1615573200000|2021-03-12 18:20:00|1200|1195|1201.2|1196.2|1201.5|1196.5|1199.2|1194.2|111
1615573500000|2021-03-12 18:25:00|1201.3|1196.3|1202.3|1197.3|1203.1|1198.1|1201.2|1196.2|181
1615573800000|2021-03-12 18:30:00|1202.2|1197.2|1205.2|1200.2|1207.7|1202.7|1202.2|1197.2|121
1615574100000|2021-03-12 18:35:00|1205.7|1200.7|1204.1|1199.1|1205.7|1200.7|1203.6|1198.6|84
1615574400000|2021-03-12 18:40:00|1204.2|1199.2|1206.9|1201.9|1207.3|1202.3|1203.8|1198.8|122
1615574700000|2021-03-12 18:45:00|1207.1|1202.1|1207.3|1202.3|1207.7|1202.7|1206.5|1201.5|119
1615575000000|2021-03-12 18:50:00|1207.4|1202.4|1209.3|1204.3|1209.3|1204.3|1207.4|1202.4|86
1615575300000|2021-03-12 18:55:00|1209.4|1204.4|1208.5|1203.5|1209.4|1204.4|1208|1203|117
1615575600000|2021-03-12 19:00:00|1208.6|1203.6|1207.2|1202.2|1209.2|1204.2|1207.2|1202.2|149
1615575900000|2021-03-12 19:05:00|1207.1|1202.1|1207.4|1202.4|1208.1|1203.1|1206.6|1201.6|119
1615576200000|2021-03-12 19:10:00|1207|1202|1207|1202|1207.6|1202.6|1206.4|1201.4|179
1615576500000|2021-03-12 19:15:00|1206.8|1201.8|1206.9|1201.9|1207|1202|1206|1201|144
1615576800000|2021-03-12 19:20:00|1206.8|1201.8|1206.2|1201.2|1206.9|1201.9|1205.8|1200.8|94
1615577100000|2021-03-12 19:25:00|1206.3|1201.3|1207.2|1202.2|1207.3|1202.3|1205.8|1200.8|86
1615577400000|2021-03-12 19:30:00|1207.3|1202.3|1206.2|1201.2|1207.8|1202.8|1206.2|1201.2|147
1615577700000|2021-03-12 19:35:00|1206.1|1201.1|1207|1202|1208.7|1203.7|1205.7|1200.7|91
1615578000000|2021-03-12 19:40:00|1207.1|1202.1|1206.5|1201.5|1207.2|1202.2|1205.6|1200.6|90
1615578300000|2021-03-12 19:45:00|1206.4|1201.4|1206.4|1201.4|1206.5|1201.5|1206.2|1201.2|65
1615578600000|2021-03-12 19:50:00|1206.5|1201.5|1207|1202|1207.8|1202.8|1206.3|1201.3|51
1615578900000|2021-03-12 19:55:00|1207.1|1202.1|1206.9|1201.9|1207.7|1202.7|1206.7|1201.7|99
1615579200000|2021-03-12 20:00:00|1206.7|1201.7|1206.4|1201.4|1207.1|1202.1|1206.1|1201.1|53
1615579500000|2021-03-12 20:05:00|1206.3|1201.3|1207.1|1202.1|1207.2|1202.2|1206.3|1201.3|97
1615579800000|2021-03-12 20:10:00|1206.8|1201.8|1206.2|1201.2|1206.8|1201.8|1206.1|1201.1|119
1615580100000|2021-03-12 20:15:00|1206.3|1201.3|1206.7|1201.7|1207.1|1202.1|1206.2|1201.2|65
1615580400000|2021-03-12 20:20:00|1206.6|1201.6|1206.8|1201.8|1206.8|1201.8|1206.5|1201.5|64
1615580700000|2021-03-12 20:25:00|1206.9|1201.9|1207.1|1202.1|1207.3|1202.3|1206.6|1201.6|89
1615581000000|2021-03-12 20:30:00|1207.2|1202.2|1207.6|1202.6|1207.6|1202.6|1206.9|1201.9|34
1615581300000|2021-03-12 20:35:00|1207.7|1202.7|1209.2|1204.2|1209.7|1204.7|1207.7|1202.7|50
1615581600000|2021-03-12 20:40:00|1209.1|1204.1|1208.3|1203.3|1209.2|1204.2|1208.2|1203.2|52
1615581900000|2021-03-12 20:45:00|1208.4|1203.4|1209.1|1204.1|1209.3|1204.3|1208.4|1203.4|40
1615582200000|2021-03-12 20:50:00|1209.2|1204.2|1209.7|1204.7|1209.8|1204.8|1208.6|1203.6|69
1615582500000|2021-03-12 20:55:00|1209.8|1204.8|1210.4|1205.4|1211.1|1206.1|1209.8|1204.8|94
1615582800000|2021-03-12 21:00:00|1210.5|1205.5|1210.6|1205.6|1211.1|1206.1|1210.5|1205.5|47
1615583100000|2021-03-12 21:05:00|1210.5|1205.5|1210.7|1205.7|1211|1206|1210.5|1205.5|19
1615583400000|2021-03-12 21:10:00|1210.6|1205.6|1210|1205|1210.7|1205.7|1210|1205|8
1615583700000|2021-03-12 21:15:00|1209.8|1204.8|1209.6|1204.6|1209.9|1204.9|1209.6|1204.6|8
1615584000000|2021-03-12 21:20:00|1209.7|1204.7|1209.4|1204.4|1209.7|1204.7|1209.4|1204.4|8
1615584300000|2021-03-12 21:25:00|1209.3|1204.3|1209.5|1204.5|1209.5|1204.5|1209.3|1204.3|5
1615584600000|2021-03-12 21:30:00|1209.6|1204.6|1210.1|1205.1|1210.1|1205.1|1209.5|1204.5|14
1615584900000|2021-03-12 21:35:00|1209.9|1204.9|1210.3|1205.3|1210.5|1205.5|1209.8|1204.8|24
1615585200000|2021-03-12 21:40:00|1210.4|1205.4|1210.4|1205.4|1210.5|1205.5|1210.4|1205.4|5
1615585500000|2021-03-12 21:45:00|1210.3|1205.3|1210.8|1205.8|1211.2|1206.2|1210.1|1205.1|34
1615585800000|2021-03-12 21:50:00|1211|1206|1210.9|1205.9|1211|1206|1210.7|1205.7|10
1615586100000|2021-03-12 21:55:00|1210.7|1205.7|1209.8|1204.8|1211.1|1206.1|1209.8|1204.8|22
1615759200000|2021-03-14 22:00:00|1221.3|1212.9|1221.3|1212.9|1221.3|1212.9|1221.3|1212.9|1
1615759500000|2021-03-14 22:05:00|1216.4|1211.4|1215|1210|1216.4|1211.4|1213.6|1208.6|69
1615759800000|2021-03-14 22:10:00|1214.9|1209.9|1214.9|1209.9|1215.5|1210.5|1214.4|1209.4|55
1615760100000|2021-03-14 22:15:00|1215|1210|1215.2|1210.2|1215.2|1210.2|1214.6|1209.6|36
1615760400000|2021-03-14 22:20:00|1215.1|1210.1|1212.4|1207.4|1216|1211|1212.3|1207.3|70
1615760700000|2021-03-14 22:25:00|1212.5|1207.5|1213|1208|1213|1208|1212.5|1207.5|25
1615761000000|2021-03-14 22:30:00|1213.1|1208.1|1213|1208|1213.7|1208.7|1212.8|1207.8|38
1615761300000|2021-03-14 22:35:00|1213.1|1208.1|1212.9|1207.9|1213.6|1208.6|1212.9|1207.9|10
1615761600000|2021-03-14 22:40:00|1213|1208|1213|1208|1213.6|1208.6|1212.9|1207.9|37
1615761900000|2021-03-14 22:45:00|1212.9|1207.9|1213.5|1208.5|1213.7|1208.7|1212.9|1207.9|12
1615762200000|2021-03-14 22:50:00|1213.4|1208.4|1213.6|1208.6|1213.6|1208.6|1212.5|1207.5|28
1615762500000|2021-03-14 22:55:00|1213.5|1208.5|1213.7|1208.7|1213.8|1208.8|1213.5|1208.5|5
1615762800000|2021-03-14 23:00:00|1213.8|1208.8|1214.2|1209.2|1214.3|1209.3|1213.4|1208.4|47
1615763100000|2021-03-14 23:05:00|1214.4|1209.4|1214.9|1209.9|1215.1|1210.1|1214.3|1209.3|13
1615763400000|2021-03-14 23:10:00|1214.8|1209.8|1216.6|1211.6|1217.6|1212.6|1214.7|1209.7|61
1615763700000|2021-03-14 23:15:00|1216.5|1211.5|1215.4|1210.4|1216.6|1211.6|1215.3|1210.3|44
1615764000000|2021-03-14 23:20:00|1215.5|1210.5|1215.6|1210.6|1215.7|1210.7|1214.3|1209.3|44
1615764300000|2021-03-14 23:25:00|1215.7|1210.7|1214|1209|1215.9|1210.9|1214|1209|55
1615764600000|2021-03-14 23:30:00|1214.1|1209.1|1213.8|1208.8|1214.2|1209.2|1212.6|1207.6|61
1615764900000|2021-03-14 23:35:00|1213.7|1208.7|1213.1|1208.1|1213.8|1208.8|1212.6|1207.6|55
1615765200000|2021-03-14 23:40:00|1213|1208|1213.1|1208.1|1213.3|1208.3|1212.5|1207.5|26
1615765500000|2021-03-14 23:45:00|1212.9|1207.9|1207.5|1202.5|1213.2|1208.2|1206.6|1201.6|62
1615765800000|2021-03-14 23:50:00|1207.6|1202.6|1208.9|1203.9|1209.6|1204.6|1207.6|1202.6|47
1615766100000|2021-03-14 23:55:00|1208.8|1203.8|1209.8|1204.8|1210.2|1205.2|1208.7|1203.7|19
1615766400000|2021-03-15 00:00:00|1210.5|1205.5|1212|1207|1214.7|1209.7|1209.9|1204.9|152
1615766700000|2021-03-15 00:05:00|1211.9|1206.9|1212.7|1207.7|1213|1208|1211.7|1206.7|92
1615767000000|2021-03-15 00:10:00|1212.5|1207.5|1213.6|1208.6|1215.1|1210.1|1212.5|1207.5|34
1615767300000|2021-03-15 00:15:00|1213.5|1208.5|1218|1213|1218.4|1213.4|1213.5|1208.5|110
1615767600000|2021-03-15 00:20:00|1217.9|1212.9|1215.8|1210.8|1218|1213|1215.8|1210.8|13
1615767900000|2021-03-15 00:25:00|1216.8|1211.8|1217.7|1212.7|1217.8|1212.8|1216.6|1211.6|24
1615768200000|2021-03-15 00:30:00|1217.8|1212.8|1219|1214|1219.6|1214.6|1217.7|1212.7|63
1615768500000|2021-03-15 00:35:00|1218.9|1213.9|1215.5|1210.5|1219.1|1214.1|1215.5|1210.5|94
1615768800000|2021-03-15 00:40:00|1215.6|1210.6|1217.7|1212.7|1217.8|1212.8|1215.5|1210.5|39
1615769100000|2021-03-15 00:45:00|1217.8|1212.8|1217|1212|1217.8|1212.8|1216.8|1211.8|38
1615769400000|2021-03-15 00:50:00|1216.9|1211.9|1217.1|1212.1|1217.1|1212.1|1216.9|1211.9|3
1615769700000|2021-03-15 00:55:00|1215.7|1210.7|1215.9|1210.9|1216.1|1211.1|1214.6|1209.6|44
1615770000000|2021-03-15 01:00:00|1215.3|1210.3|1217.7|1212.7|1217.8|1212.8|1215|1210|201
1615770300000|2021-03-15 01:05:00|1217.6|1212.6|1219.6|1214.6|1219.8|1214.8|1217.6|1212.6|126
1615770600000|2021-03-15 01:10:00|1219.7|1214.7|1222|1217|1222.1|1217.1|1219.5|1214.5|145
1615770900000|2021-03-15 01:15:00|1222.1|1217.1|1224.6|1219.6|1225.1|1220.1|1222.1|1217.1|205
1615771200000|2021-03-15 01:20:00|1224.5|1219.5|1223.6|1218.6|1225.2|1220.2|1221.9|1216.9|112
1615771500000|2021-03-15 01:25:00|1223.7|1218.7|1223.5|1218.5|1224.9|1219.9|1223.5|1218.5|102
1615771800000|2021-03-15 01:30:00|1223.4|1218.4|1222.6|1217.6|1224.3|1219.3|1221.4|1216.4|173
1615772100000|2021-03-15 01:35:00|1222.3|1217.3|1220.8|1215.8|1222.5|1217.5|1220.5|1215.5|100
1615772400000|2021-03-15 01:40:00|1220.7|1215.7|1220.6|1215.6|1220.8|1215.8|1217.9|1212.9|45
1615772700000|2021-03-15 01:45:00|1220.7|1215.7|1222.6|1217.6|1222.7|1217.7|1220.7|1215.7|68
1615773000000|2021-03-15 01:50:00|1222.7|1217.7|1221.5|1216.5|1222.7|1217.7|1221.3|1216.3|97
1615773300000|2021-03-15 01:55:00|1221.4|1216.4|1221.3|1216.3|1221.6|1216.6|1221.1|1216.1|50
1615773600000|2021-03-15 02:00:00|1221.2|1216.2|1223.1|1218.1|1223.3|1218.3|1221.1|1216.1|41
1615773900000|2021-03-15 02:05:00|1223.3|1218.3|1219.5|1214.5|1223.5|1218.5|1219.5|1214.5|86
1615774200000|2021-03-15 02:10:00|1219.4|1214.4|1221.1|1216.1|1221.3|1216.3|1219.4|1214.4|80
1615774500000|2021-03-15 02:15:00|1221|1216|1217.3|1212.3|1221|1216|1217.2|1212.2|70
1615774800000|2021-03-15 02:20:00|1217.1|1212.1|1218.2|1213.2|1218.8|1213.8|1217.1|1212.1|70
1615775100000|2021-03-15 02:25:00|1218.1|1213.1|1216.7|1211.7|1218.1|1213.1|1216.4|1211.4|37
1615775400000|2021-03-15 02:30:00|1216.8|1211.8|1216.6|1211.6|1216.8|1211.8|1215.7|1210.7|74
1615775700000|2021-03-15 02:35:00|1216.5|1211.5|1215.7|1210.7|1216.8|1211.8|1215.4|1210.4|54
1615776000000|2021-03-15 02:40:00|1215.6|1210.6|1215.2|1210.2|1215.8|1210.8|1214.9|1209.9|46
1615776300000|2021-03-15 02:45:00|1215.3|1210.3|1213.4|1208.4|1215.3|1210.3|1213.4|1208.4|103
1615776600000|2021-03-15 02:50:00|1213.1|1208.1|1214.2|1209.2|1214.8|1209.8|1212.5|1207.5|85
1615776900000|2021-03-15 02:55:00|1214.3|1209.3|1214.9|1209.9|1215.2|1210.2|1214.2|1209.2|54
1615777200000|2021-03-15 03:00:00|1214.8|1209.8|1216.1|1211.1|1216.1|1211.1|1214.8|1209.8|30
1615777500000|2021-03-15 03:05:00|1216|1211|1214.1|1209.1|1216.2|1211.2|1213.3|1208.3|77
1615777800000|2021-03-15 03:10:00|1214.2|1209.2|1213.6|1208.6|1214.2|1209.2|1213|1208|32
1615778100000|2021-03-15 03:15:00|1213.7|1208.7|1212.7|1207.7|1213.8|1208.8|1212.3|1207.3|43
1615778400000|2021-03-15 03:20:00|1212.6|1207.6|1211.3|1206.3|1213.2|1208.2|1210.7|1205.7|68
1615778700000|2021-03-15 03:25:00|1211.2|1206.2|1210.6|1205.6|1211.8|1206.8|1210.6|1205.6|54
1615779000000|2021-03-15 03:30:00|1211.7|1206.7|1212.1|1207.1|1212.3|1207.3|1211.6|1206.6|48
1615779300000|2021-03-15 03:35:00|1212.2|1207.2|1211.8|1206.8|1212.5|1207.5|1211.7|1206.7|25
1615779600000|2021-03-15 03:40:00|1211.9|1206.9|1213.1|1208.1|1213.1|1208.1|1211.9|1206.9|18
1615779900000|2021-03-15 03:45:00|1213|1208|1213.6|1208.6|1213.8|1208.8|1213|1208|31
1615780200000|2021-03-15 03:50:00|1213.7|1208.7|1213.2|1208.2|1213.7|1208.7|1212.9|1207.9|54
1615780500000|2021-03-15 03:55:00|1213.1|1208.1|1214.1|1209.1|1214.1|1209.1|1213.1|1208.1|35
1615780800000|2021-03-15 04:00:00|1213.1|1208.1|1213.7|1208.7|1213.7|1208.7|1212.7|1207.7|29
1615781100000|2021-03-15 04:05:00|1213.8|1208.8|1213.6|1208.6|1213.8|1208.8|1213.6|1208.6|11
1615781400000|2021-03-15 04:10:00|1213.7|1208.7|1213.7|1208.7|1213.7|1208.7|1213.5|1208.5|4
1615781700000|2021-03-15 04:15:00|1213.6|1208.6|1213.7|1208.7|1213.7|1208.7|1213.6|1208.6|2
1615782000000|2021-03-15 04:20:00|1213.3|1208.3|1211.8|1206.8|1213.3|1208.3|1211.8|1206.8|30
1615782300000|2021-03-15 04:25:00|1211.9|1206.9|1212.3|1207.3|1212.6|1207.6|1211.8|1206.8|41
1615782600000|2021-03-15 04:30:00|1212.2|1207.2|1212.1|1207.1|1212.3|1207.3|1211.9|1206.9|48
1615782900000|2021-03-15 04:35:00|1212|1207|1211.4|1206.4|1212.2|1207.2|1211.2|1206.2|69
1615783200000|2021-03-15 04:40:00|1211.3|1206.3|1211.4|1206.4|1211.7|1206.7|1211.1|1206.1|54
1615783500000|2021-03-15 04:45:00|1211.5|1206.5|1211.6|1206.6|1211.8|1206.8|1211.5|1206.5|20
1615783800000|2021-03-15 04:50:00|1211.5|1206.5|1211.8|1206.8|1211.8|1206.8|1211.5|1206.5|24
1615784100000|2021-03-15 04:55:00|1211.9|1206.9|1213.1|1208.1|1213.3|1208.3|1211.8|1206.8|44
1615784400000|2021-03-15 05:00:00|1213|1208|1211.6|1206.6|1213.3|1208.3|1211.5|1206.5|107
1615784700000|2021-03-15 05:05:00|1211.5|1206.5|1210.4|1205.4|1211.9|1206.9|1209.8|1204.8|61
1615785000000|2021-03-15 05:10:00|1210.5|1205.5|1210.5|1205.5|1210.6|1205.6|1210.1|1205.1|53
1615785300000|2021-03-15 05:15:00|1210.2|1205.2|1209.8|1204.8|1210.2|1205.2|1207.8|1202.8|67
1615785600000|2021-03-15 05:20:00|1209.7|1204.7|1209.4|1204.4|1210.1|1205.1|1209.3|1204.3|70
1615785900000|2021-03-15 05:25:00|1209.3|1204.3|1208|1203|1209.5|1204.5|1208|1203|23
1615786200000|2021-03-15 05:30:00|1207.9|1202.9|1203.9|1198.9|1207.9|1202.9|1203.3|1198.3|115
1615786500000|2021-03-15 05:35:00|1204|1199|1205.1|1200.1|1205.1|1200.1|1203.4|1198.4|146
1615786800000|2021-03-15 05:40:00|1205|1200|1206.5|1201.5|1206.6|1201.6|1204.2|1199.2|169
1615787100000|2021-03-15 05:45:00|1206.6|1201.6|1205.5|1200.5|1206.9|1201.9|1205|1200|92
1615787400000|2021-03-15 05:50:00|1205.4|1200.4|1206.6|1201.6|1206.7|1201.7|1205.1|1200.1|43
1615787700000|2021-03-15 05:55:00|1206.7|1201.7|1206.4|1201.4|1206.9|1201.9|1206.4|1201.4|76
1615788000000|2021-03-15 06:00:00|1206.5|1201.5|1206.6|1201.6|1207|1202|1206.4|1201.4|76
1615788300000|2021-03-15 06:05:00|1206.5|1201.5|1205.7|1200.7|1206.6|1201.6|1205.5|1200.5|124
1615788600000|2021-03-15 06:10:00|1205.6|1200.6|1206.2|1201.2|1206.5|1201.5|1205.5|1200.5|71
1615788900000|2021-03-15 06:15:00|1206.3|1201.3|1204.4|1199.4|1206.3|1201.3|1204.3|1199.3|40
1615789200000|2021-03-15 06:20:00|1204|1199|1204.5|1199.5|1205.1|1200.1|1204|1199|66
1615789500000|2021-03-15 06:25:00|1204.4|1199.4|1204.8|1199.8|1205|1200|1204.4|1199.4|54
1615789800000|2021-03-15 06:30:00|1204.9|1199.9|1207.2|1202.2|1207.2|1202.2|1204.8|1199.8|161
1615790100000|2021-03-15 06:35:00|1207.3|1202.3|1209|1204|1209.5|1204.5|1207.3|1202.3|43
1615790400000|2021-03-15 06:40:00|1209.1|1204.1|1209.5|1204.5|1209.6|1204.6|1209.1|1204.1|35
1615790700000|2021-03-15 06:45:00|1209.6|1204.6|1209.9|1204.9|1209.9|1204.9|1209.6|1204.6|10
1615791000000|2021-03-15 06:50:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.4|1204.4|7
1615791300000|2021-03-15 06:55:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.6|1204.6|14
1615791600000|2021-03-15 07:00:00|1209.7|1204.7|1208.7|1203.7|1209.7|1204.7|1208.5|1203.5|10
1615791900000|2021-03-15 07:05:00|1208.8|1203.8|1208.2|1203.2|1208.8|1203.8|1207.8|1202.8|26
1615792200000|2021-03-15 07:10:00|1208.1|1203.1|1207.2|1202.2|1208.2|1203.2|1207.2|1202.2|22
1615792500000|2021-03-15 07:15:00|1207.1|1202.1|1207.7|1202.7|1207.7|1202.7|1206.7|1201.7|35
1615792800000|2021-03-15 07:20:00|1207.9|1202.9|1207.9|1202.9|1208.3|1203.3|1207.8|1202.8|29
1615793100000|2021-03-15 07:25:00|1207.8|1202.8|1208.9|1203.9|1209|1204|1207.6|1202.6|22
1615793400000|2021-03-15 07:30:00|1208.8|1203.8|1212|1207|1212.2|1207.2|1208.6|1203.6|23
1615793700000|2021-03-15 07:35:00|1214.1|1209.1|1209.7|1204.7|1214.1|1209.1|1209.6|1204.6|149
1615794000000|2021-03-15 07:40:00|1209.8|1204.8|1208.3|1203.3|1210.1|1205.1|1208.1|1203.1|81
1615794300000|2021-03-15 07:45:00|1208.2|1203.2|1207.8|1202.8|1208.4|1203.4|1207.5|1202.5|46
1615794600000|2021-03-15 07:50:00|1207.5|1202.5|1208.6|1203.6|1209.5|1204.5|1207|1202|44
1615794900000|2021-03-15 07:55:00|1208.5|1203.5|1210.8|1205.8|1211.3|1206.3|1208.4|1203.4|104
1615795200000|2021-03-15 08:00:00|1211.4|1206.4|1213.1|1208.1|1214.2|1209.2|1211|1206|161
1615795500000|2021-03-15 08:05:00|1213|1208|1216.8|1211.8|1218.7|1213.7|1213|1208|189
1615795800000|2021-03-15 08:10:00|1216.9|1211.9|1218|1213|1218|1213|1215.2|1210.2|200
1615796100000|2021-03-15 08:15:00|1218.2|1213.2|1215.1|1210.1|1218.2|1213.2|1215.1|1210.1|116
1615796400000|2021-03-15 08:20:00|1215.2|1210.2|1213.4|1208.4|1215.2|1210.2|1212.8|1207.8|138
1615796700000|2021-03-15 08:25:00|1213.5|1208.5|1217|1212|1217.2|1212.2|1213.4|1208.4|47
1615797000000|2021-03-15 08:30:00|1216.9|1211.9|1216.5|1211.5|1218.4|1213.4|1215.7|1210.7|142
1615797300000|2021-03-15 08:35:00|1216.6|1211.6|1217.9|1212.9|1219|1214|1216.5|1211.5|159
1615797600000|2021-03-15 08:40:00|1218.2|1213.2|1222.3|1217.3|1222.5|1217.5|1217.7|1212.7|127
1615797900000|2021-03-15 08:45:00|1222.1|1217.1|1220.7|1215.7|1222.4|1217.4|1219.7|1214.7|88
1615798200000|2021-03-15 08:50:00|1220.4|1215.4|1221.1|1216.1|1221.1|1216.1|1219.8|1214.8|74
1615798500000|2021-03-15 08:55:00|1221|1216|1221.5|1216.5|1221.5|1216.5|1219.9|1214.9|94
1615798800000|2021-03-15 09:00:00|1221.6|1216.6|1223.1|1218.1|1223.6|1218.6|1221.6|1216.6|111
1615799100000|2021-03-15 09:05:00|1223.2|1218.2|1223.7|1218.7|1224.7|1219.7|1222.8|1217.8|206
1615799400000|2021-03-15 09:10:00|1223.8|1218.8|1223|1218|1223.8|1218.8|1222.8|1217.8|117
1615799700000|2021-03-15 09:15:00|1223.1|1218.1|1223.1|1218.1|1224|1219|1222.8|1217.8|160
1615800000000|2021-03-15 09:20:00|1223.3|1218.3|1223.7|1218.7|1223.9|1218.9|1222.6|1217.6|130
1615800300000|2021-03-15 09:25:00|1223.6|1218.6|1223.7|1218.7|1223.7|1218.7|1222.8|1217.8|90
1615800600000|2021-03-15 09:30:00|1223.6|1218.6|1223.8|1218.8|1224.3|1219.3|1222.9|1217.9|129
1615800900000|2021-03-15 09:35:00|1223.9|1218.9|1224.5|1219.5|1224.5|1219.5|1223.1|1218.1|124
1615801200000|2021-03-15 09:40:00|1224.4|1219.4|1223.8|1218.8|1224.7|1219.7|1223.6|1218.6|121
1615801500000|2021-03-15 09:45:00|1223.7|1218.7|1222|1217|1223.9|1218.9|1221.5|1216.5|105
1615801800000|2021-03-15 09:50:00|1221.9|1216.9|1220.9|1215.9|1222|1217|1220.9|1215.9|94
1615802100000|2021-03-15 09:55:00|1220.8|1215.8|1218.9|1213.9|1221.3|1216.3|1218.8|1213.8|84
1615802400000|2021-03-15 10:00:00|1219|1214|1219|1214|1219.3|1214.3|1217.9|1212.9|141
1615802700000|2021-03-15 10:05:00|1218.9|1213.9|1219.9|1214.9|1220.4|1215.4|1218|1213|116
1615803000000|2021-03-15 10:10:00|1220|1215|1220|1215|1220.2|1215.2|1219.5|1214.5|91
1615803300000|2021-03-15 10:15:00|1219.9|1214.9|1219.2|1214.2|1220|1215|1218.9|1213.9|84
1615803600000|2021-03-15 10:20:00|1219.3|1214.3|1220|1215|1220|1215|1219.3|1214.3|16
1615803900000|2021-03-15 10:25:00|1219.9|1214.9|1219.5|1214.5|1220.2|1215.2|1219.5|1214.5|46
1615804200000|2021-03-15 10:30:00|1219.3|1214.3|1219|1214|1219.7|1214.7|1218.8|1213.8|89
1615804500000|2021-03-15 10:35:00|1218.9|1213.9|1219.6|1214.6|1219.7|1214.7|1217.7|1212.7|59
1615804800000|2021-03-15 10:40:00|1219.4|1214.4|1219.3|1214.3|1219.6|1214.6|1219.3|1214.3|34
1615805100000|2021-03-15 10:45:00|1219.4|1214.4|1220|1215|1220.2|1215.2|1219.3|1214.3|47
1615805400000|2021-03-15 10:50:00|1220.1|1215.1|1220|1215|1220.3|1215.3|1219.9|1214.9|72
1615805700000|2021-03-15 10:55:00|1219.9|1214.9|1220.1|1215.1|1220.1|1215.1|1218.6|1213.6|77
1615806000000|2021-03-15 11:00:00|1220.2|1215.2|1220.4|1215.4|1220.5|1215.5|1218.9|1213.9|76
1615806300000|2021-03-15 11:05:00|1220.5|1215.5|1221.1|1216.1|1221.1|1216.1|1219.1|1214.1|76
1615806600000|2021-03-15 11:10:00|1221|1216|1221|1216|1221.6|1216.6|1220.6|1215.6|79
1615806900000|2021-03-15 11:15:00|1220.8|1215.8|1221|1216|1221|1216|1220.1|1215.1|81
1615807200000|2021-03-15 11:20:00|1220.9|1215.9|1220.7|1215.7|1221.5|1216.5|1220.6|1215.6|61
1615807500000|2021-03-15 11:25:00|1220.4|1215.4|1219.7|1214.7|1220.9|1215.9|1219.6|1214.6|87
1615807800000|2021-03-15 11:30:00|1219.6|1214.6|1218.8|1213.8|1220|1215|1218.5|1213.5|88
1615808100000|2021-03-15 11:35:00|1219.5|1214.5|1219.5|1214.5|1220.9|1215.9|1219.5|1214.5|40
1615808400000|2021-03-15 11:40:00|1219.6|1214.6|1220.4|1215.4|1220.6|1215.6|1219.1|1214.1|62
1615808700000|2021-03-15 11:45:00|1220.2|1215.2|1220|1215|1221.2|1216.2|1219.8|1214.8|124
1615809000000|2021-03-15 11:50:00|1219.9|1214.9|1218.9|1213.9|1220.5|1215.5|1218.7|1213.7|77
1615809300000|2021-03-15 11:55:00|1218.8|1213.8|1219.5|1214.5|1220.2|1215.2|1218.7|1213.7|54
1615809600000|2021-03-15 12:00:00|1219.6|1214.6|1218.4|1213.4|1219.6|1214.6|1217.9|1212.9|126
1615809900000|2021-03-15 12:05:00|1218.5|1213.5|1218.3|1213.3|1219.1|1214.1|1217.7|1212.7|195
1615810200000|2021-03-15 12:10:00|1218.2|1213.2|1218.7|1213.7|1219.5|1214.5|1216.6|1211.6|181
1615810500000|2021-03-15 12:15:00|1218.6|1213.6|1218.7|1213.7|1220.8|1215.8|1218|1213|151
1615810800000|2021-03-15 12:20:00|1217.8|1212.8|1218.4|1213.4|1220.6|1215.6|1217.5|1212.5|130
1615811100000|2021-03-15 12:25:00|1218.5|1213.5|1217.8|1212.8|1218.8|1213.8|1216.6|1211.6|104
1615811400000|2021-03-15 12:30:00|1217.6|1212.6|1218.1|1213.1|1218.6|1213.6|1216.8|1211.8|117
1615811700000|2021-03-15 12:35:00|1217.9|1212.9|1219.5|1214.5|1220.9|1215.9|1217.8|1212.8|194
1615812000000|2021-03-15 12:40:00|1219.9|1214.9|1220.8|1215.8|1221.7|1216.7|1219.2|1214.2|199
1615812300000|2021-03-15 12:45:00|1220.9|1215.9|1221.1|1216.1|1222.6|1217.6|1220.4|1215.4|195
1615812600000|2021-03-15 12:50:00|1221|1216|1224.6|1219.6|1224.6|1219.6|1220.7|1215.7|190
1615812900000|2021-03-15 12:55:00|1224.5|1219.5|1223.9|1218.9|1225.4|1220.4|1223.6|1218.6|267
1615813200000|2021-03-15 13:00:00|1223.8|1218.8|1222.1|1217.1|1224.6|1219.6|1220.9|1215.9|307
1615813500000|2021-03-15 13:05:00|1222.6|1217.6|1224.5|1219.5|1225.1|1220.1|1222.6|1217.6|289
1615813800000|2021-03-15 13:10:00|1224.6|1219.6|1221.7|1216.7|1226|1221|1221.1|1216.1|340
1615814100000|2021-03-15 13:15:00|1221.5|1216.5|1221.2|1216.2|1222.6|1217.6|1220.4|1215.4|253
1615814400000|2021-03-15 13:20:00|1221.4|1216.4|1221.1|1216.1|1222.4|1217.4|1220.8|1215.8|208
1615814700000|2021-03-15 13:25:00|1221|1216|1223.4|1218.4|1223.4|1218.4|1220.9|1215.9|170
1615815000000|2021-03-15 13:30:00|1223.3|1218.3|1224.6|1219.6|1224.8|1219.8|1221.8|1216.8|348
1615815300000|2021-03-15 13:35:00|1224.5|1219.5|1223.6|1218.6|1225.9|1220.9|1223.1|1218.1|457
1615815600000|2021-03-15 13:40:00|1223.5|1218.5|1221.7|1216.7|1224.6|1219.6|1220.7|1215.7|430
1615815900000|2021-03-15 13:45:00|1221.5|1216.5|1220.5|1215.5|1222.7|1217.7|1220|1215|220
1615816200000|2021-03-15 13:50:00|1220.1|1215.1|1217.5|1212.5|1221.5|1216.5|1217.5|1212.5|120
1615816500000|2021-03-15 13:55:00|1217.6|1212.6|1217|1212|1218.7|1213.7|1214|1209|267
1615816800000|2021-03-15 14:00:00|1215.6|1210.6|1214.8|1209.8|1218.6|1213.6|1212.9|1207.9|384
1615817100000|2021-03-15 14:05:00|1214.7|1209.7|1208.7|1203.7|1214.7|1209.7|1206.7|1201.7|363
1615817400000|2021-03-15 14:10:00|1208.6|1203.6|1212.1|1207.1|1213|1208|1207.3|1202.3|307
1615817700000|2021-03-15 14:15:00|1212|1207|1212|1207|1213|1208|1209|1204|348
1615818000000|2021-03-15 14:20:00|1211.9|1206.9|1210.7|1205.7|1213.5|1208.5|1209.1|1204.1|378
1615818300000|2021-03-15 14:25:00|1210.8|1205.8|1209.6|1204.6|1211.5|1206.5|1209|1204|345
1615818600000|2021-03-15 14:30:00|1209.8|1204.8|1211|1206|1211|1206|1208|1203|192
1615818900000|2021-03-15 14:35:00|1211.1|1206.1|1210.1|1205.1|1212.2|1207.2|1209.3|1204.3|257
1615819200000|2021-03-15 14:40:00|1210|1205|1209.2|1204.2|1210.3|1205.3|1208.6|1203.6|159
1615819500000|2021-03-15 14:45:00|1209.3|1204.3|1208.1|1203.1|1209.9|1204.9|1206.8|1201.8|242
1615819800000|2021-03-15 14:50:00|1208.2|1203.2|1208.8|1203.8|1210.7|1205.7|1207.4|1202.4|133
1615820100000|2021-03-15 14:55:00|1208.7|1203.7|1211|1206|1211.1|1206.1|1208.7|1203.7|151
1615820400000|2021-03-15 15:00:00|1210.8|1205.8|1214.1|1209.1|1214.1|1209.1|1209.7|1204.7|193
1615820700000|2021-03-15 15:05:00|1214|1209|1214.5|1209.5|1214.7|1209.7|1213.5|1208.5|150
1615821000000|2021-03-15 15:10:00|1214.6|1209.6|1214.1|1209.1|1215|1210|1212.5|1207.5|139
1615821300000|2021-03-15 15:15:00|1214.2|1209.2|1214.2|1209.2|1214.5|1209.5|1212.9|1207.9|112
1615821600000|2021-03-15 15:20:00|1214.3|1209.3|1213.1|1208.1|1214.6|1209.6|1212.6|1207.6|155
1615821900000|2021-03-15 15:25:00|1213.2|1208.2|1212.6|1207.6|1213.7|1208.7|1212.2|1207.2|143
1615822200000|2021-03-15 15:30:00|1212.5|1207.5|1208.7|1203.7|1212.7|1207.7|1208.7|1203.7|175
1615822500000|2021-03-15 15:35:00|1208.4|1203.4|1203.6|1198.6|1209.1|1204.1|1203.2|1198.2|249
1615822800000|2021-03-15 15:40:00|1203.9|1198.9|1205.2|1200.2|1206.2|1201.2|1203.7|1198.7|204
1615823100000|2021-03-15 15:45:00|1205.1|1200.1|1205.3|1200.3|1205.8|1200.8|1203.8|1198.8|180
1615823400000|2021-03-15 15:50:00|1205.2|1200.2|1206|1201|1207|1202|1204.4|1199.4|179
1615823700000|2021-03-15 15:55:00|1206.1|1201.1|1206.3|1201.3|1207.1|1202.1|1205.5|1200.5|168
1615824000000|2021-03-15 16:00:00|1206.2|1201.2|1206.6|1201.6|1206.8|1201.8|1205.8|1200.8|154
1615824300000|2021-03-15 16:05:00|1206.7|1201.7|1208.1|1203.1|1208.7|1203.7|1206.7|1201.7|139
1615824600000|2021-03-15 16:10:00|1208.2|1203.2|1210.1|1205.1|1210.4|1205.4|1207.9|1202.9|158
1615824900000|2021-03-15 16:15:00|1210.2|1205.2|1209.5|1204.5|1211.5|1206.5|1209.3|1204.3|106
1615825200000|2021-03-15 16:20:00|1209.6|1204.6|1209.3|1204.3|1210.9|1205.9|1209.1|1204.1|126
1615825500000|2021-03-15 16:25:00|1209.6|1204.6|1209.3|1204.3|1210.2|1205.2|1209.3|1204.3|116
1615825800000|2021-03-15 16:30:00|1209.2|1204.2|1210.1|1205.1|1211|1206|1209|1204|110
1615826100000|2021-03-15 16:35:00|1210|1205|1208.4|1203.4|1211|1206|1208.4|1203.4|105
1615826400000|2021-03-15 16:40:00|1208.5|1203.5|1208.9|1203.9|1209.1|1204.1|1208.3|1203.3|89
1615826700000|2021-03-15 16:45:00|1209|1204|1210.9|1205.9|1211.1|1206.1|1209|1204|107
1615827000000|2021-03-15 16:50:00|1211|1206|1210|1205|1211.1|1206.1|1210|1205|159
1615827300000|2021-03-15 16:55:00|1210.1|1205.1|1208.8|1203.8|1210.1|1205.1|1207.9|1202.9|134
1615827600000|2021-03-15 17:00:00|1209|1204|1210.9|1205.9|1211.1|1206.1|1208.9|1203.9|165
1615827900000|2021-03-15 17:05:00|1211|1206|1211|1206|1211.4|1206.4|1210.8|1205.8|104
1615828200000|2021-03-15 17:10:00|1210.9|1205.9|1210.6|1205.6|1211.1|1206.1|1209.9|1204.9|92
1615828500000|2021-03-15 17:15:00|1210.7|1205.7|1211.2|1206.2|1211.3|1206.3|1210.7|1205.7|25
1615828800000|2021-03-15 17:20:00|1211.4|1206.4|1213.3|1208.3|1214|1209|1211.2|1206.2|85
1615829100000|2021-03-15 17:25:00|1213.4|1208.4|1214.9|1209.9|1215.3|1210.3|1213.2|1208.2|173
1615829400000|2021-03-15 17:30:00|1214.8|1209.8|1214.1|1209.1|1215.1|1210.1|1214|1209|92
1615829700000|2021-03-15 17:35:00|1214|1209|1214.4|1209.4|1214.5|1209.5|1213.4|1208.4|49
1615830000000|2021-03-15 17:40:00|1214.5|1209.5|1214.5|1209.5|1214.8|1209.8|1214|1209|67
1615830300000|2021-03-15 17:45:00|1214.4|1209.4|1213.6|1208.6|1214.5|1209.5|1213.2|1208.2|101
1615830600000|2021-03-15 17:50:00|1213.7|1208.7|1214.8|1209.8|1214.9|1209.9|1213.6|1208.6|93
1615830900000|2021-03-15 17:55:00|1214.9|1209.9|1214.9|1209.9|1216.3|1211.3|1214.8|1209.8|113
1615831200000|2021-03-15 18:00:00|1214.8|1209.8|1217.2|1212.2|1217.4|1212.4|1214.8|1209.8|37
1615831500000|2021-03-15 18:05:00|1217.6|1212.6|1216.2|1211.2|1217.7|1212.7|1215.6|1210.6|73
1615831800000|2021-03-15 18:10:00|1216.3|1211.3|1217.3|1212.3|1217.6|1212.6|1216.2|1211.2|60
1615832100000|2021-03-15 18:15:00|1217.4|1212.4|1217.4|1212.4|1217.7|1212.7|1217|1212|50
1615832400000|2021-03-15 18:20:00|1217.6|1212.6|1217.8|1212.8|1218.2|1213.2|1217.4|1212.4|57
1615832700000|2021-03-15 18:25:00|1217.6|1212.6|1216.9|1211.9|1217.6|1212.6|1216.8|1211.8|60
1615833000000|2021-03-15 18:30:00|1217|1212|1216.6|1211.6|1217.3|1212.3|1216|1211|76
1615833300000|2021-03-15 18:35:00|1216.7|1211.7|1217.5|1212.5|1217.6|1212.6|1216.1|1211.1|40
1615833600000|2021-03-15 18:40:00|1217.6|1212.6|1216.4|1211.4|1217.7|1212.7|1215.9|1210.9|97
1615833900000|2021-03-15 18:45:00|1216.3|1211.3|1215.9|1210.9|1216.6|1211.6|1215.9|1210.9|71
1615834200000|2021-03-15 18:50:00|1216|1211|1215.9|1210.9|1216.1|1211.1|1215.2|1210.2|101
1615834500000|2021-03-15 18:55:00|1216|1211|1215.4|1210.4|1216.4|1211.4|1215.1|1210.1|64
1615834800000|2021-03-15 19:00:00|1215.5|1210.5|1214.9|1209.9|1216.1|1211.1|1214.9|1209.9|75
1615835100000|2021-03-15 19:05:00|1215|1210|1215.4|1210.4|1215.4|1210.4|1214.9|1209.9|87
1615835400000|2021-03-15 19:10:00|1215.3|1210.3|1215.2|1210.2|1215.9|1210.9|1214.7|1209.7|100
1615835700000|2021-03-15 19:15:00|1215.4|1210.4|1215|1210|1215.8|1210.8|1215|1210|45
1615836000000|2021-03-15 19:20:00|1215.2|1210.2|1215.9|1210.9|1215.9|1210.9|1215.1|1210.1|56
1615836300000|2021-03-15 19:25:00|1215.8|1210.8|1215.4|1210.4|1216.1|1211.1|1215.3|1210.3|71
1615836600000|2021-03-15 19:30:00|1215.6|1210.6|1215.6|1210.6|1215.6|1210.6|1215.5|1210.5|27
1615836900000|2021-03-15 19:35:00|1215.7|1210.7|1217|1212|1217.1|1212.1|1215.7|1210.7|85
1615837200000|2021-03-15 19:40:00|1217.1|1212.1|1217.6|1212.6|1217.6|1212.6|1216.8|1211.8|91
1615837500000|2021-03-15 19:45:00|1217.7|1212.7|1218|1213|1218.3|1213.3|1217.4|1212.4|43
1615837800000|2021-03-15 19:50:00|1217.9|1212.9|1219.1|1214.1|1219.2|1214.2|1217.7|1212.7|150
1615838100000|2021-03-15 19:55:00|1219.2|1214.2|1219|1214|1219.5|1214.5|1218.9|1213.9|107
1615838400000|2021-03-15 20:00:00|1218.9|1213.9|1219.4|1214.4|1219.9|1214.9|1218.8|1213.8|78
1615838700000|2021-03-15 20:05:00|1219.3|1214.3|1218.5|1213.5|1219.3|1214.3|1218.2|1213.2|48
1615839000000|2021-03-15 20:10:00|1218.8|1213.8|1218.7|1213.7|1219.3|1214.3|1218.5|1213.5|73
1615839300000|2021-03-15 20:15:00|1218.6|1213.6|1218.2|1213.2|1218.6|1213.6|1218.2|1213.2|15
1615839600000|2021-03-15 20:20:00|1218.3|1213.3|1218.4|1213.4|1218.6|1213.6|1218.1|1213.1|26
1615839900000|2021-03-15 20:25:00|1218.3|1213.3|1218.9|1213.9|1219|1214|1218.3|1213.3|11
1615840200000|2021-03-15 20:30:00|1219|1214|1219|1214|1219.2|1214.2|1218.9|1213.9|22
1615840500000|2021-03-15 20:35:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.3|1213.3|11
1615840800000|2021-03-15 20:40:00|1218.7|1213.7|1218.7|1213.7|1218.8|1213.8|1218.6|1213.6|49
1615841100000|2021-03-15 20:45:00|1218.6|1213.6|1219.3|1214.3|1219.4|1214.4|1218.5|1213.5|37
1615841400000|2021-03-15 20:50:00|1219.4|1214.4|1219.7|1214.7|1219.8|1214.8|1219.2|1214.2|21
1615841700000|2021-03-15 20:55:00|1219.6|1214.6|1222.5|1211.7|1222.5|1214.7|1219.5|1211.6|49
1615845900000|2021-03-15 22:05:00|1220.6|1215.6|1219.8|1214.8|1220.6|1215.6|1219.7|1214.7|21
1615846200000|2021-03-15 22:10:00|1219.9|1214.9|1219.7|1214.7|1220.6|1215.6|1219.7|1214.7|14
1615846500000|2021-03-15 22:15:00|1219.6|1214.6|1219.4|1214.4|1219.6|1214.6|1219.2|1214.2|5
1615846800000|2021-03-15 22:20:00|1219.3|1214.3|1219.5|1214.5|1219.5|1214.5|1219.3|1214.3|5
1615847400000|2021-03-15 22:30:00|1219.6|1214.6|1219.7|1214.7|1219.7|1214.7|1219.4|1214.4|9
1615847700000|2021-03-15 22:35:00|1219.6|1214.6|1219.7|1214.7|1219.8|1214.8|1219.3|1214.3|32
1615848000000|2021-03-15 22:40:00|1219.8|1214.8|1218.8|1213.8|1219.8|1214.8|1218.6|1213.6|35
1615848300000|2021-03-15 22:45:00|1218.7|1213.7|1217.7|1212.7|1218.7|1213.7|1217.4|1212.4|9
1615848600000|2021-03-15 22:50:00|1217.6|1212.6|1218|1213|1219.1|1214.1|1217.6|1212.6|17
1615848900000|2021-03-15 22:55:00|1217.8|1212.8|1217.4|1212.4|1217.8|1212.8|1217.3|1212.3|36
1615849200000|2021-03-15 23:00:00|1217.3|1212.3|1217.6|1212.6|1217.6|1212.6|1217.3|1212.3|4
1615849500000|2021-03-15 23:05:00|1217.7|1212.7|1217.6|1212.6|1217.9|1212.9|1217.6|1212.6|6
1615849800000|2021-03-15 23:10:00|1217.7|1212.7|1218.2|1213.2|1218.2|1213.2|1217.5|1212.5|25
1615850100000|2021-03-15 23:15:00|1218.3|1213.3|1219|1214|1219|1214|1218.1|1213.1|39
1615850400000|2021-03-15 23:20:00|1219.1|1214.1|1219.4|1214.4|1219.4|1214.4|1218.9|1213.9|11
1615850700000|2021-03-15 23:25:00|1219.8|1214.8|1219|1214|1220.4|1215.4|1219|1214|10
1615851000000|2021-03-15 23:30:00|1219.1|1214.1|1219.7|1214.7|1219.7|1214.7|1219.1|1214.1|18
1615851300000|2021-03-15 23:35:00|1219.6|1214.6|1219.2|1214.2|1219.9|1214.9|1219|1214|62
1615851600000|2021-03-15 23:40:00|1219.1|1214.1|1217.6|1212.6|1219.2|1214.2|1217.6|1212.6|61
1615851900000|2021-03-15 23:45:00|1217.3|1212.3|1214.8|1209.8|1217.3|1212.3|1214.8|1209.8|34
1615852200000|2021-03-15 23:50:00|1214.7|1209.7|1215|1210|1215|1210|1214.7|1209.7|8
1615852500000|2021-03-15 23:55:00|1215.1|1210.1|1215.7|1210.7|1215.8|1210.8|1215.1|1210.1|20
1615852800000|2021-03-16 00:00:00|1215.8|1210.8|1216.4|1211.4|1216.5|1211.5|1214.9|1209.9|90
1615853100000|2021-03-16 00:05:00|1216.5|1211.5|1218.3|1213.3|1218.5|1213.5|1216.5|1211.5|29
1615853400000|2021-03-16 00:10:00|1218.2|1213.2|1218.9|1213.9|1218.9|1213.9|1218.2|1213.2|6
1615853700000|2021-03-16 00:15:00|1219|1214|1219.1|1214.1|1219.1|1214.1|1218.8|1213.8|8
1615854000000|2021-03-16 00:20:00|1219|1214|1219.2|1214.2|1219.2|1214.2|1219|1214|3
1615854300000|2021-03-16 00:25:00|1219.3|1214.3|1219.7|1214.7|1219.7|1214.7|1219.2|1214.2|19
1615854600000|2021-03-16 00:30:00|1219.6|1214.6|1218.8|1213.8|1219.6|1214.6|1218.2|1213.2|50
1615854900000|2021-03-16 00:35:00|1219|1214|1219.7|1214.7|1219.8|1214.8|1218.4|1213.4|85
1615855200000|2021-03-16 00:40:00|1219.6|1214.6|1219.9|1214.9|1220.1|1215.1|1218.9|1213.9|65
1615855500000|2021-03-16 00:45:00|1220|1215|1219.8|1214.8|1220|1215|1219.7|1214.7|25
1615855800000|2021-03-16 00:50:00|1219.9|1214.9|1218.6|1213.6|1220|1215|1218.6|1213.6|35
1615856100000|2021-03-16 00:55:00|1218.5|1213.5|1217.7|1212.7|1218.5|1213.5|1217.5|1212.5|68
1615856400000|2021-03-16 01:00:00|1217.4|1212.4|1218.4|1213.4|1219|1214|1217.1|1212.1|161
1615856700000|2021-03-16 01:05:00|1218.5|1213.5|1219.5|1214.5|1220.1|1215.1|1218.3|1213.3|99
1615857000000|2021-03-16 01:10:00|1219.7|1214.7|1219.7|1214.7|1219.8|1214.8|1219.5|1214.5|28
1615857300000|2021-03-16 01:15:00|1219.8|1214.8|1221.6|1216.6|1221.9|1216.9|1219.8|1214.8|82
1615857600000|2021-03-16 01:20:00|1221.5|1216.5|1220.7|1215.7|1221.6|1216.6|1219.9|1214.9|84
1615857900000|2021-03-16 01:25:00|1220.6|1215.6|1218.4|1213.4|1220.9|1215.9|1218.4|1213.4|19
1615858200000|2021-03-16 01:30:00|1218.6|1213.6|1218.5|1213.5|1218.6|1213.6|1217.9|1212.9|54
1615858500000|2021-03-16 01:35:00|1218.6|1213.6|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|28
1615858800000|2021-03-16 01:40:00|1219.2|1214.2|1218.8|1213.8|1219.9|1214.9|1218.7|1213.7|82
1615859100000|2021-03-16 01:45:00|1218.9|1213.9|1218.7|1213.7|1219|1214|1218.6|1213.6|53
1615859400000|2021-03-16 01:50:00|1218.6|1213.6|1219.5|1214.5|1219.7|1214.7|1218.6|1213.6|23
1615859700000|2021-03-16 01:55:00|1219.6|1214.6|1218.6|1213.6|1219.7|1214.7|1218.3|1213.3|56
1615860000000|2021-03-16 02:00:00|1218.4|1213.4|1215.3|1210.3|1218.5|1213.5|1214.9|1209.9|86
1615860300000|2021-03-16 02:05:00|1215.2|1210.2|1215.4|1210.4|1216.2|1211.2|1214.6|1209.6|69
1615860600000|2021-03-16 02:10:00|1215.3|1210.3|1213.5|1208.5|1215.6|1210.6|1213.3|1208.3|65
1615860900000|2021-03-16 02:15:00|1213.6|1208.6|1214.8|1209.8|1215|1210|1213.6|1208.6|61
1615861200000|2021-03-16 02:20:00|1214.9|1209.9|1215.9|1210.9|1216|1211|1214.8|1209.8|34
1615861500000|2021-03-16 02:25:00|1215.8|1210.8|1215.8|1210.8|1216.2|1211.2|1215.8|1210.8|32
1615861800000|2021-03-16 02:30:00|1215.9|1210.9|1214.5|1209.5|1216.4|1211.4|1214.3|1209.3|38
1615862100000|2021-03-16 02:35:00|1214.6|1209.6|1213.1|1208.1|1214.8|1209.8|1213.1|1208.1|100
1615862400000|2021-03-16 02:40:00|1213|1208|1213.9|1208.9|1214.3|1209.3|1213|1208|74
1615862700000|2021-03-16 02:45:00|1214.1|1209.1|1215.4|1210.4|1215.6|1210.6|1214.1|1209.1|17
1615863000000|2021-03-16 02:50:00|1215.3|1210.3|1215.6|1210.6|1215.7|1210.7|1215.3|1210.3|72
1615863300000|2021-03-16 02:55:00|1215.7|1210.7|1215.9|1210.9|1215.9|1210.9|1215.6|1210.6|13
1615863600000|2021-03-16 03:00:00|1216|1211|1216.3|1211.3|1216.4|1211.4|1216|1211|38
1615863900000|2021-03-16 03:05:00|1216.4|1211.4|1216.5|1211.5|1216.5|1211.5|1216.1|1211.1|33
1615864200000|2021-03-16 03:10:00|1216.8|1211.8|1218.4|1213.4|1219.5|1214.5|1216.7|1211.7|47
1615864500000|2021-03-16 03:15:00|1218.3|1213.3|1219.1|1214.1|1219.1|1214.1|1218.3|1213.3|33
1615864800000|2021-03-16 03:20:00|1219.2|1214.2|1219.9|1214.9|1219.9|1214.9|1219.1|1214.1|42
1615865100000|2021-03-16 03:25:00|1220|1215|1221|1216|1221|1216|1220|1215|32
1615865400000|2021-03-16 03:30:00|1221.1|1216.1|1220|1215|1221.1|1216.1|1219.8|1214.8|15
1615865700000|2021-03-16 03:35:00|1220.1|1215.1|1220.6|1215.6|1220.6|1215.6|1219.7|1214.7|34
1615866000000|2021-03-16 03:40:00|1220.5|1215.5|1220.4|1215.4|1220.5|1215.5|1220.4|1215.4|14
1615866300000|2021-03-16 03:45:00|1220.3|1215.3|1220.5|1215.5|1220.8|1215.8|1220.3|1215.3|14
1615866600000|2021-03-16 03:50:00|1220.7|1215.7|1221.1|1216.1|1221.7|1216.7|1220.5|1215.5|57
1615866900000|2021-03-16 03:55:00|1221.2|1216.2|1221.6|1216.6|1222.7|1217.7|1221.1|1216.1|73
1615867200000|2021-03-16 04:00:00|1221.5|1216.5|1220.7|1215.7|1221.5|1216.5|1219.9|1214.9|29
1615867500000|2021-03-16 04:05:00|1220.6|1215.6|1220.8|1215.8|1220.8|1215.8|1220.6|1215.6|11
1615867800000|2021-03-16 04:10:00|1220.6|1215.6|1220.4|1215.4|1220.7|1215.7|1220.4|1215.4|14
1615868100000|2021-03-16 04:15:00|1220.3|1215.3|1219.6|1214.6|1220.3|1215.3|1218.6|1213.6|17
1615868400000|2021-03-16 04:20:00|1219.5|1214.5|1218.8|1213.8|1219.5|1214.5|1218.6|1213.6|13
1615868700000|2021-03-16 04:25:00|1218.9|1213.9|1218.3|1213.3|1219.3|1214.3|1218.3|1213.3|16
1615869000000|2021-03-16 04:30:00|1218.2|1213.2|1221.3|1216.3|1221.3|1216.3|1218.2|1213.2|50
1615869300000|2021-03-16 04:35:00|1221.4|1216.4|1219.9|1214.9|1221.4|1216.4|1219.9|1214.9|35
1615869600000|2021-03-16 04:40:00|1220|1215|1219.9|1214.9|1220|1215|1219.9|1214.9|2
1615869900000|2021-03-16 04:45:00|1220.1|1215.1|1219.9|1214.9|1220.2|1215.2|1219.8|1214.8|13
1615870200000|2021-03-16 04:50:00|1220.1|1215.1|1218.1|1213.1|1220.2|1215.2|1218|1213|25
1615870500000|2021-03-16 04:55:00|1218|1213|1218.1|1213.1|1218.1|1213.1|1218|1213|12
1615870800000|2021-03-16 05:00:00|1218.2|1213.2|1218.4|1213.4|1218.8|1213.8|1218.2|1213.2|21
1615871100000|2021-03-16 05:05:00|1218.5|1213.5|1220.3|1215.3|1220.5|1215.5|1218.4|1213.4|65
1615871400000|2021-03-16 05:10:00|1220.2|1215.2|1222|1217|1222.2|1217.2|1220.1|1215.1|30
1615871700000|2021-03-16 05:15:00|1221.9|1216.9|1221.1|1216.1|1222.2|1217.2|1221.1|1216.1|41
1615872000000|2021-03-16 05:20:00|1221.2|1216.2|1220.8|1215.8|1221.2|1216.2|1220.8|1215.8|9
1615872300000|2021-03-16 05:25:00|1220.9|1215.9|1220.9|1215.9|1221|1216|1220.6|1215.6|25
1615872600000|2021-03-16 05:30:00|1220.8|1215.8|1220.7|1215.7|1221|1216|1220.4|1215.4|45
1615872900000|2021-03-16 05:35:00|1220.6|1215.6|1222.2|1217.2|1222.2|1217.2|1220.3|1215.3|47
1615873200000|2021-03-16 05:40:00|1222.1|1217.1|1223.8|1218.8|1223.9|1218.9|1222|1217|58
1615873500000|2021-03-16 05:45:00|1223.7|1218.7|1226.7|1221.7|1226.7|1221.7|1223.7|1218.7|82
1615873800000|2021-03-16 05:50:00|1226.6|1221.6|1226.7|1221.7|1226.7|1221.7|1226.2|1221.2|58
1615874100000|2021-03-16 05:55:00|1226.8|1221.8|1226.3|1221.3|1227.2|1222.2|1226.3|1221.3|50
1615874400000|2021-03-16 06:00:00|1226.2|1221.2|1225.5|1220.5|1227|1222|1225.2|1220.2|78
1615874700000|2021-03-16 06:05:00|1225.4|1220.4|1225.1|1220.1|1226.2|1221.2|1224.7|1219.7|80
1615875000000|2021-03-16 06:10:00|1225|1220|1224|1219|1225|1220|1223.5|1218.5|88
1615875300000|2021-03-16 06:15:00|1223.9|1218.9|1223.9|1218.9|1224.2|1219.2|1223.8|1218.8|54
1615875600000|2021-03-16 06:20:00|1224|1219|1223.4|1218.4|1224.2|1219.2|1223.4|1218.4|29
1615875900000|2021-03-16 06:25:00|1223.5|1218.5|1224.9|1219.9|1224.9|1219.9|1223.4|1218.4|79
1615876200000|2021-03-16 06:30:00|1224.8|1219.8|1225.1|1220.1|1225.1|1220.1|1224.4|1219.4|47
1615876500000|2021-03-16 06:35:00|1225|1220|1223.5|1218.5|1225.1|1220.1|1223.5|1218.5|34
1615876800000|2021-03-16 06:40:00|1223.4|1218.4|1223.9|1218.9|1224.4|1219.4|1223.2|1218.2|78
1615877100000|2021-03-16 06:45:00|1223.8|1218.8|1223.7|1218.7|1223.8|1218.8|1223.3|1218.3|50
1615877400000|2021-03-16 06:50:00|1223.6|1218.6|1222.4|1217.4|1223.6|1218.6|1222.3|1217.3|85
1615877700000|2021-03-16 06:55:00|1222.3|1217.3|1220.5|1215.5|1222.3|1217.3|1220.5|1215.5|113
1615878000000|2021-03-16 07:00:00|1220.4|1215.4|1219.6|1214.6|1220.5|1215.5|1218.5|1213.5|122
1615878300000|2021-03-16 07:05:00|1219.5|1214.5|1219.1|1214.1|1220.5|1215.5|1218.7|1213.7|63
1615878600000|2021-03-16 07:10:00|1219.2|1214.2|1220.7|1215.7|1220.7|1215.7|1215.5|1210.5|128
1615878900000|2021-03-16 07:15:00|1220.8|1215.8|1219.6|1214.6|1220.8|1215.8|1219.5|1214.5|60
1615879200000|2021-03-16 07:20:00|1219.7|1214.7|1219.6|1214.6|1219.8|1214.8|1218.7|1213.7|77
1615879500000|2021-03-16 07:25:00|1219.8|1214.8|1216.9|1211.9|1219.9|1214.9|1216.9|1211.9|25
1615879800000|2021-03-16 07:30:00|1217.5|1212.5|1218|1213|1219.1|1214.1|1217.3|1212.3|115
1615880100000|2021-03-16 07:35:00|1217.9|1212.9|1218.9|1213.9|1219.6|1214.6|1217.7|1212.7|103
1615880400000|2021-03-16 07:40:00|1219.2|1214.2|1219.1|1214.1|1219.3|1214.3|1217.4|1212.4|51
1615880700000|2021-03-16 07:45:00|1218.5|1213.5|1218.3|1213.3|1218.5|1213.5|1218.3|1213.3|22
1615881000000|2021-03-16 07:50:00|1218.4|1213.4|1219.4|1214.4|1219.5|1214.5|1218.3|1213.3|35
1615881300000|2021-03-16 07:55:00|1219.3|1214.3|1219.4|1214.4|1219.8|1214.8|1219.1|1214.1|42
1615881600000|2021-03-16 08:00:00|1219.5|1214.5|1219.1|1214.1|1219.6|1214.6|1217|1212|161
1615881900000|2021-03-16 08:05:00|1219|1214|1219|1214|1219.7|1214.7|1218.4|1213.4|81
1615882200000|2021-03-16 08:10:00|1219.1|1214.1|1221.1|1216.1|1221.1|1216.1|1219|1214|89
1615882500000|2021-03-16 08:15:00|1220.6|1215.6|1221.9|1216.9|1222.1|1217.1|1220.3|1215.3|81
1615882800000|2021-03-16 08:20:00|1221.8|1216.8|1221.2|1216.2|1222.4|1217.4|1220.3|1215.3|140
1615883100000|2021-03-16 08:25:00|1221.1|1216.1|1221.3|1216.3|1222.1|1217.1|1220.4|1215.4|83
1615883400000|2021-03-16 08:30:00|1221.4|1216.4|1221.9|1216.9|1222.2|1217.2|1221.1|1216.1|108
1615883700000|2021-03-16 08:35:00|1222.3|1217.3|1221.8|1216.8|1223.2|1218.2|1221.6|1216.6|136
1615884000000|2021-03-16 08:40:00|1221.7|1216.7|1220.6|1215.6|1221.7|1216.7|1220.3|1215.3|79
1615884300000|2021-03-16 08:45:00|1220.7|1215.7|1220.3|1215.3|1221.5|1216.5|1220.3|1215.3|30
1615884600000|2021-03-16 08:50:00|1220.2|1215.2|1219.2|1214.2|1220.3|1215.3|1218.8|1213.8|51
1615884900000|2021-03-16 08:55:00|1219.4|1214.4|1219.2|1214.2|1220.5|1215.5|1218.6|1213.6|90
1615885200000|2021-03-16 09:00:00|1218.8|1213.8|1217|1212|1218.8|1213.8|1215.8|1210.8|120
1615885500000|2021-03-16 09:05:00|1217.1|1212.1|1218.9|1213.9|1218.9|1213.9|1216.7|1211.7|107
1615885800000|2021-03-16 09:10:00|1218.8|1213.8|1218|1213|1219.5|1214.5|1217.6|1212.6|96
1615886100000|2021-03-16 09:15:00|1218.1|1213.1|1219.2|1214.2|1219.3|1214.3|1217.8|1212.8|76
1615886400000|2021-03-16 09:20:00|1219.3|1214.3|1218.5|1213.5|1219.8|1214.8|1218.2|1213.2|116
1615886700000|2021-03-16 09:25:00|1218.4|1213.4|1218|1213|1218.8|1213.8|1217.6|1212.6|99
1615887000000|2021-03-16 09:30:00|1218.1|1213.1|1217.8|1212.8|1219.1|1214.1|1217.8|1212.8|94
1615887300000|2021-03-16 09:35:00|1217.9|1212.9|1216.6|1211.6|1218.1|1213.1|1216.1|1211.1|259
1615887600000|2021-03-16 09:40:00|1216.7|1211.7|1213.1|1208.1|1216.9|1211.9|1213.1|1208.1|230
1615887900000|2021-03-16 09:45:00|1211.6|1206.6|1208.6|1203.6|1211.6|1206.6|1207.2|1202.2|249
1615888200000|2021-03-16 09:50:00|1208.5|1203.5|1208.8|1203.8|1209.3|1204.3|1206.9|1201.9|356
1615888500000|2021-03-16 09:55:00|1208.7|1203.7|1209.9|1204.9|1210|1205|1208.7|1203.7|128
1615888800000|2021-03-16 10:00:00|1210|1205|1211|1206|1211.6|1206.6|1209.5|1204.5|117
1615889100000|2021-03-16 10:05:00|1210.8|1205.8|1209.4|1204.4|1210.8|1205.8|1209.2|1204.2|112
1615889400000|2021-03-16 10:10:00|1209.5|1204.5|1209.7|1204.7|1210.2|1205.2|1209.2|1204.2|104
1615889700000|2021-03-16 10:15:00|1209.5|1204.5|1211.4|1206.4|1211.6|1206.6|1209.5|1204.5|85
1615890000000|2021-03-16 10:20:00|1211.5|1206.5|1211.2|1206.2|1212.3|1207.3|1210.7|1205.7|78
1615890300000|2021-03-16 10:25:00|1211.3|1206.3|1213|1208|1213.2|1208.2|1211.1|1206.1|74
1615890600000|2021-03-16 10:30:00|1213.4|1208.4|1213|1208|1213.5|1208.5|1212|1207|77
1615890900000|2021-03-16 10:35:00|1213.1|1208.1|1212.5|1207.5|1214.1|1209.1|1212.4|1207.4|90
1615891200000|2021-03-16 10:40:00|1212.6|1207.6|1212.8|1207.8|1213.7|1208.7|1211.9|1206.9|107
1615891500000|2021-03-16 10:45:00|1212.9|1207.9|1214.2|1209.2|1214.3|1209.3|1212.6|1207.6|66
1615891800000|2021-03-16 10:50:00|1214.1|1209.1|1213.8|1208.8|1214.2|1209.2|1213.6|1208.6|50
1615892100000|2021-03-16 10:55:00|1213.9|1208.9|1214.1|1209.1|1214.1|1209.1|1213.6|1208.6|24
1615892400000|2021-03-16 11:00:00|1214.3|1209.3|1215.4|1210.4|1216.3|1211.3|1214.2|1209.2|70
1615892700000|2021-03-16 11:05:00|1215.5|1210.5|1214.8|1209.8|1215.5|1210.5|1214.7|1209.7|50
1615893000000|2021-03-16 11:10:00|1214.7|1209.7|1213.1|1208.1|1214.7|1209.7|1212.7|1207.7|94
1615893300000|2021-03-16 11:15:00|1213.2|1208.2|1214|1209|1214|1209|1213.2|1208.2|43
1615893600000|2021-03-16 11:20:00|1213.9|1208.9|1214.1|1209.1|1215|1210|1213.9|1208.9|32
1615893900000|2021-03-16 11:25:00|1214|1209|1214.4|1209.4|1215.7|1210.7|1214|1209|61
1615894200000|2021-03-16 11:30:00|1214.5|1209.5|1215.9|1210.9|1218.5|1213.5|1214.4|1209.4|106
1615894500000|2021-03-16 11:35:00|1216|1211|1225.3|1220.3|1225.6|1220.6|1215.3|1210.6|167
1615894800000|2021-03-16 11:40:00|1225.4|1220.4|1227.9|1222.9|1229.3|1224.3|1225.1|1220.1|119
1615895100000|2021-03-16 11:45:00|1227.8|1222.8|1231.3|1226.3|1231.3|1226.3|1227.4|1222.4|196
1615895400000|2021-03-16 11:50:00|1231.6|1226.6|1230.3|1225.3|1231.6|1226.6|1230.1|1225.1|107
1615895700000|2021-03-16 11:55:00|1230.1|1225.1|1231.3|1226.3|1231.5|1226.5|1227.6|1222.6|182
1615896000000|2021-03-16 12:00:00|1231.4|1226.4|1231.1|1226.1|1232.9|1227.9|1229.8|1224.8|219
1615896300000|2021-03-16 12:05:00|1230.8|1225.8|1237.7|1232.7|1239.8|1234.8|1230.6|1225.6|198
1615896600000|2021-03-16 12:10:00|1238.1|1233.1|1236.3|1231.3|1238.6|1233.6|1233.5|1228.5|193
1615896900000|2021-03-16 12:15:00|1236.4|1231.4|1237.4|1232.4|1237.5|1232.5|1235.5|1230.5|124
1615897200000|2021-03-16 12:20:00|1237.5|1232.5|1236.9|1231.9|1241.2|1236.2|1236.7|1231.7|295
1615897500000|2021-03-16 12:25:00|1237|1232|1236.9|1231.9|1238.6|1233.6|1235.3|1230.3|190
1615897800000|2021-03-16 12:30:00|1237.3|1232.3|1235.9|1230.9|1238.9|1233.9|1234.6|1229.6|473
1615898100000|2021-03-16 12:35:00|1235.7|1230.7|1232.8|1227.8|1236.3|1231.3|1232.4|1227.4|347
1615898400000|2021-03-16 12:40:00|1232.5|1227.5|1230.1|1225.1|1233.4|1228.4|1230|1225|276
1615898700000|2021-03-16 12:45:00|1230.2|1225.2|1228.4|1223.4|1231.9|1226.9|1227.1|1222.1|280
1615899000000|2021-03-16 12:50:00|1228.5|1223.5|1224.9|1219.9|1230|1225|1224.9|1219.9|283
1615899300000|2021-03-16 12:55:00|1224.8|1219.8|1222.9|1217.9|1225.2|1220.2|1222.4|1217.4|400
1615899600000|2021-03-16 13:00:00|1223.1|1218.1|1222.9|1217.9|1223.4|1218.4|1220|1215|296
1615899900000|2021-03-16 13:05:00|1222.8|1217.8|1223.4|1218.4|1224.2|1219.2|1220.6|1215.6|259
1615900200000|2021-03-16 13:10:00|1223.3|1218.3|1223.2|1218.2|1223.7|1218.7|1221.8|1216.8|186
1615900500000|2021-03-16 13:15:00|1223.1|1218.1|1225|1220|1225.2|1220.2|1218.7|1213.7|317
1615900800000|2021-03-16 13:20:00|1225.1|1220.1|1222.7|1217.7|1226.5|1221.5|1222.6|1217.6|275
1615901100000|2021-03-16 13:25:00|1222.6|1217.6|1225.4|1220.4|1226.3|1221.3|1222.5|1217.5|190
1615901400000|2021-03-16 13:30:00|1225.3|1220.3|1225.4|1220.4|1226.8|1221.8|1223.2|1218.2|392
1615901700000|2021-03-16 13:35:00|1225.1|1220.1|1225.3|1220.3|1227.1|1222.1|1224.7|1219.7|376
1615902000000|2021-03-16 13:40:00|1225.2|1220.2|1228.5|1223.5|1228.8|1223.8|1224.1|1219.1|347
1615902300000|2021-03-16 13:45:00|1228.6|1223.6|1224.9|1219.9|1228.9|1223.9|1224.9|1219.9|312
1615902600000|2021-03-16 13:50:00|1224.8|1219.8|1223.7|1218.7|1225.4|1220.4|1219.4|1214.4|417
1615902900000|2021-03-16 13:55:00|1223.8|1218.8|1218.8|1213.8|1225.9|1220.9|1218.5|1213.5|303
1615903200000|2021-03-16 14:00:00|1218.7|1213.7|1213.5|1208.5|1218.7|1213.7|1210.6|1205.6|412
1615903500000|2021-03-16 14:05:00|1213.4|1208.4|1216.4|1211.4|1216.9|1211.9|1213.1|1208.1|275
1615903800000|2021-03-16 14:10:00|1216.1|1211.1|1216.2|1211.2|1217|1212|1214.2|1209.2|253
1615904100000|2021-03-16 14:15:00|1215.9|1210.9|1218.3|1213.3|1218.9|1213.9|1215.7|1210.7|272
1615904400000|2021-03-16 14:20:00|1218.4|1213.4|1219.4|1214.4|1221|1216|1217.5|1212.5|209
1615904700000|2021-03-16 14:25:00|1219.5|1214.5|1221.4|1216.4|1222.1|1217.1|1218.4|1213.4|288
1615905000000|2021-03-16 14:30:00|1221.6|1216.6|1222.3|1217.3|1224.7|1219.7|1219.9|1214.9|282
1615905300000|2021-03-16 14:35:00|1222.7|1217.7|1221.9|1216.9|1223.5|1218.5|1221.7|1216.7|203
1615905600000|2021-03-16 14:40:00|1222.2|1217.2|1219.1|1214.1|1222.5|1217.5|1218.4|1213.4|163
1615905900000|2021-03-16 14:45:00|1219|1214|1220.1|1215.1|1220.9|1215.9|1217.8|1212.8|245
1615906200000|2021-03-16 14:50:00|1220.2|1215.2|1218.6|1213.6|1220.4|1215.4|1218.2|1213.2|137
1615906500000|2021-03-16 14:55:00|1218.1|1213.1|1218.9|1213.9|1218.9|1213.9|1216.7|1211.7|186
1615906800000|2021-03-16 15:00:00|1218.8|1213.8|1217.2|1212.2|1219.5|1214.5|1216.8|1211.8|121
1615907100000|2021-03-16 15:05:00|1217.1|1212.1|1215.5|1210.5|1217.5|1212.5|1215.1|1210.1|82
1615907400000|2021-03-16 15:10:00|1215.4|1210.4|1214.4|1209.4|1215.7|1210.7|1214.3|1209.3|59
1615907700000|2021-03-16 15:15:00|1214.5|1209.5|1214.4|1209.4|1215.5|1210.5|1214|1209|124
1615908000000|2021-03-16 15:20:00|1214.5|1209.5|1216.1|1211.1|1216.3|1211.3|1214.4|1209.4|76
1615908300000|2021-03-16 15:25:00|1216.2|1211.2|1215.2|1210.2|1216.2|1211.2|1215.1|1210.1|121
1615908600000|2021-03-16 15:30:00|1215.1|1210.1|1214.1|1209.1|1216|1211|1214|1209|118
1615908900000|2021-03-16 15:35:00|1214|1209|1215|1210|1217.6|1212.6|1214|1209|100
1615909200000|2021-03-16 15:40:00|1214.9|1209.9|1215.7|1210.7|1216.4|1211.4|1214.4|1209.4|84
1615909500000|2021-03-16 15:45:00|1215.6|1210.6|1213.9|1208.9|1215.6|1210.6|1213.5|1208.5|117
1615909800000|2021-03-16 15:50:00|1214|1209|1214.4|1209.4|1215|1210|1213.3|1208.3|90
1615910100000|2021-03-16 15:55:00|1214.5|1209.5|1216.4|1211.4|1217.2|1212.2|1214.4|1209.4|187
1615910400000|2021-03-16 16:00:00|1216.2|1211.2|1216.2|1211.2|1217|1212|1215.6|1210.6|138
1615910700000|2021-03-16 16:05:00|1216.1|1211.1|1218.1|1213.1|1218.2|1213.2|1216.1|1211.1|128
1615911000000|2021-03-16 16:10:00|1218|1213|1218.5|1213.5|1218.9|1213.9|1217.3|1212.3|158
1615911300000|2021-03-16 16:15:00|1218.6|1213.6|1218.3|1213.3|1219.2|1214.2|1218.1|1213.1|130
1615911600000|2021-03-16 16:20:00|1218.4|1213.4|1216.4|1211.4|1219.1|1214.1|1216.3|1211.3|137
1615911900000|2021-03-16 16:25:00|1216.2|1211.2|1216.1|1211.1|1217.1|1212.1|1215.4|1210.4|136
1615912200000|2021-03-16 16:30:00|1216.2|1211.2|1216.3|1211.3|1217.5|1212.5|1215.8|1210.8|115
1615912500000|2021-03-16 16:35:00|1216.2|1211.2|1218.8|1213.8|1218.8|1213.8|1215.6|1210.6|129
1615912800000|2021-03-16 16:40:00|1218.7|1213.7|1218.5|1213.5|1219.7|1214.7|1218.3|1213.3|80
1615913100000|2021-03-16 16:45:00|1218.4|1213.4|1217.4|1212.4|1218.5|1213.5|1216.1|1211.1|107
1615913400000|2021-03-16 16:50:00|1217.5|1212.5|1218.7|1213.7|1218.7|1213.7|1216.8|1211.8|117
1615913700000|2021-03-16 16:55:00|1218.6|1213.6|1219.3|1214.3|1219.3|1214.3|1218.1|1213.1|96
1615914000000|2021-03-16 17:00:00|1219.2|1214.2|1221.5|1216.5|1222.9|1217.9|1219|1214|168
1615914300000|2021-03-16 17:05:00|1220.9|1215.9|1220.6|1215.6|1221.7|1216.7|1219.9|1214.9|142
1615914600000|2021-03-16 17:10:00|1220.7|1215.7|1219.5|1214.5|1221.5|1216.5|1219.3|1214.3|152
1615914900000|2021-03-16 17:15:00|1219.3|1214.3|1220.7|1215.7|1221.3|1216.3|1219.1|1214.1|193
1615915200000|2021-03-16 17:20:00|1220.6|1215.6|1219.9|1214.9|1220.7|1215.7|1219.4|1214.4|125
1615915500000|2021-03-16 17:25:00|1220|1215|1220.1|1215.1|1220.8|1215.8|1219.9|1214.9|76
1615915800000|2021-03-16 17:30:00|1220|1215|1219.4|1214.4|1220.1|1215.1|1218.4|1213.4|138
1615916100000|2021-03-16 17:35:00|1219.3|1214.3|1218.9|1213.9|1219.3|1214.3|1218.5|1213.5|76
1615916400000|2021-03-16 17:40:00|1218.8|1213.8|1217|1212|1218.8|1213.8|1217|1212|81
1615916700000|2021-03-16 17:45:00|1216.8|1211.8|1217|1212|1217.5|1212.5|1216.4|1211.4|26
1615917000000|2021-03-16 17:50:00|1217.3|1212.3|1215.7|1210.7|1217.3|1212.3|1215.7|1210.7|54
1615917300000|2021-03-16 17:55:00|1215.6|1210.6|1215.9|1210.9|1216.2|1211.2|1215.5|1210.5|68
1615917600000|2021-03-16 18:00:00|1216|1211|1218.7|1213.7|1218.8|1213.8|1215.8|1210.8|36
1615917900000|2021-03-16 18:05:00|1218.6|1213.6|1217.7|1212.7|1218.7|1213.7|1217.2|1212.2|75
1615918200000|2021-03-16 18:10:00|1217.8|1212.8|1217.6|1212.6|1218.5|1213.5|1217.5|1212.5|51
1615918500000|2021-03-16 18:15:00|1217.5|1212.5|1217.2|1212.2|1218.2|1213.2|1216.5|1211.5|63
1615918800000|2021-03-16 18:20:00|1217.1|1212.1|1216.4|1211.4|1217.1|1212.1|1216.1|1211.1|37
1615919100000|2021-03-16 18:25:00|1216.2|1211.2|1215.3|1210.3|1216.3|1211.3|1215.1|1210.1|48
1615919400000|2021-03-16 18:30:00|1215.4|1210.4|1215.9|1210.9|1217.5|1212.5|1215.4|1210.4|75
1615919700000|2021-03-16 18:35:00|1216.1|1211.1|1215.1|1210.1|1216.4|1211.4|1215.1|1210.1|70
1615920000000|2021-03-16 18:40:00|1215.2|1210.2|1214.9|1209.9|1215.7|1210.7|1214.4|1209.4|34
1615920300000|2021-03-16 18:45:00|1214.7|1209.7|1216.1|1211.1|1216.2|1211.2|1214.7|1209.7|35
1615920600000|2021-03-16 18:50:00|1216|1211|1216.3|1211.3|1216.5|1211.5|1215.7|1210.7|54
1615920900000|2021-03-16 18:55:00|1216.4|1211.4|1216.5|1211.5|1217.5|1212.5|1216.2|1211.2|109
1615921200000|2021-03-16 19:00:00|1216.6|1211.6|1216.9|1211.9|1217|1212|1215.7|1210.7|76
1615921500000|2021-03-16 19:05:00|1217|1212|1217.7|1212.7|1217.8|1212.8|1216.9|1211.9|48
1615921800000|2021-03-16 19:10:00|1217.8|1212.8|1218.7|1213.7|1219.1|1214.1|1217.8|1212.8|41
1615922100000|2021-03-16 19:15:00|1218.6|1213.6|1219.1|1214.1|1219.3|1214.3|1218.6|1213.6|46
1615922400000|2021-03-16 19:20:00|1219.2|1214.2|1220|1215|1220|1215|1219|1214|103
1615922700000|2021-03-16 19:25:00|1220.4|1215.4|1218.4|1213.4|1220.5|1215.5|1218|1213|67
1615923000000|2021-03-16 19:30:00|1218.5|1213.5|1219.2|1214.2|1219.2|1214.2|1218.2|1213.2|106
1615923300000|2021-03-16 19:35:00|1219.1|1214.1|1219.1|1214.1|1219.3|1214.3|1218.9|1213.9|51
1615923600000|2021-03-16 19:40:00|1219|1214|1218.8|1213.8|1219.1|1214.1|1218.8|1213.8|35
1615923900000|2021-03-16 19:45:00|1218.9|1213.9|1219|1214|1219|1214|1218.8|1213.8|38
1615924200000|2021-03-16 19:50:00|1219.5|1214.5|1219.5|1214.5|1219.8|1214.8|1219|1214|61
1615924500000|2021-03-16 19:55:00|1219.4|1214.4|1219.9|1214.9|1220.3|1215.3|1219.3|1214.3|120
1615924800000|2021-03-16 20:00:00|1220|1215|1220.2|1215.2|1220.2|1215.2|1219.8|1214.8|277
1615925100000|2021-03-16 20:05:00|1220.3|1215.3|1219.2|1214.2|1220.3|1215.3|1219.2|1214.2|30
1615925400000|2021-03-16 20:10:00|1219.3|1214.3|1220.1|1215.1|1220.2|1215.2|1219.1|1214.1|35
1615925700000|2021-03-16 20:15:00|1220|1215|1219.8|1214.8|1220|1215|1219.8|1214.8|3
1615926000000|2021-03-16 20:20:00|1219.7|1214.7|1219.8|1214.8|1219.9|1214.9|1219.7|1214.7|4
1615926300000|2021-03-16 20:25:00|1219.7|1214.7|1219.5|1214.5|1219.7|1214.7|1219.5|1214.5|18
1615926600000|2021-03-16 20:30:00|1219.6|1214.6|1218.8|1213.8|1219.6|1214.6|1218.8|1213.8|20
1615926900000|2021-03-16 20:35:00|1218.9|1213.9|1218.9|1213.9|1219.2|1214.2|1218.8|1213.8|26
1615927200000|2021-03-16 20:40:00|1219|1214|1219|1214|1219.1|1214.1|1218.9|1213.9|23
1615927500000|2021-03-16 20:45:00|1219.1|1214.1|1219.2|1214.2|1219.4|1214.4|1219|1214|44
1615927800000|2021-03-16 20:50:00|1219.4|1214.4|1219.3|1214.3|1220|1215|1219|1214|28
1615928100000|2021-03-16 20:55:00|1219.4|1214.4|1222.1|1211.3|1222.2|1214.4|1219.2|1211.1|55
1615932300000|2021-03-16 22:05:00|1219.8|1214.8|1218.6|1213.6|1219.8|1214.8|1218.6|1213.6|28
1615932600000|2021-03-16 22:10:00|1218.5|1213.5|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|14
1615932900000|2021-03-16 22:15:00|1218.5|1213.5|1218.5|1213.5|1218.6|1213.6|1218.4|1213.4|14
1615933200000|2021-03-16 22:20:00|1218.6|1213.6|1218.4|1213.4|1218.6|1213.6|1218.4|1213.4|7
1615933500000|2021-03-16 22:25:00|1218.1|1213.1|1218.2|1213.2|1218.6|1213.6|1216.8|1211.8|39
1615933800000|2021-03-16 22:30:00|1218.3|1213.3|1218.4|1213.4|1218.6|1213.6|1218.2|1213.2|57
1615934100000|2021-03-16 22:35:00|1218.3|1213.3|1218.3|1213.3|1218.4|1213.4|1218|1213|50
1615934400000|2021-03-16 22:40:00|1218.2|1213.2|1218.4|1213.4|1218.5|1213.5|1218.2|1213.2|66
1615934700000|2021-03-16 22:45:00|1218.3|1213.3|1217.9|1212.9|1218.4|1213.4|1217.8|1212.8|29
1615935000000|2021-03-16 22:50:00|1217.8|1212.8|1218|1213|1218.5|1213.5|1217.7|1212.7|52
1615935300000|2021-03-16 22:55:00|1218.1|1213.1|1218.2|1213.2|1218.2|1213.2|1217.8|1212.8|22
1615935600000|2021-03-16 23:00:00|1217.8|1212.8|1218.7|1213.7|1218.8|1213.8|1217.8|1212.8|10
1615935900000|2021-03-16 23:05:00|1218.8|1213.8|1219.3|1214.3|1219.3|1214.3|1218.6|1213.6|34
1615936200000|2021-03-16 23:10:00|1219.2|1214.2|1219.3|1214.3|1219.3|1214.3|1219.2|1214.2|16
1615936500000|2021-03-16 23:15:00|1219.2|1214.2|1219.2|1214.2|1220|1215|1219.1|1214.1|32
1615936800000|2021-03-16 23:20:00|1218.9|1213.9|1219|1214|1219.1|1214.1|1218.9|1213.9|8
1615937100000|2021-03-16 23:25:00|1218.9|1213.9|1219|1214|1219.1|1214.1|1218.9|1213.9|6
1615937400000|2021-03-16 23:30:00|1218.9|1213.9|1218.8|1213.8|1218.9|1213.9|1218.2|1213.2|17
1615937700000|2021-03-16 23:35:00|1218.7|1213.7|1218.6|1213.6|1218.8|1213.8|1218.4|1213.4|65
1615938000000|2021-03-16 23:40:00|1218.7|1213.7|1218.4|1213.4|1218.7|1213.7|1218|1213|54
1615938300000|2021-03-16 23:45:00|1218.6|1213.6|1218.7|1213.7|1218.8|1213.8|1218.3|1213.3|7
1615938600000|2021-03-16 23:50:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.6|1213.6|15
1615938900000|2021-03-16 23:55:00|1218.9|1213.9|1219.6|1214.6|1220.3|1215.3|1218.8|1213.8|24
1615939200000|2021-03-17 00:00:00|1219.7|1214.7|1218.8|1213.8|1220.2|1215.2|1218.7|1213.7|23
1615939500000|2021-03-17 00:05:00|1218.7|1213.7|1219.1|1214.1|1219.5|1214.5|1218.6|1213.6|47
1615939800000|2021-03-17 00:10:00|1219|1214|1218.1|1213.1|1219.1|1214.1|1218.1|1213.1|68
1615940100000|2021-03-17 00:15:00|1219|1214|1217.4|1212.4|1219.3|1214.3|1217.4|1212.4|80
1615940400000|2021-03-17 00:20:00|1217.5|1212.5|1218.5|1213.5|1219|1214|1217.5|1212.5|31
1615940700000|2021-03-17 00:25:00|1218.6|1213.6|1218.1|1213.1|1219|1214|1218.1|1213.1|50
1615941000000|2021-03-17 00:30:00|1218.2|1213.2|1218.2|1213.2|1218.7|1213.7|1218.1|1213.1|123
1615941300000|2021-03-17 00:35:00|1218.3|1213.3|1217.6|1212.6|1218.3|1213.3|1217.3|1212.3|74
1615941600000|2021-03-17 00:40:00|1217.5|1212.5|1217.2|1212.2|1217.7|1212.7|1217.2|1212.2|63
1615941900000|2021-03-17 00:45:00|1217|1212|1217.3|1212.3|1217.5|1212.5|1217|1212|99
1615942200000|2021-03-17 00:50:00|1217.2|1212.2|1216.4|1211.4|1217.4|1212.4|1216.1|1211.1|89
1615942500000|2021-03-17 00:55:00|1216.2|1211.2|1217.2|1212.2|1217.4|1212.4|1215.7|1210.7|85
1615942800000|2021-03-17 01:00:00|1217.1|1212.1|1212.6|1207.6|1217.3|1212.3|1212.5|1207.5|232
1615943100000|2021-03-17 01:05:00|1212.5|1207.5|1214.9|1209.9|1215|1210|1212.4|1207.4|51
1615943400000|2021-03-17 01:10:00|1214.8|1209.8|1214.3|1209.3|1215.6|1210.6|1214.1|1209.1|83
1615943700000|2021-03-17 01:15:00|1214.2|1209.2|1213.8|1208.8|1214.5|1209.5|1213.5|1208.5|72
1615944000000|2021-03-17 01:20:00|1213.9|1208.9|1214|1209|1214.7|1209.7|1213.8|1208.8|43
1615944300000|2021-03-17 01:25:00|1214.1|1209.1|1212.4|1207.4|1214.1|1209.1|1212.4|1207.4|21
1615944600000|2021-03-17 01:30:00|1212.3|1207.3|1212|1207|1212.7|1207.7|1211.7|1206.7|80
1615944900000|2021-03-17 01:35:00|1211.9|1206.9|1212.3|1207.3|1212.4|1207.4|1210.7|1205.7|87
1615945200000|2021-03-17 01:40:00|1212.4|1207.4|1214.1|1209.1|1214.2|1209.2|1212.3|1207.3|83
1615945500000|2021-03-17 01:45:00|1214|1209|1215.6|1210.6|1215.6|1210.6|1213.9|1208.9|74
1615945800000|2021-03-17 01:50:00|1215.7|1210.7|1215.3|1210.3|1216.5|1211.5|1214.7|1209.7|93
1615946100000|2021-03-17 01:55:00|1215.4|1210.4|1216.9|1211.9|1217|1212|1215.4|1210.4|48
1615946400000|2021-03-17 02:00:00|1216.8|1211.8|1216.5|1211.5|1217.1|1212.1|1216.2|1211.2|75
1615946700000|2021-03-17 02:05:00|1216.7|1211.7|1215.2|1210.2|1216.7|1211.7|1214.9|1209.9|156
1615947000000|2021-03-17 02:10:00|1215.3|1210.3|1214.6|1209.6|1215.8|1210.8|1214|1209|63
1615947300000|2021-03-17 02:15:00|1214.5|1209.5|1215.7|1210.7|1215.9|1210.9|1214.5|1209.5|63
1615947600000|2021-03-17 02:20:00|1215.9|1210.9|1214.5|1209.5|1216|1211|1214.5|1209.5|51
1615947900000|2021-03-17 02:25:00|1214.6|1209.6|1215.3|1210.3|1215.4|1210.4|1213.7|1208.7|101
1615948200000|2021-03-17 02:30:00|1215.2|1210.2|1214.8|1209.8|1215.3|1210.3|1214.8|1209.8|101
1615948500000|2021-03-17 02:35:00|1214.9|1209.9|1214.2|1209.2|1215|1210|1213.6|1208.6|22
1615948800000|2021-03-17 02:40:00|1214.1|1209.1|1213.7|1208.7|1214.1|1209.1|1213.1|1208.1|66
1615949100000|2021-03-17 02:45:00|1213.8|1208.8|1212.7|1207.7|1213.8|1208.8|1212.6|1207.6|81
1615949400000|2021-03-17 02:50:00|1212.6|1207.6|1213.4|1208.4|1213.8|1208.8|1211.9|1206.9|102
1615949700000|2021-03-17 02:55:00|1213.5|1208.5|1215.6|1210.6|1215.6|1210.6|1212.9|1207.9|49
1615950000000|2021-03-17 03:00:00|1215.5|1210.5|1214.1|1209.1|1215.5|1210.5|1213.8|1208.8|103
1615950300000|2021-03-17 03:05:00|1214.2|1209.2|1214|1209|1214.3|1209.3|1213.3|1208.3|53
1615950600000|2021-03-17 03:10:00|1214.1|1209.1|1214.5|1209.5|1214.6|1209.6|1214|1209|20
1615950900000|2021-03-17 03:15:00|1214|1209|1214.2|1209.2|1214.3|1209.3|1214|1209|71
1615951200000|2021-03-17 03:20:00|1214.3|1209.3|1214.5|1209.5|1214.7|1209.7|1214.2|1209.2|33
1615951500000|2021-03-17 03:25:00|1214.2|1209.2|1215|1210|1215|1210|1214.1|1209.1|36
1615951800000|2021-03-17 03:30:00|1214.9|1209.9|1214.8|1209.8|1215.2|1210.2|1214.7|1209.7|51
1615952100000|2021-03-17 03:35:00|1214.9|1209.9|1214|1209|1214.9|1209.9|1213.9|1208.9|14
1615952400000|2021-03-17 03:40:00|1214.1|1209.1|1215|1210|1215|1210|1214|1209|39
1615952700000|2021-03-17 03:45:00|1214.9|1209.9|1214.6|1209.6|1215|1210|1214.5|1209.5|28
1615953000000|2021-03-17 03:50:00|1214.7|1209.7|1214.6|1209.6|1214.7|1209.7|1214.6|1209.6|2
1615953300000|2021-03-17 03:55:00|1214.4|1209.4|1215.5|1210.5|1215.5|1210.5|1214.4|1209.4|26
1615953600000|2021-03-17 04:00:00|1215.4|1210.4|1215.3|1210.3|1215.4|1210.4|1215.1|1210.1|46
1615953900000|2021-03-17 04:05:00|1215.4|1210.4|1215.3|1210.3|1215.5|1210.5|1215.3|1210.3|46
1615954200000|2021-03-17 04:10:00|1215.4|1210.4|1215.3|1210.3|1215.5|1210.5|1215.2|1210.2|33
1615954500000|2021-03-17 04:15:00|1215.2|1210.2|1214.3|1209.3|1215.3|1210.3|1214.2|1209.2|13
1615954800000|2021-03-17 04:20:00|1214.4|1209.4|1214.4|1209.4|1214.7|1209.7|1214.2|1209.2|26
1615955100000|2021-03-17 04:25:00|1214.7|1209.7|1215.2|1210.2|1215.2|1210.2|1214.4|1209.4|23
1615955400000|2021-03-17 04:30:00|1215.1|1210.1|1215.3|1210.3|1215.3|1210.3|1215.1|1210.1|11
1615955700000|2021-03-17 04:35:00|1215.4|1210.4|1215.3|1210.3|1215.4|1210.4|1215|1210|71
1615956000000|2021-03-17 04:40:00|1215.4|1210.4|1214.9|1209.9|1215.4|1210.4|1214.4|1209.4|47
1615956300000|2021-03-17 04:45:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.3|1209.3|58
1615956600000|2021-03-17 04:50:00|1214.3|1209.3|1214.9|1209.9|1215.2|1210.2|1214.3|1209.3|42
1615956900000|2021-03-17 04:55:00|1215|1210|1215.1|1210.1|1215.1|1210.1|1214.7|1209.7|51
1615957200000|2021-03-17 05:00:00|1215|1210|1215|1210|1215.7|1210.7|1214.9|1209.9|96
1615957500000|2021-03-17 05:05:00|1214.9|1209.9|1214.2|1209.2|1215|1210|1213.1|1208.1|60
1615957800000|2021-03-17 05:10:00|1214.1|1209.1|1212.2|1207.2|1214.1|1209.1|1211.9|1206.9|46
1615958100000|2021-03-17 05:15:00|1212.1|1207.1|1212.1|1207.1|1212.3|1207.3|1211.6|1206.6|81
1615958400000|2021-03-17 05:20:00|1212.2|1207.2|1210.4|1205.4|1212.2|1207.2|1209.9|1204.9|49
1615958700000|2021-03-17 05:25:00|1210.3|1205.3|1212|1207|1212|1207|1209.8|1204.8|60
1615959000000|2021-03-17 05:30:00|1212.1|1207.1|1213.2|1208.2|1213.5|1208.5|1212.1|1207.1|152
1615959300000|2021-03-17 05:35:00|1212.9|1207.9|1213.4|1208.4|1213.4|1208.4|1212.2|1207.2|101
1615959600000|2021-03-17 05:40:00|1213.5|1208.5|1213.7|1208.7|1214.7|1209.7|1213.3|1208.3|48
1615959900000|2021-03-17 05:45:00|1213.8|1208.8|1213.4|1208.4|1214.3|1209.3|1213.1|1208.1|28
1615960200000|2021-03-17 05:50:00|1213.5|1208.5|1213.6|1208.6|1213.8|1208.8|1213.4|1208.4|22
1615960500000|2021-03-17 05:55:00|1213.9|1208.9|1213.5|1208.5|1213.9|1208.9|1213.4|1208.4|15
1615960800000|2021-03-17 06:00:00|1213.6|1208.6|1214.1|1209.1|1214.2|1209.2|1213.3|1208.3|15
1615961100000|2021-03-17 06:05:00|1214|1209|1213.7|1208.7|1214.3|1209.3|1213.6|1208.6|59
1615961400000|2021-03-17 06:10:00|1213.8|1208.8|1213.2|1208.2|1214.2|1209.2|1213.1|1208.1|108
1615961700000|2021-03-17 06:15:00|1213.1|1208.1|1213.3|1208.3|1213.6|1208.6|1212.4|1207.4|93
1615962000000|2021-03-17 06:20:00|1213.4|1208.4|1213.6|1208.6|1214.1|1209.1|1213.4|1208.4|47
1615962300000|2021-03-17 06:25:00|1213.7|1208.7|1213.6|1208.6|1213.7|1208.7|1213.1|1208.1|38
1615962600000|2021-03-17 06:30:00|1213.7|1208.7|1214|1209|1214.8|1209.8|1213.6|1208.6|35
1615962900000|2021-03-17 06:35:00|1213.9|1208.9|1213.4|1208.4|1213.9|1208.9|1212.9|1207.9|22
1615963200000|2021-03-17 06:40:00|1213.3|1208.3|1213.3|1208.3|1213.4|1208.4|1212.7|1207.7|80
1615963500000|2021-03-17 06:45:00|1213.4|1208.4|1213.7|1208.7|1213.7|1208.7|1213.3|1208.3|6
1615963800000|2021-03-17 06:50:00|1213.8|1208.8|1214.2|1209.2|1214.2|1209.2|1213.7|1208.7|28
1615964100000|2021-03-17 06:55:00|1214.4|1209.4|1215|1210|1215|1210|1214.3|1209.3|47
1615964400000|2021-03-17 07:00:00|1214.7|1209.7|1215|1210|1215.1|1210.1|1214.4|1209.4|45
1615964700000|2021-03-17 07:05:00|1214.9|1209.9|1213.5|1208.5|1215|1210|1213.4|1208.4|60
1615965000000|2021-03-17 07:10:00|1213.4|1208.4|1213.3|1208.3|1213.4|1208.4|1212|1207|68
1615965300000|2021-03-17 07:15:00|1213.2|1208.2|1211|1206|1213.4|1208.4|1211|1206|56
1615965600000|2021-03-17 07:20:00|1211.1|1206.1|1211.3|1206.3|1211.7|1206.7|1210.9|1205.9|71
1615965900000|2021-03-17 07:25:00|1211.4|1206.4|1211.7|1206.7|1211.8|1206.8|1210.8|1205.8|58
1615966200000|2021-03-17 07:30:00|1211.8|1206.8|1212.4|1207.4|1213.4|1208.4|1211.7|1206.7|51
1615966500000|2021-03-17 07:35:00|1212.5|1207.5|1213|1208|1213.4|1208.4|1212.4|1207.4|47
1615966800000|2021-03-17 07:40:00|1213.1|1208.1|1211.4|1206.4|1213.1|1208.1|1211.3|1206.3|73
1615967100000|2021-03-17 07:45:00|1211.3|1206.3|1211.5|1206.5|1212|1207|1211.2|1206.2|88
1615967400000|2021-03-17 07:50:00|1211.4|1206.4|1212.5|1207.5|1212.5|1207.5|1211.2|1206.2|66
1615967700000|2021-03-17 07:55:00|1212.6|1207.6|1212.6|1207.6|1214.7|1209.7|1212.6|1207.6|89
1615968000000|2021-03-17 08:00:00|1212.7|1207.7|1211.9|1206.9|1213.1|1208.1|1211.7|1206.7|143
1615968300000|2021-03-17 08:05:00|1212|1207|1212|1207|1212.4|1207.4|1211.3|1206.3|106
1615968600000|2021-03-17 08:10:00|1212.1|1207.1|1213|1208|1213|1208|1212|1207|74
1615968900000|2021-03-17 08:15:00|1213.1|1208.1|1212|1207|1213.2|1208.2|1212|1207|99
1615969200000|2021-03-17 08:20:00|1212.1|1207.1|1213|1208|1213|1208|1212|1207|117
1615969500000|2021-03-17 08:25:00|1212.9|1207.9|1212|1207|1213|1208|1211.4|1206.4|168
1615969800000|2021-03-17 08:30:00|1212.1|1207.1|1212.4|1207.4|1213.2|1208.2|1212|1207|121
1615970100000|2021-03-17 08:35:00|1212.6|1207.6|1212|1207|1213.1|1208.1|1211.6|1206.6|109
1615970400000|2021-03-17 08:40:00|1212.1|1207.1|1211.9|1206.9|1212.9|1207.9|1211.8|1206.8|65
1615970700000|2021-03-17 08:45:00|1211.8|1206.8|1211.9|1206.9|1212.6|1207.6|1211.7|1206.7|166
1615971000000|2021-03-17 08:50:00|1212|1207|1211.5|1206.5|1212.1|1207.1|1211.2|1206.2|93
1615971300000|2021-03-17 08:55:00|1211.4|1206.4|1211.3|1206.3|1211.7|1206.7|1211.3|1206.3|159
1615971600000|2021-03-17 09:00:00|1211.5|1206.5|1212.3|1207.3|1212.5|1207.5|1210.8|1205.8|129
1615971900000|2021-03-17 09:05:00|1212.4|1207.4|1211.8|1206.8|1212.7|1207.7|1211.8|1206.8|78
1615972200000|2021-03-17 09:10:00|1211.9|1206.9|1210.9|1205.9|1212.1|1207.1|1210.7|1205.7|101
1615972500000|2021-03-17 09:15:00|1211|1206|1211.1|1206.1|1211.4|1206.4|1210.8|1205.8|26
1615972800000|2021-03-17 09:20:00|1211.2|1206.2|1211.8|1206.8|1212.9|1207.9|1211.2|1206.2|65
1615973100000|2021-03-17 09:25:00|1211.9|1206.9|1213.9|1208.9|1214.5|1209.5|1211.9|1206.9|128
1615973400000|2021-03-17 09:30:00|1214|1209|1215|1210|1215.1|1210.1|1213.7|1208.7|107
1615973700000|2021-03-17 09:35:00|1214.9|1209.9|1214.1|1209.1|1214.9|1209.9|1213.7|1208.7|63
1615974000000|2021-03-17 09:40:00|1214|1209|1214|1209|1214.2|1209.2|1213.1|1208.1|34
1615974300000|2021-03-17 09:45:00|1213.9|1208.9|1212.3|1207.3|1214.2|1209.2|1211.9|1206.9|128
1615974600000|2021-03-17 09:50:00|1212.4|1207.4|1213|1208|1213.1|1208.1|1212.4|1207.4|56
1615974900000|2021-03-17 09:55:00|1212.9|1207.9|1214|1209|1214|1209|1212.9|1207.9|72
1615975200000|2021-03-17 10:00:00|1213.9|1208.9|1213|1208|1214.5|1209.5|1213|1208|79
1615975500000|2021-03-17 10:05:00|1213.1|1208.1|1213.5|1208.5|1214|1209|1213|1208|68
1615975800000|2021-03-17 10:10:00|1213.1|1208.1|1212.6|1207.6|1213.2|1208.2|1212.2|1207.2|49
1615976100000|2021-03-17 10:15:00|1212.7|1207.7|1213.4|1208.4|1213.8|1208.8|1212.5|1207.5|67
1615976400000|2021-03-17 10:20:00|1213|1208|1213.4|1208.4|1213.5|1208.5|1212.9|1207.9|50
1615976700000|2021-03-17 10:25:00|1213.5|1208.5|1213.2|1208.2|1213.8|1208.8|1213.1|1208.1|66
1615977000000|2021-03-17 10:30:00|1213.3|1208.3|1213.8|1208.8|1214.5|1209.5|1213.3|1208.3|75
1615977300000|2021-03-17 10:35:00|1213.9|1208.9|1214.5|1209.5|1214.6|1209.6|1213.3|1208.3|50
1615977600000|2021-03-17 10:40:00|1214.4|1209.4|1214.3|1209.3|1214.7|1209.7|1213.6|1208.6|70
1615977900000|2021-03-17 10:45:00|1214.1|1209.1|1212.9|1207.9|1214.3|1209.3|1212.7|1207.7|68
1615978200000|2021-03-17 10:50:00|1213|1208|1212.7|1207.7|1213.2|1208.2|1212.5|1207.5|63
1615978500000|2021-03-17 10:55:00|1212.6|1207.6|1212.1|1207.1|1212.9|1207.9|1211.7|1206.7|115
1615978800000|2021-03-17 11:00:00|1212.2|1207.2|1210.3|1205.3|1212.2|1207.2|1210|1205|130
1615979100000|2021-03-17 11:05:00|1210.5|1205.5|1208.5|1203.5|1211|1206|1208|1203|149
1615979400000|2021-03-17 11:10:00|1208.9|1203.9|1207.7|1202.7|1208.9|1203.9|1207|1202|144
1615979700000|2021-03-17 11:15:00|1207.6|1202.6|1204.6|1199.6|1207.6|1202.6|1202.5|1197.5|235
1615980000000|2021-03-17 11:20:00|1204.7|1199.7|1203.4|1198.4|1204.8|1199.8|1202.8|1197.8|154
1615980300000|2021-03-17 11:25:00|1203.3|1198.3|1202.9|1197.9|1204|1199|1202.8|1197.8|54
1615980600000|2021-03-17 11:30:00|1202.8|1197.8|1203.6|1198.6|1204.1|1199.1|1202.6|1197.6|142
1615980900000|2021-03-17 11:35:00|1203.5|1198.5|1203.9|1198.9|1204.3|1199.3|1203.3|1198.3|107
1615981200000|2021-03-17 11:40:00|1203.6|1198.6|1201.8|1196.8|1204|1199|1200.7|1195.7|167
1615981500000|2021-03-17 11:45:00|1201.6|1196.6|1199.8|1194.8|1201.6|1196.6|1199.4|1194.4|113
1615981800000|2021-03-17 11:50:00|1200|1195|1199.1|1194.1|1200.2|1195.2|1197.5|1192.5|114
1615982100000|2021-03-17 11:55:00|1198.9|1193.9|1199|1194|1199.6|1194.6|1198.3|1193.3|142
1615982400000|2021-03-17 12:00:00|1199.1|1194.1|1200.1|1195.1|1200.3|1195.3|1198.1|1193.1|255
1615982700000|2021-03-17 12:05:00|1199.8|1194.8|1200.7|1195.7|1200.7|1195.7|1199.1|1194.1|162
1615983000000|2021-03-17 12:10:00|1200.6|1195.6|1202.3|1197.3|1202.9|1197.9|1199.8|1194.8|181
1615983300000|2021-03-17 12:15:00|1202.2|1197.2|1200.9|1195.9|1202.9|1197.9|1200.9|1195.9|213
1615983600000|2021-03-17 12:20:00|1200.8|1195.8|1193|1188|1200.8|1195.8|1192.3|1187.3|262
1615983900000|2021-03-17 12:25:00|1192.9|1187.9|1192.2|1187.2|1194.1|1189.1|1190.6|1185.6|307
1615984200000|2021-03-17 12:30:00|1192.3|1187.3|1192.3|1187.3|1194.2|1189.2|1190.2|1185.2|383
1615984500000|2021-03-17 12:35:00|1192.5|1187.5|1191.7|1186.7|1193.4|1188.4|1190.2|1185.2|294
1615984800000|2021-03-17 12:40:00|1191.5|1186.5|1193.3|1188.3|1193.5|1188.5|1190|1185|362
1615985100000|2021-03-17 12:45:00|1193.2|1188.2|1196.8|1191.8|1197.4|1192.4|1193|1188|184
1615985400000|2021-03-17 12:50:00|1196.9|1191.9|1196.6|1191.6|1197.6|1192.6|1196|1191|123
1615985700000|2021-03-17 12:55:00|1196.7|1191.7|1197.9|1192.9|1198.3|1193.3|1196.4|1191.4|158
1615986000000|2021-03-17 13:00:00|1198|1193|1196.2|1191.2|1198|1193|1195.9|1190.9|242
1615986300000|2021-03-17 13:05:00|1196.1|1191.1|1197.3|1192.3|1197.3|1192.3|1195.3|1190.3|196
1615986600000|2021-03-17 13:10:00|1197.4|1192.4|1198.8|1193.8|1202.4|1197.4|1197.3|1192.3|280
1615986900000|2021-03-17 13:15:00|1198.5|1193.5|1202.6|1197.6|1202.8|1197.8|1198.5|1193.5|195
1615987200000|2021-03-17 13:20:00|1202.5|1197.5|1202.5|1197.5|1203.9|1198.9|1200.9|1195.9|228
1615987500000|2021-03-17 13:25:00|1202.6|1197.6|1205.9|1200.9|1205.9|1200.9|1202.3|1197.3|123
1615987800000|2021-03-17 13:30:00|1206|1201|1204.9|1199.9|1208.4|1203.4|1204.2|1199.2|361
1615988100000|2021-03-17 13:35:00|1204.7|1199.7|1206.9|1201.9|1206.9|1201.9|1203.9|1198.9|266
1615988400000|2021-03-17 13:40:00|1207|1202|1210|1205|1210.5|1205.5|1206.6|1201.6|272
1615988700000|2021-03-17 13:45:00|1210.1|1205.1|1207.2|1202.2|1210.9|1205.9|1207.2|1202.2|256
1615989000000|2021-03-17 13:50:00|1207.1|1202.1|1204.9|1199.9|1208.8|1203.8|1203.8|1198.8|276
1615989300000|2021-03-17 13:55:00|1205.1|1200.1|1202.1|1197.1|1205.5|1200.5|1201.9|1196.9|244
1615989600000|2021-03-17 14:00:00|1201.5|1196.5|1199|1194|1204.4|1199.4|1198.1|1193.1|472
1615989900000|2021-03-17 14:05:00|1198.9|1193.9|1199.4|1194.4|1200.3|1195.3|1198.3|1193.3|333
1615990200000|2021-03-17 14:10:00|1199.5|1194.5|1200.7|1195.7|1201.6|1196.6|1199.1|1194.1|202
1615990500000|2021-03-17 14:15:00|1200.8|1195.8|1200.6|1195.6|1201.8|1196.8|1199.9|1194.9|204
1615990800000|2021-03-17 14:20:00|1200.7|1195.7|1202.8|1197.8|1203.5|1198.5|1200.3|1195.3|366
1615991100000|2021-03-17 14:25:00|1202.7|1197.7|1203.1|1198.1|1204|1199|1202.2|1197.2|327
1615991400000|2021-03-17 14:30:00|1202.9|1197.9|1201.1|1196.1|1203.5|1198.5|1199.9|1194.9|346
1615991700000|2021-03-17 14:35:00|1201|1196|1198.4|1193.4|1201.4|1196.4|1198.2|1193.2|285
1615992000000|2021-03-17 14:40:00|1198.3|1193.3|1195.3|1190.3|1198.6|1193.6|1195.1|1190.1|277
1615992300000|2021-03-17 14:45:00|1195.1|1190.1|1194.8|1189.8|1195.6|1190.6|1193.3|1188.3|358
1615992600000|2021-03-17 14:50:00|1194.3|1189.3|1198.3|1193.3|1199.1|1194.1|1194.2|1189.2|277
1615992900000|2021-03-17 14:55:00|1198.2|1193.2|1195.8|1190.8|1198.5|1193.5|1195.4|1190.4|204
1615993200000|2021-03-17 15:00:00|1195.9|1190.9|1195.5|1190.5|1196.7|1191.7|1194.9|1189.9|278
1615993500000|2021-03-17 15:05:00|1195.4|1190.4|1195.6|1190.6|1196.8|1191.8|1195.2|1190.2|289
1615993800000|2021-03-17 15:10:00|1195.5|1190.5|1196.6|1191.6|1198|1193|1195.4|1190.4|249
1615994100000|2021-03-17 15:15:00|1196.5|1191.5|1197.5|1192.5|1197.5|1192.5|1195.7|1190.7|168
1615994400000|2021-03-17 15:20:00|1197.6|1192.6|1197.5|1192.5|1197.9|1192.9|1196.9|1191.9|106
1615994700000|2021-03-17 15:25:00|1197.6|1192.6|1198.9|1193.9|1199.7|1194.7|1197.6|1192.6|187
1615995000000|2021-03-17 15:30:00|1199.1|1194.1|1199.6|1194.6|1199.9|1194.9|1197.8|1192.8|192
1615995300000|2021-03-17 15:35:00|1199.5|1194.5|1198.9|1193.9|1199.9|1194.9|1198.1|1193.1|202
1615995600000|2021-03-17 15:40:00|1198.8|1193.8|1201.5|1196.5|1201.9|1196.9|1198.4|1193.4|239
1615995900000|2021-03-17 15:45:00|1201.4|1196.4|1201.2|1196.2|1202.1|1197.1|1200.3|1195.3|203
1615996200000|2021-03-17 15:50:00|1201.3|1196.3|1202.7|1197.7|1203.9|1198.9|1201.2|1196.2|212
1615996500000|2021-03-17 15:55:00|1202.9|1197.9|1201|1196|1202.9|1197.9|1200.7|1195.7|189
1615996800000|2021-03-17 16:00:00|1200.9|1195.9|1200.2|1195.2|1201.4|1196.4|1198.5|1193.5|197
1615997100000|2021-03-17 16:05:00|1200.3|1195.3|1201.7|1196.7|1202.1|1197.1|1200.3|1195.3|227
1615997400000|2021-03-17 16:10:00|1201.9|1196.9|1201|1196|1202.3|1197.3|1200.6|1195.6|149
1615997700000|2021-03-17 16:15:00|1201.1|1196.1|1200.5|1195.5|1201.2|1196.2|1199.9|1194.9|153
1615998000000|2021-03-17 16:20:00|1200.4|1195.4|1198|1193|1200.5|1195.5|1197.8|1192.8|159
1615998300000|2021-03-17 16:25:00|1198.1|1193.1|1198.4|1193.4|1199.1|1194.1|1197.9|1192.9|172
1615998600000|2021-03-17 16:30:00|1198.6|1193.6|1200.4|1195.4|1200.7|1195.7|1198.6|1193.6|145
1615998900000|2021-03-17 16:35:00|1200.6|1195.6|1200.3|1195.3|1201.2|1196.2|1199.6|1194.6|77
1615999200000|2021-03-17 16:40:00|1200.2|1195.2|1200.1|1195.1|1200.9|1195.9|1199.7|1194.7|177
1615999500000|2021-03-17 16:45:00|1200.2|1195.2|1200.2|1195.2|1201.5|1196.5|1199.7|1194.7|119
1615999800000|2021-03-17 16:50:00|1200.3|1195.3|1201.6|1196.6|1201.6|1196.6|1200|1195|149
1616000100000|2021-03-17 16:55:00|1201.7|1196.7|1202.3|1197.3|1203.1|1198.1|1201.7|1196.7|156
1616000400000|2021-03-17 17:00:00|1202.5|1197.5|1201.4|1196.4|1203.5|1198.5|1200.6|1195.6|287
1616000700000|2021-03-17 17:05:00|1201.5|1196.5|1203.8|1198.8|1203.8|1198.8|1201.5|1196.5|124
1616001000000|2021-03-17 17:10:00|1203.9|1198.9|1203.7|1198.7|1204.3|1199.3|1202.2|1197.2|73
1616001300000|2021-03-17 17:15:00|1203.8|1198.8|1203.4|1198.4|1203.8|1198.8|1202|1197|186
1616001600000|2021-03-17 17:20:00|1203.6|1198.6|1203.5|1198.5|1204.9|1199.9|1203.2|1198.2|100
1616001900000|2021-03-17 17:25:00|1203.9|1198.9|1204.1|1199.1|1204.6|1199.6|1203.8|1198.8|124
1616002200000|2021-03-17 17:30:00|1204.2|1199.2|1203.3|1198.3|1204.4|1199.4|1202.9|1197.9|146
1616002500000|2021-03-17 17:35:00|1203.4|1198.4|1204.2|1199.2|1204.5|1199.5|1203.3|1198.3|104
1616002800000|2021-03-17 17:40:00|1203.5|1198.5|1204.4|1199.4|1204.8|1199.8|1203.5|1198.5|117
1616003100000|2021-03-17 17:45:00|1204.5|1199.5|1204.9|1199.9|1205.1|1200.1|1204.1|1199.1|73
1616003400000|2021-03-17 17:50:00|1205|1200|1204.7|1199.7|1205|1200|1204.4|1199.4|10
1616003700000|2021-03-17 17:55:00|1204.8|1199.8|1210.9|1195.2|1210.9|1200.2|1203.9|1195.2|36
1616004000000|2021-03-17 18:00:00|1212.4|1196.6|1207|1202|1214.9|1207.9|1203.6|1196.6|675
1616004300000|2021-03-17 18:05:00|1207.1|1202.1|1208.6|1203.6|1210.1|1205.1|1206.4|1201.4|510
1616004600000|2021-03-17 18:10:00|1209.2|1204.2|1212.6|1207.6|1212.7|1207.7|1208.1|1203.1|490
1616004900000|2021-03-17 18:15:00|1212.7|1207.7|1211.3|1206.3|1213.6|1208.6|1209.7|1204.7|572
1616005200000|2021-03-17 18:20:00|1211.5|1206.5|1209.8|1204.8|1212.2|1207.2|1208.9|1203.9|496
1616005500000|2021-03-17 18:25:00|1209.7|1204.7|1210.8|1205.8|1211.7|1206.7|1209.3|1204.3|390
1616005800000|2021-03-17 18:30:00|1210.7|1205.7|1210.2|1205.2|1212.3|1207.3|1209|1204|450
1616006100000|2021-03-17 18:35:00|1210.3|1205.3|1213.4|1208.4|1213.7|1208.7|1210|1205|371
1616006400000|2021-03-17 18:40:00|1213.3|1208.3|1217.8|1212.8|1218.3|1213.3|1213.1|1208.1|338
1616006700000|2021-03-17 18:45:00|1217.6|1212.6|1217.7|1212.7|1218.5|1213.5|1217.3|1212.3|378
1616007000000|2021-03-17 18:50:00|1217.6|1212.6|1218.2|1213.2|1219|1214|1217.3|1212.3|351
1616007300000|2021-03-17 18:55:00|1218.1|1213.1|1218.6|1213.6|1218.9|1213.9|1217.1|1212.1|371
1616007600000|2021-03-17 19:00:00|1218.5|1213.5|1221.6|1216.6|1222.4|1217.4|1218.5|1213.5|271
1616007900000|2021-03-17 19:05:00|1221.8|1216.8|1220.3|1215.3|1222.7|1217.7|1220.3|1215.3|295
1616008200000|2021-03-17 19:10:00|1220.2|1215.2|1220.2|1215.2|1221.8|1216.8|1218.9|1213.9|244
1616008500000|2021-03-17 19:15:00|1220.3|1215.3|1219.8|1214.8|1221.1|1216.1|1219.5|1214.5|189
1616008800000|2021-03-17 19:20:00|1219.9|1214.9|1219.2|1214.2|1219.9|1214.9|1218.1|1213.1|187
1616009100000|2021-03-17 19:25:00|1219.1|1214.1|1219|1214|1219.3|1214.3|1217.8|1212.8|126
1616009400000|2021-03-17 19:30:00|1218.9|1213.9|1220.3|1215.3|1221.1|1216.1|1218.9|1213.9|206
1616009700000|2021-03-17 19:35:00|1220.2|1215.2|1218.8|1213.8|1220.2|1215.2|1218.5|1213.5|179
1616010000000|2021-03-17 19:40:00|1218.7|1213.7|1218.3|1213.3|1220.8|1215.8|1218|1213|226
1616010300000|2021-03-17 19:45:00|1218.5|1213.5|1217.2|1212.2|1219.6|1214.6|1212.8|1205.7|295
1616010600000|2021-03-17 19:50:00|1217|1212|1214.8|1209.8|1217.2|1212.2|1214.4|1209.4|191
1616010900000|2021-03-17 19:55:00|1214.9|1209.9|1216.5|1211.5|1217|1212|1214.2|1209.2|213
1616011200000|2021-03-17 20:00:00|1216.3|1211.3|1217.2|1212.2|1217.6|1212.6|1215.6|1210.6|176
1616011500000|2021-03-17 20:05:00|1217.3|1212.3|1217.9|1212.9|1218|1213|1217.1|1212.1|66
1616011800000|2021-03-17 20:10:00|1218|1213|1217.7|1212.7|1218.2|1213.2|1217.5|1212.5|95
1616012100000|2021-03-17 20:15:00|1217.8|1212.8|1217.7|1212.7|1218.1|1213.1|1217.5|1212.5|78
1616012400000|2021-03-17 20:20:00|1217.6|1212.6|1218.1|1213.1|1218.1|1213.1|1217.6|1212.6|50
1616012700000|2021-03-17 20:25:00|1217.9|1212.9|1217.9|1212.9|1218.1|1213.1|1217.9|1212.9|25
1616013000000|2021-03-17 20:30:00|1217.8|1212.8|1217.4|1212.4|1217.8|1212.8|1216.8|1211.8|180
1616013300000|2021-03-17 20:35:00|1217.5|1212.5|1216.7|1211.7|1217.5|1212.5|1216.5|1211.5|20
1616013600000|2021-03-17 20:40:00|1216.8|1211.8|1217.8|1212.8|1217.9|1212.9|1216.8|1211.8|30
1616013900000|2021-03-17 20:45:00|1217.9|1212.9|1217.5|1212.5|1218|1213|1217.4|1212.4|60
1616014200000|2021-03-17 20:50:00|1217.6|1212.6|1217.2|1212.2|1218|1213|1217.2|1212.2|63
1616014500000|2021-03-17 20:55:00|1217.4|1212.4|1217.2|1212.2|1217.4|1212.4|1216.8|1211.8|39
1616018400000|2021-03-17 22:00:00|1220|1208.4|1220|1208.4|1220|1208.4|1220|1208.4|1
1616018700000|2021-03-17 22:05:00|1221.2|1216.2|1222.6|1217.6|1223.6|1218.6|1221.1|1216.1|54
1616019000000|2021-03-17 22:10:00|1222.7|1217.7|1221.8|1216.8|1222.8|1217.8|1221.6|1216.6|31
1616019300000|2021-03-17 22:15:00|1221.6|1216.6|1221.4|1216.4|1222.9|1217.9|1221.4|1216.4|39
1616019600000|2021-03-17 22:20:00|1221.6|1216.6|1220.9|1215.9|1221.8|1216.8|1220.9|1215.9|31
1616019900000|2021-03-17 22:25:00|1221.1|1216.1|1220.8|1215.8|1221.2|1216.2|1220.7|1215.7|25
1616020200000|2021-03-17 22:30:00|1220.6|1215.6|1219.1|1214.1|1220.6|1215.6|1219.1|1214.1|41
1616020500000|2021-03-17 22:35:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.8|1213.8|4
1616020800000|2021-03-17 22:40:00|1218.9|1213.9|1219.4|1214.4|1220.2|1215.2|1218.8|1213.8|37
1616021100000|2021-03-17 22:45:00|1219.3|1214.3|1219.1|1214.1|1219.5|1214.5|1218.5|1213.5|88
1616021400000|2021-03-17 22:50:00|1218.7|1213.7|1221.1|1216.1|1221.1|1216.1|1218.7|1213.7|24
1616021700000|2021-03-17 22:55:00|1221|1216|1220.2|1215.2|1221|1216|1219.2|1214.2|75
1616022000000|2021-03-17 23:00:00|1220.1|1215.1|1219.7|1214.7|1220.2|1215.2|1219.7|1214.7|13
1616022300000|2021-03-17 23:05:00|1219.4|1214.4|1219.4|1214.4|1219.6|1214.6|1218.3|1213.3|18
1616022600000|2021-03-17 23:10:00|1219.5|1214.5|1219.7|1214.7|1220.3|1215.3|1219.4|1214.4|26
1616022900000|2021-03-17 23:15:00|1219.8|1214.8|1219.3|1214.3|1219.9|1214.9|1218.5|1213.5|35
1616023200000|2021-03-17 23:20:00|1219.2|1214.2|1219.5|1214.5|1219.5|1214.5|1219.1|1214.1|8
1616023500000|2021-03-17 23:25:00|1219.6|1214.6|1219.7|1214.7|1219.8|1214.8|1219.5|1214.5|22
1616023800000|2021-03-17 23:30:00|1219.8|1214.8|1220.5|1215.5|1220.5|1215.5|1219.7|1214.7|15
1616024100000|2021-03-17 23:35:00|1220.4|1215.4|1220.4|1215.4|1220.6|1215.6|1219.5|1214.5|57
1616024400000|2021-03-17 23:40:00|1220.5|1215.5|1221.1|1216.1|1221.2|1216.2|1220.3|1215.3|84
1616024700000|2021-03-17 23:45:00|1221|1216|1222.3|1217.3|1222.7|1217.7|1220.9|1215.9|98
1616025000000|2021-03-17 23:50:00|1222.4|1217.4|1221.9|1216.9|1222.4|1217.4|1221.5|1216.5|45
1616025300000|2021-03-17 23:55:00|1222|1217|1223.2|1218.2|1223.8|1218.8|1221.8|1216.8|103
1616025600000|2021-03-18 00:00:00|1222.8|1217.8|1224.1|1219.1|1224.7|1219.7|1222.6|1217.6|157
1616025900000|2021-03-18 00:05:00|1224|1219|1225|1220|1225.8|1220.8|1223.8|1218.8|120
1616026200000|2021-03-18 00:10:00|1225.1|1220.1|1225.6|1220.6|1225.9|1220.9|1224.9|1219.9|103
1616026500000|2021-03-18 00:15:00|1225.5|1220.5|1226.5|1221.5|1226.6|1221.6|1225.2|1220.2|51
1616026800000|2021-03-18 00:20:00|1226.4|1221.4|1226.2|1221.2|1226.5|1221.5|1225.5|1220.5|67
1616027100000|2021-03-18 00:25:00|1226.1|1221.1|1226.7|1221.7|1227.1|1222.1|1225.8|1220.8|77
1616027400000|2021-03-18 00:30:00|1227.2|1222.2|1225.9|1220.9|1227.4|1222.4|1225.8|1220.8|233
1616027700000|2021-03-18 00:35:00|1226|1221|1225.2|1220.2|1226.7|1221.7|1225.2|1220.2|68
1616028000000|2021-03-18 00:40:00|1225.3|1220.3|1224.5|1219.5|1225.5|1220.5|1223.5|1218.5|145
1616028300000|2021-03-18 00:45:00|1224.6|1219.6|1224.4|1219.4|1224.7|1219.7|1224.3|1219.3|138
1616028600000|2021-03-18 00:50:00|1224.3|1219.3|1224.4|1219.4|1224.6|1219.6|1224.3|1219.3|66
1616028900000|2021-03-18 00:55:00|1224.6|1219.6|1225.3|1220.3|1225.3|1220.3|1224.4|1219.4|47
1616029200000|2021-03-18 01:00:00|1225.2|1220.2|1225.2|1220.2|1227.6|1222.6|1225|1220|192
1616029500000|2021-03-18 01:05:00|1225.3|1220.3|1225.7|1220.7|1226.9|1221.9|1225.3|1220.3|150
1616029800000|2021-03-18 01:10:00|1225.8|1220.8|1226.4|1221.4|1226.9|1221.9|1225.7|1220.7|163
1616030100000|2021-03-18 01:15:00|1226.5|1221.5|1227.7|1222.7|1228.1|1223.1|1226.4|1221.4|89
1616030400000|2021-03-18 01:20:00|1227.6|1222.6|1227.5|1222.5|1228.2|1223.2|1227.5|1222.5|144
1616030700000|2021-03-18 01:25:00|1227.4|1222.4|1226.5|1221.5|1227.5|1222.5|1226.3|1221.3|156
1616031000000|2021-03-18 01:30:00|1226.6|1221.6|1226.7|1221.7|1227.1|1222.1|1226.1|1221.1|128
1616031300000|2021-03-18 01:35:00|1226.6|1221.6|1226.7|1221.7|1226.9|1221.9|1226.2|1221.2|123
1616031600000|2021-03-18 01:40:00|1226.9|1221.9|1226.7|1221.7|1227.2|1222.2|1226.4|1221.4|83
1616031900000|2021-03-18 01:45:00|1226.8|1221.8|1226.7|1221.7|1227.1|1222.1|1226.6|1221.6|51
1616032200000|2021-03-18 01:50:00|1226.8|1221.8|1228|1223|1228.2|1223.2|1226.8|1221.8|68
1616032500000|2021-03-18 01:55:00|1228.1|1223.1|1228.9|1223.9|1229.5|1224.5|1228.1|1223.1|73
1616032800000|2021-03-18 02:00:00|1229|1224|1228.7|1223.7|1229.3|1224.3|1228.5|1223.5|102
1616033100000|2021-03-18 02:05:00|1228.6|1223.6|1227.9|1222.9|1228.9|1223.9|1227.4|1222.4|128
1616033400000|2021-03-18 02:10:00|1227.8|1222.8|1228.4|1223.4|1228.7|1223.7|1227.7|1222.7|69
1616033700000|2021-03-18 02:15:00|1228.3|1223.3|1228.5|1223.5|1228.6|1223.6|1228.3|1223.3|55
1616034000000|2021-03-18 02:20:00|1228.4|1223.4|1228.4|1223.4|1228.6|1223.6|1228.4|1223.4|14
1616034300000|2021-03-18 02:25:00|1228.2|1223.2|1228.7|1223.7|1228.7|1223.7|1228|1223|11
1616034600000|2021-03-18 02:30:00|1229.1|1224.1|1229.9|1224.9|1230|1225|1229|1224|77
1616034900000|2021-03-18 02:35:00|1229.8|1224.8|1229.9|1224.9|1230.5|1225.5|1229.8|1224.8|30
1616035200000|2021-03-18 02:40:00|1230|1225|1230.5|1225.5|1231.1|1226.1|1229.9|1224.9|117
1616035500000|2021-03-18 02:45:00|1230.6|1225.6|1230.3|1225.3|1230.9|1225.9|1230.1|1225.1|55
1616035800000|2021-03-18 02:50:00|1230.2|1225.2|1230|1225|1230.3|1225.3|1229.3|1224.3|36
1616036100000|2021-03-18 02:55:00|1230.1|1225.1|1231|1226|1231.1|1226.1|1230|1225|76
1616036400000|2021-03-18 03:00:00|1231.1|1226.1|1230.6|1225.6|1232.1|1227.1|1230.4|1225.4|105
1616036700000|2021-03-18 03:05:00|1230.5|1225.5|1228.8|1223.8|1230.5|1225.5|1228.5|1223.5|220
1616037000000|2021-03-18 03:10:00|1228.9|1223.9|1228.4|1223.4|1229.5|1224.5|1228.2|1223.2|122
1616037300000|2021-03-18 03:15:00|1228.3|1223.3|1228.5|1223.5|1229.2|1224.2|1228.2|1223.2|225
1616037600000|2021-03-18 03:20:00|1228.4|1223.4|1227.3|1222.3|1228.5|1223.5|1226.9|1221.9|127
1616037900000|2021-03-18 03:25:00|1227.4|1222.4|1225.6|1220.6|1227.4|1222.4|1223.9|1218.9|62
1616038200000|2021-03-18 03:30:00|1225.8|1220.8|1224.7|1219.7|1225.9|1220.9|1224.5|1219.5|76
1616038500000|2021-03-18 03:35:00|1224.6|1219.6|1224.2|1219.2|1224.9|1219.9|1223.2|1218.2|46
1616038800000|2021-03-18 03:40:00|1224.3|1219.3|1224.4|1219.4|1225.3|1220.3|1223.8|1218.8|72
1616039100000|2021-03-18 03:45:00|1224.3|1219.3|1225.2|1220.2|1225.7|1220.7|1223.3|1218.3|120
1616039400000|2021-03-18 03:50:00|1225.1|1220.1|1223.7|1218.7|1225.1|1220.1|1223.5|1218.5|40
1616039700000|2021-03-18 03:55:00|1223.8|1218.8|1221.1|1216.1|1224.3|1219.3|1220.8|1215.8|65
1616040000000|2021-03-18 04:00:00|1221|1216|1219.7|1214.7|1221|1216|1218.6|1213.6|114
1616040300000|2021-03-18 04:05:00|1219.8|1214.8|1220.6|1215.6|1220.6|1215.6|1219.8|1214.8|32
1616040600000|2021-03-18 04:10:00|1220.5|1215.5|1219.9|1214.9|1220.6|1215.6|1219.8|1214.8|17
1616040900000|2021-03-18 04:15:00|1219.8|1214.8|1214.8|1209.8|1219.8|1214.8|1214.8|1209.8|79
1616041200000|2021-03-18 04:20:00|1214.7|1209.7|1214.9|1209.9|1215.6|1210.6|1214.2|1209.2|62
1616041500000|2021-03-18 04:25:00|1214.8|1209.8|1215|1210|1215.5|1210.5|1214.8|1209.8|63
1616041800000|2021-03-18 04:30:00|1215.1|1210.1|1215.1|1210.1|1215.9|1212.4|1214.2|1209.5|74
1616042100000|2021-03-18 04:35:00|1215|1210|1215.6|1210.6|1215.7|1210.7|1214.6|1209.6|119
1616042400000|2021-03-18 04:40:00|1215.7|1210.7|1215.8|1210.8|1216.2|1211.2|1215|1210|80
1616042700000|2021-03-18 04:45:00|1215.7|1210.7|1216.5|1211.5|1217|1212|1215.7|1210.7|105
1616043000000|2021-03-18 04:50:00|1216.6|1211.6|1217.2|1212.2|1217.4|1212.4|1216.6|1211.6|45
1616043300000|2021-03-18 04:55:00|1217.1|1212.1|1217.9|1212.9|1218.3|1213.3|1217.1|1212.1|31
1616043600000|2021-03-18 05:00:00|1217.8|1212.8|1217.7|1212.7|1218.3|1213.3|1217.1|1212.1|70
1616043900000|2021-03-18 05:05:00|1217.8|1212.8|1220|1215|1220|1215|1217.5|1212.5|40
1616044200000|2021-03-18 05:10:00|1220.1|1215.1|1220.8|1215.8|1221|1216|1220|1215|34
1616044500000|2021-03-18 05:15:00|1220.9|1215.9|1222|1217|1222.5|1217.5|1220.9|1215.9|41
1616044800000|2021-03-18 05:20:00|1221.9|1216.9|1222.1|1217.1|1222.4|1217.4|1221.1|1216.1|106
1616045100000|2021-03-18 05:25:00|1222|1217|1222|1217|1222.4|1217.4|1221.9|1216.9|78
1616045400000|2021-03-18 05:30:00|1222.1|1217.1|1222.4|1217.4|1222.5|1217.5|1220|1215|159
1616045700000|2021-03-18 05:35:00|1222.5|1217.5|1221.1|1216.1|1222.5|1217.5|1221.1|1216.1|113
1616046000000|2021-03-18 05:40:00|1221.2|1216.2|1220.2|1215.2|1221.8|1216.8|1219.7|1214.7|104
1616046300000|2021-03-18 05:45:00|1220|1215|1220.2|1215.2|1220.3|1215.3|1219.1|1214.1|73
1616046600000|2021-03-18 05:50:00|1220.3|1215.3|1220.5|1215.5|1220.5|1215.5|1219.9|1214.9|6
1616046900000|2021-03-18 05:55:00|1221.6|1216.6|1220.9|1215.9|1221.6|1216.6|1220.7|1215.7|66
1616047200000|2021-03-18 06:00:00|1220.8|1215.8|1220.8|1215.8|1221.2|1216.2|1220.5|1215.5|120
1616047500000|2021-03-18 06:05:00|1220.9|1215.9|1221.4|1216.4|1221.8|1216.8|1220.7|1215.7|27
1616047800000|2021-03-18 06:10:00|1221.3|1216.3|1222.8|1217.8|1223.3|1218.3|1221.3|1216.3|95
1616048100000|2021-03-18 06:15:00|1222.7|1217.7|1224|1219|1224.3|1219.3|1222.7|1217.7|76
1616048400000|2021-03-18 06:20:00|1224.3|1219.3|1224.2|1219.2|1224.7|1219.7|1224.2|1219.2|22
1616048700000|2021-03-18 06:25:00|1225|1220|1225.4|1220.4|1225.6|1220.6|1225|1220|60
1616049000000|2021-03-18 06:30:00|1225.3|1220.3|1225.8|1220.8|1225.8|1220.8|1225.1|1220.1|37
1616049300000|2021-03-18 06:35:00|1225.7|1220.7|1226|1221|1226.8|1221.8|1225.5|1220.5|43
1616049600000|2021-03-18 06:40:00|1226.1|1221.1|1225.7|1220.7|1226.3|1221.3|1225.6|1220.6|66
1616049900000|2021-03-18 06:45:00|1225.8|1220.8|1230.2|1225.2|1230.5|1225.5|1225.7|1220.7|125
1616050200000|2021-03-18 06:50:00|1230.1|1225.1|1231.9|1226.9|1233.1|1228.1|1230.1|1225.1|72
1616050500000|2021-03-18 06:55:00|1232|1227|1231.7|1226.7|1232.6|1227.6|1231.2|1226.2|124
1616050800000|2021-03-18 07:00:00|1231.9|1226.9|1230.4|1225.4|1232.1|1227.1|1228.9|1223.9|122
1616051100000|2021-03-18 07:05:00|1230.3|1225.3|1228.5|1223.5|1230.4|1225.4|1226.6|1221.6|166
1616051400000|2021-03-18 07:10:00|1228.7|1223.7|1229.9|1224.9|1230.2|1225.2|1228.4|1223.4|110
1616051700000|2021-03-18 07:15:00|1229.8|1224.8|1229.2|1224.2|1230|1225|1228.6|1223.6|99
1616052000000|2021-03-18 07:20:00|1229.3|1224.3|1223.3|1218.3|1229.3|1224.3|1223.1|1218.1|218
1616052300000|2021-03-18 07:25:00|1223.4|1218.4|1218.2|1213.2|1223.5|1218.5|1216.8|1211.8|232
1616052600000|2021-03-18 07:30:00|1218.1|1213.1|1218.6|1213.6|1218.7|1213.7|1216.7|1211.7|301
1616052900000|2021-03-18 07:35:00|1218.5|1213.5|1216|1211|1218.8|1213.8|1212.9|1207.9|305
1616053200000|2021-03-18 07:40:00|1215.9|1210.9|1213.6|1208.6|1216.2|1211.2|1213.3|1208.3|233
1616053500000|2021-03-18 07:45:00|1213.4|1208.4|1214.3|1209.3|1215.1|1210.1|1213.3|1208.3|264
1616053800000|2021-03-18 07:50:00|1214.2|1209.2|1215.3|1210.3|1216.1|1211.1|1213.3|1208.3|192
1616054100000|2021-03-18 07:55:00|1215.4|1210.4|1216|1211|1216.7|1211.7|1214.4|1209.4|205
1616054400000|2021-03-18 08:00:00|1215.9|1210.9|1218.2|1213.2|1219|1214|1215.1|1210.1|213
1616054700000|2021-03-18 08:05:00|1218.3|1213.3|1217.1|1212.1|1219.7|1214.7|1217.1|1212.1|167
1616055000000|2021-03-18 08:10:00|1217|1212|1217.6|1212.6|1218.1|1213.1|1216.2|1211.2|142
1616055300000|2021-03-18 08:15:00|1217.7|1212.7|1218.8|1213.8|1219|1214|1217.3|1212.3|127
1616055600000|2021-03-18 08:20:00|1218.9|1213.9|1220.1|1215.1|1220.1|1215.1|1218.8|1213.8|180
1616055900000|2021-03-18 08:25:00|1220.2|1215.2|1220.2|1215.2|1221.2|1216.2|1219.5|1214.5|130
1616056200000|2021-03-18 08:30:00|1220.1|1215.1|1219|1214|1220.9|1215.9|1218.5|1213.5|120
1616056500000|2021-03-18 08:35:00|1218.9|1213.9|1220.3|1210.8|1221|1214|1215.3|1209.2|217
1616056800000|2021-03-18 08:40:00|1220.2|1210.7|1217.8|1208.5|1220.4|1210.9|1217.8|1208.5|231
1616057100000|2021-03-18 08:45:00|1217.7|1208.6|1215.9|1206.3|1218|1208.8|1215.6|1206|169
1616057400000|2021-03-18 08:50:00|1215.8|1206.4|1212|1207|1216|1207|1210.1|1203.5|280
1616057700000|2021-03-18 08:55:00|1211.9|1206.9|1213.2|1208.2|1214.9|1209.9|1211.8|1206.8|175
1616058000000|2021-03-18 09:00:00|1213.5|1208.5|1214.7|1209.7|1215.6|1210.6|1213.1|1208.1|107
1616058300000|2021-03-18 09:05:00|1214.6|1209.6|1215.4|1210.4|1215.6|1210.6|1214.5|1209.5|120
1616058600000|2021-03-18 09:10:00|1215.3|1210.3|1214.5|1209.5|1215.3|1210.3|1213.7|1208.7|128
1616058900000|2021-03-18 09:15:00|1214.6|1209.6|1217.1|1212.1|1218.2|1213.2|1214.5|1209.5|196
1616059200000|2021-03-18 09:20:00|1217|1212|1217.1|1212.1|1218.1|1213.1|1216.3|1211.3|171
1616059500000|2021-03-18 09:25:00|1217.3|1212.3|1215.8|1210.8|1217.3|1212.3|1215.1|1210.1|111
1616059800000|2021-03-18 09:30:00|1215.7|1210.7|1216.4|1211.4|1217.1|1212.1|1215.7|1210.7|48
1616060100000|2021-03-18 09:35:00|1216.3|1211.3|1215.2|1210.2|1216.4|1211.4|1214.4|1209.4|64
1616060400000|2021-03-18 09:40:00|1215.1|1210.1|1215|1210|1215.6|1210.6|1214.6|1209.6|51
1616060700000|2021-03-18 09:45:00|1214.9|1209.9|1212.6|1207.6|1215|1210|1212.1|1207.1|81
1616061000000|2021-03-18 09:50:00|1212.7|1207.7|1210.8|1205.8|1212.8|1207.8|1210.5|1205.5|78
1616061300000|2021-03-18 09:55:00|1210.9|1205.9|1210.7|1205.7|1210.9|1205.9|1210|1205|115
1616061600000|2021-03-18 10:00:00|1211.1|1206.1|1212.8|1207.8|1212.9|1207.9|1210.8|1205.8|72
1616061900000|2021-03-18 10:05:00|1212.9|1207.9|1211.6|1206.6|1214.1|1209.1|1211.2|1206.2|36
1616062200000|2021-03-18 10:10:00|1211.5|1206.5|1209.3|1204.3|1212.1|1207.1|1209.3|1204.3|127
1616062500000|2021-03-18 10:15:00|1209.2|1204.2|1210.9|1205.9|1211.2|1206.2|1209.1|1204.1|135
1616062800000|2021-03-18 10:20:00|1210.7|1205.7|1210.6|1205.6|1211.4|1206.4|1210|1205|120
1616063100000|2021-03-18 10:25:00|1210.5|1205.5|1212|1207|1212.1|1207.1|1209.7|1204.7|220
1616063400000|2021-03-18 10:30:00|1211.8|1206.8|1213.5|1208.5|1213.5|1208.5|1211|1206|129
1616063700000|2021-03-18 10:35:00|1213.6|1208.6|1213.7|1208.7|1214.4|1209.4|1213.4|1208.4|91
1616064000000|2021-03-18 10:40:00|1213.5|1208.5|1215.1|1210.1|1215.3|1210.3|1213.2|1208.2|93
1616064300000|2021-03-18 10:45:00|1215|1210|1214.3|1209.3|1215|1210|1213.3|1208.3|72
1616064600000|2021-03-18 10:50:00|1214.5|1209.5|1216.9|1211.9|1217.7|1212.7|1214.5|1209.5|133
1616064900000|2021-03-18 10:55:00|1217.1|1212.1|1218.4|1213.4|1219.6|1214.6|1216.9|1211.9|109
1616065200000|2021-03-18 11:00:00|1218.3|1213.3|1218.4|1213.4|1220.2|1215.2|1218.1|1213.1|190
1616065500000|2021-03-18 11:05:00|1218.6|1213.6|1217.9|1212.9|1219.7|1214.7|1217.8|1212.8|72
1616065800000|2021-03-18 11:10:00|1217.8|1212.8|1216|1211|1217.9|1212.9|1216|1211|153
1616066100000|2021-03-18 11:15:00|1215.9|1210.9|1214.9|1209.9|1216.1|1211.1|1214.7|1209.7|110
1616066400000|2021-03-18 11:20:00|1214.8|1209.8|1214.1|1209.1|1215.4|1210.4|1213.9|1208.9|112
1616066700000|2021-03-18 11:25:00|1214.2|1209.2|1213.3|1208.3|1214.2|1209.2|1212.8|1207.8|130
1616067000000|2021-03-18 11:30:00|1213.2|1208.2|1213|1208|1214.5|1209.5|1212.5|1207.5|177
1616067300000|2021-03-18 11:35:00|1212.7|1207.7|1209.8|1204.8|1213|1208|1208.3|1203.3|227
1616067600000|2021-03-18 11:40:00|1209.7|1204.7|1211.2|1206.2|1212.3|1207.3|1209.5|1204.5|120
1616067900000|2021-03-18 11:45:00|1211.3|1206.3|1213.3|1208.3|1214.1|1209.1|1210.1|1205.1|210
1616068200000|2021-03-18 11:50:00|1213.2|1208.2|1213.2|1208.2|1214.4|1209.4|1212.5|1207.5|167
1616068500000|2021-03-18 11:55:00|1213.1|1208.1|1213.2|1208.2|1214.8|1209.8|1212.9|1207.9|150
1616068800000|2021-03-18 12:00:00|1213|1208|1215.3|1210.3|1215.4|1210.4|1212.4|1207.4|147
1616069100000|2021-03-18 12:05:00|1215.2|1210.2|1214.3|1209.3|1215.3|1210.3|1213.2|1208.2|106
1616069400000|2021-03-18 12:10:00|1214.4|1209.4|1212.6|1207.6|1214.8|1209.8|1212.4|1207.4|255
1616069700000|2021-03-18 12:15:00|1212.8|1207.8|1212.9|1207.9|1213.4|1208.4|1210.5|1205.5|296
1616070000000|2021-03-18 12:20:00|1214|1209|1216.3|1211.3|1216.4|1211.4|1212.5|1207.5|272
1616070300000|2021-03-18 12:25:00|1216.4|1211.4|1219.5|1214.5|1219.5|1214.5|1216.3|1211.3|73
1616070600000|2021-03-18 12:30:00|1219.8|1214.8|1223.8|1218.8|1224.3|1219.3|1219.4|1214.4|442
1616070900000|2021-03-18 12:35:00|1223.7|1218.7|1225.3|1220.3|1228.5|1223.5|1223.4|1218.4|370
1616071200000|2021-03-18 12:40:00|1225.4|1220.4|1222.9|1217.9|1227.5|1222.5|1221.8|1216.8|435
1616071500000|2021-03-18 12:45:00|1223.1|1218.1|1225.4|1220.4|1225.9|1220.9|1222.3|1217.3|268
1616071800000|2021-03-18 12:50:00|1225.3|1220.3|1226.7|1221.7|1228.5|1223.5|1225.2|1220.2|275
1616072100000|2021-03-18 12:55:00|1226.6|1221.6|1224.5|1219.5|1227.2|1222.2|1224|1219|256
1616072400000|2021-03-18 13:00:00|1224.1|1219.1|1223.6|1218.6|1226.3|1221.3|1221.9|1216.9|339
1616072700000|2021-03-18 13:05:00|1223.4|1218.4|1216.6|1211.6|1224.4|1219.4|1215.6|1210.6|348
1616073000000|2021-03-18 13:10:00|1217|1212|1215.3|1210.3|1217.9|1212.9|1214.5|1209.5|450
1616073300000|2021-03-18 13:15:00|1215.2|1210.2|1213.3|1208.3|1215.2|1210.2|1212|1207|361
1616073600000|2021-03-18 13:20:00|1213.2|1208.2|1215.8|1210.8|1216|1211|1212.3|1207.3|223
1616073900000|2021-03-18 13:25:00|1215.9|1210.9|1212.2|1207.2|1216.8|1211.8|1211.7|1206.7|418
1616074200000|2021-03-18 13:30:00|1212|1207|1215.5|1210.5|1216.5|1211.5|1211.3|1206.3|393
1616074500000|2021-03-18 13:35:00|1215.4|1210.4|1215.2|1210.2|1215.8|1210.8|1212.8|1207.8|360
1616074800000|2021-03-18 13:40:00|1215.1|1210.1|1216.1|1211.1|1217.4|1212.4|1214.8|1209.8|410
1616075100000|2021-03-18 13:45:00|1216|1211|1214|1209|1217.3|1212.3|1213.6|1208.6|393
1616075400000|2021-03-18 13:50:00|1213.9|1208.9|1214|1209|1216.3|1211.3|1213|1208|312
1616075700000|2021-03-18 13:55:00|1214.1|1209.1|1220.1|1215.1|1220.2|1215.2|1213.2|1208.2|368
1616076000000|2021-03-18 14:00:00|1220|1215|1220.2|1215.2|1221.2|1216.2|1217.9|1212.9|531
1616076300000|2021-03-18 14:05:00|1220.3|1215.3|1219.3|1214.3|1222.5|1217.5|1217.9|1212.9|492
1616076600000|2021-03-18 14:10:00|1219|1214|1217.1|1212.1|1219.2|1214.2|1215.2|1210.2|430
1616076900000|2021-03-18 14:15:00|1216.5|1211.5|1216.2|1211.2|1217.8|1212.8|1213.3|1208.3|420
1616077200000|2021-03-18 14:20:00|1216.7|1211.7|1213.7|1208.7|1217.1|1212.1|1213.5|1208.5|276
1616077500000|2021-03-18 14:25:00|1213.5|1208.5|1214.9|1209.9|1218.5|1213.5|1213.1|1208.1|443
1616077800000|2021-03-18 14:30:00|1214.8|1209.8|1214.8|1209.8|1215.5|1210.5|1213|1208|286
1616078100000|2021-03-18 14:35:00|1214.7|1209.7|1217.9|1212.9|1219.4|1214.4|1213.8|1208.8|376
1616078400000|2021-03-18 14:40:00|1217.8|1212.8|1217.3|1212.3|1219.5|1214.5|1216.9|1211.9|389
1616078700000|2021-03-18 14:45:00|1217.2|1212.2|1217.1|1212.1|1218|1213|1215.4|1210.4|330
1616079000000|2021-03-18 14:50:00|1217.2|1212.2|1218.4|1213.4|1218.4|1213.4|1215.6|1210.6|266
1616079300000|2021-03-18 14:55:00|1218.3|1213.3|1217.8|1212.8|1218.6|1213.6|1217.3|1212.3|249
1616079600000|2021-03-18 15:00:00|1217.7|1212.7|1220.7|1215.7|1221|1216|1216.3|1211.3|289
1616079900000|2021-03-18 15:05:00|1220.6|1215.6|1223.2|1218.2|1223.5|1218.5|1220.5|1215.5|325
1616080200000|2021-03-18 15:10:00|1223.1|1218.1|1221.4|1216.4|1224|1219|1221|1216|321
1616080500000|2021-03-18 15:15:00|1221.1|1216.1|1224|1219|1224.6|1219.6|1221|1216|322
1616080800000|2021-03-18 15:20:00|1223.6|1218.6|1224.2|1219.2|1225.2|1220.2|1222.9|1217.9|195
1616081100000|2021-03-18 15:25:00|1224.1|1219.1|1226.3|1221.3|1226.4|1221.4|1223.5|1218.5|265
1616081400000|2021-03-18 15:30:00|1226.4|1221.4|1228.5|1223.5|1228.9|1223.9|1225.8|1220.8|246
1616081700000|2021-03-18 15:35:00|1228.6|1223.6|1231.4|1226.4|1231.9|1226.9|1228.3|1223.3|238
1616082000000|2021-03-18 15:40:00|1231.3|1226.3|1233.8|1228.8|1234.7|1229.7|1231.3|1226.3|212
1616082300000|2021-03-18 15:45:00|1233.9|1228.9|1229.7|1224.7|1234.4|1229.4|1228.4|1223.4|190
1616082600000|2021-03-18 15:50:00|1229.8|1224.8|1231.7|1226.7|1232.1|1227.1|1229.6|1224.6|269
1616082900000|2021-03-18 15:55:00|1231.8|1226.8|1230.8|1225.8|1232.1|1227.1|1229|1224|267
1616083200000|2021-03-18 16:00:00|1231.3|1226.3|1232.7|1227.7|1233.5|1228.5|1230.3|1225.3|280
1616083500000|2021-03-18 16:05:00|1232.6|1227.6|1231.3|1226.3|1233.4|1228.4|1230.8|1225.8|219
1616083800000|2021-03-18 16:10:00|1231.4|1226.4|1231|1226|1232.7|1227.7|1230|1225|186
1616084100000|2021-03-18 16:15:00|1231.1|1226.1|1230.3|1225.3|1231.3|1226.3|1227.4|1222.4|200
1616084400000|2021-03-18 16:20:00|1230.5|1225.5|1232.2|1227.2|1232.3|1227.3|1229.7|1224.7|178
1616084700000|2021-03-18 16:25:00|1232.1|1227.1|1229.4|1224.4|1232.9|1227.9|1228.6|1223.6|175
1616085000000|2021-03-18 16:30:00|1229.1|1224.1|1230.8|1225.8|1230.9|1225.9|1227.7|1222.7|265
1616085300000|2021-03-18 16:35:00|1230.7|1225.7|1230.6|1225.6|1231|1226|1228.1|1223.1|247
1616085600000|2021-03-18 16:40:00|1230.7|1225.7|1224.8|1219.8|1231.4|1226.4|1224.6|1219.6|157
1616085900000|2021-03-18 16:45:00|1224.9|1219.9|1222.1|1217.1|1225|1220|1221.7|1216.7|166
1616086200000|2021-03-18 16:50:00|1222.5|1217.5|1218.3|1213.3|1222.7|1217.7|1217.9|1212.9|250
1616086500000|2021-03-18 16:55:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1215.9|1210.9|136
1616086800000|2021-03-18 17:00:00|1217.8|1212.8|1218.8|1213.8|1220|1215|1217.3|1212.3|323
1616087100000|2021-03-18 17:05:00|1218.9|1213.9|1218|1213|1220.2|1215.2|1217.6|1212.6|225
1616087400000|2021-03-18 17:10:00|1218.1|1213.1|1221.1|1216.1|1221.2|1216.2|1217.2|1212.2|251
1616087700000|2021-03-18 17:15:00|1221|1216|1223.3|1218.3|1223.3|1218.3|1219.9|1214.9|137
1616088000000|2021-03-18 17:20:00|1223.2|1218.2|1224.9|1219.9|1225.2|1220.2|1222.2|1217.2|178
1616088300000|2021-03-18 17:25:00|1224.7|1219.7|1223.5|1218.5|1225.2|1220.2|1222.9|1217.9|197
1616088600000|2021-03-18 17:30:00|1223.6|1218.6|1223.3|1218.3|1224.2|1219.2|1222.3|1217.3|173
1616088900000|2021-03-18 17:35:00|1224|1219|1224.3|1219.3|1224.4|1219.4|1223.3|1218.3|193
1616089200000|2021-03-18 17:40:00|1224.2|1219.2|1225.3|1220.3|1225.3|1220.3|1223.7|1218.7|127
1616089500000|2021-03-18 17:45:00|1225.5|1220.5|1224.5|1219.5|1225.6|1220.6|1223.5|1218.5|140
1616089800000|2021-03-18 17:50:00|1224.6|1219.6|1224.9|1219.9|1225.3|1220.3|1224.5|1219.5|111
1616090100000|2021-03-18 17:55:00|1225|1220|1226|1221|1226.6|1221.6|1224.6|1219.6|115
1616090400000|2021-03-18 18:00:00|1225.9|1220.9|1224.6|1219.6|1226.3|1221.3|1224.4|1219.4|155
1616090700000|2021-03-18 18:05:00|1224.5|1219.5|1223.7|1218.7|1225.4|1220.4|1222.8|1217.8|178
1616091000000|2021-03-18 18:10:00|1223.5|1218.5|1222.8|1217.8|1223.6|1218.6|1221.4|1216.4|185
1616091300000|2021-03-18 18:15:00|1223|1218|1220.4|1215.4|1223|1218|1220|1215|216
1616091600000|2021-03-18 18:20:00|1220.5|1215.5|1221.7|1216.7|1222.7|1217.7|1220.4|1215.4|186
1616091900000|2021-03-18 18:25:00|1221.6|1216.6|1221.9|1216.9|1222.4|1217.4|1221.2|1216.2|183
1616092200000|2021-03-18 18:30:00|1221.8|1216.8|1220.8|1215.8|1223.3|1218.3|1220.7|1215.7|226
1616092500000|2021-03-18 18:35:00|1220.7|1215.7|1218.8|1213.8|1220.8|1215.8|1218.4|1213.4|241
1616092800000|2021-03-18 18:40:00|1218.7|1213.7|1217.6|1212.6|1218.7|1213.7|1216.4|1211.4|306
1616093100000|2021-03-18 18:45:00|1217.5|1212.5|1219.4|1214.4|1219.7|1214.7|1216.9|1211.9|276
1616093400000|2021-03-18 18:50:00|1219.5|1214.5|1220|1215|1220.9|1215.9|1218.7|1213.7|204
1616093700000|2021-03-18 18:55:00|1219.9|1214.9|1221.1|1216.1|1221.7|1216.7|1219.4|1214.4|158
1616094000000|2021-03-18 19:00:00|1221|1216|1220|1215|1221.8|1216.8|1219.8|1214.8|222
1616094300000|2021-03-18 19:05:00|1219.9|1214.9|1220.1|1215.1|1220.1|1215.1|1218.3|1213.3|260
1616094600000|2021-03-18 19:10:00|1220|1215|1220.6|1215.6|1221|1216|1219.7|1214.7|264
1616094900000|2021-03-18 19:15:00|1220.5|1215.5|1219.4|1214.4|1220.5|1215.5|1217.7|1212.7|250
1616095200000|2021-03-18 19:20:00|1219.6|1214.6|1217.6|1212.6|1220.7|1215.7|1217.5|1212.5|217
1616095500000|2021-03-18 19:25:00|1217.5|1212.5|1219.2|1214.2|1219.3|1214.3|1216.4|1211.4|244
1616095800000|2021-03-18 19:30:00|1219|1214|1216.4|1211.4|1219.4|1214.4|1216.3|1211.3|321
1616096100000|2021-03-18 19:35:00|1216.3|1211.3|1214.8|1209.8|1216.5|1211.5|1214.7|1209.7|336
1616096400000|2021-03-18 19:40:00|1214.7|1209.7|1215.7|1210.7|1216.9|1211.9|1214.7|1209.7|191
1616096700000|2021-03-18 19:45:00|1215.8|1210.8|1213.7|1208.7|1216.5|1211.5|1213.6|1208.6|208
1616097000000|2021-03-18 19:50:00|1213.6|1208.6|1212.1|1207.1|1213.9|1208.9|1210|1205|152
1616097300000|2021-03-18 19:55:00|1212.2|1207.2|1213.2|1208.2|1214.8|1209.8|1210.9|1205.9|276
1616097600000|2021-03-18 20:00:00|1213|1208|1211.8|1206.8|1214|1209|1210.6|1205.6|185
1616097900000|2021-03-18 20:05:00|1212|1207|1212.2|1207.2|1213|1208|1211.7|1206.7|74
1616098200000|2021-03-18 20:10:00|1212.1|1207.1|1213.5|1208.5|1213.8|1208.8|1211.8|1206.8|94
1616098500000|2021-03-18 20:15:00|1213.6|1208.6|1212.6|1207.6|1213.6|1208.6|1212.6|1207.6|28
1616098800000|2021-03-18 20:20:00|1212.5|1207.5|1212.4|1207.4|1213|1208|1212.2|1207.2|49
1616099100000|2021-03-18 20:25:00|1212.3|1207.3|1212|1207|1212.4|1207.4|1211.7|1206.7|62
1616099400000|2021-03-18 20:30:00|1211.9|1206.9|1211.3|1206.3|1212.5|1207.5|1211.2|1206.2|100
1616099700000|2021-03-18 20:35:00|1211.4|1206.4|1211.1|1206.1|1211.7|1206.7|1211|1206|50
1616100000000|2021-03-18 20:40:00|1211.2|1206.2|1212.2|1207.2|1212.3|1207.3|1211.1|1206.1|41
1616100300000|2021-03-18 20:45:00|1211.9|1206.9|1212.7|1207.7|1212.8|1207.8|1211.9|1206.9|26
1616100600000|2021-03-18 20:50:00|1212.6|1207.6|1212.6|1207.6|1212.8|1207.8|1211.8|1206.8|33
1616100900000|2021-03-18 20:55:00|1212.7|1207.7|1211.9|1206.9|1213.3|1208.3|1211.9|1206.9|40
1616104800000|2021-03-18 22:00:00|1212.2|1207.2|1212.2|1207.2|1212.2|1207.2|1212.2|1207.2|1
1616105100000|2021-03-18 22:05:00|1213.2|1208.2|1213.8|1208.8|1214|1209|1212.8|1207.8|42
1616105400000|2021-03-18 22:10:00|1213.9|1208.9|1214.6|1209.6|1214.9|1209.9|1213.8|1208.8|39
1616105700000|2021-03-18 22:15:00|1214.5|1209.5|1213.6|1208.6|1214.5|1209.5|1213.5|1208.5|6
1616106000000|2021-03-18 22:20:00|1213.7|1208.7|1211.8|1206.8|1213.7|1208.7|1211.8|1206.8|47
1616106300000|2021-03-18 22:25:00|1211.7|1206.7|1211.4|1206.4|1211.9|1206.9|1211.3|1206.3|64
1616106600000|2021-03-18 22:30:00|1211.7|1206.7|1212.2|1207.2|1212.3|1207.3|1211.7|1206.7|10
1616106900000|2021-03-18 22:35:00|1212|1207|1212|1207|1212.3|1207.3|1211.7|1206.7|49
1616107200000|2021-03-18 22:40:00|1211.8|1206.8|1210.6|1205.6|1211.9|1206.9|1210.4|1205.4|65
1616107500000|2021-03-18 22:45:00|1210.4|1205.4|1210.2|1205.2|1210.7|1205.7|1210|1205|31
1616107800000|2021-03-18 22:50:00|1210.3|1205.3|1207.3|1202.3|1210.7|1205.7|1206.7|1201.7|47
1616108100000|2021-03-18 22:55:00|1207.1|1202.1|1206.8|1201.8|1207.1|1202.1|1206.1|1201.1|15
1616108400000|2021-03-18 23:00:00|1206.9|1201.9|1206.1|1201.1|1206.9|1201.9|1205.3|1200.3|63
1616108700000|2021-03-18 23:05:00|1206|1201|1207.6|1202.6|1207.7|1202.7|1205.8|1200.8|45
1616109000000|2021-03-18 23:10:00|1207.5|1202.5|1206.5|1201.5|1207.6|1202.6|1205.3|1200.3|37
1616109300000|2021-03-18 23:15:00|1206.4|1201.4|1207.8|1202.8|1208|1203|1205.8|1200.8|83
1616109600000|2021-03-18 23:20:00|1207.9|1202.9|1208.9|1203.9|1208.9|1203.9|1207.8|1202.8|74
1616109900000|2021-03-18 23:25:00|1208.7|1203.7|1207|1202|1208.8|1203.8|1206.8|1201.8|52
1616110200000|2021-03-18 23:30:00|1206.9|1201.9|1206.3|1201.3|1207|1202|1206.2|1201.2|51
1616110500000|2021-03-18 23:35:00|1206.4|1201.4|1206.3|1201.3|1206.5|1201.5|1205.5|1200.5|39
1616110800000|2021-03-18 23:40:00|1206.4|1201.4|1205.3|1200.3|1206.5|1201.5|1204.9|1199.9|81
1616111100000|2021-03-18 23:45:00|1205.7|1200.7|1206|1201|1206|1201|1205|1200|22
1616111400000|2021-03-18 23:50:00|1206.1|1201.1|1207.5|1202.5|1207.6|1202.6|1206.1|1201.1|52
1616111700000|2021-03-18 23:55:00|1207.3|1202.3|1207.1|1202.1|1208|1203|1206.8|1201.8|55
1616112000000|2021-03-19 00:00:00|1207.2|1202.2|1208.8|1203.8|1208.8|1203.8|1207.1|1202.1|77
1616112300000|2021-03-19 00:05:00|1208.7|1203.7|1208.6|1203.6|1209.5|1204.5|1208|1203|65
1616112600000|2021-03-19 00:10:00|1208.7|1203.7|1208.5|1203.5|1208.8|1203.8|1208.4|1203.4|58
1616112900000|2021-03-19 00:15:00|1208.6|1203.6|1207.8|1202.8|1208.8|1203.8|1207.8|1202.8|59
1616113200000|2021-03-19 00:20:00|1207.7|1202.7|1207.5|1202.5|1207.9|1202.9|1207.2|1202.2|69
1616113500000|2021-03-19 00:25:00|1207.6|1202.6|1208.3|1203.3|1208.4|1203.4|1207.2|1202.2|32
1616113800000|2021-03-19 00:30:00|1208.2|1203.2|1208.1|1203.1|1208.3|1203.3|1207.2|1202.2|80
1616114100000|2021-03-19 00:35:00|1208|1203|1208.5|1203.5|1208.8|1203.8|1207.9|1202.9|65
1616114400000|2021-03-19 00:40:00|1208.3|1203.3|1207.7|1202.7|1208.5|1203.5|1207.5|1202.5|35
1616114700000|2021-03-19 00:45:00|1207.8|1202.8|1207.8|1202.8|1207.9|1202.9|1207.7|1202.7|9
1616115000000|2021-03-19 00:50:00|1207.7|1202.7|1207.3|1202.3|1207.7|1202.7|1206.9|1201.9|61
1616115300000|2021-03-19 00:55:00|1207.2|1202.2|1206.2|1201.2|1208.1|1203.1|1206.2|1201.2|40
1616115600000|2021-03-19 01:00:00|1206.4|1201.4|1205.4|1200.4|1207.2|1202.2|1205|1200|144
1616115900000|2021-03-19 01:05:00|1205.5|1200.5|1205.3|1200.3|1206.5|1201.5|1205.2|1200.2|149
1616116200000|2021-03-19 01:10:00|1205.2|1200.2|1203.8|1198.8|1205.4|1200.4|1203.6|1198.6|163
1616116500000|2021-03-19 01:15:00|1203.7|1198.7|1204.1|1199.1|1204.2|1199.2|1203.4|1198.4|121
1616116800000|2021-03-19 01:20:00|1204.2|1199.2|1202.1|1197.1|1204.2|1199.2|1201.9|1196.9|142
1616117100000|2021-03-19 01:25:00|1201.8|1196.8|1202.3|1197.3|1202.6|1197.6|1201.8|1196.8|131
1616117400000|2021-03-19 01:30:00|1202.2|1197.2|1204|1199|1204.3|1199.3|1202.1|1197.1|161
1616117700000|2021-03-19 01:35:00|1203.9|1198.9|1205|1200|1205.1|1200.1|1203.2|1198.2|125
1616118000000|2021-03-19 01:40:00|1205.2|1200.2|1206.6|1201.6|1206.8|1201.8|1204.9|1199.9|123
1616118300000|2021-03-19 01:45:00|1206.8|1201.8|1206.1|1201.1|1207.4|1202.4|1205.7|1200.7|82
1616118600000|2021-03-19 01:50:00|1206|1201|1206.9|1201.9|1207.2|1202.2|1205.9|1200.9|81
1616118900000|2021-03-19 01:55:00|1206.8|1201.8|1207.1|1202.1|1207.3|1202.3|1206.8|1201.8|60
1616119200000|2021-03-19 02:00:00|1207.4|1202.4|1204.6|1199.6|1207.4|1202.4|1204.2|1199.2|94
1616119500000|2021-03-19 02:05:00|1204.5|1199.5|1203.8|1198.8|1205|1200|1203.8|1198.8|110
1616119800000|2021-03-19 02:10:00|1203.3|1198.3|1203.7|1198.7|1205|1200|1203|1198|127
1616120100000|2021-03-19 02:15:00|1203.6|1198.6|1203.6|1198.6|1204.1|1199.1|1203.2|1198.2|67
1616120400000|2021-03-19 02:20:00|1203.7|1198.7|1203.8|1198.8|1203.8|1198.8|1203|1198|79
1616120700000|2021-03-19 02:25:00|1203.7|1198.7|1204.2|1199.2|1204.3|1199.3|1203.4|1198.4|16
1616121000000|2021-03-19 02:30:00|1204.3|1199.3|1204.4|1199.4|1204.6|1199.6|1203.9|1198.9|37
1616121300000|2021-03-19 02:35:00|1204.3|1199.3|1205.7|1200.7|1206.2|1201.2|1204.1|1199.1|40
1616121600000|2021-03-19 02:40:00|1205.6|1200.6|1204|1199|1205.8|1200.8|1203.9|1198.9|43
1616121900000|2021-03-19 02:45:00|1204.1|1199.1|1206.1|1201.1|1206.1|1201.1|1204|1199|74
1616122200000|2021-03-19 02:50:00|1206|1201|1205.1|1200.1|1206.4|1201.4|1204.7|1199.7|75
1616122500000|2021-03-19 02:55:00|1205.2|1200.2|1204.9|1199.9|1205.2|1200.2|1204.9|1199.9|14
1616122800000|2021-03-19 03:00:00|1204.7|1199.7|1204.8|1199.8|1204.8|1199.8|1202.8|1197.8|65
1616123100000|2021-03-19 03:05:00|1204.7|1199.7|1205|1200|1205|1200|1204.6|1199.6|45
1616123400000|2021-03-19 03:10:00|1204.9|1199.9|1205.3|1200.3|1205.4|1200.4|1204.5|1199.5|73
1616123700000|2021-03-19 03:15:00|1205.4|1200.4|1205.4|1200.4|1205.4|1200.4|1205.1|1200.1|51
1616124000000|2021-03-19 03:20:00|1205.5|1200.5|1207.8|1202.8|1207.8|1202.8|1205.5|1200.5|61
1616124300000|2021-03-19 03:25:00|1207.9|1202.9|1206.7|1201.7|1208.8|1203.8|1206.5|1201.5|106
1616124600000|2021-03-19 03:30:00|1206.6|1201.6|1206.4|1201.4|1206.6|1201.6|1206.3|1201.3|57
1616124900000|2021-03-19 03:35:00|1206.3|1201.3|1207|1202|1207.5|1202.5|1206.3|1201.3|85
1616125200000|2021-03-19 03:40:00|1206.9|1201.9|1207.5|1202.5|1208.2|1203.2|1206.9|1201.9|96
1616125500000|2021-03-19 03:45:00|1207.6|1202.6|1207.4|1202.4|1207.7|1202.7|1206.9|1201.9|42
1616125800000|2021-03-19 03:50:00|1207.5|1202.5|1206.7|1201.7|1207.5|1202.5|1206|1201|95
1616126100000|2021-03-19 03:55:00|1206.6|1201.6|1206.5|1201.5|1207.3|1202.3|1206.3|1201.3|70
1616126400000|2021-03-19 04:00:00|1206.4|1201.4|1206.6|1201.6|1207.3|1202.3|1206.4|1201.4|36
1616126700000|2021-03-19 04:05:00|1206.7|1201.7|1207.3|1202.3|1207.4|1202.4|1206.6|1201.6|36
1616127000000|2021-03-19 04:10:00|1207.4|1202.4|1207.9|1202.9|1208.1|1203.1|1207.4|1202.4|39
1616127300000|2021-03-19 04:15:00|1207.8|1202.8|1208.2|1203.2|1208.3|1203.3|1207.8|1202.8|8
1616127600000|2021-03-19 04:20:00|1207.9|1202.9|1209.3|1204.3|1209.6|1204.6|1207.9|1202.9|42
1616127900000|2021-03-19 04:25:00|1209.4|1204.4|1210.6|1205.6|1210.8|1205.8|1209.1|1204.1|55
1616128200000|2021-03-19 04:30:00|1210.7|1205.7|1210.6|1205.6|1210.9|1205.9|1209.7|1204.7|59
1616128500000|2021-03-19 04:35:00|1210.7|1205.7|1210.7|1205.7|1210.8|1205.8|1210.6|1205.6|31
1616128800000|2021-03-19 04:40:00|1210.8|1205.8|1211.1|1206.1|1211.7|1206.7|1210.7|1205.7|48
1616129100000|2021-03-19 04:45:00|1210.9|1205.9|1210.7|1205.7|1211|1206|1210.7|1205.7|37
1616129400000|2021-03-19 04:50:00|1210.5|1205.5|1210.7|1205.7|1210.7|1205.7|1210.2|1205.2|18
1616129700000|2021-03-19 04:55:00|1210.6|1205.6|1211.5|1206.5|1211.5|1206.5|1210.5|1205.5|33
1616130000000|2021-03-19 05:00:00|1211.4|1206.4|1210.6|1205.6|1212.1|1207.1|1210.4|1205.4|40
1616130300000|2021-03-19 05:05:00|1210.7|1205.7|1211.3|1206.3|1212.1|1207.1|1210.4|1205.4|102
1616130600000|2021-03-19 05:10:00|1211.2|1206.2|1210.7|1205.7|1211.4|1206.4|1209.9|1204.9|54
1616130900000|2021-03-19 05:15:00|1210.4|1205.4|1209.7|1204.7|1210.4|1205.4|1209.5|1204.5|74
1616131200000|2021-03-19 05:20:00|1209.6|1204.6|1209|1204|1209.6|1204.6|1208.8|1203.8|56
1616131500000|2021-03-19 05:25:00|1208.7|1203.7|1208.4|1203.4|1208.9|1203.9|1208.4|1203.4|43
1616131800000|2021-03-19 05:30:00|1208.3|1203.3|1209|1204|1209|1204|1207.5|1202.5|61
1616132100000|2021-03-19 05:35:00|1209.1|1204.1|1209.2|1204.2|1209.9|1204.9|1208.8|1203.8|82
1616132400000|2021-03-19 05:40:00|1209.1|1204.1|1209.7|1204.7|1209.7|1204.7|1209|1204|63
1616132700000|2021-03-19 05:45:00|1209.8|1204.8|1210.3|1205.3|1210.3|1205.3|1209.8|1204.8|21
1616133000000|2021-03-19 05:50:00|1210.4|1205.4|1211.3|1206.3|1211.3|1206.3|1210.4|1205.4|30
1616133300000|2021-03-19 05:55:00|1211.2|1206.2|1211.4|1206.4|1211.7|1206.7|1210.5|1205.5|69
1616133600000|2021-03-19 06:00:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1210.8|1205.8|91
1616133900000|2021-03-19 06:05:00|1211.5|1206.5|1209.9|1204.9|1211.6|1206.6|1209.7|1204.7|79
1616134200000|2021-03-19 06:10:00|1210.2|1205.2|1208.9|1203.9|1210.2|1205.2|1208.7|1203.7|158
1616134500000|2021-03-19 06:15:00|1209.1|1204.1|1206.9|1201.9|1209.1|1204.1|1205.6|1200.6|118
1616134800000|2021-03-19 06:20:00|1206.8|1201.8|1207.1|1202.1|1207.8|1202.8|1206|1201|244
1616135100000|2021-03-19 06:25:00|1207.2|1202.2|1211.1|1206.1|1211.1|1206.1|1207.2|1202.2|249
1616135400000|2021-03-19 06:30:00|1211.4|1206.4|1208.7|1203.7|1211.9|1206.9|1208.4|1203.4|163
1616135700000|2021-03-19 06:35:00|1208.8|1203.8|1209.6|1204.6|1210.1|1205.1|1208.5|1203.5|90
1616136000000|2021-03-19 06:40:00|1209.7|1204.7|1211.1|1206.1|1211.1|1206.1|1209.2|1204.2|83
1616136300000|2021-03-19 06:45:00|1211|1206|1211|1206|1211.5|1206.5|1210.3|1205.3|106
1616136600000|2021-03-19 06:50:00|1210.9|1205.9|1212|1207|1212|1207|1210.8|1205.8|88
1616136900000|2021-03-19 06:55:00|1212.1|1207.1|1212.4|1207.4|1212.6|1207.6|1211.2|1206.2|176
1616137200000|2021-03-19 07:00:00|1212.3|1207.3|1210.4|1205.4|1212.6|1207.6|1209.6|1204.6|107
1616137500000|2021-03-19 07:05:00|1210.5|1205.5|1212.2|1207.2|1212.8|1207.8|1210.5|1205.5|126
1616137800000|2021-03-19 07:10:00|1212.3|1207.3|1209.4|1204.4|1212.9|1207.9|1209.2|1204.2|121
1616138100000|2021-03-19 07:15:00|1209.7|1204.7|1212.7|1207.7|1212.9|1207.9|1209.1|1204.1|212
1616138400000|2021-03-19 07:20:00|1212.6|1207.6|1212.7|1207.7|1212.9|1207.9|1210.6|1205.6|123
1616138700000|2021-03-19 07:25:00|1212.8|1207.8|1210.6|1205.6|1212.8|1207.8|1210.3|1205.3|82
1616139000000|2021-03-19 07:30:00|1210.5|1205.5|1213.1|1208.1|1213.5|1208.5|1210.3|1205.3|115
1616139300000|2021-03-19 07:35:00|1213|1208|1213.5|1208.5|1214|1209|1211.6|1206.6|96
1616139600000|2021-03-19 07:40:00|1213.6|1208.6|1213.6|1208.6|1214.1|1209.1|1212.7|1207.7|95
1616139900000|2021-03-19 07:45:00|1213.7|1208.7|1212.9|1207.9|1214|1209|1212.8|1207.8|57
1616140200000|2021-03-19 07:50:00|1213|1208|1212.5|1207.5|1213.2|1208.2|1212.2|1207.2|123
1616140500000|2021-03-19 07:55:00|1212.6|1207.6|1212.5|1207.5|1213.1|1208.1|1212.3|1207.3|121
1616140800000|2021-03-19 08:00:00|1212.3|1207.3|1212.6|1207.6|1214.4|1209.4|1212.1|1207.1|234
1616141100000|2021-03-19 08:05:00|1212.7|1207.7|1213.1|1208.1|1213.5|1208.5|1211.6|1206.6|247
1616141400000|2021-03-19 08:10:00|1212.9|1207.9|1213.3|1208.3|1213.6|1208.6|1212.5|1207.5|139
1616141700000|2021-03-19 08:15:00|1213.2|1208.2|1214.2|1209.2|1214.3|1209.3|1212.5|1207.5|165
1616142000000|2021-03-19 08:20:00|1214.3|1209.3|1214.7|1209.7|1215.1|1210.1|1212.6|1207.6|140
1616142300000|2021-03-19 08:25:00|1214.8|1209.8|1215.2|1210.2|1217.3|1212.3|1214.7|1209.7|155
1616142600000|2021-03-19 08:30:00|1215.4|1210.4|1215.3|1210.3|1216.4|1211.4|1214.9|1209.9|159
1616142900000|2021-03-19 08:35:00|1215.2|1210.2|1214|1209|1215.6|1210.6|1213.8|1208.8|147
1616143200000|2021-03-19 08:40:00|1213.9|1208.9|1213.8|1208.8|1214.3|1209.3|1213.7|1208.7|127
1616143500000|2021-03-19 08:45:00|1213.9|1208.9|1213.9|1208.9|1214|1209|1212.8|1207.8|148
1616143800000|2021-03-19 08:50:00|1214|1209|1215.2|1210.2|1215.7|1210.7|1214|1209|53
1616144100000|2021-03-19 08:55:00|1215.3|1210.3|1214.6|1209.6|1215.3|1210.3|1214.4|1209.4|52
1616144400000|2021-03-19 09:00:00|1214.7|1209.7|1216.1|1211.1|1216.2|1211.2|1214.7|1209.7|52
1616144700000|2021-03-19 09:05:00|1216|1211|1214.9|1209.9|1216.1|1211.1|1214.3|1209.3|68
1616145000000|2021-03-19 09:10:00|1214.8|1209.8|1216.1|1211.1|1216.2|1211.2|1214.4|1209.4|93
1616145300000|2021-03-19 09:15:00|1216.2|1211.2|1216.3|1211.3|1217|1212|1216|1211|129
1616145600000|2021-03-19 09:20:00|1216.4|1211.4|1215.9|1210.9|1217.2|1212.2|1215|1210|140
1616145900000|2021-03-19 09:25:00|1215.8|1210.8|1212|1207|1215.9|1210.9|1211.9|1206.9|97
1616146200000|2021-03-19 09:30:00|1211.9|1206.9|1209.6|1204.6|1212|1207|1209.4|1204.4|135
1616146500000|2021-03-19 09:35:00|1209.2|1204.2|1207.9|1202.9|1209.4|1204.4|1207.9|1202.9|115
1616146800000|2021-03-19 09:40:00|1207.8|1202.8|1202.6|1197.6|1207.8|1202.8|1201.5|1196.5|178
1616147100000|2021-03-19 09:45:00|1203.3|1198.3|1202.6|1197.6|1203.6|1198.6|1202|1197|39
1616147400000|2021-03-19 09:50:00|1202.7|1197.7|1203.6|1198.6|1204.2|1199.2|1202.2|1197.2|97
1616147700000|2021-03-19 09:55:00|1203.3|1198.3|1202.8|1197.8|1203.7|1198.7|1202.5|1197.5|109
1616148000000|2021-03-19 10:00:00|1202.9|1197.9|1203.6|1198.6|1203.6|1198.6|1202.7|1197.7|163
1616148300000|2021-03-19 10:05:00|1203.5|1198.5|1205.1|1200.1|1205.1|1200.1|1203.4|1198.4|137
1616148600000|2021-03-19 10:10:00|1205|1200|1204.1|1199.1|1205.4|1200.4|1203.7|1198.7|160
1616148900000|2021-03-19 10:15:00|1204|1199|1204.8|1199.8|1205.3|1200.3|1203.6|1198.6|109
1616149200000|2021-03-19 10:20:00|1204.9|1199.9|1204.1|1199.1|1205|1200|1203.9|1198.9|80
1616149500000|2021-03-19 10:25:00|1204.2|1199.2|1203.3|1198.3|1204.7|1199.7|1202.6|1197.6|86
1616149800000|2021-03-19 10:30:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1202.1|1197.1|50
1616150100000|2021-03-19 10:35:00|1202.3|1197.3|1201.9|1196.9|1202.9|1197.9|1201.7|1196.7|68
1616150400000|2021-03-19 10:40:00|1202|1197|1202.6|1197.6|1202.6|1197.6|1201.5|1196.5|63
1616150700000|2021-03-19 10:45:00|1202.5|1197.5|1205.8|1200.8|1206.1|1201.1|1202.3|1197.3|120
1616151000000|2021-03-19 10:50:00|1205.9|1200.9|1205.7|1200.7|1206.3|1201.3|1205.1|1200.1|180
1616151300000|2021-03-19 10:55:00|1205.8|1200.8|1205.2|1200.2|1205.8|1200.8|1204.1|1199.1|83
1616151600000|2021-03-19 11:00:00|1204.7|1199.7|1201.4|1196.4|1205.2|1200.2|1201.3|1196.3|115
1616151900000|2021-03-19 11:05:00|1201.7|1196.7|1202.1|1197.1|1202.7|1197.7|1201.6|1196.6|74
1616152200000|2021-03-19 11:10:00|1202.2|1197.2|1201.9|1196.9|1202.8|1197.8|1201.2|1196.2|118
1616152500000|2021-03-19 11:15:00|1201.8|1196.8|1200.1|1195.1|1202.5|1197.5|1198.6|1193.6|169
1616152800000|2021-03-19 11:20:00|1200.2|1195.2|1198.2|1193.2|1200.9|1195.9|1198.2|1193.2|114
1616153100000|2021-03-19 11:25:00|1198.1|1193.1|1202.2|1197.2|1202.2|1197.2|1195|1190|147
1616153400000|2021-03-19 11:30:00|1202|1197|1203.2|1198.2|1203.3|1198.3|1201.8|1196.8|86
1616153700000|2021-03-19 11:35:00|1203.3|1198.3|1204.8|1199.8|1205|1200|1202.9|1197.9|74
1616154000000|2021-03-19 11:40:00|1204.9|1199.9|1205|1200|1205.5|1200.5|1204.1|1199.1|105
1616154300000|2021-03-19 11:45:00|1204.9|1199.9|1202.4|1197.4|1205.2|1200.2|1202.4|1197.4|101
1616154600000|2021-03-19 11:50:00|1202.5|1197.5|1201|1196|1203.1|1198.1|1200.8|1195.8|185
1616154900000|2021-03-19 11:55:00|1200.9|1195.9|1201.4|1196.4|1202.2|1197.2|1199.8|1194.8|176
1616155200000|2021-03-19 12:00:00|1201.5|1196.5|1202.1|1197.1|1203.2|1198.2|1201.2|1196.2|138
1616155500000|2021-03-19 12:05:00|1202.2|1197.2|1201.2|1196.2|1202.6|1197.6|1199.4|1194.4|176
1616155800000|2021-03-19 12:10:00|1201.1|1196.1|1200.5|1195.5|1201.2|1196.2|1198.2|1193.2|190
1616156100000|2021-03-19 12:15:00|1200.4|1195.4|1199|1194|1200.5|1195.5|1198.5|1193.5|188
1616156400000|2021-03-19 12:20:00|1198.6|1193.6|1196|1191|1198.6|1193.6|1195.3|1190.3|178
1616156700000|2021-03-19 12:25:00|1196.1|1191.1|1197.9|1192.9|1198.2|1193.2|1194.5|1189.5|191
1616157000000|2021-03-19 12:30:00|1198|1193|1199.2|1194.2|1201|1196|1197.9|1192.9|224
1616157300000|2021-03-19 12:35:00|1199.3|1194.3|1199.1|1194.1|1201.1|1196.1|1197.7|1192.7|270
1616157600000|2021-03-19 12:40:00|1199|1194|1200.5|1195.5|1200.7|1195.7|1198.2|1193.2|265
1616157900000|2021-03-19 12:45:00|1200.4|1195.4|1197.5|1192.5|1200.5|1195.5|1196.3|1191.3|231
1616158200000|2021-03-19 12:50:00|1197.4|1192.4|1197.4|1192.4|1197.9|1192.9|1196.3|1191.3|245
1616158500000|2021-03-19 12:55:00|1197.3|1192.3|1197.1|1192.1|1197.5|1192.5|1196.3|1191.3|223
1616158800000|2021-03-19 13:00:00|1197|1192|1193.5|1188.5|1197.5|1192.1|1191.5|1186.5|898
1616159100000|2021-03-19 13:05:00|1193.4|1188.4|1192.5|1187.5|1195.3|1190.3|1191.4|1186.4|655
1616159400000|2021-03-19 13:10:00|1192.4|1187.4|1189.1|1184.1|1192.9|1187.9|1187.5|1182.5|496
1616159700000|2021-03-19 13:15:00|1189|1184|1186.4|1181.4|1189.4|1184.4|1184.5|1179.5|432
1616160000000|2021-03-19 13:20:00|1186.3|1181.3|1182.6|1177.6|1186.8|1181.8|1182.5|1177.5|337
1616160300000|2021-03-19 13:25:00|1182.5|1177.5|1180.7|1175.7|1184.7|1179.7|1177.6|1172.6|418
1616160600000|2021-03-19 13:30:00|1180.6|1175.6|1184.6|1179.6|1185.7|1180.7|1177.8|1172.8|487
1616160900000|2021-03-19 13:35:00|1184.7|1179.7|1184.5|1179.5|1188|1183|1182.7|1177.7|357
1616161200000|2021-03-19 13:40:00|1184.4|1179.4|1179.1|1174.1|1184.4|1179.4|1177.8|1172.8|535
1616161500000|2021-03-19 13:45:00|1179|1174|1176.1|1171.1|1179|1174|1175.4|1170.4|594
1616161800000|2021-03-19 13:50:00|1176.2|1171.2|1176.5|1171.5|1179.3|1174.3|1175|1170|458
1616162100000|2021-03-19 13:55:00|1176.6|1171.6|1178.9|1173.9|1180.3|1175.3|1175.3|1170.3|561
1616162400000|2021-03-19 14:00:00|1178.8|1173.8|1175.6|1170.6|1178.8|1173.8|1173.5|1168.5|486
1616162700000|2021-03-19 14:05:00|1175.5|1170.5|1176.5|1171.5|1176.9|1171.9|1174.5|1169.5|349
1616163000000|2021-03-19 14:10:00|1176.4|1171.4|1179.5|1174.5|1179.8|1174.8|1175.4|1170.4|457
1616163300000|2021-03-19 14:15:00|1179.4|1174.4|1179.9|1174.9|1180.2|1175.2|1175.8|1170.8|437
1616163600000|2021-03-19 14:20:00|1180|1175|1181.4|1176.4|1182.7|1177.7|1178.7|1173.7|408
1616163900000|2021-03-19 14:25:00|1181.5|1176.5|1181.5|1176.5|1182.4|1177.4|1179.6|1174.6|370
1616164200000|2021-03-19 14:30:00|1181.8|1176.8|1180.2|1175.2|1182.1|1177.1|1178.6|1173.6|307
1616164500000|2021-03-19 14:35:00|1180.4|1175.4|1184|1179|1184.6|1179.6|1180.3|1175.3|314
1616164800000|2021-03-19 14:40:00|1184.1|1179.1|1183.7|1178.7|1185.3|1180.3|1182.8|1177.8|432
1616165100000|2021-03-19 14:45:00|1183.6|1178.6|1184.4|1179.4|1185.3|1180.3|1183|1178|322
1616165400000|2021-03-19 14:50:00|1184.5|1179.5|1187.6|1182.6|1187.6|1182.6|1184|1179|292
1616165700000|2021-03-19 14:55:00|1187.7|1182.7|1189.8|1184.8|1190.1|1185.1|1187.6|1182.6|363
1616166000000|2021-03-19 15:00:00|1189.7|1184.7|1192.9|1187.9|1193.5|1188.5|1189.7|1184.7|336
1616166300000|2021-03-19 15:05:00|1192.8|1187.8|1191.4|1186.4|1194.2|1189.2|1191.1|1186.1|291
1616166600000|2021-03-19 15:10:00|1191.3|1186.3|1190.9|1185.9|1191.9|1186.9|1189|1184|357
1616166900000|2021-03-19 15:15:00|1190.8|1185.8|1192|1187|1192.8|1187.8|1190.7|1185.7|274
1616167200000|2021-03-19 15:20:00|1191.9|1186.9|1191.5|1186.5|1192.2|1187.2|1191.1|1186.1|168
1616167500000|2021-03-19 15:25:00|1191.4|1186.4|1188.7|1183.7|1191.4|1186.4|1188|1183|319
1616167800000|2021-03-19 15:30:00|1188.4|1183.4|1189.8|1184.8|1189.8|1184.8|1188|1183|292
1616168100000|2021-03-19 15:35:00|1189.7|1184.7|1192.4|1187.4|1192.7|1187.7|1189.5|1184.5|288
1616168400000|2021-03-19 15:40:00|1192.3|1187.3|1194.1|1189.1|1194.1|1189.1|1192.2|1187.2|141
1616168700000|2021-03-19 15:45:00|1193.9|1188.9|1197.2|1192.2|1197.6|1192.6|1193.9|1188.9|339
1616169000000|2021-03-19 15:50:00|1197.3|1192.3|1197.9|1192.9|1199|1194|1196.9|1191.9|292
1616169300000|2021-03-19 15:55:00|1197.8|1192.8|1200.3|1195.3|1200.5|1195.5|1197.8|1192.8|189
1616169600000|2021-03-19 16:00:00|1200.4|1195.4|1200.5|1195.5|1201.8|1196.8|1199.2|1194.2|289
1616169900000|2021-03-19 16:05:00|1200.4|1195.4|1200.2|1195.2|1201.3|1196.3|1199.7|1194.7|235
1616170200000|2021-03-19 16:10:00|1200.1|1195.1|1198.6|1193.6|1200.2|1195.2|1197|1192|203
1616170500000|2021-03-19 16:15:00|1198.7|1193.7|1197.4|1192.4|1199.5|1194.5|1197.4|1192.4|213
1616170800000|2021-03-19 16:20:00|1197.5|1192.5|1198.8|1193.8|1199.5|1194.5|1197.1|1192.1|184
1616171100000|2021-03-19 16:25:00|1198.7|1193.7|1198.2|1193.2|1198.7|1193.7|1197.1|1192.1|156
1616171400000|2021-03-19 16:30:00|1198.1|1193.1|1197.9|1192.9|1198.4|1193.4|1197.5|1192.5|184
1616171700000|2021-03-19 16:35:00|1198|1193|1198.2|1193.2|1198.4|1193.4|1197.2|1192.2|178
1616172000000|2021-03-19 16:40:00|1198.3|1193.3|1200.1|1195.1|1200.1|1195.1|1198.3|1193.3|189
1616172300000|2021-03-19 16:45:00|1200.6|1195.6|1201|1196|1201.2|1196.2|1199.6|1194.6|216
1616172600000|2021-03-19 16:50:00|1201.3|1196.3|1200.7|1195.7|1201.7|1196.7|1200.7|1195.7|210
1616172900000|2021-03-19 16:55:00|1200.8|1195.8|1201.7|1196.7|1201.9|1196.9|1200.7|1195.7|176
1616173200000|2021-03-19 17:00:00|1201.8|1196.8|1203.6|1198.6|1203.6|1198.6|1201.1|1196.1|339
1616173500000|2021-03-19 17:05:00|1203.7|1198.7|1203.6|1198.6|1204.5|1199.5|1203.2|1198.2|196
1616173800000|2021-03-19 17:10:00|1203.5|1198.5|1205.8|1200.8|1206.1|1201.1|1203.1|1198.1|191
1616174100000|2021-03-19 17:15:00|1206|1201|1205.9|1200.9|1207.7|1202.7|1205.7|1200.7|197
1616174400000|2021-03-19 17:20:00|1206|1201|1206.2|1201.2|1206.5|1201.5|1204.9|1199.9|211
1616174700000|2021-03-19 17:25:00|1206.3|1201.3|1204.8|1199.8|1206.9|1201.9|1204.6|1199.6|196
1616175000000|2021-03-19 17:30:00|1204.7|1199.7|1204.1|1199.1|1205.3|1200.3|1204|1199|101
1616175300000|2021-03-19 17:35:00|1204|1199|1202.3|1197.3|1204.5|1199.5|1202.1|1197.1|93
1616175600000|2021-03-19 17:40:00|1202.6|1197.6|1202.5|1197.5|1202.6|1197.6|1201.6|1196.6|188
1616175900000|2021-03-19 17:45:00|1203|1198|1203.2|1198.2|1203.6|1198.6|1202.5|1197.5|112
1616176200000|2021-03-19 17:50:00|1203.3|1198.3|1205.1|1200.1|1205.3|1200.3|1203.3|1198.3|64
1616176500000|2021-03-19 17:55:00|1205.2|1200.2|1203.5|1198.5|1205.3|1200.3|1203.4|1198.4|78
1616176800000|2021-03-19 18:00:00|1203.6|1198.6|1203.5|1198.5|1204.4|1199.4|1202.4|1197.4|203
1616177100000|2021-03-19 18:05:00|1203.6|1198.6|1201.5|1196.5|1203.7|1198.7|1201.5|1196.5|113
1616177400000|2021-03-19 18:10:00|1201.6|1196.6|1202.4|1197.4|1202.4|1197.4|1200.8|1195.8|137
1616177700000|2021-03-19 18:15:00|1202.5|1197.5|1201.2|1196.2|1202.6|1197.6|1201|1196|135
1616178000000|2021-03-19 18:20:00|1201.3|1196.3|1200.5|1195.5|1201.3|1196.3|1199.8|1194.8|89
1616178300000|2021-03-19 18:25:00|1200.4|1195.4|1202.9|1197.9|1203.1|1198.1|1200.4|1195.4|195
1616178600000|2021-03-19 18:30:00|1203|1198|1203.5|1198.5|1203.9|1198.9|1202.7|1197.7|107
1616178900000|2021-03-19 18:35:00|1203.8|1198.8|1202.8|1197.8|1204.5|1199.5|1202.6|1197.6|105
1616179200000|2021-03-19 18:40:00|1203|1198|1203|1198|1203.2|1198.2|1202.1|1197.1|123
1616179500000|2021-03-19 18:45:00|1203.1|1198.1|1204.4|1199.4|1204.9|1199.9|1203|1198|107
1616179800000|2021-03-19 18:50:00|1204.5|1199.5|1203.6|1198.6|1204.5|1199.5|1203.1|1198.1|119
1616180100000|2021-03-19 18:55:00|1203.7|1198.7|1203.7|1198.7|1204.3|1199.3|1203.3|1198.3|128
1616180400000|2021-03-19 19:00:00|1203.8|1198.8|1203.7|1198.7|1204.5|1199.5|1203|1198|95
1616180700000|2021-03-19 19:05:00|1203.6|1198.6|1202.7|1197.7|1204.1|1199.1|1202.7|1197.7|162
1616181000000|2021-03-19 19:10:00|1202.6|1197.6|1203.1|1198.1|1203.6|1198.6|1201.9|1196.9|175
1616181300000|2021-03-19 19:15:00|1203.2|1198.2|1202.3|1197.3|1203.6|1198.6|1202.3|1197.3|123
1616181600000|2021-03-19 19:20:00|1202.4|1197.4|1201.2|1196.2|1202.6|1197.6|1201.2|1196.2|136
1616181900000|2021-03-19 19:25:00|1201.1|1196.1|1201.9|1196.9|1202|1197|1200.8|1195.8|134
1616182200000|2021-03-19 19:30:00|1202|1197|1202.6|1197.6|1202.6|1197.6|1201.3|1196.3|105
1616182500000|2021-03-19 19:35:00|1202.7|1197.7|1203.6|1198.6|1203.9|1198.9|1202.5|1197.5|112
1616182800000|2021-03-19 19:40:00|1203.5|1198.5|1203.9|1198.9|1204.1|1199.1|1203.5|1198.5|89
1616183100000|2021-03-19 19:45:00|1204|1199|1202.7|1197.7|1204.1|1199.1|1202.5|1197.5|158
1616183400000|2021-03-19 19:50:00|1202.6|1197.6|1202.5|1197.5|1203.6|1198.6|1202.1|1197.1|125
1616183700000|2021-03-19 19:55:00|1202.6|1197.6|1199.6|1194.6|1202.7|1197.7|1199.4|1194.4|253
1616184000000|2021-03-19 20:00:00|1199.7|1194.7|1200|1195|1202|1197|1199.7|1194.7|47
1616184300000|2021-03-19 20:05:00|1200.1|1195.1|1199.8|1194.8|1200.1|1195.1|1199|1194|21
1616184600000|2021-03-19 20:10:00|1199.9|1194.9|1199.7|1194.7|1200.1|1195.1|1199.4|1194.4|13
1616184900000|2021-03-19 20:15:00|1199.6|1194.6|1200.6|1195.6|1200.7|1195.7|1199.6|1194.6|9
1616185200000|2021-03-19 20:20:00|1200.9|1195.9|1200|1195|1200.9|1195.9|1199.8|1194.8|25
1616185500000|2021-03-19 20:25:00|1199.9|1194.9|1200.2|1195.2|1200.3|1195.3|1199.6|1194.6|15
1616185800000|2021-03-19 20:30:00|1200.3|1195.3|1200.1|1195.1|1200.4|1195.4|1200|1195|26
1616186100000|2021-03-19 20:35:00|1200|1195|1199.9|1194.9|1200.2|1195.2|1199.9|1194.9|11
1616186400000|2021-03-19 20:40:00|1199.8|1194.8|1201.4|1196.4|1201.4|1196.4|1199.7|1194.7|19
1616186700000|2021-03-19 20:45:00|1201.5|1196.5|1200.7|1195.7|1201.9|1196.9|1199.8|1194.8|54
1616187000000|2021-03-19 20:50:00|1200.6|1195.6|1201.2|1196.2|1201.4|1196.4|1200.5|1195.5|51
1616187300000|2021-03-19 20:55:00|1201.3|1196.3|1200.6|1195.6|1201.4|1196.4|1200.5|1195.5|43
1616364000000|2021-03-21 22:00:00|1200.1|1195.1|1200.1|1195.1|1200.1|1195.1|1200.1|1195.1|1
1616364300000|2021-03-21 22:05:00|1196.3|1191.3|1196.5|1191.5|1197|1192|1196|1191|49
1616364600000|2021-03-21 22:10:00|1196.4|1191.4|1194.4|1189.4|1196.7|1191.7|1194.3|1189.3|60
1616364900000|2021-03-21 22:15:00|1194.3|1189.3|1191.8|1186.8|1194.7|1189.7|1191.2|1186.2|98
1616365200000|2021-03-21 22:20:00|1191.9|1186.9|1190.8|1185.8|1191.9|1186.9|1190.2|1185.2|68
1616365500000|2021-03-21 22:25:00|1190.9|1185.9|1192|1187|1192|1187|1190.7|1185.7|38
1616365800000|2021-03-21 22:30:00|1192.4|1187.4|1193.7|1188.7|1194.8|1189.8|1192.4|1187.4|86
1616366100000|2021-03-21 22:35:00|1193.8|1188.8|1194.7|1189.7|1194.9|1189.9|1193.8|1188.8|95
1616366400000|2021-03-21 22:40:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1194.7|1189.7|8
1616366700000|2021-03-21 22:45:00|1194.8|1189.8|1193.6|1188.6|1195.6|1190.6|1193.6|1188.6|43
1616367000000|2021-03-21 22:50:00|1193.5|1188.5|1193.2|1188.2|1193.7|1188.7|1192|1187|56
1616367300000|2021-03-21 22:55:00|1193.3|1188.3|1192.1|1187.1|1193.7|1188.7|1191|1186|76
1616367600000|2021-03-21 23:00:00|1192.2|1187.2|1193.6|1188.6|1193.6|1188.6|1192|1187|76
1616367900000|2021-03-21 23:05:00|1193.7|1188.7|1194.5|1189.5|1195.1|1190.1|1193.5|1188.5|33
1616368200000|2021-03-21 23:10:00|1194.4|1189.4|1194.8|1189.8|1195.3|1190.3|1193.9|1188.9|68
1616368500000|2021-03-21 23:15:00|1194.7|1189.7|1193.5|1188.5|1194.8|1189.8|1192.9|1187.9|41
1616368800000|2021-03-21 23:20:00|1193.8|1188.8|1194.3|1189.3|1194.9|1189.9|1193.8|1188.8|37
1616369100000|2021-03-21 23:25:00|1194.4|1189.4|1195.3|1190.3|1195.4|1190.4|1194.3|1189.3|30
1616369400000|2021-03-21 23:30:00|1195.4|1190.4|1194.5|1189.5|1195.4|1190.4|1194|1189|65
1616369700000|2021-03-21 23:35:00|1194.6|1189.6|1194.7|1189.7|1194.7|1189.7|1194.1|1189.1|32
1616370000000|2021-03-21 23:40:00|1194.8|1189.8|1194.4|1189.4|1194.9|1189.9|1193.9|1188.9|54
1616370300000|2021-03-21 23:45:00|1194.3|1189.3|1193.5|1188.5|1194.3|1189.3|1193.2|1188.2|55
1616370600000|2021-03-21 23:50:00|1193.4|1188.4|1190.1|1185.1|1193.8|1188.8|1189.7|1184.7|78
1616370900000|2021-03-21 23:55:00|1190|1185|1191.2|1186.2|1191.2|1186.2|1190|1185|44
1616371200000|2021-03-22 00:00:00|1191.1|1186.1|1191.3|1186.3|1192.5|1187.5|1190.2|1185.2|110
1616371500000|2021-03-22 00:05:00|1191.6|1186.6|1192.3|1187.3|1192.5|1187.5|1191.6|1186.6|57
1616371800000|2021-03-22 00:10:00|1192.4|1187.4|1192.4|1187.4|1193|1188|1192.3|1187.3|13
1616372100000|2021-03-22 00:15:00|1192.5|1187.5|1191.9|1186.9|1192.5|1187.5|1191.9|1186.9|8
1616372400000|2021-03-22 00:20:00|1192|1187|1190.4|1185.4|1192|1187|1190.2|1185.2|36
1616372700000|2021-03-22 00:25:00|1190.3|1185.3|1188.2|1183.2|1190.4|1185.4|1188|1183|66
1616373000000|2021-03-22 00:30:00|1188|1183|1187.6|1182.6|1188.2|1183.2|1186.6|1181.6|70
1616373300000|2021-03-22 00:35:00|1187.5|1182.5|1187.5|1182.5|1187.5|1182.5|1185.7|1180.7|68
1616373600000|2021-03-22 00:40:00|1187.4|1182.4|1187.3|1182.3|1187.7|1182.7|1187.1|1182.1|51
1616373900000|2021-03-22 00:45:00|1187.2|1182.2|1188|1183|1188|1183|1186.2|1181.2|54
1616374200000|2021-03-22 00:50:00|1187.9|1182.9|1187.5|1182.5|1188|1183|1186.7|1181.7|86
1616374500000|2021-03-22 00:55:00|1187.6|1182.6|1186.2|1181.2|1187.6|1182.6|1186.1|1181.1|28
1616374800000|2021-03-22 01:00:00|1186.1|1181.1|1186|1181|1186.9|1181.9|1184.8|1179.8|128
1616375100000|2021-03-22 01:05:00|1185.7|1180.7|1186.3|1181.3|1187.6|1182.6|1185.2|1180.2|118
1616375400000|2021-03-22 01:10:00|1186.2|1181.2|1181.7|1176.7|1186.6|1181.6|1181.5|1176.5|152
1616375700000|2021-03-22 01:15:00|1181.8|1176.8|1181|1176|1183.1|1178.1|1180.7|1175.7|152
1616376000000|2021-03-22 01:20:00|1180.9|1175.9|1178.7|1173.7|1181.6|1176.6|1178.2|1173.2|177
1616376300000|2021-03-22 01:25:00|1178.8|1173.8|1178.4|1173.4|1178.8|1173.8|1178.1|1173.1|44
1616376600000|2021-03-22 01:30:00|1178.5|1173.5|1181|1176|1182|1177|1178.4|1173.4|126
1616376900000|2021-03-22 01:35:00|1180.8|1175.8|1182.4|1177.4|1183.3|1178.3|1180.8|1175.8|100
1616377200000|2021-03-22 01:40:00|1182.5|1177.5|1184|1179|1184.3|1179.3|1182|1177|113
1616377500000|2021-03-22 01:45:00|1184.4|1179.4|1187|1182|1187.5|1182.5|1184.4|1179.4|92
1616377800000|2021-03-22 01:50:00|1186.9|1181.9|1187|1182|1187.1|1182.1|1186.3|1181.3|122
1616378100000|2021-03-22 01:55:00|1187.1|1182.1|1186.2|1181.2|1188.9|1183.9|1186.2|1181.2|172
1616378400000|2021-03-22 02:00:00|1187.2|1182.2|1186.4|1181.4|1187.9|1182.9|1186.4|1181.4|81
1616378700000|2021-03-22 02:05:00|1186.3|1181.3|1185.4|1180.4|1186.3|1181.3|1185.3|1180.3|48
1616379000000|2021-03-22 02:10:00|1185.2|1180.2|1185.3|1180.3|1186.3|1181.3|1184.7|1179.7|131
1616379300000|2021-03-22 02:15:00|1185.4|1180.4|1185.9|1180.9|1186.1|1181.1|1184.6|1179.6|40
1616379600000|2021-03-22 02:20:00|1185.8|1180.8|1185|1180|1186.1|1181.1|1184.2|1179.2|51
1616379900000|2021-03-22 02:25:00|1185.1|1180.1|1185.7|1180.7|1186.1|1181.1|1183.8|1178.8|130
1616380200000|2021-03-22 02:30:00|1185.8|1180.8|1184.6|1179.6|1187.4|1182.4|1184.3|1179.3|114
1616380500000|2021-03-22 02:35:00|1184.7|1179.7|1183.1|1178.1|1185.1|1180.1|1182.3|1177.3|96
1616380800000|2021-03-22 02:40:00|1183.3|1178.3|1182.2|1177.2|1183.3|1178.3|1182.1|1177.1|110
1616381100000|2021-03-22 02:45:00|1182.3|1177.3|1183.8|1178.8|1183.8|1178.8|1181.8|1176.8|81
1616381400000|2021-03-22 02:50:00|1183.7|1178.7|1185.8|1180.8|1185.9|1180.9|1183.7|1178.7|89
1616381700000|2021-03-22 02:55:00|1185.6|1180.6|1186.1|1181.1|1186.5|1181.5|1185.4|1180.4|102
1616382000000|2021-03-22 03:00:00|1186|1181|1184.5|1179.5|1186|1181|1184.4|1179.4|122
1616382300000|2021-03-22 03:05:00|1184.7|1179.7|1186.9|1181.9|1186.9|1181.9|1183.9|1178.9|77
1616382600000|2021-03-22 03:10:00|1187|1182|1186.7|1181.7|1188|1183|1185.9|1180.9|71
1616382900000|2021-03-22 03:15:00|1186.6|1181.6|1187.1|1182.1|1187.2|1182.2|1186.6|1181.6|27
1616383200000|2021-03-22 03:20:00|1187|1182|1186.4|1181.4|1187.3|1182.3|1186|1181|34
1616383500000|2021-03-22 03:25:00|1186.7|1181.7|1189.1|1184.1|1189.7|1184.7|1186.7|1181.7|70
1616383800000|2021-03-22 03:30:00|1189.2|1184.2|1188.1|1183.1|1189.5|1184.5|1187.8|1182.8|116
1616384100000|2021-03-22 03:35:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.5|1182.5|21
1616384400000|2021-03-22 03:40:00|1187.8|1182.8|1188.2|1183.2|1188.4|1183.4|1187.8|1182.8|27
1616384700000|2021-03-22 03:45:00|1188.1|1183.1|1188.4|1183.4|1188.7|1183.7|1188|1183|70
1616385000000|2021-03-22 03:50:00|1188.3|1183.3|1188.3|1183.3|1188.5|1183.5|1188.2|1183.2|45
1616385300000|2021-03-22 03:55:00|1188.2|1183.2|1188.7|1183.7|1188.9|1183.9|1188.2|1183.2|32
1616385600000|2021-03-22 04:00:00|1188.8|1183.8|1188|1183|1188.9|1183.9|1188|1183|33
1616385900000|2021-03-22 04:05:00|1188.1|1183.1|1188.3|1183.3|1188.3|1183.3|1188|1183|38
1616386200000|2021-03-22 04:10:00|1188.4|1183.4|1189.6|1184.6|1189.6|1184.6|1188.3|1183.3|40
1616386500000|2021-03-22 04:15:00|1189.7|1184.7|1191|1186|1191|1186|1189.7|1184.7|35
1616386800000|2021-03-22 04:20:00|1191.1|1186.1|1192.1|1187.1|1192.4|1187.4|1191.1|1186.1|23
1616387100000|2021-03-22 04:25:00|1192.2|1187.2|1192.5|1187.5|1192.6|1187.6|1192.1|1187.1|38
1616387400000|2021-03-22 04:30:00|1192.6|1187.6|1194.3|1189.3|1194.5|1189.5|1192.6|1187.6|58
1616387700000|2021-03-22 04:35:00|1194.8|1189.8|1196.1|1191.1|1196.7|1191.7|1194.8|1189.8|39
1616388000000|2021-03-22 04:40:00|1196|1191|1193.9|1188.9|1196.1|1191.1|1193.6|1188.6|64
1616388300000|2021-03-22 04:45:00|1193.8|1188.8|1194.2|1189.2|1194.4|1189.4|1193.8|1188.8|40
1616388600000|2021-03-22 04:50:00|1194.1|1189.1|1193|1188|1194.1|1189.1|1192.5|1187.5|30
1616388900000|2021-03-22 04:55:00|1192.9|1187.9|1191.3|1186.3|1193|1188|1191.3|1186.3|73
1616389200000|2021-03-22 05:00:00|1191.2|1186.2|1189.9|1184.9|1191.2|1186.2|1189.8|1184.8|50
1616389500000|2021-03-22 05:05:00|1189.8|1184.8|1190.4|1185.4|1190.8|1185.8|1189.7|1184.7|63
1616389800000|2021-03-22 05:10:00|1190.3|1185.3|1190.4|1185.4|1190.7|1185.7|1189.7|1184.7|58
1616390100000|2021-03-22 05:15:00|1190.3|1185.3|1189.6|1184.6|1190.7|1185.7|1189.2|1184.2|54
1616390400000|2021-03-22 05:20:00|1189.5|1184.5|1188.6|1183.6|1189.6|1184.6|1188.4|1183.4|62
1616390700000|2021-03-22 05:25:00|1188.7|1183.7|1189|1184|1189.5|1184.5|1188.6|1183.6|96
1616391000000|2021-03-22 05:30:00|1188.9|1183.9|1189.6|1184.6|1190.2|1185.2|1187.3|1182.3|174
1616391300000|2021-03-22 05:35:00|1189.7|1184.7|1190.1|1185.1|1190.2|1185.2|1189.6|1184.6|46
1616391600000|2021-03-22 05:40:00|1190.2|1185.2|1189.5|1184.5|1190.3|1185.3|1189.2|1184.2|76
1616391900000|2021-03-22 05:45:00|1189.4|1184.4|1190.3|1185.3|1190.5|1185.5|1189.4|1184.4|66
1616392200000|2021-03-22 05:50:00|1190.4|1185.4|1189.4|1184.4|1190.8|1185.8|1189.2|1184.2|40
1616392500000|2021-03-22 05:55:00|1189.5|1184.5|1187|1182|1190.1|1185.1|1186.9|1181.9|133
1616392800000|2021-03-22 06:00:00|1186.9|1181.9|1186.4|1181.4|1188.1|1183.1|1185.6|1180.6|170
1616393100000|2021-03-22 06:05:00|1186.5|1181.5|1186.3|1181.3|1186.8|1181.8|1186|1181|100
1616393400000|2021-03-22 06:10:00|1186.4|1181.4|1184.7|1179.7|1187.1|1182.1|1184.5|1179.5|88
1616393700000|2021-03-22 06:15:00|1184.6|1179.6|1184.6|1179.6|1184.7|1179.7|1182.6|1177.6|99
1616394000000|2021-03-22 06:20:00|1184.5|1179.5|1184.7|1179.7|1184.9|1179.9|1184.5|1179.5|23
1616394300000|2021-03-22 06:25:00|1184.8|1179.8|1184.1|1179.1|1184.9|1179.9|1184|1179|45
1616394600000|2021-03-22 06:30:00|1184.3|1179.3|1183.8|1178.8|1184.5|1179.5|1182.5|1177.5|71
1616394900000|2021-03-22 06:35:00|1183.7|1178.7|1185.4|1180.4|1185.5|1180.5|1183.6|1178.6|94
1616395200000|2021-03-22 06:40:00|1185.5|1180.5|1184.6|1179.6|1185.6|1180.6|1184.6|1179.6|61
1616395500000|2021-03-22 06:45:00|1184.7|1179.7|1183.4|1178.4|1184.7|1179.7|1183.4|1178.4|30
1616395800000|2021-03-22 06:50:00|1183.5|1178.5|1183.7|1178.7|1184.3|1179.3|1183.4|1178.4|37
1616396100000|2021-03-22 06:55:00|1183.8|1178.8|1183.7|1178.7|1183.8|1178.8|1183.7|1178.7|10
1616396400000|2021-03-22 07:00:00|1183.6|1178.6|1181|1176|1183.7|1178.7|1180|1175|88
1616396700000|2021-03-22 07:05:00|1180.8|1175.8|1182.1|1177.1|1182.6|1177.6|1179.9|1174.9|119
1616397000000|2021-03-22 07:10:00|1182.3|1177.3|1182.4|1177.4|1183|1178|1181.9|1176.9|84
1616397300000|2021-03-22 07:15:00|1182.2|1177.2|1184.7|1179.7|1185.2|1180.2|1182.1|1177.1|143
1616397600000|2021-03-22 07:20:00|1184.3|1179.3|1182.9|1177.9|1184.6|1179.6|1182.8|1177.8|89
1616397900000|2021-03-22 07:25:00|1183|1178|1182|1177|1183.6|1178.6|1181.8|1176.8|134
1616398200000|2021-03-22 07:30:00|1181.6|1176.6|1180.6|1175.6|1181.7|1176.7|1179.4|1174.4|137
1616398500000|2021-03-22 07:35:00|1180.5|1175.5|1177.9|1172.9|1180.6|1175.6|1177.5|1172.5|93
1616398800000|2021-03-22 07:40:00|1177.8|1172.8|1177.9|1172.9|1178.3|1173.3|1177.6|1172.6|92
1616399100000|2021-03-22 07:45:00|1178|1173|1172.4|1167.4|1178.3|1173.3|1171.6|1166.6|208
1616399400000|2021-03-22 07:50:00|1172.5|1167.5|1170.4|1165.4|1173.9|1168.9|1170.1|1165.1|199
1616399700000|2021-03-22 07:55:00|1170.3|1165.3|1172.9|1167.9|1173.1|1168.1|1170.2|1165.2|208
1616400000000|2021-03-22 08:00:00|1173|1168|1173|1168|1174.1|1169.1|1171|1166|216
1616400300000|2021-03-22 08:05:00|1172.9|1167.9|1172|1167|1173.1|1168.1|1170.8|1165.8|254
1616400600000|2021-03-22 08:10:00|1171.9|1166.9|1176.5|1171.5|1177.8|1172.8|1171.4|1166.4|203
1616400900000|2021-03-22 08:15:00|1176.4|1171.4|1177.6|1172.6|1179.3|1174.3|1174.8|1169.8|263
1616401200000|2021-03-22 08:20:00|1178|1173|1178.1|1173.1|1180.2|1175.2|1178|1173|137
1616401500000|2021-03-22 08:25:00|1178|1173|1177.8|1172.8|1178.5|1173.5|1174.5|1169.5|181
1616401800000|2021-03-22 08:30:00|1177.9|1172.9|1177.6|1172.6|1179|1174|1175.6|1170.6|218
1616402100000|2021-03-22 08:35:00|1177.5|1172.5|1176.2|1171.2|1178.1|1173.1|1176.2|1171.2|192
1616402400000|2021-03-22 08:40:00|1176.1|1171.1|1175.1|1170.1|1176.3|1171.3|1174.7|1169.7|119
1616402700000|2021-03-22 08:45:00|1175.3|1170.3|1174.8|1169.8|1175.9|1170.9|1173.8|1168.8|108
1616403000000|2021-03-22 08:50:00|1174.9|1169.9|1173.8|1168.8|1175.1|1170.1|1172.8|1167.8|60
1616403300000|2021-03-22 08:55:00|1173.7|1168.7|1172.8|1167.8|1173.7|1168.7|1171.3|1166.3|89
1616403600000|2021-03-22 09:00:00|1172.9|1167.9|1171.3|1166.3|1173|1168|1170.9|1165.9|129
1616403900000|2021-03-22 09:05:00|1171.2|1166.2|1172|1167|1174.3|1169.3|1171|1166|133
1616404200000|2021-03-22 09:10:00|1171.9|1166.9|1172.1|1167.1|1173.7|1168.7|1171.1|1166.1|139
1616404500000|2021-03-22 09:15:00|1172.3|1167.3|1172.4|1167.4|1172.6|1167.6|1170.1|1165.1|194
1616404800000|2021-03-22 09:20:00|1172.7|1167.7|1171.7|1166.7|1173|1168|1171.3|1166.3|226
1616405100000|2021-03-22 09:25:00|1171.5|1166.5|1170.7|1165.7|1171.9|1166.9|1170|1165|183
1616405400000|2021-03-22 09:30:00|1170.8|1165.8|1173.1|1168.1|1173.2|1168.2|1170.7|1165.7|136
1616405700000|2021-03-22 09:35:00|1173|1168|1175|1170|1175.6|1170.6|1172.1|1167.1|206
1616406000000|2021-03-22 09:40:00|1174.9|1169.9|1174.2|1169.2|1175|1170|1173.1|1168.1|109
1616406300000|2021-03-22 09:45:00|1174.5|1169.5|1176.9|1171.9|1177.3|1172.3|1174.5|1169.5|115
1616406600000|2021-03-22 09:50:00|1177|1172|1176|1171|1177.3|1172.3|1175.1|1170.1|84
1616406900000|2021-03-22 09:55:00|1176.1|1171.1|1177.2|1172.2|1178.1|1173.1|1174.7|1169.7|92
1616407200000|2021-03-22 10:00:00|1177.6|1172.6|1175.3|1170.3|1177.7|1172.7|1175.1|1170.1|118
1616407500000|2021-03-22 10:05:00|1175.2|1170.2|1176.1|1171.1|1177.8|1172.8|1174.3|1169.3|140
1616407800000|2021-03-22 10:10:00|1176.4|1171.4|1175.5|1170.5|1177.1|1172.1|1175.5|1170.5|107
1616408100000|2021-03-22 10:15:00|1175.6|1170.6|1178.4|1173.4|1179.1|1174.1|1175.3|1170.3|108
1616408400000|2021-03-22 10:20:00|1178.3|1173.3|1176.6|1171.6|1178.6|1173.6|1175.6|1170.6|90
1616408700000|2021-03-22 10:25:00|1176.7|1171.7|1177.3|1172.3|1177.6|1172.6|1176.2|1171.2|83
1616409000000|2021-03-22 10:30:00|1177.5|1172.5|1175.7|1170.7|1177.7|1172.7|1175.5|1170.5|97
1616409300000|2021-03-22 10:35:00|1175.6|1170.6|1174.8|1169.8|1175.6|1170.6|1174.6|1169.6|65
1616409600000|2021-03-22 10:40:00|1174.9|1169.9|1174.7|1169.7|1175.2|1170.2|1173.8|1168.8|83
1616409900000|2021-03-22 10:45:00|1174.8|1169.8|1173.9|1168.9|1174.8|1169.8|1173.8|1168.8|45
1616410200000|2021-03-22 10:50:00|1173.8|1168.8|1174.2|1169.2|1175.4|1170.4|1173.7|1168.7|107
1616410500000|2021-03-22 10:55:00|1174.5|1169.5|1176.4|1171.4|1176.5|1171.5|1174.5|1169.5|118
1616410800000|2021-03-22 11:00:00|1176.3|1171.3|1178.3|1173.3|1178.6|1173.6|1175.2|1170.2|114
1616411100000|2021-03-22 11:05:00|1178.2|1173.2|1178.9|1173.9|1179.2|1174.2|1177.6|1172.6|178
1616411400000|2021-03-22 11:10:00|1179|1174|1179.7|1174.7|1180|1175|1178.6|1173.6|85
1616411700000|2021-03-22 11:15:00|1179.5|1174.5|1180.2|1175.2|1180.7|1175.7|1178.9|1173.9|126
1616412000000|2021-03-22 11:20:00|1180.3|1175.3|1180.2|1175.2|1181.1|1176.1|1180.2|1175.2|57
1616412300000|2021-03-22 11:25:00|1180.3|1175.3|1179|1174|1180.3|1175.3|1178.9|1173.9|81
1616412600000|2021-03-22 11:30:00|1179.1|1174.1|1180.1|1175.1|1180.5|1175.5|1178.5|1173.5|93
1616412900000|2021-03-22 11:35:00|1180.3|1175.3|1182|1177|1182|1177|1180|1175|165
1616413200000|2021-03-22 11:40:00|1181.9|1176.9|1181.5|1176.5|1182.6|1177.6|1180.7|1175.7|121
1616413500000|2021-03-22 11:45:00|1181.6|1176.6|1181.1|1176.1|1182.7|1177.7|1181.1|1176.1|148
1616413800000|2021-03-22 11:50:00|1181|1176|1182.5|1177.5|1182.9|1177.9|1180.8|1175.8|138
1616414100000|2021-03-22 11:55:00|1182.6|1177.6|1182.8|1177.8|1183.9|1178.9|1182.6|1177.6|171
1616414400000|2021-03-22 12:00:00|1182.6|1177.6|1175.9|1170.9|1183.4|1178.4|1175.8|1170.8|219
1616414700000|2021-03-22 12:05:00|1176|1171|1175.2|1170.2|1176.9|1171.9|1174.6|1169.6|193
1616415000000|2021-03-22 12:10:00|1175.3|1170.3|1174|1169|1175.7|1170.7|1172.9|1167.9|152
1616415300000|2021-03-22 12:15:00|1173.9|1168.9|1171.5|1166.5|1174|1169|1171.4|1166.4|176
1616415600000|2021-03-22 12:20:00|1171.7|1166.7|1170.6|1165.6|1173.2|1168.2|1169.2|1164.2|244
1616415900000|2021-03-22 12:25:00|1170.4|1165.4|1169.9|1164.9|1171.7|1166.7|1167.1|1162.1|252
1616416200000|2021-03-22 12:30:00|1169.6|1164.6|1167.8|1162.8|1169.6|1164.6|1166.9|1161.9|189
1616416500000|2021-03-22 12:35:00|1167.7|1162.7|1166|1161|1169.6|1164.6|1165.8|1160.8|266
1616416800000|2021-03-22 12:40:00|1165.9|1160.9|1169.4|1164.4|1169.9|1164.9|1165.3|1160.3|224
1616417100000|2021-03-22 12:45:00|1169.3|1164.3|1166.9|1161.9|1169.8|1164.8|1166.8|1161.8|196
1616417400000|2021-03-22 12:50:00|1167|1162|1168.8|1163.8|1169.4|1164.4|1165.8|1160.8|125
1616417700000|2021-03-22 12:55:00|1168.7|1163.7|1169.6|1164.6|1170.3|1165.3|1168|1163|176
1616418000000|2021-03-22 13:00:00|1169.5|1164.5|1172.6|1167.6|1173.6|1168.6|1168.9|1163.9|348
1616418300000|2021-03-22 13:05:00|1172.5|1167.5|1174.6|1169.6|1174.6|1169.6|1171.2|1166.2|285
1616418600000|2021-03-22 13:10:00|1174.7|1169.7|1176.1|1171.1|1177.3|1172.3|1174.1|1169.1|259
1616418900000|2021-03-22 13:15:00|1176|1171|1177.3|1172.3|1177.9|1172.9|1175.9|1170.9|291
1616419200000|2021-03-22 13:20:00|1177.2|1172.2|1176.2|1171.2|1178|1173|1175.3|1170.3|165
1616419500000|2021-03-22 13:25:00|1176.1|1171.1|1178|1173|1179.3|1174.3|1176.1|1171.1|195
1616419800000|2021-03-22 13:30:00|1177.9|1172.9|1180|1175|1182|1177|1177.9|1172.9|349
1616420100000|2021-03-22 13:35:00|1180.2|1175.2|1182|1177|1182.9|1177.9|1179.8|1174.8|271
1616420400000|2021-03-22 13:40:00|1182.1|1177.1|1179.8|1174.8|1182.3|1177.3|1179.4|1174.4|247
1616420700000|2021-03-22 13:45:00|1179.9|1174.9|1179.9|1174.9|1181.6|1176.6|1175.2|1170.2|322
1616421000000|2021-03-22 13:50:00|1180|1175|1188.9|1183.9|1189.3|1184.3|1179.2|1174.2|316
1616421300000|2021-03-22 13:55:00|1189|1184|1188.4|1183.4|1190.1|1185.1|1188|1183|353
1616421600000|2021-03-22 14:00:00|1188|1183|1193.1|1188.1|1193.1|1188.1|1187.9|1182.9|430
1616421900000|2021-03-22 14:05:00|1193.2|1188.2|1191.6|1186.6|1195.4|1190.4|1191.3|1186.3|467
1616422200000|2021-03-22 14:10:00|1191.7|1186.7|1189.1|1184.1|1194.2|1189.2|1188.3|1183.3|421
1616422500000|2021-03-22 14:15:00|1189.2|1184.2|1187.9|1182.9|1189.2|1184.2|1184.8|1179.8|381
1616422800000|2021-03-22 14:20:00|1188.3|1183.3|1187.8|1182.8|1189.9|1184.9|1184.4|1179.4|290
1616423100000|2021-03-22 14:25:00|1187.9|1182.9|1193.3|1188.3|1193.6|1188.6|1187.7|1182.7|422
1616423400000|2021-03-22 14:30:00|1193.4|1188.4|1191.1|1186.1|1194.3|1189.3|1189.8|1184.8|350
1616423700000|2021-03-22 14:35:00|1191.5|1186.5|1190.5|1185.5|1191.6|1186.6|1189.3|1184.3|250
1616424000000|2021-03-22 14:40:00|1190.6|1185.6|1189.6|1184.6|1190.8|1185.8|1188.7|1183.7|284
1616424300000|2021-03-22 14:45:00|1189.8|1184.8|1192|1187|1193.7|1188.7|1189.6|1184.6|379
1616424600000|2021-03-22 14:50:00|1191.9|1186.9|1193.4|1188.4|1193.8|1188.8|1191.6|1186.6|233
1616424900000|2021-03-22 14:55:00|1193.3|1188.3|1193.2|1188.2|1193.6|1188.6|1191.9|1186.9|198
1616425200000|2021-03-22 15:00:00|1193.3|1188.3|1191.4|1186.4|1193.9|1188.9|1190.6|1185.6|227
1616425500000|2021-03-22 15:05:00|1191.5|1186.5|1189.3|1184.3|1192.3|1187.3|1189.1|1184.1|167
1616425800000|2021-03-22 15:10:00|1189.4|1184.4|1187.7|1182.7|1190.3|1185.3|1187.2|1182.2|223
1616426100000|2021-03-22 15:15:00|1187.8|1182.8|1187.7|1182.7|1188.8|1183.8|1185.7|1180.7|274
1616426400000|2021-03-22 15:20:00|1187.6|1182.6|1185.8|1180.8|1188.8|1183.8|1185.8|1180.8|172
1616426700000|2021-03-22 15:25:00|1185.5|1180.5|1180.2|1175.2|1185.5|1180.5|1179|1174|199
1616427000000|2021-03-22 15:30:00|1180.1|1175.1|1183.8|1178.8|1185|1180|1179.9|1174.9|244
1616427300000|2021-03-22 15:35:00|1183.9|1178.9|1181.7|1176.7|1183.9|1178.9|1181.4|1176.4|205
1616427600000|2021-03-22 15:40:00|1181.9|1176.9|1181.8|1176.8|1183|1178|1180.4|1175.4|178
1616427900000|2021-03-22 15:45:00|1181.7|1176.7|1182.4|1177.4|1183|1178|1179.6|1174.6|167
1616428200000|2021-03-22 15:50:00|1182.5|1177.5|1183.4|1178.4|1184.2|1179.2|1180.6|1175.6|202
1616428500000|2021-03-22 15:55:00|1183.5|1178.5|1187.2|1182.2|1187.4|1182.4|1182.2|1177.2|220
1616428800000|2021-03-22 16:00:00|1187.3|1182.3|1186.7|1181.7|1187.5|1182.5|1186.1|1181.1|132
1616429100000|2021-03-22 16:05:00|1186.6|1181.6|1180.6|1175.6|1187.3|1182.3|1180.6|1175.6|174
1616429400000|2021-03-22 16:10:00|1180.7|1175.7|1179.9|1174.9|1182.7|1177.7|1179.6|1174.6|151
1616429700000|2021-03-22 16:15:00|1180|1175|1180.7|1175.7|1181.7|1176.7|1179.1|1174.1|136
1616430000000|2021-03-22 16:20:00|1180.6|1175.6|1180.8|1175.8|1181.5|1176.5|1179.1|1174.1|78
1616430300000|2021-03-22 16:25:00|1180.7|1175.7|1182.7|1177.7|1182.9|1177.9|1180.2|1175.2|113
1616430600000|2021-03-22 16:30:00|1182.4|1177.4|1182.4|1177.4|1183.8|1178.8|1181.5|1176.5|103
1616430900000|2021-03-22 16:35:00|1182.5|1177.5|1181.8|1176.8|1182.7|1177.7|1181.4|1176.4|150
1616431200000|2021-03-22 16:40:00|1181.7|1176.7|1184|1179|1185|1180|1181.2|1176.2|154
1616431500000|2021-03-22 16:45:00|1184.1|1179.1|1185.7|1180.7|1185.9|1180.9|1183.5|1178.5|143
1616431800000|2021-03-22 16:50:00|1185.8|1180.8|1184.7|1179.7|1186.2|1181.2|1184.2|1179.2|184
1616432100000|2021-03-22 16:55:00|1185.3|1180.3|1187.1|1182.1|1187.2|1182.2|1185.1|1180.1|223
1616432400000|2021-03-22 17:00:00|1187.2|1182.2|1186.7|1181.7|1188|1183|1183.9|1178.9|330
1616432700000|2021-03-22 17:05:00|1186.6|1181.6|1187.9|1182.9|1188.1|1183.1|1186.6|1181.6|153
1616433000000|2021-03-22 17:10:00|1188.2|1183.2|1188.1|1183.1|1189.4|1184.4|1187.9|1182.9|143
1616433300000|2021-03-22 17:15:00|1188|1183|1189.1|1184.1|1189.6|1184.6|1188|1183|154
1616433600000|2021-03-22 17:20:00|1189.2|1184.2|1189.8|1184.8|1190.4|1185.4|1188.7|1183.7|170
1616433900000|2021-03-22 17:25:00|1189.9|1184.9|1189.5|1184.5|1189.9|1184.9|1189.1|1184.1|172
1616434200000|2021-03-22 17:30:00|1189.2|1184.2|1190.4|1185.4|1190.6|1185.6|1188.6|1183.6|129
1616434500000|2021-03-22 17:35:00|1190.5|1185.5|1190.1|1185.1|1190.9|1185.9|1189.8|1184.8|94
1616434800000|2021-03-22 17:40:00|1190|1185|1191.3|1186.3|1191.6|1186.6|1190|1185|71
1616435100000|2021-03-22 17:45:00|1191.4|1186.4|1191|1186|1191.5|1186.5|1190.8|1185.8|127
1616435400000|2021-03-22 17:50:00|1191.1|1186.1|1191|1186|1191.3|1186.3|1190.6|1185.6|123
1616435700000|2021-03-22 17:55:00|1190.9|1185.9|1190.8|1185.8|1191.6|1186.6|1190.7|1185.7|81
1616436000000|2021-03-22 18:00:00|1190.9|1185.9|1191.5|1186.5|1192.1|1187.1|1190.9|1185.9|110
1616436300000|2021-03-22 18:05:00|1191.4|1186.4|1191.6|1186.6|1191.8|1186.8|1191.3|1186.3|65
1616436600000|2021-03-22 18:10:00|1191.7|1186.7|1191.2|1186.2|1191.8|1186.8|1190.7|1185.7|64
1616436900000|2021-03-22 18:15:00|1191.3|1186.3|1190.6|1185.6|1191.3|1186.3|1190.5|1185.5|103
1616437200000|2021-03-22 18:20:00|1190.5|1185.5|1189.3|1184.3|1190.5|1185.5|1189.2|1184.2|157
1616437500000|2021-03-22 18:25:00|1189.2|1184.2|1190.1|1185.1|1190.2|1185.2|1189.2|1184.2|77
1616437800000|2021-03-22 18:30:00|1190.2|1185.2|1190.8|1185.8|1191|1186|1189.9|1184.9|103
1616438100000|2021-03-22 18:35:00|1190.9|1185.9|1191|1186|1192.4|1187.4|1190.5|1185.5|103
1616438400000|2021-03-22 18:40:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1189.9|1184.9|78
1616438700000|2021-03-22 18:45:00|1190.4|1185.4|1191|1186|1191.1|1186.1|1190.2|1185.2|68
1616439000000|2021-03-22 18:50:00|1190.9|1185.9|1189.8|1184.8|1191.4|1186.4|1189.5|1184.5|101
1616439300000|2021-03-22 18:55:00|1189.9|1184.9|1190.7|1185.7|1191.2|1186.2|1189.7|1184.7|83
1616439600000|2021-03-22 19:00:00|1190.6|1185.6|1191.6|1186.6|1191.9|1186.9|1190.4|1185.4|102
1616439900000|2021-03-22 19:05:00|1191.7|1186.7|1191.9|1186.9|1192|1187|1191.2|1186.2|72
1616440200000|2021-03-22 19:10:00|1192|1187|1190.6|1185.6|1192|1187|1190.6|1185.6|88
1616440500000|2021-03-22 19:15:00|1190.5|1185.5|1190.2|1185.2|1191.3|1186.3|1189.9|1184.9|102
1616440800000|2021-03-22 19:20:00|1190.3|1185.3|1190.2|1185.2|1190.8|1185.8|1190.2|1185.2|85
1616441100000|2021-03-22 19:25:00|1190.3|1185.3|1189.6|1184.6|1190.4|1185.4|1189.1|1184.1|88
1616441400000|2021-03-22 19:30:00|1189.4|1184.4|1188.8|1183.8|1190.1|1185.1|1188.7|1183.7|108
1616441700000|2021-03-22 19:35:00|1188.4|1183.4|1189.1|1184.1|1189.4|1184.4|1188|1183|138
1616442000000|2021-03-22 19:40:00|1189.2|1184.2|1188.7|1183.7|1189.4|1184.4|1188.3|1183.3|114
1616442300000|2021-03-22 19:45:00|1188.8|1183.8|1188.3|1183.3|1189|1184|1188.3|1183.3|92
1616442600000|2021-03-22 19:50:00|1188.4|1183.4|1189.1|1184.1|1189.2|1184.2|1188.2|1183.2|172
1616442900000|2021-03-22 19:55:00|1189.2|1184.2|1189.4|1184.4|1189.9|1184.9|1188.6|1183.6|166
1616443200000|2021-03-22 20:00:00|1189.3|1184.3|1188.9|1183.9|1189.5|1184.5|1188.6|1183.6|106
1616443500000|2021-03-22 20:05:00|1188.8|1183.8|1188.9|1183.9|1189|1184|1188.3|1183.3|92
1616443800000|2021-03-22 20:10:00|1189|1184|1188.9|1183.9|1189|1184|1188.6|1183.6|49
1616444100000|2021-03-22 20:15:00|1188.8|1183.8|1188.8|1183.8|1189|1184|1188.6|1183.6|67
1616444400000|2021-03-22 20:20:00|1188.7|1183.7|1188.6|1183.6|1188.8|1183.8|1188.5|1183.5|20
1616444700000|2021-03-22 20:25:00|1188.7|1183.7|1188.4|1183.4|1188.7|1183.7|1188.4|1183.4|33
1616445000000|2021-03-22 20:30:00|1188.5|1183.5|1188.9|1183.9|1188.9|1183.9|1188.4|1183.4|71
1616445300000|2021-03-22 20:35:00|1189|1184|1189.2|1184.2|1189.4|1184.4|1188.8|1183.8|25
1616445600000|2021-03-22 20:40:00|1189.1|1184.1|1189|1184|1190|1185|1188.9|1183.9|56
1616445900000|2021-03-22 20:45:00|1189.1|1184.1|1188.9|1183.9|1189.1|1184.1|1188.6|1183.6|51
1616446200000|2021-03-22 20:50:00|1189|1184|1188.4|1183.4|1189|1184|1188.4|1183.4|34
1616446500000|2021-03-22 20:55:00|1188.3|1183.3|1191.4|1181.5|1191.4|1183.6|1187|1181|83
1616450400000|2021-03-22 22:00:00|1189.4|1184.4|1189.4|1184.4|1189.4|1184.4|1189.4|1184.4|1
1616450700000|2021-03-22 22:05:00|1188.9|1183.9|1187.9|1182.9|1188.9|1183.9|1187.7|1182.7|49
1616451000000|2021-03-22 22:10:00|1187.8|1182.8|1188.5|1183.5|1189.2|1184.2|1187.8|1182.8|24
1616451300000|2021-03-22 22:15:00|1188.4|1183.4|1188.8|1183.8|1189|1184|1188.4|1183.4|74
1616451600000|2021-03-22 22:20:00|1188.9|1183.9|1189.1|1184.1|1189.1|1184.1|1188.2|1183.2|51
1616451900000|2021-03-22 22:25:00|1189|1184|1188.2|1183.2|1189.4|1184.4|1188.1|1183.1|20
1616452200000|2021-03-22 22:30:00|1188.1|1183.1|1188|1183|1188.2|1183.2|1187.9|1182.9|34
1616452500000|2021-03-22 22:35:00|1187.9|1182.9|1187.9|1182.9|1188|1183|1187.8|1182.8|24
1616452800000|2021-03-22 22:40:00|1187.8|1182.8|1188.1|1183.1|1188.1|1183.1|1187.8|1182.8|10
1616453100000|2021-03-22 22:45:00|1188|1183|1188.2|1183.2|1188.2|1183.2|1187.9|1182.9|36
1616453400000|2021-03-22 22:50:00|1188.3|1183.3|1188.4|1183.4|1188.4|1183.4|1188.1|1183.1|28
1616453700000|2021-03-22 22:55:00|1188.5|1183.5|1188.3|1183.3|1189.3|1184.3|1188.3|1183.3|24
1616454000000|2021-03-22 23:00:00|1188.2|1183.2|1188.4|1183.4|1189.3|1184.3|1188.2|1183.2|509
1616454300000|2021-03-22 23:05:00|1188.5|1183.5|1187.9|1182.9|1188.8|1183.8|1187.9|1182.9|9
1616454600000|2021-03-22 23:10:00|1187.8|1182.8|1187.8|1182.8|1187.9|1182.9|1187.8|1182.8|13
1616454900000|2021-03-22 23:15:00|1187.9|1182.9|1187.9|1182.9|1187.9|1182.9|1187.8|1182.8|23
1616455200000|2021-03-22 23:20:00|1188|1183|1187.9|1182.9|1188.1|1183.1|1187.8|1182.8|14
1616455500000|2021-03-22 23:25:00|1187.8|1182.8|1187.8|1182.8|1187.9|1182.9|1187.8|1182.8|23
1616455800000|2021-03-22 23:30:00|1187.9|1182.9|1188.6|1183.6|1188.7|1183.7|1187.8|1182.8|16
1616456100000|2021-03-22 23:35:00|1188.7|1183.7|1189.3|1184.3|1189.4|1184.4|1188.3|1183.3|32
1616456400000|2021-03-22 23:40:00|1189.6|1184.6|1190.3|1185.3|1190.3|1185.3|1189.4|1184.4|12
1616456700000|2021-03-22 23:45:00|1190.2|1185.2|1189.5|1184.5|1190.2|1185.2|1189.3|1184.3|29
1616457000000|2021-03-22 23:50:00|1189.4|1184.4|1189.5|1184.5|1189.5|1184.5|1189.4|1184.4|18
1616457300000|2021-03-22 23:55:00|1189.6|1184.6|1190.4|1185.4|1191.2|1186.2|1189.6|1184.6|39
1616457600000|2021-03-23 00:00:00|1190.3|1185.3|1191.5|1186.5|1192.5|1187.5|1190.3|1185.3|54
1616457900000|2021-03-23 00:05:00|1191.6|1186.6|1192.1|1187.1|1192.1|1187.1|1191.4|1186.4|10
1616458200000|2021-03-23 00:10:00|1192|1187|1193|1188|1193|1188|1191.8|1186.8|40
1616458500000|2021-03-23 00:15:00|1192.9|1187.9|1192.4|1187.4|1193.4|1188.4|1191.7|1186.7|24
1616458800000|2021-03-23 00:20:00|1192.3|1187.3|1190.5|1185.5|1192.4|1187.4|1190.5|1185.5|47
1616459100000|2021-03-23 00:25:00|1190.4|1185.4|1188.4|1183.4|1190.4|1185.4|1187.7|1182.7|80
1616459400000|2021-03-23 00:30:00|1188.3|1183.3|1189.5|1184.5|1189.6|1184.6|1188.3|1183.3|37
1616459700000|2021-03-23 00:35:00|1189.6|1184.6|1188.4|1183.4|1189.7|1184.7|1188.3|1183.3|44
1616460000000|2021-03-23 00:40:00|1188.2|1183.2|1188.9|1183.9|1189.1|1184.1|1187.8|1182.8|58
1616460300000|2021-03-23 00:45:00|1188.8|1183.8|1186.8|1181.8|1189.1|1184.1|1186.7|1181.7|43
1616460600000|2021-03-23 00:50:00|1186.7|1181.7|1185.8|1180.8|1186.7|1181.7|1184.8|1179.8|50
1616460900000|2021-03-23 00:55:00|1185.9|1180.9|1186.5|1181.5|1186.5|1181.5|1185.6|1180.6|32
1616461200000|2021-03-23 01:00:00|1186.4|1181.4|1185.8|1180.8|1186.4|1181.4|1185.1|1180.1|120
1616461500000|2021-03-23 01:05:00|1185.9|1180.9|1188.3|1183.3|1189|1184|1185.7|1180.7|66
1616461800000|2021-03-23 01:10:00|1188.2|1183.2|1185.4|1180.4|1188.4|1183.4|1185.3|1180.3|86
1616462100000|2021-03-23 01:15:00|1185.5|1180.5|1184.8|1179.8|1185.5|1180.5|1184.6|1179.6|53
1616462400000|2021-03-23 01:20:00|1185|1180|1185.6|1180.6|1186.4|1181.4|1185|1180|27
1616462700000|2021-03-23 01:25:00|1185.8|1180.8|1185.3|1180.3|1186.6|1181.6|1183.4|1178.4|51
1616463000000|2021-03-23 01:30:00|1185.2|1180.2|1181.6|1176.6|1185.3|1180.3|1181.6|1176.6|40
1616463300000|2021-03-23 01:35:00|1181.7|1176.7|1182.9|1177.9|1184.9|1179.9|1181.7|1176.7|159
1616463600000|2021-03-23 01:40:00|1183|1178|1184.9|1179.9|1185.6|1180.6|1182.8|1177.8|140
1616463900000|2021-03-23 01:45:00|1184.7|1179.7|1183.5|1178.5|1185|1180|1183.5|1178.5|48
1616464200000|2021-03-23 01:50:00|1183.4|1178.4|1182.4|1177.4|1183.4|1178.4|1182.4|1177.4|35
1616464500000|2021-03-23 01:55:00|1182.5|1177.5|1182.1|1177.1|1182.7|1177.7|1181.9|1176.9|78
1616464800000|2021-03-23 02:00:00|1182|1177|1182|1177|1182.1|1177.1|1181.1|1176.1|54
1616465100000|2021-03-23 02:05:00|1181.9|1176.9|1180|1175|1182|1177|1179.6|1174.6|114
1616465400000|2021-03-23 02:10:00|1179.9|1174.9|1180|1175|1181.3|1176.3|1179.8|1174.8|51
1616465700000|2021-03-23 02:15:00|1179.9|1174.9|1180.5|1175.5|1180.9|1175.9|1179.8|1174.8|16
1616466000000|2021-03-23 02:20:00|1180.6|1175.6|1180.7|1175.7|1180.8|1175.8|1180.3|1175.3|35
1616466300000|2021-03-23 02:25:00|1180.2|1175.2|1180.7|1175.7|1180.7|1175.7|1180.2|1175.2|2
1616466600000|2021-03-23 02:30:00|1180.1|1175.1|1178.3|1173.3|1180.2|1175.2|1177.6|1172.6|129
1616466900000|2021-03-23 02:35:00|1178.2|1173.2|1178.4|1173.4|1178.6|1173.6|1177.8|1172.8|63
1616467200000|2021-03-23 02:40:00|1178.5|1173.5|1178.3|1173.3|1178.9|1173.9|1178.2|1173.2|39
1616467500000|2021-03-23 02:45:00|1178.2|1173.2|1178.2|1173.2|1178.4|1173.4|1177.9|1172.9|60
1616467800000|2021-03-23 02:50:00|1178.3|1173.3|1178.3|1173.3|1178.9|1173.9|1178.1|1173.1|63
1616468100000|2021-03-23 02:55:00|1178.9|1173.9|1179.2|1174.2|1179.7|1174.7|1178.8|1173.8|206
1616468400000|2021-03-23 03:00:00|1179.3|1174.3|1179.6|1174.6|1180.4|1175.4|1179.2|1174.2|47
1616468700000|2021-03-23 03:05:00|1179.5|1174.5|1179.3|1174.3|1179.5|1174.5|1179|1174|99
1616469000000|2021-03-23 03:10:00|1179.2|1174.2|1178.9|1173.9|1179.3|1174.3|1178.9|1173.9|51
1616469300000|2021-03-23 03:15:00|1179|1174|1178.5|1173.5|1179|1174|1178.4|1173.4|80
1616469600000|2021-03-23 03:20:00|1178.4|1173.4|1178.3|1173.3|1178.7|1173.7|1177.8|1172.8|74
1616469900000|2021-03-23 03:25:00|1178.2|1173.2|1179.8|1174.8|1180.6|1175.6|1178.2|1173.2|95
1616470200000|2021-03-23 03:30:00|1179.7|1174.7|1178.9|1173.9|1180.2|1175.2|1178.9|1173.9|92
1616470500000|2021-03-23 03:35:00|1178.8|1173.8|1179.1|1174.1|1179.2|1174.2|1178.2|1173.2|43
1616470800000|2021-03-23 03:40:00|1179|1174|1179|1174|1179.1|1174.1|1178.8|1173.8|48
1616471100000|2021-03-23 03:45:00|1179.1|1174.1|1179.7|1174.7|1180.2|1175.2|1179|1174|42
1616471400000|2021-03-23 03:50:00|1179.8|1174.8|1180.5|1175.5|1180.7|1175.7|1178.9|1173.9|71
1616471700000|2021-03-23 03:55:00|1180.6|1175.6|1181.2|1176.2|1181.4|1176.4|1180.5|1175.5|31
1616472000000|2021-03-23 04:00:00|1181.1|1176.1|1181.6|1176.6|1182.2|1177.2|1181.1|1176.1|356
1616472300000|2021-03-23 04:05:00|1181.5|1176.5|1182.3|1177.3|1182.5|1177.5|1181.4|1176.4|54
1616472600000|2021-03-23 04:10:00|1182.4|1177.4|1180.8|1175.8|1182.5|1177.5|1180.8|1175.8|48
1616472900000|2021-03-23 04:15:00|1180.7|1175.7|1181.5|1176.5|1182|1177|1180.6|1175.6|37
1616473200000|2021-03-23 04:20:00|1181.4|1176.4|1180.7|1175.7|1181.5|1176.5|1180.7|1175.7|15
1616473500000|2021-03-23 04:25:00|1180.8|1175.8|1180.3|1175.3|1180.9|1175.9|1180.3|1175.3|15
1616473800000|2021-03-23 04:30:00|1180.4|1175.4|1179.9|1174.9|1180.4|1175.4|1179.9|1174.9|31
1616474100000|2021-03-23 04:35:00|1179.8|1174.8|1181.2|1176.2|1181.2|1176.2|1179.8|1174.8|27
1616474400000|2021-03-23 04:40:00|1181|1176|1180|1175|1181|1176|1179.6|1174.6|28
1616474700000|2021-03-23 04:45:00|1179.9|1174.9|1179|1174|1180|1175|1179|1174|29
1616475000000|2021-03-23 04:50:00|1179.1|1174.1|1178.6|1173.6|1179.2|1174.2|1178.3|1173.3|29
1616475300000|2021-03-23 04:55:00|1178.5|1173.5|1178.3|1173.3|1178.6|1173.6|1178.2|1173.2|31
1616475600000|2021-03-23 05:00:00|1178.2|1173.2|1178.2|1173.2|1178.3|1173.3|1177.5|1172.5|64
1616475900000|2021-03-23 05:05:00|1178.1|1173.1|1178.3|1173.3|1179.1|1174.1|1177.9|1172.9|66
1616476200000|2021-03-23 05:10:00|1178.8|1173.8|1179.4|1174.4|1179.6|1174.6|1178.8|1173.8|31
1616476500000|2021-03-23 05:15:00|1179.5|1174.5|1179.1|1174.1|1179.6|1174.6|1178.3|1173.3|112
1616476800000|2021-03-23 05:20:00|1179.2|1174.2|1178.9|1173.9|1179.5|1174.5|1178.8|1173.8|60
1616477100000|2021-03-23 05:25:00|1178.8|1173.8|1179.2|1174.2|1179.7|1174.7|1178.8|1173.8|69
1616477400000|2021-03-23 05:30:00|1179.1|1174.1|1180.3|1175.3|1180.3|1175.3|1178.6|1173.6|157
1616477700000|2021-03-23 05:35:00|1180.2|1175.2|1179.3|1174.3|1180.2|1175.2|1178.7|1173.7|113
1616478000000|2021-03-23 05:40:00|1179.7|1174.7|1181.3|1176.3|1181.3|1176.3|1179.7|1174.7|107
1616478300000|2021-03-23 05:45:00|1181.2|1176.2|1180.5|1175.5|1181.2|1176.2|1179.7|1174.7|118
1616478600000|2021-03-23 05:50:00|1180.7|1175.7|1180.2|1175.2|1180.8|1175.8|1179.8|1174.8|50
1616478900000|2021-03-23 05:55:00|1180.3|1175.3|1181.3|1176.3|1182.2|1177.2|1180.1|1175.1|73
1616479200000|2021-03-23 06:00:00|1181|1176|1180.9|1175.9|1181|1176|1179.9|1174.9|78
1616479500000|2021-03-23 06:05:00|1180.7|1175.7|1180.9|1175.9|1180.9|1175.9|1180.7|1175.7|5
1616479800000|2021-03-23 06:10:00|1180.6|1175.6|1180.7|1175.7|1181.4|1176.4|1180.4|1175.4|65
1616480100000|2021-03-23 06:15:00|1180.9|1175.9|1181.3|1176.3|1181.3|1176.3|1180.7|1175.7|86
1616480400000|2021-03-23 06:20:00|1181.1|1176.1|1181.9|1176.9|1182|1177|1181|1176|48
1616480700000|2021-03-23 06:25:00|1181.8|1176.8|1185.8|1180.8|1185.8|1180.8|1181.8|1176.8|54
1616481000000|2021-03-23 06:30:00|1185.7|1180.7|1183.4|1178.4|1185.8|1180.8|1183.2|1178.2|87
1616481300000|2021-03-23 06:35:00|1183.5|1178.5|1184.3|1179.3|1184.3|1179.3|1183.4|1178.4|17
1616481600000|2021-03-23 06:40:00|1184.4|1179.4|1184.8|1179.8|1184.9|1179.9|1183.9|1178.9|71
1616481900000|2021-03-23 06:45:00|1184.9|1179.9|1184.8|1179.8|1184.9|1179.9|1183.8|1178.8|36
1616482200000|2021-03-23 06:50:00|1184.7|1179.7|1185.9|1180.9|1186.1|1181.1|1184.7|1179.7|34
1616482500000|2021-03-23 06:55:00|1186|1181|1186.3|1181.3|1187.1|1182.1|1186|1181|42
1616482800000|2021-03-23 07:00:00|1186.2|1181.2|1186|1181|1187.2|1182.2|1186|1181|45
1616483100000|2021-03-23 07:05:00|1186.1|1181.1|1183.9|1178.9|1186.2|1181.2|1183.9|1178.9|71
1616483400000|2021-03-23 07:10:00|1184|1179|1186.3|1181.3|1186.7|1181.7|1183.8|1178.8|32
1616483700000|2021-03-23 07:15:00|1186.2|1181.2|1186.4|1181.4|1186.5|1181.5|1186.1|1181.1|13
1616484000000|2021-03-23 07:20:00|1186.5|1181.5|1186.9|1181.9|1187.1|1182.1|1186.3|1181.3|43
1616484300000|2021-03-23 07:25:00|1186.8|1181.8|1186.7|1181.7|1187.4|1182.4|1186.5|1181.5|62
1616484600000|2021-03-23 07:30:00|1186.6|1181.6|1185.8|1180.8|1186.6|1181.6|1185.3|1180.3|78
1616484900000|2021-03-23 07:35:00|1185.6|1180.6|1183.7|1178.7|1185.6|1180.6|1183.3|1178.3|80
1616485200000|2021-03-23 07:40:00|1183.6|1178.6|1182.5|1177.5|1183.8|1178.8|1181.8|1176.8|157
1616485500000|2021-03-23 07:45:00|1182.3|1177.3|1181.2|1176.2|1182.4|1177.4|1181.1|1176.1|119
1616485800000|2021-03-23 07:50:00|1181.1|1176.1|1180.8|1175.8|1181.4|1176.4|1180.4|1175.4|74
1616486100000|2021-03-23 07:55:00|1180.7|1175.7|1181.1|1176.1|1181.4|1176.4|1180.7|1175.7|55
1616486400000|2021-03-23 08:00:00|1180.9|1175.9|1181.2|1176.2|1181.5|1176.5|1180|1175|151
1616486700000|2021-03-23 08:05:00|1181.1|1176.1|1178.7|1173.7|1181.2|1176.2|1178.2|1173.2|181
1616487000000|2021-03-23 08:10:00|1178.8|1173.8|1180.4|1175.4|1181.2|1176.2|1178.7|1173.7|132
1616487300000|2021-03-23 08:15:00|1180.5|1175.5|1181.2|1176.2|1181.3|1176.3|1179.5|1174.5|189
1616487600000|2021-03-23 08:20:00|1181.3|1176.3|1181.9|1176.9|1182.7|1177.7|1180.8|1175.8|123
1616487900000|2021-03-23 08:25:00|1182|1177|1182.1|1177.1|1182.5|1177.5|1180.1|1175.1|122
1616488200000|2021-03-23 08:30:00|1182.2|1177.2|1181.1|1176.1|1182.2|1177.2|1180.8|1175.8|78
1616488500000|2021-03-23 08:35:00|1181.2|1176.2|1182.2|1177.2|1182.3|1177.3|1180.8|1175.8|121
1616488800000|2021-03-23 08:40:00|1182.3|1177.3|1183.8|1178.8|1183.8|1178.8|1181.2|1176.2|145
1616489100000|2021-03-23 08:45:00|1183.9|1178.9|1182.2|1177.2|1184.3|1179.3|1181.9|1176.9|162
1616489400000|2021-03-23 08:50:00|1182.3|1177.3|1183|1178|1183.3|1178.3|1181.8|1176.8|83
1616489700000|2021-03-23 08:55:00|1183.1|1178.1|1182.3|1177.3|1183.1|1178.1|1181.7|1176.7|133
1616490000000|2021-03-23 09:00:00|1182.2|1177.2|1183.9|1178.9|1184.1|1179.1|1181.2|1176.2|56
1616490300000|2021-03-23 09:05:00|1184|1179|1182.5|1177.5|1184.1|1179.1|1182.4|1177.4|151
1616490600000|2021-03-23 09:10:00|1182.6|1177.6|1179.4|1174.4|1182.6|1177.6|1178.7|1173.7|140
1616490900000|2021-03-23 09:15:00|1179.5|1174.5|1178|1173|1179.5|1174.5|1177.3|1172.3|152
1616491200000|2021-03-23 09:20:00|1177.9|1172.9|1177.7|1172.7|1178.5|1173.5|1177.3|1172.3|153
1616491500000|2021-03-23 09:25:00|1177.6|1172.6|1177.5|1172.5|1178.1|1173.1|1177.2|1172.2|76
1616491800000|2021-03-23 09:30:00|1177.4|1172.4|1177.8|1172.8|1178.1|1173.1|1176.8|1171.8|147
1616492100000|2021-03-23 09:35:00|1177.7|1172.7|1176.7|1171.7|1177.9|1172.9|1175.5|1170.5|216
1616492400000|2021-03-23 09:40:00|1176.6|1171.6|1178.5|1173.5|1179.3|1174.3|1176.4|1171.4|217
1616492700000|2021-03-23 09:45:00|1178.4|1173.4|1177.3|1172.3|1179.6|1174.6|1177|1172|137
1616493000000|2021-03-23 09:50:00|1177.2|1172.2|1177.9|1172.9|1178.4|1173.4|1176.9|1171.9|184
1616493300000|2021-03-23 09:55:00|1177.8|1172.8|1178.3|1173.3|1179.5|1174.5|1177.6|1172.6|173
1616493600000|2021-03-23 10:00:00|1178.4|1173.4|1178.9|1173.9|1180.3|1175.3|1178.4|1173.4|179
1616493900000|2021-03-23 10:05:00|1178.8|1173.8|1183.1|1178.1|1183.8|1178.8|1178.8|1173.8|232
1616494200000|2021-03-23 10:10:00|1183|1178|1181.3|1176.3|1183.9|1178.9|1181.2|1176.2|120
1616494500000|2021-03-23 10:15:00|1181.5|1176.5|1180.6|1175.6|1181.5|1176.5|1179.9|1174.9|146
1616494800000|2021-03-23 10:20:00|1180.5|1175.5|1180.8|1175.8|1181.1|1176.1|1179.3|1174.3|71
1616495100000|2021-03-23 10:25:00|1180.9|1175.9|1180.1|1175.1|1180.9|1175.9|1178.7|1173.7|90
1616495400000|2021-03-23 10:30:00|1180.3|1175.3|1179.1|1174.1|1180.3|1175.3|1178.8|1173.8|58
1616495700000|2021-03-23 10:35:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1177.4|1172.4|113
1616496000000|2021-03-23 10:40:00|1178.3|1173.3|1178.6|1173.6|1179.1|1174.1|1177.4|1172.4|143
1616496300000|2021-03-23 10:45:00|1178.5|1173.5|1179.2|1174.2|1179.8|1174.8|1178|1173|162
1616496600000|2021-03-23 10:50:00|1179.4|1174.4|1180.1|1175.1|1180.8|1175.8|1179.2|1174.2|92
1616496900000|2021-03-23 10:55:00|1179.8|1174.8|1179.8|1174.8|1180.5|1175.5|1179.5|1174.5|70
1616497200000|2021-03-23 11:00:00|1179.9|1174.9|1178.2|1173.2|1180.2|1175.2|1178|1173|89
1616497500000|2021-03-23 11:05:00|1178.3|1173.3|1178.6|1173.6|1178.9|1173.9|1177.9|1172.9|142
1616497800000|2021-03-23 11:10:00|1178.5|1173.5|1178.7|1173.7|1178.8|1173.8|1177.8|1172.8|175
1616498100000|2021-03-23 11:15:00|1178.8|1173.8|1180|1175|1180.3|1175.3|1178.3|1173.3|150
1616498400000|2021-03-23 11:20:00|1180.1|1175.1|1181.2|1176.2|1181.8|1176.8|1179.6|1174.6|138
1616498700000|2021-03-23 11:25:00|1181.3|1176.3|1178.7|1173.7|1181.3|1176.3|1178.7|1173.7|79
1616499000000|2021-03-23 11:30:00|1179.1|1174.1|1180.3|1175.3|1180.8|1175.8|1179|1174|109
1616499300000|2021-03-23 11:35:00|1180.2|1175.2|1180.9|1175.9|1181|1176|1180.1|1175.1|35
1616499600000|2021-03-23 11:40:00|1180.8|1175.8|1180.9|1175.9|1181.5|1176.5|1180.7|1175.7|22
1616499900000|2021-03-23 11:45:00|1180.8|1175.8|1180.3|1175.3|1181|1176|1180.2|1175.2|26
1616500200000|2021-03-23 11:50:00|1180|1175|1180.2|1175.2|1181.3|1176.3|1179.8|1174.8|78
1616500500000|2021-03-23 11:55:00|1180|1175|1178.5|1173.5|1180|1175|1178.5|1173.5|82
1616500800000|2021-03-23 12:00:00|1178.3|1173.3|1178.1|1173.1|1180.1|1175.1|1178.1|1173.1|153
1616501100000|2021-03-23 12:05:00|1178.2|1173.2|1178.3|1173.3|1179|1174|1177.9|1172.9|117
1616501400000|2021-03-23 12:10:00|1178.7|1173.7|1178.1|1173.1|1179|1174|1177.6|1172.6|162
1616501700000|2021-03-23 12:15:00|1178|1173|1178.4|1173.4|1179.3|1174.3|1177.6|1172.6|154
1616502000000|2021-03-23 12:20:00|1178.5|1173.5|1182.7|1177.7|1183.7|1178.7|1178.1|1173.1|281
1616502300000|2021-03-23 12:25:00|1182.9|1177.9|1183.3|1178.3|1184.2|1179.2|1182.4|1177.4|179
1616502600000|2021-03-23 12:30:00|1183.4|1178.4|1187.8|1182.8|1188.4|1183.4|1182.4|1177.4|279
1616502900000|2021-03-23 12:35:00|1187.7|1182.7|1188.2|1183.2|1189.7|1184.7|1186.7|1181.7|255
1616503200000|2021-03-23 12:40:00|1188.5|1183.5|1190.8|1185.8|1191.6|1186.6|1187.7|1182.7|258
1616503500000|2021-03-23 12:45:00|1191|1186|1193.1|1188.1|1194|1189|1191|1186|258
1616503800000|2021-03-23 12:50:00|1193|1188|1194.5|1189.5|1197.2|1192.2|1192.1|1187.1|331
1616504100000|2021-03-23 12:55:00|1194.4|1189.4|1193.6|1188.6|1198.4|1193.4|1193.1|1188.1|262
1616504400000|2021-03-23 13:00:00|1193.7|1188.7|1193.6|1188.6|1195.9|1190.9|1192.6|1187.6|339
1616504700000|2021-03-23 13:05:00|1193.5|1188.5|1193.5|1188.5|1193.6|1188.6|1190.9|1185.9|294
1616505000000|2021-03-23 13:10:00|1193.6|1188.6|1187.7|1182.7|1193.6|1188.6|1184.9|1179.9|351
1616505300000|2021-03-23 13:15:00|1187.6|1182.6|1188.1|1183.1|1188.5|1183.5|1184.5|1179.5|357
1616505600000|2021-03-23 13:20:00|1188.2|1183.2|1191|1186|1191|1186|1186.8|1181.8|294
1616505900000|2021-03-23 13:25:00|1190.6|1185.6|1189.3|1184.3|1190.7|1185.7|1187|1182|277
1616506200000|2021-03-23 13:30:00|1189.4|1184.4|1188.2|1183.2|1190.4|1185.4|1187.4|1182.4|387
1616506500000|2021-03-23 13:35:00|1188.1|1183.1|1191.4|1186.4|1191.4|1186.4|1187|1182|383
1616506800000|2021-03-23 13:40:00|1191.3|1186.3|1193.3|1188.3|1194.2|1189.2|1190.8|1185.8|275
1616507100000|2021-03-23 13:45:00|1193.2|1188.2|1194.1|1189.1|1195.4|1190.4|1193|1188|303
1616507400000|2021-03-23 13:50:00|1194.4|1189.4|1191.4|1186.4|1194.6|1189.6|1190.3|1185.3|320
1616507700000|2021-03-23 13:55:00|1191.2|1186.2|1190.3|1185.3|1191.7|1186.7|1188.3|1183.3|349
1616508000000|2021-03-23 14:00:00|1190.2|1185.2|1184.2|1179.2|1190.8|1185.8|1183.7|1178.7|448
1616508300000|2021-03-23 14:05:00|1184.7|1179.7|1187.5|1182.5|1187.8|1182.8|1182.5|1177.5|452
1616508600000|2021-03-23 14:10:00|1187.4|1182.4|1186.7|1181.7|1188|1183|1186.1|1181.1|309
1616508900000|2021-03-23 14:15:00|1186.8|1181.8|1185.2|1180.2|1187.6|1182.6|1185|1180|294
1616509200000|2021-03-23 14:20:00|1185.1|1180.1|1189.4|1184.4|1189.5|1184.5|1184.1|1179.1|273
1616509500000|2021-03-23 14:25:00|1189.3|1184.3|1188.8|1183.8|1190.5|1185.5|1187.9|1182.9|286
1616509800000|2021-03-23 14:30:00|1189|1184|1183.6|1178.6|1190|1185|1183.5|1178.5|303
1616510100000|2021-03-23 14:35:00|1183.4|1178.4|1180.4|1175.4|1184.1|1179.1|1179.5|1174.5|293
1616510400000|2021-03-23 14:40:00|1180.5|1175.5|1182.9|1177.9|1183.7|1178.7|1179.3|1174.3|266
1616510700000|2021-03-23 14:45:00|1182.6|1177.6|1181.2|1176.2|1184.6|1179.6|1181.2|1176.2|255
1616511000000|2021-03-23 14:50:00|1181.1|1176.1|1183.4|1178.4|1183.4|1178.4|1180.2|1175.2|237
1616511300000|2021-03-23 14:55:00|1183.3|1178.3|1181.6|1176.6|1183.7|1178.7|1181.5|1176.5|259
1616511600000|2021-03-23 15:00:00|1181.5|1176.5|1176.9|1171.9|1181.6|1176.6|1176.3|1171.3|291
1616511900000|2021-03-23 15:05:00|1176.7|1171.7|1175.1|1170.1|1176.7|1171.7|1174|1169|284
1616512200000|2021-03-23 15:10:00|1175.2|1170.2|1175.2|1170.2|1176.7|1171.7|1174.2|1169.2|254
1616512500000|2021-03-23 15:15:00|1175|1170|1178.3|1173.3|1179|1174|1174.5|1169.5|167
1616512800000|2021-03-23 15:20:00|1178.4|1173.4|1178|1173|1178.5|1173.5|1175.5|1170.5|201
1616513100000|2021-03-23 15:25:00|1177.9|1172.9|1180.1|1175.1|1181.3|1176.3|1177.5|1172.5|165
1616513400000|2021-03-23 15:30:00|1179.9|1174.9|1177.7|1172.7|1180.6|1175.6|1176.9|1171.9|240
1616513700000|2021-03-23 15:35:00|1177.4|1172.4|1175.8|1170.8|1177.4|1172.4|1174.6|1169.6|148
1616514000000|2021-03-23 15:40:00|1175.6|1170.6|1175.2|1170.2|1177.1|1172.1|1174.6|1169.6|136
1616514300000|2021-03-23 15:45:00|1175|1170|1177.4|1172.4|1177.5|1172.5|1174.7|1169.7|200
1616514600000|2021-03-23 15:50:00|1177.6|1172.6|1177.9|1172.9|1178.6|1173.6|1176.7|1171.7|169
1616514900000|2021-03-23 15:55:00|1177.8|1172.8|1179.6|1174.6|1180|1175|1177.2|1172.2|68
1616515200000|2021-03-23 16:00:00|1179.5|1174.5|1178.4|1173.4|1180.6|1175.6|1178.3|1173.3|220
1616515500000|2021-03-23 16:05:00|1178.7|1173.7|1179.3|1174.3|1179.5|1174.5|1177.1|1172.1|272
1616515800000|2021-03-23 16:10:00|1179.4|1174.4|1177.9|1172.9|1179.6|1174.6|1177|1172|277
1616516100000|2021-03-23 16:15:00|1178.1|1173.1|1178.9|1173.9|1179.8|1174.8|1177.2|1172.2|206
1616516400000|2021-03-23 16:20:00|1179|1174|1180.6|1175.6|1180.9|1175.9|1179|1174|192
1616516700000|2021-03-23 16:25:00|1180.8|1175.8|1180.6|1175.6|1181.9|1176.9|1180.3|1175.3|143
1616517000000|2021-03-23 16:30:00|1180.7|1175.7|1178.7|1173.7|1181.1|1176.1|1178.6|1173.6|132
1616517300000|2021-03-23 16:35:00|1178.6|1173.6|1180.2|1175.2|1180.3|1175.3|1177.9|1172.9|220
1616517600000|2021-03-23 16:40:00|1180.1|1175.1|1178.8|1173.8|1180.2|1175.2|1178|1173|186
1616517900000|2021-03-23 16:45:00|1178.7|1173.7|1179.2|1174.2|1179.4|1174.4|1177.8|1172.8|171
1616518200000|2021-03-23 16:50:00|1179.3|1174.3|1177.8|1172.8|1179.3|1174.3|1177.5|1172.5|195
1616518500000|2021-03-23 16:55:00|1177.7|1172.7|1177.5|1172.5|1178.5|1173.5|1176.2|1171.2|197
1616518800000|2021-03-23 17:00:00|1178|1173|1176.1|1171.1|1178.2|1173.2|1175.6|1170.6|250
1616519100000|2021-03-23 17:05:00|1176|1171|1176.1|1171.1|1176.1|1171.1|1175|1170|187
1616519400000|2021-03-23 17:10:00|1176|1171|1176.1|1171.1|1176.2|1171.2|1175.4|1170.4|140
1616519700000|2021-03-23 17:15:00|1176|1171|1176.5|1171.5|1176.9|1171.9|1175.9|1170.9|249
1616520000000|2021-03-23 17:20:00|1176.4|1171.4|1176.3|1171.3|1176.7|1171.7|1175.7|1170.7|193
1616520300000|2021-03-23 17:25:00|1176.4|1171.4|1174.4|1169.4|1176.4|1171.4|1174.4|1169.4|123
1616520600000|2021-03-23 17:30:00|1174.3|1169.3|1174.4|1169.4|1175.3|1170.3|1174.1|1169.1|201
1616520900000|2021-03-23 17:35:00|1174.3|1169.3|1173.9|1168.9|1174.6|1169.6|1173.8|1168.8|177
1616521200000|2021-03-23 17:40:00|1174|1169|1174.4|1169.4|1174.5|1169.5|1173.8|1168.8|165
1616521500000|2021-03-23 17:45:00|1174.3|1169.3|1175.5|1170.5|1175.5|1170.5|1174.3|1169.3|167
1616521800000|2021-03-23 17:50:00|1175.4|1170.4|1175.7|1170.7|1175.9|1170.9|1175.2|1170.2|167
1616522100000|2021-03-23 17:55:00|1175.9|1170.9|1176.4|1171.4|1176.8|1171.8|1174.7|1169.7|157
1616522400000|2021-03-23 18:00:00|1176.3|1171.3|1175.9|1170.9|1176.3|1171.3|1175.4|1170.4|254
1616522700000|2021-03-23 18:05:00|1176|1171|1176.7|1171.7|1177.5|1172.5|1175.6|1170.6|144
1616523000000|2021-03-23 18:10:00|1176.8|1171.8|1177.3|1172.3|1177.4|1172.4|1176.5|1171.5|132
1616523300000|2021-03-23 18:15:00|1177.2|1172.2|1177|1172|1177.5|1172.5|1176.8|1171.8|211
1616523600000|2021-03-23 18:20:00|1177.1|1172.1|1176.9|1171.9|1177.2|1172.2|1176.1|1171.1|140
1616523900000|2021-03-23 18:25:00|1176.8|1171.8|1176.7|1171.7|1176.9|1171.9|1176|1171|155
1616524200000|2021-03-23 18:30:00|1176.6|1171.6|1176|1171|1177.2|1172.2|1175.5|1170.5|149
1616524500000|2021-03-23 18:35:00|1176.2|1171.2|1174.4|1169.4|1176.5|1171.5|1174.2|1169.2|139
1616524800000|2021-03-23 18:40:00|1174.5|1169.5|1174.7|1169.7|1175|1170|1173.8|1168.8|146
1616525100000|2021-03-23 18:45:00|1174.6|1169.6|1175.4|1170.4|1175.4|1170.4|1173.9|1168.9|120
1616525400000|2021-03-23 18:50:00|1175.3|1170.3|1174.6|1169.6|1175.4|1170.4|1174.2|1169.2|117
1616525700000|2021-03-23 18:55:00|1174.5|1169.5|1173.7|1168.7|1174.5|1169.5|1173.5|1168.5|219
1616526000000|2021-03-23 19:00:00|1173.6|1168.6|1173.7|1168.7|1174|1169|1172.8|1167.8|146
1616526300000|2021-03-23 19:05:00|1173.6|1168.6|1173.5|1168.5|1174.2|1169.2|1173.1|1168.1|167
1616526600000|2021-03-23 19:10:00|1173.7|1168.7|1173.1|1168.1|1173.8|1168.8|1173|1168|137
1616526900000|2021-03-23 19:15:00|1173|1168|1173.4|1168.4|1174|1169|1172.8|1167.8|180
1616527200000|2021-03-23 19:20:00|1173.3|1168.3|1173.4|1168.4|1173.6|1168.6|1172.8|1167.8|251
1616527500000|2021-03-23 19:25:00|1173.3|1168.3|1173.6|1168.6|1174|1169|1172.9|1167.9|195
1616527800000|2021-03-23 19:30:00|1173.5|1168.5|1173.1|1168.1|1173.7|1168.7|1173|1168|182
1616528100000|2021-03-23 19:35:00|1173|1168|1173.1|1168.1|1173.4|1168.4|1172.5|1167.5|228
1616528400000|2021-03-23 19:40:00|1173|1168|1173.1|1168.1|1173.3|1168.3|1172.2|1167.2|157
1616528700000|2021-03-23 19:45:00|1173.3|1168.3|1172.1|1167.1|1174.1|1169.1|1172.1|1167.1|210
1616529000000|2021-03-23 19:50:00|1172.2|1167.2|1172.2|1167.2|1172.6|1167.6|1171|1166|176
1616529300000|2021-03-23 19:55:00|1172.1|1167.1|1172.2|1167.2|1173|1168|1171.6|1166.6|215
1616529600000|2021-03-23 20:00:00|1172.3|1167.3|1172.3|1167.3|1173.1|1168.1|1172|1167|121
1616529900000|2021-03-23 20:05:00|1172.2|1167.2|1172.5|1167.5|1172.8|1167.8|1171.9|1166.9|131
1616530200000|2021-03-23 20:10:00|1172.6|1167.6|1172.3|1167.3|1172.6|1167.6|1172.1|1167.1|63
1616530500000|2021-03-23 20:15:00|1172.4|1167.4|1172.3|1167.3|1172.6|1167.6|1172.1|1167.1|56
1616530800000|2021-03-23 20:20:00|1172.2|1167.2|1172.4|1167.4|1172.6|1167.6|1172|1167|34
1616531100000|2021-03-23 20:25:00|1172.5|1167.5|1172.5|1167.5|1172.5|1167.5|1172.3|1167.3|27
1616531400000|2021-03-23 20:30:00|1172.6|1167.6|1172.1|1167.1|1172.6|1167.6|1172|1167|78
1616531700000|2021-03-23 20:35:00|1172.2|1167.2|1172.5|1167.5|1172.5|1167.5|1172.1|1167.1|38
1616532000000|2021-03-23 20:40:00|1172.4|1167.4|1172.5|1167.5|1172.5|1167.5|1172.1|1167.1|52
1616532300000|2021-03-23 20:45:00|1172.4|1167.4|1171.2|1166.2|1172.4|1167.4|1170.8|1165.8|121
1616532600000|2021-03-23 20:50:00|1171.4|1166.4|1170.3|1165.3|1171.4|1166.4|1170.1|1165.1|75
1616532900000|2021-03-23 20:55:00|1170.4|1165.4|1172.9|1163.5|1173.3|1166.1|1170|1163.4|43
1616536800000|2021-03-23 22:00:00|1174|1162|1174|1162|1174|1162|1174|1162|1
1616537100000|2021-03-23 22:05:00|1171|1166|1171|1166|1171.2|1166.2|1171|1166|33
1616537400000|2021-03-23 22:10:00|1171.1|1166.1|1171.4|1166.4|1171.4|1166.4|1171|1166|20
1616537700000|2021-03-23 22:15:00|1171.3|1166.3|1171.4|1166.4|1171.7|1166.7|1171.3|1166.3|39
1616538000000|2021-03-23 22:20:00|1171.5|1166.5|1171.2|1166.2|1171.6|1166.6|1171.1|1166.1|31
1616538300000|2021-03-23 22:25:00|1171.3|1166.3|1171.4|1166.4|1171.4|1166.4|1171.1|1166.1|34
1616538600000|2021-03-23 22:30:00|1171.3|1166.3|1171.3|1166.3|1171.6|1166.6|1171.3|1166.3|67
1616538900000|2021-03-23 22:35:00|1171.4|1166.4|1172.2|1167.2|1172.2|1167.2|1171.3|1166.3|24
1616539200000|2021-03-23 22:40:00|1172.3|1167.3|1172.3|1167.3|1172.4|1167.4|1172|1167|21
1616539500000|2021-03-23 22:45:00|1172.2|1167.2|1172.2|1167.2|1172.2|1167.2|1172|1167|8
1616539800000|2021-03-23 22:50:00|1172.3|1167.3|1172.2|1167.2|1172.3|1167.3|1172.2|1167.2|46
1616540100000|2021-03-23 22:55:00|1172.1|1167.1|1171.1|1166.1|1172.1|1167.1|1171|1166|16
1616540400000|2021-03-23 23:00:00|1171|1166|1171|1166|1171.2|1166.2|1170.9|1165.9|35
1616540700000|2021-03-23 23:05:00|1171.1|1166.1|1171|1166|1171.1|1166.1|1170.9|1165.9|40
1616541000000|2021-03-23 23:10:00|1170.9|1165.9|1171|1166|1171.1|1166.1|1170.9|1165.9|23
1616541300000|2021-03-23 23:15:00|1171.1|1166.1|1169.6|1164.6|1171.1|1166.1|1169.4|1164.4|33
1616541600000|2021-03-23 23:20:00|1169.5|1164.5|1168.4|1163.4|1169.6|1164.6|1168.3|1163.3|46
1616541900000|2021-03-23 23:25:00|1168.5|1163.5|1168.4|1163.4|1168.7|1163.7|1168.4|1163.4|5
1616542200000|2021-03-23 23:30:00|1168.5|1163.5|1168.8|1163.8|1169|1164|1168.5|1163.5|7
1616542500000|2021-03-23 23:35:00|1168.9|1163.9|1169.3|1164.3|1169.6|1164.6|1168.9|1163.9|12
1616542800000|2021-03-23 23:40:00|1169.4|1164.4|1170.2|1165.2|1170.2|1165.2|1169.3|1164.3|45
1616543100000|2021-03-23 23:45:00|1170.3|1165.3|1170.5|1165.5|1170.5|1165.5|1169.9|1164.9|24
1616543400000|2021-03-23 23:50:00|1170.4|1165.4|1169.3|1164.3|1170.5|1165.5|1168.9|1163.9|46
1616543700000|2021-03-23 23:55:00|1169.2|1164.2|1169|1164|1169.4|1164.4|1168.4|1163.4|65
1616544000000|2021-03-24 00:00:00|1169.3|1164.3|1170.3|1165.3|1170.8|1165.8|1169.1|1164.1|65
1616544300000|2021-03-24 00:05:00|1170.2|1165.2|1169.1|1164.1|1170.3|1165.3|1168.5|1163.5|83
1616544600000|2021-03-24 00:10:00|1169|1164|1166.1|1161.1|1169.1|1164.1|1164.4|1159.4|66
1616544900000|2021-03-24 00:15:00|1166|1161|1165.6|1160.6|1166|1161|1163.7|1158.7|82
1616545200000|2021-03-24 00:20:00|1165.5|1160.5|1166.5|1161.5|1166.7|1161.7|1165.1|1160.1|57
1616545500000|2021-03-24 00:25:00|1166.6|1161.6|1166.9|1161.9|1167|1162|1165.8|1160.8|78
1616545800000|2021-03-24 00:30:00|1167|1162|1165.8|1160.8|1167.4|1162.4|1164.7|1159.7|80
1616546100000|2021-03-24 00:35:00|1166.1|1161.1|1167.2|1162.2|1168.1|1163.1|1166.1|1161.1|97
1616546400000|2021-03-24 00:40:00|1167.1|1162.1|1165.7|1160.7|1167.7|1162.7|1165.6|1160.6|31
1616546700000|2021-03-24 00:45:00|1165.8|1160.8|1166.4|1161.4|1166.8|1161.8|1165.8|1160.8|60
1616547000000|2021-03-24 00:50:00|1166.5|1161.5|1166.3|1161.3|1166.7|1161.7|1164.9|1159.9|80
1616547300000|2021-03-24 00:55:00|1166.2|1161.2|1166.1|1161.1|1166.3|1161.3|1165.6|1160.6|48
1616547600000|2021-03-24 01:00:00|1166.2|1161.2|1164.8|1159.8|1166.5|1161.5|1163.7|1158.7|200
1616547900000|2021-03-24 01:05:00|1164.9|1159.9|1165.7|1160.7|1166.9|1161.9|1164.8|1159.8|95
1616548200000|2021-03-24 01:10:00|1165.8|1160.8|1167.3|1162.3|1167.5|1162.5|1165.7|1160.7|55
1616548500000|2021-03-24 01:15:00|1167.6|1162.6|1167.6|1162.6|1168.8|1163.8|1167.1|1162.1|278
1616548800000|2021-03-24 01:20:00|1167.5|1162.5|1167.7|1162.7|1167.9|1162.9|1166.5|1161.5|121
1616549100000|2021-03-24 01:25:00|1167.8|1162.8|1168.3|1163.3|1168.6|1163.6|1167.6|1162.6|71
1616549400000|2021-03-24 01:30:00|1168.4|1163.4|1168.5|1163.5|1168.8|1163.8|1168.1|1163.1|82
1616549700000|2021-03-24 01:35:00|1168.6|1163.6|1170.7|1165.7|1170.7|1165.7|1168.4|1163.4|62
1616550000000|2021-03-24 01:40:00|1170.8|1165.8|1170|1165|1171.7|1166.7|1170|1165|126
1616550300000|2021-03-24 01:45:00|1170.1|1165.1|1169.4|1164.4|1170.2|1165.2|1168.7|1163.7|101
1616550600000|2021-03-24 01:50:00|1169.5|1164.5|1169.8|1164.8|1170.8|1165.8|1169|1164|162
1616550900000|2021-03-24 01:55:00|1169.7|1164.7|1169.5|1164.5|1170.7|1165.7|1169|1164|85
1616551200000|2021-03-24 02:00:00|1169.4|1164.4|1169.4|1164.4|1170.8|1165.8|1169.3|1164.3|344
1616551500000|2021-03-24 02:05:00|1169.6|1164.6|1169.9|1164.9|1170|1165|1168.7|1163.7|90
1616551800000|2021-03-24 02:10:00|1170|1165|1169.8|1164.8|1171.7|1166.7|1169.8|1164.8|147
1616552100000|2021-03-24 02:15:00|1169.9|1164.9|1171.2|1166.2|1171.9|1166.9|1169.6|1164.6|83
1616552400000|2021-03-24 02:20:00|1171.1|1166.1|1175.5|1170.5|1175.5|1170.5|1171.1|1166.1|113
1616552700000|2021-03-24 02:25:00|1175.3|1170.3|1173.9|1168.9|1176.9|1171.9|1173.8|1168.8|90
1616553000000|2021-03-24 02:30:00|1174|1169|1175.1|1170.1|1176|1171|1173.9|1168.9|91
1616553300000|2021-03-24 02:35:00|1175.3|1170.3|1176.4|1171.4|1176.4|1171.4|1175.3|1170.3|52
1616553600000|2021-03-24 02:40:00|1176.5|1171.5|1177.3|1172.3|1177.7|1172.7|1176.4|1171.4|80
1616553900000|2021-03-24 02:45:00|1177.2|1172.2|1178.3|1173.3|1178.5|1173.5|1177.2|1172.2|103
1616554200000|2021-03-24 02:50:00|1178.4|1173.4|1176.1|1171.1|1178.4|1173.4|1175.1|1170.1|108
1616554500000|2021-03-24 02:55:00|1176|1171|1175.4|1170.4|1176|1171|1174.7|1169.7|41
1616554800000|2021-03-24 03:00:00|1175.5|1170.5|1175.2|1170.2|1175.6|1170.6|1175|1170|97
1616555100000|2021-03-24 03:05:00|1175.1|1170.1|1174.6|1169.6|1175.2|1170.2|1174.5|1169.5|66
1616555400000|2021-03-24 03:10:00|1174.5|1169.5|1175.2|1170.2|1175.3|1170.3|1174.5|1169.5|63
1616555700000|2021-03-24 03:15:00|1175.3|1170.3|1175.3|1170.3|1175.5|1170.5|1175.1|1170.1|94
1616556000000|2021-03-24 03:20:00|1175.2|1170.2|1174.5|1169.5|1175.3|1170.3|1174.4|1169.4|39
1616556300000|2021-03-24 03:25:00|1174.3|1169.3|1177.4|1172.4|1177.7|1172.7|1174.3|1169.3|45
1616556600000|2021-03-24 03:30:00|1177.5|1172.5|1176.1|1171.1|1178.1|1173.1|1175.7|1170.7|531
1616556900000|2021-03-24 03:35:00|1176.2|1171.2|1176.2|1171.2|1176.2|1171.2|1176.2|1171.2|1
1616557200000|2021-03-24 03:40:00|1176.3|1171.3|1175.7|1170.7|1176.5|1171.5|1175.7|1170.7|16
1616557500000|2021-03-24 03:45:00|1175.6|1170.6|1176|1171|1176.2|1171.2|1175.6|1170.6|30
1616557800000|2021-03-24 03:50:00|1175.9|1170.9|1176.7|1171.7|1177|1172|1175.8|1170.8|32
1616558100000|2021-03-24 03:55:00|1176.6|1171.6|1176.1|1171.1|1176.6|1171.6|1176|1171|41
1616558400000|2021-03-24 04:00:00|1176.2|1171.2|1176|1171|1176.2|1171.2|1175.9|1170.9|30
1616558700000|2021-03-24 04:05:00|1176.1|1171.1|1177|1172|1177|1172|1176.1|1171.1|31
1616559000000|2021-03-24 04:10:00|1176.9|1171.9|1177.2|1172.2|1177.2|1172.2|1176.7|1171.7|17
1616559300000|2021-03-24 04:15:00|1177.3|1172.3|1177.1|1172.1|1178|1173|1176.8|1171.8|27
1616559600000|2021-03-24 04:20:00|1177.2|1172.2|1177.4|1172.4|1177.5|1172.5|1177.1|1172.1|19
1616559900000|2021-03-24 04:25:00|1177.5|1172.5|1177.4|1172.4|1177.5|1172.5|1177.3|1172.3|14
1616560200000|2021-03-24 04:30:00|1177.3|1172.3|1175.8|1170.8|1177.8|1172.8|1175.8|1170.8|109
1616560500000|2021-03-24 04:35:00|1175.9|1170.9|1175.9|1170.9|1176.3|1171.3|1175.8|1170.8|63
1616560800000|2021-03-24 04:40:00|1175.8|1170.8|1174.5|1169.5|1175.9|1170.9|1174.5|1169.5|67
1616561100000|2021-03-24 04:45:00|1174.2|1169.2|1174.2|1169.2|1174.6|1169.6|1174|1169|71
1616561400000|2021-03-24 04:50:00|1174.1|1169.1|1174.3|1169.3|1174.4|1169.4|1173.5|1168.5|35
1616561700000|2021-03-24 04:55:00|1174.2|1169.2|1174.9|1169.9|1174.9|1169.9|1174.1|1169.1|52
1616562000000|2021-03-24 05:00:00|1174.8|1169.8|1173.9|1168.9|1174.8|1169.8|1173.3|1168.3|41
1616562300000|2021-03-24 05:05:00|1173.7|1168.7|1174.7|1169.7|1175.4|1170.4|1173.3|1168.3|79
1616562600000|2021-03-24 05:10:00|1174.6|1169.6|1174.8|1169.8|1175.2|1170.2|1174.4|1169.4|32
1616562900000|2021-03-24 05:15:00|1174.6|1169.6|1173.4|1168.4|1174.9|1169.9|1173|1168|64
1616563200000|2021-03-24 05:20:00|1173.5|1168.5|1173.2|1168.2|1173.6|1168.6|1172.5|1167.5|60
1616563500000|2021-03-24 05:25:00|1173.3|1168.3|1174.2|1169.2|1174.3|1169.3|1173|1168|61
1616563800000|2021-03-24 05:30:00|1174.3|1169.3|1175.5|1170.5|1175.7|1170.7|1174|1169|69
1616564100000|2021-03-24 05:35:00|1175.4|1170.4|1173.1|1168.1|1175.4|1170.4|1172.9|1167.9|81
1616564400000|2021-03-24 05:40:00|1173.2|1168.2|1173.8|1168.8|1173.9|1168.9|1173.2|1168.2|50
1616564700000|2021-03-24 05:45:00|1173.9|1168.9|1174.1|1169.1|1174.2|1169.2|1173.8|1168.8|23
1616565000000|2021-03-24 05:50:00|1174|1169|1173.6|1168.6|1174.2|1169.2|1173.6|1168.6|48
1616565300000|2021-03-24 05:55:00|1173.7|1168.7|1172.9|1167.9|1173.7|1168.7|1172.7|1167.7|67
1616565600000|2021-03-24 06:00:00|1173|1168|1173.2|1168.2|1174|1169|1172.9|1167.9|106
1616565900000|2021-03-24 06:05:00|1173.1|1168.1|1173.6|1168.6|1173.8|1168.8|1173|1168|68
1616566200000|2021-03-24 06:10:00|1173.7|1168.7|1173.1|1168.1|1173.9|1168.9|1172.7|1167.7|43
1616566500000|2021-03-24 06:15:00|1173.2|1168.2|1173.3|1168.3|1173.5|1168.5|1171.3|1166.3|130
1616566800000|2021-03-24 06:20:00|1173.2|1168.2|1173.6|1168.6|1173.6|1168.6|1173|1168|21
1616567100000|2021-03-24 06:25:00|1173.4|1168.4|1173|1168|1173.6|1168.6|1172.8|1167.8|103
1616567400000|2021-03-24 06:30:00|1173.1|1168.1|1174.2|1169.2|1174.3|1169.3|1173.1|1168.1|74
1616567700000|2021-03-24 06:35:00|1174.3|1169.3|1173.7|1168.7|1174.4|1169.4|1173.6|1168.6|73
1616568000000|2021-03-24 06:40:00|1173.8|1168.8|1173.9|1168.9|1173.9|1168.9|1173.7|1168.7|40
1616568300000|2021-03-24 06:45:00|1173.8|1168.8|1174.6|1169.6|1174.6|1169.6|1173.8|1168.8|75
1616568600000|2021-03-24 06:50:00|1174.9|1169.9|1175.5|1170.5|1175.5|1170.5|1174.8|1169.8|55
1616568900000|2021-03-24 06:55:00|1175.6|1170.6|1175.5|1170.5|1175.7|1170.7|1175.4|1170.4|28
1616569200000|2021-03-24 07:00:00|1175.4|1170.4|1174.3|1169.3|1176.4|1171.4|1174.1|1169.1|116
1616569500000|2021-03-24 07:05:00|1174.2|1169.2|1172.4|1167.4|1174.3|1169.3|1172.4|1167.4|63
1616569800000|2021-03-24 07:10:00|1172.6|1167.6|1171.6|1166.6|1173|1168|1171.4|1166.4|70
1616570100000|2021-03-24 07:15:00|1171.5|1166.5|1170|1165|1171.8|1166.8|1170|1165|96
1616570400000|2021-03-24 07:20:00|1169.7|1164.7|1168.6|1163.6|1169.7|1164.7|1168.5|1163.5|108
1616570700000|2021-03-24 07:25:00|1168.5|1163.5|1168.7|1163.7|1168.9|1163.9|1167.5|1162.5|48
1616571000000|2021-03-24 07:30:00|1168.4|1163.4|1168.4|1163.4|1169.4|1164.4|1168.1|1163.1|96
1616571300000|2021-03-24 07:35:00|1168.5|1163.5|1171.3|1166.3|1171.3|1166.3|1168.5|1163.5|100
1616571600000|2021-03-24 07:40:00|1171.2|1166.2|1170.6|1165.6|1171.4|1166.4|1170.1|1165.1|116
1616571900000|2021-03-24 07:45:00|1170.5|1165.5|1170.9|1165.9|1171.1|1166.1|1169.8|1164.8|112
1616572200000|2021-03-24 07:50:00|1170.8|1165.8|1170.1|1165.1|1171.3|1166.3|1169.1|1164.1|115
1616572500000|2021-03-24 07:55:00|1170.2|1165.2|1171.4|1166.4|1171.7|1166.7|1170.2|1165.2|158
1616572800000|2021-03-24 08:00:00|1171.5|1166.5|1170.5|1165.5|1172.1|1167.1|1170.3|1165.3|223
1616573100000|2021-03-24 08:05:00|1170.4|1165.4|1173|1168|1173|1168|1170.4|1165.4|177
1616573400000|2021-03-24 08:10:00|1172.9|1167.9|1172.1|1167.1|1172.9|1167.9|1170.4|1165.4|172
1616573700000|2021-03-24 08:15:00|1172.7|1167.7|1173.9|1168.9|1174.2|1169.2|1172.4|1167.4|199
1616574000000|2021-03-24 08:20:00|1174|1169|1174.6|1169.6|1174.6|1169.6|1173.2|1168.2|112
1616574300000|2021-03-24 08:25:00|1174.7|1169.7|1174.7|1169.7|1175.7|1170.7|1174.4|1169.4|87
1616574600000|2021-03-24 08:30:00|1174.9|1169.9|1176.2|1171.2|1177.3|1172.3|1174.4|1169.4|225
1616574900000|2021-03-24 08:35:00|1176.3|1171.3|1174.8|1169.8|1177.2|1172.2|1174.8|1169.8|129
1616575200000|2021-03-24 08:40:00|1174.7|1169.7|1175.4|1170.4|1177.1|1172.1|1174.6|1169.6|183
1616575500000|2021-03-24 08:45:00|1175.5|1170.5|1177.2|1172.2|1177.2|1172.2|1175.3|1170.3|160
1616575800000|2021-03-24 08:50:00|1177.3|1172.3|1176.7|1171.7|1177.8|1172.8|1176.7|1171.7|184
1616576100000|2021-03-24 08:55:00|1177|1172|1178.8|1173.8|1179.1|1174.1|1176.7|1171.7|142
1616576400000|2021-03-24 09:00:00|1178.9|1173.9|1179.5|1174.5|1179.9|1174.9|1178|1173|166
1616576700000|2021-03-24 09:05:00|1179.6|1174.6|1179.8|1174.8|1180.1|1175.1|1179.3|1174.3|103
1616577000000|2021-03-24 09:10:00|1179.9|1174.9|1182.5|1177.5|1183.1|1178.1|1179.9|1174.9|199
1616577300000|2021-03-24 09:15:00|1182.6|1177.6|1184.3|1179.3|1184.3|1179.3|1182.5|1177.5|220
1616577600000|2021-03-24 09:20:00|1184.2|1179.2|1185.3|1180.3|1186.6|1181.6|1184|1179|252
1616577900000|2021-03-24 09:25:00|1185.2|1180.2|1185.7|1180.7|1186.5|1181.5|1185.1|1180.1|122
1616578200000|2021-03-24 09:30:00|1185.8|1180.8|1188.1|1183.1|1188.5|1183.5|1185.8|1180.8|101
1616578500000|2021-03-24 09:35:00|1187.8|1182.8|1189.5|1184.5|1190.2|1185.2|1187.8|1182.8|166
1616578800000|2021-03-24 09:40:00|1189.6|1184.6|1191.6|1186.6|1191.9|1186.9|1189.4|1184.4|165
1616579100000|2021-03-24 09:45:00|1191.7|1186.7|1188.8|1183.8|1191.9|1186.9|1188.8|1183.8|194
1616579400000|2021-03-24 09:50:00|1188.9|1183.9|1187.6|1182.6|1190.6|1185.6|1186.4|1181.4|127
1616579700000|2021-03-24 09:55:00|1187.7|1182.7|1189.5|1184.5|1190|1185|1187.6|1182.6|151
1616580000000|2021-03-24 10:00:00|1189.6|1184.6|1188.4|1183.4|1190|1185|1188.4|1183.4|135
1616580300000|2021-03-24 10:05:00|1188.6|1183.6|1187.2|1182.2|1189.7|1184.7|1186.8|1181.8|124
1616580600000|2021-03-24 10:10:00|1187.3|1182.3|1185.8|1180.8|1187.5|1182.5|1185.7|1180.7|75
1616580900000|2021-03-24 10:15:00|1185.9|1180.9|1186.4|1181.4|1186.5|1181.5|1184|1179|41
1616581200000|2021-03-24 10:20:00|1186.5|1181.5|1186.1|1181.1|1186.6|1181.6|1185.9|1180.9|34
1616581500000|2021-03-24 10:25:00|1186|1181|1185.1|1180.1|1186.1|1181.1|1184.5|1179.5|61
1616581800000|2021-03-24 10:30:00|1185|1180|1185.2|1180.2|1186.5|1181.5|1184.9|1179.9|76
1616582100000|2021-03-24 10:35:00|1185.3|1180.3|1184|1179|1186.1|1181.1|1183.8|1178.8|81
1616582400000|2021-03-24 10:40:00|1184.1|1179.1|1182.9|1177.9|1184.6|1179.6|1182.9|1177.9|75
1616582700000|2021-03-24 10:45:00|1183|1178|1183.5|1178.5|1183.8|1178.8|1182.8|1177.8|56
1616583000000|2021-03-24 10:50:00|1183.6|1178.6|1183.2|1178.2|1183.8|1178.8|1181.8|1176.8|77
1616583300000|2021-03-24 10:55:00|1183.3|1178.3|1184.9|1179.9|1185.1|1180.1|1183.1|1178.1|45
1616583600000|2021-03-24 11:00:00|1185|1180|1185.1|1180.1|1185.3|1180.3|1184|1179|72
1616583900000|2021-03-24 11:05:00|1185.2|1180.2|1186.4|1181.4|1187.7|1182.7|1185.1|1180.1|49
1616584200000|2021-03-24 11:10:00|1186.5|1181.5|1185|1180|1186.6|1181.6|1184.8|1179.8|61
1616584500000|2021-03-24 11:15:00|1185.1|1180.1|1183.9|1178.9|1185.1|1180.1|1183.7|1178.7|79
1616584800000|2021-03-24 11:20:00|1183.8|1178.8|1183.9|1178.9|1184.6|1179.6|1183.2|1178.2|98
1616585100000|2021-03-24 11:25:00|1183.5|1178.5|1183.6|1178.6|1184.1|1179.1|1182.7|1177.7|77
1616585400000|2021-03-24 11:30:00|1183.2|1178.2|1183.6|1178.6|1183.6|1178.6|1181.6|1176.6|33
1616585700000|2021-03-24 11:35:00|1183.5|1178.5|1182.7|1177.7|1184.2|1179.2|1182.6|1177.6|22
1616586000000|2021-03-24 11:40:00|1182.8|1177.8|1183.1|1178.1|1183.7|1178.7|1182.7|1177.7|55
1616586300000|2021-03-24 11:45:00|1183.2|1178.2|1183.9|1178.9|1184.1|1179.1|1183.2|1178.2|30
1616586600000|2021-03-24 11:50:00|1183.8|1178.8|1184.5|1179.5|1185.4|1180.4|1183.8|1178.8|94
1616586900000|2021-03-24 11:55:00|1184.6|1179.6|1184.8|1179.8|1185.8|1180.8|1184.6|1179.6|78
1616587200000|2021-03-24 12:00:00|1184.7|1179.7|1185.1|1180.1|1185.1|1180.1|1184.5|1179.5|85
1616587500000|2021-03-24 12:05:00|1185.7|1180.7|1185.6|1180.6|1188.4|1183.4|1185.3|1180.3|117
1616587800000|2021-03-24 12:10:00|1185.5|1180.5|1184.7|1179.7|1185.5|1180.5|1183.5|1178.5|83
1616588100000|2021-03-24 12:15:00|1184.9|1179.9|1183.4|1178.4|1184.9|1179.9|1183.4|1178.4|69
1616588400000|2021-03-24 12:20:00|1183.5|1178.5|1184.4|1179.4|1186.7|1181.7|1183.5|1178.5|66
1616588700000|2021-03-24 12:25:00|1184.5|1179.5|1185.8|1180.8|1187.3|1182.3|1184.5|1179.5|74
1616589000000|2021-03-24 12:30:00|1185.7|1180.7|1186.5|1181.5|1188.3|1183.3|1185.5|1180.5|228
1616589300000|2021-03-24 12:35:00|1186.6|1181.6|1186.6|1181.6|1188.4|1183.4|1185.5|1180.5|215
1616589600000|2021-03-24 12:40:00|1186.9|1181.9|1186.6|1181.6|1188.5|1183.5|1186.4|1181.4|218
1616589900000|2021-03-24 12:45:00|1186.7|1181.7|1184.4|1179.4|1186.8|1181.8|1183.6|1178.6|133
1616590200000|2021-03-24 12:50:00|1184.3|1179.3|1184.6|1179.6|1185.2|1180.2|1183.8|1178.8|104
1616590500000|2021-03-24 12:55:00|1184.7|1179.7|1184.9|1179.9|1185.8|1180.8|1184.6|1179.6|68
1616590800000|2021-03-24 13:00:00|1185|1180|1185.5|1180.5|1186.5|1181.5|1184.6|1179.6|165
1616591100000|2021-03-24 13:05:00|1185.6|1180.6|1186.3|1181.3|1186.7|1181.7|1185.6|1180.6|119
1616591400000|2021-03-24 13:10:00|1186.4|1181.4|1183.6|1178.6|1186.9|1181.9|1183.2|1178.2|136
1616591700000|2021-03-24 13:15:00|1183.7|1178.7|1180.2|1175.2|1183.8|1178.8|1180.1|1175.1|159
1616592000000|2021-03-24 13:20:00|1180.1|1175.1|1178.9|1173.9|1180.7|1175.7|1178.6|1173.6|132
1616592300000|2021-03-24 13:25:00|1179|1174|1178.9|1173.9|1181.7|1176.7|1178.8|1173.8|181
1616592600000|2021-03-24 13:30:00|1179|1174|1181.8|1176.8|1182.6|1177.6|1178.1|1173.1|265
1616592900000|2021-03-24 13:35:00|1181.7|1176.7|1181.7|1176.7|1183.2|1178.2|1181.3|1176.3|234
1616593200000|2021-03-24 13:40:00|1181.5|1176.5|1183.6|1178.6|1184.1|1179.1|1180.9|1175.9|371
1616593500000|2021-03-24 13:45:00|1183.7|1178.7|1180.4|1175.4|1184.5|1179.5|1180.4|1175.4|355
1616593800000|2021-03-24 13:50:00|1180.3|1175.3|1179.1|1174.1|1182|1177|1177.6|1172.6|404
1616594100000|2021-03-24 13:55:00|1179.2|1174.2|1178.7|1173.7|1180.4|1175.4|1178.2|1173.2|346
1616594400000|2021-03-24 14:00:00|1178.2|1173.2|1177.9|1172.9|1180.8|1175.8|1177|1172|329
1616594700000|2021-03-24 14:05:00|1177.7|1172.7|1174.2|1169.2|1178.2|1173.2|1173.5|1168.5|381
1616595000000|2021-03-24 14:10:00|1174.3|1169.3|1174.6|1169.6|1176.1|1171.1|1172.8|1167.8|326
1616595300000|2021-03-24 14:15:00|1174.5|1169.5|1172.2|1167.2|1174.7|1169.7|1172.2|1167.2|397
1616595600000|2021-03-24 14:20:00|1172.1|1167.1|1175|1170|1176.2|1171.2|1172.1|1167.1|274
1616595900000|2021-03-24 14:25:00|1174.9|1169.9|1177|1172|1177.1|1172.1|1174|1169|236
1616596200000|2021-03-24 14:30:00|1177.2|1172.2|1177.3|1172.3|1177.6|1172.6|1174.5|1169.5|341
1616596500000|2021-03-24 14:35:00|1177.2|1172.2|1177.3|1172.3|1179|1174|1177|1172|228
1616596800000|2021-03-24 14:40:00|1177.4|1172.4|1175.9|1170.9|1178.4|1173.4|1175.6|1170.6|220
1616597100000|2021-03-24 14:45:00|1176|1171|1178.6|1173.6|1179.1|1174.1|1176|1171|304
1616597400000|2021-03-24 14:50:00|1178.5|1173.5|1178.9|1173.9|1179|1174|1177.5|1172.5|307
1616597700000|2021-03-24 14:55:00|1179|1174|1181.1|1176.1|1181.6|1176.6|1178.6|1173.6|191
1616598000000|2021-03-24 15:00:00|1181.2|1176.2|1181.1|1176.1|1183.1|1178.1|1180.6|1175.6|294
1616598300000|2021-03-24 15:05:00|1181.2|1176.2|1182.2|1177.2|1182.7|1177.7|1181.1|1176.1|256
1616598600000|2021-03-24 15:10:00|1182.1|1177.1|1183.5|1178.5|1183.6|1178.6|1181.1|1176.1|230
1616598900000|2021-03-24 15:15:00|1183.6|1178.6|1183.7|1178.7|1184.2|1179.2|1182.5|1177.5|301
1616599200000|2021-03-24 15:20:00|1183.6|1178.6|1184.3|1179.3|1184.3|1179.3|1183|1178|167
1616599500000|2021-03-24 15:25:00|1184.1|1179.1|1183.3|1178.3|1184.1|1179.1|1182.4|1177.4|220
1616599800000|2021-03-24 15:30:00|1183.4|1178.4|1183|1178|1183.8|1178.8|1182.6|1177.6|281
1616600100000|2021-03-24 15:35:00|1183.1|1178.1|1178.8|1173.8|1183.2|1178.2|1178.6|1173.6|263
1616600400000|2021-03-24 15:40:00|1178.9|1173.9|1179.8|1174.8|1179.8|1174.8|1178|1173|210
1616600700000|2021-03-24 15:45:00|1180|1175|1179.3|1174.3|1180.1|1175.1|1178.8|1173.8|237
1616601000000|2021-03-24 15:50:00|1179.2|1174.2|1178.6|1173.6|1179.2|1174.2|1177.7|1172.7|155
1616601300000|2021-03-24 15:55:00|1178.7|1173.7|1180.2|1175.2|1180.5|1175.5|1178.4|1173.4|272
1616601600000|2021-03-24 16:00:00|1180.3|1175.3|1181.6|1176.6|1182.2|1177.2|1180.2|1175.2|232
1616601900000|2021-03-24 16:05:00|1181.7|1176.7|1182.9|1177.9|1183.2|1178.2|1181.3|1176.3|233
1616602200000|2021-03-24 16:10:00|1182.7|1177.7|1182.5|1177.5|1183.5|1178.5|1182.1|1177.1|278
1616602500000|2021-03-24 16:15:00|1182.6|1177.6|1183|1178|1183.3|1178.3|1182.4|1177.4|206
1616602800000|2021-03-24 16:20:00|1182.9|1177.9|1183.5|1178.5|1183.7|1178.7|1182.8|1177.8|126
1616603100000|2021-03-24 16:25:00|1183.4|1178.4|1184.5|1179.5|1184.7|1179.7|1183|1178|245
1616603400000|2021-03-24 16:30:00|1184.9|1179.9|1183.8|1178.8|1184.9|1179.9|1183.3|1178.3|278
1616603700000|2021-03-24 16:35:00|1183.9|1178.9|1185.1|1180.1|1185.8|1180.8|1183.9|1178.9|119
1616604000000|2021-03-24 16:40:00|1185.3|1180.3|1185.5|1180.5|1185.5|1180.5|1184.9|1179.9|95
1616604300000|2021-03-24 16:45:00|1185.4|1180.4|1184.8|1179.8|1186.2|1181.2|1184.8|1179.8|151
1616604600000|2021-03-24 16:50:00|1184.9|1179.9|1184.8|1179.8|1185.1|1180.1|1184.1|1179.1|146
1616604900000|2021-03-24 16:55:00|1184.9|1179.9|1182.8|1177.8|1185.3|1180.3|1182.3|1177.3|223
1616605200000|2021-03-24 17:00:00|1182.7|1177.7|1181.4|1176.4|1182.8|1177.8|1180.1|1175.1|282
1616605500000|2021-03-24 17:05:00|1181.6|1176.6|1180.1|1175.1|1181.9|1176.9|1179.7|1174.7|217
1616605800000|2021-03-24 17:10:00|1180.2|1175.2|1177.9|1172.9|1180.2|1175.2|1177.8|1172.8|182
1616606100000|2021-03-24 17:15:00|1177.8|1172.8|1177.6|1172.6|1178|1173|1176|1171|216
1616606400000|2021-03-24 17:20:00|1177.7|1172.7|1176.9|1171.9|1177.7|1172.7|1176.5|1171.5|165
1616606700000|2021-03-24 17:25:00|1176.8|1171.8|1178.1|1173.1|1178.3|1173.3|1176.5|1171.5|133
1616607000000|2021-03-24 17:30:00|1178.2|1173.2|1177.8|1172.8|1178.5|1173.5|1177.5|1172.5|82
1616607300000|2021-03-24 17:35:00|1177.7|1172.7|1178.1|1173.1|1178.8|1173.8|1177.7|1172.7|116
1616607600000|2021-03-24 17:40:00|1178|1173|1177.2|1172.2|1178.2|1173.2|1177.1|1172.1|126
1616607900000|2021-03-24 17:45:00|1177.3|1172.3|1178.7|1173.7|1179.1|1174.1|1175.8|1170.8|254
1616608200000|2021-03-24 17:50:00|1178.9|1173.9|1179|1174|1179.8|1174.8|1178.9|1173.9|74
1616608500000|2021-03-24 17:55:00|1179.1|1174.1|1178.9|1173.9|1179.4|1174.4|1178.4|1173.4|44
1616608800000|2021-03-24 18:00:00|1178.8|1173.8|1178.9|1173.9|1179.3|1174.3|1178.4|1173.4|70
1616609100000|2021-03-24 18:05:00|1179.5|1174.5|1180.3|1175.3|1180.7|1175.7|1179.2|1174.2|73
1616609400000|2021-03-24 18:10:00|1180.2|1175.2|1179.8|1174.8|1180.9|1175.9|1179.7|1174.7|77
1616609700000|2021-03-24 18:15:00|1179.9|1174.9|1180.6|1175.6|1180.6|1175.6|1179.4|1174.4|140
1616610000000|2021-03-24 18:20:00|1180.5|1175.5|1180.5|1175.5|1180.9|1175.9|1180|1175|135
1616610300000|2021-03-24 18:25:00|1180.4|1175.4|1179.4|1174.4|1180.5|1175.5|1179.2|1174.2|132
1616610600000|2021-03-24 18:30:00|1179.3|1174.3|1179|1174|1179.3|1174.3|1178|1173|151
1616610900000|2021-03-24 18:35:00|1178.9|1173.9|1178.8|1173.8|1180|1175|1178.6|1173.6|137
1616611200000|2021-03-24 18:40:00|1178.7|1173.7|1177.9|1172.9|1178.8|1173.8|1177.6|1172.6|187
1616611500000|2021-03-24 18:45:00|1177.7|1172.7|1179.1|1174.1|1179.4|1174.4|1177.3|1172.3|160
1616611800000|2021-03-24 18:50:00|1179|1174|1175.7|1170.7|1179.1|1174.1|1175.5|1170.5|132
1616612100000|2021-03-24 18:55:00|1176.2|1171.2|1176.8|1171.8|1178.1|1173.1|1175.9|1170.9|178
1616612400000|2021-03-24 19:00:00|1176.9|1171.9|1176.3|1171.3|1176.9|1171.9|1175.9|1170.9|221
1616612700000|2021-03-24 19:05:00|1176.2|1171.2|1176.6|1171.6|1177.2|1172.2|1176|1171|155
1616613000000|2021-03-24 19:10:00|1176.5|1171.5|1176.6|1171.6|1177|1172|1176.2|1171.2|196
1616613300000|2021-03-24 19:15:00|1176.7|1171.7|1177.3|1172.3|1177.4|1172.4|1176.2|1171.2|221
1616613600000|2021-03-24 19:20:00|1177.2|1172.2|1176.7|1171.7|1177.3|1172.3|1175.9|1170.9|197
1616613900000|2021-03-24 19:25:00|1176.6|1171.6|1175.7|1170.7|1176.7|1171.7|1175.5|1170.5|164
1616614200000|2021-03-24 19:30:00|1175.8|1170.8|1175.9|1170.9|1176.3|1171.3|1175.6|1170.6|198
1616614500000|2021-03-24 19:35:00|1176|1171|1174.5|1169.5|1176.1|1171.1|1174.5|1169.5|178
1616614800000|2021-03-24 19:40:00|1174.4|1169.4|1174.3|1169.3|1174.6|1169.6|1174|1169|134
1616615100000|2021-03-24 19:45:00|1174.2|1169.2|1173.8|1168.8|1174.5|1169.5|1173.6|1168.6|68
1616615400000|2021-03-24 19:50:00|1173.6|1168.6|1173.4|1168.4|1173.9|1168.9|1172.6|1167.6|185
1616615700000|2021-03-24 19:55:00|1173.9|1168.9|1172|1167|1173.9|1168.9|1171.9|1166.9|285
1616616000000|2021-03-24 20:00:00|1172.2|1167.2|1172.9|1167.9|1173.2|1168.2|1172.2|1167.2|114
1616616300000|2021-03-24 20:05:00|1173.3|1168.3|1173.3|1168.3|1173.9|1168.9|1172.9|1167.9|64
1616616600000|2021-03-24 20:10:00|1173.2|1168.2|1173.5|1168.5|1173.5|1168.5|1173.2|1168.2|13
1616616900000|2021-03-24 20:15:00|1173.6|1168.6|1174|1169|1174.1|1169.1|1173.5|1168.5|14
1616617200000|2021-03-24 20:20:00|1174.1|1169.1|1174.1|1169.1|1174.2|1169.2|1174.1|1169.1|5
1616617500000|2021-03-24 20:25:00|1174.2|1169.2|1173.9|1168.9|1174.2|1169.2|1173.9|1168.9|27
1616617800000|2021-03-24 20:30:00|1173.8|1168.8|1173.3|1168.3|1173.8|1168.8|1173.2|1168.2|6
1616618100000|2021-03-24 20:35:00|1173.2|1168.2|1172.4|1167.4|1173.2|1168.2|1172.4|1167.4|11
1616618400000|2021-03-24 20:40:00|1172.5|1167.5|1173.3|1168.3|1173.9|1168.9|1172.4|1167.4|33
1616618700000|2021-03-24 20:45:00|1173.2|1168.2|1173.6|1168.6|1173.9|1168.9|1173|1168|72
1616619000000|2021-03-24 20:50:00|1173.5|1168.5|1173.3|1168.3|1174|1169|1173.1|1168.1|22
1616619300000|2021-03-24 20:55:00|1173.2|1168.2|1174.2|1169.2|1174.3|1169.3|1173.2|1168.2|54
1616623200000|2021-03-24 22:00:00|1176|1166.3|1176|1166.3|1176|1166.3|1176|1166.3|1
1616623500000|2021-03-24 22:05:00|1173.7|1168.7|1174.8|1169.8|1175|1170|1173.7|1168.7|18
1616623800000|2021-03-24 22:10:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.8|1169.8|24
1616624100000|2021-03-24 22:15:00|1174.5|1169.5|1174.7|1169.7|1174.8|1169.8|1174.2|1169.2|37
1616624400000|2021-03-24 22:20:00|1174.4|1169.4|1174.3|1169.3|1174.8|1169.8|1174.3|1169.3|57
1616624700000|2021-03-24 22:25:00|1174.6|1169.6|1175.4|1170.4|1175.5|1170.5|1174.5|1169.5|34
1616625000000|2021-03-24 22:30:00|1175.3|1170.3|1174.6|1169.6|1175.5|1170.5|1174.6|1169.6|48
1616625300000|2021-03-24 22:35:00|1174.7|1169.7|1174.2|1169.2|1174.9|1169.9|1173.8|1168.8|84
1616625600000|2021-03-24 22:40:00|1174.1|1169.1|1174.1|1169.1|1174.4|1169.4|1174.1|1169.1|43
1616625900000|2021-03-24 22:45:00|1174.2|1169.2|1174.3|1169.3|1174.4|1169.4|1174|1169|30
1616626200000|2021-03-24 22:50:00|1174.4|1169.4|1174.4|1169.4|1174.4|1169.4|1174.3|1169.3|3
1616626500000|2021-03-24 22:55:00|1174.3|1169.3|1174.5|1169.5|1174.5|1169.5|1174.3|1169.3|8
1616626800000|2021-03-24 23:00:00|1174.4|1169.4|1174.5|1169.5|1174.7|1169.7|1174.4|1169.4|15
1616627100000|2021-03-24 23:05:00|1174.4|1169.4|1174.5|1169.5|1174.5|1169.5|1174.4|1169.4|6
1616627400000|2021-03-24 23:10:00|1174.4|1169.4|1174.5|1169.5|1174.6|1169.6|1174.3|1169.3|6
1616627700000|2021-03-24 23:15:00|1174.4|1169.4|1174.6|1169.6|1174.6|1169.6|1174.4|1169.4|9
1616628000000|2021-03-24 23:20:00|1174.4|1169.4|1174.9|1169.9|1174.9|1169.9|1174.4|1169.4|15
1616628300000|2021-03-24 23:25:00|1174.8|1169.8|1175.4|1170.4|1175.5|1170.5|1174.6|1169.6|52
1616628600000|2021-03-24 23:30:00|1175.1|1170.1|1174.2|1169.2|1175.2|1170.2|1173.5|1168.5|85
1616628900000|2021-03-24 23:35:00|1174.3|1169.3|1175.7|1170.7|1175.8|1170.8|1174.3|1169.3|49
1616629200000|2021-03-24 23:40:00|1175.6|1170.6|1176.8|1171.8|1177.1|1172.1|1175.6|1170.6|58
1616629500000|2021-03-24 23:45:00|1177|1172|1177.2|1172.2|1177.6|1172.6|1176.9|1171.9|23
1616629800000|2021-03-24 23:50:00|1177.3|1172.3|1178.6|1173.6|1178.6|1173.6|1176.4|1171.4|46
1616630100000|2021-03-24 23:55:00|1178.8|1173.8|1178.3|1173.3|1180.3|1175.3|1178.1|1173.1|90
1616630400000|2021-03-25 00:00:00|1178.4|1173.4|1177.8|1172.8|1178.7|1173.7|1177.7|1172.7|78
1616630700000|2021-03-25 00:05:00|1177.7|1172.7|1177.2|1172.2|1177.8|1172.8|1177|1172|57
1616631000000|2021-03-25 00:10:00|1177.3|1172.3|1177.3|1172.3|1177.6|1172.6|1177|1172|37
1616631300000|2021-03-25 00:15:00|1177.2|1172.2|1178.7|1173.7|1179|1174|1177.2|1172.2|72
1616631600000|2021-03-25 00:20:00|1178.6|1173.6|1177.4|1172.4|1178.7|1173.7|1177.3|1172.3|78
1616631900000|2021-03-25 00:25:00|1177.3|1172.3|1177|1172|1177.4|1172.4|1176.8|1171.8|59
1616632200000|2021-03-25 00:30:00|1176.9|1171.9|1175.3|1170.3|1177|1172|1175.2|1170.2|70
1616632500000|2021-03-25 00:35:00|1175.4|1170.4|1176.4|1171.4|1176.6|1171.6|1174.9|1169.9|44
1616632800000|2021-03-25 00:40:00|1176.5|1171.5|1176.1|1171.1|1176.7|1171.7|1175.8|1170.8|24
1616633100000|2021-03-25 00:45:00|1176.2|1171.2|1176.5|1171.5|1176.8|1171.8|1175.9|1170.9|35
1616633400000|2021-03-25 00:50:00|1176.8|1171.8|1176.5|1171.5|1176.9|1171.9|1176.4|1171.4|37
1616633700000|2021-03-25 00:55:00|1176.6|1171.6|1177|1172|1177|1172|1176.3|1171.3|25
1616634000000|2021-03-25 01:00:00|1177.2|1172.2|1176.1|1171.1|1177.2|1172.2|1175.1|1170.1|116
1616634300000|2021-03-25 01:05:00|1176|1171|1175.2|1170.2|1176.1|1171.1|1175|1170|34
1616634600000|2021-03-25 01:10:00|1175.1|1170.1|1174|1169|1175.2|1170.2|1173.8|1168.8|142
1616634900000|2021-03-25 01:15:00|1174.1|1169.1|1173.8|1168.8|1175.5|1170.5|1172.6|1167.6|123
1616635200000|2021-03-25 01:20:00|1173.9|1168.9|1174.7|1169.7|1175.2|1170.2|1173.8|1168.8|45
1616635500000|2021-03-25 01:25:00|1174.8|1169.8|1175.8|1170.8|1175.8|1170.8|1174.6|1169.6|63
1616635800000|2021-03-25 01:30:00|1175.7|1170.7|1172.5|1167.5|1175.8|1170.8|1172.2|1167.2|67
1616636100000|2021-03-25 01:35:00|1172.4|1167.4|1169.2|1164.2|1172.4|1167.4|1168|1163|161
1616636400000|2021-03-25 01:40:00|1169.3|1164.3|1172.6|1167.6|1173.1|1168.1|1168.9|1163.9|165
1616636700000|2021-03-25 01:45:00|1172.5|1167.5|1172.2|1167.2|1172.5|1167.5|1172|1167|45
1616637000000|2021-03-25 01:50:00|1172.1|1167.1|1171.6|1166.6|1172.4|1167.4|1171.5|1166.5|154
1616637300000|2021-03-25 01:55:00|1171.7|1166.7|1170.7|1165.7|1171.9|1166.9|1170.5|1165.5|164
1616637600000|2021-03-25 02:00:00|1170.6|1165.6|1171|1166|1171.5|1166.5|1169.8|1164.8|157
1616637900000|2021-03-25 02:05:00|1171.1|1166.1|1172.4|1167.4|1172.6|1167.6|1171.1|1166.1|65
1616638200000|2021-03-25 02:10:00|1172.5|1167.5|1172.4|1167.4|1172.6|1167.6|1171.7|1166.7|83
1616638500000|2021-03-25 02:15:00|1172.5|1167.5|1173.5|1168.5|1174.3|1169.3|1172.5|1167.5|74
1616638800000|2021-03-25 02:20:00|1173.6|1168.6|1174.5|1169.5|1175.2|1170.2|1173.5|1168.5|91
1616639100000|2021-03-25 02:25:00|1174.6|1169.6|1174.3|1169.3|1174.6|1169.6|1173.4|1168.4|121
1616639400000|2021-03-25 02:30:00|1174.4|1169.4|1173.5|1168.5|1175|1170|1173.3|1168.3|126
1616639700000|2021-03-25 02:35:00|1173.4|1168.4|1173.2|1168.2|1173.7|1168.7|1172.9|1167.9|70
1616640000000|2021-03-25 02:40:00|1173.1|1168.1|1173.2|1168.2|1173.8|1168.8|1172.9|1167.9|69
1616640300000|2021-03-25 02:45:00|1173.1|1168.1|1173.9|1168.9|1174.1|1169.1|1173|1168|56
1616640600000|2021-03-25 02:50:00|1173.6|1168.6|1173.7|1168.7|1174.4|1169.4|1173.1|1168.1|99
1616640900000|2021-03-25 02:55:00|1173.6|1168.6|1175.4|1170.4|1175.5|1170.5|1173.6|1168.6|64
1616641200000|2021-03-25 03:00:00|1175.5|1170.5|1173.4|1168.4|1175.6|1170.6|1173.1|1168.1|91
1616641500000|2021-03-25 03:05:00|1173.5|1168.5|1173.8|1168.8|1173.8|1168.8|1173.4|1168.4|25
1616641800000|2021-03-25 03:10:00|1173.9|1168.9|1174.6|1169.6|1174.8|1169.8|1173.8|1168.8|83
1616642100000|2021-03-25 03:15:00|1174.7|1169.7|1175.4|1170.4|1175.9|1170.9|1174.7|1169.7|120
1616642400000|2021-03-25 03:20:00|1175.5|1170.5|1176|1171|1176|1171|1175.3|1170.3|49
1616642700000|2021-03-25 03:25:00|1176.1|1171.1|1176.1|1171.1|1177.4|1172.4|1175.8|1170.8|65
1616643000000|2021-03-25 03:30:00|1176|1171|1176.4|1171.4|1176.8|1171.8|1176|1171|42
1616643300000|2021-03-25 03:35:00|1176.3|1171.3|1175.3|1170.3|1176.4|1171.4|1175.2|1170.2|86
1616643600000|2021-03-25 03:40:00|1175.4|1170.4|1175.9|1170.9|1176.1|1171.1|1174.6|1169.6|65
1616643900000|2021-03-25 03:45:00|1175.8|1170.8|1175.6|1170.6|1176.2|1171.2|1175|1170|60
1616644200000|2021-03-25 03:50:00|1175.7|1170.7|1175.5|1170.5|1175.7|1170.7|1174.9|1169.9|36
1616644500000|2021-03-25 03:55:00|1175.6|1170.6|1175.8|1170.8|1176|1171|1175.3|1170.3|78
1616644800000|2021-03-25 04:00:00|1176|1171|1174.6|1169.6|1176|1171|1174.4|1169.4|134
1616645100000|2021-03-25 04:05:00|1174.5|1169.5|1174|1169|1174.7|1169.7|1173.8|1168.8|54
1616645400000|2021-03-25 04:10:00|1173.9|1168.9|1173.3|1168.3|1173.9|1168.9|1172.9|1167.9|91
1616645700000|2021-03-25 04:15:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1172.3|1167.3|39
1616646000000|2021-03-25 04:20:00|1172.6|1167.6|1172.8|1167.8|1172.8|1167.8|1172.3|1167.3|49
1616646300000|2021-03-25 04:25:00|1172.7|1167.7|1173.8|1168.8|1173.8|1168.8|1172.7|1167.7|37
1616646600000|2021-03-25 04:30:00|1173.7|1168.7|1173.8|1168.8|1173.9|1168.9|1173.6|1168.6|31
1616646900000|2021-03-25 04:35:00|1173.7|1168.7|1173.9|1168.9|1173.9|1168.9|1173.7|1168.7|3
1616647200000|2021-03-25 04:40:00|1173.8|1168.8|1174|1169|1174.3|1169.3|1173.8|1168.8|51
1616647500000|2021-03-25 04:45:00|1173.8|1168.8|1173.3|1168.3|1173.8|1168.8|1171.8|1166.8|65
1616647800000|2021-03-25 04:50:00|1173.2|1168.2|1173.7|1168.7|1173.7|1168.7|1173.1|1168.1|19
1616648100000|2021-03-25 04:55:00|1173.8|1168.8|1174.2|1169.2|1174.2|1169.2|1173.8|1168.8|6
1616648400000|2021-03-25 05:00:00|1174.3|1169.3|1174.7|1169.7|1174.7|1169.7|1173.9|1168.9|57
1616648700000|2021-03-25 05:05:00|1174.8|1169.8|1174.8|1169.8|1175|1170|1174|1169|52
1616649000000|2021-03-25 05:10:00|1174.7|1169.7|1173.6|1168.6|1174.7|1169.7|1173.3|1168.3|22
1616649300000|2021-03-25 05:15:00|1173.7|1168.7|1173.5|1168.5|1174.3|1169.3|1172.9|1167.9|39
1616649600000|2021-03-25 05:20:00|1173.6|1168.6|1174.4|1169.4|1174.4|1169.4|1173.3|1168.3|73
1616649900000|2021-03-25 05:25:00|1174.5|1169.5|1175.4|1170.4|1175.5|1170.5|1174.1|1169.1|123
1616650200000|2021-03-25 05:30:00|1175.6|1170.6|1174.9|1169.9|1176.3|1171.3|1174.8|1169.8|101
1616650500000|2021-03-25 05:35:00|1174.8|1169.8|1174.2|1169.2|1175|1170|1174.1|1169.1|41
1616650800000|2021-03-25 05:40:00|1174.1|1169.1|1174.4|1169.4|1175|1170|1173.3|1168.3|130
1616651100000|2021-03-25 05:45:00|1174.3|1169.3|1173|1168|1174.9|1169.9|1172.8|1167.8|126
1616651400000|2021-03-25 05:50:00|1173.1|1168.1|1173|1168|1174.3|1169.3|1172.9|1167.9|166
1616651700000|2021-03-25 05:55:00|1172.9|1167.9|1172.8|1167.8|1173.7|1168.7|1172.7|1167.7|80
1616652000000|2021-03-25 06:00:00|1172.7|1167.7|1173.3|1168.3|1173.8|1168.8|1172.3|1167.3|131
1616652300000|2021-03-25 06:05:00|1173.4|1168.4|1173.5|1168.5|1173.6|1168.6|1173|1168|79
1616652600000|2021-03-25 06:10:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.3|1168.3|74
1616652900000|2021-03-25 06:15:00|1174.1|1169.1|1174.5|1169.5|1174.6|1169.6|1173.7|1168.7|74
1616653200000|2021-03-25 06:20:00|1174.4|1169.4|1173.4|1168.4|1174.4|1169.4|1172.8|1167.8|132
1616653500000|2021-03-25 06:25:00|1173.3|1168.3|1172.9|1167.9|1173.6|1168.6|1172.6|1167.6|64
1616653800000|2021-03-25 06:30:00|1172.8|1167.8|1172.1|1167.1|1172.9|1167.9|1171.4|1166.4|163
1616654100000|2021-03-25 06:35:00|1172.2|1167.2|1173.6|1168.6|1173.7|1168.7|1172|1167|55
1616654400000|2021-03-25 06:40:00|1173.5|1168.5|1173.6|1168.6|1173.8|1168.8|1173.5|1168.5|67
1616654700000|2021-03-25 06:45:00|1173.5|1168.5|1173.8|1168.8|1173.9|1168.9|1172.9|1167.9|73
1616655000000|2021-03-25 06:50:00|1173.7|1168.7|1173.4|1168.4|1173.9|1168.9|1173.1|1168.1|73
1616655300000|2021-03-25 06:55:00|1173.3|1168.3|1173.1|1168.1|1173.4|1168.4|1172.8|1167.8|20
1616655600000|2021-03-25 07:00:00|1173|1168|1171.9|1166.9|1173|1168|1170|1165|133
1616655900000|2021-03-25 07:05:00|1172|1167|1172.7|1167.7|1173.2|1168.2|1171.9|1166.9|75
1616656200000|2021-03-25 07:10:00|1172.8|1167.8|1170.1|1165.1|1173.4|1168.4|1169.9|1164.9|157
1616656500000|2021-03-25 07:15:00|1170.2|1165.2|1170.7|1165.7|1171|1166|1169.3|1164.3|168
1616656800000|2021-03-25 07:20:00|1170.8|1165.8|1171.9|1166.9|1172.2|1167.2|1170.5|1165.5|128
1616657100000|2021-03-25 07:25:00|1171.5|1166.5|1171.2|1166.2|1171.9|1166.9|1170.9|1165.9|105
1616657400000|2021-03-25 07:30:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1170|1165|92
1616657700000|2021-03-25 07:35:00|1170.5|1165.5|1170.8|1165.8|1170.8|1165.8|1169.7|1164.7|91
1616658000000|2021-03-25 07:40:00|1170.9|1165.9|1171.4|1166.4|1171.4|1166.4|1170.2|1165.2|51
1616658300000|2021-03-25 07:45:00|1171.3|1166.3|1170.3|1165.3|1171.3|1166.3|1170.2|1165.2|87
1616658600000|2021-03-25 07:50:00|1170.4|1165.4|1170.6|1165.6|1170.8|1165.8|1170|1165|62
1616658900000|2021-03-25 07:55:00|1170.7|1165.7|1171|1166|1172|1167|1169.8|1164.8|164
1616659200000|2021-03-25 08:00:00|1170.9|1165.9|1169.3|1164.3|1171|1166|1168|1163|281
1616659500000|2021-03-25 08:05:00|1169.4|1164.4|1169.6|1164.6|1170.4|1165.4|1169.3|1164.3|168
1616659800000|2021-03-25 08:10:00|1169.5|1164.5|1170.4|1165.4|1171|1166|1169.1|1164.1|152
1616660100000|2021-03-25 08:15:00|1170.5|1165.5|1172|1167|1173.4|1168.4|1170.5|1165.5|207
1616660400000|2021-03-25 08:20:00|1171.9|1166.9|1171|1166|1172.1|1167.1|1169.8|1164.8|258
1616660700000|2021-03-25 08:25:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1169.9|1164.9|169
1616661000000|2021-03-25 08:30:00|1170.5|1165.5|1171.2|1166.2|1171.7|1166.7|1170.5|1165.5|147
1616661300000|2021-03-25 08:35:00|1171.1|1166.1|1171.4|1166.4|1172.1|1167.1|1170.6|1165.6|123
1616661600000|2021-03-25 08:40:00|1171.1|1166.1|1171.4|1166.4|1171.6|1166.6|1170.1|1165.1|118
1616661900000|2021-03-25 08:45:00|1171.5|1166.5|1172.5|1167.5|1172.6|1167.6|1170.9|1165.9|114
1616662200000|2021-03-25 08:50:00|1172.6|1167.6|1172.1|1167.1|1172.7|1167.7|1171.8|1166.8|69
1616662500000|2021-03-25 08:55:00|1172|1167|1171.2|1166.2|1172.6|1167.6|1170.8|1165.8|133
1616662800000|2021-03-25 09:00:00|1171|1166|1171.3|1166.3|1171.9|1166.9|1170.8|1165.8|170
1616663100000|2021-03-25 09:05:00|1171.4|1166.4|1171.4|1166.4|1172.2|1167.2|1170.9|1165.9|150
1616663400000|2021-03-25 09:10:00|1171.5|1166.5|1172.5|1167.5|1172.5|1167.5|1171.1|1166.1|163
1616663700000|2021-03-25 09:15:00|1172.4|1167.4|1172.3|1167.3|1172.7|1167.7|1171.7|1166.7|133
1616664000000|2021-03-25 09:20:00|1172.2|1167.2|1173|1168|1173.2|1168.2|1171.4|1166.4|136
1616664300000|2021-03-25 09:25:00|1173.3|1168.3|1173.1|1168.1|1173.5|1168.5|1172.4|1167.4|101
1616664600000|2021-03-25 09:30:00|1173.2|1168.2|1171.9|1166.9|1173.2|1168.2|1170.8|1165.8|178
1616664900000|2021-03-25 09:35:00|1171.8|1166.8|1170.1|1165.1|1171.9|1166.9|1170|1165|92
1616665200000|2021-03-25 09:40:00|1170|1165|1170.4|1165.4|1170.9|1165.9|1169.5|1164.5|80
1616665500000|2021-03-25 09:45:00|1170.7|1165.7|1170.2|1165.2|1170.7|1165.7|1169.8|1164.8|94
1616665800000|2021-03-25 09:50:00|1170.3|1165.3|1170.6|1165.6|1170.7|1165.7|1169.4|1164.4|112
1616666100000|2021-03-25 09:55:00|1171.1|1166.1|1172|1167|1172.7|1167.7|1171.1|1166.1|148
1616666400000|2021-03-25 10:00:00|1171.9|1166.9|1173.8|1168.8|1174|1169|1171.9|1166.9|154
1616666700000|2021-03-25 10:05:00|1173.9|1168.9|1174.2|1169.2|1174.5|1169.5|1173.2|1168.2|158
1616667000000|2021-03-25 10:10:00|1174.3|1169.3|1174.6|1169.6|1174.6|1169.6|1173.8|1168.8|90
1616667300000|2021-03-25 10:15:00|1174.7|1169.7|1174.4|1169.4|1174.7|1169.7|1173.6|1168.6|80
1616667600000|2021-03-25 10:20:00|1174.5|1169.5|1174.3|1169.3|1174.8|1169.8|1174.1|1169.1|68
1616667900000|2021-03-25 10:25:00|1174.2|1169.2|1173.6|1168.6|1174.2|1169.2|1173.6|1168.6|26
1616668200000|2021-03-25 10:30:00|1173.5|1168.5|1171.8|1166.8|1173.5|1168.5|1170.9|1165.9|87
1616668500000|2021-03-25 10:35:00|1171.7|1166.7|1171.8|1166.8|1172.6|1167.6|1171.4|1166.4|94
1616668800000|2021-03-25 10:40:00|1171.9|1166.9|1173|1168|1173|1168|1171.8|1166.8|148
1616669100000|2021-03-25 10:45:00|1172.9|1167.9|1172.5|1167.5|1172.9|1167.9|1171.9|1166.9|97
1616669400000|2021-03-25 10:50:00|1172.7|1167.7|1173.3|1168.3|1173.7|1168.7|1172.3|1167.3|94
1616669700000|2021-03-25 10:55:00|1173.4|1168.4|1174.7|1169.7|1175.1|1170.1|1173.1|1168.1|67
1616670000000|2021-03-25 11:00:00|1174.8|1169.8|1175.2|1170.2|1175.8|1170.8|1174.8|1169.8|77
1616670300000|2021-03-25 11:05:00|1175|1170|1175.9|1170.9|1175.9|1170.9|1174.8|1169.8|55
1616670600000|2021-03-25 11:10:00|1176|1171|1175.7|1170.7|1176.1|1171.1|1174.8|1169.8|76
1616670900000|2021-03-25 11:15:00|1175.6|1170.6|1175.3|1170.3|1175.8|1170.8|1174.7|1169.7|49
1616671200000|2021-03-25 11:20:00|1175.2|1170.2|1174.2|1169.2|1175.5|1170.5|1173.9|1168.9|150
1616671500000|2021-03-25 11:25:00|1174|1169|1173.1|1168.1|1174|1169|1172.8|1167.8|82
1616671800000|2021-03-25 11:30:00|1173|1168|1171.5|1166.5|1173.1|1168.1|1171.5|1166.5|165
1616672100000|2021-03-25 11:35:00|1171.6|1166.6|1171.7|1166.7|1172.2|1167.2|1170.7|1165.7|190
1616672400000|2021-03-25 11:40:00|1171.8|1166.8|1171.7|1166.7|1172.6|1167.6|1171.6|1166.6|136
1616672700000|2021-03-25 11:45:00|1171.5|1166.5|1171|1166|1172.2|1167.2|1170.9|1165.9|114
1616673000000|2021-03-25 11:50:00|1170.8|1165.8|1167.3|1162.3|1170.8|1165.8|1167.3|1162.3|172
1616673300000|2021-03-25 11:55:00|1167.4|1162.4|1161.4|1156.4|1168.7|1163.7|1160.8|1155.8|293
1616673600000|2021-03-25 12:00:00|1161.3|1156.3|1158.6|1153.6|1162.2|1157.2|1157.8|1152.8|348
1616673900000|2021-03-25 12:05:00|1158.7|1153.7|1158.7|1153.7|1160|1155|1156.5|1151.5|282
1616674200000|2021-03-25 12:10:00|1158.5|1153.5|1158.8|1153.8|1160.5|1155.5|1158.2|1153.2|355
1616674500000|2021-03-25 12:15:00|1158.7|1153.7|1156.4|1151.4|1159.1|1154.1|1155.7|1150.7|273
1616674800000|2021-03-25 12:20:00|1156.3|1151.3|1162.1|1157.1|1162.2|1157.2|1154.3|1149.3|376
1616675100000|2021-03-25 12:25:00|1161.9|1156.9|1157.9|1152.9|1162|1157|1157.9|1152.9|129
1616675400000|2021-03-25 12:30:00|1157.8|1152.8|1158.2|1153.2|1159.7|1154.7|1154.1|1149.1|419
1616675700000|2021-03-25 12:35:00|1158.1|1153.1|1154.3|1149.3|1158.2|1153.2|1152.7|1147.7|329
1616676000000|2021-03-25 12:40:00|1154.4|1149.4|1148.6|1143.6|1155.9|1150.9|1148.6|1143.6|412
1616676300000|2021-03-25 12:45:00|1148.7|1143.7|1152|1147|1152.6|1147.6|1146.7|1141.7|451
1616676600000|2021-03-25 12:50:00|1152.1|1147.1|1150.8|1145.8|1152.4|1147.4|1150.3|1145.3|220
1616676900000|2021-03-25 12:55:00|1150.9|1145.9|1152.1|1147.1|1152.4|1147.4|1150|1145|310
1616677200000|2021-03-25 13:00:00|1151.9|1146.9|1152.9|1147.9|1156.2|1151.2|1150.3|1145.3|457
1616677500000|2021-03-25 13:05:00|1153|1148|1147.8|1142.8|1153.3|1148.3|1147.1|1142.1|382
1616677800000|2021-03-25 13:10:00|1147.9|1142.9|1153.1|1148.1|1153.6|1148.6|1147.4|1142.4|335
1616678100000|2021-03-25 13:15:00|1153|1148|1159.6|1154.6|1160|1155|1152|1147|342
1616678400000|2021-03-25 13:20:00|1159.5|1154.5|1162.4|1157.4|1163.7|1158.7|1157.8|1152.8|323
1616678700000|2021-03-25 13:25:00|1162.5|1157.5|1172.4|1167.4|1172.4|1167.4|1162.2|1157.2|391
1616679000000|2021-03-25 13:30:00|1172.1|1167.1|1169.2|1164.2|1173.7|1168.7|1168.8|1163.8|526
1616679300000|2021-03-25 13:35:00|1168.9|1163.9|1171|1166|1172.2|1167.2|1168.8|1163.8|439
1616679600000|2021-03-25 13:40:00|1171.2|1166.2|1174.4|1169.4|1177.8|1172.8|1170.4|1165.4|381
1616679900000|2021-03-25 13:45:00|1174.5|1169.5|1174.2|1169.2|1175.5|1170.5|1173.7|1168.7|515
1616680200000|2021-03-25 13:50:00|1174.3|1169.3|1173.9|1168.9|1175.3|1170.3|1172.4|1167.4|581
1616680500000|2021-03-25 13:55:00|1173.8|1168.8|1178.2|1173.2|1180.1|1175.1|1173.3|1168.3|743
1616680800000|2021-03-25 14:00:00|1178.1|1173.1|1180.4|1175.4|1185.5|1180.5|1178.1|1173.1|733
1616681100000|2021-03-25 14:05:00|1180.1|1175.1|1178.1|1173.1|1181.2|1176.2|1175.8|1170.8|369
1616681400000|2021-03-25 14:10:00|1178|1173|1179.2|1174.2|1182|1177|1177.3|1172.3|486
1616681700000|2021-03-25 14:15:00|1179.3|1174.3|1175.3|1170.3|1179.5|1174.5|1174.4|1169.4|375
1616682000000|2021-03-25 14:20:00|1175.4|1170.4|1177.6|1172.6|1179.3|1174.3|1175.2|1170.2|494
1616682300000|2021-03-25 14:25:00|1177.7|1172.7|1175.6|1170.6|1178.6|1173.6|1174.9|1169.9|417
1616682600000|2021-03-25 14:30:00|1175.4|1170.4|1168.1|1163.1|1175.5|1170.5|1167.6|1162.6|507
1616682900000|2021-03-25 14:35:00|1168.6|1163.6|1168.6|1163.6|1170.5|1165.5|1167.3|1162.3|466
1616683200000|2021-03-25 14:40:00|1168.7|1163.7|1166.1|1161.1|1168.8|1163.8|1164.7|1159.7|405
1616683500000|2021-03-25 14:45:00|1166.2|1161.2|1162.8|1157.8|1166.3|1161.3|1162.1|1157.1|417
1616683800000|2021-03-25 14:50:00|1162.7|1157.7|1161|1156|1162.9|1157.9|1160.1|1155.1|301
1616684100000|2021-03-25 14:55:00|1160.9|1155.9|1163|1158|1163|1158|1159.2|1154.2|303
1616684400000|2021-03-25 15:00:00|1162.9|1157.9|1156.5|1151.5|1162.9|1157.9|1156.2|1151.2|361
1616684700000|2021-03-25 15:05:00|1156.6|1151.6|1155.8|1150.8|1158.9|1153.9|1154.5|1149.5|277
1616685000000|2021-03-25 15:10:00|1155.7|1150.7|1160.7|1155.7|1161.4|1156.4|1153.8|1148.8|273
1616685300000|2021-03-25 15:15:00|1160.8|1155.8|1162.3|1157.3|1162.7|1157.7|1160.8|1155.8|276
1616685600000|2021-03-25 15:20:00|1162|1157|1160.2|1155.2|1162|1157|1160|1155|134
1616685900000|2021-03-25 15:25:00|1159.5|1154.5|1159.3|1154.3|1159.7|1154.7|1157.2|1152.2|325
1616686200000|2021-03-25 15:30:00|1159.4|1154.4|1158.2|1153.2|1160.2|1155.2|1158.1|1153.1|298
1616686500000|2021-03-25 15:35:00|1158.1|1153.1|1157|1152|1158.3|1153.3|1156.2|1151.2|167
1616686800000|2021-03-25 15:40:00|1157.1|1152.1|1156.5|1151.5|1157.1|1152.1|1155.3|1150.3|293
1616687100000|2021-03-25 15:45:00|1156.3|1151.3|1157.3|1152.3|1157.3|1152.3|1155.3|1150.3|197
1616687400000|2021-03-25 15:50:00|1157.2|1152.2|1158.1|1153.1|1158.8|1153.8|1156.5|1151.5|199
1616687700000|2021-03-25 15:55:00|1158|1153|1158.2|1153.2|1160|1155|1157.2|1152.2|286
1616688000000|2021-03-25 16:00:00|1158.1|1153.1|1159.7|1154.7|1159.8|1154.8|1157.9|1152.9|211
1616688300000|2021-03-25 16:05:00|1159.6|1154.6|1158.4|1153.4|1159.7|1154.7|1158|1153|173
1616688600000|2021-03-25 16:10:00|1158.5|1153.5|1157|1152|1158.5|1153.5|1156.3|1151.3|203
1616688900000|2021-03-25 16:15:00|1156.9|1151.9|1159.5|1154.5|1160|1155|1156.9|1151.9|300
1616689200000|2021-03-25 16:20:00|1159.4|1154.4|1159.5|1154.5|1160.2|1155.2|1158.4|1153.4|136
1616689500000|2021-03-25 16:25:00|1159.6|1154.6|1162|1157|1162.6|1157.6|1158.8|1153.8|223
1616689800000|2021-03-25 16:30:00|1161.9|1156.9|1161.3|1156.3|1162.8|1157.8|1161.1|1156.1|244
1616690100000|2021-03-25 16:35:00|1161.4|1156.4|1161|1156|1162|1157|1160.3|1155.3|209
1616690400000|2021-03-25 16:40:00|1161.2|1156.2|1161.1|1156.1|1162|1157|1160.2|1155.2|246
1616690700000|2021-03-25 16:45:00|1161.2|1156.2|1160.5|1155.5|1161.8|1156.8|1158.7|1153.7|376
1616691000000|2021-03-25 16:50:00|1160.4|1155.4|1159.1|1154.1|1160.6|1155.6|1158.9|1153.9|220
1616691300000|2021-03-25 16:55:00|1159.2|1154.2|1160.2|1155.2|1160.9|1155.9|1158.2|1153.2|317
1616691600000|2021-03-25 17:00:00|1160.3|1155.3|1156.3|1151.3|1160.3|1155.3|1154.4|1149.4|536
1616691900000|2021-03-25 17:05:00|1156.2|1151.2|1156.6|1151.6|1156.9|1151.9|1155.6|1150.6|246
1616692200000|2021-03-25 17:10:00|1156.5|1151.5|1158.9|1153.9|1158.9|1153.9|1156.4|1151.4|225
1616692500000|2021-03-25 17:15:00|1158.8|1153.8|1156.3|1151.3|1159.8|1154.8|1155.9|1150.9|343
1616692800000|2021-03-25 17:20:00|1156.4|1151.4|1156.1|1151.1|1157.3|1152.3|1155.9|1150.9|264
1616693100000|2021-03-25 17:25:00|1156|1151|1157.1|1152.1|1157.1|1152.1|1155.9|1150.9|264
1616693400000|2021-03-25 17:30:00|1157.5|1152.5|1155.1|1150.1|1157.5|1152.5|1154.6|1149.6|234
1616693700000|2021-03-25 17:35:00|1154.9|1149.9|1155.1|1150.1|1155.6|1150.6|1154.1|1149.1|293
1616694000000|2021-03-25 17:40:00|1155.2|1150.2|1155.6|1150.6|1156.6|1151.6|1155|1150|227
1616694300000|2021-03-25 17:45:00|1155.5|1150.5|1156.5|1151.5|1156.8|1151.8|1155|1150|260
1616694600000|2021-03-25 17:50:00|1156.4|1151.4|1156.9|1151.9|1157.5|1152.5|1156.4|1151.4|327
1616694900000|2021-03-25 17:55:00|1157|1152|1156.1|1151.1|1157.6|1152.6|1156|1151|207
1616695200000|2021-03-25 18:00:00|1156|1151|1155|1150|1156.3|1151.3|1154.7|1149.7|215
1616695500000|2021-03-25 18:05:00|1155.1|1150.1|1155.4|1150.4|1156.1|1151.1|1154.8|1149.8|249
1616695800000|2021-03-25 18:10:00|1155.5|1150.5|1157.2|1152.2|1157.3|1152.3|1154.3|1149.3|189
1616696100000|2021-03-25 18:15:00|1157.3|1152.3|1156.2|1151.2|1157.8|1152.8|1156.2|1151.2|153
1616696400000|2021-03-25 18:20:00|1156.3|1151.3|1156.3|1151.3|1157.1|1152.1|1156|1151|125
1616696700000|2021-03-25 18:25:00|1156.2|1151.2|1155.9|1150.9|1156.5|1151.5|1155.2|1150.2|251
1616697000000|2021-03-25 18:30:00|1156|1151|1156.2|1151.2|1157.4|1152.4|1155.9|1150.9|196
1616697300000|2021-03-25 18:35:00|1156.1|1151.1|1156.5|1151.5|1157.1|1152.1|1155.9|1150.9|134
1616697600000|2021-03-25 18:40:00|1156.4|1151.4|1156.8|1151.8|1157|1152|1156.1|1151.1|193
1616697900000|2021-03-25 18:45:00|1156.9|1151.9|1157.2|1152.2|1157.9|1152.9|1156.5|1151.5|167
1616698200000|2021-03-25 18:50:00|1157.1|1152.1|1157.8|1152.8|1158|1153|1156.5|1151.5|135
1616698500000|2021-03-25 18:55:00|1157.5|1152.5|1157.9|1152.9|1159.1|1154.1|1157.1|1152.1|210
1616698800000|2021-03-25 19:00:00|1157.8|1152.8|1157.8|1152.8|1158.6|1153.6|1157.1|1152.1|151
1616699100000|2021-03-25 19:05:00|1157.9|1152.9|1156.9|1151.9|1157.9|1152.9|1156.9|1151.9|38
1616699400000|2021-03-25 19:10:00|1156.8|1151.8|1156.2|1151.2|1156.9|1151.9|1155.7|1150.7|182
1616699700000|2021-03-25 19:15:00|1156.1|1151.1|1156.6|1151.6|1157.2|1152.2|1156.1|1151.1|231
1616700000000|2021-03-25 19:20:00|1156.5|1151.5|1154.9|1149.9|1157|1152|1154.7|1149.7|157
1616700300000|2021-03-25 19:25:00|1155|1150|1154.6|1149.6|1155.3|1150.3|1154.1|1149.1|151
1616700600000|2021-03-25 19:30:00|1154.7|1149.7|1153|1148|1155|1150|1151.6|1146.6|148
1616700900000|2021-03-25 19:35:00|1153.1|1148.1|1153.5|1148.5|1153.7|1148.7|1151.9|1146.9|132
1616701200000|2021-03-25 19:40:00|1153.4|1148.4|1152.6|1147.6|1153.7|1148.7|1152.1|1147.1|165
1616701500000|2021-03-25 19:45:00|1152.5|1147.5|1153.8|1148.8|1153.9|1148.9|1152.4|1147.4|153
1616701800000|2021-03-25 19:50:00|1153.9|1148.9|1152.1|1147.1|1154.3|1149.3|1152.1|1147.1|133
1616702100000|2021-03-25 19:55:00|1151.8|1146.8|1151.6|1146.6|1152.6|1147.6|1151.4|1146.4|127
1616702400000|2021-03-25 20:00:00|1151.8|1146.8|1152.5|1147.5|1152.9|1147.9|1151|1146|50
1616702700000|2021-03-25 20:05:00|1152.6|1147.6|1153|1148|1153.3|1148.3|1152.2|1147.2|50
1616703000000|2021-03-25 20:10:00|1153.1|1148.1|1152.4|1147.4|1153.1|1148.1|1152.1|1147.1|34
1616703300000|2021-03-25 20:15:00|1152.5|1147.5|1153|1148|1153.1|1148.1|1152.4|1147.4|28
1616703600000|2021-03-25 20:20:00|1153.1|1148.1|1153.1|1148.1|1153.1|1148.1|1153.1|1148.1|1
1616703900000|2021-03-25 20:25:00|1153|1148|1153.1|1148.1|1153.1|1148.1|1152.8|1147.8|16
1616704200000|2021-03-25 20:30:00|1153.2|1148.2|1153.3|1148.3|1153.7|1148.7|1152.7|1147.7|86
1616704500000|2021-03-25 20:35:00|1153.4|1148.4|1153.6|1148.6|1153.7|1148.7|1153.2|1148.2|23
1616704800000|2021-03-25 20:40:00|1153.4|1148.4|1153.4|1148.4|1153.8|1148.8|1153.3|1148.3|28
1616705100000|2021-03-25 20:45:00|1153.3|1148.3|1152.8|1147.8|1154.5|1149.5|1152.6|1147.6|119
1616705400000|2021-03-25 20:50:00|1152.7|1147.7|1153.9|1148.9|1153.9|1148.9|1152.5|1147.5|64
1616705700000|2021-03-25 20:55:00|1153.8|1148.8|1153.5|1148.5|1153.9|1148.9|1153.2|1148.2|56
1616709600000|2021-03-25 22:00:00|1160.6|1143.7|1160.6|1143.7|1160.6|1143.7|1160.6|1143.7|1
1616709900000|2021-03-25 22:05:00|1155|1150|1155.2|1150.2|1155.5|1150.5|1154.9|1149.9|53
1616710200000|2021-03-25 22:10:00|1155.1|1150.1|1156.3|1151.3|1156.3|1151.3|1155|1150|26
1616710500000|2021-03-25 22:15:00|1156.2|1151.2|1156|1151|1156.3|1151.3|1155.7|1150.7|42
1616710800000|2021-03-25 22:20:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.9|1150.9|14
1616711100000|2021-03-25 22:25:00|1156.1|1151.1|1156.3|1151.3|1156.3|1151.3|1156|1151|17
1616711400000|2021-03-25 22:30:00|1156.2|1151.2|1156.1|1151.1|1156.2|1151.2|1155.9|1150.9|18
1616711700000|2021-03-25 22:35:00|1156.2|1151.2|1156.2|1151.2|1156.2|1151.2|1156|1151|14
1616712000000|2021-03-25 22:40:00|1156.1|1151.1|1155.7|1150.7|1156.2|1151.2|1155.3|1150.3|35
1616712300000|2021-03-25 22:45:00|1155.8|1150.8|1155.8|1150.8|1155.9|1150.9|1155.6|1150.6|9
1616712600000|2021-03-25 22:50:00|1155.9|1150.9|1155.4|1150.4|1155.9|1150.9|1155.3|1150.3|27
1616712900000|2021-03-25 22:55:00|1155.5|1150.5|1156.6|1151.6|1156.8|1151.8|1155.4|1150.4|54
1616713200000|2021-03-25 23:00:00|1156.7|1151.7|1156.1|1151.1|1156.8|1151.8|1155.9|1150.9|39
1616713500000|2021-03-25 23:05:00|1156|1151|1156.1|1151.1|1156.4|1151.4|1156|1151|50
1616713800000|2021-03-25 23:10:00|1156|1151|1156.2|1151.2|1156.3|1151.3|1156|1151|36
1616714100000|2021-03-25 23:15:00|1156.3|1151.3|1156.3|1151.3|1156.7|1151.7|1156.2|1151.2|41
1616714400000|2021-03-25 23:20:00|1156.2|1151.2|1156.1|1151.1|1156.3|1151.3|1156|1151|9
1616714700000|2021-03-25 23:25:00|1156|1151|1155.8|1150.8|1156.2|1151.2|1155.8|1150.8|18
1616715000000|2021-03-25 23:30:00|1155.7|1150.7|1156.8|1151.8|1157|1152|1155.6|1150.6|51
1616715300000|2021-03-25 23:35:00|1157|1152|1156.5|1151.5|1157|1152|1156.5|1151.5|33
1616715600000|2021-03-25 23:40:00|1156.6|1151.6|1155.6|1150.6|1156.6|1151.6|1155.5|1150.5|64
1616715900000|2021-03-25 23:45:00|1155.7|1150.7|1156|1151|1157.1|1152.1|1155.7|1150.7|54
1616716200000|2021-03-25 23:50:00|1155.9|1150.9|1155.8|1150.8|1156.3|1151.3|1155.8|1150.8|23
1616716500000|2021-03-25 23:55:00|1155.9|1150.9|1156.7|1151.7|1157.4|1152.4|1155.8|1150.8|48
1616716800000|2021-03-26 00:00:00|1156.8|1151.8|1157.7|1152.7|1157.8|1152.8|1156.6|1151.6|75
1616717100000|2021-03-26 00:05:00|1157.5|1152.5|1160.1|1155.1|1160.5|1155.5|1157.5|1152.5|165
1616717400000|2021-03-26 00:10:00|1160.2|1155.2|1159.4|1154.4|1161|1156|1159.2|1154.2|59
1616717700000|2021-03-26 00:15:00|1159.3|1154.3|1158.1|1153.1|1160.1|1155.1|1158|1153|104
1616718000000|2021-03-26 00:20:00|1158|1153|1157.3|1152.3|1158.1|1153.1|1157.3|1152.3|49
1616718300000|2021-03-26 00:25:00|1157.1|1152.1|1157|1152|1157.3|1152.3|1156.2|1151.2|60
1616718600000|2021-03-26 00:30:00|1157.1|1152.1|1157.4|1152.4|1157.6|1152.6|1157.1|1152.1|75
1616718900000|2021-03-26 00:35:00|1157.3|1152.3|1156|1151|1157.4|1152.4|1156|1151|38
1616719200000|2021-03-26 00:40:00|1156.1|1151.1|1155|1150|1156.1|1151.1|1154.9|1149.9|47
1616719500000|2021-03-26 00:45:00|1155.1|1150.1|1154.9|1149.9|1155.9|1150.9|1154.7|1149.7|109
1616719800000|2021-03-26 00:50:00|1155|1150|1155.8|1150.8|1155.8|1150.8|1154.6|1149.6|88
1616720100000|2021-03-26 00:55:00|1155.6|1150.6|1155.2|1150.2|1155.9|1150.9|1155.2|1150.2|66
1616720400000|2021-03-26 01:00:00|1155.1|1150.1|1155.3|1150.3|1156.6|1151.6|1155.1|1150.1|183
1616720700000|2021-03-26 01:05:00|1155.4|1150.4|1155.3|1150.3|1155.7|1150.7|1155|1150|105
1616721000000|2021-03-26 01:10:00|1155.4|1150.4|1155.3|1150.3|1155.7|1150.7|1154.6|1149.6|107
1616721300000|2021-03-26 01:15:00|1155.4|1150.4|1154.7|1149.7|1156|1151|1154.2|1149.2|48
1616721600000|2021-03-26 01:20:00|1154.6|1149.6|1154.1|1149.1|1154.6|1149.6|1153.9|1148.9|70
1616721900000|2021-03-26 01:25:00|1154|1149|1156.6|1151.6|1157|1152|1153.2|1148.2|72
1616722200000|2021-03-26 01:30:00|1156.7|1151.7|1158.4|1153.4|1159.3|1154.3|1156.5|1151.5|116
1616722500000|2021-03-26 01:35:00|1158.5|1153.5|1160.5|1155.5|1160.6|1155.6|1158.5|1153.5|69
1616722800000|2021-03-26 01:40:00|1160.3|1155.3|1158.4|1153.4|1160.3|1155.3|1157.7|1152.7|100
1616723100000|2021-03-26 01:45:00|1158.3|1153.3|1157|1152|1158.4|1153.4|1156.9|1151.9|38
1616723400000|2021-03-26 01:50:00|1157.1|1152.1|1156.8|1151.8|1157.6|1152.6|1156.8|1151.8|30
1616723700000|2021-03-26 01:55:00|1157.7|1152.7|1158.9|1153.9|1159.5|1154.5|1157.6|1152.6|73
1616724000000|2021-03-26 02:00:00|1159.1|1154.1|1158.2|1153.2|1159.1|1154.1|1158.2|1153.2|89
1616724300000|2021-03-26 02:05:00|1158.1|1153.1|1157.4|1152.4|1158.3|1153.3|1157.3|1152.3|82
1616724600000|2021-03-26 02:10:00|1157.3|1152.3|1156.7|1151.7|1157.4|1152.4|1156.4|1151.4|88
1616724900000|2021-03-26 02:15:00|1156.6|1151.6|1155.8|1150.8|1156.6|1151.6|1155.8|1150.8|46
1616725200000|2021-03-26 02:20:00|1155.9|1150.9|1154|1149|1156.1|1151.1|1154|1149|51
1616725500000|2021-03-26 02:25:00|1154.1|1149.1|1153.6|1148.6|1154.1|1149.1|1153.1|1148.1|57
1616725800000|2021-03-26 02:30:00|1153.7|1148.7|1153.5|1148.5|1153.9|1148.9|1152.9|1147.9|39
1616726100000|2021-03-26 02:35:00|1153.9|1148.9|1152.8|1147.8|1154.1|1149.1|1152.8|1147.8|34
1616726400000|2021-03-26 02:40:00|1152.9|1147.9|1153.4|1148.4|1153.7|1148.7|1152.5|1147.5|65
1616726700000|2021-03-26 02:45:00|1153.2|1148.2|1153.5|1148.5|1153.6|1148.6|1152.9|1147.9|36
1616727000000|2021-03-26 02:50:00|1153.4|1148.4|1153.3|1148.3|1153.5|1148.5|1153.3|1148.3|25
1616727300000|2021-03-26 02:55:00|1153.4|1148.4|1152.9|1147.9|1154|1149|1152.9|1147.9|62
1616727600000|2021-03-26 03:00:00|1153|1148|1153.2|1148.2|1153.7|1148.7|1152.8|1147.8|73
1616727900000|2021-03-26 03:05:00|1153.3|1148.3|1153.8|1148.8|1153.9|1148.9|1152.8|1147.8|75
1616728200000|2021-03-26 03:10:00|1153.9|1148.9|1153.6|1148.6|1154.4|1149.4|1153.6|1148.6|61
1616728500000|2021-03-26 03:15:00|1153.7|1148.7|1153.9|1148.9|1156.2|1151.2|1153.5|1148.5|78
1616728800000|2021-03-26 03:20:00|1154|1149|1154.7|1149.7|1154.8|1149.8|1153.9|1148.9|69
1616729100000|2021-03-26 03:25:00|1155.2|1150.2|1155.5|1150.5|1155.6|1150.6|1155.1|1150.1|83
1616729400000|2021-03-26 03:30:00|1155.4|1150.4|1156.7|1151.7|1156.7|1151.7|1155.4|1150.4|58
1616729700000|2021-03-26 03:35:00|1156.8|1151.8|1157.6|1152.6|1157.6|1152.6|1156.8|1151.8|54
1616730000000|2021-03-26 03:40:00|1157.4|1152.4|1158.5|1153.5|1158.5|1153.5|1157.4|1152.4|53
1616730300000|2021-03-26 03:45:00|1158.6|1153.6|1157|1152|1158.7|1153.7|1156.8|1151.8|71
1616730600000|2021-03-26 03:50:00|1156.9|1151.9|1157|1152|1157.1|1152.1|1156.5|1151.5|20
1616730900000|2021-03-26 03:55:00|1156.9|1151.9|1157.2|1152.2|1157.2|1152.2|1156.9|1151.9|4
1616731200000|2021-03-26 04:00:00|1157.3|1152.3|1157.1|1152.1|1157.3|1152.3|1157|1152|24
1616731500000|2021-03-26 04:05:00|1157.2|1152.2|1157.2|1152.2|1157.2|1152.2|1157.1|1152.1|5
1616731800000|2021-03-26 04:10:00|1157.3|1152.3|1156.9|1151.9|1157.3|1152.3|1155.9|1150.9|30
1616732100000|2021-03-26 04:15:00|1157.1|1152.1|1158.1|1153.1|1158.2|1153.2|1157.1|1152.1|19
1616732400000|2021-03-26 04:20:00|1158.2|1153.2|1158.2|1153.2|1158.5|1153.5|1158|1153|43
1616732700000|2021-03-26 04:25:00|1158.3|1153.3|1158.1|1153.1|1158.3|1153.3|1158.1|1153.1|10
1616733000000|2021-03-26 04:30:00|1158.2|1153.2|1157.6|1152.6|1158.3|1153.3|1157.6|1152.6|21
1616733300000|2021-03-26 04:35:00|1157.5|1152.5|1157.6|1152.6|1157.6|1152.6|1157.4|1152.4|6
1616733600000|2021-03-26 04:40:00|1157.5|1152.5|1157.7|1152.7|1158.4|1153.4|1157.5|1152.5|23
1616733900000|2021-03-26 04:45:00|1157.8|1152.8|1157.7|1152.7|1158.3|1153.3|1157.7|1152.7|24
1616734200000|2021-03-26 04:50:00|1158.7|1153.7|1160.3|1155.3|1160.7|1155.7|1158.7|1153.7|19
1616734500000|2021-03-26 04:55:00|1160.2|1155.2|1161.1|1156.1|1161.1|1156.1|1159.4|1154.4|44
1616734800000|2021-03-26 05:00:00|1161.3|1156.3|1161.1|1156.1|1162.6|1157.6|1161|1156|88
1616735100000|2021-03-26 05:05:00|1161|1156|1161.3|1156.3|1161.3|1156.3|1160.6|1155.6|78
1616735400000|2021-03-26 05:10:00|1161.5|1156.5|1162.7|1157.7|1162.9|1157.9|1161.4|1156.4|71
1616735700000|2021-03-26 05:15:00|1162.4|1157.4|1162.2|1157.2|1163.1|1158.1|1161.7|1156.7|75
1616736000000|2021-03-26 05:20:00|1162.1|1157.1|1161|1156|1162.2|1157.2|1160.8|1155.8|86
1616736300000|2021-03-26 05:25:00|1160.9|1155.9|1161.7|1156.7|1161.8|1156.8|1160.9|1155.9|36
1616736600000|2021-03-26 05:30:00|1161.6|1156.6|1165|1160|1165.3|1160.3|1161.6|1156.6|110
1616736900000|2021-03-26 05:35:00|1165.3|1160.3|1165.8|1160.8|1166.2|1161.2|1164.9|1159.9|88
1616737200000|2021-03-26 05:40:00|1165.6|1160.6|1165.9|1160.9|1166.1|1161.1|1165.2|1160.2|132
1616737500000|2021-03-26 05:45:00|1165.8|1160.8|1165|1160|1165.8|1160.8|1164.6|1159.6|146
1616737800000|2021-03-26 05:50:00|1164.8|1159.8|1165.4|1160.4|1165.5|1160.5|1164.8|1159.8|58
1616738100000|2021-03-26 05:55:00|1165.5|1160.5|1166.7|1161.7|1166.7|1161.7|1165.4|1160.4|52
1616738400000|2021-03-26 06:00:00|1166.8|1161.8|1164.7|1159.7|1167.2|1162.2|1164.5|1159.5|172
1616738700000|2021-03-26 06:05:00|1165|1160|1165.7|1160.7|1166.1|1161.1|1164.9|1159.9|185
1616739000000|2021-03-26 06:10:00|1165.8|1160.8|1165.6|1160.6|1165.9|1160.9|1164.6|1159.6|64
1616739300000|2021-03-26 06:15:00|1165.5|1160.5|1162.6|1157.6|1165.5|1160.5|1162.5|1157.5|45
1616739600000|2021-03-26 06:20:00|1162.9|1157.9|1164.2|1159.2|1164.3|1159.3|1162.9|1157.9|33
1616739900000|2021-03-26 06:25:00|1164.1|1159.1|1164.3|1159.3|1164.4|1159.4|1164|1159|62
1616740200000|2021-03-26 06:30:00|1164|1159|1163.5|1158.5|1164.6|1159.6|1163.4|1158.4|55
1616740500000|2021-03-26 06:35:00|1163.6|1158.6|1164.3|1159.3|1164.4|1159.4|1163|1158|44
1616740800000|2021-03-26 06:40:00|1164.4|1159.4|1163.7|1158.7|1164.6|1159.6|1163.3|1158.3|55
1616741100000|2021-03-26 06:45:00|1163.8|1158.8|1163.3|1158.3|1163.8|1158.8|1163.1|1158.1|62
1616741400000|2021-03-26 06:50:00|1163.4|1158.4|1162.8|1157.8|1163.5|1158.5|1162.6|1157.6|37
1616741700000|2021-03-26 06:55:00|1162.3|1157.3|1162|1157|1162.4|1157.4|1162|1157|9
1616742000000|2021-03-26 07:00:00|1162.2|1157.2|1162.2|1157.2|1162.4|1157.4|1161.3|1156.3|71
1616742300000|2021-03-26 07:05:00|1162.3|1157.3|1161.3|1156.3|1163.6|1158.6|1160.9|1155.9|98
1616742600000|2021-03-26 07:10:00|1161.4|1156.4|1161|1156|1161.5|1156.5|1160.1|1155.1|87
1616742900000|2021-03-26 07:15:00|1160.9|1155.9|1162.3|1157.3|1162.3|1157.3|1159.8|1154.8|56
1616743200000|2021-03-26 07:20:00|1162.8|1157.8|1162.6|1157.6|1163.2|1158.2|1162.3|1157.3|57
1616743500000|2021-03-26 07:25:00|1162.5|1157.5|1164.8|1159.8|1165.5|1160.5|1162.5|1157.5|148
1616743800000|2021-03-26 07:30:00|1164.6|1159.6|1164.2|1159.2|1165.8|1160.8|1164|1159|116
1616744100000|2021-03-26 07:35:00|1164.3|1159.3|1162.1|1157.1|1165.1|1160.1|1162|1157|99
1616744400000|2021-03-26 07:40:00|1162.2|1157.2|1164.1|1159.1|1164.6|1159.6|1162.1|1157.1|120
1616744700000|2021-03-26 07:45:00|1164|1159|1162.2|1157.2|1164|1159|1160.6|1155.6|99
1616745000000|2021-03-26 07:50:00|1162.1|1157.1|1162.9|1157.9|1163.3|1158.3|1161.4|1156.4|121
1616745300000|2021-03-26 07:55:00|1162.8|1157.8|1162.8|1157.8|1163.3|1158.3|1162.1|1157.1|139
1616745600000|2021-03-26 08:00:00|1162.7|1157.7|1160.4|1155.4|1163.6|1158.6|1160.3|1155.3|267
1616745900000|2021-03-26 08:05:00|1160.3|1155.3|1161.6|1156.6|1162.3|1157.3|1160.3|1155.3|166
1616746200000|2021-03-26 08:10:00|1161.7|1156.7|1162|1157|1162.2|1157.2|1161.3|1156.3|156
1616746500000|2021-03-26 08:15:00|1162.1|1157.1|1163.3|1158.3|1163.6|1158.6|1161.8|1156.8|131
1616746800000|2021-03-26 08:20:00|1163.2|1158.2|1164.5|1159.5|1165.5|1160.5|1163.2|1158.2|141
1616747100000|2021-03-26 08:25:00|1164.6|1159.6|1163.1|1158.1|1164.9|1159.9|1163.1|1158.1|126
1616747400000|2021-03-26 08:30:00|1163|1158|1163.5|1158.5|1163.5|1158.5|1162.4|1157.4|171
1616747700000|2021-03-26 08:35:00|1163.7|1158.7|1165.6|1160.6|1166.3|1161.3|1163.5|1158.5|106
1616748000000|2021-03-26 08:40:00|1165.7|1160.7|1166.2|1161.2|1166.9|1161.9|1165.4|1160.4|150
1616748300000|2021-03-26 08:45:00|1166.1|1161.1|1165.7|1160.7|1166.2|1161.2|1165.2|1160.2|119
1616748600000|2021-03-26 08:50:00|1165.8|1160.8|1163.8|1158.8|1165.9|1160.9|1163.7|1158.7|94
1616748900000|2021-03-26 08:55:00|1164|1159|1163.6|1158.6|1164.3|1159.3|1163.3|1158.3|56
1616749200000|2021-03-26 09:00:00|1163.4|1158.4|1163.8|1158.8|1164.4|1159.4|1162.8|1157.8|108
1616749500000|2021-03-26 09:05:00|1163.6|1158.6|1161.5|1156.5|1163.8|1158.8|1161|1156|91
1616749800000|2021-03-26 09:10:00|1161.4|1156.4|1160.4|1155.4|1161.7|1156.7|1160.3|1155.3|121
1616750100000|2021-03-26 09:15:00|1160.3|1155.3|1162.2|1157.2|1162.3|1157.3|1159.2|1154.2|203
1616750400000|2021-03-26 09:20:00|1162.1|1157.1|1161.2|1156.2|1162.3|1157.3|1160.2|1155.2|175
1616750700000|2021-03-26 09:25:00|1161.3|1156.3|1159.8|1154.8|1161.4|1156.4|1159.3|1154.3|106
1616751000000|2021-03-26 09:30:00|1159.7|1154.7|1162.2|1157.2|1162.8|1157.8|1159.6|1154.6|115
1616751300000|2021-03-26 09:35:00|1162|1157|1164.8|1159.8|1164.8|1159.8|1161.9|1156.9|111
1616751600000|2021-03-26 09:40:00|1164.7|1159.7|1164.3|1159.3|1164.9|1159.9|1163.9|1158.9|74
1616751900000|2021-03-26 09:45:00|1164.4|1159.4|1165.3|1160.3|1166.2|1161.2|1164|1159|117
1616752200000|2021-03-26 09:50:00|1165.2|1160.2|1165.5|1160.5|1165.7|1160.7|1164.7|1159.7|130
1616752500000|2021-03-26 09:55:00|1165.4|1160.4|1164.4|1159.4|1165.4|1160.4|1164.4|1159.4|54
1616752800000|2021-03-26 10:00:00|1164.3|1159.3|1163.4|1158.4|1164.4|1159.4|1163.4|1158.4|52
1616753100000|2021-03-26 10:05:00|1163.3|1158.3|1163.4|1158.4|1163.5|1158.5|1163|1158|52
1616753400000|2021-03-26 10:10:00|1163.5|1158.5|1161.7|1156.7|1163.9|1158.9|1161.6|1156.6|95
1616753700000|2021-03-26 10:15:00|1161.6|1156.6|1161.6|1156.6|1162.3|1157.3|1160.8|1155.8|88
1616754000000|2021-03-26 10:20:00|1161.7|1156.7|1161.7|1156.7|1161.8|1156.8|1159.7|1154.7|88
1616754300000|2021-03-26 10:25:00|1161.8|1156.8|1162|1157|1162.5|1157.5|1161.2|1156.2|70
1616754600000|2021-03-26 10:30:00|1162.1|1157.1|1161.9|1156.9|1163|1158|1161.6|1156.6|103
1616754900000|2021-03-26 10:35:00|1162|1157|1160.5|1155.5|1162|1157|1159.6|1154.6|130
1616755200000|2021-03-26 10:40:00|1160.8|1155.8|1160.5|1155.5|1160.8|1155.8|1158.6|1153.6|104
1616755500000|2021-03-26 10:45:00|1160.6|1155.6|1159.9|1154.9|1160.9|1155.9|1159.8|1154.8|102
1616755800000|2021-03-26 10:50:00|1160|1155|1160.2|1155.2|1161|1156|1159.5|1154.5|73
1616756100000|2021-03-26 10:55:00|1160.3|1155.3|1159|1154|1160.4|1155.4|1158.6|1153.6|89
1616756400000|2021-03-26 11:00:00|1158.9|1153.9|1157.4|1152.4|1159.8|1154.8|1156.7|1151.7|94
1616756700000|2021-03-26 11:05:00|1157.5|1152.5|1157.6|1152.6|1158.8|1153.8|1157.2|1152.2|112
1616757000000|2021-03-26 11:10:00|1157.7|1152.7|1157.6|1152.6|1158.5|1153.5|1157.3|1152.3|84
1616757300000|2021-03-26 11:15:00|1157.7|1152.7|1157.2|1152.2|1157.8|1152.8|1157.1|1152.1|45
1616757600000|2021-03-26 11:20:00|1157.1|1152.1|1157.9|1152.9|1158.2|1153.2|1156.8|1151.8|101
1616757900000|2021-03-26 11:25:00|1158|1153|1154.6|1149.6|1158.4|1153.4|1154.2|1149.2|131
1616758200000|2021-03-26 11:30:00|1154.5|1149.5|1156.1|1151.1|1156.9|1151.9|1154.2|1149.2|101
1616758500000|2021-03-26 11:35:00|1156|1151|1156.9|1151.9|1156.9|1151.9|1155.8|1150.8|78
1616758800000|2021-03-26 11:40:00|1156.8|1151.8|1157|1152|1157.3|1152.3|1156.8|1151.8|70
1616759100000|2021-03-26 11:45:00|1156.9|1151.9|1157.8|1152.8|1157.9|1152.9|1156.6|1151.6|73
1616759400000|2021-03-26 11:50:00|1157.7|1152.7|1159|1154|1159.3|1154.3|1157.3|1152.3|119
1616759700000|2021-03-26 11:55:00|1159.2|1154.2|1160.2|1155.2|1160.8|1155.8|1159.2|1154.2|122
1616760000000|2021-03-26 12:00:00|1160.1|1155.1|1158.7|1153.7|1161.2|1156.2|1158.6|1153.6|239
1616760300000|2021-03-26 12:05:00|1158.6|1153.6|1160.9|1155.9|1161|1156|1158.6|1153.6|141
1616760600000|2021-03-26 12:10:00|1160.7|1155.7|1161.2|1156.2|1161.9|1156.9|1160.2|1155.2|152
1616760900000|2021-03-26 12:15:00|1161.4|1156.4|1160.6|1155.6|1162|1157|1160.5|1155.5|130
1616761200000|2021-03-26 12:20:00|1160.7|1155.7|1160.8|1155.8|1161.9|1156.9|1160.4|1155.4|150
1616761500000|2021-03-26 12:25:00|1160.6|1155.6|1162.9|1157.9|1164.1|1159.1|1160.3|1155.3|108
1616761800000|2021-03-26 12:30:00|1162.8|1157.8|1168.7|1163.7|1168.9|1163.9|1162.8|1157.8|233
1616762100000|2021-03-26 12:35:00|1168.6|1163.6|1169.8|1164.8|1172.5|1167.5|1168.3|1163.3|343
1616762400000|2021-03-26 12:40:00|1169.7|1164.7|1171|1166|1171.4|1166.4|1168.8|1163.8|228
1616762700000|2021-03-26 12:45:00|1171.1|1166.1|1170.9|1165.9|1173.1|1168.1|1169.6|1164.6|245
1616763000000|2021-03-26 12:50:00|1170.8|1165.8|1170.8|1165.8|1171.6|1166.6|1169.2|1164.2|197
1616763300000|2021-03-26 12:55:00|1170.9|1165.9|1170.2|1165.2|1172.2|1167.2|1169.5|1164.5|261
1616763600000|2021-03-26 13:00:00|1170.1|1165.1|1168.8|1163.8|1170.5|1165.5|1168|1163|294
1616763900000|2021-03-26 13:05:00|1168.7|1163.7|1167.7|1162.7|1170.2|1165.2|1166.7|1161.7|197
1616764200000|2021-03-26 13:10:00|1167.6|1162.6|1165.9|1160.9|1168.6|1163.6|1165.8|1160.8|269
1616764500000|2021-03-26 13:15:00|1166|1161|1166.9|1161.9|1167.2|1162.2|1165|1160|309
1616764800000|2021-03-26 13:20:00|1166.8|1161.8|1166.6|1161.6|1167.5|1162.5|1166.2|1161.2|213
1616765100000|2021-03-26 13:25:00|1166.7|1161.7|1166.9|1161.9|1168.6|1163.6|1166.4|1161.4|243
1616765400000|2021-03-26 13:30:00|1166.7|1161.7|1168.2|1163.2|1170.3|1165.3|1166.7|1161.7|373
1616765700000|2021-03-26 13:35:00|1168.3|1163.3|1166.2|1161.2|1168.6|1163.6|1165.4|1160.4|379
1616766000000|2021-03-26 13:40:00|1166.3|1161.3|1163.8|1158.8|1167.6|1162.6|1162.4|1157.4|313
1616766300000|2021-03-26 13:45:00|1163.9|1158.9|1163.9|1158.9|1165.8|1160.8|1162.6|1157.6|371
1616766600000|2021-03-26 13:50:00|1163.8|1158.8|1165.1|1160.1|1165.8|1160.8|1163.6|1158.6|297
1616766900000|2021-03-26 13:55:00|1165|1160|1164.7|1159.7|1165.4|1160.4|1162.2|1157.2|259
1616767200000|2021-03-26 14:00:00|1164.8|1159.8|1168.7|1163.7|1168.7|1163.7|1164.5|1159.5|379
1616767500000|2021-03-26 14:05:00|1168.6|1163.6|1168.2|1163.2|1170.1|1165.1|1167|1162|247
1616767800000|2021-03-26 14:10:00|1168.3|1163.3|1170.6|1165.6|1171.4|1166.4|1168.1|1163.1|324
1616768100000|2021-03-26 14:15:00|1170.7|1165.7|1170.5|1165.5|1172.2|1167.2|1168.6|1163.6|228
1616768400000|2021-03-26 14:20:00|1170.7|1165.7|1171.2|1166.2|1172.6|1167.6|1170.5|1165.5|282
1616768700000|2021-03-26 14:25:00|1171.3|1166.3|1172.5|1167.5|1173.4|1168.4|1171.3|1166.3|309
1616769000000|2021-03-26 14:30:00|1172.6|1167.6|1171.7|1166.7|1173.3|1168.3|1171.2|1166.2|335
1616769300000|2021-03-26 14:35:00|1171.6|1166.6|1174.1|1169.1|1174.7|1169.7|1171.6|1166.6|331
1616769600000|2021-03-26 14:40:00|1174.2|1169.2|1175.3|1170.3|1176|1171|1174|1169|265
1616769900000|2021-03-26 14:45:00|1175.4|1170.4|1174|1169|1176.4|1171.4|1173.9|1168.9|333
1616770200000|2021-03-26 14:50:00|1174.1|1169.1|1175.2|1170.2|1175.9|1170.9|1173.6|1168.6|268
1616770500000|2021-03-26 14:55:00|1175.3|1170.3|1175.4|1170.4|1176.5|1171.5|1174.2|1169.2|202
1616770800000|2021-03-26 15:00:00|1175.5|1170.5|1177.7|1172.7|1178.3|1173.3|1175.1|1170.1|345
1616771100000|2021-03-26 15:05:00|1177.6|1172.6|1179.2|1174.2|1180|1175|1177.4|1172.4|335
1616771400000|2021-03-26 15:10:00|1179.1|1174.1|1181.8|1176.8|1182.1|1177.1|1179.1|1174.1|320
1616771700000|2021-03-26 15:15:00|1181.7|1176.7|1179.4|1174.4|1182.1|1177.1|1178.1|1173.1|317
1616772000000|2021-03-26 15:20:00|1179.5|1174.5|1179.3|1174.3|1180.6|1175.6|1177.6|1172.6|349
1616772300000|2021-03-26 15:25:00|1179.4|1174.4|1178.1|1173.1|1180.5|1175.5|1177.7|1172.7|281
1616772600000|2021-03-26 15:30:00|1178.8|1173.8|1180.2|1175.2|1180.4|1175.4|1178.1|1173.1|238
1616772900000|2021-03-26 15:35:00|1180.1|1175.1|1178.8|1173.8|1180.3|1175.3|1178.4|1173.4|193
1616773200000|2021-03-26 15:40:00|1178.9|1173.9|1179.9|1174.9|1179.9|1174.9|1178.8|1173.8|171
1616773500000|2021-03-26 15:45:00|1179.8|1174.8|1180.8|1175.8|1181.1|1176.1|1179.7|1174.7|194
1616773800000|2021-03-26 15:50:00|1180.9|1175.9|1178.7|1173.7|1181|1176|1177.8|1172.8|192
1616774100000|2021-03-26 15:55:00|1178.8|1173.8|1179.3|1174.3|1179.9|1174.9|1178.2|1173.2|247
1616774400000|2021-03-26 16:00:00|1179.4|1174.4|1179.2|1174.2|1180.9|1175.9|1179.2|1174.2|149
1616774700000|2021-03-26 16:05:00|1179.4|1174.4|1180.7|1175.7|1180.8|1175.8|1179.4|1174.4|48
1616775000000|2021-03-26 16:10:00|1180.8|1175.8|1183.5|1178.5|1183.6|1178.6|1180.4|1175.4|135
1616775300000|2021-03-26 16:15:00|1182.9|1177.9|1181.7|1176.7|1183.7|1178.7|1181.3|1176.3|176
1616775600000|2021-03-26 16:20:00|1181.6|1176.6|1180.8|1175.8|1181.9|1176.9|1180.7|1175.7|212
1616775900000|2021-03-26 16:25:00|1180.7|1175.7|1181.6|1176.6|1182|1177|1180.7|1175.7|126
1616776200000|2021-03-26 16:30:00|1181.7|1176.7|1182.4|1177.4|1183.1|1178.1|1181.2|1176.2|210
1616776500000|2021-03-26 16:35:00|1182.5|1177.5|1182.7|1177.7|1183.2|1178.2|1181.8|1176.8|181
1616776800000|2021-03-26 16:40:00|1182.6|1177.6|1182|1177|1183.3|1178.3|1181.6|1176.6|181
1616777100000|2021-03-26 16:45:00|1182.1|1177.1|1182.6|1177.6|1182.6|1177.6|1181.3|1176.3|219
1616777400000|2021-03-26 16:50:00|1182.5|1177.5|1182.8|1177.8|1182.8|1177.8|1182|1177|125
1616777700000|2021-03-26 16:55:00|1182.7|1177.7|1180.3|1175.3|1182.7|1177.7|1180|1175|210
1616778000000|2021-03-26 17:00:00|1180.4|1175.4|1179.3|1174.3|1180.6|1175.6|1179.1|1174.1|184
1616778300000|2021-03-26 17:05:00|1179.4|1174.4|1179.9|1174.9|1180.6|1175.6|1179.1|1174.1|180
1616778600000|2021-03-26 17:10:00|1180|1175|1180.5|1175.5|1180.7|1175.7|1179.7|1174.7|186
1616778900000|2021-03-26 17:15:00|1180.4|1175.4|1181.2|1176.2|1181.2|1176.2|1180.4|1175.4|112
1616779200000|2021-03-26 17:20:00|1181.1|1176.1|1182.2|1177.2|1182.3|1177.3|1180.8|1175.8|197
1616779500000|2021-03-26 17:25:00|1182.3|1177.3|1182.5|1177.5|1182.8|1177.8|1182|1177|243
1616779800000|2021-03-26 17:30:00|1182.6|1177.6|1181.5|1176.5|1182.7|1177.7|1181.1|1176.1|123
1616780100000|2021-03-26 17:35:00|1181.4|1176.4|1180.8|1175.8|1181.6|1176.6|1180.4|1175.4|109
1616780400000|2021-03-26 17:40:00|1181.1|1176.1|1180.3|1175.3|1181.1|1176.1|1180.2|1175.2|103
1616780700000|2021-03-26 17:45:00|1180.2|1175.2|1178.8|1173.8|1180.7|1175.7|1178.7|1173.7|180
1616781000000|2021-03-26 17:50:00|1178.7|1173.7|1178.5|1173.5|1179.6|1174.6|1178.3|1173.3|172
1616781300000|2021-03-26 17:55:00|1178.6|1173.6|1178.4|1173.4|1178.6|1173.6|1177.9|1172.9|102
1616781600000|2021-03-26 18:00:00|1178.5|1173.5|1179.1|1174.1|1180|1175|1178.5|1173.5|135
1616781900000|2021-03-26 18:05:00|1179|1174|1178.6|1173.6|1179.1|1174.1|1178.4|1173.4|127
1616782200000|2021-03-26 18:10:00|1178.7|1173.7|1178.1|1173.1|1178.7|1173.7|1177.7|1172.7|121
1616782500000|2021-03-26 18:15:00|1178.2|1173.2|1177.7|1172.7|1178.2|1173.2|1176.8|1171.8|229
1616782800000|2021-03-26 18:20:00|1177.6|1172.6|1178|1173|1178.2|1173.2|1177.1|1172.1|160
1616783100000|2021-03-26 18:25:00|1177.8|1172.8|1179|1174|1179.1|1174.1|1177.7|1172.7|157
1616783400000|2021-03-26 18:30:00|1179.1|1174.1|1181.4|1176.4|1181.5|1176.5|1179.1|1174.1|173
1616783700000|2021-03-26 18:35:00|1181.3|1176.3|1180.5|1175.5|1182.2|1177.2|1180.5|1175.5|156
1616784000000|2021-03-26 18:40:00|1180.6|1175.6|1180.7|1175.7|1181.1|1176.1|1180.4|1175.4|208
1616784300000|2021-03-26 18:45:00|1180.8|1175.8|1179.2|1174.2|1180.8|1175.8|1179.1|1174.1|200
1616784600000|2021-03-26 18:50:00|1179.3|1174.3|1180.9|1175.9|1180.9|1175.9|1178.8|1173.8|79
1616784900000|2021-03-26 18:55:00|1180.8|1175.8|1180.9|1175.9|1181.2|1176.2|1180.2|1175.2|170
1616785200000|2021-03-26 19:00:00|1181|1176|1180.6|1175.6|1181.3|1176.3|1180.6|1175.6|130
1616785500000|2021-03-26 19:05:00|1180.7|1175.7|1180.6|1175.6|1181|1176|1180.6|1175.6|148
1616785800000|2021-03-26 19:10:00|1180.7|1175.7|1181.5|1176.5|1181.6|1176.6|1180.6|1175.6|159
1616786100000|2021-03-26 19:15:00|1181.4|1176.4|1182.2|1177.2|1182.2|1177.2|1181.4|1176.4|97
1616786400000|2021-03-26 19:20:00|1182.1|1177.1|1182.2|1177.2|1182.7|1177.7|1182|1177|100
1616786700000|2021-03-26 19:25:00|1182.3|1177.3|1182.6|1177.6|1182.7|1177.7|1182.2|1177.2|58
1616787000000|2021-03-26 19:30:00|1182.7|1177.7|1182.7|1177.7|1183|1178|1182.3|1177.3|123
1616787300000|2021-03-26 19:35:00|1182.4|1177.4|1182.7|1177.7|1183.1|1178.1|1182.1|1177.1|233
1616787600000|2021-03-26 19:40:00|1182.8|1177.8|1183|1178|1183.2|1178.2|1182.6|1177.6|147
1616787900000|2021-03-26 19:45:00|1182.9|1177.9|1183.1|1178.1|1183.1|1178.1|1182.4|1177.4|204
1616788200000|2021-03-26 19:50:00|1182.9|1177.9|1183.9|1178.9|1183.9|1178.9|1182.8|1177.8|223
1616788500000|2021-03-26 19:55:00|1184.1|1179.1|1186|1181|1186.9|1181.9|1184.1|1179.1|228
1616788800000|2021-03-26 20:00:00|1186.2|1181.2|1187.2|1182.2|1187.3|1182.3|1185.8|1180.8|96
1616789100000|2021-03-26 20:05:00|1187.3|1182.3|1187.2|1182.2|1187.4|1182.4|1187.1|1182.1|18
1616789400000|2021-03-26 20:10:00|1187.4|1182.4|1188|1183|1188.5|1183.5|1187.2|1182.2|25
1616789700000|2021-03-26 20:15:00|1187.8|1182.8|1187.2|1182.2|1188.1|1183.1|1187.2|1182.2|21
1616790000000|2021-03-26 20:20:00|1187.1|1182.1|1187.3|1182.3|1187.3|1182.3|1187.1|1182.1|7
1616790300000|2021-03-26 20:25:00|1187.2|1182.2|1187.9|1182.9|1187.9|1182.9|1187.2|1182.2|5
1616790600000|2021-03-26 20:30:00|1187.8|1182.8|1187.4|1182.4|1188|1183|1187.4|1182.4|6
1616790900000|2021-03-26 20:35:00|1187.3|1182.3|1187|1182|1187.6|1182.6|1187|1182|13
1616791200000|2021-03-26 20:40:00|1186.7|1181.7|1187|1182|1187.3|1182.3|1185.7|1180.7|25
1616791500000|2021-03-26 20:45:00|1187.3|1182.3|1187.3|1182.3|1187.3|1182.3|1187.3|1182.3|1
1616968800000|2021-03-28 22:00:00|1193.4|1177.9|1189.6|1184.6|1195.5|1184.8|1189.3|1177.9|118
1616969100000|2021-03-28 22:05:00|1189.5|1184.5|1188.4|1183.4|1189.7|1184.7|1188.4|1183.4|76
1616969400000|2021-03-28 22:10:00|1188.5|1183.5|1189.6|1184.6|1189.7|1184.7|1188.4|1183.4|33
1616969700000|2021-03-28 22:15:00|1189.5|1184.5|1188.9|1183.9|1189.6|1184.6|1188.9|1183.9|20
1616970000000|2021-03-28 22:20:00|1189|1184|1189.2|1184.2|1189.2|1184.2|1188.9|1183.9|9
1616970300000|2021-03-28 22:25:00|1189.1|1184.1|1191.5|1186.5|1191.5|1186.5|1189.1|1184.1|26
1616970600000|2021-03-28 22:30:00|1191.4|1186.4|1191.9|1186.9|1192.1|1187.1|1190.5|1185.5|40
1616970900000|2021-03-28 22:35:00|1191.8|1186.8|1191|1186|1192.1|1187.1|1191|1186|17
1616971200000|2021-03-28 22:40:00|1190.9|1185.9|1191.6|1186.6|1191.6|1186.6|1190.9|1185.9|28
1616971500000|2021-03-28 22:45:00|1191.5|1186.5|1191.4|1186.4|1191.6|1186.6|1191.3|1186.3|31
1616972100000|2021-03-28 22:55:00|1191.5|1186.5|1189.4|1184.4|1191.5|1186.5|1189.2|1184.2|31
1616972400000|2021-03-28 23:00:00|1189.2|1184.2|1188.7|1183.7|1189.5|1184.5|1188.6|1183.6|28
1616972700000|2021-03-28 23:05:00|1188.8|1183.8|1187.5|1182.5|1189.2|1184.2|1187.2|1182.2|46
1616973000000|2021-03-28 23:10:00|1187.6|1182.6|1189.2|1184.2|1189.6|1184.6|1187.6|1182.6|16
1616973300000|2021-03-28 23:15:00|1189.3|1184.3|1188.4|1183.4|1189.3|1184.3|1188|1183|47
1616973600000|2021-03-28 23:20:00|1188.3|1183.3|1188.6|1183.6|1188.8|1183.8|1188.3|1183.3|18
1616973900000|2021-03-28 23:25:00|1188.4|1183.4|1188.2|1183.2|1188.8|1183.8|1188.1|1183.1|30
1616974200000|2021-03-28 23:30:00|1187.9|1182.9|1188.2|1183.2|1188.3|1183.3|1187.2|1182.2|34
1616974500000|2021-03-28 23:35:00|1188.1|1183.1|1188.3|1183.3|1188.5|1183.5|1187.7|1182.7|19
1616974800000|2021-03-28 23:40:00|1188|1183|1188.8|1183.8|1188.8|1183.8|1187.9|1182.9|18
1616975100000|2021-03-28 23:45:00|1188.4|1183.4|1188.9|1183.9|1189|1184|1188|1183|25
1616975400000|2021-03-28 23:50:00|1188.8|1183.8|1188.4|1183.4|1189.3|1184.3|1188.4|1183.4|19
1616975700000|2021-03-28 23:55:00|1188.9|1183.9|1189|1184|1189.6|1184.6|1188.6|1183.6|40
1616976000000|2021-03-29 00:00:00|1189.1|1184.1|1187.8|1182.8|1189.2|1184.2|1187.8|1182.8|52
1616976300000|2021-03-29 00:05:00|1187.7|1182.7|1187.3|1182.3|1188.1|1183.1|1186.8|1181.8|75
1616976600000|2021-03-29 00:10:00|1187.2|1182.2|1186.8|1181.8|1187.2|1182.2|1185.1|1180.1|59
1616976900000|2021-03-29 00:15:00|1186.7|1181.7|1185.7|1180.7|1186.8|1181.8|1185|1180|68
1616977200000|2021-03-29 00:20:00|1186|1181|1186.5|1181.5|1187.1|1182.1|1185.8|1180.8|55
1616977500000|2021-03-29 00:25:00|1186.6|1181.6|1186|1181|1186.8|1181.8|1185.6|1180.6|83
1616977800000|2021-03-29 00:30:00|1185.9|1180.9|1186.3|1181.3|1186.5|1181.5|1185.4|1180.4|48
1616978100000|2021-03-29 00:35:00|1186.4|1181.4|1185.7|1180.7|1186.4|1181.4|1185.4|1180.4|30
1616978400000|2021-03-29 00:40:00|1185.5|1180.5|1185.4|1180.4|1185.9|1180.9|1184.9|1179.9|56
1616978700000|2021-03-29 00:45:00|1185.3|1180.3|1185.1|1180.1|1185.3|1180.3|1184.4|1179.4|65
1616979000000|2021-03-29 00:50:00|1185|1180|1184|1179|1185|1180|1183.4|1178.4|72
1616979300000|2021-03-29 00:55:00|1184.1|1179.1|1184.5|1179.5|1185|1180|1184.1|1179.1|65
1616979600000|2021-03-29 01:00:00|1184.6|1179.6|1182.1|1177.1|1184.8|1179.8|1181.4|1176.4|189
1616979900000|2021-03-29 01:05:00|1182|1177|1181.1|1176.1|1182.1|1177.1|1180.7|1175.7|123
1616980200000|2021-03-29 01:10:00|1181|1176|1181.7|1176.7|1181.9|1176.9|1180.4|1175.4|50
1616980500000|2021-03-29 01:15:00|1181.5|1176.5|1181.1|1176.1|1181.8|1176.8|1180.2|1175.2|54
1616980800000|2021-03-29 01:20:00|1181.2|1176.2|1182.7|1177.7|1183|1178|1181.1|1176.1|63
1616981100000|2021-03-29 01:25:00|1182.8|1177.8|1184.9|1179.9|1185|1180|1182.7|1177.7|75
1616981400000|2021-03-29 01:30:00|1184.8|1179.8|1183.9|1178.9|1185.4|1180.4|1183.6|1178.6|50
1616981700000|2021-03-29 01:35:00|1183.6|1178.6|1183.8|1178.8|1184.3|1179.3|1183|1178|49
1616982000000|2021-03-29 01:40:00|1183.9|1178.9|1187.4|1182.4|1187.6|1182.6|1183.8|1178.8|34
1616982300000|2021-03-29 01:45:00|1187.8|1182.8|1189.2|1184.2|1189.2|1184.2|1187.7|1182.7|61
1616982600000|2021-03-29 01:50:00|1189.1|1184.1|1187.8|1182.8|1189.3|1184.3|1187.7|1182.7|58
1616982900000|2021-03-29 01:55:00|1187.9|1182.9|1188.2|1183.2|1188.3|1183.3|1187.8|1182.8|34
1616983200000|2021-03-29 02:00:00|1188.1|1183.1|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|28
1616983500000|2021-03-29 02:05:00|1188|1183|1189.9|1184.9|1190|1185|1187.8|1182.8|29
1616983800000|2021-03-29 02:10:00|1189.8|1184.8|1190.8|1185.8|1191.6|1186.6|1189.8|1184.8|91
1616984100000|2021-03-29 02:15:00|1190.9|1185.9|1188.8|1183.8|1191.1|1186.1|1188.8|1183.8|38
1616984400000|2021-03-29 02:20:00|1188.4|1183.4|1188.6|1183.6|1188.8|1183.8|1188.4|1183.4|36
1616984700000|2021-03-29 02:25:00|1188.5|1183.5|1189.9|1184.9|1190.5|1185.5|1188.3|1183.3|30
1616985000000|2021-03-29 02:30:00|1190|1185|1189.4|1184.4|1190.2|1185.2|1189.4|1184.4|51
1616985300000|2021-03-29 02:35:00|1189.2|1184.2|1188.4|1183.4|1189.2|1184.2|1187.9|1182.9|11
1616985600000|2021-03-29 02:40:00|1188.3|1183.3|1190|1185|1190|1185|1188.1|1183.1|70
1616985900000|2021-03-29 02:45:00|1189.8|1184.8|1187.8|1182.8|1189.8|1184.8|1187.8|1182.8|23
1616986200000|2021-03-29 02:50:00|1187.9|1182.9|1187.4|1182.4|1187.9|1182.9|1187.4|1182.4|30
1616986500000|2021-03-29 02:55:00|1187.3|1182.3|1188.2|1183.2|1188.2|1183.2|1186.9|1181.9|35
1616986800000|2021-03-29 03:00:00|1188.1|1183.1|1188.3|1183.3|1188.4|1183.4|1188|1183|36
1616987100000|2021-03-29 03:05:00|1188.2|1183.2|1188.2|1183.2|1188.5|1183.5|1188|1183|27
1616987400000|2021-03-29 03:10:00|1188.1|1183.1|1185.6|1180.6|1188.2|1183.2|1185.6|1180.6|38
1616987700000|2021-03-29 03:15:00|1185.7|1180.7|1187.4|1182.4|1187.4|1182.4|1185.7|1180.7|22
1616988000000|2021-03-29 03:20:00|1187.3|1182.3|1186.5|1181.5|1187.4|1182.4|1186.4|1181.4|23
1616988300000|2021-03-29 03:25:00|1186.7|1181.7|1186.7|1181.7|1186.8|1181.8|1186.5|1181.5|11
1616988900000|2021-03-29 03:35:00|1186.8|1181.8|1188|1183|1188|1183|1186.7|1181.7|18
1616989200000|2021-03-29 03:40:00|1188.1|1183.1|1188.4|1183.4|1189.1|1184.1|1188.1|1183.1|27
1616989500000|2021-03-29 03:45:00|1188.5|1183.5|1187.9|1182.9|1188.5|1183.5|1187.9|1182.9|4
1616989800000|2021-03-29 03:50:00|1187.5|1182.5|1188.2|1183.2|1188.3|1183.3|1187.2|1182.2|46
1616990100000|2021-03-29 03:55:00|1188.1|1183.1|1187.6|1182.6|1188.2|1183.2|1187.2|1182.2|30
1616990400000|2021-03-29 04:00:00|1187.7|1182.7|1187.1|1182.1|1188|1183|1187.1|1182.1|42
1616990700000|2021-03-29 04:05:00|1187|1182|1186.9|1181.9|1187.8|1182.8|1186.6|1181.6|23
1616991000000|2021-03-29 04:10:00|1187|1182|1187.2|1182.2|1187.3|1182.3|1186.9|1181.9|37
1616991300000|2021-03-29 04:15:00|1187.1|1182.1|1187.2|1182.2|1187.3|1182.3|1187.1|1182.1|13
1616991600000|2021-03-29 04:20:00|1187.1|1182.1|1186.9|1181.9|1187.5|1182.5|1186.9|1181.9|51
1616991900000|2021-03-29 04:25:00|1186.8|1181.8|1187.1|1182.1|1187.2|1182.2|1186.5|1181.5|76
1616992200000|2021-03-29 04:30:00|1187|1182|1185.6|1180.6|1187|1182|1185.3|1180.3|99
1616992500000|2021-03-29 04:35:00|1185.5|1180.5|1186.3|1181.3|1186.3|1181.3|1185.2|1180.2|64
1616992800000|2021-03-29 04:40:00|1186.2|1181.2|1186|1181|1186.3|1181.3|1185.9|1180.9|17
1616993100000|2021-03-29 04:45:00|1186.2|1181.2|1186|1181|1186.4|1181.4|1185.8|1180.8|24
1616993400000|2021-03-29 04:50:00|1185.9|1180.9|1185.9|1180.9|1186|1181|1185.7|1180.7|25
1616993700000|2021-03-29 04:55:00|1186|1181|1185.8|1180.8|1186|1181|1185.7|1180.7|38
1616994000000|2021-03-29 05:00:00|1185.7|1180.7|1185.5|1180.5|1186.2|1181.2|1185.1|1180.1|55
1616994300000|2021-03-29 05:05:00|1185.4|1180.4|1183.9|1178.9|1185.6|1180.6|1183.8|1178.8|41
1616994600000|2021-03-29 05:10:00|1184|1179|1183.6|1178.6|1184.2|1179.2|1182.2|1177.2|69
1616994900000|2021-03-29 05:15:00|1183.2|1178.2|1184.7|1179.7|1185.4|1180.4|1183.2|1178.2|100
1616995200000|2021-03-29 05:20:00|1184.6|1179.6|1184.7|1179.7|1185|1180|1184.5|1179.5|56
1616995500000|2021-03-29 05:25:00|1184.6|1179.6|1184.3|1179.3|1184.7|1179.7|1183.9|1178.9|31
1616995800000|2021-03-29 05:30:00|1184.2|1179.2|1185.2|1180.2|1185.8|1180.8|1183.1|1178.1|96
1616996100000|2021-03-29 05:35:00|1185.3|1180.3|1182.8|1177.8|1185.3|1180.3|1182.8|1177.8|63
1616996400000|2021-03-29 05:40:00|1182.6|1177.6|1182.8|1177.8|1183|1178|1181.2|1176.2|56
1616996700000|2021-03-29 05:45:00|1182.9|1177.9|1182.4|1177.4|1182.9|1177.9|1181.9|1176.9|57
1616997000000|2021-03-29 05:50:00|1182.9|1177.9|1183.5|1178.5|1183.9|1178.9|1182.7|1177.7|28
1616997300000|2021-03-29 05:55:00|1183.4|1178.4|1184.2|1179.2|1184.9|1179.9|1183.4|1178.4|55
1616997600000|2021-03-29 06:00:00|1184.3|1179.3|1184.3|1179.3|1185.3|1180.3|1183.9|1178.9|83
1616997900000|2021-03-29 06:05:00|1184.1|1179.1|1184.4|1179.4|1184.7|1179.7|1183.1|1178.1|54
1616998200000|2021-03-29 06:10:00|1184.5|1179.5|1182.6|1177.6|1184.5|1179.5|1181.6|1176.6|48
1616998500000|2021-03-29 06:15:00|1182.8|1177.8|1183.1|1178.1|1183.1|1178.1|1182.4|1177.4|58
1616998800000|2021-03-29 06:20:00|1183.2|1178.2|1183.4|1178.4|1183.6|1178.6|1183.2|1178.2|46
1616999100000|2021-03-29 06:25:00|1183.5|1178.5|1183.9|1178.9|1184.2|1179.2|1183.4|1178.4|53
1616999400000|2021-03-29 06:30:00|1184.2|1179.2|1183.3|1178.3|1184.2|1179.2|1182.8|1177.8|66
1616999700000|2021-03-29 06:35:00|1183.4|1178.4|1184.2|1179.2|1184.2|1179.2|1182.6|1177.6|55
1617000000000|2021-03-29 06:40:00|1184|1179|1184.8|1179.8|1184.8|1179.8|1183.7|1178.7|120
1617000300000|2021-03-29 06:45:00|1184.7|1179.7|1183.4|1178.4|1184.8|1179.8|1183.2|1178.2|104
1617000600000|2021-03-29 06:50:00|1183.3|1178.3|1184.1|1179.1|1184.6|1179.6|1183.1|1178.1|137
1617000900000|2021-03-29 06:55:00|1184.2|1179.2|1183.6|1178.6|1184.3|1179.3|1183.5|1178.5|99
1617001200000|2021-03-29 07:00:00|1183|1178|1185.5|1180.5|1185.5|1180.5|1182.2|1177.2|93
1617001500000|2021-03-29 07:05:00|1185.7|1180.7|1187.8|1182.8|1188.4|1183.4|1185.6|1180.6|106
1617001800000|2021-03-29 07:10:00|1187.9|1182.9|1189.7|1184.7|1189.7|1184.7|1187.9|1182.9|64
1617002100000|2021-03-29 07:15:00|1188.9|1183.9|1187.6|1182.6|1189|1184|1187.1|1182.1|98
1617002400000|2021-03-29 07:20:00|1187.5|1182.5|1188.1|1183.1|1188.1|1183.1|1186.8|1181.8|77
1617002700000|2021-03-29 07:25:00|1188.2|1183.2|1191.2|1186.2|1191.2|1186.2|1187.9|1182.9|92
1617003000000|2021-03-29 07:30:00|1191.1|1186.1|1188.9|1183.9|1191.7|1186.7|1187.6|1182.6|118
1617003300000|2021-03-29 07:35:00|1189|1184|1188.9|1183.9|1190.2|1185.2|1188.3|1183.3|104
1617003600000|2021-03-29 07:40:00|1188.8|1183.8|1189.4|1184.4|1189.4|1184.4|1188|1183|78
1617003900000|2021-03-29 07:45:00|1188.9|1183.9|1188.1|1183.1|1189|1184|1187.4|1182.4|73
1617004200000|2021-03-29 07:50:00|1188.3|1183.3|1189.5|1184.5|1190.3|1185.3|1188.3|1183.3|159
1617004500000|2021-03-29 07:55:00|1189.4|1184.4|1185.6|1180.6|1189.5|1184.5|1184.8|1179.8|134
1617004800000|2021-03-29 08:00:00|1185.5|1180.5|1184.3|1179.3|1185.6|1180.6|1181.1|1176.1|125
1617005100000|2021-03-29 08:05:00|1184.4|1179.4|1180.9|1175.9|1184.4|1179.4|1180|1175|82
1617005400000|2021-03-29 08:10:00|1180.8|1175.8|1178.9|1173.9|1180.8|1175.8|1177.7|1172.7|85
1617005700000|2021-03-29 08:15:00|1178.8|1173.8|1174.8|1169.8|1178.8|1173.8|1173.7|1168.7|233
1617006000000|2021-03-29 08:20:00|1174.7|1169.7|1174.3|1169.3|1174.8|1169.8|1172.6|1167.6|125
1617006300000|2021-03-29 08:25:00|1174.2|1169.2|1176.2|1171.2|1177|1172|1173.5|1168.5|117
1617006600000|2021-03-29 08:30:00|1176|1171|1175.8|1170.8|1177|1172|1174.9|1169.9|112
1617006900000|2021-03-29 08:35:00|1175.9|1170.9|1175.2|1170.2|1176.9|1171.9|1174.1|1169.1|133
1617007200000|2021-03-29 08:40:00|1175.4|1170.4|1179.9|1174.9|1180.1|1175.1|1174.7|1169.7|104
1617007500000|2021-03-29 08:45:00|1179.8|1174.8|1176.6|1171.6|1179.8|1174.8|1176.5|1171.5|65
1617007800000|2021-03-29 08:50:00|1176.8|1171.8|1178.1|1173.1|1179|1174|1176.3|1171.3|118
1617008100000|2021-03-29 08:55:00|1178|1173|1178|1173|1178.8|1173.8|1177|1172|76
1617008400000|2021-03-29 09:00:00|1177.9|1172.9|1177.8|1172.8|1178.3|1173.3|1177.4|1172.4|68
1617008700000|2021-03-29 09:05:00|1177.7|1172.7|1177.4|1172.4|1178.1|1173.1|1177.2|1172.2|102
1617009000000|2021-03-29 09:10:00|1177.1|1172.1|1177.7|1172.7|1178.3|1173.3|1176.9|1171.9|108
1617009300000|2021-03-29 09:15:00|1177.8|1172.8|1178.1|1173.1|1178.1|1173.1|1177.4|1172.4|69
1617009600000|2021-03-29 09:20:00|1178.2|1173.2|1177|1172|1178.2|1173.2|1177|1172|45
1617009900000|2021-03-29 09:25:00|1176.9|1171.9|1174.1|1169.1|1176.9|1171.9|1174|1169|98
1617010200000|2021-03-29 09:30:00|1174|1169|1173.7|1168.7|1175|1170|1172.3|1167.3|130
1617010500000|2021-03-29 09:35:00|1173.5|1168.5|1174.2|1169.2|1175.6|1170.6|1172.6|1167.6|83
1617010800000|2021-03-29 09:40:00|1175.2|1170.2|1173.8|1168.8|1175.2|1170.2|1173.2|1168.2|56
1617011100000|2021-03-29 09:45:00|1173.9|1168.9|1173.6|1168.6|1174.3|1169.3|1172.7|1167.7|38
1617011400000|2021-03-29 09:50:00|1173.5|1168.5|1172.7|1167.7|1174|1169|1172.7|1167.7|54
1617011700000|2021-03-29 09:55:00|1172.8|1167.8|1172.3|1167.3|1173.7|1168.7|1172.3|1167.3|72
1617012000000|2021-03-29 10:00:00|1172.5|1167.5|1169.3|1164.3|1172.8|1167.8|1169.1|1164.1|68
1617012300000|2021-03-29 10:05:00|1169.2|1164.2|1171.3|1166.3|1171.9|1166.9|1169|1164|76
1617012600000|2021-03-29 10:10:00|1171.2|1166.2|1174|1169|1174.7|1169.7|1171|1166|107
1617012900000|2021-03-29 10:15:00|1174.1|1169.1|1176.7|1171.7|1177|1172|1174.1|1169.1|77
1617013200000|2021-03-29 10:20:00|1177|1172|1179.3|1174.3|1179.3|1174.3|1176.6|1171.6|52
1617013500000|2021-03-29 10:25:00|1179.4|1174.4|1181.1|1176.1|1183.5|1178.5|1179.4|1174.4|88
1617013800000|2021-03-29 10:30:00|1181.2|1176.2|1181.4|1176.4|1182|1177|1181|1176|32
1617014100000|2021-03-29 10:35:00|1181.5|1176.5|1181.5|1176.5|1181.7|1176.7|1181.2|1176.2|17
1617014400000|2021-03-29 10:40:00|1181.6|1176.6|1182|1177|1182.4|1177.4|1181.3|1176.3|73
1617014700000|2021-03-29 10:45:00|1182.1|1177.1|1183.1|1178.1|1184.5|1179.5|1181.1|1176.1|104
1617015000000|2021-03-29 10:50:00|1183.3|1178.3|1184.4|1179.4|1184.7|1179.7|1183.2|1178.2|97
1617015300000|2021-03-29 10:55:00|1184.3|1179.3|1182.2|1177.2|1184.6|1179.6|1181.4|1176.4|93
1617015600000|2021-03-29 11:00:00|1182.5|1177.5|1184.2|1179.2|1184.8|1179.8|1182.2|1177.2|77
1617015900000|2021-03-29 11:05:00|1184.1|1179.1|1183.8|1178.8|1184.7|1179.7|1183.7|1178.7|68
1617016200000|2021-03-29 11:10:00|1183.9|1178.9|1183.7|1178.7|1184.4|1179.4|1183.4|1178.4|57
1617016500000|2021-03-29 11:15:00|1183.6|1178.6|1184.7|1179.7|1186.1|1181.1|1183.5|1178.5|71
1617016800000|2021-03-29 11:20:00|1184.9|1179.9|1184.5|1179.5|1185.3|1180.3|1184.2|1179.2|39
1617017100000|2021-03-29 11:25:00|1184.4|1179.4|1183.8|1178.8|1186|1181|1183.8|1178.8|74
1617017400000|2021-03-29 11:30:00|1183.9|1178.9|1185.4|1180.4|1185.4|1180.4|1183.6|1178.6|58
1617017700000|2021-03-29 11:35:00|1185.5|1180.5|1184.2|1179.2|1185.6|1180.6|1184.2|1179.2|54
1617018000000|2021-03-29 11:40:00|1184.3|1179.3|1184.4|1179.4|1184.9|1179.9|1183.9|1178.9|87
1617018300000|2021-03-29 11:45:00|1184.2|1179.2|1183.7|1178.7|1184.4|1179.4|1183.1|1178.1|80
1617018600000|2021-03-29 11:50:00|1183.6|1178.6|1182.5|1177.5|1183.8|1178.8|1181.8|1176.8|77
1617018900000|2021-03-29 11:55:00|1182.6|1177.6|1183.9|1178.9|1184.2|1179.2|1182.1|1177.1|112
1617019200000|2021-03-29 12:00:00|1184.6|1179.6|1184.1|1179.1|1187.4|1182.4|1184|1179|112
1617019500000|2021-03-29 12:05:00|1184.2|1179.2|1184.3|1179.3|1184.3|1179.3|1183|1178|61
1617019800000|2021-03-29 12:10:00|1184|1179|1184.4|1179.4|1184.9|1179.9|1183.8|1178.8|74
1617020100000|2021-03-29 12:15:00|1184.6|1179.6|1184.3|1179.3|1184.9|1179.9|1183|1178|77
1617020400000|2021-03-29 12:20:00|1184.1|1179.1|1197.4|1192.4|1197.4|1192.4|1184.1|1179.1|181
1617020700000|2021-03-29 12:25:00|1197|1192|1194.4|1189.4|1202.7|1197.7|1192.6|1187.6|262
1617021000000|2021-03-29 12:30:00|1194.6|1189.6|1199.2|1194.2|1199.2|1194.2|1191.8|1186.8|215
1617021300000|2021-03-29 12:35:00|1199.1|1194.1|1196.6|1191.6|1201.1|1196.1|1194.7|1189.7|171
1617021600000|2021-03-29 12:40:00|1196.4|1191.4|1193.2|1188.2|1198|1193|1190.1|1185.1|139
1617021900000|2021-03-29 12:45:00|1193|1188|1194|1189|1194.9|1189.9|1190|1185|121
1617022200000|2021-03-29 12:50:00|1194.1|1189.1|1193|1188|1195.7|1190.7|1192|1187|102
1617022500000|2021-03-29 12:55:00|1192.9|1187.9|1196.5|1191.5|1196.9|1191.9|1192|1187|123
1617022800000|2021-03-29 13:00:00|1196.6|1191.6|1200.9|1195.9|1201|1196|1195.9|1190.9|224
1617023100000|2021-03-29 13:05:00|1200.7|1195.7|1199.4|1194.4|1202.7|1197.7|1198.3|1193.3|120
1617023400000|2021-03-29 13:10:00|1199|1194|1197.6|1192.6|1199|1194|1196.5|1191.5|225
1617023700000|2021-03-29 13:15:00|1197.5|1192.5|1195.2|1190.2|1198|1193|1193|1188|228
1617024000000|2021-03-29 13:20:00|1195.1|1190.1|1190.5|1185.5|1195.6|1190.6|1190.2|1185.2|106
1617024300000|2021-03-29 13:25:00|1189.8|1184.8|1189.8|1184.8|1191.7|1186.7|1189.5|1184.5|129
1617024600000|2021-03-29 13:30:00|1189.9|1184.9|1186.6|1181.6|1191.5|1186.5|1185|1180|258
1617024900000|2021-03-29 13:35:00|1186.4|1181.4|1186.7|1181.7|1188.7|1183.7|1185.6|1180.6|247
1617025200000|2021-03-29 13:40:00|1186.6|1181.6|1179.6|1174.6|1186.6|1181.6|1179.5|1174.5|190
1617025500000|2021-03-29 13:45:00|1179.4|1174.4|1179.4|1174.4|1179.4|1174.4|1172.9|1167.9|236
1617025800000|2021-03-29 13:50:00|1179.1|1174.1|1173.6|1168.6|1179.1|1174.1|1171.9|1166.9|195
1617026100000|2021-03-29 13:55:00|1172.9|1167.9|1179.9|1174.9|1179.9|1174.9|1169.8|1164.8|204
1617026400000|2021-03-29 14:00:00|1179.8|1174.8|1180.6|1175.6|1182|1177|1177.7|1172.7|204
1617026700000|2021-03-29 14:05:00|1180.7|1175.7|1186.4|1181.4|1187|1182|1179.6|1174.6|198
1617027000000|2021-03-29 14:10:00|1186.3|1181.3|1183|1178|1186.4|1181.4|1182.2|1177.2|171
1617027300000|2021-03-29 14:15:00|1183.1|1178.1|1180.2|1175.2|1183.2|1178.2|1179.5|1174.5|178
1617027600000|2021-03-29 14:20:00|1180.1|1175.1|1176.9|1171.9|1180.1|1175.1|1175.5|1170.5|180
1617027900000|2021-03-29 14:25:00|1176.4|1171.4|1179.6|1174.6|1182.1|1177.1|1175.2|1170.2|183
1617028200000|2021-03-29 14:30:00|1179.1|1174.1|1180.5|1175.5|1181|1176|1177.9|1172.9|112
1617028500000|2021-03-29 14:35:00|1180.7|1175.7|1182.5|1177.5|1186.5|1181.5|1180.4|1175.4|141
1617028800000|2021-03-29 14:40:00|1182.1|1177.1|1179.7|1174.7|1183|1178|1179.7|1174.7|134
1617029100000|2021-03-29 14:45:00|1179.4|1174.4|1175.7|1170.7|1179.9|1174.9|1175.7|1170.7|120
1617029400000|2021-03-29 14:50:00|1175.6|1170.6|1171.1|1166.1|1176.6|1171.6|1169.9|1164.9|142
1617029700000|2021-03-29 14:55:00|1171|1166|1168.4|1163.4|1171.3|1166.3|1168.3|1163.3|135
1617030000000|2021-03-29 15:00:00|1168.6|1163.6|1168|1163|1168.9|1163.9|1164.7|1159.7|187
1617030300000|2021-03-29 15:05:00|1167.9|1162.9|1167.9|1162.9|1169|1164|1165.6|1160.6|140
1617030600000|2021-03-29 15:10:00|1167.8|1162.8|1167.7|1162.7|1168.9|1163.9|1166.6|1161.6|117
1617030900000|2021-03-29 15:15:00|1167.8|1162.8|1167.1|1162.1|1168|1163|1165.3|1160.3|102
1617031200000|2021-03-29 15:20:00|1167|1162|1167.4|1162.4|1167.7|1162.7|1165.6|1160.6|92
1617031500000|2021-03-29 15:25:00|1167.5|1162.5|1172|1167|1172.4|1167.4|1167.3|1162.3|149
1617031800000|2021-03-29 15:30:00|1172.1|1167.1|1173.1|1168.1|1174.3|1169.3|1170.3|1165.3|94
1617032100000|2021-03-29 15:35:00|1173.2|1168.2|1177.4|1172.4|1178|1173|1173.2|1168.2|107
1617032400000|2021-03-29 15:40:00|1177.3|1172.3|1177.6|1172.6|1179.2|1174.2|1177|1172|97
1617032700000|2021-03-29 15:45:00|1177.4|1172.4|1177.5|1172.5|1179|1174|1176.9|1171.9|73
1617033000000|2021-03-29 15:50:00|1177.7|1172.7|1179.6|1174.6|1181.1|1176.1|1177.2|1172.2|64
1617033300000|2021-03-29 15:55:00|1179.8|1174.8|1180.6|1175.6|1182|1177|1179.8|1174.8|50
1617033600000|2021-03-29 16:00:00|1180.5|1175.5|1185.6|1180.6|1185.7|1180.7|1180|1175|51
1617033900000|2021-03-29 16:05:00|1185.3|1180.3|1186.2|1181.2|1187.6|1182.6|1184.8|1179.8|85
1617034200000|2021-03-29 16:10:00|1186.4|1181.4|1186.4|1181.4|1187.9|1182.9|1186.1|1181.1|65
1617034500000|2021-03-29 16:15:00|1186.3|1181.3|1188.2|1183.2|1188.4|1183.4|1186.3|1181.3|51
1617034800000|2021-03-29 16:20:00|1188.1|1183.1|1187.2|1182.2|1188.4|1183.4|1186.4|1181.4|51
1617035100000|2021-03-29 16:25:00|1187.3|1182.3|1188.9|1183.9|1189|1184|1187.2|1182.2|44
1617035400000|2021-03-29 16:30:00|1188.8|1183.8|1188.4|1183.4|1188.8|1183.8|1186.6|1181.6|63
1617035700000|2021-03-29 16:35:00|1188.6|1183.6|1188.2|1183.2|1188.6|1183.6|1187.5|1182.5|24
1617036000000|2021-03-29 16:40:00|1188.4|1183.4|1189|1184|1191.2|1186.2|1187.7|1182.7|71
1617036300000|2021-03-29 16:45:00|1189.2|1184.2|1189.5|1184.5|1189.6|1184.6|1188.3|1183.3|43
1617036600000|2021-03-29 16:50:00|1189.8|1184.8|1189.4|1184.4|1190|1185|1188.8|1183.8|37
1617036900000|2021-03-29 16:55:00|1189.5|1184.5|1186.3|1181.3|1190|1185|1186|1181|63
1617037200000|2021-03-29 17:00:00|1186.9|1181.9|1183.3|1178.3|1188|1183|1181.4|1176.4|155
1617037500000|2021-03-29 17:05:00|1183.4|1178.4|1185.3|1180.3|1187.1|1182.1|1183.4|1178.4|70
1617037800000|2021-03-29 17:10:00|1185.4|1180.4|1186.4|1181.4|1187.1|1182.1|1185.3|1180.3|45
1617038100000|2021-03-29 17:15:00|1186.5|1181.5|1186.3|1181.3|1187.2|1182.2|1186.1|1181.1|36
1617038400000|2021-03-29 17:20:00|1186.5|1181.5|1186.3|1181.3|1187.1|1182.1|1185.9|1180.9|50
1617038700000|2021-03-29 17:25:00|1186.5|1181.5|1186.2|1181.2|1187.2|1182.2|1186|1181|33
1617039000000|2021-03-29 17:30:00|1186.3|1181.3|1188.4|1183.4|1188.5|1183.5|1185.6|1180.6|53
1617039300000|2021-03-29 17:35:00|1188.5|1183.5|1186.7|1181.7|1188.7|1183.7|1186|1181|57
1617039600000|2021-03-29 17:40:00|1186.8|1181.8|1186|1181|1186.9|1181.9|1185.8|1180.8|40
1617039900000|2021-03-29 17:45:00|1185.9|1180.9|1186.3|1181.3|1187.3|1182.3|1185.6|1180.6|55
1617040200000|2021-03-29 17:50:00|1186.4|1181.4|1185.3|1180.3|1186.4|1181.4|1184.8|1179.8|38
1617040500000|2021-03-29 17:55:00|1185.5|1180.5|1183.9|1178.9|1185.5|1180.5|1183.7|1178.7|35
1617040800000|2021-03-29 18:00:00|1183.7|1178.7|1183|1178|1184.2|1179.2|1182.9|1177.9|35
1617041100000|2021-03-29 18:05:00|1183.1|1178.1|1183.2|1178.2|1183.2|1178.2|1183.1|1178.1|4
1617041400000|2021-03-29 18:10:00|1183.1|1178.1|1183.4|1178.4|1183.4|1178.4|1182.3|1177.3|23
1617041700000|2021-03-29 18:15:00|1183.3|1178.3|1182.4|1177.4|1183.3|1178.3|1182.3|1177.3|50
1617042000000|2021-03-29 18:20:00|1182.2|1177.2|1181.6|1176.6|1182.2|1177.2|1181.5|1176.5|28
1617042300000|2021-03-29 18:25:00|1181.7|1176.7|1181.5|1176.5|1181.7|1176.7|1181.2|1176.2|10
1617042600000|2021-03-29 18:30:00|1181.4|1176.4|1181|1176|1181.9|1176.9|1180.9|1175.9|28
1617042900000|2021-03-29 18:35:00|1180.9|1175.9|1177.8|1172.8|1181.2|1176.2|1177.8|1172.8|34
1617043200000|2021-03-29 18:40:00|1177.7|1172.7|1177.5|1172.5|1179.3|1174.3|1177.3|1172.3|77
1617043500000|2021-03-29 18:45:00|1177.7|1172.7|1179|1174|1179.8|1174.8|1177.7|1172.7|57
1617043800000|2021-03-29 18:50:00|1178.9|1173.9|1178.4|1173.4|1180.7|1175.7|1178.2|1173.2|71
1617044100000|2021-03-29 18:55:00|1178.3|1173.3|1179.2|1174.2|1179.4|1174.4|1178.3|1173.3|55
1617044400000|2021-03-29 19:00:00|1179.3|1174.3|1180|1175|1180|1175|1179.3|1174.3|63
1617044700000|2021-03-29 19:05:00|1180.1|1175.1|1179.2|1174.2|1180.1|1175.1|1178.4|1173.4|94
1617045000000|2021-03-29 19:10:00|1179.1|1174.1|1179.5|1174.5|1179.8|1174.8|1178.9|1173.9|85
1617045300000|2021-03-29 19:15:00|1179.6|1174.6|1180.2|1175.2|1180.4|1175.4|1179.5|1174.5|39
1617045600000|2021-03-29 19:20:00|1180.1|1175.1|1180.1|1175.1|1180.5|1175.5|1180|1175|18
1617045900000|2021-03-29 19:25:00|1180.3|1175.3|1180.1|1175.1|1180.8|1175.8|1180|1175|28
1617046200000|2021-03-29 19:30:00|1180.2|1175.2|1180.6|1175.6|1180.7|1175.7|1180.1|1175.1|67
1617046500000|2021-03-29 19:35:00|1180.7|1175.7|1181.3|1176.3|1181.4|1176.4|1180.7|1175.7|47
1617046800000|2021-03-29 19:40:00|1181.2|1176.2|1181.3|1176.3|1182.1|1177.1|1181.2|1176.2|33
1617047100000|2021-03-29 19:45:00|1181.4|1176.4|1181.6|1176.6|1181.8|1176.8|1181.3|1176.3|35
1617047400000|2021-03-29 19:50:00|1181.5|1176.5|1181.8|1176.8|1181.8|1176.8|1181.5|1176.5|72
1617047700000|2021-03-29 19:55:00|1181.7|1176.7|1182.4|1177.4|1183.1|1178.1|1181.7|1176.7|49
1617048000000|2021-03-29 20:00:00|1182.5|1177.5|1182|1177|1182.5|1177.5|1181.9|1176.9|39
1617048300000|2021-03-29 20:05:00|1181.9|1176.9|1182.1|1177.1|1182.3|1177.3|1181.9|1176.9|8
1617048600000|2021-03-29 20:10:00|1182|1177|1182|1177|1182.2|1177.2|1182|1177|30
1617048900000|2021-03-29 20:15:00|1182.1|1177.1|1182|1177|1182.2|1177.2|1181.9|1176.9|9
1617049200000|2021-03-29 20:20:00|1182.1|1177.1|1182.2|1177.2|1182.2|1177.2|1182.1|1177.1|6
1617049500000|2021-03-29 20:25:00|1182.1|1177.1|1181.8|1176.8|1182.2|1177.2|1181.7|1176.7|7
1617049800000|2021-03-29 20:30:00|1181.9|1176.9|1181.7|1176.7|1181.9|1176.9|1181.7|1176.7|5
1617050100000|2021-03-29 20:35:00|1181.8|1176.8|1181.8|1176.8|1182|1177|1181.7|1176.7|7
1617050400000|2021-03-29 20:40:00|1181.9|1176.9|1181.8|1176.8|1181.9|1176.9|1181.5|1176.5|8
1617050700000|2021-03-29 20:45:00|1181.7|1176.7|1181.9|1176.9|1183|1178|1181.7|1176.7|39
1617051000000|2021-03-29 20:50:00|1182|1177|1182.6|1177.6|1182.8|1177.8|1182|1177|11
1617051300000|2021-03-29 20:55:00|1182.5|1177.5|1182.3|1177.3|1182.8|1177.8|1182.1|1177.1|22
1617055200000|2021-03-29 22:00:00|1180.9|1175.9|1184|1179|1184.9|1179.9|1180.9|1174.7|38
1617055500000|2021-03-29 22:05:00|1183.9|1178.9|1183.8|1178.8|1184|1179|1182.8|1177.8|44
1617055800000|2021-03-29 22:10:00|1184|1179|1183.9|1178.9|1184.2|1179.2|1183.9|1178.9|16
1617056100000|2021-03-29 22:15:00|1183.8|1178.8|1185.1|1180.1|1185.1|1180.1|1183.6|1178.6|23
1617056400000|2021-03-29 22:20:00|1185|1180|1185.4|1180.4|1185.5|1180.5|1184.4|1179.4|26
1617056700000|2021-03-29 22:25:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.3|1180.3|16
1617057000000|2021-03-29 22:30:00|1185.3|1180.3|1184.8|1179.8|1185.5|1180.5|1184.7|1179.7|32
1617057300000|2021-03-29 22:35:00|1184.7|1179.7|1184.8|1179.8|1185|1180|1184.5|1179.5|47
1617057600000|2021-03-29 22:40:00|1185|1180|1184.3|1179.3|1185.1|1180.1|1184.3|1179.3|46
1617057900000|2021-03-29 22:45:00|1184.6|1179.6|1184.8|1179.8|1184.8|1179.8|1184.4|1179.4|36
1617058200000|2021-03-29 22:50:00|1185|1180|1184.6|1179.6|1185|1180|1184.4|1179.4|33
1617058500000|2021-03-29 22:55:00|1184.7|1179.7|1184.9|1179.9|1184.9|1179.9|1184.5|1179.5|14
1617058800000|2021-03-29 23:00:00|1185|1180|1184.1|1179.1|1185.2|1180.2|1183.8|1178.8|37
1617059100000|2021-03-29 23:05:00|1184|1179|1184.4|1179.4|1184.4|1179.4|1183.9|1178.9|16
1617059400000|2021-03-29 23:10:00|1184.5|1179.5|1185.1|1180.1|1185.1|1180.1|1184.5|1179.5|11
1617059700000|2021-03-29 23:15:00|1185.4|1180.4|1185.6|1180.6|1185.6|1180.6|1185.2|1180.2|9
1617060300000|2021-03-29 23:25:00|1185.5|1180.5|1185.4|1180.4|1185.5|1180.5|1185.3|1180.3|4
1617060600000|2021-03-29 23:30:00|1184.5|1179.5|1183.7|1178.7|1184.5|1179.5|1183.7|1178.7|13
1617060900000|2021-03-29 23:35:00|1183.6|1178.6|1182.5|1177.5|1183.6|1178.6|1182.5|1177.5|47
1617061200000|2021-03-29 23:40:00|1182.4|1177.4|1182|1177|1183|1178|1182|1177|41
1617061500000|2021-03-29 23:45:00|1181.9|1176.9|1181.4|1176.4|1182|1177|1181.1|1176.1|35
1617061800000|2021-03-29 23:50:00|1181.5|1176.5|1181.9|1176.9|1182.3|1177.3|1181.5|1176.5|8
1617062100000|2021-03-29 23:55:00|1181.7|1176.7|1181.7|1176.7|1181.8|1176.8|1181.2|1176.2|16
1617062400000|2021-03-30 00:00:00|1181.6|1176.6|1179.1|1174.1|1181.6|1176.6|1177.7|1172.7|46
1617062700000|2021-03-30 00:05:00|1179|1174|1180|1175|1180.6|1175.6|1178.6|1173.6|29
1617063000000|2021-03-30 00:10:00|1179.7|1174.7|1177.5|1172.5|1180.1|1175.1|1177.5|1172.5|27
1617063300000|2021-03-30 00:15:00|1177.4|1172.4|1178.7|1173.7|1178.9|1173.9|1177.2|1172.2|42
1617063600000|2021-03-30 00:20:00|1178.8|1173.8|1179.8|1174.8|1179.8|1174.8|1178.8|1173.8|13
1617063900000|2021-03-30 00:25:00|1179.7|1174.7|1178.9|1173.9|1179.8|1174.8|1178.8|1173.8|23
1617064200000|2021-03-30 00:30:00|1179|1174|1179.2|1174.2|1179.3|1174.3|1178.5|1173.5|24
1617064500000|2021-03-30 00:35:00|1179.1|1174.1|1179.6|1174.6|1180.4|1175.4|1179.1|1174.1|45
1617064800000|2021-03-30 00:40:00|1179.7|1174.7|1178.9|1173.9|1179.9|1174.9|1178.6|1173.6|25
1617065100000|2021-03-30 00:45:00|1179.2|1174.2|1178.4|1173.4|1179.3|1174.3|1178.2|1173.2|30
1617065400000|2021-03-30 00:50:00|1178.2|1173.2|1177.6|1172.6|1178.2|1173.2|1177.5|1172.5|31
1617065700000|2021-03-30 00:55:00|1177.4|1172.4|1178.8|1173.8|1178.9|1173.9|1177.4|1172.4|27
1617066000000|2021-03-30 01:00:00|1178.9|1173.9|1178.3|1173.3|1179|1174|1177.5|1172.5|90
1617066300000|2021-03-30 01:05:00|1178.2|1173.2|1178.4|1173.4|1178.7|1173.7|1178.1|1173.1|54
1617066600000|2021-03-30 01:10:00|1178.5|1173.5|1179|1174|1179.3|1174.3|1178.3|1173.3|25
1617066900000|2021-03-30 01:15:00|1178.9|1173.9|1177.8|1172.8|1178.9|1173.9|1177.8|1172.8|36
1617067200000|2021-03-30 01:20:00|1178.1|1173.1|1177.7|1172.7|1178.1|1173.1|1177.7|1172.7|26
1617067500000|2021-03-30 01:25:00|1177.2|1172.2|1175.6|1170.6|1177.2|1172.2|1174.8|1169.8|64
1617067800000|2021-03-30 01:30:00|1175.5|1170.5|1175.1|1170.1|1175.6|1170.6|1174.4|1169.4|47
1617068100000|2021-03-30 01:35:00|1175.2|1170.2|1175.5|1170.5|1176.3|1171.3|1175.1|1170.1|81
1617068400000|2021-03-30 01:40:00|1175.6|1170.6|1175.7|1170.7|1175.7|1170.7|1174.7|1169.7|46
1617068700000|2021-03-30 01:45:00|1175.9|1170.9|1175.5|1170.5|1177.2|1172.2|1175.5|1170.5|40
1617069000000|2021-03-30 01:50:00|1175.4|1170.4|1175.5|1170.5|1175.5|1170.5|1174.6|1169.6|28
1617069300000|2021-03-30 01:55:00|1176|1171|1176|1171|1176.3|1171.3|1175.7|1170.7|34
1617069600000|2021-03-30 02:00:00|1175.9|1170.9|1175.3|1170.3|1175.9|1170.9|1174.6|1169.6|83
1617069900000|2021-03-30 02:05:00|1175.4|1170.4|1176.2|1171.2|1176.3|1171.3|1174.6|1169.6|35
1617070200000|2021-03-30 02:10:00|1176.3|1171.3|1175.3|1170.3|1176.3|1171.3|1175.2|1170.2|30
1617070500000|2021-03-30 02:15:00|1175.4|1170.4|1176.5|1171.5|1176.5|1171.5|1175.3|1170.3|13
1617070800000|2021-03-30 02:20:00|1176.4|1171.4|1176.2|1171.2|1176.4|1171.4|1175.4|1170.4|13
1617071100000|2021-03-30 02:25:00|1176.3|1171.3|1177.1|1172.1|1177.4|1172.4|1176.3|1171.3|19
1617071400000|2021-03-30 02:30:00|1177.6|1172.6|1177.2|1172.2|1177.6|1172.6|1176.2|1171.2|70
1617071700000|2021-03-30 02:35:00|1177.1|1172.1|1176.6|1171.6|1177.2|1172.2|1175.7|1170.7|92
1617072000000|2021-03-30 02:40:00|1176.5|1171.5|1175.8|1170.8|1176.6|1171.6|1175.8|1170.8|77
1617072300000|2021-03-30 02:45:00|1175.9|1170.9|1175.1|1170.1|1176.4|1171.4|1174.9|1169.9|94
1617072600000|2021-03-30 02:50:00|1175|1170|1175.5|1170.5|1175.8|1170.8|1174.5|1169.5|91
1617072900000|2021-03-30 02:55:00|1175.6|1170.6|1174.5|1169.5|1176.2|1171.2|1174.3|1169.3|167
1617073200000|2021-03-30 03:00:00|1174.4|1169.4|1175.1|1170.1|1175.1|1170.1|1174.4|1169.4|46
1617073500000|2021-03-30 03:05:00|1175.2|1170.2|1176.5|1171.5|1176.5|1171.5|1175.2|1170.2|41
1617073800000|2021-03-30 03:10:00|1176.6|1171.6|1177.1|1172.1|1177.6|1172.6|1176.6|1171.6|35
1617074100000|2021-03-30 03:15:00|1177|1172|1177.9|1172.9|1177.9|1172.9|1176.6|1171.6|26
1617074400000|2021-03-30 03:20:00|1178.1|1173.1|1177.7|1172.7|1178.6|1173.6|1177.6|1172.6|86
1617074700000|2021-03-30 03:25:00|1177.6|1172.6|1177.3|1172.3|1177.8|1172.8|1177.3|1172.3|44
1617075000000|2021-03-30 03:30:00|1177.4|1172.4|1177.3|1172.3|1177.4|1172.4|1177.2|1172.2|6
1617075300000|2021-03-30 03:35:00|1178.1|1173.1|1179.5|1174.5|1179.8|1174.8|1177.8|1172.8|76
1617075600000|2021-03-30 03:40:00|1179.6|1174.6|1180.4|1175.4|1180.4|1175.4|1179.4|1174.4|62
1617075900000|2021-03-30 03:45:00|1180.5|1175.5|1180.6|1175.6|1180.9|1175.9|1180.4|1175.4|47
1617076200000|2021-03-30 03:50:00|1180.5|1175.5|1179.2|1174.2|1180.6|1175.6|1179.2|1174.2|38
1617076500000|2021-03-30 03:55:00|1179.3|1174.3|1179.4|1174.4|1179.4|1174.4|1179.3|1174.3|8
1617076800000|2021-03-30 04:00:00|1179.5|1174.5|1178.8|1173.8|1179.5|1174.5|1178.8|1173.8|70
1617077100000|2021-03-30 04:05:00|1178.9|1173.9|1178.8|1173.8|1179.4|1174.4|1178.7|1173.7|25
1617077400000|2021-03-30 04:10:00|1178.9|1173.9|1179.2|1174.2|1179.3|1174.3|1178.9|1173.9|6
1617077700000|2021-03-30 04:15:00|1179.1|1174.1|1178.6|1173.6|1179.1|1174.1|1178.5|1173.5|19
1617078000000|2021-03-30 04:20:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1178.4|1173.4|22
1617078300000|2021-03-30 04:25:00|1178.5|1173.5|1177.2|1172.2|1178.5|1173.5|1177.2|1172.2|10
1617078600000|2021-03-30 04:30:00|1177.1|1172.1|1176.9|1171.9|1177.4|1172.4|1176.7|1171.7|14
1617078900000|2021-03-30 04:35:00|1177.1|1172.1|1178.1|1173.1|1178.2|1173.2|1177.1|1172.1|17
1617079200000|2021-03-30 04:40:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1178.1|1173.1|17
1617079500000|2021-03-30 04:45:00|1178.3|1173.3|1177.6|1172.6|1178.5|1173.5|1177.6|1172.6|33
1617079800000|2021-03-30 04:50:00|1178|1173|1178.2|1173.2|1178.2|1173.2|1177.9|1172.9|66
1617080100000|2021-03-30 04:55:00|1178.1|1173.1|1178.4|1173.4|1178.4|1173.4|1178.1|1173.1|31
1617080400000|2021-03-30 05:00:00|1178.3|1173.3|1178.2|1173.2|1178.4|1173.4|1177.6|1172.6|42
1617080700000|2021-03-30 05:05:00|1178.3|1173.3|1177.6|1172.6|1178.7|1173.7|1177|1172|62
1617081000000|2021-03-30 05:10:00|1177.7|1172.7|1177.5|1172.5|1177.9|1172.9|1177.4|1172.4|58
1617081300000|2021-03-30 05:15:00|1177.4|1172.4|1178.7|1173.7|1178.7|1173.7|1177.4|1172.4|40
1617081600000|2021-03-30 05:20:00|1178.6|1173.6|1178|1173|1178.6|1173.6|1177.6|1172.6|47
1617081900000|2021-03-30 05:25:00|1177.9|1172.9|1178|1173|1178.1|1173.1|1177.9|1172.9|6
1617082200000|2021-03-30 05:30:00|1178.1|1173.1|1178.4|1173.4|1178.4|1173.4|1178.1|1173.1|13
1617082500000|2021-03-30 05:35:00|1178.3|1173.3|1176.2|1171.2|1178.4|1173.4|1175.6|1170.6|36
1617082800000|2021-03-30 05:40:00|1175.8|1170.8|1176.2|1171.2|1176.4|1171.4|1175.8|1170.8|9
1617083100000|2021-03-30 05:45:00|1176.3|1171.3|1176.9|1171.9|1177.4|1172.4|1176|1171|32
1617083400000|2021-03-30 05:50:00|1176.8|1171.8|1177.8|1172.8|1178.2|1173.2|1176.6|1171.6|43
1617083700000|2021-03-30 05:55:00|1177.5|1172.5|1176.6|1171.6|1178.1|1173.1|1176.4|1171.4|18
1617084000000|2021-03-30 06:00:00|1176.9|1171.9|1177.3|1172.3|1177.5|1172.5|1176.2|1171.2|65
1617084300000|2021-03-30 06:05:00|1177.2|1172.2|1177.5|1172.5|1177.5|1172.5|1176.5|1171.5|65
1617084600000|2021-03-30 06:10:00|1177.6|1172.6|1181.3|1176.3|1181.6|1176.6|1177.5|1172.5|48
1617084900000|2021-03-30 06:15:00|1181.5|1176.5|1183.4|1178.4|1183.4|1178.4|1181.1|1176.1|110
1617085200000|2021-03-30 06:20:00|1183.5|1178.5|1182.2|1177.2|1183.6|1178.6|1182.1|1177.1|78
1617085500000|2021-03-30 06:25:00|1182.1|1177.1|1180.5|1175.5|1182.2|1177.2|1180.1|1175.1|123
1617085800000|2021-03-30 06:30:00|1180.4|1175.4|1180|1175|1180.9|1175.9|1179.8|1174.8|85
1617086100000|2021-03-30 06:35:00|1179.9|1174.9|1179.9|1174.9|1180.5|1175.5|1179.9|1174.9|52
1617086400000|2021-03-30 06:40:00|1179.8|1174.8|1179.6|1174.6|1180|1175|1178.5|1173.5|113
1617086700000|2021-03-30 06:45:00|1179.5|1174.5|1179.9|1174.9|1180|1175|1178.3|1173.3|103
1617087000000|2021-03-30 06:50:00|1179.8|1174.8|1179.9|1174.9|1180.5|1175.5|1179.6|1174.6|127
1617087300000|2021-03-30 06:55:00|1179.8|1174.8|1179.7|1174.7|1180.3|1175.3|1178.5|1173.5|36
1617087600000|2021-03-30 07:00:00|1180|1175|1180.2|1175.2|1181.6|1176.6|1179.6|1174.6|97
1617087900000|2021-03-30 07:05:00|1180.5|1175.5|1181.4|1176.4|1181.9|1176.9|1179.9|1174.9|87
1617088200000|2021-03-30 07:10:00|1181.8|1176.8|1184.4|1179.4|1185.2|1180.2|1181.3|1176.3|98
1617088500000|2021-03-30 07:15:00|1184.5|1179.5|1183.2|1178.2|1184.5|1179.5|1182.6|1177.6|40
1617088800000|2021-03-30 07:20:00|1183.1|1178.1|1182.3|1177.3|1183.7|1178.7|1182.3|1177.3|45
1617089100000|2021-03-30 07:25:00|1182.4|1177.4|1182.1|1177.1|1182.8|1177.8|1181.7|1176.7|84
1617089400000|2021-03-30 07:30:00|1182|1177|1183.3|1178.3|1183.6|1178.6|1180.6|1175.6|85
1617089700000|2021-03-30 07:35:00|1183.4|1178.4|1180.5|1175.5|1183.4|1178.4|1179.9|1174.9|57
1617090000000|2021-03-30 07:40:00|1180.6|1175.6|1179.8|1174.8|1182.4|1177.4|1179.4|1174.4|117
1617090300000|2021-03-30 07:45:00|1179.7|1174.7|1178.6|1173.6|1180.5|1175.5|1177.4|1172.4|75
1617090600000|2021-03-30 07:50:00|1178.7|1173.7|1179.4|1174.4|1180.2|1175.2|1178.6|1173.6|102
1617090900000|2021-03-30 07:55:00|1179.3|1174.3|1179.4|1174.4|1180.1|1175.1|1178.6|1173.6|99
1617091200000|2021-03-30 08:00:00|1179.3|1174.3|1180.6|1175.6|1181.8|1176.8|1178.4|1173.4|117
1617091500000|2021-03-30 08:05:00|1180.4|1175.4|1182|1177|1182|1177|1180.1|1175.1|183
1617091800000|2021-03-30 08:10:00|1181.9|1176.9|1181.2|1176.2|1182.8|1177.8|1181.1|1176.1|146
1617092100000|2021-03-30 08:15:00|1181.3|1176.3|1182.4|1177.4|1182.4|1177.4|1180.4|1175.4|124
1617092400000|2021-03-30 08:20:00|1182.3|1177.3|1182.1|1177.1|1183.3|1178.3|1181.8|1176.8|89
1617092700000|2021-03-30 08:25:00|1181.9|1176.9|1182.9|1177.9|1183.2|1178.2|1181.5|1176.5|70
1617093000000|2021-03-30 08:30:00|1182.8|1177.8|1184.1|1179.1|1184.5|1179.5|1182.6|1177.6|71
1617093300000|2021-03-30 08:35:00|1184.2|1179.2|1183.7|1178.7|1184.9|1179.9|1183.3|1178.3|82
1617093600000|2021-03-30 08:40:00|1183.6|1178.6|1183.1|1178.1|1184|1179|1182.9|1177.9|42
1617093900000|2021-03-30 08:45:00|1183|1178|1184.5|1179.5|1185|1180|1182.2|1177.2|67
1617094200000|2021-03-30 08:50:00|1184.4|1179.4|1181.5|1176.5|1184.4|1179.4|1181.5|1176.5|74
1617094500000|2021-03-30 08:55:00|1181.4|1176.4|1180.4|1175.4|1181.4|1176.4|1180.2|1175.2|49
1617094800000|2021-03-30 09:00:00|1180.2|1175.2|1183.3|1178.3|1183.3|1178.3|1179.7|1174.7|65
1617095100000|2021-03-30 09:05:00|1183.6|1178.6|1184.5|1179.5|1184.5|1179.5|1183.5|1178.5|12
1617095400000|2021-03-30 09:10:00|1184.7|1179.7|1186.4|1181.4|1186.5|1181.5|1184.5|1179.5|103
1617095700000|2021-03-30 09:15:00|1186.5|1181.5|1188.1|1183.1|1188.6|1183.6|1185.8|1180.8|63
1617096000000|2021-03-30 09:20:00|1188|1183|1186.5|1181.5|1188.2|1183.2|1186.2|1181.2|44
1617096300000|2021-03-30 09:25:00|1186.4|1181.4|1184.7|1179.7|1186.4|1181.4|1184.6|1179.6|46
1617096600000|2021-03-30 09:30:00|1184.8|1179.8|1185.9|1180.9|1185.9|1180.9|1182.6|1177.6|94
1617096900000|2021-03-30 09:35:00|1185.6|1180.6|1185.4|1180.4|1185.8|1180.8|1184.7|1179.7|67
1617097200000|2021-03-30 09:40:00|1185.5|1180.5|1184.4|1179.4|1185.5|1180.5|1184.2|1179.2|58
1617097500000|2021-03-30 09:45:00|1184.3|1179.3|1183.4|1178.4|1184.6|1179.6|1182.5|1177.5|46
1617097800000|2021-03-30 09:50:00|1183.5|1178.5|1183.4|1178.4|1185.2|1180.2|1183.4|1178.4|34
1617098100000|2021-03-30 09:55:00|1183.5|1178.5|1182.2|1177.2|1184.3|1179.3|1182.2|1177.2|60
1617098400000|2021-03-30 10:00:00|1181.9|1176.9|1182.2|1177.2|1183.4|1178.4|1180.9|1175.9|145
1617098700000|2021-03-30 10:05:00|1182.1|1177.1|1182.2|1177.2|1182.3|1177.3|1181.4|1176.4|58
1617099000000|2021-03-30 10:10:00|1182.3|1177.3|1182.2|1177.2|1183|1178|1181.6|1176.6|83
1617099300000|2021-03-30 10:15:00|1182.1|1177.1|1182.6|1177.6|1183|1178|1181.6|1176.6|80
1617099600000|2021-03-30 10:20:00|1182.5|1177.5|1182.6|1177.6|1182.8|1177.8|1181.9|1176.9|129
1617099900000|2021-03-30 10:25:00|1182.7|1177.7|1183.3|1178.3|1183.4|1178.4|1181.8|1176.8|73
1617100200000|2021-03-30 10:30:00|1183.4|1178.4|1183.4|1178.4|1184.1|1179.1|1183.2|1178.2|50
1617100500000|2021-03-30 10:35:00|1183.3|1178.3|1183.2|1178.2|1183.4|1178.4|1183.2|1178.2|18
1617100800000|2021-03-30 10:40:00|1183.1|1178.1|1181.9|1176.9|1183.1|1178.1|1181.4|1176.4|136
1617101100000|2021-03-30 10:45:00|1181.8|1176.8|1181.8|1176.8|1182.5|1177.5|1181.6|1176.6|88
1617101400000|2021-03-30 10:50:00|1182.1|1177.1|1178.6|1173.6|1182.1|1177.1|1178.5|1173.5|105
1617101700000|2021-03-30 10:55:00|1178.7|1173.7|1179.9|1174.9|1180|1175|1178.4|1173.4|115
1617102000000|2021-03-30 11:00:00|1180|1175|1177.2|1172.2|1180.2|1175.2|1176.8|1171.8|124
1617102300000|2021-03-30 11:05:00|1177.1|1172.1|1176.6|1171.6|1177.7|1172.7|1175.7|1170.7|113
1617102600000|2021-03-30 11:10:00|1176.5|1171.5|1177.8|1172.8|1177.9|1172.9|1176.4|1171.4|50
1617102900000|2021-03-30 11:15:00|1177.6|1172.6|1177.2|1172.2|1177.7|1172.7|1176.1|1171.1|75
1617103200000|2021-03-30 11:20:00|1177.1|1172.1|1177.4|1172.4|1178.5|1173.5|1176.6|1171.6|118
1617103500000|2021-03-30 11:25:00|1177.3|1172.3|1178.6|1173.6|1178.9|1173.9|1176.5|1171.5|61
1617103800000|2021-03-30 11:30:00|1178.5|1173.5|1176.8|1171.8|1178.9|1173.9|1176.8|1171.8|67
1617104100000|2021-03-30 11:35:00|1176.9|1171.9|1173.3|1168.3|1176.9|1171.9|1173.2|1168.2|114
1617104400000|2021-03-30 11:40:00|1173.2|1168.2|1175|1170|1175.3|1170.3|1172.6|1167.6|112
1617104700000|2021-03-30 11:45:00|1174.9|1169.9|1172.8|1167.8|1174.9|1169.9|1172.4|1167.4|114
1617105000000|2021-03-30 11:50:00|1173.1|1168.1|1173|1168|1174.3|1169.3|1172.3|1167.3|74
1617105300000|2021-03-30 11:55:00|1173.1|1168.1|1173.2|1168.2|1173.5|1168.5|1171.9|1166.9|79
1617105600000|2021-03-30 12:00:00|1173.3|1168.3|1173.7|1168.7|1174.8|1169.8|1172.9|1167.9|87
1617105900000|2021-03-30 12:05:00|1173.6|1168.6|1174.3|1169.3|1175.2|1170.2|1173.4|1168.4|118
1617106200000|2021-03-30 12:10:00|1174|1169|1176.9|1171.9|1177.3|1172.3|1173.9|1168.9|207
1617106500000|2021-03-30 12:15:00|1177|1172|1177|1172|1178|1173|1176.3|1171.3|166
1617106800000|2021-03-30 12:20:00|1176.9|1171.9|1173.7|1168.7|1177.3|1172.3|1172.5|1167.5|171
1617107100000|2021-03-30 12:25:00|1173.3|1168.3|1169.5|1164.5|1173.3|1168.3|1168.5|1163.5|158
1617107400000|2021-03-30 12:30:00|1169.1|1164.1|1168.1|1163.1|1169.8|1164.8|1167|1162|343
1617107700000|2021-03-30 12:35:00|1168|1163|1167.9|1162.9|1169.1|1164.1|1167|1162|233
1617108000000|2021-03-30 12:40:00|1167.8|1162.8|1163.7|1158.7|1167.9|1162.9|1162.1|1157.1|329
1617108300000|2021-03-30 12:45:00|1163.2|1158.2|1166.7|1161.7|1166.8|1161.8|1162.5|1157.5|183
1617108600000|2021-03-30 12:50:00|1165.9|1160.9|1166.4|1161.4|1166.6|1161.6|1165.1|1160.1|104
1617108900000|2021-03-30 12:55:00|1166.2|1161.2|1169.4|1164.4|1169.6|1164.6|1166.2|1161.2|128
1617109200000|2021-03-30 13:00:00|1169.5|1164.5|1171.3|1166.3|1171.3|1166.3|1168.2|1163.2|163
1617109500000|2021-03-30 13:05:00|1171.2|1166.2|1173|1168|1173|1168|1169.3|1164.3|222
1617109800000|2021-03-30 13:10:00|1173.2|1168.2|1176.9|1171.9|1177.9|1172.9|1171.8|1166.8|260
1617110100000|2021-03-30 13:15:00|1176.7|1171.7|1177.7|1172.7|1179|1174|1176.5|1171.5|186
1617110400000|2021-03-30 13:20:00|1177.8|1172.8|1175.4|1170.4|1178.2|1173.2|1174.7|1169.7|220
1617110700000|2021-03-30 13:25:00|1175.5|1170.5|1173.2|1168.2|1175.6|1170.6|1172.1|1167.1|153
1617111000000|2021-03-30 13:30:00|1173.3|1168.3|1172.3|1167.3|1173.3|1168.3|1169.4|1164.4|211
1617111300000|2021-03-30 13:35:00|1172.2|1167.2|1170.4|1165.4|1172.2|1167.2|1169.2|1164.2|307
1617111600000|2021-03-30 13:40:00|1170.3|1165.3|1167.7|1162.7|1170.3|1165.3|1166.8|1161.8|278
1617111900000|2021-03-30 13:45:00|1167.8|1162.8|1167.7|1162.7|1169|1164|1166.9|1161.9|292
1617112200000|2021-03-30 13:50:00|1167.5|1162.5|1166.8|1161.8|1167.5|1162.5|1165.2|1160.2|206
1617112500000|2021-03-30 13:55:00|1166.9|1161.9|1168.1|1163.1|1168.8|1163.8|1166.2|1161.2|101
1617112800000|2021-03-30 14:00:00|1168.2|1163.2|1166.5|1161.5|1168.2|1163.2|1166.2|1161.2|304
1617113100000|2021-03-30 14:05:00|1166.4|1161.4|1165.9|1160.9|1166.7|1161.7|1164.4|1159.4|382
1617113400000|2021-03-30 14:10:00|1166.2|1161.2|1165|1160|1166.6|1161.6|1164.5|1159.5|346
1617113700000|2021-03-30 14:15:00|1164.9|1159.9|1165.5|1160.5|1166.7|1161.7|1163.6|1158.6|417
1617114000000|2021-03-30 14:20:00|1165.7|1160.7|1165|1160|1165.7|1160.7|1163.5|1158.5|404
1617114300000|2021-03-30 14:25:00|1164.8|1159.8|1165.8|1160.8|1166.1|1161.1|1164.3|1159.3|245
1617114600000|2021-03-30 14:30:00|1165.7|1160.7|1167.5|1162.5|1170.5|1165.5|1165.4|1160.4|363
1617114900000|2021-03-30 14:35:00|1167.7|1162.7|1166.2|1161.2|1168.1|1163.1|1165.8|1160.8|269
1617115200000|2021-03-30 14:40:00|1166.1|1161.1|1168.7|1163.7|1168.8|1163.8|1166|1161|164
1617115500000|2021-03-30 14:45:00|1168.8|1163.8|1167.4|1162.4|1169.6|1164.6|1166.8|1161.8|127
1617115800000|2021-03-30 14:50:00|1167.3|1162.3|1166.6|1161.6|1168.4|1163.4|1165.9|1160.9|147
1617116100000|2021-03-30 14:55:00|1166.4|1161.4|1166.6|1161.6|1167.7|1162.7|1165.9|1160.9|197
1617116400000|2021-03-30 15:00:00|1166.4|1161.4|1168|1163|1168.6|1163.6|1165.7|1160.7|203
1617116700000|2021-03-30 15:05:00|1167.9|1162.9|1165.3|1160.3|1168|1163|1164.9|1159.9|202
1617117000000|2021-03-30 15:10:00|1165.2|1160.2|1163.2|1158.2|1165.3|1160.3|1163|1158|187
1617117300000|2021-03-30 15:15:00|1163.4|1158.4|1165|1160|1165.7|1160.7|1163.3|1158.3|329
1617117600000|2021-03-30 15:20:00|1165.1|1160.1|1165.8|1160.8|1166.4|1161.4|1164.9|1159.9|219
1617117900000|2021-03-30 15:25:00|1165.7|1160.7|1165.1|1160.1|1166|1161|1165|1160|143
1617118200000|2021-03-30 15:30:00|1165|1160|1165.3|1160.3|1166|1161|1165|1160|112
1617118500000|2021-03-30 15:35:00|1165.2|1160.2|1165.3|1160.3|1166.3|1161.3|1165.2|1160.2|93
1617118800000|2021-03-30 15:40:00|1165.4|1160.4|1165|1160|1166.2|1161.2|1164.9|1159.9|145
1617119100000|2021-03-30 15:45:00|1165.1|1160.1|1166.9|1161.9|1167.1|1162.1|1165|1160|186
1617119400000|2021-03-30 15:50:00|1167|1162|1166|1161|1167.1|1162.1|1165.3|1160.3|251
1617119700000|2021-03-30 15:55:00|1165.9|1160.9|1165.5|1160.5|1166.2|1161.2|1164.9|1159.9|165
1617120000000|2021-03-30 16:00:00|1165.4|1160.4|1165.5|1160.5|1165.7|1160.7|1164.2|1159.2|176
1617120300000|2021-03-30 16:05:00|1165.7|1160.7|1167.4|1162.4|1167.5|1162.5|1165.7|1160.7|126
1617120600000|2021-03-30 16:10:00|1167.2|1162.2|1165.3|1160.3|1167.4|1162.4|1165|1160|114
1617120900000|2021-03-30 16:15:00|1165.2|1160.2|1163.7|1158.7|1165.2|1160.2|1163.6|1158.6|134
1617121200000|2021-03-30 16:20:00|1163.8|1158.8|1163.1|1158.1|1163.8|1158.8|1162.6|1157.6|109
1617121500000|2021-03-30 16:25:00|1163|1158|1163.7|1158.7|1164.1|1159.1|1162.3|1157.3|146
1617121800000|2021-03-30 16:30:00|1163.5|1158.5|1163.3|1158.3|1163.8|1158.8|1162.1|1157.1|155
1617122100000|2021-03-30 16:35:00|1163.2|1158.2|1162.5|1157.5|1163.2|1158.2|1162|1157|65
1617122400000|2021-03-30 16:40:00|1162.4|1157.4|1162.3|1157.3|1162.8|1157.8|1162.1|1157.1|107
1617122700000|2021-03-30 16:45:00|1162.2|1157.2|1161.2|1156.2|1162.3|1157.3|1160.9|1155.9|77
1617123000000|2021-03-30 16:50:00|1161.1|1156.1|1161.2|1156.2|1161.8|1156.8|1160.1|1155.1|180
1617123300000|2021-03-30 16:55:00|1161.1|1156.1|1162.3|1157.3|1162.4|1157.4|1160.4|1155.4|150
1617123600000|2021-03-30 17:00:00|1162.2|1157.2|1160.9|1155.9|1162.5|1157.5|1159.2|1154.2|310
1617123900000|2021-03-30 17:05:00|1161|1156|1161.3|1156.3|1161.5|1156.5|1160.7|1155.7|121
1617124200000|2021-03-30 17:10:00|1161.4|1156.4|1161.9|1156.9|1161.9|1156.9|1161.2|1156.2|80
1617124500000|2021-03-30 17:15:00|1161.8|1156.8|1162.3|1157.3|1162.8|1157.8|1161.7|1156.7|71
1617124800000|2021-03-30 17:20:00|1162.4|1157.4|1162.7|1157.7|1163|1158|1162|1157|104
1617125100000|2021-03-30 17:25:00|1162.4|1157.4|1162.6|1157.6|1163.1|1158.1|1162.4|1157.4|113
1617125400000|2021-03-30 17:30:00|1162.7|1157.7|1162.4|1157.4|1162.8|1157.8|1162.2|1157.2|71
1617125700000|2021-03-30 17:35:00|1162.3|1157.3|1161.9|1156.9|1162.4|1157.4|1161.4|1156.4|95
1617126000000|2021-03-30 17:40:00|1161.8|1156.8|1161.4|1156.4|1161.9|1156.9|1161.3|1156.3|161
1617126300000|2021-03-30 17:45:00|1161.3|1156.3|1161.4|1156.4|1161.8|1156.8|1161.1|1156.1|85
1617126600000|2021-03-30 17:50:00|1161.3|1156.3|1161.4|1156.4|1161.6|1156.6|1161.2|1156.2|31
1617126900000|2021-03-30 17:55:00|1161.6|1156.6|1160.2|1155.2|1161.6|1156.6|1160.2|1155.2|64
1617127200000|2021-03-30 18:00:00|1160.1|1155.1|1160.5|1155.5|1160.7|1155.7|1159.2|1154.2|134
1617127500000|2021-03-30 18:05:00|1160.6|1155.6|1160.2|1155.2|1160.9|1155.9|1159.9|1154.9|61
1617127800000|2021-03-30 18:10:00|1160.1|1155.1|1159.6|1154.6|1160.1|1155.1|1159.3|1154.3|119
1617128100000|2021-03-30 18:15:00|1159.5|1154.5|1160.1|1155.1|1161.4|1156.4|1159.3|1154.3|116
1617128400000|2021-03-30 18:20:00|1160.4|1155.4|1160.1|1155.1|1160.8|1155.8|1159.8|1154.8|213
1617128700000|2021-03-30 18:25:00|1160.2|1155.2|1158.8|1153.8|1160.3|1155.3|1158.8|1153.8|144
1617129000000|2021-03-30 18:30:00|1158.9|1153.9|1157.1|1152.1|1158.9|1153.9|1156.7|1151.7|103
1617129300000|2021-03-30 18:35:00|1156.7|1151.7|1157.4|1152.4|1157.6|1152.6|1156.2|1151.2|118
1617129600000|2021-03-30 18:40:00|1157.2|1152.2|1156.6|1151.6|1157.4|1152.4|1156.6|1151.6|161
1617129900000|2021-03-30 18:45:00|1157|1152|1157.1|1152.1|1157.2|1152.2|1156.2|1151.2|137
1617130200000|2021-03-30 18:50:00|1157.2|1152.2|1158.5|1153.5|1158.8|1153.8|1157.1|1152.1|96
1617130500000|2021-03-30 18:55:00|1158.4|1153.4|1158.9|1153.9|1159.6|1154.6|1157.9|1152.9|127
1617130800000|2021-03-30 19:00:00|1158.8|1153.8|1159.2|1154.2|1160.1|1155.1|1158.8|1153.8|87
1617131100000|2021-03-30 19:05:00|1158.9|1153.9|1158.8|1153.8|1159.5|1154.5|1158.6|1153.6|51
1617131400000|2021-03-30 19:10:00|1158.7|1153.7|1159.4|1154.4|1159.5|1154.5|1158.7|1153.7|131
1617131700000|2021-03-30 19:15:00|1159.5|1154.5|1160|1155|1160|1155|1159.3|1154.3|85
1617132000000|2021-03-30 19:20:00|1159.8|1154.8|1160.6|1155.6|1160.7|1155.7|1159.8|1154.8|68
1617132300000|2021-03-30 19:25:00|1160.2|1155.2|1160.4|1155.4|1161.2|1156.2|1160.2|1155.2|127
1617132600000|2021-03-30 19:30:00|1160.2|1155.2|1160.3|1155.3|1160.9|1155.9|1160.2|1155.2|85
1617132900000|2021-03-30 19:35:00|1160.2|1155.2|1161.3|1156.3|1161.3|1156.3|1159.5|1154.5|90
1617133200000|2021-03-30 19:40:00|1161.4|1156.4|1161|1156|1161.6|1156.6|1161|1156|106
1617133500000|2021-03-30 19:45:00|1161.1|1156.1|1160.7|1155.7|1161.5|1156.5|1160.6|1155.6|81
1617133800000|2021-03-30 19:50:00|1160.6|1155.6|1160|1155|1160.6|1155.6|1159.5|1154.5|119
1617134100000|2021-03-30 19:55:00|1159.9|1154.9|1160.3|1155.3|1160.3|1155.3|1158.8|1153.8|205
1617134400000|2021-03-30 20:00:00|1160.6|1155.6|1160.1|1155.1|1160.7|1155.7|1160|1155|96
1617134700000|2021-03-30 20:05:00|1160.2|1155.2|1159.3|1154.3|1160.4|1155.4|1158.9|1153.9|50
1617135000000|2021-03-30 20:10:00|1159.4|1154.4|1159.4|1154.4|1159.7|1154.7|1159.3|1154.3|60
1617135300000|2021-03-30 20:15:00|1159.5|1154.5|1159.1|1154.1|1159.5|1154.5|1158.9|1153.9|39
1617135600000|2021-03-30 20:20:00|1159|1154|1159.4|1154.4|1159.5|1154.5|1158.9|1153.9|36
1617135900000|2021-03-30 20:25:00|1159.3|1154.3|1159.5|1154.5|1160.1|1155.1|1159.3|1154.3|44
1617136200000|2021-03-30 20:30:00|1159.6|1154.6|1159.9|1154.9|1159.9|1154.9|1159.4|1154.4|58
1617136500000|2021-03-30 20:35:00|1159.8|1154.8|1159.8|1154.8|1159.9|1154.9|1159.5|1154.5|24
1617136800000|2021-03-30 20:40:00|1159.7|1154.7|1160.5|1155.5|1160.6|1155.6|1159.7|1154.7|46
1617137100000|2021-03-30 20:45:00|1160.4|1155.4|1160.1|1155.1|1160.7|1155.7|1159.8|1154.8|55
1617137400000|2021-03-30 20:50:00|1160.2|1155.2|1161.1|1156.1|1161.1|1156.1|1160.1|1155.1|30
1617137700000|2021-03-30 20:55:00|1161|1156|1161.4|1156.4|1161.6|1156.6|1160.9|1155.9|21
1617141600000|2021-03-30 22:00:00|1165.7|1151.8|1160.8|1155.8|1165.7|1156.7|1160.7|1151.8|58
1617141900000|2021-03-30 22:05:00|1160.7|1155.7|1160.3|1155.3|1160.8|1155.8|1160|1155|35
1617142200000|2021-03-30 22:10:00|1160.2|1155.2|1161.7|1156.7|1161.7|1156.7|1160.2|1155.2|40
1617142500000|2021-03-30 22:15:00|1161.6|1156.6|1161.4|1156.4|1161.6|1156.6|1161.4|1156.4|29
1617142800000|2021-03-30 22:20:00|1161.5|1156.5|1161.3|1156.3|1161.6|1156.6|1161.3|1156.3|7
1617143100000|2021-03-30 22:25:00|1161.4|1156.4|1161.4|1156.4|1161.9|1156.9|1161.3|1156.3|36
1617143400000|2021-03-30 22:30:00|1161.3|1156.3|1160.7|1155.7|1161.3|1156.3|1160.6|1155.6|57
1617143700000|2021-03-30 22:35:00|1160.6|1155.6|1161.3|1156.3|1161.4|1156.4|1160.5|1155.5|87
1617144000000|2021-03-30 22:40:00|1161.4|1156.4|1161|1156|1161.4|1156.4|1160.8|1155.8|64
1617144300000|2021-03-30 22:45:00|1161.1|1156.1|1161.1|1156.1|1161.2|1156.2|1160.4|1155.4|37
1617144600000|2021-03-30 22:50:00|1160.9|1155.9|1161.4|1156.4|1161.4|1156.4|1160.6|1155.6|15
1617144900000|2021-03-30 22:55:00|1161.3|1156.3|1161.4|1156.4|1161.7|1156.7|1160.8|1155.8|29
1617145200000|2021-03-30 23:00:00|1161.3|1156.3|1161.1|1156.1|1161.3|1156.3|1160.7|1155.7|26
1617145500000|2021-03-30 23:05:00|1161.2|1156.2|1161.4|1156.4|1161.8|1156.8|1161.2|1156.2|25
1617145800000|2021-03-30 23:10:00|1161.5|1156.5|1161.7|1156.7|1161.8|1156.8|1160.8|1155.8|43
1617146100000|2021-03-30 23:15:00|1161.8|1156.8|1162.3|1157.3|1162.3|1157.3|1161.7|1156.7|36
1617146400000|2021-03-30 23:20:00|1162.2|1157.2|1161.5|1156.5|1162.4|1157.4|1161.1|1156.1|26
1617146700000|2021-03-30 23:25:00|1162.2|1157.2|1162.4|1157.4|1162.6|1157.6|1161.9|1156.9|26
1617147000000|2021-03-30 23:30:00|1162.3|1157.3|1162.6|1157.6|1162.6|1157.6|1162|1157|137
1617147300000|2021-03-30 23:35:00|1162.7|1157.7|1162.9|1157.9|1162.9|1157.9|1162.1|1157.1|40
1617147600000|2021-03-30 23:40:00|1163|1158|1163.5|1158.5|1163.6|1158.6|1163|1158|52
1617147900000|2021-03-30 23:45:00|1163.6|1158.6|1164.4|1159.4|1164.6|1159.6|1163.5|1158.5|67
1617148200000|2021-03-30 23:50:00|1164.7|1159.7|1164.7|1159.7|1165.8|1160.8|1164.5|1159.5|41
1617148500000|2021-03-30 23:55:00|1164.6|1159.6|1163.7|1158.7|1164.6|1159.6|1163.1|1158.1|37
1617148800000|2021-03-31 00:00:00|1163.8|1158.8|1162.4|1157.4|1163.8|1158.8|1161.8|1156.8|151
1617149100000|2021-03-31 00:05:00|1162.5|1157.5|1161.8|1156.8|1162.5|1157.5|1161.7|1156.7|45
1617149400000|2021-03-31 00:10:00|1162|1157|1162.6|1157.6|1162.7|1157.7|1161.6|1156.6|55
1617149700000|2021-03-31 00:15:00|1162.5|1157.5|1162.6|1157.6|1162.7|1157.7|1161.6|1156.6|109
1617150000000|2021-03-31 00:20:00|1162.5|1157.5|1164.4|1159.4|1164.4|1159.4|1162.4|1157.4|81
1617150300000|2021-03-31 00:25:00|1164.3|1159.3|1165|1160|1165.8|1160.8|1163.8|1158.8|62
1617150600000|2021-03-31 00:30:00|1165.1|1160.1|1167.6|1162.6|1167.6|1162.6|1165.1|1160.1|63
1617150900000|2021-03-31 00:35:00|1167.5|1162.5|1167.3|1162.3|1168.1|1163.1|1167.2|1162.2|55
1617151200000|2021-03-31 00:40:00|1167.4|1162.4|1168.4|1163.4|1168.6|1163.6|1167.3|1162.3|44
1617151500000|2021-03-31 00:45:00|1168.2|1163.2|1168.5|1163.5|1169|1164|1168.2|1163.2|55
1617151800000|2021-03-31 00:50:00|1168.4|1163.4|1168.3|1163.3|1168.6|1163.6|1167.3|1162.3|164
1617152100000|2021-03-31 00:55:00|1168.2|1163.2|1167.5|1162.5|1168.5|1163.5|1167.3|1162.3|155
1617152400000|2021-03-31 01:00:00|1167.4|1162.4|1166|1161|1168.9|1163.9|1165.7|1160.7|180
1617152700000|2021-03-31 01:05:00|1165.9|1160.9|1166.5|1161.5|1166.5|1161.5|1165.3|1160.3|105
1617153000000|2021-03-31 01:10:00|1166.4|1161.4|1168|1163|1168.1|1163.1|1166.2|1161.2|120
1617153300000|2021-03-31 01:15:00|1167.9|1162.9|1168.1|1163.1|1168.8|1163.8|1167.9|1162.9|133
1617153600000|2021-03-31 01:20:00|1168.2|1163.2|1166.4|1161.4|1168.7|1163.7|1166.4|1161.4|110
1617153900000|2021-03-31 01:25:00|1166.5|1161.5|1166.5|1161.5|1167|1162|1166|1161|76
1617154200000|2021-03-31 01:30:00|1166.6|1161.6|1165|1160|1166.6|1161.6|1164.3|1159.3|133
1617154500000|2021-03-31 01:35:00|1164.9|1159.9|1165.1|1160.1|1165.8|1160.8|1164.1|1159.1|164
1617154800000|2021-03-31 01:40:00|1165|1160|1161.7|1156.7|1165|1160|1161.7|1156.7|333
1617155100000|2021-03-31 01:45:00|1161.5|1156.5|1161.7|1156.7|1162.7|1157.7|1160.6|1155.6|184
1617155400000|2021-03-31 01:50:00|1161.8|1156.8|1163.6|1158.6|1164.4|1159.4|1161.7|1156.7|67
1617155700000|2021-03-31 01:55:00|1163.5|1158.5|1164.5|1159.5|1165.7|1160.7|1163.5|1158.5|107
1617156000000|2021-03-31 02:00:00|1164.4|1159.4|1163.8|1158.8|1164.5|1159.5|1162.7|1157.7|71
1617156300000|2021-03-31 02:05:00|1163.9|1158.9|1164.5|1159.5|1164.6|1159.6|1163.5|1158.5|76
1617156600000|2021-03-31 02:10:00|1164.4|1159.4|1163.5|1158.5|1164.7|1159.7|1163.4|1158.4|46
1617156900000|2021-03-31 02:15:00|1163.4|1158.4|1162.9|1157.9|1163.4|1158.4|1162.4|1157.4|33
1617157200000|2021-03-31 02:20:00|1163|1158|1162.8|1157.8|1163|1158|1162.2|1157.2|64
1617157500000|2021-03-31 02:25:00|1162.7|1157.7|1162.8|1157.8|1163.5|1158.5|1162.2|1157.2|83
1617157800000|2021-03-31 02:30:00|1162.9|1157.9|1161.5|1156.5|1162.9|1157.9|1161.5|1156.5|39
1617158100000|2021-03-31 02:35:00|1161.2|1156.2|1163.1|1158.1|1163.2|1158.2|1160.8|1155.8|71
1617158400000|2021-03-31 02:40:00|1163.2|1158.2|1162.9|1157.9|1163.4|1158.4|1162.6|1157.6|163
1617158700000|2021-03-31 02:45:00|1162.8|1157.8|1162.8|1157.8|1163.2|1158.2|1162.6|1157.6|96
1617159000000|2021-03-31 02:50:00|1162.7|1157.7|1161.9|1156.9|1162.8|1157.8|1161.9|1156.9|40
1617159300000|2021-03-31 02:55:00|1162|1157|1160.9|1155.9|1162.5|1157.5|1160.6|1155.6|91
1617159600000|2021-03-31 03:00:00|1161|1156|1164.1|1159.1|1164.2|1159.2|1161|1156|79
1617159900000|2021-03-31 03:05:00|1164.2|1159.2|1164.4|1159.4|1164.5|1159.5|1163|1158|85
1617160200000|2021-03-31 03:10:00|1164|1159|1164|1159|1164.1|1159.1|1163|1158|42
1617160500000|2021-03-31 03:15:00|1163.9|1158.9|1162.9|1157.9|1164|1159|1162.5|1157.5|68
1617160800000|2021-03-31 03:20:00|1163|1158|1163|1158|1163.5|1158.5|1162.6|1157.6|77
1617161100000|2021-03-31 03:25:00|1162.9|1157.9|1163.2|1158.2|1163.2|1158.2|1162.4|1157.4|35
1617161400000|2021-03-31 03:30:00|1163.1|1158.1|1162.3|1157.3|1163.1|1158.1|1162.3|1157.3|12
1617161700000|2021-03-31 03:35:00|1162.2|1157.2|1162.3|1157.3|1162.3|1157.3|1161.8|1156.8|17
1617162000000|2021-03-31 03:40:00|1162.4|1157.4|1162|1157|1162.4|1157.4|1161.9|1156.9|34
1617162300000|2021-03-31 03:45:00|1162.1|1157.1|1161.6|1156.6|1162.1|1157.1|1161.6|1156.6|31
1617162600000|2021-03-31 03:50:00|1161.7|1156.7|1161.9|1156.9|1162.4|1157.4|1161.7|1156.7|37
1617162900000|2021-03-31 03:55:00|1161.8|1156.8|1161.8|1156.8|1162|1157|1161.8|1156.8|35
1617163200000|2021-03-31 04:00:00|1161.7|1156.7|1161.5|1156.5|1161.8|1156.8|1161.5|1156.5|5
1617163500000|2021-03-31 04:05:00|1161.4|1156.4|1162.7|1157.7|1163.1|1158.1|1161.4|1156.4|18
1617163800000|2021-03-31 04:10:00|1163|1158|1163.7|1158.7|1163.8|1158.8|1162.9|1157.9|49
1617164100000|2021-03-31 04:15:00|1163.6|1158.6|1163.3|1158.3|1163.8|1158.8|1163|1158|52
1617164400000|2021-03-31 04:20:00|1163.2|1158.2|1163.4|1158.4|1163.5|1158.5|1163.2|1158.2|48
1617164700000|2021-03-31 04:25:00|1163.3|1158.3|1163.4|1158.4|1163.6|1158.6|1163.3|1158.3|9
1617165000000|2021-03-31 04:30:00|1163.5|1158.5|1163.8|1158.8|1163.8|1158.8|1163.4|1158.4|9
1617165300000|2021-03-31 04:35:00|1164.6|1159.6|1165.2|1160.2|1165.2|1160.2|1164.6|1159.6|13
1617165600000|2021-03-31 04:40:00|1165.1|1160.1|1164.6|1159.6|1165.2|1160.2|1164.4|1159.4|18
1617165900000|2021-03-31 04:45:00|1164.5|1159.5|1164.4|1159.4|1164.5|1159.5|1164.2|1159.2|12
1617166200000|2021-03-31 04:50:00|1164.3|1159.3|1163.5|1158.5|1164.4|1159.4|1163.3|1158.3|82
1617166500000|2021-03-31 04:55:00|1163.6|1158.6|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|76
1617166800000|2021-03-31 05:00:00|1163.9|1158.9|1162.8|1157.8|1163.9|1158.9|1162.7|1157.7|111
1617167100000|2021-03-31 05:05:00|1162.7|1157.7|1160.6|1155.6|1162.7|1157.7|1160.6|1155.6|42
1617167400000|2021-03-31 05:10:00|1160.5|1155.5|1161.1|1156.1|1161.2|1156.2|1160.5|1155.5|21
1617167700000|2021-03-31 05:15:00|1161|1156|1161.1|1156.1|1161.2|1156.2|1160.9|1155.9|23
1617168000000|2021-03-31 05:20:00|1161.2|1156.2|1161.8|1156.8|1161.8|1156.8|1161.1|1156.1|28
1617168300000|2021-03-31 05:25:00|1161.7|1156.7|1164.2|1159.2|1164.3|1159.3|1161.7|1156.7|45
1617168600000|2021-03-31 05:30:00|1164.3|1159.3|1167.1|1162.1|1167.1|1162.1|1163.6|1158.6|51
1617168900000|2021-03-31 05:35:00|1167|1162|1167.1|1162.1|1167.7|1162.7|1166.5|1161.5|36
1617169200000|2021-03-31 05:40:00|1167|1162|1166.9|1161.9|1167.2|1162.2|1166.7|1161.7|19
1617169500000|2021-03-31 05:45:00|1167|1162|1167.4|1162.4|1167.4|1162.4|1165.6|1160.6|74
1617169800000|2021-03-31 05:50:00|1167.3|1162.3|1167.6|1162.6|1167.7|1162.7|1166.8|1161.8|49
1617170100000|2021-03-31 05:55:00|1167.7|1162.7|1167.9|1162.9|1168|1163|1166.9|1161.9|48
1617170400000|2021-03-31 06:00:00|1168|1163|1168|1163|1168.3|1163.3|1166.6|1161.6|64
1617170700000|2021-03-31 06:05:00|1167.9|1162.9|1168.1|1163.1|1168.1|1163.1|1167.9|1162.9|2
1617171000000|2021-03-31 06:10:00|1168|1163|1168.4|1163.4|1169|1164|1168|1163|25
1617171300000|2021-03-31 06:15:00|1168.5|1163.5|1171.9|1166.9|1171.9|1166.9|1168.5|1163.5|97
1617171600000|2021-03-31 06:20:00|1170.6|1165.6|1171.9|1166.9|1172.6|1167.6|1170.6|1165.6|77
1617171900000|2021-03-31 06:25:00|1172|1167|1172.4|1167.4|1172.6|1167.6|1171.9|1166.9|47
1617172200000|2021-03-31 06:30:00|1172.3|1167.3|1173.1|1168.1|1173.3|1168.3|1172.1|1167.1|63
1617172500000|2021-03-31 06:35:00|1173.2|1168.2|1174.4|1169.4|1174.8|1169.8|1173.2|1168.2|92
1617172800000|2021-03-31 06:40:00|1174.5|1169.5|1173.4|1168.4|1174.6|1169.6|1173.4|1168.4|29
1617173100000|2021-03-31 06:45:00|1173.5|1168.5|1173.5|1168.5|1173.6|1168.6|1172.9|1167.9|68
1617173400000|2021-03-31 06:50:00|1173.4|1168.4|1173.3|1168.3|1173.8|1168.8|1172.9|1167.9|61
1617173700000|2021-03-31 06:55:00|1173.4|1168.4|1173.6|1168.6|1173.9|1168.9|1172.9|1167.9|61
1617174000000|2021-03-31 07:00:00|1173.5|1168.5|1173.1|1168.1|1173.9|1168.9|1172.5|1167.5|75
1617174300000|2021-03-31 07:05:00|1173.2|1168.2|1174|1169|1174.3|1169.3|1173.2|1168.2|33
1617174600000|2021-03-31 07:10:00|1174.1|1169.1|1178.2|1173.2|1178.3|1173.3|1174.1|1169.1|86
1617174900000|2021-03-31 07:15:00|1178.3|1173.3|1177.7|1172.7|1178.4|1173.4|1176.9|1171.9|63
1617175200000|2021-03-31 07:20:00|1177.6|1172.6|1179.6|1174.6|1179.8|1174.8|1177.4|1172.4|70
1617175500000|2021-03-31 07:25:00|1179.5|1174.5|1179.1|1174.1|1180|1175|1178.6|1173.6|99
1617175800000|2021-03-31 07:30:00|1179|1174|1179|1174|1179.4|1174.4|1177.4|1172.4|101
1617176100000|2021-03-31 07:35:00|1179.1|1174.1|1177.3|1172.3|1179.7|1174.7|1177.3|1172.3|77
1617176400000|2021-03-31 07:40:00|1177.4|1172.4|1178|1173|1178.3|1173.3|1176.9|1171.9|35
1617176700000|2021-03-31 07:45:00|1177.9|1172.9|1178.8|1173.8|1178.9|1173.9|1177.7|1172.7|77
1617177000000|2021-03-31 07:50:00|1178.9|1173.9|1178.5|1173.5|1179|1174|1177.8|1172.8|69
1617177300000|2021-03-31 07:55:00|1178.6|1173.6|1177.3|1172.3|1178.9|1173.9|1177.3|1172.3|57
1617177600000|2021-03-31 08:00:00|1177.4|1172.4|1179.6|1174.6|1179.8|1174.8|1177.4|1172.4|85
1617177900000|2021-03-31 08:05:00|1179.7|1174.7|1179|1174|1179.8|1174.8|1178.1|1173.1|94
1617178200000|2021-03-31 08:10:00|1178.9|1173.9|1178.1|1173.1|1179.3|1174.3|1177.9|1172.9|82
1617178500000|2021-03-31 08:15:00|1178.2|1173.2|1179.9|1174.9|1180|1175|1178.1|1173.1|50
1617178800000|2021-03-31 08:20:00|1179.7|1174.7|1179.2|1174.2|1180|1175|1179.2|1174.2|50
1617179100000|2021-03-31 08:25:00|1179.1|1174.1|1177.9|1172.9|1179.3|1174.3|1177.9|1172.9|93
1617179400000|2021-03-31 08:30:00|1177.8|1172.8|1177.1|1172.1|1178.2|1173.2|1176|1171|72
1617179700000|2021-03-31 08:35:00|1177|1172|1178.2|1173.2|1178.2|1173.2|1175.6|1170.6|97
1617180000000|2021-03-31 08:40:00|1178.4|1173.4|1177.7|1172.7|1178.4|1173.4|1177|1172|134
1617180300000|2021-03-31 08:45:00|1177.9|1172.9|1179.4|1174.4|1179.5|1174.5|1177.2|1172.2|100
1617180600000|2021-03-31 08:50:00|1179.3|1174.3|1180.9|1175.9|1180.9|1175.9|1179.3|1174.3|73
1617180900000|2021-03-31 08:55:00|1181|1176|1182.2|1177.2|1184.1|1179.1|1181|1176|177
1617181200000|2021-03-31 09:00:00|1182.1|1177.1|1181.7|1176.7|1182.1|1177.1|1180.2|1175.2|66
1617181500000|2021-03-31 09:05:00|1181.8|1176.8|1180.3|1175.3|1181.8|1176.8|1180.3|1175.3|47
1617181800000|2021-03-31 09:10:00|1180.4|1175.4|1181.7|1176.7|1181.7|1176.7|1180.4|1175.4|44
1617182100000|2021-03-31 09:15:00|1181.6|1176.6|1181.5|1176.5|1182.9|1177.9|1181.3|1176.3|48
1617182400000|2021-03-31 09:20:00|1181.4|1176.4|1180.3|1175.3|1182|1177|1180.3|1175.3|39
1617182700000|2021-03-31 09:25:00|1180.2|1175.2|1180.5|1175.5|1180.6|1175.6|1179.4|1174.4|57
1617183000000|2021-03-31 09:30:00|1180.4|1175.4|1180.5|1175.5|1180.6|1175.6|1179.8|1174.8|34
1617183300000|2021-03-31 09:35:00|1180.6|1175.6|1181|1176|1181.3|1176.3|1180.2|1175.2|49
1617183600000|2021-03-31 09:40:00|1181.1|1176.1|1180.1|1175.1|1181.2|1176.2|1180.1|1175.1|42
1617183900000|2021-03-31 09:45:00|1180|1175|1180.6|1175.6|1181.2|1176.2|1179.7|1174.7|75
1617184200000|2021-03-31 09:50:00|1180.7|1175.7|1181.2|1176.2|1181.9|1176.9|1180.4|1175.4|111
1617184500000|2021-03-31 09:55:00|1181.1|1176.1|1181.2|1176.2|1181.8|1176.8|1180.5|1175.5|123
1617184800000|2021-03-31 10:00:00|1181.3|1176.3|1182.5|1177.5|1182.8|1177.8|1181.1|1176.1|142
1617185100000|2021-03-31 10:05:00|1182.3|1177.3|1182.7|1177.7|1183.2|1178.2|1182.1|1177.1|150
1617185400000|2021-03-31 10:10:00|1182.8|1177.8|1183.6|1178.6|1184.2|1179.2|1182.4|1177.4|120
1617185700000|2021-03-31 10:15:00|1183.7|1178.7|1183|1178|1184.5|1179.5|1182.9|1177.9|64
1617186000000|2021-03-31 10:20:00|1182.9|1177.9|1183.9|1178.9|1184.1|1179.1|1182.6|1177.6|93
1617186300000|2021-03-31 10:25:00|1183.8|1178.8|1183.4|1178.4|1184.2|1179.2|1183|1178|75
1617186600000|2021-03-31 10:30:00|1183.5|1178.5|1184.6|1179.6|1185|1180|1183.4|1178.4|50
1617186900000|2021-03-31 10:35:00|1184.8|1179.8|1184.2|1179.2|1184.8|1179.8|1183.7|1178.7|89
1617187200000|2021-03-31 10:40:00|1184.1|1179.1|1184.5|1179.5|1185|1180|1183.7|1178.7|85
1617187500000|2021-03-31 10:45:00|1184.6|1179.6|1185.9|1180.9|1186|1181|1184.6|1179.6|64
1617187800000|2021-03-31 10:50:00|1186|1181|1185.7|1180.7|1187.7|1182.7|1185.7|1180.7|119
1617188100000|2021-03-31 10:55:00|1185.8|1180.8|1186.3|1181.3|1186.6|1181.6|1183.7|1178.7|70
1617188400000|2021-03-31 11:00:00|1186.4|1181.4|1185.3|1180.3|1186.8|1181.8|1183.6|1178.6|132
1617188700000|2021-03-31 11:05:00|1185.4|1180.4|1185.5|1180.5|1185.8|1180.8|1185.1|1180.1|83
1617189000000|2021-03-31 11:10:00|1185.6|1180.6|1186.4|1181.4|1186.4|1181.4|1185.3|1180.3|73
1617189300000|2021-03-31 11:15:00|1186.3|1181.3|1186.1|1181.1|1187.3|1182.3|1186|1181|160
1617189600000|2021-03-31 11:20:00|1185.8|1180.8|1185.6|1180.6|1186.1|1181.1|1185.4|1180.4|66
1617189900000|2021-03-31 11:25:00|1185.8|1180.8|1184.4|1179.4|1186.9|1181.9|1184|1179|69
1617190200000|2021-03-31 11:30:00|1184.5|1179.5|1183.9|1178.9|1184.9|1179.9|1183.9|1178.9|64
1617190500000|2021-03-31 11:35:00|1184.3|1179.3|1182|1177|1184.8|1179.8|1181.4|1176.4|79
1617190800000|2021-03-31 11:40:00|1180.6|1175.6|1178|1173|1180.8|1175.8|1178|1173|63
1617191100000|2021-03-31 11:45:00|1178.1|1173.1|1179.2|1174.2|1179.9|1174.9|1178.1|1173.1|37
1617191400000|2021-03-31 11:50:00|1179.8|1174.8|1178.7|1173.7|1179.8|1174.8|1178.6|1173.6|38
1617191700000|2021-03-31 11:55:00|1178.8|1173.8|1179.4|1174.4|1180.1|1175.1|1178.4|1173.4|48
1617192000000|2021-03-31 12:00:00|1179.5|1174.5|1179.5|1174.5|1180.5|1175.5|1179.2|1174.2|57
1617192300000|2021-03-31 12:05:00|1179.4|1174.4|1178.6|1173.6|1180.1|1175.1|1178.6|1173.6|33
1617192600000|2021-03-31 12:10:00|1178.7|1173.7|1177|1172|1179.6|1174.6|1176.7|1171.7|87
1617192900000|2021-03-31 12:15:00|1177.1|1172.1|1180.8|1175.8|1181.3|1176.3|1177|1172|360
1617193200000|2021-03-31 12:20:00|1180.9|1175.9|1178.3|1173.3|1183.1|1178.1|1178.2|1173.2|158
1617193500000|2021-03-31 12:25:00|1178.4|1173.4|1179.8|1174.8|1180.9|1175.9|1178.2|1173.2|119
1617193800000|2021-03-31 12:30:00|1180.5|1175.5|1185.2|1180.2|1185.5|1180.5|1180|1175|207
1617194100000|2021-03-31 12:35:00|1185.1|1180.1|1185.4|1180.4|1186.6|1181.6|1184.1|1179.1|174
1617194400000|2021-03-31 12:40:00|1185.7|1180.7|1187.4|1182.4|1187.5|1182.5|1185|1180|218
1617194700000|2021-03-31 12:45:00|1187.6|1182.6|1185.9|1180.9|1187.8|1182.8|1185.5|1180.5|148
1617195000000|2021-03-31 12:50:00|1185.8|1180.8|1186|1181|1186.2|1181.2|1184.3|1179.3|133
1617195300000|2021-03-31 12:55:00|1185.6|1180.6|1188.3|1183.3|1188.6|1183.6|1185.4|1180.4|221
1617195600000|2021-03-31 13:00:00|1188.4|1183.4|1185.2|1180.2|1189.1|1184.1|1185.1|1180.1|324
1617195900000|2021-03-31 13:05:00|1185.3|1180.3|1185.1|1180.1|1185.7|1180.7|1183|1178|284
1617196200000|2021-03-31 13:10:00|1184.9|1179.9|1183.2|1178.2|1184.9|1179.9|1181.5|1176.5|235
1617196500000|2021-03-31 13:15:00|1183.3|1178.3|1184.2|1179.2|1185|1180|1182.9|1177.9|175
1617196800000|2021-03-31 13:20:00|1184.1|1179.1|1183|1178|1185.7|1180.7|1182.9|1177.9|206
1617197100000|2021-03-31 13:25:00|1183.1|1178.1|1182.9|1177.9|1184.8|1179.8|1182.2|1177.2|146
1617197400000|2021-03-31 13:30:00|1182.6|1177.6|1185.3|1180.3|1185.6|1180.6|1181.5|1176.5|292
1617197700000|2021-03-31 13:35:00|1185.4|1180.4|1184.3|1179.3|1185.6|1180.6|1183.6|1178.6|273
1617198000000|2021-03-31 13:40:00|1184.4|1179.4|1182.4|1177.4|1185.2|1180.2|1182.4|1177.4|258
1617198300000|2021-03-31 13:45:00|1182.5|1177.5|1186.7|1181.7|1186.7|1181.7|1181.6|1176.6|523
1617198600000|2021-03-31 13:50:00|1186.8|1181.8|1188.5|1183.5|1189.1|1184.1|1186.4|1181.4|579
1617198900000|2021-03-31 13:55:00|1188.6|1183.6|1188.6|1183.6|1189.8|1184.8|1188.5|1183.5|335
1617199200000|2021-03-31 14:00:00|1188.7|1183.7|1188.8|1183.8|1189.5|1184.5|1187.4|1182.4|537
1617199500000|2021-03-31 14:05:00|1188.5|1183.5|1188.5|1183.5|1189.5|1184.5|1188|1183|217
1617199800000|2021-03-31 14:10:00|1188.6|1183.6|1192|1187|1193.3|1188.3|1188.4|1183.4|288
1617200100000|2021-03-31 14:15:00|1192.2|1187.2|1195.8|1190.8|1196.4|1191.4|1191.2|1186.2|288
1617200400000|2021-03-31 14:20:00|1195.5|1190.5|1193.7|1188.7|1196.4|1191.4|1193|1188|426
1617200700000|2021-03-31 14:25:00|1194|1189|1195.8|1190.8|1196.9|1191.9|1193.8|1188.8|442
1617201000000|2021-03-31 14:30:00|1195.9|1190.9|1194.2|1189.2|1197|1192|1194.2|1189.2|319
1617201300000|2021-03-31 14:35:00|1194.5|1189.5|1196.5|1191.5|1197.6|1192.6|1193.8|1188.8|181
1617201600000|2021-03-31 14:40:00|1196.4|1191.4|1194.6|1189.6|1197.4|1192.4|1194.4|1189.4|276
1617201900000|2021-03-31 14:45:00|1194.7|1189.7|1197.3|1192.3|1198.2|1193.2|1194.6|1189.6|214
1617202200000|2021-03-31 14:50:00|1197.6|1192.6|1196.8|1191.8|1198.2|1193.2|1196.8|1191.8|252
1617202500000|2021-03-31 14:55:00|1196.7|1191.7|1196|1191|1198.2|1193.2|1195.4|1190.4|386
1617202800000|2021-03-31 15:00:00|1195.6|1190.6|1195.7|1190.7|1197.5|1192.5|1194.4|1189.4|348
1617203100000|2021-03-31 15:05:00|1195.8|1190.8|1192.7|1187.7|1196.4|1191.4|1192.3|1187.3|328
1617203400000|2021-03-31 15:10:00|1192.8|1187.8|1192.5|1187.5|1194.8|1189.8|1192|1187|187
1617203700000|2021-03-31 15:15:00|1192.6|1187.6|1189.6|1184.6|1192.8|1187.8|1189.3|1184.3|134
1617204000000|2021-03-31 15:20:00|1190|1185|1190.4|1185.4|1190.9|1185.9|1188.7|1183.7|142
1617204300000|2021-03-31 15:25:00|1190.5|1185.5|1189.1|1184.1|1190.8|1185.8|1188.2|1183.2|221
1617204600000|2021-03-31 15:30:00|1189|1184|1188.7|1183.7|1189.6|1184.6|1187.8|1182.8|238
1617204900000|2021-03-31 15:35:00|1188.8|1183.8|1187.6|1182.6|1189|1184|1187.2|1182.2|181
1617205200000|2021-03-31 15:40:00|1187.5|1182.5|1189.6|1184.6|1189.9|1184.9|1187.5|1182.5|130
1617205500000|2021-03-31 15:45:00|1189.7|1184.7|1190.1|1185.1|1191.2|1186.2|1189.6|1184.6|184
1617205800000|2021-03-31 15:50:00|1190|1185|1191|1186|1191.2|1186.2|1189.9|1184.9|123
1617206100000|2021-03-31 15:55:00|1191.1|1186.1|1190.4|1185.4|1191.1|1186.1|1189.9|1184.9|159
1617206400000|2021-03-31 16:00:00|1190.5|1185.5|1191.1|1186.1|1191.3|1186.3|1190.1|1185.1|164
1617206700000|2021-03-31 16:05:00|1191.2|1186.2|1193|1188|1193.5|1188.5|1191.2|1186.2|94
1617207000000|2021-03-31 16:10:00|1193.1|1188.1|1193.8|1188.8|1194.6|1189.6|1192.9|1187.9|196
1617207300000|2021-03-31 16:15:00|1193.7|1188.7|1194.7|1189.7|1194.9|1189.9|1193.7|1188.7|153
1617207600000|2021-03-31 16:20:00|1194.8|1189.8|1194.2|1189.2|1195.1|1190.1|1194|1189|177
1617207900000|2021-03-31 16:25:00|1194.3|1189.3|1193.6|1188.6|1195.2|1190.2|1193.4|1188.4|204
1617208200000|2021-03-31 16:30:00|1193.8|1188.8|1193.9|1188.9|1195.6|1190.6|1193|1188|116
1617208500000|2021-03-31 16:35:00|1193.8|1188.8|1192.5|1187.5|1195.4|1190.4|1192.5|1187.5|104
1617208800000|2021-03-31 16:40:00|1192.6|1187.6|1193.2|1188.2|1193.5|1188.5|1192|1187|87
1617209100000|2021-03-31 16:45:00|1193.1|1188.1|1192.1|1187.1|1193.3|1188.3|1191.9|1186.9|83
1617209400000|2021-03-31 16:50:00|1192.2|1187.2|1192.2|1187.2|1192.6|1187.6|1191.6|1186.6|112
1617209700000|2021-03-31 16:55:00|1192.1|1187.1|1193|1188|1193.6|1188.6|1192.1|1187.1|91
1617210000000|2021-03-31 17:00:00|1193.1|1188.1|1192.2|1187.2|1194.2|1189.2|1190.2|1185.2|263
1617210300000|2021-03-31 17:05:00|1192.3|1187.3|1191.6|1186.6|1192.5|1187.5|1191.3|1186.3|109
1617210600000|2021-03-31 17:10:00|1191.7|1186.7|1191.8|1186.8|1192.9|1187.9|1190.9|1185.9|196
1617210900000|2021-03-31 17:15:00|1191.7|1186.7|1191.5|1186.5|1192.9|1187.9|1190.6|1185.6|267
1617211200000|2021-03-31 17:20:00|1191.3|1186.3|1191.1|1186.1|1191.5|1186.5|1190.2|1185.2|237
1617211500000|2021-03-31 17:25:00|1191|1186|1192.4|1187.4|1193|1188|1191|1186|156
1617211800000|2021-03-31 17:30:00|1192.3|1187.3|1193.8|1188.8|1194.3|1189.3|1192.3|1187.3|116
1617212100000|2021-03-31 17:35:00|1193.9|1188.9|1193.9|1188.9|1195|1190|1193.4|1188.4|92
1617212400000|2021-03-31 17:40:00|1193.7|1188.7|1192.7|1187.7|1193.7|1188.7|1192.2|1187.2|124
1617212700000|2021-03-31 17:45:00|1192.9|1187.9|1192.2|1187.2|1193.8|1188.8|1191.7|1186.7|198
1617213000000|2021-03-31 17:50:00|1192|1187|1191.9|1186.9|1192|1187|1191.8|1186.8|8
1617213300000|2021-03-31 17:55:00|1191.7|1186.7|1191.7|1186.7|1192.2|1187.2|1191.6|1186.6|13
1617213600000|2021-03-31 18:00:00|1191.8|1186.8|1192.2|1187.2|1193.1|1188.1|1191.8|1186.8|27
1617213900000|2021-03-31 18:05:00|1192.1|1187.1|1192|1187|1192.2|1187.2|1192|1187|14
1617214200000|2021-03-31 18:10:00|1191.9|1186.9|1192|1187|1192.5|1187.5|1191.8|1186.8|19
1617214500000|2021-03-31 18:15:00|1192.1|1187.1|1192.2|1187.2|1192.4|1187.4|1191.4|1186.4|51
1617214800000|2021-03-31 18:20:00|1192.3|1187.3|1192.5|1187.5|1193.6|1188.6|1192.3|1187.3|27
1617215100000|2021-03-31 18:25:00|1192.4|1187.4|1192|1187|1192.5|1187.5|1191.9|1186.9|11
1617215400000|2021-03-31 18:30:00|1192.1|1187.1|1192.3|1187.3|1193.2|1188.2|1192.1|1187.1|18
1617215700000|2021-03-31 18:35:00|1192.2|1187.2|1194.5|1189.5|1194.7|1189.7|1192.2|1187.2|38
1617216000000|2021-03-31 18:40:00|1194.4|1189.4|1193.6|1188.6|1194.4|1189.4|1192.7|1187.7|42
1617216300000|2021-03-31 18:45:00|1193.7|1188.7|1193.1|1188.1|1193.7|1188.7|1192.7|1187.7|18
1617216600000|2021-03-31 18:50:00|1192.9|1187.9|1193|1188|1193.4|1188.4|1192.7|1187.7|18
1617216900000|2021-03-31 18:55:00|1192.9|1187.9|1192.4|1187.4|1193.9|1188.9|1191.9|1186.9|42
1617217200000|2021-03-31 19:00:00|1192.3|1187.3|1193.1|1188.1|1193.4|1188.4|1192.3|1187.3|45
1617217500000|2021-03-31 19:05:00|1193.2|1188.2|1194|1189|1194|1189|1193.1|1188.1|15
1617217800000|2021-03-31 19:10:00|1194.1|1189.1|1193.7|1188.7|1194.3|1189.3|1193.7|1188.7|32
1617218100000|2021-03-31 19:15:00|1193.6|1188.6|1194.7|1189.7|1195.4|1190.4|1193.6|1188.6|29
1617218400000|2021-03-31 19:20:00|1194.4|1189.4|1194.7|1189.7|1195.2|1190.2|1194.4|1189.4|13
1617218700000|2021-03-31 19:25:00|1194.6|1189.6|1194|1189|1194.7|1189.7|1194|1189|7
1617219000000|2021-03-31 19:30:00|1194.1|1189.1|1193.3|1188.3|1194.3|1189.3|1193.3|1188.3|22
1617219300000|2021-03-31 19:35:00|1193.1|1188.1|1192.3|1187.3|1193.3|1188.3|1192.1|1187.1|10
1617219600000|2021-03-31 19:40:00|1192.4|1187.4|1192|1187|1192.6|1187.6|1192|1187|17
1617219900000|2021-03-31 19:45:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.6|1186.6|11
1617220200000|2021-03-31 19:50:00|1191.8|1186.8|1192.2|1187.2|1192.3|1187.3|1191.7|1186.7|21
1617220500000|2021-03-31 19:55:00|1192.3|1187.3|1191.1|1186.1|1192.3|1187.3|1191.1|1186.1|13
1617220800000|2021-03-31 20:00:00|1191.2|1186.2|1191.6|1186.6|1192|1187|1190.2|1185.2|31
1617221100000|2021-03-31 20:05:00|1191.3|1186.3|1188.8|1183.8|1191.3|1186.3|1188.5|1183.5|32
1617221400000|2021-03-31 20:10:00|1188.6|1183.6|1189.8|1184.8|1189.8|1184.8|1188.6|1183.6|14
1617221700000|2021-03-31 20:15:00|1189.7|1184.7|1188.6|1183.6|1189.7|1184.7|1188.4|1183.4|18
1617222000000|2021-03-31 20:20:00|1188.5|1183.5|1188.4|1183.4|1188.8|1183.8|1188.4|1183.4|8
1617222300000|2021-03-31 20:25:00|1188.3|1183.3|1188|1183|1188.3|1183.3|1187.6|1182.6|15
1617222600000|2021-03-31 20:30:00|1188.1|1183.1|1187.7|1182.7|1188.2|1183.2|1187.5|1182.5|11
1617222900000|2021-03-31 20:35:00|1188.1|1183.1|1188|1183|1188.2|1183.2|1187.9|1182.9|7
1617223200000|2021-03-31 20:40:00|1187.9|1182.9|1187.7|1182.7|1188.1|1183.1|1187.4|1182.4|15
1617223500000|2021-03-31 20:45:00|1187.6|1182.6|1187.9|1182.9|1188.4|1183.4|1187.6|1182.6|10
1617223800000|2021-03-31 20:50:00|1188.1|1183.1|1186|1181|1188.1|1183.1|1186|1181|16
1617224100000|2021-03-31 20:55:00|1186.2|1181.2|1186.9|1181.9|1187.2|1182.2|1186.1|1181.1|89
1617228000000|2021-03-31 22:00:00|1189.3|1184.3|1189.3|1184.3|1189.9|1184.9|1189|1184|19
1617228300000|2021-03-31 22:05:00|1189.2|1184.2|1188.9|1183.9|1189.4|1184.4|1188.9|1183.9|16
1617228600000|2021-03-31 22:10:00|1189|1184|1188.8|1183.8|1189|1184|1188.8|1183.8|7
1617228900000|2021-03-31 22:15:00|1188.7|1183.7|1188.7|1183.7|1189.3|1184.3|1188.4|1183.4|24
1617229200000|2021-03-31 22:20:00|1188.6|1183.6|1188.7|1183.7|1188.8|1183.8|1188.5|1183.5|28
1617229500000|2021-03-31 22:25:00|1188.6|1183.6|1188.7|1183.7|1188.8|1183.8|1188.6|1183.6|8
1617229800000|2021-03-31 22:30:00|1188.8|1183.8|1188.9|1183.9|1189.7|1184.7|1188.7|1183.7|41
1617230100000|2021-03-31 22:35:00|1188.8|1183.8|1188.7|1183.7|1188.9|1183.9|1188.6|1183.6|33
1617230400000|2021-03-31 22:40:00|1188.6|1183.6|1188.7|1183.7|1188.7|1183.7|1188.6|1183.6|20
1617230700000|2021-03-31 22:45:00|1188.8|1183.8|1188.9|1183.9|1189|1184|1188.8|1183.8|11
1617231000000|2021-03-31 22:50:00|1189|1184|1188.5|1183.5|1189.1|1184.1|1188.5|1183.5|8
1617231300000|2021-03-31 22:55:00|1188.6|1183.6|1189.1|1184.1|1189.2|1184.2|1188.4|1183.4|38
1617231600000|2021-03-31 23:00:00|1189|1184|1189|1184|1189|1184|1188.8|1183.8|41
1617231900000|2021-03-31 23:05:00|1188.9|1183.9|1189|1184|1189|1184|1188.8|1183.8|10
1617232200000|2021-03-31 23:10:00|1188.9|1183.9|1189.2|1184.2|1189.2|1184.2|1188.8|1183.8|23
1617232500000|2021-03-31 23:15:00|1189.1|1184.1|1189.3|1184.3|1189.3|1184.3|1189|1184|29
1617232800000|2021-03-31 23:20:00|1189.2|1184.2|1189.5|1184.5|1189.7|1184.7|1189.1|1184.1|33
1617233100000|2021-03-31 23:25:00|1189.6|1184.6|1189.9|1184.9|1190.1|1185.1|1189.5|1184.5|15
1617233400000|2021-03-31 23:30:00|1190|1185|1190.3|1185.3|1190.3|1185.3|1189.9|1184.9|10
1617233700000|2021-03-31 23:35:00|1190.4|1185.4|1191.9|1186.9|1192.1|1187.1|1190.3|1185.3|33
1617234000000|2021-03-31 23:40:00|1192.2|1187.2|1190.5|1185.5|1192.7|1187.7|1189.7|1184.7|44
1617234300000|2021-03-31 23:45:00|1190.6|1185.6|1191.3|1186.3|1191.5|1186.5|1190.4|1185.4|51
1617234600000|2021-03-31 23:50:00|1191.5|1186.5|1191.9|1186.9|1191.9|1186.9|1191.5|1186.5|19
1617234900000|2021-03-31 23:55:00|1190.6|1185.6|1190.1|1185.1|1190.7|1185.7|1190|1185|23
1617235200000|2021-04-01 00:00:00|1189.9|1184.9|1188.3|1183.3|1190.8|1185.8|1187.9|1182.9|83
1617235500000|2021-04-01 00:05:00|1188.1|1183.1|1188|1183|1188.1|1183.1|1187|1182|39
1617235800000|2021-04-01 00:10:00|1188.1|1183.1|1187.6|1182.6|1188.1|1183.1|1187.6|1182.6|34
1617236100000|2021-04-01 00:15:00|1187.7|1182.7|1188.8|1183.8|1189|1184|1187.6|1182.6|60
1617236400000|2021-04-01 00:20:00|1188.7|1183.7|1187.2|1182.2|1188.8|1183.8|1186.2|1181.2|35
1617236700000|2021-04-01 00:25:00|1187.1|1182.1|1187.8|1182.8|1187.9|1182.9|1187|1182|72
1617237000000|2021-04-01 00:30:00|1187.9|1182.9|1188.2|1183.2|1188.2|1183.2|1187.8|1182.8|20
1617237300000|2021-04-01 00:35:00|1188.4|1183.4|1188.9|1183.9|1189.1|1184.1|1188.4|1183.4|18
1617237600000|2021-04-01 00:40:00|1188.8|1183.8|1187.3|1182.3|1188.9|1183.9|1186.7|1181.7|78
1617237900000|2021-04-01 00:45:00|1187.4|1182.4|1187.2|1182.2|1187.7|1182.7|1186.8|1181.8|57
1617238200000|2021-04-01 00:50:00|1186.9|1181.9|1187.5|1182.5|1187.7|1182.7|1186.8|1181.8|91
1617238500000|2021-04-01 00:55:00|1187.6|1182.6|1187.8|1182.8|1188|1183|1187|1182|36
1617238800000|2021-04-01 01:00:00|1187.9|1182.9|1186.5|1181.5|1188.1|1183.1|1186.4|1181.4|111
1617239100000|2021-04-01 01:05:00|1186.4|1181.4|1185.5|1180.5|1186.9|1181.9|1185.5|1180.5|143
1617239400000|2021-04-01 01:10:00|1185.3|1180.3|1186.9|1181.9|1187|1182|1185|1180|49
1617239700000|2021-04-01 01:15:00|1187|1182|1187.3|1182.3|1187.6|1182.6|1186.9|1181.9|78
1617240000000|2021-04-01 01:20:00|1187.4|1182.4|1188.5|1183.5|1188.6|1183.6|1187.4|1182.4|26
1617240300000|2021-04-01 01:25:00|1188.4|1183.4|1188.7|1183.7|1189.4|1184.4|1187.5|1182.5|63
1617240600000|2021-04-01 01:30:00|1188.6|1183.6|1188.5|1183.5|1188.8|1183.8|1187|1182|85
1617240900000|2021-04-01 01:35:00|1188.6|1183.6|1188.4|1183.4|1188.6|1183.6|1188.1|1183.1|42
1617241200000|2021-04-01 01:40:00|1188.5|1183.5|1188.8|1183.8|1189.4|1184.4|1188.5|1183.5|48
1617241500000|2021-04-01 01:45:00|1188.9|1183.9|1188.8|1183.8|1188.9|1183.9|1188.6|1183.6|11
1617241800000|2021-04-01 01:50:00|1188.7|1183.7|1190.5|1185.5|1190.5|1185.5|1188.7|1183.7|41
1617242100000|2021-04-01 01:55:00|1190.6|1185.6|1192.1|1187.1|1192.1|1187.1|1190.6|1185.6|35
1617242400000|2021-04-01 02:00:00|1192.6|1187.6|1193.9|1188.9|1194.3|1189.3|1192.2|1187.2|94
1617242700000|2021-04-01 02:05:00|1194|1189|1194.2|1189.2|1195|1190|1194|1189|121
1617243000000|2021-04-01 02:10:00|1194.1|1189.1|1194.4|1189.4|1194.9|1189.9|1194|1189|84
1617243300000|2021-04-01 02:15:00|1194.5|1189.5|1192.7|1187.7|1194.6|1189.6|1192.4|1187.4|45
1617243600000|2021-04-01 02:20:00|1192.8|1187.8|1193.4|1188.4|1193.6|1188.6|1192.5|1187.5|77
1617243900000|2021-04-01 02:25:00|1193.5|1188.5|1189.4|1184.4|1193.5|1188.5|1189.3|1184.3|73
1617244200000|2021-04-01 02:30:00|1189.5|1184.5|1191.1|1186.1|1191.1|1186.1|1189.1|1184.1|53
1617244500000|2021-04-01 02:35:00|1191|1186|1189.3|1184.3|1191.1|1186.1|1189|1184|66
1617244800000|2021-04-01 02:40:00|1189.4|1184.4|1189.9|1184.9|1189.9|1184.9|1189|1184|62
1617245100000|2021-04-01 02:45:00|1189.8|1184.8|1190.9|1185.9|1191.1|1186.1|1189.7|1184.7|52
1617245400000|2021-04-01 02:50:00|1191|1186|1190.1|1185.1|1191.1|1186.1|1189.5|1184.5|44
1617245700000|2021-04-01 02:55:00|1190.2|1185.2|1190.3|1185.3|1190.4|1185.4|1189.3|1184.3|48
1617246000000|2021-04-01 03:00:00|1190.4|1185.4|1191.5|1186.5|1191.8|1186.8|1190|1185|129
1617246300000|2021-04-01 03:05:00|1191.6|1186.6|1191.3|1186.3|1191.9|1186.9|1191|1186|91
1617246600000|2021-04-01 03:10:00|1191.5|1186.5|1190.5|1185.5|1191.8|1186.8|1190.3|1185.3|29
1617246900000|2021-04-01 03:15:00|1190.4|1185.4|1189.2|1184.2|1190.4|1185.4|1188.3|1183.3|67
1617247200000|2021-04-01 03:20:00|1189|1184|1189.2|1184.2|1189.4|1184.4|1187.6|1182.6|39
1617247500000|2021-04-01 03:25:00|1189.1|1184.1|1188.8|1183.8|1189.4|1184.4|1188.5|1183.5|61
1617247800000|2021-04-01 03:30:00|1188.7|1183.7|1188.5|1183.5|1189|1184|1188.1|1183.1|65
1617248100000|2021-04-01 03:35:00|1188.4|1183.4|1189|1184|1189.4|1184.4|1188.1|1183.1|49
1617248400000|2021-04-01 03:40:00|1188.9|1183.9|1188.6|1183.6|1189.1|1184.1|1188.3|1183.3|41
1617248700000|2021-04-01 03:45:00|1188.5|1183.5|1189|1184|1189.3|1184.3|1188|1183|35
1617249000000|2021-04-01 03:50:00|1188.9|1183.9|1188.6|1183.6|1189|1184|1188.2|1183.2|26
1617249300000|2021-04-01 03:55:00|1188.5|1183.5|1188.1|1183.1|1188.5|1183.5|1187.8|1182.8|51
1617249600000|2021-04-01 04:00:00|1188|1183|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|46
1617249900000|2021-04-01 04:05:00|1188.2|1183.2|1189|1184|1189|1184|1188.2|1183.2|55
1617250200000|2021-04-01 04:10:00|1188.9|1183.9|1188.6|1183.6|1188.9|1183.9|1188.5|1183.5|19
1617250500000|2021-04-01 04:15:00|1188.5|1183.5|1188.5|1183.5|1188.6|1183.6|1188.5|1183.5|15
1617250800000|2021-04-01 04:20:00|1188.6|1183.6|1188.5|1183.5|1188.7|1183.7|1188.4|1183.4|23
1617251100000|2021-04-01 04:25:00|1188.6|1183.6|1188.6|1183.6|1188.9|1183.9|1188.6|1183.6|19
1617251400000|2021-04-01 04:30:00|1188.5|1183.5|1188.1|1183.1|1188.6|1183.6|1188.1|1183.1|8
1617251700000|2021-04-01 04:35:00|1188.2|1183.2|1188|1183|1188.3|1183.3|1187.9|1182.9|22
1617252000000|2021-04-01 04:40:00|1188.1|1183.1|1187.8|1182.8|1188.2|1183.2|1187.8|1182.8|43
1617252300000|2021-04-01 04:45:00|1187.9|1182.9|1187.7|1182.7|1188|1183|1187.7|1182.7|14
1617252600000|2021-04-01 04:50:00|1187.5|1182.5|1186|1181|1187.5|1182.5|1185.8|1180.8|80
1617252900000|2021-04-01 04:55:00|1185.9|1180.9|1186.8|1181.8|1186.8|1181.8|1185.7|1180.7|93
1617253200000|2021-04-01 05:00:00|1186.7|1181.7|1186.8|1181.8|1186.8|1181.8|1185.9|1180.9|67
1617253500000|2021-04-01 05:05:00|1186.7|1181.7|1186.8|1181.8|1186.8|1181.8|1186|1181|60
1617253800000|2021-04-01 05:10:00|1186.7|1181.7|1187.3|1182.3|1187.4|1182.4|1186.7|1181.7|70
1617254100000|2021-04-01 05:15:00|1186.9|1181.9|1187.3|1182.3|1187.5|1182.5|1186.9|1181.9|15
1617254400000|2021-04-01 05:20:00|1187.4|1182.4|1187.6|1182.6|1187.7|1182.7|1187.2|1182.2|16
1617254700000|2021-04-01 05:25:00|1187.7|1182.7|1187.9|1182.9|1188.1|1183.1|1186.8|1181.8|30
1617255000000|2021-04-01 05:30:00|1188|1183|1187.8|1182.8|1188|1183|1186.1|1181.1|54
1617255300000|2021-04-01 05:35:00|1187.7|1182.7|1189.9|1184.9|1189.9|1184.9|1187.7|1182.7|34
1617255600000|2021-04-01 05:40:00|1189.8|1184.8|1192.2|1187.2|1192.2|1187.2|1189.8|1184.8|61
1617255900000|2021-04-01 05:45:00|1192.3|1187.3|1193.5|1188.5|1193.5|1188.5|1191.9|1186.9|38
1617256200000|2021-04-01 05:50:00|1193.4|1188.4|1193.4|1188.4|1193.6|1188.6|1193.2|1188.2|28
1617256500000|2021-04-01 05:55:00|1193.3|1188.3|1193.2|1188.2|1193.4|1188.4|1192.8|1187.8|23
1617256800000|2021-04-01 06:00:00|1193.1|1188.1|1190.1|1185.1|1193.2|1188.2|1190.1|1185.1|45
1617257100000|2021-04-01 06:05:00|1190.2|1185.2|1191.3|1186.3|1191.3|1186.3|1189.8|1184.8|67
1617257400000|2021-04-01 06:10:00|1191.2|1186.2|1189.8|1184.8|1191.3|1186.3|1189.7|1184.7|82
1617257700000|2021-04-01 06:15:00|1189.7|1184.7|1190.5|1185.5|1190.5|1185.5|1189.5|1184.5|39
1617258000000|2021-04-01 06:20:00|1190.1|1185.1|1190.4|1185.4|1191.1|1186.1|1189.1|1184.1|43
1617258300000|2021-04-01 06:25:00|1190.3|1185.3|1191.2|1186.2|1191.4|1186.4|1190.3|1185.3|67
1617258600000|2021-04-01 06:30:00|1191.3|1186.3|1191.5|1186.5|1192|1187|1191.2|1186.2|124
1617258900000|2021-04-01 06:35:00|1191.4|1186.4|1191.9|1186.9|1192|1187|1190.7|1185.7|42
1617259200000|2021-04-01 06:40:00|1192|1187|1194.2|1189.2|1194.3|1189.3|1191.9|1186.9|69
1617259500000|2021-04-01 06:45:00|1194.1|1189.1|1194.1|1189.1|1194.4|1189.4|1193.6|1188.6|50
1617259800000|2021-04-01 06:50:00|1194|1189|1192.9|1187.9|1194.4|1189.4|1192.6|1187.6|73
1617260100000|2021-04-01 06:55:00|1193|1188|1194.2|1189.2|1194.6|1189.6|1192.6|1187.6|79
1617260400000|2021-04-01 07:00:00|1194.4|1189.4|1194.4|1189.4|1194.7|1189.7|1193.2|1188.2|58
1617260700000|2021-04-01 07:05:00|1194.5|1189.5|1193.7|1188.7|1194.6|1189.6|1192.2|1187.2|65
1617261000000|2021-04-01 07:10:00|1193.8|1188.8|1195.6|1190.6|1196.3|1191.3|1193.7|1188.7|73
1617261300000|2021-04-01 07:15:00|1195.4|1190.4|1194.3|1189.3|1195.4|1190.4|1193.9|1188.9|46
1617261600000|2021-04-01 07:20:00|1194.4|1189.4|1196.5|1191.5|1196.5|1191.5|1194.3|1189.3|62
1617261900000|2021-04-01 07:25:00|1196.4|1191.4|1197|1192|1198.6|1193.6|1196.3|1191.3|144
1617262200000|2021-04-01 07:30:00|1197.1|1192.1|1197.6|1192.6|1197.7|1192.7|1195.6|1190.6|137
1617262500000|2021-04-01 07:35:00|1197.7|1192.7|1196.8|1191.8|1197.9|1192.9|1196.8|1191.8|88
1617262800000|2021-04-01 07:40:00|1196.9|1191.9|1197.9|1192.9|1198.7|1193.7|1196.9|1191.9|91
1617263100000|2021-04-01 07:45:00|1198|1193|1197.7|1192.7|1198.1|1193.1|1197.1|1192.1|133
1617263400000|2021-04-01 07:50:00|1197.8|1192.8|1197.4|1192.4|1198|1193|1197|1192|91
1617263700000|2021-04-01 07:55:00|1197.3|1192.3|1197.7|1192.7|1197.7|1192.7|1196|1191|61
1617264000000|2021-04-01 08:00:00|1197.6|1192.6|1198.3|1193.3|1199.8|1194.8|1197.3|1192.3|154
1617264300000|2021-04-01 08:05:00|1198.2|1193.2|1197.1|1192.1|1198.3|1193.3|1197.1|1192.1|126
1617264600000|2021-04-01 08:10:00|1197.2|1192.2|1197.1|1192.1|1197.5|1192.5|1196.5|1191.5|129
1617264900000|2021-04-01 08:15:00|1197|1192|1198.1|1193.1|1198.7|1193.7|1196.4|1191.4|127
1617265200000|2021-04-01 08:20:00|1198|1193|1198|1193|1198.4|1193.4|1197.4|1192.4|108
1617265500000|2021-04-01 08:25:00|1198.1|1193.1|1196.9|1191.9|1198.5|1193.5|1196.8|1191.8|99
1617265800000|2021-04-01 08:30:00|1196.8|1191.8|1199.3|1194.3|1199.3|1194.3|1196.7|1191.7|109
1617266100000|2021-04-01 08:35:00|1199.4|1194.4|1198.4|1193.4|1199.9|1194.9|1198.3|1193.3|78
1617266400000|2021-04-01 08:40:00|1198.3|1193.3|1186.7|1181.7|1198.3|1193.3|1184.8|1179.8|113
1617266700000|2021-04-01 08:45:00|1187.5|1182.5|1190.7|1185.7|1192.9|1187.9|1186.9|1181.9|149
1617267000000|2021-04-01 08:50:00|1190.6|1185.6|1190.9|1185.9|1191.2|1186.2|1188.5|1183.5|135
1617267300000|2021-04-01 08:55:00|1190.7|1185.7|1190.1|1185.1|1191.8|1186.8|1190.1|1185.1|98
1617267600000|2021-04-01 09:00:00|1190.2|1185.2|1190.9|1185.9|1191.3|1186.3|1190.1|1185.1|36
1617267900000|2021-04-01 09:05:00|1190.8|1185.8|1190.3|1185.3|1190.9|1185.9|1189.7|1184.7|38
1617268200000|2021-04-01 09:10:00|1190.4|1185.4|1188.2|1183.2|1190.8|1185.8|1187.6|1182.6|97
1617268500000|2021-04-01 09:15:00|1188.3|1183.3|1188.9|1183.9|1188.9|1183.9|1188.1|1183.1|57
1617268800000|2021-04-01 09:20:00|1188.8|1183.8|1189.3|1184.3|1189.4|1184.4|1188.6|1183.6|41
1617269100000|2021-04-01 09:25:00|1189.2|1184.2|1188.3|1183.3|1189.3|1184.3|1188|1183|65
1617269400000|2021-04-01 09:30:00|1188.4|1183.4|1189.5|1184.5|1190.1|1185.1|1188.4|1183.4|69
1617269700000|2021-04-01 09:35:00|1189.4|1184.4|1190.6|1185.6|1190.8|1185.8|1189.3|1184.3|57
1617270000000|2021-04-01 09:40:00|1190.7|1185.7|1190.3|1185.3|1191.2|1186.2|1190.1|1185.1|58
1617270300000|2021-04-01 09:45:00|1190.2|1185.2|1188.5|1183.5|1190.3|1185.3|1188.2|1183.2|67
1617270600000|2021-04-01 09:50:00|1188.4|1183.4|1188.7|1183.7|1189.8|1184.8|1188.4|1183.4|84
1617270900000|2021-04-01 09:55:00|1188.6|1183.6|1188.9|1183.9|1188.9|1183.9|1188.6|1183.6|47
1617271200000|2021-04-01 10:00:00|1189|1184|1188.5|1183.5|1189.3|1184.3|1188.4|1183.4|76
1617271500000|2021-04-01 10:05:00|1188.4|1183.4|1188|1183|1188.7|1183.7|1187.7|1182.7|61
1617271800000|2021-04-01 10:10:00|1187.9|1182.9|1188.2|1183.2|1188.4|1183.4|1187.8|1182.8|67
1617272100000|2021-04-01 10:15:00|1188.1|1183.1|1189.2|1184.2|1190.2|1185.2|1187.9|1182.9|73
1617272400000|2021-04-01 10:20:00|1189.1|1184.1|1189.6|1184.6|1189.9|1184.9|1188.4|1183.4|58
1617272700000|2021-04-01 10:25:00|1189.5|1184.5|1188.7|1183.7|1189.9|1184.9|1188.7|1183.7|52
1617273000000|2021-04-01 10:30:00|1188.6|1183.6|1185.9|1180.9|1188.7|1183.7|1185.8|1180.8|45
1617273300000|2021-04-01 10:35:00|1186|1181|1187.4|1182.4|1187.4|1182.4|1186|1181|65
1617273600000|2021-04-01 10:40:00|1187.3|1182.3|1187.1|1182.1|1187.8|1182.8|1186.8|1181.8|82
1617273900000|2021-04-01 10:45:00|1187|1182|1187.3|1182.3|1187.9|1182.9|1186.9|1181.9|59
1617274200000|2021-04-01 10:50:00|1187.4|1182.4|1185.8|1180.8|1187.9|1182.9|1185|1180|97
1617274500000|2021-04-01 10:55:00|1185.7|1180.7|1183.8|1178.8|1185.8|1180.8|1183.7|1178.7|93
1617274800000|2021-04-01 11:00:00|1184.2|1179.2|1180.2|1175.2|1184.6|1179.6|1179.4|1174.4|116
1617275100000|2021-04-01 11:05:00|1180.1|1175.1|1179.3|1174.3|1180.3|1175.3|1177.2|1172.2|85
1617275400000|2021-04-01 11:10:00|1179.2|1174.2|1179.4|1174.4|1179.8|1174.8|1178|1173|86
1617275700000|2021-04-01 11:15:00|1179.5|1174.5|1180.1|1175.1|1180.4|1175.4|1178.3|1173.3|107
1617276000000|2021-04-01 11:20:00|1180|1175|1180.9|1175.9|1180.9|1175.9|1179.8|1174.8|108
1617276300000|2021-04-01 11:25:00|1181|1176|1182.4|1177.4|1182.4|1177.4|1180.6|1175.6|114
1617276600000|2021-04-01 11:30:00|1182.5|1177.5|1183.3|1178.3|1183.8|1178.8|1181.6|1176.6|132
1617276900000|2021-04-01 11:35:00|1183.4|1178.4|1184.8|1179.8|1185.3|1180.3|1183.2|1178.2|92
1617277200000|2021-04-01 11:40:00|1184.9|1179.9|1186.4|1181.4|1186.4|1181.4|1184.6|1179.6|48
1617277500000|2021-04-01 11:45:00|1186.5|1181.5|1187.8|1182.8|1189|1184|1186.5|1181.5|87
1617277800000|2021-04-01 11:50:00|1187.9|1182.9|1189.9|1184.9|1189.9|1184.9|1187.4|1182.4|46
1617278100000|2021-04-01 11:55:00|1190|1185|1191|1186|1191.3|1186.3|1189.4|1184.4|74
1617278400000|2021-04-01 12:00:00|1191.3|1186.3|1192.9|1187.9|1193.5|1188.5|1190.9|1185.9|96
1617278700000|2021-04-01 12:05:00|1193.2|1188.2|1191|1186|1193.4|1188.4|1190.5|1185.5|117
1617279000000|2021-04-01 12:10:00|1190.9|1185.9|1192.7|1187.7|1193.9|1188.9|1190.9|1185.9|57
1617279300000|2021-04-01 12:15:00|1192.6|1187.6|1191.4|1186.4|1193.5|1188.5|1190.9|1185.9|128
1617279600000|2021-04-01 12:20:00|1193.6|1188.6|1196.6|1191.6|1196.7|1191.7|1193.5|1188.5|139
1617279900000|2021-04-01 12:25:00|1196.5|1191.5|1194.9|1189.9|1197|1192|1194.9|1189.9|60
1617280200000|2021-04-01 12:30:00|1195|1190|1196.6|1191.6|1197.1|1192.1|1194.5|1189.5|194
1617280500000|2021-04-01 12:35:00|1196.5|1191.5|1195.2|1190.2|1198|1193|1195.2|1190.2|136
1617280800000|2021-04-01 12:40:00|1195.1|1190.1|1194.2|1189.2|1196.2|1191.2|1193.7|1188.7|144
1617281100000|2021-04-01 12:45:00|1194.1|1189.1|1193.9|1188.9|1195.5|1190.5|1193.4|1188.4|207
1617281400000|2021-04-01 12:50:00|1193.8|1188.8|1194.5|1189.5|1195.7|1190.7|1193.7|1188.7|125
1617281700000|2021-04-01 12:55:00|1194.6|1189.6|1196|1191|1196|1191|1194.6|1189.6|147
1617282000000|2021-04-01 13:00:00|1195.9|1190.9|1201.5|1196.5|1202.3|1197.3|1195.9|1190.9|424
1617282300000|2021-04-01 13:05:00|1201.4|1196.4|1202.3|1197.3|1203.6|1198.6|1201.3|1196.3|291
1617282600000|2021-04-01 13:10:00|1202.6|1197.6|1201.9|1196.9|1202.8|1197.8|1201.4|1196.4|274
1617282900000|2021-04-01 13:15:00|1202|1197|1201.5|1196.5|1202.5|1197.5|1200.7|1195.7|184
1617283200000|2021-04-01 13:20:00|1201.4|1196.4|1202.7|1197.7|1203.4|1198.4|1201.3|1196.3|218
1617283500000|2021-04-01 13:25:00|1202.8|1197.8|1202.2|1197.2|1203.9|1198.9|1201.3|1196.3|159
1617283800000|2021-04-01 13:30:00|1202.3|1197.3|1206.7|1201.7|1208.6|1203.6|1201.1|1196.1|337
1617284100000|2021-04-01 13:35:00|1206.8|1201.8|1205.1|1200.1|1207.1|1202.1|1203.9|1198.9|269
1617284400000|2021-04-01 13:40:00|1205.2|1200.2|1204.6|1199.6|1206.6|1201.6|1204.2|1199.2|323
1617284700000|2021-04-01 13:45:00|1204.7|1199.7|1206.1|1201.1|1207|1202|1204|1199|348
1617285000000|2021-04-01 13:50:00|1206.4|1201.4|1207.3|1202.3|1210.7|1205.7|1206.2|1201.2|366
1617285300000|2021-04-01 13:55:00|1207.2|1202.2|1207.3|1202.3|1209.8|1204.8|1206.7|1201.7|210
1617285600000|2021-04-01 14:00:00|1206.9|1201.9|1206.6|1201.6|1208.9|1203.9|1205.5|1200.5|606
1617285900000|2021-04-01 14:05:00|1206.5|1201.5|1202.3|1197.3|1207|1202|1202.1|1197.1|332
1617286200000|2021-04-01 14:10:00|1202.1|1197.1|1199.5|1194.5|1203.4|1198.4|1199.2|1194.2|280
1617286500000|2021-04-01 14:15:00|1199.4|1194.4|1201.6|1196.6|1202.5|1197.5|1199|1194|346
1617286800000|2021-04-01 14:20:00|1201.5|1196.5|1200.3|1195.3|1201.8|1196.8|1199.4|1194.4|368
1617287100000|2021-04-01 14:25:00|1200.4|1195.4|1203.4|1198.4|1203.5|1198.5|1200.3|1195.3|279
1617287400000|2021-04-01 14:30:00|1203.5|1198.5|1203.1|1198.1|1204.6|1199.6|1202.2|1197.2|341
1617287700000|2021-04-01 14:35:00|1203.2|1198.2|1201.9|1196.9|1206|1201|1201.7|1196.7|328
1617288000000|2021-04-01 14:40:00|1201.8|1196.8|1204.9|1199.9|1205.8|1200.8|1201.7|1196.7|293
1617288300000|2021-04-01 14:45:00|1204.8|1199.8|1204.7|1199.7|1206.8|1201.8|1204.5|1199.5|246
1617288600000|2021-04-01 14:50:00|1204.9|1199.9|1206.8|1201.8|1207.7|1202.7|1204.7|1199.7|273
1617288900000|2021-04-01 14:55:00|1206.2|1201.2|1207.5|1202.5|1208.5|1203.5|1206.2|1201.2|295
1617289200000|2021-04-01 15:00:00|1207.4|1202.4|1208.9|1203.9|1209.3|1204.3|1207.4|1202.4|101
1617289500000|2021-04-01 15:05:00|1209|1204|1208.4|1203.4|1209.2|1204.2|1207.4|1202.4|207
1617289800000|2021-04-01 15:10:00|1208.5|1203.5|1211.3|1206.3|1211.3|1206.3|1208.5|1203.5|182
1617290100000|2021-04-01 15:15:00|1211.2|1206.2|1214|1209|1216.5|1211.5|1211.2|1206.2|279
1617290400000|2021-04-01 15:20:00|1213.8|1208.8|1215.6|1210.6|1216|1211|1213.5|1208.5|195
1617290700000|2021-04-01 15:25:00|1215.5|1210.5|1214.3|1209.3|1216.2|1211.2|1214.2|1209.2|223
1617291000000|2021-04-01 15:30:00|1214.4|1209.4|1214.2|1209.2|1216.1|1211.1|1214.2|1209.2|220
1617291300000|2021-04-01 15:35:00|1214.1|1209.1|1213.5|1208.5|1215.3|1210.3|1212.4|1207.4|318
1617291600000|2021-04-01 15:40:00|1213.6|1208.6|1212.2|1207.2|1214.8|1209.8|1211.6|1206.6|160
1617291900000|2021-04-01 15:45:00|1212.3|1207.3|1211.6|1206.6|1213.5|1208.5|1211.1|1206.1|117
1617292200000|2021-04-01 15:50:00|1211.7|1206.7|1210.6|1205.6|1212.4|1207.4|1210|1205|140
1617292500000|2021-04-01 15:55:00|1210.7|1205.7|1208.1|1203.1|1211.1|1206.1|1207.8|1202.8|132
1617292800000|2021-04-01 16:00:00|1208|1203|1207.3|1202.3|1208.5|1203.5|1207.2|1202.2|72
1617293100000|2021-04-01 16:05:00|1207.4|1202.4|1209.1|1204.1|1209.5|1204.5|1207.3|1202.3|126
1617293400000|2021-04-01 16:10:00|1209.7|1204.7|1209.3|1204.3|1210.1|1205.1|1208.9|1203.9|251
1617293700000|2021-04-01 16:15:00|1209.4|1204.4|1209|1204|1209.6|1204.6|1207.4|1202.4|129
1617294000000|2021-04-01 16:20:00|1208.9|1203.9|1206.8|1201.8|1208.9|1203.9|1206.8|1201.8|110
1617294300000|2021-04-01 16:25:00|1206.3|1201.3|1207.5|1202.5|1207.5|1202.5|1206.3|1201.3|58
1617294600000|2021-04-01 16:30:00|1207.4|1202.4|1207.1|1202.1|1207.7|1202.7|1206.9|1201.9|65
1617294900000|2021-04-01 16:35:00|1207.2|1202.2|1206.9|1201.9|1207.6|1202.6|1206.2|1201.2|94
1617295200000|2021-04-01 16:40:00|1206.5|1201.5|1206.9|1201.9|1207.2|1202.2|1205.9|1200.9|147
1617295500000|2021-04-01 16:45:00|1207.1|1202.1|1205.4|1200.4|1207.2|1202.2|1204.5|1199.5|114
1617295800000|2021-04-01 16:50:00|1205.5|1200.5|1206.2|1201.2|1206.3|1201.3|1204.9|1199.9|141
1617296100000|2021-04-01 16:55:00|1206.1|1201.1|1206.1|1201.1|1206.8|1201.8|1205.6|1200.6|94
1617296400000|2021-04-01 17:00:00|1205.9|1200.9|1208.8|1203.8|1209.8|1204.8|1204.9|1199.9|163
1617296700000|2021-04-01 17:05:00|1208.7|1203.7|1209.3|1204.3|1209.3|1204.3|1208.3|1203.3|95
1617297000000|2021-04-01 17:10:00|1209.4|1204.4|1211.6|1206.6|1211.9|1206.9|1209.4|1204.4|60
1617297300000|2021-04-01 17:15:00|1211.7|1206.7|1211.2|1206.2|1212.6|1207.6|1210.6|1205.6|105
1617297600000|2021-04-01 17:20:00|1211.3|1206.3|1213.6|1208.6|1214.3|1209.3|1211.2|1206.2|142
1617297900000|2021-04-01 17:25:00|1213.4|1208.4|1214.8|1209.8|1214.8|1209.8|1213.4|1208.4|108
1617298200000|2021-04-01 17:30:00|1215.2|1210.2|1214.8|1209.8|1215.9|1210.9|1213.5|1208.5|152
1617298500000|2021-04-01 17:35:00|1214.7|1209.7|1213.7|1208.7|1215.2|1210.2|1213|1208|114
1617298800000|2021-04-01 17:40:00|1213.6|1208.6|1214.2|1209.2|1214.9|1209.9|1213.5|1208.5|118
1617299100000|2021-04-01 17:45:00|1214.5|1209.5|1212.5|1207.5|1215|1210|1212.2|1207.2|120
1617299400000|2021-04-01 17:50:00|1212.6|1207.6|1212.8|1207.8|1213.3|1208.3|1212.2|1207.2|82
1617299700000|2021-04-01 17:55:00|1212.9|1207.9|1214.2|1209.2|1214.3|1209.3|1212.3|1207.3|133
1617300000000|2021-04-01 18:00:00|1214.3|1209.3|1213.1|1208.1|1214.3|1209.3|1213|1208|133
1617300300000|2021-04-01 18:05:00|1213.2|1208.2|1212.5|1207.5|1213.4|1208.4|1211.8|1206.8|130
1617300600000|2021-04-01 18:10:00|1212.4|1207.4|1212.4|1207.4|1213|1208|1212.2|1207.2|128
1617300900000|2021-04-01 18:15:00|1212.3|1207.3|1211.6|1206.6|1213.1|1208.1|1211.2|1206.2|118
1617301200000|2021-04-01 18:20:00|1211.7|1206.7|1213|1208|1213|1208|1211.6|1206.6|100
1617301500000|2021-04-01 18:25:00|1212.9|1207.9|1212.7|1207.7|1213.4|1208.4|1212.4|1207.4|100
1617301800000|2021-04-01 18:30:00|1212.4|1207.4|1211.4|1206.4|1212.4|1207.4|1210.8|1205.8|91
1617302100000|2021-04-01 18:35:00|1211.3|1206.3|1212.2|1207.2|1212.7|1207.7|1210.9|1205.9|236
1617302400000|2021-04-01 18:40:00|1212.3|1207.3|1212|1207|1212.7|1207.7|1211.7|1206.7|87
1617302700000|2021-04-01 18:45:00|1212.1|1207.1|1211.9|1206.9|1212.1|1207.1|1211.3|1206.3|101
1617303000000|2021-04-01 18:50:00|1212|1207|1212.6|1207.6|1213|1208|1212|1207|77
1617303300000|2021-04-01 18:55:00|1212.7|1207.7|1213.4|1208.4|1213.8|1208.8|1212.6|1207.6|41
1617303600000|2021-04-01 19:00:00|1213.5|1208.5|1213|1208|1213.8|1208.8|1212.9|1207.9|56
1617303900000|2021-04-01 19:05:00|1213.1|1208.1|1213.1|1208.1|1213.1|1208.1|1212.9|1207.9|11
1617304200000|2021-04-01 19:10:00|1213|1208|1214.2|1209.2|1214.3|1209.3|1213|1208|40
1617304500000|2021-04-01 19:15:00|1213.8|1208.8|1213.9|1208.9|1214.1|1209.1|1213.3|1208.3|55
1617304800000|2021-04-01 19:20:00|1213.8|1208.8|1213.7|1208.7|1214.1|1209.1|1213.3|1208.3|48
1617305100000|2021-04-01 19:25:00|1213.6|1208.6|1214.3|1209.3|1214.3|1209.3|1213.4|1208.4|86
1617305400000|2021-04-01 19:30:00|1214.4|1209.4|1215|1210|1215.4|1210.4|1214.4|1209.4|27
1617305700000|2021-04-01 19:35:00|1214.9|1209.9|1215|1210|1215.3|1210.3|1214.6|1209.6|65
1617306000000|2021-04-01 19:40:00|1214.9|1209.9|1214.9|1209.9|1215.2|1210.2|1214.8|1209.8|43
1617306300000|2021-04-01 19:45:00|1215|1210|1215.1|1210.1|1215.2|1210.2|1214.6|1209.6|42
1617306600000|2021-04-01 19:50:00|1215.2|1210.2|1215.8|1210.8|1216|1211|1214.9|1209.9|162
1617306900000|2021-04-01 19:55:00|1216|1211|1215.8|1210.8|1216.7|1211.7|1215.5|1210.5|125
1617307200000|2021-04-01 20:00:00|1215.9|1210.9|1215.7|1210.7|1216.2|1211.2|1215.6|1210.6|45
1617307500000|2021-04-01 20:05:00|1215.8|1210.8|1216.4|1211.4|1216.4|1211.4|1215.7|1210.7|35
1617307800000|2021-04-01 20:10:00|1216.5|1211.5|1216.5|1211.5|1216.5|1211.5|1216.3|1211.3|5
1617308100000|2021-04-01 20:15:00|1216.1|1211.1|1215.6|1210.6|1216.1|1211.1|1215.4|1210.4|10
1617308400000|2021-04-01 20:20:00|1215.7|1210.7|1215.8|1210.8|1215.8|1210.8|1215.6|1210.6|6
1617308700000|2021-04-01 20:25:00|1215.9|1210.9|1216|1211|1216|1211|1215.9|1210.9|4
1617309000000|2021-04-01 20:30:00|1215.8|1210.8|1215.8|1210.8|1215.8|1210.8|1215.8|1210.8|1
1617309300000|2021-04-01 20:35:00|1216|1211|1215.8|1210.8|1216|1211|1215.5|1210.5|3
1617309600000|2021-04-01 20:40:00|1215.9|1210.9|1215.6|1210.6|1215.9|1210.9|1215.6|1210.6|7
1617309900000|2021-04-01 20:45:00|1215.7|1210.7|1216.2|1211.2|1216.2|1211.2|1215.7|1210.7|12
1617310200000|2021-04-01 20:50:00|1216.3|1211.3|1217|1212|1217.1|1212.1|1215.9|1210.9|17
1617310500000|2021-04-01 20:55:00|1217.1|1212.1|1217.1|1212.1|1217.1|1212.1|1216.2|1211.2|19
1617573600000|2021-04-04 22:00:00|1217.7|1207.4|1219.3|1214.3|1221.3|1214.3|1217.5|1207.4|108
1617573900000|2021-04-04 22:05:00|1219.4|1214.4|1218.6|1213.6|1220|1215|1218.5|1213.5|34
1617574200000|2021-04-04 22:10:00|1218.5|1213.5|1216.6|1211.6|1218.6|1213.6|1216.5|1211.5|29
1617574500000|2021-04-04 22:15:00|1216.7|1211.7|1218|1213|1218|1213|1216.5|1211.5|22
1617574800000|2021-04-04 22:20:00|1217.9|1212.9|1218.1|1213.1|1218.1|1213.1|1217.7|1212.7|9
1617575100000|2021-04-04 22:25:00|1218.2|1213.2|1219.7|1214.7|1220|1215|1218.1|1213.1|9
1617575400000|2021-04-04 22:30:00|1219.5|1214.5|1219.5|1214.5|1219.9|1214.9|1219.1|1214.1|34
1617575700000|2021-04-04 22:35:00|1219.6|1214.6|1219.7|1214.7|1221.1|1216.1|1219.3|1214.3|56
1617576000000|2021-04-04 22:40:00|1219.6|1214.6|1219.7|1214.7|1220|1215|1219.3|1214.3|24
1617576300000|2021-04-04 22:45:00|1219.8|1214.8|1220.1|1215.1|1220.1|1215.1|1219.8|1214.8|16
1617576600000|2021-04-04 22:50:00|1220|1215|1222.1|1217.1|1222.3|1217.3|1220|1215|53
1617576900000|2021-04-04 22:55:00|1222.2|1217.2|1222.7|1217.7|1224.6|1219.6|1222.1|1217.1|39
1617577200000|2021-04-04 23:00:00|1222.8|1217.8|1220.3|1215.3|1223.5|1218.5|1220.2|1215.2|33
1617577500000|2021-04-04 23:05:00|1220.2|1215.2|1219.2|1214.2|1220.2|1215.2|1218.9|1213.9|26
1617577800000|2021-04-04 23:10:00|1219.9|1214.9|1219.4|1214.4|1219.9|1214.9|1219.3|1214.3|12
1617578100000|2021-04-04 23:15:00|1219.3|1214.3|1219.1|1214.1|1219.3|1214.3|1219|1214|6
1617578400000|2021-04-04 23:20:00|1219.2|1214.2|1219|1214|1219.4|1214.4|1218.8|1213.8|25
1617578700000|2021-04-04 23:25:00|1219.1|1214.1|1218.5|1213.5|1219.1|1214.1|1218.5|1213.5|5
1617579000000|2021-04-04 23:30:00|1218.4|1213.4|1218.8|1213.8|1218.9|1213.9|1218.1|1213.1|13
1617579300000|2021-04-04 23:35:00|1218.7|1213.7|1218.8|1213.8|1218.9|1213.9|1218.2|1213.2|19
1617579600000|2021-04-04 23:40:00|1219|1214|1218.4|1213.4|1219.1|1214.1|1217.9|1212.9|37
1617579900000|2021-04-04 23:45:00|1218.3|1213.3|1218.4|1213.4|1218.9|1213.9|1218|1213|35
1617580200000|2021-04-04 23:50:00|1218.3|1213.3|1217.5|1212.5|1218.4|1213.4|1217.2|1212.2|59
1617580500000|2021-04-04 23:55:00|1217.7|1212.7|1219.8|1214.8|1220.1|1215.1|1217.6|1212.6|30
1617580800000|2021-04-05 00:00:00|1219.7|1214.7|1218.3|1213.3|1219.7|1214.7|1218.2|1213.2|7
1617581100000|2021-04-05 00:05:00|1218.7|1213.7|1215.4|1210.4|1219.6|1214.6|1214.2|1209.2|22
1617581400000|2021-04-05 00:10:00|1215.5|1210.5|1215.4|1210.4|1215.9|1210.9|1215.3|1210.3|25
1617581700000|2021-04-05 00:15:00|1215.6|1210.6|1218.1|1213.1|1218.1|1213.1|1215.3|1210.3|32
1617582000000|2021-04-05 00:20:00|1217.9|1212.9|1218.5|1213.5|1218.5|1213.5|1217.8|1212.8|35
1617582300000|2021-04-05 00:25:00|1218.4|1213.4|1219.8|1214.8|1219.8|1214.8|1218.4|1213.4|51
1617582600000|2021-04-05 00:30:00|1220.3|1215.3|1219.3|1214.3|1220.6|1215.6|1219.2|1214.2|20
1617582900000|2021-04-05 00:35:00|1219.1|1214.1|1219.2|1214.2|1219.6|1214.6|1218.7|1213.7|12
1617583200000|2021-04-05 00:40:00|1219.1|1214.1|1218.9|1213.9|1219.4|1214.4|1218.6|1213.6|13
1617583500000|2021-04-05 00:45:00|1219.3|1214.3|1219.2|1214.2|1219.7|1214.7|1219.2|1214.2|5
1617583800000|2021-04-05 00:50:00|1219.1|1214.1|1219|1214|1219.4|1214.4|1218.6|1213.6|23
1617584100000|2021-04-05 00:55:00|1218.9|1213.9|1219|1214|1219|1214|1218.8|1213.8|11
1617584400000|2021-04-05 01:00:00|1218.9|1213.9|1219.3|1214.3|1219.5|1214.5|1218.8|1213.8|24
1617584700000|2021-04-05 01:05:00|1219.5|1214.5|1219|1214|1219.5|1214.5|1219|1214|30
1617585000000|2021-04-05 01:10:00|1219.2|1214.2|1219.1|1214.1|1219.5|1214.5|1218.9|1213.9|17
1617585300000|2021-04-05 01:15:00|1219|1214|1219|1214|1219|1214|1219|1214|1
1617585600000|2021-04-05 01:20:00|1218.8|1213.8|1220.9|1215.9|1220.9|1215.9|1218.8|1213.8|32
1617585900000|2021-04-05 01:25:00|1220.8|1215.8|1220.1|1215.1|1221|1216|1220|1215|43
1617586200000|2021-04-05 01:30:00|1220|1215|1220.5|1215.5|1220.5|1215.5|1219.9|1214.9|17
1617586500000|2021-04-05 01:35:00|1220.4|1215.4|1220.8|1215.8|1220.9|1215.9|1220.4|1215.4|49
1617586800000|2021-04-05 01:40:00|1220.7|1215.7|1220.9|1215.9|1221|1216|1220.7|1215.7|19
1617587100000|2021-04-05 01:45:00|1220.8|1215.8|1221.2|1216.2|1221.8|1216.8|1220.8|1215.8|11
1617587400000|2021-04-05 01:50:00|1221.1|1216.1|1220.5|1215.5|1221.1|1216.1|1220.5|1215.5|5
1617587700000|2021-04-05 01:55:00|1220.6|1215.6|1220.6|1215.6|1220.7|1215.7|1220.5|1215.5|25
1617588000000|2021-04-05 02:00:00|1220.5|1215.5|1220.9|1215.9|1221.4|1216.4|1220.5|1215.5|40
1617588300000|2021-04-05 02:05:00|1221|1216|1220.7|1215.7|1221|1216|1220.7|1215.7|20
1617588600000|2021-04-05 02:10:00|1220.8|1215.8|1218.6|1213.6|1220.8|1215.8|1218.2|1213.2|52
1617588900000|2021-04-05 02:15:00|1218.5|1213.5|1218|1213|1218.5|1213.5|1218|1213|6
1617589200000|2021-04-05 02:20:00|1217.3|1212.3|1217.5|1212.5|1217.8|1212.8|1216.7|1211.7|54
1617589500000|2021-04-05 02:25:00|1217.4|1212.4|1217.3|1212.3|1217.6|1212.6|1217.3|1212.3|8
1617589800000|2021-04-05 02:30:00|1217.4|1212.4|1218.6|1213.6|1218.8|1213.8|1217.3|1212.3|25
1617590100000|2021-04-05 02:35:00|1218.5|1213.5|1218.5|1213.5|1218.9|1213.9|1218.2|1213.2|32
1617590400000|2021-04-05 02:40:00|1218.3|1213.3|1218.1|1213.1|1218.3|1213.3|1218.1|1213.1|3
1617590700000|2021-04-05 02:45:00|1218.2|1213.2|1218.4|1213.4|1218.6|1213.6|1218.2|1213.2|21
1617591000000|2021-04-05 02:50:00|1218.5|1213.5|1217.9|1212.9|1218.5|1213.5|1217.8|1212.8|29
1617591300000|2021-04-05 02:55:00|1217.6|1212.6|1217.7|1212.7|1217.7|1212.7|1217.5|1212.5|4
1617591600000|2021-04-05 03:00:00|1217.5|1212.5|1217.5|1212.5|1217.5|1212.5|1217.5|1212.5|1
1617591900000|2021-04-05 03:05:00|1217.6|1212.6|1218.2|1213.2|1218.3|1213.3|1217.6|1212.6|5
1617592200000|2021-04-05 03:10:00|1217.8|1212.8|1218.2|1213.2|1218.2|1213.2|1217.8|1212.8|4
1617592500000|2021-04-05 03:15:00|1218.3|1213.3|1218.2|1213.2|1218.3|1213.3|1218.2|1213.2|2
1617592800000|2021-04-05 03:20:00|1218.3|1213.3|1218.6|1213.6|1218.6|1213.6|1218.3|1213.3|4
1617593100000|2021-04-05 03:25:00|1218.5|1213.5|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|12
1617593400000|2021-04-05 03:30:00|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1
1617593700000|2021-04-05 03:35:00|1218.6|1213.6|1218.4|1213.4|1218.6|1213.6|1218.4|1213.4|5
1617594000000|2021-04-05 03:40:00|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1218.1|1213.1|6
1617594300000|2021-04-05 03:45:00|1218.4|1213.4|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|17
1617594600000|2021-04-05 03:50:00|1218.6|1213.6|1218.1|1213.1|1218.8|1213.8|1218.1|1213.1|12
1617594900000|2021-04-05 03:55:00|1217.8|1212.8|1218.4|1213.4|1218.4|1213.4|1217.7|1212.7|15
1617595500000|2021-04-05 04:05:00|1218.3|1213.3|1218|1213|1218.5|1213.5|1217.9|1212.9|13
1617595800000|2021-04-05 04:10:00|1217.3|1212.3|1216.4|1211.4|1217.3|1212.3|1216.3|1211.3|12
1617596100000|2021-04-05 04:15:00|1216.6|1211.6|1216.2|1211.2|1216.7|1211.7|1216.2|1211.2|28
1617596400000|2021-04-05 04:20:00|1216.3|1211.3|1216.3|1211.3|1216.3|1211.3|1216.2|1211.2|9
1617596700000|2021-04-05 04:25:00|1216.2|1211.2|1216.3|1211.3|1216.4|1211.4|1216.1|1211.1|19
1617597000000|2021-04-05 04:30:00|1216|1211|1216|1211|1216.1|1211.1|1215.9|1210.9|7
1617597300000|2021-04-05 04:35:00|1216.2|1211.2|1214.3|1209.3|1216.2|1211.2|1214|1209|33
1617597600000|2021-04-05 04:40:00|1214.4|1209.4|1212|1207|1214.5|1209.5|1211.9|1206.9|22
1617597900000|2021-04-05 04:45:00|1212.1|1207.1|1213.7|1208.7|1213.9|1208.9|1212.1|1207.1|14
1617598200000|2021-04-05 04:50:00|1213.5|1208.5|1213.2|1208.2|1213.5|1208.5|1213.2|1208.2|2
1617598500000|2021-04-05 04:55:00|1213.3|1208.3|1213.1|1208.1|1215|1210|1212.8|1207.8|17
1617598800000|2021-04-05 05:00:00|1213|1208|1213.1|1208.1|1213.2|1208.2|1212.9|1207.9|9
1617599100000|2021-04-05 05:05:00|1213|1208|1213.4|1208.4|1213.6|1208.6|1213|1208|7
1617599400000|2021-04-05 05:10:00|1213.5|1208.5|1214.5|1209.5|1216.6|1211.6|1213.4|1208.4|48
1617599700000|2021-04-05 05:15:00|1214.6|1209.6|1213.9|1208.9|1214.7|1209.7|1213.9|1208.9|14
1617600000000|2021-04-05 05:20:00|1214|1209|1214.8|1209.8|1215|1210|1214|1209|17
1617600300000|2021-04-05 05:25:00|1214.7|1209.7|1214.3|1209.3|1214.7|1209.7|1214.3|1209.3|13
1617600600000|2021-04-05 05:30:00|1214.4|1209.4|1214.4|1209.4|1214.5|1209.5|1212.2|1207.2|57
1617600900000|2021-04-05 05:35:00|1214.5|1209.5|1214.4|1209.4|1214.5|1209.5|1214.4|1209.4|2
1617601200000|2021-04-05 05:40:00|1214.6|1209.6|1214.5|1209.5|1215.1|1210.1|1214.5|1209.5|24
1617601500000|2021-04-05 05:45:00|1214.7|1209.7|1214.6|1209.6|1214.7|1209.7|1214.6|1209.6|4
1617601800000|2021-04-05 05:50:00|1214.7|1209.7|1213.9|1208.9|1214.7|1209.7|1213.7|1208.7|22
1617602100000|2021-04-05 05:55:00|1213.7|1208.7|1211.9|1206.9|1213.9|1208.9|1211.2|1206.2|37
1617602400000|2021-04-05 06:00:00|1212.3|1207.3|1211.7|1206.7|1212.5|1207.5|1211.7|1206.7|15
1617602700000|2021-04-05 06:05:00|1211.9|1206.9|1209.8|1204.8|1212.1|1207.1|1209.2|1204.2|53
1617603000000|2021-04-05 06:10:00|1208.7|1203.7|1208.4|1203.4|1210.7|1205.7|1207.6|1202.6|67
1617603300000|2021-04-05 06:15:00|1208.6|1203.6|1209.3|1204.3|1209.5|1204.5|1208.3|1203.3|21
1617603600000|2021-04-05 06:20:00|1209.4|1204.4|1210.1|1205.1|1210.3|1205.3|1209.4|1204.4|58
1617603900000|2021-04-05 06:25:00|1210.2|1205.2|1211.1|1206.1|1211.5|1206.5|1210.1|1205.1|35
1617604200000|2021-04-05 06:30:00|1211.2|1206.2|1209.8|1204.8|1211.5|1206.5|1209.7|1204.7|22
1617604500000|2021-04-05 06:35:00|1209.7|1204.7|1211.2|1206.2|1211.2|1206.2|1209.7|1204.7|19
1617604800000|2021-04-05 06:40:00|1211|1206|1211.7|1206.7|1211.7|1206.7|1211|1206|22
1617605100000|2021-04-05 06:45:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.3|1206.3|8
1617605400000|2021-04-05 06:50:00|1211.6|1206.6|1211|1206|1211.6|1206.6|1211|1206|4
1617605700000|2021-04-05 06:55:00|1211.1|1206.1|1211.2|1206.2|1211.4|1206.4|1210.5|1205.5|21
1617606000000|2021-04-05 07:00:00|1211.1|1206.1|1209.6|1204.6|1211.1|1206.1|1209.6|1204.6|13
1617606300000|2021-04-05 07:05:00|1209.3|1204.3|1211.4|1206.4|1211.6|1206.6|1209|1204|23
1617606600000|2021-04-05 07:10:00|1211.3|1206.3|1211|1206|1211.5|1206.5|1211|1206|8
1617606900000|2021-04-05 07:15:00|1211.2|1206.2|1209.8|1204.8|1211.3|1206.3|1209.8|1204.8|10
1617607200000|2021-04-05 07:20:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.6|1204.6|2
1617607500000|2021-04-05 07:25:00|1209.4|1204.4|1208.7|1203.7|1209.4|1204.4|1208.1|1203.1|15
1617607800000|2021-04-05 07:30:00|1208.8|1203.8|1209.3|1204.3|1209.3|1204.3|1208.7|1203.7|39
1617608100000|2021-04-05 07:35:00|1209.4|1204.4|1209.7|1204.7|1210.1|1205.1|1209.4|1204.4|18
1617608400000|2021-04-05 07:40:00|1209.6|1204.6|1209.1|1204.1|1209.6|1204.6|1208.8|1203.8|25
1617608700000|2021-04-05 07:45:00|1209|1204|1207|1202|1209|1204|1206.9|1201.9|11
1617609000000|2021-04-05 07:50:00|1206.2|1201.2|1208|1203|1208|1203|1206.2|1201.2|12
1617609300000|2021-04-05 07:55:00|1208.1|1203.1|1209.3|1204.3|1209.4|1204.4|1208.1|1203.1|13
1617609600000|2021-04-05 08:00:00|1209.2|1204.2|1209.3|1204.3|1209.4|1204.4|1208.6|1203.6|66
1617609900000|2021-04-05 08:05:00|1210.4|1205.4|1210.6|1205.6|1212.7|1207.7|1210.4|1205.4|71
1617610200000|2021-04-05 08:10:00|1210.5|1205.5|1212.1|1207.1|1212.1|1207.1|1210.5|1205.5|4
1617610500000|2021-04-05 08:15:00|1211.9|1206.9|1213|1208|1213.2|1208.2|1211.8|1206.8|39
1617610800000|2021-04-05 08:20:00|1212.9|1207.9|1215.5|1210.5|1215.6|1210.6|1212.9|1207.9|15
1617611100000|2021-04-05 08:25:00|1215.6|1210.6|1214.3|1209.3|1215.6|1210.6|1214.3|1209.3|5
1617611400000|2021-04-05 08:30:00|1214.2|1209.2|1214|1209|1214.8|1209.8|1213.2|1208.2|14
1617611700000|2021-04-05 08:35:00|1214.1|1209.1|1213.9|1208.9|1214.3|1209.3|1213.9|1208.9|5
1617612000000|2021-04-05 08:40:00|1213.8|1208.8|1212.3|1207.3|1213.8|1208.8|1212.3|1207.3|19
1617612300000|2021-04-05 08:45:00|1212.4|1207.4|1211.8|1206.8|1213|1208|1211.6|1206.6|19
1617612900000|2021-04-05 08:55:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1210.9|1205.9|24
1617613200000|2021-04-05 09:00:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1211.1|1206.1|28
1617613500000|2021-04-05 09:05:00|1211.2|1206.2|1210|1205|1211.2|1206.2|1210|1205|7
1617613800000|2021-04-05 09:10:00|1210.1|1205.1|1210.8|1205.8|1210.8|1205.8|1210.1|1205.1|13
1617614400000|2021-04-05 09:20:00|1210.9|1205.9|1210.8|1205.8|1210.9|1205.9|1210.8|1205.8|2
1617614700000|2021-04-05 09:25:00|1210.9|1205.9|1210.8|1205.8|1211|1206|1210.8|1205.8|3
1617615000000|2021-04-05 09:30:00|1210.9|1205.9|1211.2|1206.2|1211.8|1206.8|1210.9|1205.9|5
1617615300000|2021-04-05 09:35:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.3|1206.3|3
1617615600000|2021-04-05 09:40:00|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1
1617615900000|2021-04-05 09:45:00|1212|1207|1212.8|1207.8|1212.8|1207.8|1212|1207|6
1617616200000|2021-04-05 09:50:00|1212.4|1207.4|1211.7|1206.7|1212.4|1207.4|1211.4|1206.4|13
1617616500000|2021-04-05 09:55:00|1211.6|1206.6|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|7
1617616800000|2021-04-05 10:00:00|1211.5|1206.5|1209.4|1204.4|1211.5|1206.5|1209.4|1204.4|22
1617617100000|2021-04-05 10:05:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|7
1617617400000|2021-04-05 10:10:00|1209.8|1204.8|1210.1|1205.1|1210.1|1205.1|1209.8|1204.8|12
1617617700000|2021-04-05 10:15:00|1210|1205|1210.1|1205.1|1210.1|1205.1|1210|1205|4
1617618000000|2021-04-05 10:20:00|1210|1205|1209.8|1204.8|1210.1|1205.1|1209.8|1204.8|6
1617618300000|2021-04-05 10:25:00|1209.9|1204.9|1210.7|1205.7|1210.7|1205.7|1209.8|1204.8|6
1617618600000|2021-04-05 10:30:00|1210.6|1205.6|1208.9|1203.9|1210.6|1205.6|1208.9|1203.9|28
1617618900000|2021-04-05 10:35:00|1209|1204|1208.8|1203.8|1209|1204|1208.5|1203.5|15
1617619200000|2021-04-05 10:40:00|1208.7|1203.7|1208.1|1203.1|1208.7|1203.7|1208|1203|17
1617619500000|2021-04-05 10:45:00|1208|1203|1209|1204|1209.1|1204.1|1207.3|1202.3|25
1617619800000|2021-04-05 10:50:00|1208.9|1203.9|1208.2|1203.2|1209|1204|1207.5|1202.5|32
1617620100000|2021-04-05 10:55:00|1208.1|1203.1|1208.7|1203.7|1209.2|1204.2|1207.8|1202.8|26
1617620400000|2021-04-05 11:00:00|1208.8|1203.8|1209|1204|1209|1204|1208.7|1203.7|12
1617620700000|2021-04-05 11:05:00|1209.1|1204.1|1209.6|1204.6|1209.6|1204.6|1209.1|1204.1|24
1617621000000|2021-04-05 11:10:00|1209.8|1204.8|1209.6|1204.6|1210.3|1205.3|1209.2|1204.2|42
1617621300000|2021-04-05 11:15:00|1209.4|1204.4|1209.6|1204.6|1209.8|1204.8|1209.2|1204.2|18
1617621600000|2021-04-05 11:20:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1208.8|1203.8|52
1617621900000|2021-04-05 11:25:00|1209.5|1204.5|1209.6|1204.6|1209.9|1204.9|1209.2|1204.2|51
1617622200000|2021-04-05 11:30:00|1209.5|1204.5|1209|1204|1209.6|1204.6|1208.8|1203.8|22
1617622500000|2021-04-05 11:35:00|1208.9|1203.9|1208.4|1203.4|1209.5|1204.5|1208.4|1203.4|50
1617622800000|2021-04-05 11:40:00|1208.3|1203.3|1207.5|1202.5|1208.5|1203.5|1207.5|1202.5|29
1617623100000|2021-04-05 11:45:00|1208|1203|1206.6|1201.6|1208.1|1203.1|1206.6|1201.6|37
1617623400000|2021-04-05 11:50:00|1206.4|1201.4|1205.8|1200.8|1207.3|1202.3|1205.7|1200.7|45
1617623700000|2021-04-05 11:55:00|1205.9|1200.9|1205.8|1200.8|1206|1201|1205.2|1200.2|34
1617624000000|2021-04-05 12:00:00|1205.9|1200.9|1202.1|1197.1|1206.1|1201.1|1201.5|1196.5|88
1617624300000|2021-04-05 12:05:00|1201.9|1196.9|1199.2|1194.2|1202|1197|1197.6|1192.6|127
1617624600000|2021-04-05 12:10:00|1199.1|1194.1|1198.2|1193.2|1199.1|1194.1|1196.6|1191.6|116
1617624900000|2021-04-05 12:15:00|1198.3|1193.3|1200.7|1195.7|1200.7|1195.7|1197|1192|90
1617625200000|2021-04-05 12:20:00|1201.1|1196.1|1204.7|1199.7|1204.8|1199.8|1200|1195|103
1617625500000|2021-04-05 12:25:00|1204.6|1199.6|1204.1|1199.1|1204.6|1199.6|1201.9|1196.9|75
1617625800000|2021-04-05 12:30:00|1204.3|1199.3|1207.6|1202.6|1210|1205|1203.2|1198.2|157
1617626100000|2021-04-05 12:35:00|1207.3|1202.3|1213.3|1208.3|1213.6|1208.6|1205.3|1200.3|148
1617626400000|2021-04-05 12:40:00|1213|1208|1211.9|1206.9|1214.4|1209.4|1211.1|1206.1|134
1617626700000|2021-04-05 12:45:00|1211.8|1206.8|1211.5|1206.5|1212|1207|1208|1203|134
1617627000000|2021-04-05 12:50:00|1211.6|1206.6|1212.1|1207.1|1213.5|1208.5|1211.4|1206.4|105
1617627300000|2021-04-05 12:55:00|1211.7|1206.7|1206.3|1201.3|1212.3|1207.3|1205.1|1200.1|185
1617627600000|2021-04-05 13:00:00|1206.1|1201.1|1201.5|1196.5|1207.8|1202.8|1200.7|1195.7|131
1617627900000|2021-04-05 13:05:00|1201.4|1196.4|1199.1|1194.1|1202.2|1197.2|1197.5|1192.5|136
1617628200000|2021-04-05 13:10:00|1198.7|1193.7|1199|1194|1200.5|1195.5|1197.3|1192.3|172
1617628500000|2021-04-05 13:15:00|1198.9|1193.9|1202.7|1197.7|1203.6|1198.6|1196.7|1191.7|207
1617628800000|2021-04-05 13:20:00|1202.6|1197.6|1203.9|1198.9|1204.7|1199.7|1201.3|1196.3|110
1617629100000|2021-04-05 13:25:00|1203.5|1198.5|1204.7|1199.7|1208.6|1203.6|1203|1198|154
1617629400000|2021-04-05 13:30:00|1204.5|1199.5|1206.2|1201.2|1206.9|1201.9|1204.5|1199.5|225
1617629700000|2021-04-05 13:35:00|1206.3|1201.3|1207.4|1202.4|1209.6|1204.6|1206.3|1201.3|172
1617630000000|2021-04-05 13:40:00|1207.6|1202.6|1208.2|1203.2|1209.2|1204.2|1207.3|1202.3|203
1617630300000|2021-04-05 13:45:00|1208.3|1203.3|1210.8|1205.8|1213|1208|1208.2|1203.2|195
1617630600000|2021-04-05 13:50:00|1210.9|1205.9|1211.7|1206.7|1212.5|1207.5|1210.6|1205.6|129
1617630900000|2021-04-05 13:55:00|1211.8|1206.8|1214|1209|1214.5|1209.5|1211.8|1206.8|168
1617631200000|2021-04-05 14:00:00|1213.6|1208.6|1216.9|1211.9|1217.8|1212.8|1213.5|1208.5|355
1617631500000|2021-04-05 14:05:00|1217|1212|1215.9|1210.9|1217.1|1212.1|1215.6|1210.6|242
1617631800000|2021-04-05 14:10:00|1216|1211|1216.5|1211.5|1217.6|1212.6|1216|1211|188
1617632100000|2021-04-05 14:15:00|1216.6|1211.6|1217.4|1212.4|1217.7|1212.7|1216.1|1211.1|136
1617632400000|2021-04-05 14:20:00|1217.6|1212.6|1218.2|1213.2|1218.9|1213.9|1217.3|1212.3|156
1617632700000|2021-04-05 14:25:00|1218.3|1213.3|1218.8|1213.8|1219|1214|1218|1213|88
1617633000000|2021-04-05 14:30:00|1218.7|1213.7|1218.8|1213.8|1218.8|1213.8|1217.8|1212.8|90
1617633300000|2021-04-05 14:35:00|1218.7|1213.7|1215.9|1210.9|1219|1214|1215.9|1210.9|84
1617633600000|2021-04-05 14:40:00|1215.7|1210.7|1216.4|1211.4|1216.8|1211.8|1215.5|1210.5|111
1617633900000|2021-04-05 14:45:00|1216.3|1211.3|1215.7|1210.7|1216.9|1211.9|1215|1210|104
1617634200000|2021-04-05 14:50:00|1215.6|1210.6|1216.5|1211.5|1216.8|1211.8|1214.9|1209.9|106
1617634500000|2021-04-05 14:55:00|1216.4|1211.4|1217.2|1212.2|1217.2|1212.2|1216.1|1211.1|88
1617634800000|2021-04-05 15:00:00|1217.3|1212.3|1212|1207|1217.4|1212.4|1212|1207|84
1617635100000|2021-04-05 15:05:00|1211.9|1206.9|1210.5|1205.5|1212.1|1207.1|1208.4|1203.4|89
1617635400000|2021-04-05 15:10:00|1210.6|1205.6|1210.3|1205.3|1211.8|1206.8|1210.3|1205.3|46
1617635700000|2021-04-05 15:15:00|1210.4|1205.4|1215.3|1210.3|1215.4|1210.4|1210.2|1205.2|78
1617636000000|2021-04-05 15:20:00|1216|1211|1216.1|1211.1|1217.8|1212.8|1215.9|1210.9|83
1617636300000|2021-04-05 15:25:00|1216.2|1211.2|1217|1212|1217.4|1212.4|1216.1|1211.1|33
1617636600000|2021-04-05 15:30:00|1217.1|1212.1|1216.3|1211.3|1217.2|1212.2|1216.2|1211.2|59
1617636900000|2021-04-05 15:35:00|1216.2|1211.2|1215.2|1210.2|1216.5|1211.5|1215.2|1210.2|35
1617637200000|2021-04-05 15:40:00|1215.3|1210.3|1215.8|1210.8|1215.8|1210.8|1215|1210|75
1617637500000|2021-04-05 15:45:00|1215.6|1210.6|1215.4|1210.4|1216.8|1211.8|1215.3|1210.3|98
1617637800000|2021-04-05 15:50:00|1215.5|1210.5|1212.6|1207.6|1215.5|1210.5|1212.5|1207.5|85
1617638100000|2021-04-05 15:55:00|1212.7|1207.7|1212.7|1207.7|1213.8|1208.8|1212.6|1207.6|74
1617638400000|2021-04-05 16:00:00|1212.5|1207.5|1211.9|1206.9|1212.6|1207.6|1211.5|1206.5|43
1617638700000|2021-04-05 16:05:00|1211.7|1206.7|1211.7|1206.7|1212.4|1207.4|1211.3|1206.3|46
1617639000000|2021-04-05 16:10:00|1211.6|1206.6|1211.7|1206.7|1212.2|1207.2|1211.5|1206.5|43
1617639300000|2021-04-05 16:15:00|1211.6|1206.6|1210.3|1205.3|1211.7|1206.7|1210.3|1205.3|46
1617639600000|2021-04-05 16:20:00|1210.5|1205.5|1211.4|1206.4|1211.5|1206.5|1210.5|1205.5|41
1617639900000|2021-04-05 16:25:00|1211.3|1206.3|1210.6|1205.6|1211.3|1206.3|1209.7|1204.7|39
1617640200000|2021-04-05 16:30:00|1210.7|1205.7|1210.7|1205.7|1211.3|1206.3|1210.1|1205.1|54
1617640500000|2021-04-05 16:35:00|1210.8|1205.8|1210.1|1205.1|1210.8|1205.8|1210.1|1205.1|41
1617640800000|2021-04-05 16:40:00|1210|1205|1209.2|1204.2|1210.1|1205.1|1209|1204|50
1617641100000|2021-04-05 16:45:00|1209.1|1204.1|1210|1205|1210.4|1205.4|1209|1204|48
1617641400000|2021-04-05 16:50:00|1209.9|1204.9|1208.4|1203.4|1210|1205|1207.2|1202.2|125
1617641700000|2021-04-05 16:55:00|1208.5|1203.5|1207.3|1202.3|1208.5|1203.5|1205.8|1200.8|129
1617642000000|2021-04-05 17:00:00|1207.2|1202.2|1208.4|1203.4|1209.8|1204.8|1206.4|1201.4|203
1617642300000|2021-04-05 17:05:00|1208.5|1203.5|1208.9|1203.9|1210.2|1205.2|1207.9|1202.9|75
1617642600000|2021-04-05 17:10:00|1209|1204|1209.9|1204.9|1210.1|1205.1|1208.9|1203.9|22
1617642900000|2021-04-05 17:15:00|1210|1205|1210.3|1205.3|1210.4|1205.4|1210|1205|55
1617643200000|2021-04-05 17:20:00|1210.2|1205.2|1210.1|1205.1|1210.2|1205.2|1209.3|1204.3|25
1617643500000|2021-04-05 17:25:00|1210|1205|1209.8|1204.8|1210.4|1205.4|1209.8|1204.8|44
1617643800000|2021-04-05 17:30:00|1209.7|1204.7|1208.9|1203.9|1209.9|1204.9|1208.9|1203.9|52
1617644100000|2021-04-05 17:35:00|1209|1204|1208|1203|1209.6|1204.6|1208|1203|32
1617644400000|2021-04-05 17:40:00|1208.3|1203.3|1208.5|1203.5|1209.5|1204.5|1207.9|1202.9|50
1617644700000|2021-04-05 17:45:00|1208.4|1203.4|1208.5|1203.5|1209|1204|1208.4|1203.4|69
1617645000000|2021-04-05 17:50:00|1208.6|1203.6|1208.2|1203.2|1208.7|1203.7|1208.1|1203.1|40
1617645300000|2021-04-05 17:55:00|1208.4|1203.4|1208.5|1203.5|1209.3|1204.3|1208.2|1203.2|41
1617645600000|2021-04-05 18:00:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1207.9|1202.9|28
1617645900000|2021-04-05 18:05:00|1208.7|1203.7|1209.2|1204.2|1209.2|1204.2|1208.5|1203.5|28
1617646200000|2021-04-05 18:10:00|1209.3|1204.3|1209.7|1204.7|1209.7|1204.7|1209|1204|32
1617646500000|2021-04-05 18:15:00|1209.8|1204.8|1210.4|1205.4|1210.4|1205.4|1209.5|1204.5|35
1617646800000|2021-04-05 18:20:00|1210.5|1205.5|1209.7|1204.7|1210.5|1205.5|1209.4|1204.4|28
1617647100000|2021-04-05 18:25:00|1209.8|1204.8|1210.3|1205.3|1210.3|1205.3|1209.8|1204.8|23
1617647400000|2021-04-05 18:30:00|1210.4|1205.4|1212.2|1207.2|1212.3|1207.3|1210.4|1205.4|20
1617647700000|2021-04-05 18:35:00|1212.3|1207.3|1210.9|1205.9|1212.3|1207.3|1210.9|1205.9|51
1617648000000|2021-04-05 18:40:00|1211|1206|1211.7|1206.7|1211.8|1206.8|1210.6|1205.6|32
1617648300000|2021-04-05 18:45:00|1211.6|1206.6|1211.2|1206.2|1211.7|1206.7|1210.9|1205.9|36
1617648600000|2021-04-05 18:50:00|1211.3|1206.3|1209.5|1204.5|1211.3|1206.3|1208.4|1203.4|74
1617648900000|2021-04-05 18:55:00|1209.6|1204.6|1210.2|1205.2|1210.3|1205.3|1209.6|1204.6|49
1617649200000|2021-04-05 19:00:00|1210.3|1205.3|1209.6|1204.6|1210.5|1205.5|1209.6|1204.6|18
1617649500000|2021-04-05 19:05:00|1209.7|1204.7|1209.7|1204.7|1210.2|1205.2|1209.5|1204.5|14
1617649800000|2021-04-05 19:10:00|1209.8|1204.8|1210.8|1205.8|1210.9|1205.9|1209.8|1204.8|41
1617650100000|2021-04-05 19:15:00|1210.9|1205.9|1211.1|1206.1|1211.4|1206.4|1210.7|1205.7|38
1617650400000|2021-04-05 19:20:00|1211.2|1206.2|1212.6|1207.6|1212.6|1207.6|1211.2|1206.2|87
1617650700000|2021-04-05 19:25:00|1212.5|1207.5|1212|1207|1212.5|1207.5|1211.2|1206.2|66
1617651000000|2021-04-05 19:30:00|1211.8|1206.8|1211.3|1206.3|1211.9|1206.9|1211.1|1206.1|42
1617651300000|2021-04-05 19:35:00|1211.4|1206.4|1212.2|1207.2|1212.5|1207.5|1211.4|1206.4|30
1617651600000|2021-04-05 19:40:00|1212.3|1207.3|1212.7|1207.7|1212.7|1207.7|1211.9|1206.9|27
1617651900000|2021-04-05 19:45:00|1212.8|1207.8|1213.6|1208.6|1213.6|1208.6|1212.7|1207.7|24
1617652200000|2021-04-05 19:50:00|1213.7|1208.7|1213.4|1208.4|1213.7|1208.7|1212.7|1207.7|36
1617652500000|2021-04-05 19:55:00|1213.3|1208.3|1213.6|1208.6|1214.1|1209.1|1213|1208|50
1617652800000|2021-04-05 20:00:00|1213.9|1208.9|1214.2|1209.2|1214.4|1209.4|1213.5|1208.5|80
1617653100000|2021-04-05 20:05:00|1214.1|1209.1|1213.7|1208.7|1214.2|1209.2|1213.6|1208.6|43
1617653400000|2021-04-05 20:10:00|1213.6|1208.6|1213.3|1208.3|1213.6|1208.6|1213|1208|20
1617653700000|2021-04-05 20:15:00|1213.6|1208.6|1213.6|1208.6|1213.6|1208.6|1213.5|1208.5|3
1617654000000|2021-04-05 20:20:00|1213.7|1208.7|1213.1|1208.1|1213.9|1208.9|1213|1208|10
1617654300000|2021-04-05 20:25:00|1213.2|1208.2|1213.2|1208.2|1213.6|1208.6|1213.2|1208.2|9
1617654600000|2021-04-05 20:30:00|1213.1|1208.1|1213.2|1208.2|1213.2|1208.2|1212.8|1207.8|19
1617654900000|2021-04-05 20:35:00|1213.4|1208.4|1213.7|1208.7|1213.7|1208.7|1213.4|1208.4|3
1617655200000|2021-04-05 20:40:00|1213.6|1208.6|1213.5|1208.5|1213.7|1208.7|1213.5|1208.5|16
1617655500000|2021-04-05 20:45:00|1213.1|1208.1|1213.8|1208.8|1213.8|1208.8|1213|1208|22
1617655800000|2021-04-05 20:50:00|1213.9|1208.9|1214.6|1209.6|1214.6|1209.6|1213.6|1208.6|20
1617656100000|2021-04-05 20:55:00|1214.7|1209.7|1217|1207.1|1217|1209.9|1213.1|1206.9|18
1617660000000|2021-04-05 22:00:00|1214.9|1209.9|1214.8|1209.8|1215|1210|1214.6|1209.6|26
1617660300000|2021-04-05 22:05:00|1214.9|1209.9|1214.9|1209.9|1214.9|1209.9|1214.9|1209.9|1
1617660600000|2021-04-05 22:10:00|1214.1|1209.1|1214.2|1209.2|1214.2|1209.2|1214|1209|64
1617660900000|2021-04-05 22:15:00|1214.1|1209.1|1214.2|1209.2|1214.2|1209.2|1213.9|1208.9|20
1617661200000|2021-04-05 22:20:00|1214.3|1209.3|1214.4|1209.4|1214.4|1209.4|1214.3|1209.3|2
1617661500000|2021-04-05 22:25:00|1214.5|1209.5|1214.7|1209.7|1214.7|1209.7|1214.5|1209.5|5
1617661800000|2021-04-05 22:30:00|1214.6|1209.6|1215|1210|1215|1210|1214.6|1209.6|6
1617662100000|2021-04-05 22:35:00|1214.9|1209.9|1215|1210|1215|1210|1214.8|1209.8|7
1617662400000|2021-04-05 22:40:00|1215.1|1210.1|1215.1|1210.1|1215.1|1210.1|1215|1210|5
1617662700000|2021-04-05 22:45:00|1215.2|1210.2|1214.6|1209.6|1215.2|1210.2|1214.5|1209.5|10
1617663000000|2021-04-05 22:50:00|1214.5|1209.5|1214.5|1209.5|1214.8|1209.8|1214.5|1209.5|13
1617663300000|2021-04-05 22:55:00|1214.6|1209.6|1213.5|1208.5|1214.6|1209.6|1213.5|1208.5|7
1617663600000|2021-04-05 23:00:00|1213.4|1208.4|1213.9|1208.9|1213.9|1208.9|1212.9|1207.9|30
1617663900000|2021-04-05 23:05:00|1213.8|1208.8|1214|1209|1214|1209|1213.8|1208.8|19
1617664200000|2021-04-05 23:10:00|1213.9|1208.9|1213.9|1208.9|1213.9|1208.9|1213.9|1208.9|1
1617664500000|2021-04-05 23:15:00|1214|1209|1214|1209|1214.1|1209.1|1213.9|1208.9|13
1617664800000|2021-04-05 23:20:00|1214.2|1209.2|1214.3|1209.3|1214.3|1209.3|1214.2|1209.2|2
1617665100000|2021-04-05 23:25:00|1214.4|1209.4|1215.9|1210.9|1216|1211|1214.4|1209.4|10
1617665400000|2021-04-05 23:30:00|1216|1211|1215|1210|1216.1|1211.1|1214.8|1209.8|73
1617665700000|2021-04-05 23:35:00|1215.1|1210.1|1215.6|1210.6|1215.9|1210.9|1215.1|1210.1|14
1617666000000|2021-04-05 23:40:00|1215.8|1210.8|1215.6|1210.6|1215.8|1210.8|1215.5|1210.5|4
1617666300000|2021-04-05 23:45:00|1215.7|1210.7|1214.6|1209.6|1215.7|1210.7|1214.4|1209.4|35
1617666600000|2021-04-05 23:50:00|1214.7|1209.7|1214.1|1209.1|1214.8|1209.8|1213.7|1208.7|46
1617666900000|2021-04-05 23:55:00|1214|1209|1214.6|1209.6|1214.7|1209.7|1214|1209|23
1617667200000|2021-04-06 00:00:00|1214.5|1209.5|1215|1210|1216.2|1211.2|1214.3|1209.3|64
1617667500000|2021-04-06 00:05:00|1214.8|1209.8|1215.4|1210.4|1216|1211|1214.7|1209.7|67
1617667800000|2021-04-06 00:10:00|1215.3|1210.3|1214.6|1209.6|1215.5|1210.5|1214.5|1209.5|65
1617668100000|2021-04-06 00:15:00|1214.5|1209.5|1213.2|1208.2|1214.5|1209.5|1213.2|1208.2|48
1617668400000|2021-04-06 00:20:00|1213|1208|1213.4|1208.4|1213.5|1208.5|1212.4|1207.4|44
1617668700000|2021-04-06 00:25:00|1213.3|1208.3|1212.6|1207.6|1213.7|1208.7|1212.5|1207.5|46
1617669000000|2021-04-06 00:30:00|1212.3|1207.3|1211.5|1206.5|1212.4|1207.4|1211.5|1206.5|17
1617669300000|2021-04-06 00:35:00|1211.6|1206.6|1210.1|1205.1|1211.6|1206.6|1210.1|1205.1|21
1617669600000|2021-04-06 00:40:00|1210|1205|1209.8|1204.8|1210|1205|1209.5|1204.5|42
1617669900000|2021-04-06 00:45:00|1209.7|1204.7|1210.6|1205.6|1211.3|1206.3|1209.6|1204.6|35
1617670200000|2021-04-06 00:50:00|1210.7|1205.7|1211.1|1206.1|1211.2|1206.2|1210.2|1205.2|24
1617670500000|2021-04-06 00:55:00|1211.2|1206.2|1211.5|1206.5|1211.7|1206.7|1211.1|1206.1|79
1617670800000|2021-04-06 01:00:00|1211.6|1206.6|1215.5|1210.5|1215.5|1210.5|1211|1206|221
1617671100000|2021-04-06 01:05:00|1215.7|1210.7|1215.9|1210.9|1217.3|1212.3|1215.7|1210.7|98
1617671400000|2021-04-06 01:10:00|1215.8|1210.8|1214.9|1209.9|1215.8|1210.8|1214.6|1209.6|50
1617671700000|2021-04-06 01:15:00|1214.8|1209.8|1215.7|1210.7|1216|1211|1214.8|1209.8|86
1617672000000|2021-04-06 01:20:00|1215.6|1210.6|1214.8|1209.8|1215.9|1210.9|1214.5|1209.5|48
1617672300000|2021-04-06 01:25:00|1214.9|1209.9|1214.5|1209.5|1214.9|1209.9|1213.9|1208.9|47
1617672600000|2021-04-06 01:30:00|1214.6|1209.6|1214.5|1209.5|1214.8|1209.8|1214.2|1209.2|37
1617672900000|2021-04-06 01:35:00|1214.6|1209.6|1214.8|1209.8|1215|1210|1214.5|1209.5|108
1617673200000|2021-04-06 01:40:00|1214.9|1209.9|1213.7|1208.7|1215|1210|1213.4|1208.4|35
1617673500000|2021-04-06 01:45:00|1213.6|1208.6|1213.6|1208.6|1213.7|1208.7|1213.6|1208.6|19
1617673800000|2021-04-06 01:50:00|1213.7|1208.7|1213|1208|1213.7|1208.7|1213|1208|31
1617674100000|2021-04-06 01:55:00|1213.1|1208.1|1213|1208|1213.2|1208.2|1213|1208|22
1617674400000|2021-04-06 02:00:00|1212.4|1207.4|1211.6|1206.6|1212.4|1207.4|1211.6|1206.6|13
1617674700000|2021-04-06 02:05:00|1211.5|1206.5|1211|1206|1211.6|1206.6|1210.5|1205.5|18
1617675000000|2021-04-06 02:10:00|1210.9|1205.9|1213.5|1208.5|1215.2|1210.2|1210.9|1205.9|44
1617675300000|2021-04-06 02:15:00|1213.4|1208.4|1213.6|1208.6|1214.6|1209.6|1213.1|1208.1|52
1617675600000|2021-04-06 02:20:00|1213.8|1208.8|1214|1209|1215.3|1210.3|1213.2|1208.2|59
1617675900000|2021-04-06 02:25:00|1213.9|1208.9|1213.2|1208.2|1214.1|1209.1|1213.1|1208.1|15
1617676200000|2021-04-06 02:30:00|1213.1|1208.1|1213.7|1208.7|1213.7|1208.7|1213|1208|7
1617676500000|2021-04-06 02:35:00|1213.6|1208.6|1214.6|1209.6|1214.9|1209.9|1213.6|1208.6|41
1617676800000|2021-04-06 02:40:00|1214.5|1209.5|1214.4|1209.4|1214.5|1209.5|1214.4|1209.4|6
1617677100000|2021-04-06 02:45:00|1214.5|1209.5|1214.5|1209.5|1214.5|1209.5|1214|1209|8
1617677400000|2021-04-06 02:50:00|1214.6|1209.6|1214.4|1209.4|1214.6|1209.6|1214.4|1209.4|21
1617677700000|2021-04-06 02:55:00|1214.5|1209.5|1214.3|1209.3|1214.5|1209.5|1214.3|1209.3|3
1617678000000|2021-04-06 03:00:00|1214.4|1209.4|1214.5|1209.5|1215.8|1210.8|1214.3|1209.3|27
1617678300000|2021-04-06 03:05:00|1214.4|1209.4|1213.8|1208.8|1214.4|1209.4|1213.8|1208.8|3
1617678600000|2021-04-06 03:10:00|1213.7|1208.7|1213.6|1208.6|1213.7|1208.7|1213.3|1208.3|12
1617678900000|2021-04-06 03:15:00|1213.2|1208.2|1213.2|1208.2|1213.2|1208.2|1213.1|1208.1|9
1617679200000|2021-04-06 03:20:00|1213.1|1208.1|1213.2|1208.2|1213.2|1208.2|1213.1|1208.1|22
1617679500000|2021-04-06 03:25:00|1213.1|1208.1|1213.1|1208.1|1213.2|1208.2|1212.7|1207.7|31
1617679800000|2021-04-06 03:30:00|1213|1208|1212.8|1207.8|1213|1208|1212.1|1207.1|26
1617680100000|2021-04-06 03:35:00|1212.9|1207.9|1212.1|1207.1|1212.9|1207.9|1212|1207|26
1617680400000|2021-04-06 03:40:00|1212|1207|1212.1|1207.1|1212.1|1207.1|1212|1207|2
1617680700000|2021-04-06 03:45:00|1212|1207|1212|1207|1212|1207|1212|1207|1
1617681000000|2021-04-06 03:50:00|1211.9|1206.9|1211.2|1206.2|1211.9|1206.9|1211|1206|9
1617681300000|2021-04-06 03:55:00|1211.3|1206.3|1212.1|1207.1|1212.1|1207.1|1209.8|1204.8|29
1617681600000|2021-04-06 04:00:00|1212|1207|1211.5|1206.5|1212.1|1207.1|1211.5|1206.5|17
1617681900000|2021-04-06 04:05:00|1211.6|1206.6|1211.6|1206.6|1211.6|1206.6|1211.6|1206.6|1
1617682200000|2021-04-06 04:10:00|1211.7|1206.7|1212|1207|1212|1207|1211.6|1206.6|15
1617682500000|2021-04-06 04:15:00|1212.1|1207.1|1212.5|1207.5|1213.2|1208.2|1211.9|1206.9|19
1617682800000|2021-04-06 04:20:00|1212.6|1207.6|1213.3|1208.3|1213.6|1208.6|1212.6|1207.6|35
1617683100000|2021-04-06 04:25:00|1213.4|1208.4|1213.2|1208.2|1213.4|1208.4|1213|1208|37
1617683400000|2021-04-06 04:30:00|1213.3|1208.3|1213.5|1208.5|1213.5|1208.5|1213.2|1208.2|59
1617683700000|2021-04-06 04:35:00|1213.4|1208.4|1214.1|1209.1|1214.1|1209.1|1213.4|1208.4|33
1617684000000|2021-04-06 04:40:00|1214|1209|1214.8|1209.8|1214.9|1209.9|1214|1209|16
1617684300000|2021-04-06 04:45:00|1214.7|1209.7|1214.8|1209.8|1214.9|1209.9|1214.7|1209.7|39
1617684600000|2021-04-06 04:50:00|1214.9|1209.9|1215.4|1210.4|1216.2|1211.2|1214.9|1209.9|32
1617684900000|2021-04-06 04:55:00|1215.5|1210.5|1215.4|1210.4|1215.7|1210.7|1215.1|1210.1|10
1617685200000|2021-04-06 05:00:00|1215.3|1210.3|1215.3|1210.3|1215.3|1210.3|1214.7|1209.7|13
1617685500000|2021-04-06 05:05:00|1215.2|1210.2|1215.4|1210.4|1215.4|1210.4|1215.2|1210.2|23
1617685800000|2021-04-06 05:10:00|1215.3|1210.3|1215.5|1210.5|1215.6|1210.6|1215|1210|36
1617686100000|2021-04-06 05:15:00|1215.4|1210.4|1215.8|1210.8|1216.1|1211.1|1215.4|1210.4|31
1617686400000|2021-04-06 05:20:00|1215.7|1210.7|1215.6|1210.6|1215.8|1210.8|1215.6|1210.6|18
1617686700000|2021-04-06 05:25:00|1215.5|1210.5|1215.5|1210.5|1215.6|1210.6|1215.4|1210.4|7
1617687000000|2021-04-06 05:30:00|1215.6|1210.6|1217.4|1212.4|1217.4|1212.4|1215.6|1210.6|63
1617687300000|2021-04-06 05:35:00|1217.3|1212.3|1216.8|1211.8|1217.4|1212.4|1216.6|1211.6|41
1617687600000|2021-04-06 05:40:00|1216.7|1211.7|1216.7|1211.7|1216.8|1211.8|1216.4|1211.4|49
1617687900000|2021-04-06 05:45:00|1216.8|1211.8|1217.8|1212.8|1217.9|1212.9|1216.6|1211.6|61
1617688200000|2021-04-06 05:50:00|1217.7|1212.7|1217.8|1212.8|1217.8|1212.8|1217.7|1212.7|10
1617688500000|2021-04-06 05:55:00|1217.9|1212.9|1217.6|1212.6|1218.4|1213.4|1217.1|1212.1|34
1617688800000|2021-04-06 06:00:00|1217.8|1212.8|1218.4|1213.4|1219.1|1214.1|1217.6|1212.6|40
1617689100000|2021-04-06 06:05:00|1218.6|1213.6|1216.5|1211.5|1218.7|1213.7|1216.5|1211.5|45
1617689400000|2021-04-06 06:10:00|1216.6|1211.6|1216.4|1211.4|1217.6|1212.6|1216|1211|52
1617689700000|2021-04-06 06:15:00|1216.5|1211.5|1215.6|1210.6|1217|1212|1215.3|1210.3|95
1617690000000|2021-04-06 06:20:00|1215.5|1210.5|1215.9|1210.9|1216.2|1211.2|1215.2|1210.2|38
1617690300000|2021-04-06 06:25:00|1216|1211|1216.4|1211.4|1216.4|1211.4|1216|1211|19
1617690600000|2021-04-06 06:30:00|1216.3|1211.3|1215.3|1210.3|1216.4|1211.4|1215|1210|34
1617690900000|2021-04-06 06:35:00|1215.4|1210.4|1215.5|1210.5|1216.3|1211.3|1215.2|1210.2|27
1617691200000|2021-04-06 06:40:00|1215.4|1210.4|1214.2|1209.2|1215.4|1210.4|1214.2|1209.2|43
1617691500000|2021-04-06 06:45:00|1214.3|1209.3|1213.5|1208.5|1214.3|1209.3|1212.4|1207.4|32
1617691800000|2021-04-06 06:50:00|1213.4|1208.4|1212.4|1207.4|1213.5|1208.5|1211.8|1206.8|71
1617692100000|2021-04-06 06:55:00|1212.3|1207.3|1213.2|1208.2|1213.2|1208.2|1211.9|1206.9|45
1617692400000|2021-04-06 07:00:00|1212.9|1207.9|1211.1|1206.1|1213.5|1208.5|1210.9|1205.9|53
1617692700000|2021-04-06 07:05:00|1211.6|1206.6|1208.8|1203.8|1211.8|1206.8|1207|1202|73
1617693000000|2021-04-06 07:10:00|1208.7|1203.7|1209.7|1204.7|1210.2|1205.2|1206.6|1201.6|68
1617693300000|2021-04-06 07:15:00|1209.6|1204.6|1209.1|1204.1|1210.7|1205.7|1209.1|1204.1|30
1617693600000|2021-04-06 07:20:00|1209.2|1204.2|1209.1|1204.1|1210|1205|1209.1|1204.1|31
1617693900000|2021-04-06 07:25:00|1208.8|1203.8|1207.9|1202.9|1209.1|1204.1|1207.9|1202.9|74
1617694200000|2021-04-06 07:30:00|1208.4|1203.4|1207.5|1202.5|1208.5|1203.5|1206.9|1201.9|66
1617694500000|2021-04-06 07:35:00|1207.4|1202.4|1206.9|1201.9|1208.4|1203.4|1206.9|1201.9|34
1617694800000|2021-04-06 07:40:00|1207|1202|1206.8|1201.8|1207.1|1202.1|1206.3|1201.3|28
1617695100000|2021-04-06 07:45:00|1206.7|1201.7|1208.5|1203.5|1208.8|1203.8|1206.4|1201.4|35
1617695400000|2021-04-06 07:50:00|1208.9|1203.9|1209.7|1204.7|1209.9|1204.9|1208.9|1203.9|18
1617695700000|2021-04-06 07:55:00|1209.8|1204.8|1210.4|1205.4|1210.4|1205.4|1209.8|1204.8|45
1617696000000|2021-04-06 08:00:00|1210.3|1205.3|1210|1205|1210.3|1205.3|1209.5|1204.5|10
1617696300000|2021-04-06 08:05:00|1210.1|1205.1|1210.2|1205.2|1210.7|1205.7|1210|1205|27
1617696600000|2021-04-06 08:10:00|1210.3|1205.3|1209.6|1204.6|1211.3|1206.3|1209.6|1204.6|20
1617696900000|2021-04-06 08:15:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|14
1617697200000|2021-04-06 08:20:00|1209.7|1204.7|1210.5|1205.5|1210.8|1205.8|1209.7|1204.7|24
1617697500000|2021-04-06 08:25:00|1210.1|1205.1|1208.5|1203.5|1210.1|1205.1|1208|1203|16
1617697800000|2021-04-06 08:30:00|1208.4|1203.4|1208.5|1203.5|1208.7|1203.7|1208.3|1203.3|7
1617698100000|2021-04-06 08:35:00|1208.3|1203.3|1208.1|1203.1|1208.5|1203.5|1207.8|1202.8|54
1617698400000|2021-04-06 08:40:00|1208.2|1203.2|1210|1205|1210|1205|1208.1|1203.1|59
1617698700000|2021-04-06 08:45:00|1210.1|1205.1|1209.7|1204.7|1210.9|1205.9|1209.2|1204.2|34
1617699000000|2021-04-06 08:50:00|1209.5|1204.5|1211.1|1206.1|1211.2|1206.2|1209.5|1204.5|28
1617699300000|2021-04-06 08:55:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1210.6|1205.6|19
1617699600000|2021-04-06 09:00:00|1210.7|1205.7|1209.6|1204.6|1210.8|1205.8|1209.5|1204.5|27
1617699900000|2021-04-06 09:05:00|1209.5|1204.5|1210.1|1205.1|1210.2|1205.2|1209.5|1204.5|57
1617700200000|2021-04-06 09:10:00|1210.2|1205.2|1209.6|1204.6|1210.2|1205.2|1209.5|1204.5|25
1617700500000|2021-04-06 09:15:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|32
1617700800000|2021-04-06 09:20:00|1209.5|1204.5|1208.3|1203.3|1209.5|1204.5|1208.3|1203.3|32
1617701100000|2021-04-06 09:25:00|1208.2|1203.2|1206.1|1201.1|1208.2|1203.2|1206|1201|32
1617701400000|2021-04-06 09:30:00|1206|1201|1206.3|1201.3|1207.1|1202.1|1205.4|1200.4|28
1617701700000|2021-04-06 09:35:00|1206.2|1201.2|1204.7|1199.7|1206.2|1201.2|1204.7|1199.7|15
1617702300000|2021-04-06 09:45:00|1205.4|1200.4|1205|1200|1205.9|1200.9|1205|1200|10
1617702600000|2021-04-06 09:50:00|1204.9|1199.9|1202.9|1197.9|1205|1200|1202.9|1197.9|34
1617702900000|2021-04-06 09:55:00|1203|1198|1204.3|1199.3|1204.3|1199.3|1202.9|1197.9|47
1617703200000|2021-04-06 10:00:00|1204.2|1199.2|1204.6|1199.6|1204.7|1199.7|1203.9|1198.9|18
1617703500000|2021-04-06 10:05:00|1204.9|1199.9|1206.5|1201.5|1206.5|1201.5|1204.9|1199.9|19
1617703800000|2021-04-06 10:10:00|1206.6|1201.6|1205.9|1200.9|1206.7|1201.7|1205.7|1200.7|14
1617704100000|2021-04-06 10:15:00|1206|1201|1205.6|1200.6|1206|1201|1205.4|1200.4|32
1617704400000|2021-04-06 10:20:00|1205.7|1200.7|1205.5|1200.5|1206.4|1201.4|1204.8|1199.8|26
1617704700000|2021-04-06 10:25:00|1205.6|1200.6|1205.6|1200.6|1205.8|1200.8|1205.1|1200.1|17
1617705000000|2021-04-06 10:30:00|1205.5|1200.5|1205|1200|1205.6|1200.6|1204.4|1199.4|53
1617705300000|2021-04-06 10:35:00|1205.1|1200.1|1205.6|1200.6|1205.7|1200.7|1205.1|1200.1|19
1617705600000|2021-04-06 10:40:00|1205.7|1200.7|1207.6|1202.6|1207.6|1202.6|1205.6|1200.6|30
1617705900000|2021-04-06 10:45:00|1207.7|1202.7|1207.5|1202.5|1207.9|1202.9|1207.1|1202.1|34
1617706200000|2021-04-06 10:50:00|1207.6|1202.6|1208.1|1203.1|1208.6|1203.6|1207.4|1202.4|43
1617706500000|2021-04-06 10:55:00|1207.9|1202.9|1207.6|1202.6|1207.9|1202.9|1207.2|1202.2|37
1617706800000|2021-04-06 11:00:00|1207.7|1202.7|1209|1204|1209.1|1204.1|1207.7|1202.7|12
1617707100000|2021-04-06 11:05:00|1208.9|1203.9|1209|1204|1209.1|1204.1|1208.4|1203.4|21
1617707400000|2021-04-06 11:10:00|1208.9|1203.9|1209.3|1204.3|1209.4|1204.4|1208.8|1203.8|17
1617707700000|2021-04-06 11:15:00|1209.2|1204.2|1208.4|1203.4|1209.2|1204.2|1207.9|1202.9|42
1617708000000|2021-04-06 11:20:00|1208.5|1203.5|1210.2|1205.2|1210.8|1205.8|1208.4|1203.4|51
1617708300000|2021-04-06 11:25:00|1210.1|1205.1|1210|1205|1210.1|1205.1|1209.9|1204.9|8
1617708600000|2021-04-06 11:30:00|1210.1|1205.1|1210.2|1205.2|1210.4|1205.4|1209.9|1204.9|30
1617708900000|2021-04-06 11:35:00|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1210|1205|21
1617709200000|2021-04-06 11:40:00|1210.6|1205.6|1210.2|1205.2|1211.1|1206.1|1210.2|1205.2|56
1617709500000|2021-04-06 11:45:00|1209.9|1204.9|1209.8|1204.8|1209.9|1204.9|1209.2|1204.2|39
1617709800000|2021-04-06 11:50:00|1209.9|1204.9|1211.9|1206.9|1211.9|1206.9|1209.8|1204.8|70
1617710100000|2021-04-06 11:55:00|1212|1207|1213.4|1208.4|1213.4|1208.4|1211.7|1206.7|51
1617710400000|2021-04-06 12:00:00|1213.5|1208.5|1215.3|1210.3|1215.3|1210.3|1213.5|1208.5|55
1617710700000|2021-04-06 12:05:00|1215.2|1210.2|1216.3|1211.3|1216.3|1211.3|1215.2|1210.2|31
1617711000000|2021-04-06 12:10:00|1216.8|1211.8|1216.9|1211.9|1216.9|1211.9|1216.4|1211.4|33
1617711300000|2021-04-06 12:15:00|1217.2|1212.2|1216.1|1211.1|1217.4|1212.4|1216|1211|62
1617711600000|2021-04-06 12:20:00|1216|1211|1218.8|1213.8|1218.8|1213.8|1215.1|1210.1|119
1617711900000|2021-04-06 12:25:00|1218.9|1213.9|1221.7|1216.7|1221.7|1216.7|1218.9|1213.9|64
1617712200000|2021-04-06 12:30:00|1221.8|1216.8|1224.2|1219.2|1224.2|1219.2|1221.2|1216.2|242
1617712500000|2021-04-06 12:35:00|1224.3|1219.3|1225.8|1220.8|1227.4|1222.4|1223.5|1218.5|189
1617712800000|2021-04-06 12:40:00|1226|1221|1223.1|1218.1|1226.5|1221.5|1222.5|1217.5|154
1617713100000|2021-04-06 12:45:00|1223|1218|1227.4|1222.4|1229.2|1224.2|1223|1218|160
1617713400000|2021-04-06 12:50:00|1227.5|1222.5|1228.4|1223.4|1228.9|1223.9|1226.7|1221.7|156
1617713700000|2021-04-06 12:55:00|1228.3|1223.3|1229.3|1224.3|1229.3|1224.3|1227.5|1222.5|120
1617714000000|2021-04-06 13:00:00|1229.5|1224.5|1227|1222|1230.9|1225.9|1226.9|1221.9|235
1617714300000|2021-04-06 13:05:00|1227.1|1222.1|1224.5|1219.5|1228.4|1223.4|1224.4|1219.4|170
1617714600000|2021-04-06 13:10:00|1224.6|1219.6|1225.3|1220.3|1225.8|1220.8|1224.3|1219.3|118
1617714900000|2021-04-06 13:15:00|1225.4|1220.4|1223.1|1218.1|1225.7|1220.7|1222.3|1217.3|167
1617715200000|2021-04-06 13:20:00|1223.2|1218.2|1225.7|1220.7|1225.8|1220.8|1222.1|1217.1|159
1617715500000|2021-04-06 13:25:00|1225.8|1220.8|1226.6|1221.6|1228.2|1223.2|1225.5|1220.5|163
1617715800000|2021-04-06 13:30:00|1226.7|1221.7|1228.6|1223.6|1228.9|1223.9|1226.7|1221.7|285
1617716100000|2021-04-06 13:35:00|1228.7|1223.7|1229|1224|1230.4|1225.4|1227.8|1222.8|209
1617716400000|2021-04-06 13:40:00|1228.7|1223.7|1229.8|1224.8|1230.6|1225.6|1228.5|1223.5|258
1617716700000|2021-04-06 13:45:00|1230|1225|1229.7|1224.7|1231.9|1226.9|1228.5|1223.5|217
1617717000000|2021-04-06 13:50:00|1229.5|1224.5|1231.1|1226.1|1232.7|1227.7|1228.4|1223.4|278
1617717300000|2021-04-06 13:55:00|1231|1226|1230.3|1225.3|1231.8|1226.8|1230.1|1225.1|269
1617717600000|2021-04-06 14:00:00|1230.2|1225.2|1232.7|1227.7|1234|1229|1230.2|1225.2|381
1617717900000|2021-04-06 14:05:00|1232.6|1227.6|1236.4|1231.4|1236.6|1231.6|1232.3|1227.3|230
1617718200000|2021-04-06 14:10:00|1236.8|1231.8|1236.5|1231.5|1237.6|1232.6|1236|1231|279
1617718500000|2021-04-06 14:15:00|1236.7|1231.7|1237.4|1232.4|1238.3|1233.3|1236.1|1231.1|242
1617718800000|2021-04-06 14:20:00|1237.3|1232.3|1236.4|1231.4|1238.2|1233.2|1236.4|1231.4|344
1617719100000|2021-04-06 14:25:00|1236.5|1231.5|1235.1|1230.1|1237.2|1232.2|1235.1|1230.1|194
1617719400000|2021-04-06 14:30:00|1234.9|1229.9|1238.1|1233.1|1238.1|1233.1|1234.9|1229.9|137
1617719700000|2021-04-06 14:35:00|1238.2|1233.2|1238|1233|1238.2|1233.2|1237|1232|89
1617720000000|2021-04-06 14:40:00|1238.2|1233.2|1243.3|1238.3|1245.1|1240.1|1238|1233|162
1617720300000|2021-04-06 14:45:00|1243.5|1238.5|1246.5|1241.5|1247.5|1242.5|1243.4|1238.4|187
1617720600000|2021-04-06 14:50:00|1246.4|1241.4|1246.3|1241.3|1247.1|1242.1|1244.5|1239.5|104
1617720900000|2021-04-06 14:55:00|1246.2|1241.2|1246.1|1241.1|1247|1242|1245.7|1240.7|120
1617721200000|2021-04-06 15:00:00|1245.8|1240.8|1245.1|1240.1|1246.2|1241.2|1244.7|1239.7|79
1617721500000|2021-04-06 15:05:00|1245.2|1240.2|1241.6|1236.6|1246.4|1241.4|1240.9|1235.9|165
1617721800000|2021-04-06 15:10:00|1241.9|1236.9|1243.2|1238.2|1244.4|1239.4|1241.9|1236.9|69
1617722100000|2021-04-06 15:15:00|1243.3|1238.3|1241.1|1236.1|1245.5|1240.5|1241.1|1236.1|90
1617722400000|2021-04-06 15:20:00|1240.9|1235.9|1241.6|1236.6|1242.1|1237.1|1240.3|1235.3|67
1617722700000|2021-04-06 15:25:00|1241.9|1236.9|1241.5|1236.5|1242.4|1237.4|1240.9|1235.9|51
1617723000000|2021-04-06 15:30:00|1241.3|1236.3|1240.8|1235.8|1241.4|1236.4|1239.4|1234.4|89
1617723300000|2021-04-06 15:35:00|1240.7|1235.7|1240.1|1235.1|1241.1|1236.1|1240|1235|23
1617723600000|2021-04-06 15:40:00|1240.2|1235.2|1241.1|1236.1|1241.7|1236.7|1240.2|1235.2|48
1617723900000|2021-04-06 15:45:00|1241|1236|1240.1|1235.1|1241.7|1236.7|1240.1|1235.1|58
1617724200000|2021-04-06 15:50:00|1240.3|1235.3|1240.7|1235.7|1241.2|1236.2|1240|1235|19
1617724500000|2021-04-06 15:55:00|1241.1|1236.1|1241.4|1236.4|1241.6|1236.6|1240.1|1235.1|55
1617724800000|2021-04-06 16:00:00|1241.5|1236.5|1239.4|1234.4|1241.5|1236.5|1239.3|1234.3|35
1617725100000|2021-04-06 16:05:00|1239.5|1234.5|1240|1235|1240.2|1235.2|1239.4|1234.4|41
1617725400000|2021-04-06 16:10:00|1240.2|1235.2|1242.3|1237.3|1242.5|1237.5|1240.1|1235.1|54
1617725700000|2021-04-06 16:15:00|1242.4|1237.4|1242.8|1237.8|1243.6|1238.6|1242.3|1237.3|55
1617726000000|2021-04-06 16:20:00|1243.2|1238.2|1243|1238|1243.5|1238.5|1242.8|1237.8|61
1617726300000|2021-04-06 16:25:00|1242.9|1237.9|1240.4|1235.4|1243|1238|1240.1|1235.1|76
1617726600000|2021-04-06 16:30:00|1240.3|1235.3|1241.1|1236.1|1241.6|1236.6|1239.8|1234.8|48
1617726900000|2021-04-06 16:35:00|1241|1236|1240.2|1235.2|1241.3|1236.3|1239.9|1234.9|22
1617727200000|2021-04-06 16:40:00|1240.1|1235.1|1240.1|1235.1|1240.4|1235.4|1240|1235|24
1617727500000|2021-04-06 16:45:00|1240.2|1235.2|1242.5|1237.5|1242.6|1237.6|1240.1|1235.1|38
1617727800000|2021-04-06 16:50:00|1242.3|1237.3|1241.6|1236.6|1242.3|1237.3|1241.1|1236.1|55
1617728100000|2021-04-06 16:55:00|1241.4|1236.4|1240.1|1235.1|1242.2|1237.2|1240|1235|61
1617728400000|2021-04-06 17:00:00|1240|1235|1239.9|1234.9|1241.3|1236.3|1237.9|1232.9|149
1617728700000|2021-04-06 17:05:00|1240|1235|1239.9|1234.9|1240.1|1235.1|1238.5|1233.5|48
1617729000000|2021-04-06 17:10:00|1239.6|1234.6|1239.7|1234.7|1239.8|1234.8|1238.6|1233.6|81
1617729300000|2021-04-06 17:15:00|1239.4|1234.4|1238.9|1233.9|1239.8|1234.8|1238.7|1233.7|61
1617729600000|2021-04-06 17:20:00|1238.8|1233.8|1238|1233|1239.8|1234.8|1237.8|1232.8|76
1617729900000|2021-04-06 17:25:00|1237.8|1232.8|1236.2|1231.2|1237.8|1232.8|1234.7|1229.7|107
1617730200000|2021-04-06 17:30:00|1236.5|1231.5|1237.8|1232.8|1238.6|1233.6|1236.5|1231.5|77
1617730500000|2021-04-06 17:35:00|1237.9|1232.9|1237.6|1232.6|1238.1|1233.1|1237.1|1232.1|45
1617730800000|2021-04-06 17:40:00|1237.8|1232.8|1237|1232|1238.1|1233.1|1236.3|1231.3|40
1617731100000|2021-04-06 17:45:00|1236.8|1231.8|1237.6|1232.6|1238.1|1233.1|1236.8|1231.8|33
1617731400000|2021-04-06 17:50:00|1237.3|1232.3|1237.1|1232.1|1237.6|1232.6|1236.7|1231.7|34
1617731700000|2021-04-06 17:55:00|1237.5|1232.5|1238|1233|1238.4|1233.4|1237.4|1232.4|49
1617732000000|2021-04-06 18:00:00|1238.1|1233.1|1239.2|1234.2|1239.4|1234.4|1238|1233|76
1617732300000|2021-04-06 18:05:00|1238.9|1233.9|1238.8|1233.8|1239.5|1234.5|1238.5|1233.5|29
1617732600000|2021-04-06 18:10:00|1238.7|1233.7|1240|1235|1240.2|1235.2|1238.6|1233.6|39
1617732900000|2021-04-06 18:15:00|1239.9|1234.9|1240.1|1235.1|1240.8|1235.8|1239.6|1234.6|75
1617733200000|2021-04-06 18:20:00|1240|1235|1240.9|1235.9|1241|1236|1239.8|1234.8|45
1617733500000|2021-04-06 18:25:00|1240.7|1235.7|1240.4|1235.4|1241|1236|1240.1|1235.1|50
1617733800000|2021-04-06 18:30:00|1240.2|1235.2|1239.4|1234.4|1240.2|1235.2|1239.2|1234.2|34
1617734100000|2021-04-06 18:35:00|1239.3|1234.3|1238.9|1233.9|1239.4|1234.4|1238.7|1233.7|17
1617734400000|2021-04-06 18:40:00|1239|1234|1239.2|1234.2|1240.1|1235.1|1239|1234|31
1617734700000|2021-04-06 18:45:00|1239.1|1234.1|1239.8|1234.8|1239.8|1234.8|1239|1234|13
1617735000000|2021-04-06 18:50:00|1239.7|1234.7|1239.2|1234.2|1240.2|1235.2|1239.1|1234.1|47
1617735300000|2021-04-06 18:55:00|1239.3|1234.3|1239.1|1234.1|1239.6|1234.6|1239|1234|53
1617735600000|2021-04-06 19:00:00|1239.2|1234.2|1239.5|1234.5|1240|1235|1239.1|1234.1|43
1617735900000|2021-04-06 19:05:00|1239.6|1234.6|1239.3|1234.3|1239.9|1234.9|1239.1|1234.1|36
1617736200000|2021-04-06 19:10:00|1239|1234|1239.2|1234.2|1239.4|1234.4|1238.6|1233.6|54
1617736500000|2021-04-06 19:15:00|1239.3|1234.3|1239.6|1234.6|1239.6|1234.6|1238.7|1233.7|17
1617736800000|2021-04-06 19:20:00|1239.8|1234.8|1239.5|1234.5|1239.8|1234.8|1239|1234|34
1617737100000|2021-04-06 19:25:00|1238.9|1233.9|1239.9|1234.9|1240|1235|1238.8|1233.8|16
1617737400000|2021-04-06 19:30:00|1239.8|1234.8|1240.5|1235.5|1240.6|1235.6|1239.7|1234.7|30
1617737700000|2021-04-06 19:35:00|1240.6|1235.6|1240.5|1235.5|1240.7|1235.7|1240.4|1235.4|18
1617738000000|2021-04-06 19:40:00|1240.3|1235.3|1240|1235|1240.3|1235.3|1239.5|1234.5|38
1617738300000|2021-04-06 19:45:00|1239.9|1234.9|1239.4|1234.4|1240|1235|1238.7|1233.7|20
1617738600000|2021-04-06 19:50:00|1239.3|1234.3|1239.6|1234.6|1239.7|1234.7|1238.6|1233.6|42
1617738900000|2021-04-06 19:55:00|1239.7|1234.7|1241.8|1236.8|1241.8|1236.8|1239.6|1234.6|77
1617739200000|2021-04-06 20:00:00|1241.7|1236.7|1240.9|1235.9|1241.8|1236.8|1240.8|1235.8|31
1617739500000|2021-04-06 20:05:00|1241.1|1236.1|1241.9|1236.9|1242|1237|1241.1|1236.1|21
1617739800000|2021-04-06 20:10:00|1242|1237|1241.9|1236.9|1242.1|1237.1|1241.8|1236.8|22
1617740100000|2021-04-06 20:15:00|1242|1237|1242.4|1237.4|1242.7|1237.7|1242|1237|15
1617740400000|2021-04-06 20:20:00|1242.3|1237.3|1242.5|1237.5|1242.5|1237.5|1242.3|1237.3|14
1617740700000|2021-04-06 20:25:00|1242.6|1237.6|1242.8|1237.8|1242.8|1237.8|1242.5|1237.5|5
1617741000000|2021-04-06 20:30:00|1243|1238|1243.3|1238.3|1243.3|1238.3|1242.2|1237.2|24
1617741300000|2021-04-06 20:35:00|1243.2|1238.2|1242.5|1237.5|1243.2|1238.2|1242.1|1237.1|13
1617741600000|2021-04-06 20:40:00|1242.4|1237.4|1242.4|1237.4|1242.5|1237.5|1242.1|1237.1|24
1617741900000|2021-04-06 20:45:00|1242.3|1237.3|1242.7|1237.7|1242.9|1237.9|1242|1237|28
1617742200000|2021-04-06 20:50:00|1242.8|1237.8|1242.7|1237.7|1243|1238|1242.1|1237.1|31
1617742500000|2021-04-06 20:55:00|1242.8|1237.8|1243.4|1238.4|1243.5|1238.5|1242.7|1237.7|14
1617746400000|2021-04-06 22:00:00|1243.3|1238.3|1244.4|1239.4|1244.4|1239.4|1243.3|1238.3|14
1617746700000|2021-04-06 22:05:00|1244.5|1239.5|1244.2|1239.2|1244.9|1239.9|1244.2|1239.2|32
1617747000000|2021-04-06 22:10:00|1244.3|1239.3|1243.6|1238.6|1244.3|1239.3|1243.3|1238.3|25
1617747300000|2021-04-06 22:15:00|1243.7|1238.7|1243.8|1238.8|1244|1239|1243.6|1238.6|34
1617747600000|2021-04-06 22:20:00|1243.7|1238.7|1245.6|1240.6|1245.6|1240.6|1243.7|1238.7|26
1617747900000|2021-04-06 22:25:00|1245.5|1240.5|1245.1|1240.1|1245.5|1240.5|1245|1240|13
1617748200000|2021-04-06 22:30:00|1245|1240|1244.9|1239.9|1245|1240|1244.9|1239.9|6
1617748500000|2021-04-06 22:35:00|1245|1240|1243.7|1238.7|1245|1240|1243.6|1238.6|28
1617748800000|2021-04-06 22:40:00|1243.8|1238.8|1243.6|1238.6|1244|1239|1243.5|1238.5|17
1617749100000|2021-04-06 22:45:00|1243.5|1238.5|1242.4|1237.4|1243.5|1238.5|1242.4|1237.4|12
1617749400000|2021-04-06 22:50:00|1242.3|1237.3|1241.9|1236.9|1242.4|1237.4|1241.6|1236.6|31
1617749700000|2021-04-06 22:55:00|1242|1237|1241.7|1236.7|1242.3|1237.3|1241.2|1236.2|47
1617750000000|2021-04-06 23:00:00|1241.6|1236.6|1241.9|1236.9|1241.9|1236.9|1241.6|1236.6|15
1617750300000|2021-04-06 23:05:00|1241.8|1236.8|1241.8|1236.8|1242.1|1237.1|1241.5|1236.5|34
1617750600000|2021-04-06 23:10:00|1241.7|1236.7|1241.2|1236.2|1241.8|1236.8|1241|1236|13
1617750900000|2021-04-06 23:15:00|1241.3|1236.3|1242.2|1237.2|1242.3|1237.3|1241.1|1236.1|14
1617751200000|2021-04-06 23:20:00|1242.3|1237.3|1242.2|1237.2|1242.5|1237.5|1242.2|1237.2|13
1617751500000|2021-04-06 23:25:00|1242.4|1237.4|1242.9|1237.9|1242.9|1237.9|1242.3|1237.3|20
1617751800000|2021-04-06 23:30:00|1243|1238|1243.4|1238.4|1243.6|1238.6|1243|1238|10
1617752100000|2021-04-06 23:35:00|1243.3|1238.3|1244|1239|1244.4|1239.4|1243.2|1238.2|29
1617752400000|2021-04-06 23:40:00|1243.3|1238.3|1244.8|1239.8|1244.8|1239.8|1243.3|1238.3|32
1617752700000|2021-04-06 23:45:00|1245|1240|1245.9|1240.9|1246|1241|1245|1240|20
1617753000000|2021-04-06 23:50:00|1246.1|1241.1|1245.5|1240.5|1246.2|1241.2|1245.3|1240.3|31
1617753300000|2021-04-06 23:55:00|1245.4|1240.4|1245.6|1240.6|1246.2|1241.2|1245.2|1240.2|30
1617753600000|2021-04-07 00:00:00|1245.7|1240.7|1244|1239|1245.7|1240.7|1243.8|1238.8|75
1617753900000|2021-04-07 00:05:00|1243.7|1238.7|1243.4|1238.4|1243.7|1238.7|1243.3|1238.3|8
1617754200000|2021-04-07 00:10:00|1243.5|1238.5|1244.3|1239.3|1244.8|1239.8|1243.3|1238.3|62
1617754500000|2021-04-07 00:15:00|1244.4|1239.4|1244.6|1239.6|1244.6|1239.6|1244.1|1239.1|48
1617754800000|2021-04-07 00:20:00|1244.8|1239.8|1245.8|1240.8|1245.9|1240.9|1244.7|1239.7|32
1617755100000|2021-04-07 00:25:00|1245.3|1240.3|1245.1|1240.1|1245.3|1240.3|1245.1|1240.1|3
1617755400000|2021-04-07 00:30:00|1245|1240|1245|1240|1245.3|1240.3|1244.4|1239.4|57
1617755700000|2021-04-07 00:35:00|1244.9|1239.9|1246.4|1241.4|1246.7|1241.7|1244.9|1239.9|42
1617756000000|2021-04-07 00:40:00|1246.5|1241.5|1245.9|1240.9|1246.5|1241.5|1245.8|1240.8|42
1617756300000|2021-04-07 00:45:00|1246|1241|1246.1|1241.1|1246.1|1241.1|1245.9|1240.9|3
1617756600000|2021-04-07 00:50:00|1246.2|1241.2|1245.2|1240.2|1246.2|1241.2|1244.2|1239.2|41
1617756900000|2021-04-07 00:55:00|1245.1|1240.1|1245.1|1240.1|1245.8|1240.8|1245.1|1240.1|86
1617757200000|2021-04-07 01:00:00|1245|1240|1244.7|1239.7|1245.7|1240.7|1244.7|1239.7|99
1617757500000|2021-04-07 01:05:00|1244.8|1239.8|1244.9|1239.9|1246.2|1241.2|1244.7|1239.7|88
1617757800000|2021-04-07 01:10:00|1245|1240|1245.4|1240.4|1245.4|1240.4|1244.5|1239.5|16
1617758100000|2021-04-07 01:15:00|1245.3|1240.3|1246.1|1241.1|1246.5|1241.5|1245.2|1240.2|58
1617758400000|2021-04-07 01:20:00|1246|1241|1246|1241|1246.3|1241.3|1245.8|1240.8|17
1617758700000|2021-04-07 01:25:00|1245.1|1240.1|1246|1241|1246.3|1241.3|1245.1|1240.1|42
1617759000000|2021-04-07 01:30:00|1245.9|1240.9|1246.2|1241.2|1246.4|1241.4|1245.9|1240.9|24
1617759300000|2021-04-07 01:35:00|1246.1|1241.1|1248.8|1243.8|1248.9|1243.9|1246|1241|43
1617759600000|2021-04-07 01:40:00|1249.4|1244.4|1248.2|1243.2|1250|1245|1247.7|1242.7|78
1617759900000|2021-04-07 01:45:00|1248.3|1243.3|1247.8|1242.8|1248.4|1243.4|1247.3|1242.3|58
1617760200000|2021-04-07 01:50:00|1247.7|1242.7|1247.8|1242.8|1247.8|1242.8|1247.2|1242.2|41
1617760500000|2021-04-07 01:55:00|1247.9|1242.9|1247.3|1242.3|1247.9|1242.9|1247.2|1242.2|24
1617760800000|2021-04-07 02:00:00|1247.4|1242.4|1247.9|1242.9|1248|1243|1247.3|1242.3|16
1617761100000|2021-04-07 02:05:00|1247.5|1242.5|1247.3|1242.3|1247.5|1242.5|1247.2|1242.2|11
1617761400000|2021-04-07 02:10:00|1247.2|1242.2|1247.1|1242.1|1247.2|1242.2|1246.5|1241.5|44
1617761700000|2021-04-07 02:15:00|1247|1242|1247.7|1242.7|1247.7|1242.7|1247|1242|28
1617762000000|2021-04-07 02:20:00|1247.6|1242.6|1247.7|1242.7|1248|1243|1247.1|1242.1|28
1617762300000|2021-04-07 02:25:00|1247.4|1242.4|1246.7|1241.7|1247.5|1242.5|1246.7|1241.7|24
1617762600000|2021-04-07 02:30:00|1246.8|1241.8|1247.8|1242.8|1247.8|1242.8|1246.7|1241.7|20
1617762900000|2021-04-07 02:35:00|1247.9|1242.9|1248.7|1243.7|1249.1|1244.1|1247.9|1242.9|25
1617763200000|2021-04-07 02:40:00|1248.9|1243.9|1248|1243|1248.9|1243.9|1247.5|1242.5|31
1617763500000|2021-04-07 02:45:00|1247.9|1242.9|1247.9|1242.9|1248.1|1243.1|1247.7|1242.7|19
1617763800000|2021-04-07 02:50:00|1248|1243|1248|1243|1248.1|1243.1|1246.8|1241.8|26
1617764100000|2021-04-07 02:55:00|1248.1|1243.1|1247.3|1242.3|1248.1|1243.1|1247.1|1242.1|23
1617764400000|2021-04-07 03:00:00|1247.2|1242.2|1247|1242|1247.4|1242.4|1246.9|1241.9|11
1617764700000|2021-04-07 03:05:00|1247.1|1242.1|1246.5|1241.5|1247.2|1242.2|1246.5|1241.5|15
1617765000000|2021-04-07 03:10:00|1246.6|1241.6|1246.9|1241.9|1247.1|1242.1|1245.8|1240.8|34
1617765300000|2021-04-07 03:15:00|1246.8|1241.8|1246.9|1241.9|1247.6|1242.6|1246.6|1241.6|16
1617765600000|2021-04-07 03:20:00|1247|1242|1246.8|1241.8|1247|1242|1246.8|1241.8|13
1617765900000|2021-04-07 03:25:00|1245.8|1240.8|1246.4|1241.4|1246.6|1241.6|1245.8|1240.8|12
1617766200000|2021-04-07 03:30:00|1246.5|1241.5|1247.2|1242.2|1248.2|1243.2|1246.5|1241.5|44
1617766500000|2021-04-07 03:35:00|1247.3|1242.3|1247.5|1242.5|1248|1243|1247.2|1242.2|13
1617766800000|2021-04-07 03:40:00|1247.4|1242.4|1247.1|1242.1|1247.8|1242.8|1247.1|1242.1|13
1617767100000|2021-04-07 03:45:00|1247.4|1242.4|1247.5|1242.5|1247.5|1242.5|1247.3|1242.3|10
1617767400000|2021-04-07 03:50:00|1247.6|1242.6|1247.5|1242.5|1247.6|1242.6|1247.4|1242.4|18
1617767700000|2021-04-07 03:55:00|1247.4|1242.4|1247.4|1242.4|1247.5|1242.5|1247.2|1242.2|6
1617768000000|2021-04-07 04:00:00|1247.3|1242.3|1248|1243|1248|1244.5|1246|1242.1|15
1617768300000|2021-04-07 04:05:00|1247.9|1242.9|1245.4|1240.4|1248|1243|1245.4|1240.4|21
1617768600000|2021-04-07 04:10:00|1245.6|1240.6|1246.5|1241.5|1246.5|1241.5|1245.5|1240.5|19
1617768900000|2021-04-07 04:15:00|1246.6|1241.6|1246.6|1241.6|1246.9|1241.9|1246.6|1241.6|17
1617769200000|2021-04-07 04:20:00|1246.7|1241.7|1246.5|1241.5|1246.8|1241.8|1246|1241|31
1617769500000|2021-04-07 04:25:00|1246.3|1241.3|1246|1241|1246.4|1241.4|1246|1241|31
1617769800000|2021-04-07 04:30:00|1246.1|1241.1|1246.3|1241.3|1246.3|1241.3|1246.1|1241.1|15
1617770100000|2021-04-07 04:35:00|1246.4|1241.4|1246.7|1241.7|1246.7|1243.2|1245|1241.2|21
1617770400000|2021-04-07 04:40:00|1246.8|1241.8|1245.6|1243.8|1247|1243.8|1245.5|1241.8|11
1617770700000|2021-04-07 04:45:00|1245.7|1243.9|1246.7|1241.7|1246.7|1243.9|1245.5|1241.5|24
1617771000000|2021-04-07 04:50:00|1246.8|1241.8|1246.6|1241.6|1247.2|1242.2|1246.4|1241.4|21
1617771300000|2021-04-07 04:55:00|1246.7|1241.7|1246.1|1241.1|1246.7|1241.7|1246|1241|7
1617771600000|2021-04-07 05:00:00|1246.3|1241.3|1245.8|1240.8|1246.3|1241.3|1245.8|1240.8|6
1617771900000|2021-04-07 05:05:00|1245.7|1240.7|1245.8|1240.8|1245.8|1240.8|1245.6|1240.6|4
1617772200000|2021-04-07 05:10:00|1245.9|1240.9|1246.2|1241.2|1246.2|1241.2|1245.6|1240.6|23
1617772500000|2021-04-07 05:15:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.7|1240.7|11
1617772800000|2021-04-07 05:20:00|1245.8|1240.8|1245.6|1240.6|1246.2|1241.2|1245.6|1240.6|4
1617773100000|2021-04-07 05:25:00|1245.5|1240.5|1245.5|1240.5|1245.6|1240.6|1245.5|1240.5|3
1617773400000|2021-04-07 05:30:00|1245.9|1240.9|1245.7|1240.7|1246.4|1241.4|1245.5|1240.5|31
1617773700000|2021-04-07 05:35:00|1245.6|1240.6|1244.7|1239.7|1245.7|1240.7|1244.6|1239.6|13
1617774000000|2021-04-07 05:40:00|1244.6|1239.6|1244.9|1239.9|1245.2|1240.2|1244.6|1239.6|11
1617774300000|2021-04-07 05:45:00|1244.8|1239.8|1244.4|1239.4|1244.9|1239.9|1244.2|1239.2|21
1617774600000|2021-04-07 05:50:00|1244.5|1239.5|1244.8|1239.8|1244.9|1239.9|1244|1239|38
1617774900000|2021-04-07 05:55:00|1244.9|1239.9|1243.7|1238.7|1245.3|1240.3|1243.5|1238.5|15
1617775200000|2021-04-07 06:00:00|1244.7|1239.7|1246.4|1241.4|1246.4|1241.4|1244.7|1239.7|25
1617775500000|2021-04-07 06:05:00|1246.2|1241.2|1245.2|1240.2|1246.4|1241.4|1245.2|1240.2|48
1617775800000|2021-04-07 06:10:00|1244.3|1239.3|1244.1|1239.1|1244.8|1239.8|1243.5|1238.5|41
1617776100000|2021-04-07 06:15:00|1244.2|1239.2|1244|1239|1244.2|1239.2|1243.6|1238.6|16
1617776400000|2021-04-07 06:20:00|1244.2|1239.2|1244.9|1239.9|1245.3|1240.3|1244.2|1239.2|12
1617776700000|2021-04-07 06:25:00|1244.7|1239.7|1245.3|1240.3|1245.3|1240.3|1244.1|1239.1|20
1617777000000|2021-04-07 06:30:00|1245.2|1240.2|1245.8|1240.8|1245.8|1240.8|1244.3|1239.3|42
1617777300000|2021-04-07 06:35:00|1245.9|1240.9|1246.6|1241.6|1247.1|1242.1|1245.9|1240.9|27
1617777600000|2021-04-07 06:40:00|1246.7|1241.7|1247.1|1242.1|1247.1|1242.1|1245.9|1240.9|65
1617777900000|2021-04-07 06:45:00|1247.2|1242.2|1246.9|1241.9|1247.5|1242.5|1246|1241|34
1617778200000|2021-04-07 06:50:00|1247|1242|1246.6|1241.6|1247|1242|1246.5|1241.5|19
1617778500000|2021-04-07 06:55:00|1246.4|1241.4|1246.3|1241.3|1246.6|1241.6|1246.3|1241.3|53
1617778800000|2021-04-07 07:00:00|1245.9|1240.9|1244.8|1239.8|1246.5|1241.5|1244.8|1239.8|36
1617779100000|2021-04-07 07:05:00|1244.9|1239.9|1244.8|1239.8|1245.4|1240.4|1244.7|1239.7|41
1617779400000|2021-04-07 07:10:00|1244.9|1239.9|1243|1238|1244.9|1239.9|1243|1238|28
1617779700000|2021-04-07 07:15:00|1242.7|1237.7|1241.3|1236.3|1242.7|1237.7|1240.9|1235.9|27
1617780000000|2021-04-07 07:20:00|1241.4|1236.4|1240.2|1235.2|1241.4|1236.4|1239.9|1234.9|45
1617780300000|2021-04-07 07:25:00|1240.3|1235.3|1240.1|1235.1|1242.1|1237.1|1240.1|1235.1|45
1617780600000|2021-04-07 07:30:00|1240.2|1235.2|1241.7|1236.7|1241.9|1236.9|1240.2|1235.2|32
1617780900000|2021-04-07 07:35:00|1241.8|1236.8|1241|1236|1241.8|1236.8|1240.3|1235.3|52
1617781200000|2021-04-07 07:40:00|1240.9|1235.9|1239.7|1234.7|1240.9|1235.9|1239.7|1234.7|60
1617781500000|2021-04-07 07:45:00|1239.8|1234.8|1238.8|1233.8|1239.8|1234.8|1236.5|1231.5|82
1617781800000|2021-04-07 07:50:00|1238.7|1233.7|1240|1235|1240.1|1235.1|1237.9|1232.9|84
1617782100000|2021-04-07 07:55:00|1240.1|1235.1|1241.7|1236.7|1242.2|1237.2|1240.1|1235.1|36
1617782400000|2021-04-07 08:00:00|1241.8|1236.8|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|40
1617782700000|2021-04-07 08:05:00|1241.6|1236.6|1240.7|1235.7|1241.6|1236.6|1240.6|1235.6|55
1617783000000|2021-04-07 08:10:00|1240.6|1235.6|1238.4|1233.4|1240.7|1235.7|1238.4|1233.4|60
1617783300000|2021-04-07 08:15:00|1238.3|1233.3|1238.3|1233.3|1238.8|1233.8|1237.5|1232.5|54
1617783600000|2021-04-07 08:20:00|1238.1|1233.1|1238|1233|1239.4|1234.4|1237.9|1232.9|29
1617783900000|2021-04-07 08:25:00|1238.1|1233.1|1239.9|1234.9|1239.9|1234.9|1238.1|1233.1|34
1617784200000|2021-04-07 08:30:00|1239.8|1234.8|1240.5|1235.5|1241.3|1236.3|1239.8|1234.8|26
1617784500000|2021-04-07 08:35:00|1240.4|1235.4|1242.4|1237.4|1242.6|1237.6|1240|1235|27
1617784800000|2021-04-07 08:40:00|1242|1237|1242|1237|1242.7|1237.7|1242|1237|13
1617785100000|2021-04-07 08:45:00|1242.1|1237.1|1241|1236|1242.1|1237.1|1240.4|1235.4|27
1617785400000|2021-04-07 08:50:00|1241.1|1236.1|1241.9|1236.9|1242.8|1237.8|1240.9|1235.9|42
1617785700000|2021-04-07 08:55:00|1241.6|1236.6|1243.2|1238.2|1243.5|1238.5|1241.6|1236.6|30
1617786000000|2021-04-07 09:00:00|1242.8|1237.8|1242|1237|1242.8|1237.8|1241.3|1236.3|40
1617786300000|2021-04-07 09:05:00|1242.1|1237.1|1241.2|1236.2|1242.1|1237.1|1241.1|1236.1|31
1617786600000|2021-04-07 09:10:00|1241.1|1236.1|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|21
1617786900000|2021-04-07 09:15:00|1241.6|1236.6|1239.4|1234.4|1241.6|1236.6|1239|1234|5
1617787200000|2021-04-07 09:20:00|1239.3|1234.3|1240.2|1235.2|1240.2|1235.2|1239.3|1234.3|18
1617787500000|2021-04-07 09:25:00|1239.7|1234.7|1240.5|1235.5|1240.9|1235.9|1239.7|1234.7|39
1617787800000|2021-04-07 09:30:00|1240.6|1235.6|1239.3|1234.3|1240.6|1235.6|1238.5|1233.5|64
1617788100000|2021-04-07 09:35:00|1239.4|1234.4|1240|1235|1240.5|1235.5|1239.3|1234.3|23
1617788400000|2021-04-07 09:40:00|1239.8|1234.8|1241|1236|1241|1236|1239.6|1234.6|22
1617788700000|2021-04-07 09:45:00|1240.9|1235.9|1240.5|1235.5|1241.1|1236.1|1240.3|1235.3|22
1617789000000|2021-04-07 09:50:00|1240.3|1235.3|1239.4|1234.4|1240.3|1235.3|1239.4|1234.4|3
1617789300000|2021-04-07 09:55:00|1239.3|1234.3|1238.9|1233.9|1239.3|1234.3|1238.9|1233.9|6
1617789600000|2021-04-07 10:00:00|1239.1|1234.1|1238|1233|1239.1|1234.1|1237.4|1232.4|36
1617789900000|2021-04-07 10:05:00|1238.1|1233.1|1238.5|1233.5|1238.6|1233.6|1238|1233|40
1617790200000|2021-04-07 10:10:00|1238.4|1233.4|1238.8|1233.8|1239.4|1234.4|1238.1|1233.1|42
1617790500000|2021-04-07 10:15:00|1238.7|1233.7|1238.2|1233.2|1238.8|1233.8|1237.2|1232.2|36
1617790800000|2021-04-07 10:20:00|1238.1|1233.1|1237.6|1232.6|1238.2|1233.2|1237.6|1232.6|39
1617791100000|2021-04-07 10:25:00|1237.7|1232.7|1233.9|1228.9|1237.7|1232.7|1233.7|1228.7|90
1617791400000|2021-04-07 10:30:00|1233.8|1228.8|1237.8|1232.8|1238.2|1233.2|1233.8|1228.8|66
1617791700000|2021-04-07 10:35:00|1237.7|1232.7|1236.2|1231.2|1237.7|1232.7|1235.3|1230.3|39
1617792000000|2021-04-07 10:40:00|1235.8|1230.8|1235.1|1230.1|1236|1231|1235|1230|40
1617792300000|2021-04-07 10:45:00|1235|1230|1235.2|1230.2|1235.5|1230.5|1234.6|1229.6|29
1617792600000|2021-04-07 10:50:00|1234.9|1229.9|1235.6|1230.6|1236|1231|1234.7|1229.7|48
1617792900000|2021-04-07 10:55:00|1235.7|1230.7|1235.9|1230.9|1236.4|1231.4|1235.5|1230.5|42
1617793200000|2021-04-07 11:00:00|1235.7|1230.7|1234.9|1229.9|1235.8|1230.8|1234.5|1229.5|72
1617793500000|2021-04-07 11:05:00|1234.8|1229.8|1235|1230|1235.1|1230.1|1234.6|1229.6|41
1617793800000|2021-04-07 11:10:00|1234.9|1229.9|1232.8|1227.8|1234.9|1229.9|1231.3|1226.3|140
1617794100000|2021-04-07 11:15:00|1232.9|1227.9|1230.9|1225.9|1233.3|1228.3|1230|1225|102
1617794400000|2021-04-07 11:20:00|1230.8|1225.8|1228.1|1223.1|1230.9|1225.9|1227.8|1222.8|107
1617794700000|2021-04-07 11:25:00|1227.9|1222.9|1227.5|1222.5|1228.7|1223.7|1227.2|1222.2|54
1617795000000|2021-04-07 11:30:00|1227.4|1222.4|1226.6|1221.6|1228.1|1223.1|1226.3|1221.3|100
1617795300000|2021-04-07 11:35:00|1226.5|1221.5|1232.9|1227.9|1233.3|1228.3|1226|1221|128
1617795600000|2021-04-07 11:40:00|1232.8|1227.8|1232.7|1227.7|1233|1228|1231.2|1226.2|69
1617795900000|2021-04-07 11:45:00|1232.8|1227.8|1231.9|1226.9|1233.2|1228.2|1231.8|1226.8|51
1617796200000|2021-04-07 11:50:00|1232.5|1227.5|1232.8|1227.8|1233.2|1228.2|1231.3|1226.3|59
1617796500000|2021-04-07 11:55:00|1232.4|1227.4|1234|1229|1237.2|1232.2|1231|1226|108
1617796800000|2021-04-07 12:00:00|1234.3|1229.3|1234|1229|1237|1232|1231.9|1226.9|177
1617797100000|2021-04-07 12:05:00|1234.3|1229.3|1232.9|1227.9|1235.7|1230.7|1232.4|1227.4|69
1617797400000|2021-04-07 12:10:00|1233|1228|1232.3|1227.3|1234.2|1229.2|1232.3|1227.3|94
1617797700000|2021-04-07 12:15:00|1232|1227|1230.1|1225.1|1232|1227|1228|1223|127
1617798000000|2021-04-07 12:20:00|1230|1225|1232.7|1227.7|1232.8|1227.8|1229.3|1224.3|152
1617798300000|2021-04-07 12:25:00|1232.5|1227.5|1235.1|1230.1|1235.9|1230.9|1228.8|1223.8|172
1617798600000|2021-04-07 12:30:00|1234.5|1229.5|1237.3|1232.3|1237.7|1232.7|1234.5|1229.5|114
1617798900000|2021-04-07 12:35:00|1237.4|1232.4|1241.2|1236.2|1242.4|1237.4|1235.1|1230.1|141
1617799200000|2021-04-07 12:40:00|1241|1236|1242.2|1237.2|1242.9|1237.9|1240.4|1235.4|173
1617799500000|2021-04-07 12:45:00|1242.1|1237.1|1242.3|1237.3|1242.3|1237.3|1241.1|1236.1|107
1617799800000|2021-04-07 12:50:00|1242.2|1237.2|1246.3|1241.3|1246.9|1241.9|1242.2|1237.2|171
1617800100000|2021-04-07 12:55:00|1246.2|1241.2|1247.8|1242.8|1248.2|1243.2|1246|1241|200
1617800400000|2021-04-07 13:00:00|1247.7|1242.7|1248|1243|1251|1246|1245.8|1240.8|294
1617800700000|2021-04-07 13:05:00|1248.1|1243.1|1247.8|1242.8|1250.2|1245.2|1247.2|1242.2|208
1617801000000|2021-04-07 13:10:00|1247.7|1242.7|1245.3|1240.3|1247.8|1242.8|1244.2|1239.2|127
1617801300000|2021-04-07 13:15:00|1244.9|1239.9|1242.3|1237.3|1246.2|1241.2|1240.7|1235.7|171
1617801600000|2021-04-07 13:20:00|1242.2|1237.2|1241.1|1236.1|1242.3|1237.3|1239.6|1234.6|103
1617801900000|2021-04-07 13:25:00|1241|1236|1244.2|1239.2|1244.3|1239.3|1240.8|1235.8|175
1617802200000|2021-04-07 13:30:00|1244.4|1239.4|1241.8|1236.8|1244.8|1239.8|1240|1235|245
1617802500000|2021-04-07 13:35:00|1242.2|1237.2|1235.3|1230.3|1243.4|1238.4|1235.3|1230.3|279
1617802800000|2021-04-07 13:40:00|1234.7|1229.7|1233.7|1228.7|1234.7|1229.7|1232.8|1227.8|162
1617803100000|2021-04-07 13:45:00|1233.6|1228.6|1234|1229|1234.1|1229.1|1230.2|1225.2|339
1617803400000|2021-04-07 13:50:00|1234.3|1229.3|1239.9|1234.9|1240|1235|1232.4|1227.4|194
1617803700000|2021-04-07 13:55:00|1239.8|1234.8|1239.3|1234.3|1241.9|1236.9|1239.1|1234.1|257
1617804000000|2021-04-07 14:00:00|1239.7|1234.7|1237.4|1232.4|1240.9|1235.9|1235.6|1230.6|458
1617804300000|2021-04-07 14:05:00|1237.5|1232.5|1238.1|1233.1|1238.3|1233.3|1235.2|1230.2|255
1617804600000|2021-04-07 14:10:00|1238.2|1233.2|1237.8|1232.8|1240.2|1235.2|1237.6|1232.6|243
1617804900000|2021-04-07 14:15:00|1237.5|1232.5|1234.5|1229.5|1237.5|1232.5|1234.2|1229.2|249
1617805200000|2021-04-07 14:20:00|1234.7|1229.7|1235|1230|1236.3|1231.3|1233.7|1228.7|273
1617805500000|2021-04-07 14:25:00|1235.1|1230.1|1235.9|1230.9|1235.9|1230.9|1233.5|1228.5|228
1617805800000|2021-04-07 14:30:00|1235.8|1230.8|1232.3|1227.3|1235.9|1230.9|1231.8|1226.8|150
1617806100000|2021-04-07 14:35:00|1232.2|1227.2|1231.8|1226.8|1233|1228|1229.7|1224.7|137
1617806400000|2021-04-07 14:40:00|1231.6|1226.6|1231.4|1226.4|1234.4|1229.4|1230.9|1225.9|128
1617806700000|2021-04-07 14:45:00|1231.6|1226.6|1233.8|1228.8|1234.3|1229.3|1231.3|1226.3|98
1617807000000|2021-04-07 14:50:00|1233.9|1228.9|1232.9|1227.9|1233.9|1228.9|1232.1|1227.1|31
1617807300000|2021-04-07 14:55:00|1233|1228|1233|1228|1233.5|1228.5|1231.9|1226.9|47
1617807600000|2021-04-07 15:00:00|1232.9|1227.9|1233.1|1228.1|1234.4|1229.4|1232.6|1227.6|47
1617807900000|2021-04-07 15:05:00|1233.2|1228.2|1233.7|1228.7|1234.4|1229.4|1232.6|1227.6|51
1617808200000|2021-04-07 15:10:00|1233.8|1228.8|1236.1|1231.1|1236.8|1231.8|1233.7|1228.7|50
1617808500000|2021-04-07 15:15:00|1236.3|1231.3|1238.9|1233.9|1240|1235|1234.8|1229.8|86
1617808800000|2021-04-07 15:20:00|1238.8|1233.8|1237.7|1232.7|1238.9|1233.9|1237.5|1232.5|83
1617809100000|2021-04-07 15:25:00|1237.8|1232.8|1235|1230|1237.9|1232.9|1233.9|1228.9|71
1617809400000|2021-04-07 15:30:00|1234.8|1229.8|1232.9|1227.9|1235|1230|1232.6|1227.6|97
1617809700000|2021-04-07 15:35:00|1232.8|1227.8|1229.8|1224.8|1233.1|1228.1|1229.5|1224.5|76
1617810000000|2021-04-07 15:40:00|1229.7|1224.7|1228.8|1223.8|1229.8|1224.8|1228.7|1223.7|119
1617810300000|2021-04-07 15:45:00|1228.9|1223.9|1229.2|1224.2|1230.2|1225.2|1228.5|1223.5|84
1617810600000|2021-04-07 15:50:00|1229.1|1224.1|1228.9|1223.9|1229.1|1224.1|1227.5|1222.5|69
1617810900000|2021-04-07 15:55:00|1229|1224|1229.7|1224.7|1230|1225|1228.3|1223.3|29
1617811200000|2021-04-07 16:00:00|1229.6|1224.6|1226.2|1221.2|1229.6|1224.6|1225.7|1220.7|55
1617811500000|2021-04-07 16:05:00|1226.3|1221.3|1226.8|1221.8|1226.8|1221.8|1225.2|1220.2|61
1617811800000|2021-04-07 16:10:00|1226.9|1221.9|1226.6|1221.6|1227.3|1222.3|1226.1|1221.1|64
1617812100000|2021-04-07 16:15:00|1226.4|1221.4|1226.2|1221.2|1226.9|1221.9|1225.6|1220.6|48
1617812400000|2021-04-07 16:20:00|1226|1221|1226.8|1221.8|1227.9|1222.9|1225.7|1220.7|55
1617812700000|2021-04-07 16:25:00|1226.7|1221.7|1227.6|1222.6|1227.9|1222.9|1226.7|1221.7|50
1617813000000|2021-04-07 16:30:00|1227.5|1222.5|1227.7|1222.7|1227.8|1222.8|1227|1222|56
1617813300000|2021-04-07 16:35:00|1227.6|1222.6|1228.8|1223.8|1228.8|1223.8|1227|1222|22
1617813600000|2021-04-07 16:40:00|1228.6|1223.6|1228.8|1223.8|1228.8|1223.8|1227.5|1222.5|34
1617813900000|2021-04-07 16:45:00|1228.7|1223.7|1229.1|1224.1|1229.5|1224.5|1228.7|1223.7|38
1617814200000|2021-04-07 16:50:00|1229|1224|1228.5|1223.5|1229.4|1224.4|1228|1223|24
1617814500000|2021-04-07 16:55:00|1228.3|1223.3|1230.3|1225.3|1230.8|1225.8|1228.1|1223.1|70
1617814800000|2021-04-07 17:00:00|1230.2|1225.2|1229.7|1224.7|1231.7|1226.7|1228.8|1223.8|112
1617815100000|2021-04-07 17:05:00|1229.6|1224.6|1229.2|1224.2|1230.2|1225.2|1229|1224|40
1617815400000|2021-04-07 17:10:00|1229.1|1224.1|1230.6|1225.6|1230.7|1225.7|1228.7|1223.7|52
1617815700000|2021-04-07 17:15:00|1230.3|1225.3|1230.3|1225.3|1230.6|1225.6|1229.8|1224.8|23
1617816000000|2021-04-07 17:20:00|1230.4|1225.4|1229.4|1224.4|1230.4|1225.4|1229.3|1224.3|26
1617816300000|2021-04-07 17:25:00|1229.3|1224.3|1229.3|1224.3|1229.5|1224.5|1229.1|1224.1|22
1617816600000|2021-04-07 17:30:00|1229.2|1224.2|1229.6|1224.6|1229.7|1224.7|1228.4|1223.4|37
1617816900000|2021-04-07 17:35:00|1229.5|1224.5|1230.2|1225.2|1230.2|1225.2|1229.2|1224.2|27
1617817200000|2021-04-07 17:40:00|1230.4|1225.4|1230.4|1225.4|1231.1|1226.1|1230.4|1225.4|46
1617817500000|2021-04-07 17:45:00|1230.5|1225.5|1230.4|1225.4|1230.6|1225.6|1229.8|1224.8|16
1617817800000|2021-04-07 17:50:00|1230.5|1225.5|1230.1|1225.1|1230.5|1225.5|1229.9|1224.9|30
1617818100000|2021-04-07 17:55:00|1230|1225|1236.4|1220.7|1236.7|1226.4|1230|1220.7|35
1617818400000|2021-04-07 18:00:00|1236.5|1220.8|1230.5|1225.5|1236.5|1226.5|1230.1|1220.8|92
1617818700000|2021-04-07 18:05:00|1230.4|1225.4|1232.2|1227.2|1232.3|1227.3|1229.7|1224.7|56
1617819000000|2021-04-07 18:10:00|1232.4|1227.4|1234.7|1229.7|1235.2|1230.2|1232.3|1227.3|78
1617819300000|2021-04-07 18:15:00|1234.8|1229.8|1235.4|1230.4|1235.6|1230.6|1234.5|1229.5|51
1617819600000|2021-04-07 18:20:00|1235|1230|1234.3|1229.3|1235|1230|1234.2|1229.2|45
1617819900000|2021-04-07 18:25:00|1234.4|1229.4|1233.9|1228.9|1234.4|1229.4|1233.2|1228.2|50
1617820200000|2021-04-07 18:30:00|1234|1229|1232.9|1227.9|1234.4|1229.4|1232.8|1227.8|44
1617820500000|2021-04-07 18:35:00|1232.8|1227.8|1232.8|1227.8|1232.9|1227.9|1232.3|1227.3|46
1617820800000|2021-04-07 18:40:00|1233.1|1228.1|1233.5|1228.5|1233.7|1228.7|1232.9|1227.9|39
1617821100000|2021-04-07 18:45:00|1233.3|1228.3|1232.4|1227.4|1233.4|1228.4|1232.4|1227.4|16
1617821400000|2021-04-07 18:50:00|1232.5|1227.5|1233|1228|1233.1|1228.1|1232.1|1227.1|71
1617821700000|2021-04-07 18:55:00|1233.1|1228.1|1232.4|1227.4|1233.1|1228.1|1232.3|1227.3|71
1617822000000|2021-04-07 19:00:00|1232.5|1227.5|1232.8|1227.8|1233|1228|1232.4|1227.4|59
1617822300000|2021-04-07 19:05:00|1232.7|1227.7|1230.7|1225.7|1232.8|1227.8|1230.6|1225.6|82
1617822600000|2021-04-07 19:10:00|1230.6|1225.6|1230.8|1225.8|1231.1|1226.1|1230.1|1225.1|38
1617822900000|2021-04-07 19:15:00|1230.7|1225.7|1229.7|1224.7|1230.7|1225.7|1229.6|1224.6|56
1617823200000|2021-04-07 19:20:00|1229.6|1224.6|1230.3|1225.3|1230.8|1225.8|1229.6|1224.6|42
1617823500000|2021-04-07 19:25:00|1230.1|1225.1|1229.7|1224.7|1230.2|1225.2|1229.7|1224.7|38
1617823800000|2021-04-07 19:30:00|1229.6|1224.6|1229.5|1224.5|1230|1225|1229.3|1224.3|65
1617824100000|2021-04-07 19:35:00|1229.4|1224.4|1229.4|1224.4|1229.7|1224.7|1229.2|1224.2|22
1617824400000|2021-04-07 19:40:00|1229.7|1224.7|1229.5|1224.5|1230.3|1225.3|1229.5|1224.5|33
1617824700000|2021-04-07 19:45:00|1229.4|1224.4|1229.7|1224.7|1229.9|1224.9|1229.3|1224.3|16
1617825000000|2021-04-07 19:50:00|1229.6|1224.6|1229.4|1224.4|1229.6|1224.6|1229.3|1224.3|14
1617825300000|2021-04-07 19:55:00|1229.5|1224.5|1231.5|1226.5|1231.5|1226.5|1229.2|1224.2|47
1617825600000|2021-04-07 20:00:00|1231.3|1226.3|1231.3|1226.3|1231.3|1226.3|1230|1225|37
1617825900000|2021-04-07 20:05:00|1231.4|1226.4|1231.2|1226.2|1231.4|1226.4|1230.8|1225.8|13
1617826200000|2021-04-07 20:10:00|1231.3|1226.3|1231.8|1226.8|1232|1227|1231.2|1226.2|13
1617826500000|2021-04-07 20:15:00|1231.9|1226.9|1231.5|1226.5|1231.9|1226.9|1231.5|1226.5|13
1617826800000|2021-04-07 20:20:00|1231.6|1226.6|1231.9|1226.9|1231.9|1226.9|1231.5|1226.5|6
1617827100000|2021-04-07 20:25:00|1231.5|1226.5|1231.1|1226.1|1231.6|1226.6|1231.1|1226.1|10
1617827400000|2021-04-07 20:30:00|1230.8|1225.8|1230.9|1225.9|1231|1226|1230.5|1225.5|21
1617827700000|2021-04-07 20:35:00|1230.8|1225.8|1231|1226|1231|1226|1230.7|1225.7|28
1617828000000|2021-04-07 20:40:00|1230.9|1225.9|1230.9|1225.9|1231|1226|1230.8|1225.8|13
1617828300000|2021-04-07 20:45:00|1230.8|1225.8|1232.1|1227.1|1232.8|1227.8|1230.8|1225.8|34
1617828600000|2021-04-07 20:50:00|1232.3|1227.3|1231.2|1226.2|1232.4|1227.4|1231.2|1226.2|25
1617828900000|2021-04-07 20:55:00|1231.1|1226.1|1230|1225|1231.2|1226.2|1229.6|1224.6|23
1617832800000|2021-04-07 22:00:00|1232.8|1224.3|1231.4|1226.4|1232.8|1227.6|1231.4|1224.3|15
1617833100000|2021-04-07 22:05:00|1231.5|1226.5|1231.6|1226.6|1232.1|1227.1|1231.4|1226.4|25
1617833400000|2021-04-07 22:10:00|1231.5|1226.5|1231.6|1226.6|1231.6|1226.6|1231.5|1226.5|28
1617833700000|2021-04-07 22:15:00|1231.5|1226.5|1232|1227|1232|1227|1231.5|1226.5|8
1617834300000|2021-04-07 22:25:00|1231.9|1226.9|1231.8|1226.8|1232.1|1227.1|1231.8|1226.8|26
1617834600000|2021-04-07 22:30:00|1231.9|1226.9|1232.3|1227.3|1232.3|1227.3|1231.6|1226.6|17
1617834900000|2021-04-07 22:35:00|1232.4|1227.4|1232.2|1227.2|1232.4|1227.4|1231.8|1226.8|15
1617835200000|2021-04-07 22:40:00|1232.1|1227.1|1231.9|1226.9|1232.2|1227.2|1231.5|1226.5|26
1617835500000|2021-04-07 22:45:00|1231.5|1226.5|1230.8|1225.8|1231.5|1226.5|1230.7|1225.7|43
1617835800000|2021-04-07 22:50:00|1230.7|1225.7|1230|1225|1230.8|1225.8|1230|1225|52
1617836100000|2021-04-07 22:55:00|1230.1|1225.1|1230|1225|1230.1|1225.1|1229.5|1224.5|16
1617836400000|2021-04-07 23:00:00|1229.9|1224.9|1230.1|1225.1|1230.1|1225.1|1229.8|1224.8|15
1617836700000|2021-04-07 23:05:00|1230|1225|1229.5|1224.5|1230.1|1225.1|1229.5|1224.5|10
1617837000000|2021-04-07 23:10:00|1229.2|1224.2|1229.2|1224.2|1229.2|1224.2|1229.1|1224.1|5
1617837300000|2021-04-07 23:15:00|1229.1|1224.1|1228.5|1223.5|1229.2|1224.2|1228.3|1223.3|8
1617837600000|2021-04-07 23:20:00|1228.6|1223.6|1227.9|1222.9|1228.7|1223.7|1227.8|1222.8|13
1617837900000|2021-04-07 23:25:00|1228.5|1223.5|1228.5|1223.5|1228.5|1223.5|1228.5|1223.5|1
1617838200000|2021-04-07 23:30:00|1228.6|1223.6|1229.8|1224.8|1229.8|1224.8|1228.2|1223.2|15
1617838500000|2021-04-07 23:35:00|1229.9|1224.9|1230.3|1225.3|1230.4|1225.4|1229.9|1224.9|20
1617838800000|2021-04-07 23:40:00|1230.5|1225.5|1230.3|1225.3|1230.6|1225.6|1230.3|1225.3|6
1617839100000|2021-04-07 23:45:00|1230.5|1225.5|1230.5|1225.5|1230.5|1225.5|1230.5|1225.5|1
1617839400000|2021-04-07 23:50:00|1230.1|1225.1|1230.3|1225.3|1230.3|1225.3|1230|1225|6
1617839700000|2021-04-07 23:55:00|1230.2|1225.2|1229.9|1224.9|1230.2|1225.2|1229.8|1224.8|13
1617840000000|2021-04-08 00:00:00|1229.8|1224.8|1229.1|1224.1|1229.8|1224.8|1228.1|1223.1|11
1617840300000|2021-04-08 00:05:00|1229.4|1224.4|1228.6|1223.6|1229.4|1224.4|1228.5|1223.5|12
1617840600000|2021-04-08 00:10:00|1228.7|1223.7|1228.9|1223.9|1228.9|1223.9|1228.5|1223.5|53
1617840900000|2021-04-08 00:15:00|1228.8|1223.8|1228.9|1223.9|1228.9|1223.9|1228.8|1223.8|4
1617841200000|2021-04-08 00:20:00|1229|1224|1229.4|1224.4|1229.5|1224.5|1229|1224|30
1617841500000|2021-04-08 00:25:00|1229.3|1224.3|1229.2|1224.2|1230.6|1225.6|1229.2|1224.2|19
1617841800000|2021-04-08 00:30:00|1229.3|1224.3|1229.3|1224.3|1229.3|1224.3|1229.3|1224.3|1
1617842100000|2021-04-08 00:35:00|1229.5|1224.5|1229.5|1224.5|1229.5|1224.5|1229.5|1224.5|1
1617842400000|2021-04-08 00:40:00|1229.6|1224.6|1229.5|1224.5|1229.7|1224.7|1229.5|1224.5|12
1617842700000|2021-04-08 00:45:00|1229.6|1224.6|1230.1|1225.1|1230.2|1225.2|1229.6|1224.6|13
1617843000000|2021-04-08 00:50:00|1230.2|1225.2|1230.2|1225.2|1230.6|1225.6|1230|1225|39
1617843300000|2021-04-08 00:55:00|1230|1225|1230.2|1225.2|1230.7|1225.7|1229.9|1224.9|57
1617843600000|2021-04-08 01:00:00|1230.3|1225.3|1229.1|1224.1|1230.3|1225.3|1228.8|1223.8|67
1617843900000|2021-04-08 01:05:00|1229|1224|1228.4|1223.4|1229.1|1224.1|1228|1223|32
1617844200000|2021-04-08 01:10:00|1228.3|1223.3|1227.7|1222.7|1228.4|1223.4|1227.4|1222.4|37
1617844500000|2021-04-08 01:15:00|1227.6|1222.6|1226.7|1221.7|1227.6|1222.6|1226.6|1221.6|41
1617844800000|2021-04-08 01:20:00|1226.6|1221.6|1226.9|1221.9|1227.1|1222.1|1226.6|1221.6|18
1617845100000|2021-04-08 01:25:00|1226.8|1221.8|1227|1222|1227.1|1222.1|1226.8|1221.8|12
1617845400000|2021-04-08 01:30:00|1226.9|1221.9|1228.6|1223.6|1228.7|1223.7|1226.8|1221.8|19
1617845700000|2021-04-08 01:35:00|1228.7|1223.7|1229.2|1224.2|1229.3|1224.3|1228.7|1223.7|57
1617846000000|2021-04-08 01:40:00|1229.3|1224.3|1230.4|1225.4|1230.5|1225.5|1229.3|1224.3|34
1617846300000|2021-04-08 01:45:00|1230.6|1225.6|1231|1226|1231|1226|1230.6|1225.6|34
1617846600000|2021-04-08 01:50:00|1231.1|1226.1|1230.1|1225.1|1231.1|1226.1|1229.8|1224.8|33
1617846900000|2021-04-08 01:55:00|1230|1225|1229.9|1224.9|1230.3|1225.3|1229.7|1224.7|43
1617847200000|2021-04-08 02:00:00|1229.7|1224.7|1228.9|1223.9|1229.7|1224.7|1228.7|1223.7|14
1617847500000|2021-04-08 02:05:00|1229|1224|1228.9|1223.9|1229|1224|1228.7|1223.7|53
1617847800000|2021-04-08 02:10:00|1229|1224|1229.3|1224.3|1229.9|1224.9|1228.9|1223.9|47
1617848100000|2021-04-08 02:15:00|1229.4|1224.4|1229.1|1224.1|1229.7|1224.7|1228.9|1223.9|40
1617848400000|2021-04-08 02:20:00|1229.2|1224.2|1229.2|1224.2|1229.6|1224.6|1228.8|1223.8|36
1617848700000|2021-04-08 02:25:00|1229.1|1224.1|1229.2|1224.2|1229.3|1224.3|1228.9|1223.9|48
1617849000000|2021-04-08 02:30:00|1229.3|1224.3|1229.4|1224.4|1229.6|1224.6|1229.2|1224.2|54
1617849300000|2021-04-08 02:35:00|1229.5|1224.5|1230.7|1225.7|1230.8|1225.8|1229.4|1224.4|39
1617849600000|2021-04-08 02:40:00|1231.1|1226.1|1231.4|1226.4|1231.6|1226.6|1230.9|1225.9|77
1617849900000|2021-04-08 02:45:00|1231.5|1226.5|1231.9|1226.9|1231.9|1226.9|1231.4|1226.4|17
1617850200000|2021-04-08 02:50:00|1232|1227|1231.4|1226.4|1232|1227|1231|1226|35
1617850500000|2021-04-08 02:55:00|1231.3|1226.3|1231.9|1226.9|1231.9|1226.9|1231.3|1226.3|23
1617850800000|2021-04-08 03:00:00|1232.2|1227.2|1234.2|1229.2|1234.2|1229.2|1232|1227|40
1617851100000|2021-04-08 03:05:00|1234.3|1229.3|1234.4|1229.4|1234.6|1229.6|1233.8|1228.8|42
1617851400000|2021-04-08 03:10:00|1234.5|1229.5|1234.8|1229.8|1234.8|1229.8|1234.5|1229.5|14
1617851700000|2021-04-08 03:15:00|1234.7|1229.7|1234.6|1229.6|1235|1230|1234.5|1229.5|41
1617852000000|2021-04-08 03:20:00|1234.7|1229.7|1235.6|1230.6|1235.6|1230.6|1234.7|1229.7|31
1617852300000|2021-04-08 03:25:00|1235.5|1230.5|1235.8|1230.8|1235.9|1230.9|1235.5|1230.5|29
1617852600000|2021-04-08 03:30:00|1235.9|1230.9|1235.7|1230.7|1235.9|1230.9|1235.6|1230.6|19
1617852900000|2021-04-08 03:35:00|1235.8|1230.8|1235.8|1230.8|1235.8|1230.8|1235.6|1230.6|9
1617853200000|2021-04-08 03:40:00|1235.7|1230.7|1235.6|1230.6|1235.7|1230.7|1235.5|1230.5|18
1617853500000|2021-04-08 03:45:00|1235.7|1230.7|1236.1|1231.1|1236.3|1231.3|1235.7|1230.7|8
1617853800000|2021-04-08 03:50:00|1236.2|1231.2|1236.6|1231.6|1236.6|1231.6|1236.1|1231.1|14
1617854100000|2021-04-08 03:55:00|1236.5|1231.5|1237.1|1232.1|1237.1|1232.1|1236.2|1231.2|27
1617854400000|2021-04-08 04:00:00|1237.2|1232.2|1237|1232|1237.2|1232.2|1236.8|1231.8|13
1617854700000|2021-04-08 04:05:00|1237.4|1232.4|1236.7|1231.7|1237.4|1232.4|1236.7|1231.7|22
1617855000000|2021-04-08 04:10:00|1236.3|1231.3|1236.3|1231.3|1236.3|1231.3|1236.2|1231.2|3
1617855300000|2021-04-08 04:15:00|1236.4|1231.4|1235.7|1230.7|1236.4|1231.4|1235.7|1230.7|12
1617855600000|2021-04-08 04:20:00|1235.8|1230.8|1235.8|1230.8|1235.8|1230.8|1235.6|1230.6|3
1617855900000|2021-04-08 04:25:00|1235.7|1230.7|1235.7|1230.7|1235.8|1230.8|1235.7|1230.7|17
1617856200000|2021-04-08 04:30:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.7|1230.7|18
1617856500000|2021-04-08 04:35:00|1235.7|1230.7|1235.8|1230.8|1235.8|1230.8|1235.7|1230.7|4
1617856800000|2021-04-08 04:40:00|1235.7|1230.7|1235.8|1230.8|1235.8|1230.8|1235.7|1230.7|4
1617857100000|2021-04-08 04:45:00|1235.9|1230.9|1235.9|1230.9|1235.9|1230.9|1235.8|1230.8|13
1617857400000|2021-04-08 04:50:00|1236|1231|1235.7|1230.7|1236|1231|1235.6|1230.6|17
1617857700000|2021-04-08 04:55:00|1235.8|1230.8|1236|1231|1236.8|1231.8|1235.8|1230.8|8
1617858000000|2021-04-08 05:00:00|1236.1|1231.1|1236.1|1231.1|1236.1|1231.1|1236|1231|7
1617858300000|2021-04-08 05:05:00|1236|1231|1236|1231|1236|1231|1236|1231|1
1617858600000|2021-04-08 05:10:00|1236.2|1231.2|1235.9|1230.9|1236.2|1231.2|1235.6|1230.6|16
1617858900000|2021-04-08 05:15:00|1236|1231|1236.1|1231.1|1236.1|1231.1|1235.9|1230.9|22
1617859200000|2021-04-08 05:20:00|1236.2|1231.2|1236.8|1231.8|1237|1232|1236.2|1231.2|17
1617859500000|2021-04-08 05:25:00|1236.7|1231.7|1236.8|1231.8|1236.9|1231.9|1236.1|1231.1|20
1617859800000|2021-04-08 05:30:00|1236.9|1231.9|1237.4|1232.4|1237.4|1232.4|1236.8|1231.8|54
1617860100000|2021-04-08 05:35:00|1237.5|1232.5|1241|1236|1241|1236|1237.5|1232.5|68
1617860400000|2021-04-08 05:40:00|1241.6|1236.6|1240.6|1235.6|1242|1237|1240.1|1235.1|109
1617860700000|2021-04-08 05:45:00|1240.8|1235.8|1238.8|1233.8|1241.9|1236.9|1238.4|1233.4|68
1617861000000|2021-04-08 05:50:00|1238.9|1233.9|1239|1234|1239.1|1234.1|1238.9|1233.9|44
1617861300000|2021-04-08 05:55:00|1239.1|1234.1|1238.4|1233.4|1239.1|1234.1|1238.1|1233.1|30
1617861600000|2021-04-08 06:00:00|1238.3|1233.3|1235.3|1230.3|1238.4|1233.4|1235.3|1230.3|51
1617861900000|2021-04-08 06:05:00|1235.7|1230.7|1236.8|1231.8|1237.4|1232.4|1235.1|1230.1|51
1617862200000|2021-04-08 06:10:00|1236.9|1231.9|1237.8|1232.8|1237.8|1232.8|1236.7|1231.7|28
1617862500000|2021-04-08 06:15:00|1238.1|1233.1|1237.2|1232.2|1238.6|1233.6|1237|1232|30
1617862800000|2021-04-08 06:20:00|1237.3|1232.3|1238|1233|1238.2|1233.2|1237.1|1232.1|21
1617863100000|2021-04-08 06:25:00|1237.9|1232.9|1236.9|1231.9|1238.2|1233.2|1236.9|1231.9|23
1617863400000|2021-04-08 06:30:00|1236.7|1231.7|1237|1232|1237.2|1232.2|1235.8|1230.8|31
1617863700000|2021-04-08 06:35:00|1236.9|1231.9|1236.4|1231.4|1236.9|1231.9|1236.2|1231.2|8
1617864000000|2021-04-08 06:40:00|1236.2|1231.2|1235.7|1230.7|1236.3|1231.3|1235.7|1230.7|21
1617864300000|2021-04-08 06:45:00|1235.1|1230.1|1233.4|1228.4|1235.1|1230.1|1233.4|1228.4|11
1617864600000|2021-04-08 06:50:00|1233.5|1228.5|1234.4|1229.4|1234.7|1229.7|1233.4|1228.4|21
1617864900000|2021-04-08 06:55:00|1234.2|1229.2|1234.7|1229.7|1235.1|1230.1|1234.2|1229.2|47
1617865200000|2021-04-08 07:00:00|1234.8|1229.8|1235.6|1230.6|1236.2|1231.2|1234.7|1229.7|25
1617865500000|2021-04-08 07:05:00|1235.7|1230.7|1234.6|1229.6|1235.9|1230.9|1234.6|1229.6|30
1617865800000|2021-04-08 07:10:00|1234.7|1229.7|1237.7|1232.7|1238.8|1233.8|1234.6|1229.6|40
1617866100000|2021-04-08 07:15:00|1237.8|1232.8|1239.1|1234.1|1239.7|1234.7|1237.2|1232.2|47
1617866400000|2021-04-08 07:20:00|1239|1234|1235.4|1230.4|1239|1234|1235.1|1230.1|39
1617866700000|2021-04-08 07:25:00|1235.6|1230.6|1237.2|1232.2|1237.5|1232.5|1235.3|1230.3|24
1617867000000|2021-04-08 07:30:00|1236.4|1231.4|1234.9|1229.9|1236.4|1231.4|1234.9|1229.9|42
1617867300000|2021-04-08 07:35:00|1234.8|1229.8|1236.2|1231.2|1237.8|1232.8|1234.8|1229.8|50
1617867600000|2021-04-08 07:40:00|1236.1|1231.1|1236.5|1231.5|1236.8|1231.8|1235.9|1230.9|38
1617867900000|2021-04-08 07:45:00|1236.3|1231.3|1234.7|1229.7|1236.3|1231.3|1234.7|1229.7|12
1617868200000|2021-04-08 07:50:00|1234.6|1229.6|1234.6|1229.6|1235.8|1230.8|1234.5|1229.5|57
1617868500000|2021-04-08 07:55:00|1234.5|1229.5|1234.4|1229.4|1234.8|1229.8|1234.1|1229.1|28
1617868800000|2021-04-08 08:00:00|1234.2|1229.2|1236.2|1231.2|1236.4|1231.4|1234.2|1229.2|50
1617869100000|2021-04-08 08:05:00|1235.8|1230.8|1234.2|1229.2|1235.8|1230.8|1234|1229|32
1617869400000|2021-04-08 08:10:00|1234.4|1229.4|1234.2|1229.2|1234.8|1229.8|1233.3|1228.3|37
1617869700000|2021-04-08 08:15:00|1234.3|1229.3|1234.6|1229.6|1234.6|1229.6|1234.1|1229.1|6
1617870000000|2021-04-08 08:20:00|1234.7|1229.7|1235.8|1230.8|1235.8|1230.8|1234.7|1229.7|20
1617870300000|2021-04-08 08:25:00|1235.6|1230.6|1235.8|1230.8|1235.9|1230.9|1235.6|1230.6|13
1617870600000|2021-04-08 08:30:00|1235.5|1230.5|1233.3|1228.3|1236.1|1231.1|1233.2|1228.2|32
1617870900000|2021-04-08 08:35:00|1233.2|1228.2|1233.1|1228.1|1233.2|1228.2|1231.5|1226.5|29
1617871200000|2021-04-08 08:40:00|1233|1228|1233.6|1228.6|1233.8|1228.8|1232.8|1227.8|18
1617871500000|2021-04-08 08:45:00|1232.6|1227.6|1230|1225|1232.7|1227.7|1229.9|1224.9|32
1617871800000|2021-04-08 08:50:00|1229.9|1224.9|1229.9|1224.9|1230.8|1225.8|1229.9|1224.9|43
1617872100000|2021-04-08 08:55:00|1230.2|1225.2|1229.6|1224.6|1230.2|1225.2|1229.4|1224.4|14
1617872400000|2021-04-08 09:00:00|1229.7|1224.7|1229.9|1224.9|1230.4|1225.4|1229.6|1224.6|37
1617872700000|2021-04-08 09:05:00|1229.8|1224.8|1229.7|1224.7|1229.9|1224.9|1229.6|1224.6|21
1617873000000|2021-04-08 09:10:00|1229.8|1224.8|1229.6|1224.6|1229.9|1224.9|1229.4|1224.4|26
1617873300000|2021-04-08 09:15:00|1229.8|1224.8|1229.3|1224.3|1229.8|1224.8|1228.5|1223.5|21
1617873600000|2021-04-08 09:20:00|1229.2|1224.2|1228.8|1223.8|1229.5|1224.5|1228.8|1223.8|35
1617873900000|2021-04-08 09:25:00|1228.7|1223.7|1228.9|1223.9|1229|1224|1228.6|1223.6|10
1617874200000|2021-04-08 09:30:00|1229.1|1224.1|1229.3|1224.3|1229.3|1224.3|1228.8|1223.8|16
1617874500000|2021-04-08 09:35:00|1229.4|1224.4|1231.1|1226.1|1231.3|1226.3|1229.4|1224.4|17
1617874800000|2021-04-08 09:40:00|1230.4|1225.4|1230.4|1225.4|1230.7|1225.7|1230.1|1225.1|8
1617875100000|2021-04-08 09:45:00|1230.5|1225.5|1230.5|1225.5|1230.6|1225.6|1230.5|1225.5|3
1617875400000|2021-04-08 09:50:00|1230.8|1225.8|1230.4|1225.4|1231|1226|1230.4|1225.4|47
1617875700000|2021-04-08 09:55:00|1230.6|1225.6|1230.8|1225.8|1230.8|1225.8|1230.4|1225.4|9
1617876000000|2021-04-08 10:00:00|1230.9|1225.9|1230.9|1225.9|1230.9|1225.9|1230.6|1225.6|7
1617876300000|2021-04-08 10:05:00|1231.1|1226.1|1230.4|1225.4|1231.1|1226.1|1230.3|1225.3|39
1617876600000|2021-04-08 10:10:00|1230.6|1225.6|1232.3|1227.3|1232.3|1227.3|1230.4|1225.4|26
1617876900000|2021-04-08 10:15:00|1232.2|1227.2|1231.9|1226.9|1232.5|1227.5|1231.8|1226.8|27
1617877200000|2021-04-08 10:20:00|1231.8|1226.8|1232.2|1227.2|1232.2|1227.2|1231.7|1226.7|33
1617877500000|2021-04-08 10:25:00|1232.1|1227.1|1233.3|1228.3|1233.4|1228.4|1232.1|1227.1|15
1617877800000|2021-04-08 10:30:00|1233.4|1228.4|1234.1|1229.1|1234.2|1229.2|1233.3|1228.3|23
1617878100000|2021-04-08 10:35:00|1233.9|1228.9|1234|1229|1234.2|1229.2|1233.9|1228.9|17
1617878400000|2021-04-08 10:40:00|1234.1|1229.1|1234.1|1229.1|1234.3|1229.3|1234|1229|9
1617878700000|2021-04-08 10:45:00|1234|1229|1233.1|1228.1|1234.1|1229.1|1233.1|1228.1|13
1617879000000|2021-04-08 10:50:00|1233.6|1228.6|1234.6|1229.6|1234.7|1229.7|1233.4|1228.4|21
1617879300000|2021-04-08 10:55:00|1234.5|1229.5|1233|1228|1234.6|1229.6|1233|1228|38
1617879600000|2021-04-08 11:00:00|1232.9|1227.9|1234.1|1229.1|1234.2|1229.2|1232.8|1227.8|20
1617879900000|2021-04-08 11:05:00|1234.2|1229.2|1234.9|1229.9|1235.4|1230.4|1234.2|1229.2|23
1617880200000|2021-04-08 11:10:00|1235|1230|1234.1|1229.1|1235|1230|1233.9|1228.9|29
1617880500000|2021-04-08 11:15:00|1234|1229|1234.6|1229.6|1234.6|1229.6|1234|1229|4
1617880800000|2021-04-08 11:20:00|1234.7|1229.7|1234.4|1229.4|1235.2|1230.2|1234.3|1229.3|29
1617881100000|2021-04-08 11:25:00|1234.6|1229.6|1234.2|1229.2|1234.8|1229.8|1234.2|1229.2|20
1617881400000|2021-04-08 11:30:00|1234.3|1229.3|1236.6|1231.6|1236.6|1231.6|1234.3|1229.3|51
1617881700000|2021-04-08 11:35:00|1236.8|1231.8|1238.2|1233.2|1238.8|1233.8|1236.8|1231.8|34
1617882000000|2021-04-08 11:40:00|1238.1|1233.1|1236.8|1231.8|1238.1|1233.1|1236.6|1231.6|56
1617882300000|2021-04-08 11:45:00|1236.9|1231.9|1237.6|1232.6|1237.8|1232.8|1236.8|1231.8|56
1617882600000|2021-04-08 11:50:00|1238|1233|1238.3|1233.3|1239.7|1234.7|1238|1233|37
1617882900000|2021-04-08 11:55:00|1238.2|1233.2|1238.4|1233.4|1238.9|1233.9|1237.8|1232.8|30
1617883200000|2021-04-08 12:00:00|1238|1233|1239.1|1234.1|1239.2|1234.2|1236.6|1231.6|64
1617883500000|2021-04-08 12:05:00|1239.2|1234.2|1238.8|1233.8|1239.6|1234.6|1238.5|1233.5|67
1617883800000|2021-04-08 12:10:00|1238.7|1233.7|1236.1|1231.1|1239|1234|1236|1231|62
1617884100000|2021-04-08 12:15:00|1236|1231|1237.3|1232.3|1237.5|1232.5|1236|1231|85
1617884400000|2021-04-08 12:20:00|1237.2|1232.2|1237.1|1232.1|1237.7|1232.7|1236.5|1231.5|48
1617884700000|2021-04-08 12:25:00|1237.5|1232.5|1237.9|1232.9|1238|1233|1237.4|1232.4|21
1617885000000|2021-04-08 12:30:00|1237.8|1232.8|1238.3|1233.3|1239.3|1234.3|1237.2|1232.2|58
1617885300000|2021-04-08 12:35:00|1238.4|1233.4|1236.2|1231.2|1238.5|1233.5|1236.2|1231.2|34
1617885600000|2021-04-08 12:40:00|1235.2|1230.2|1232.6|1227.6|1235.2|1230.2|1232.4|1227.4|95
1617885900000|2021-04-08 12:45:00|1232.5|1227.5|1234.5|1229.5|1234.5|1229.5|1231.7|1226.7|84
1617886200000|2021-04-08 12:50:00|1234.4|1229.4|1233.4|1228.4|1235|1230|1232.9|1227.9|49
1617886500000|2021-04-08 12:55:00|1233.5|1228.5|1232.4|1227.4|1233.5|1228.5|1232.4|1227.4|44
1617886800000|2021-04-08 13:00:00|1232.3|1227.3|1228.4|1223.4|1233.5|1228.5|1227.1|1222.1|196
1617887100000|2021-04-08 13:05:00|1228.3|1223.3|1232.5|1227.5|1233.8|1228.8|1228.3|1223.3|115
1617887400000|2021-04-08 13:10:00|1232.4|1227.4|1233.5|1228.5|1233.8|1228.8|1230.9|1225.9|97
1617887700000|2021-04-08 13:15:00|1233.4|1228.4|1235.6|1230.6|1237.5|1232.5|1233.2|1228.2|79
1617888000000|2021-04-08 13:20:00|1235.7|1230.7|1236.1|1231.1|1236.1|1231.1|1233.5|1228.5|81
1617888300000|2021-04-08 13:25:00|1236|1231|1236.3|1231.3|1238.8|1233.8|1236|1231|62
1617888600000|2021-04-08 13:30:00|1236.2|1231.2|1231.7|1226.7|1236.4|1231.4|1231.7|1226.7|132
1617888900000|2021-04-08 13:35:00|1231.6|1226.6|1232.4|1227.4|1233.4|1228.4|1230.5|1225.5|168
1617889200000|2021-04-08 13:40:00|1232.3|1227.3|1231.6|1226.6|1233.3|1228.3|1231.2|1226.2|122
1617889500000|2021-04-08 13:45:00|1231.7|1226.7|1228.8|1223.8|1232.6|1227.6|1228|1223|140
1617889800000|2021-04-08 13:50:00|1228.7|1223.7|1228.8|1223.8|1231|1226|1228.6|1223.6|116
1617890100000|2021-04-08 13:55:00|1228.7|1223.7|1223.7|1218.7|1229.1|1224.1|1223.3|1218.3|155
1617890400000|2021-04-08 14:00:00|1223|1218|1230.5|1225.5|1230.7|1225.7|1222.8|1217.8|156
1617890700000|2021-04-08 14:05:00|1230.3|1225.3|1233.1|1228.1|1233.1|1228.1|1230.1|1225.1|151
1617891000000|2021-04-08 14:10:00|1233.2|1228.2|1234.6|1229.6|1235.6|1230.6|1233.2|1228.2|136
1617891300000|2021-04-08 14:15:00|1234.5|1229.5|1231.1|1226.1|1234.7|1229.7|1230.9|1225.9|82
1617891600000|2021-04-08 14:20:00|1231.2|1226.2|1233.7|1228.7|1234.1|1229.1|1231|1226|55
1617891900000|2021-04-08 14:25:00|1233.1|1228.1|1226.6|1221.6|1233.1|1228.1|1226.5|1221.5|108
1617892200000|2021-04-08 14:30:00|1226.7|1221.7|1228.7|1223.7|1229.7|1224.7|1226.7|1221.7|125
1617892500000|2021-04-08 14:35:00|1228.8|1223.8|1228.7|1223.7|1230.7|1225.7|1228|1223|123
1617892800000|2021-04-08 14:40:00|1228.6|1223.6|1230.7|1225.7|1230.9|1225.9|1228.5|1223.5|103
1617893100000|2021-04-08 14:45:00|1230.8|1225.8|1227.1|1222.1|1230.8|1225.8|1227.1|1222.1|78
1617893400000|2021-04-08 14:50:00|1227|1222|1225.1|1220.1|1227|1222|1224|1219|142
1617893700000|2021-04-08 14:55:00|1224.9|1219.9|1222.7|1217.7|1224.9|1219.9|1220.9|1215.9|155
1617894000000|2021-04-08 15:00:00|1222.9|1217.9|1224.3|1219.3|1225.7|1220.7|1221.9|1216.9|106
1617894300000|2021-04-08 15:05:00|1224.1|1219.1|1223.8|1218.8|1225.8|1220.8|1222.2|1217.2|101
1617894600000|2021-04-08 15:10:00|1223.9|1218.9|1221.6|1216.6|1225.7|1220.7|1221.6|1216.6|58
1617894900000|2021-04-08 15:15:00|1221.5|1216.5|1224|1219|1224.2|1219.2|1220.8|1215.8|72
1617895200000|2021-04-08 15:20:00|1224.1|1219.1|1222|1217|1224.1|1219.1|1221.6|1216.6|67
1617895500000|2021-04-08 15:25:00|1221.9|1216.9|1222.3|1217.3|1222.6|1217.6|1221|1216|91
1617895800000|2021-04-08 15:30:00|1222|1217|1222.1|1217.1|1224.6|1219.6|1221.4|1216.4|76
1617896100000|2021-04-08 15:35:00|1222.2|1217.2|1223.5|1218.5|1223.9|1218.9|1222.2|1217.2|47
1617896400000|2021-04-08 15:40:00|1223.4|1218.4|1224|1219|1224.5|1219.5|1223.4|1218.4|43
1617896700000|2021-04-08 15:45:00|1224.1|1219.1|1223.5|1218.5|1224.1|1219.1|1223.5|1218.5|43
1617897000000|2021-04-08 15:50:00|1223.2|1218.2|1225.9|1220.9|1226|1221|1222.9|1217.9|37
1617897300000|2021-04-08 15:55:00|1226.2|1221.2|1225.2|1220.2|1226.3|1221.3|1224.8|1219.8|38
1617897600000|2021-04-08 16:00:00|1225.3|1220.3|1226.9|1221.9|1227.2|1222.2|1225|1220|66
1617897900000|2021-04-08 16:05:00|1226.8|1221.8|1227.9|1222.9|1228|1223|1226.4|1221.4|37
1617898200000|2021-04-08 16:10:00|1228|1223|1228.8|1223.8|1228.8|1223.8|1228|1223|28
1617898500000|2021-04-08 16:15:00|1228.9|1223.9|1229.4|1224.4|1230.6|1225.6|1228.9|1223.9|46
1617898800000|2021-04-08 16:20:00|1229.5|1224.5|1228.9|1223.9|1229.5|1224.5|1228.9|1223.9|17
1617899100000|2021-04-08 16:25:00|1228.8|1223.8|1228.1|1223.1|1229.1|1224.1|1228|1223|38
1617899400000|2021-04-08 16:30:00|1228.3|1223.3|1232|1227|1232.2|1227.2|1228.1|1223.1|80
1617899700000|2021-04-08 16:35:00|1232.1|1227.1|1232.1|1227.1|1232.4|1227.4|1231.8|1226.8|53
1617900000000|2021-04-08 16:40:00|1232|1227|1232.4|1227.4|1232.8|1227.8|1231.4|1226.4|67
1617900300000|2021-04-08 16:45:00|1232.5|1227.5|1231.9|1226.9|1232.6|1227.6|1231.6|1226.6|38
1617900600000|2021-04-08 16:50:00|1231.8|1226.8|1232|1227|1232.6|1227.6|1231.7|1226.7|65
1617900900000|2021-04-08 16:55:00|1231.9|1226.9|1232.2|1227.2|1233.4|1228.4|1231.6|1226.6|73
1617901200000|2021-04-08 17:00:00|1232.1|1227.1|1235|1230|1236|1231|1232.1|1227.1|154
1617901500000|2021-04-08 17:05:00|1234.9|1229.9|1234.7|1229.7|1235.5|1230.5|1234.6|1229.6|66
1617901800000|2021-04-08 17:10:00|1234.8|1229.8|1236.5|1231.5|1236.7|1231.7|1234.8|1229.8|56
1617902100000|2021-04-08 17:15:00|1236.4|1231.4|1236.3|1231.3|1236.8|1231.8|1236|1231|82
1617902400000|2021-04-08 17:20:00|1236.4|1231.4|1236.8|1231.8|1238|1233|1236.3|1231.3|48
1617902700000|2021-04-08 17:25:00|1236.7|1231.7|1236.3|1231.3|1236.7|1231.7|1235.8|1230.8|34
1617903000000|2021-04-08 17:30:00|1236.2|1231.2|1236.5|1231.5|1236.5|1231.5|1235.7|1230.7|55
1617903300000|2021-04-08 17:35:00|1236.4|1231.4|1235.8|1230.8|1236.4|1231.4|1235.4|1230.4|31
1617903600000|2021-04-08 17:40:00|1235.7|1230.7|1234.9|1229.9|1236|1231|1234.9|1229.9|37
1617903900000|2021-04-08 17:45:00|1234.8|1229.8|1233.9|1228.9|1234.8|1229.8|1233.9|1228.9|16
1617904200000|2021-04-08 17:50:00|1234|1229|1234.6|1229.6|1234.6|1229.6|1233.9|1228.9|27
1617904500000|2021-04-08 17:55:00|1234.8|1229.8|1234.5|1229.5|1235|1230|1234|1229|39
1617904800000|2021-04-08 18:00:00|1234.7|1229.7|1235|1230|1235.1|1230.1|1234|1229|46
1617905100000|2021-04-08 18:05:00|1235.1|1230.1|1235.1|1230.1|1235.3|1230.3|1234.7|1229.7|31
1617905400000|2021-04-08 18:10:00|1235.3|1230.3|1235.4|1230.4|1235.7|1230.7|1235|1230|34
1617905700000|2021-04-08 18:15:00|1235.5|1230.5|1234.8|1229.8|1235.6|1230.6|1234.8|1229.8|30
1617906000000|2021-04-08 18:20:00|1235.2|1230.2|1234.9|1229.9|1235.2|1230.2|1234.9|1229.9|18
1617906300000|2021-04-08 18:25:00|1235|1230|1236.1|1231.1|1236.2|1231.2|1234.6|1229.6|36
1617906600000|2021-04-08 18:30:00|1236.2|1231.2|1235.6|1230.6|1236.2|1231.2|1235.2|1230.2|13
1617906900000|2021-04-08 18:35:00|1235.5|1230.5|1235.7|1230.7|1235.8|1230.8|1235.4|1230.4|25
1617907200000|2021-04-08 18:40:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.6|1230.6|21
1617907500000|2021-04-08 18:45:00|1235.9|1230.9|1235.4|1230.4|1235.9|1230.9|1235.4|1230.4|6
1617907800000|2021-04-08 18:50:00|1235.3|1230.3|1234.8|1229.8|1235.3|1230.3|1234.8|1229.8|11
1617908100000|2021-04-08 18:55:00|1234.9|1229.9|1234.7|1229.7|1234.9|1229.9|1234.7|1229.7|23
1617908400000|2021-04-08 19:00:00|1234.6|1229.6|1234.5|1229.5|1234.7|1229.7|1234.2|1229.2|24
1617908700000|2021-04-08 19:05:00|1234.6|1229.6|1235|1230|1235.2|1230.2|1234.6|1229.6|16
1617909000000|2021-04-08 19:10:00|1234.9|1229.9|1235.7|1230.7|1236|1231|1234.9|1229.9|16
1617909300000|2021-04-08 19:15:00|1235.8|1230.8|1236.4|1231.4|1236.7|1231.7|1235.7|1230.7|38
1617909600000|2021-04-08 19:20:00|1236.5|1231.5|1235.9|1230.9|1236.5|1231.5|1235.9|1230.9|44
1617909900000|2021-04-08 19:25:00|1235.8|1230.8|1235.1|1230.1|1235.8|1230.8|1234.9|1229.9|15
1617910200000|2021-04-08 19:30:00|1235|1230|1234.8|1229.8|1235.4|1230.4|1234.8|1229.8|17
1617910500000|2021-04-08 19:35:00|1234.7|1229.7|1235|1230|1235.1|1230.1|1234.7|1229.7|6
1617910800000|2021-04-08 19:40:00|1235.1|1230.1|1235.1|1230.1|1235.8|1230.8|1235.1|1230.1|35
1617911100000|2021-04-08 19:45:00|1235|1230|1234.9|1229.9|1235.1|1230.1|1234.8|1229.8|12
1617911400000|2021-04-08 19:50:00|1235.2|1230.2|1235.9|1230.9|1236|1231|1235.2|1230.2|7
1617911700000|2021-04-08 19:55:00|1236|1231|1235.9|1230.9|1236.1|1231.1|1235.3|1230.3|34
1617912000000|2021-04-08 20:00:00|1235.8|1230.8|1236|1231|1236.2|1231.2|1235.8|1230.8|40
1617912300000|2021-04-08 20:05:00|1236.1|1231.1|1236.3|1231.3|1236.9|1231.9|1236|1231|26
1617912600000|2021-04-08 20:10:00|1236.4|1231.4|1236.6|1231.6|1237.2|1232.2|1236.4|1231.4|20
1617912900000|2021-04-08 20:15:00|1236.7|1231.7|1236.5|1231.5|1236.8|1231.8|1236.4|1231.4|11
1617913200000|2021-04-08 20:20:00|1236.6|1231.6|1236.9|1231.9|1236.9|1231.9|1236.5|1231.5|16
1617913500000|2021-04-08 20:25:00|1237|1232|1235.8|1230.8|1237|1232|1235.8|1230.8|23
1617913800000|2021-04-08 20:30:00|1235.9|1230.9|1235.7|1230.7|1235.9|1230.9|1235.6|1230.6|33
1617914100000|2021-04-08 20:35:00|1235.9|1230.9|1235.7|1230.7|1236.2|1231.2|1235.7|1230.7|9
1617914400000|2021-04-08 20:40:00|1235.6|1230.6|1236.1|1231.1|1236.1|1231.1|1235.6|1230.6|6
1617914700000|2021-04-08 20:45:00|1236|1231|1236|1231|1236.4|1231.4|1235.3|1230.3|38
1617915000000|2021-04-08 20:50:00|1235.9|1230.9|1234.9|1229.9|1236|1231|1234.9|1229.9|30
1617915300000|2021-04-08 20:55:00|1235|1230|1235.1|1230.1|1235.1|1230.1|1234.4|1229.4|8
1617919200000|2021-04-08 22:00:00|1234.8|1229.8|1234.7|1229.7|1234.9|1229.9|1234.5|1229.5|10
1617919500000|2021-04-08 22:05:00|1234.6|1229.6|1234.6|1229.6|1234.8|1229.8|1234.6|1229.6|15
1617919800000|2021-04-08 22:10:00|1234.7|1229.7|1234.5|1229.5|1235|1230|1234.5|1229.5|20
1617920100000|2021-04-08 22:15:00|1234.6|1229.6|1234.4|1229.4|1234.8|1229.8|1234.4|1229.4|16
1617920400000|2021-04-08 22:20:00|1234.6|1229.6|1234.2|1229.2|1234.7|1229.7|1234.1|1229.1|18
1617920700000|2021-04-08 22:25:00|1234.4|1229.4|1234.4|1229.4|1234.4|1229.4|1234.4|1229.4|1
1617921000000|2021-04-08 22:30:00|1234.5|1229.5|1234.1|1229.1|1234.5|1229.5|1234.1|1229.1|10
1617921300000|2021-04-08 22:35:00|1233.9|1228.9|1233.9|1228.9|1234|1229|1232.9|1227.9|28
1617921600000|2021-04-08 22:40:00|1233.8|1228.8|1233.6|1228.6|1233.9|1228.9|1233.5|1228.5|8
1617921900000|2021-04-08 22:45:00|1233.7|1228.7|1233.6|1228.6|1233.7|1228.7|1233.3|1228.3|11
1617922200000|2021-04-08 22:50:00|1233.7|1228.7|1234|1229|1234|1229|1233.6|1228.6|18
1617922500000|2021-04-08 22:55:00|1233.8|1228.8|1234.6|1229.6|1234.8|1229.8|1233.8|1228.8|27
1617922800000|2021-04-08 23:00:00|1234.7|1229.7|1234.2|1229.2|1234.8|1229.8|1233.9|1228.9|29
1617923100000|2021-04-08 23:05:00|1234.1|1229.1|1233.8|1228.8|1234.1|1229.1|1233.8|1228.8|4
1617923400000|2021-04-08 23:10:00|1233.9|1228.9|1234|1229|1234.1|1229.1|1233.8|1228.8|21
1617923700000|2021-04-08 23:15:00|1233.9|1228.9|1234.5|1229.5|1234.5|1229.5|1233.9|1228.9|15
1617924000000|2021-04-08 23:20:00|1235.5|1230.5|1236.2|1231.2|1236.7|1231.7|1235.4|1230.4|27
1617924300000|2021-04-08 23:25:00|1236.1|1231.1|1235.7|1230.7|1236.1|1231.1|1235.2|1230.2|14
1617924600000|2021-04-08 23:30:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|45
1617924900000|2021-04-08 23:35:00|1235.1|1230.1|1235.2|1230.2|1235.3|1230.3|1235.1|1230.1|6
1617925200000|2021-04-08 23:40:00|1235.3|1230.3|1235.2|1230.2|1235.8|1230.8|1235.1|1230.1|30
1617925500000|2021-04-08 23:45:00|1235.3|1230.3|1234.9|1229.9|1235.4|1230.4|1234.9|1229.9|5
1617925800000|2021-04-08 23:50:00|1234.8|1229.8|1234.8|1229.8|1234.8|1229.8|1234.8|1229.8|1
1617926100000|2021-04-08 23:55:00|1234.6|1229.6|1234.6|1229.6|1234.8|1229.8|1234.5|1229.5|8
1617926400000|2021-04-09 00:00:00|1234.5|1229.5|1234.3|1229.3|1234.8|1229.8|1234.3|1229.3|11
1617926700000|2021-04-09 00:05:00|1234.4|1229.4|1235.6|1230.6|1235.7|1230.7|1234.4|1229.4|39
1617927000000|2021-04-09 00:10:00|1235.7|1230.7|1234.8|1229.8|1235.7|1230.7|1234.8|1229.8|33
1617927300000|2021-04-09 00:15:00|1234.7|1229.7|1234.3|1229.3|1234.7|1229.7|1234.3|1229.3|14
1617927600000|2021-04-09 00:20:00|1234.2|1229.2|1233.8|1228.8|1234.3|1229.3|1233.6|1228.6|23
1617927900000|2021-04-09 00:25:00|1233.7|1228.7|1233.8|1228.8|1233.9|1228.9|1233.6|1228.6|12
1617928200000|2021-04-09 00:30:00|1233.9|1228.9|1234.3|1229.3|1234.3|1229.3|1233.9|1228.9|5
1617928500000|2021-04-09 00:35:00|1234.2|1229.2|1235.8|1230.8|1235.8|1230.8|1234.2|1229.2|19
1617928800000|2021-04-09 00:40:00|1236.1|1231.1|1235.7|1230.7|1236.1|1231.1|1235.6|1230.6|15
1617929100000|2021-04-09 00:45:00|1235.8|1230.8|1234.3|1229.3|1235.8|1230.8|1234.2|1229.2|11
1617929400000|2021-04-09 00:50:00|1234.2|1229.2|1234.6|1229.6|1234.6|1229.6|1234.2|1229.2|30
1617929700000|2021-04-09 00:55:00|1234.8|1229.8|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|60
1617930000000|2021-04-09 01:00:00|1235|1230|1234.8|1229.8|1235.9|1230.9|1234.8|1229.8|32
1617930300000|2021-04-09 01:05:00|1234.9|1229.9|1234.6|1229.6|1234.9|1229.9|1234.6|1229.6|8
1617930600000|2021-04-09 01:10:00|1234.7|1229.7|1235.4|1230.4|1235.4|1230.4|1234.7|1229.7|24
1617930900000|2021-04-09 01:15:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1
1617931200000|2021-04-09 01:20:00|1235.4|1230.4|1234.9|1229.9|1235.9|1230.9|1234.7|1229.7|17
1617931500000|2021-04-09 01:25:00|1235|1230|1235.2|1230.2|1235.3|1230.3|1234.6|1229.6|19
1617931800000|2021-04-09 01:30:00|1234.7|1229.7|1233.8|1228.8|1234.8|1229.8|1233.8|1228.8|36
1617932100000|2021-04-09 01:35:00|1233.7|1228.7|1233.6|1228.6|1233.7|1228.7|1233.6|1228.6|2
1617932400000|2021-04-09 01:40:00|1233.5|1228.5|1233.4|1228.4|1233.6|1228.6|1233.4|1228.4|20
1617932700000|2021-04-09 01:45:00|1233.3|1228.3|1232.8|1227.8|1233.4|1228.4|1232.6|1227.6|62
1617933000000|2021-04-09 01:50:00|1232.7|1227.7|1232.5|1227.5|1232.8|1227.8|1232.3|1227.3|49
1617933300000|2021-04-09 01:55:00|1232.4|1227.4|1232.8|1227.8|1232.8|1227.8|1232.4|1227.4|28
1617933600000|2021-04-09 02:00:00|1232.7|1227.7|1231|1226|1232.7|1227.7|1230.9|1225.9|18
1617933900000|2021-04-09 02:05:00|1230.9|1225.9|1229.1|1224.1|1231|1226|1229.1|1224.1|26
1617934200000|2021-04-09 02:10:00|1229|1224|1228.1|1223.1|1229.1|1224.1|1227.3|1222.3|37
1617934500000|2021-04-09 02:15:00|1228|1223|1228.6|1223.6|1228.6|1223.6|1227.9|1222.9|27
1617934800000|2021-04-09 02:20:00|1228.5|1223.5|1228.6|1223.6|1228.6|1223.6|1228.4|1223.4|8
1617935100000|2021-04-09 02:25:00|1228.5|1223.5|1228.1|1223.1|1228.8|1223.8|1228.1|1223.1|9
1617935400000|2021-04-09 02:30:00|1228.4|1223.4|1227.1|1222.1|1228.5|1223.5|1227|1222|39
1617935700000|2021-04-09 02:35:00|1227.2|1222.2|1227|1222|1227.5|1222.5|1227|1222|34
1617936000000|2021-04-09 02:40:00|1227.1|1222.1|1226.6|1221.6|1227.1|1222.1|1226.6|1221.6|5
1617936300000|2021-04-09 02:45:00|1226.5|1221.5|1227.6|1222.6|1227.7|1222.7|1226.2|1221.2|11
1617936600000|2021-04-09 02:50:00|1227.7|1222.7|1227.7|1222.7|1227.8|1222.8|1227.6|1222.6|7
1617936900000|2021-04-09 02:55:00|1227.6|1222.6|1227.7|1222.7|1227.7|1222.7|1227.6|1222.6|10
1617937500000|2021-04-09 03:05:00|1227.5|1222.5|1227.4|1222.4|1227.7|1222.7|1227.1|1222.1|34
1617937800000|2021-04-09 03:10:00|1227.5|1222.5|1227.4|1222.4|1227.5|1222.5|1227.4|1222.4|2
1617938100000|2021-04-09 03:15:00|1227.3|1222.3|1227.4|1222.4|1227.4|1222.4|1227.3|1222.3|2
1617938400000|2021-04-09 03:20:00|1227.3|1222.3|1228.2|1223.2|1228.3|1223.3|1226.9|1221.9|15
1617938700000|2021-04-09 03:25:00|1228.4|1223.4|1228|1223|1228.4|1223.4|1227.9|1222.9|12
1617939000000|2021-04-09 03:30:00|1227.9|1222.9|1227.6|1222.6|1228.2|1223.2|1227.6|1222.6|15
1617939600000|2021-04-09 03:40:00|1227.5|1222.5|1228.1|1223.1|1228.4|1223.4|1227.5|1222.5|3
1617939900000|2021-04-09 03:45:00|1228|1223|1227.1|1222.1|1228|1223|1227.1|1222.1|16
1617940200000|2021-04-09 03:50:00|1227.5|1222.5|1229.7|1224.7|1229.8|1224.8|1227.3|1222.3|25
1617940500000|2021-04-09 03:55:00|1229.6|1224.6|1230|1225|1230.1|1225.1|1229.6|1224.6|19
1617940800000|2021-04-09 04:00:00|1229.9|1224.9|1230|1225|1230|1225|1229.9|1224.9|2
1617941100000|2021-04-09 04:05:00|1229.8|1224.8|1229.9|1224.9|1229.9|1224.9|1229.8|1224.8|4
1617941400000|2021-04-09 04:10:00|1229.8|1224.8|1230.1|1225.1|1230.1|1225.1|1229.8|1224.8|39
1617941700000|2021-04-09 04:15:00|1229.7|1224.7|1229.7|1224.7|1229.7|1224.7|1229.5|1224.5|9
1617942000000|2021-04-09 04:20:00|1229.6|1224.6|1229.2|1224.2|1229.6|1224.6|1229.2|1224.2|8
1617942300000|2021-04-09 04:25:00|1229.3|1224.3|1228.7|1223.7|1229.4|1224.4|1228.7|1223.7|19
1617942600000|2021-04-09 04:30:00|1228.8|1223.8|1228.1|1223.1|1228.8|1223.8|1228.1|1223.1|7
1617942900000|2021-04-09 04:35:00|1228.2|1223.2|1228.2|1223.2|1228.4|1223.4|1228.1|1223.1|24
1617943200000|2021-04-09 04:40:00|1228.3|1223.3|1227.8|1222.8|1228.4|1223.4|1227.8|1222.8|6
1617943500000|2021-04-09 04:45:00|1227.7|1222.7|1227.6|1222.6|1227.7|1222.7|1227.6|1222.6|2
1617943800000|2021-04-09 04:50:00|1227.5|1222.5|1227.2|1222.2|1228|1223|1227.2|1222.2|10
1617944100000|2021-04-09 04:55:00|1227.1|1222.1|1227.1|1222.1|1227.2|1222.2|1227.1|1222.1|3
1617944400000|2021-04-09 05:00:00|1227|1222|1227.4|1222.4|1227.6|1222.6|1227|1222|12
1617944700000|2021-04-09 05:05:00|1227.2|1222.2|1226.7|1221.7|1227.2|1222.2|1226.5|1221.5|17
1617945000000|2021-04-09 05:10:00|1226.5|1221.5|1224.8|1219.8|1226.5|1221.5|1224.8|1219.8|27
1617945300000|2021-04-09 05:15:00|1224.9|1219.9|1225.6|1220.6|1225.9|1220.9|1224.8|1219.8|27
1617945600000|2021-04-09 05:20:00|1225.7|1220.7|1225.4|1220.4|1226|1221|1225.1|1220.1|47
1617945900000|2021-04-09 05:25:00|1225.5|1220.5|1225.6|1220.6|1225.9|1220.9|1223.6|1218.6|45
1617946200000|2021-04-09 05:30:00|1225.5|1220.5|1225.9|1220.9|1225.9|1220.9|1225.2|1220.2|65
1617946500000|2021-04-09 05:35:00|1225.6|1220.6|1225.2|1220.2|1225.6|1220.6|1225.2|1220.2|25
1617946800000|2021-04-09 05:40:00|1225|1220|1224.4|1219.4|1225|1220|1224.2|1219.2|43
1617947100000|2021-04-09 05:45:00|1224.3|1219.3|1221.5|1216.5|1224.3|1219.3|1219.4|1214.4|40
1617947400000|2021-04-09 05:50:00|1221.4|1216.4|1221.5|1216.5|1221.9|1216.9|1221.2|1216.2|55
1617947700000|2021-04-09 05:55:00|1221.6|1216.6|1221.8|1216.8|1221.8|1216.8|1221.4|1216.4|16
1617948000000|2021-04-09 06:00:00|1221.7|1216.7|1221.6|1216.6|1221.7|1216.7|1221.3|1216.3|38
1617948300000|2021-04-09 06:05:00|1221.5|1216.5|1221.9|1216.9|1221.9|1216.9|1221.4|1216.4|29
1617948600000|2021-04-09 06:10:00|1222|1217|1221.9|1216.9|1222.1|1217.1|1221.3|1216.3|26
1617948900000|2021-04-09 06:15:00|1221.8|1216.8|1221.7|1216.7|1222.1|1217.1|1221.1|1216.1|73
1617949200000|2021-04-09 06:20:00|1221.6|1216.6|1222.2|1217.2|1222.3|1217.3|1221.5|1216.5|25
1617949500000|2021-04-09 06:25:00|1222.1|1217.1|1221.3|1216.3|1223.5|1218.5|1221|1216|51
1617949800000|2021-04-09 06:30:00|1221.4|1216.4|1221.8|1216.8|1222.1|1217.1|1221|1216|27
1617950100000|2021-04-09 06:35:00|1221.6|1216.6|1221.4|1216.4|1223|1218|1221.3|1216.3|28
1617950400000|2021-04-09 06:40:00|1221.3|1216.3|1222|1217|1222.2|1217.2|1221|1216|41
1617950700000|2021-04-09 06:45:00|1222.3|1217.3|1222.4|1217.4|1222.5|1217.5|1222.2|1217.2|10
1617951000000|2021-04-09 06:50:00|1222.6|1217.6|1223.1|1218.1|1223.1|1218.1|1222.5|1217.5|6
1617951300000|2021-04-09 06:55:00|1223.2|1218.2|1222.9|1217.9|1223.3|1218.3|1222.9|1217.9|10
1617951600000|2021-04-09 07:00:00|1223|1218|1223.5|1218.5|1223.7|1218.7|1222.7|1217.7|32
1617951900000|2021-04-09 07:05:00|1223.6|1218.6|1221.8|1216.8|1223.6|1218.6|1220.8|1215.8|27
1617952200000|2021-04-09 07:10:00|1221.9|1216.9|1221.4|1216.4|1223.2|1218.2|1221.2|1216.2|57
1617952500000|2021-04-09 07:15:00|1221.5|1216.5|1221.3|1216.3|1222.2|1217.2|1221.3|1216.3|22
1617952800000|2021-04-09 07:20:00|1221.2|1216.2|1221.2|1216.2|1221.2|1216.2|1219.5|1214.5|32
1617953100000|2021-04-09 07:25:00|1221.1|1216.1|1221.5|1216.5|1221.5|1216.5|1220.2|1215.2|22
1617953400000|2021-04-09 07:30:00|1221.3|1216.3|1218|1213|1221.3|1216.3|1217.9|1212.9|29
1617953700000|2021-04-09 07:35:00|1217.9|1212.9|1217.9|1212.9|1218|1213|1216.4|1211.4|39
1617954000000|2021-04-09 07:40:00|1217.8|1212.8|1219.1|1214.1|1219.3|1214.3|1217.8|1212.8|69
1617954300000|2021-04-09 07:45:00|1219.2|1214.2|1219.8|1214.8|1220.1|1215.1|1219.1|1214.1|51
1617954600000|2021-04-09 07:50:00|1219.7|1214.7|1219|1214|1219.7|1214.7|1218.8|1213.8|31
1617954900000|2021-04-09 07:55:00|1218.9|1213.9|1219.3|1214.3|1219.4|1214.4|1218.8|1213.8|47
1617955200000|2021-04-09 08:00:00|1219.2|1214.2|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|31
1617955500000|2021-04-09 08:05:00|1219.4|1214.4|1218.6|1213.6|1219.4|1214.4|1218.5|1213.5|32
1617955800000|2021-04-09 08:10:00|1218.5|1213.5|1217.6|1212.6|1218.5|1213.5|1217.3|1212.3|41
1617956100000|2021-04-09 08:15:00|1217.5|1212.5|1218.3|1213.3|1218.5|1213.5|1216.9|1211.9|59
1617956400000|2021-04-09 08:20:00|1218.2|1213.2|1218.2|1213.2|1218.4|1213.4|1217.1|1212.1|53
1617956700000|2021-04-09 08:25:00|1218.3|1213.3|1218.5|1213.5|1218.8|1213.8|1217.7|1212.7|77
1617957000000|2021-04-09 08:30:00|1218.4|1213.4|1221.1|1216.1|1221.1|1216.1|1218.2|1213.2|61
1617957300000|2021-04-09 08:35:00|1221.3|1216.3|1220.5|1215.5|1221.4|1216.4|1220.3|1215.3|35
1617957600000|2021-04-09 08:40:00|1220.4|1215.4|1220.3|1215.3|1220.6|1215.6|1219.6|1214.6|21
1617957900000|2021-04-09 08:45:00|1220.1|1215.1|1219.4|1214.4|1220.1|1215.1|1217.7|1212.7|58
1617958200000|2021-04-09 08:50:00|1219.5|1214.5|1219|1214|1219.9|1214.9|1218.7|1213.7|69
1617958500000|2021-04-09 08:55:00|1218.9|1213.9|1219.8|1214.8|1220|1215|1218.8|1213.8|27
1617958800000|2021-04-09 09:00:00|1219.7|1214.7|1219.7|1214.7|1220.3|1215.3|1219.3|1214.3|13
1617959100000|2021-04-09 09:05:00|1219.9|1214.9|1219.7|1214.7|1220.2|1215.2|1219.3|1214.3|16
1617959400000|2021-04-09 09:10:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.1|1214.1|16
1617959700000|2021-04-09 09:15:00|1220.3|1215.3|1219|1214|1220.3|1215.3|1218.8|1213.8|24
1617960000000|2021-04-09 09:20:00|1218.9|1213.9|1218.9|1213.9|1218.9|1213.9|1218.7|1213.7|3
1617960300000|2021-04-09 09:25:00|1218.8|1213.8|1218.9|1213.9|1218.9|1213.9|1218.8|1213.8|2
1617960600000|2021-04-09 09:30:00|1218.1|1213.1|1216.9|1211.9|1218.2|1213.2|1216.9|1211.9|20
1617960900000|2021-04-09 09:35:00|1217|1212|1219|1214|1219|1214|1216.4|1211.4|30
1617961200000|2021-04-09 09:40:00|1218.9|1213.9|1219.2|1214.2|1219.2|1214.2|1218.3|1213.3|11
1617961500000|2021-04-09 09:45:00|1218.9|1213.9|1219|1214|1219.5|1214.5|1218.8|1213.8|10
1617961800000|2021-04-09 09:50:00|1219.6|1214.6|1218.5|1213.5|1219.6|1214.6|1218.5|1213.5|29
1617962100000|2021-04-09 09:55:00|1218.6|1213.6|1218.6|1213.6|1218.7|1213.7|1218.2|1213.2|15
1617962400000|2021-04-09 10:00:00|1218.5|1213.5|1217.7|1212.7|1218.5|1213.5|1217.6|1212.6|24
1617962700000|2021-04-09 10:05:00|1217.6|1212.6|1218.2|1213.2|1219.2|1214.2|1217.3|1212.3|67
1617963000000|2021-04-09 10:10:00|1218|1213|1218.2|1213.2|1218.2|1213.2|1217.4|1212.4|41
1617963300000|2021-04-09 10:15:00|1217.8|1212.8|1217.9|1212.9|1218.1|1213.1|1217.8|1212.8|10
1617963600000|2021-04-09 10:20:00|1217.8|1212.8|1218.1|1213.1|1218.1|1213.1|1216.8|1211.8|49
1617963900000|2021-04-09 10:25:00|1218.2|1213.2|1219.2|1214.2|1219.2|1214.2|1218.2|1213.2|19
1617964200000|2021-04-09 10:30:00|1219|1214|1217.8|1212.8|1219.4|1214.4|1217.8|1212.8|38
1617964500000|2021-04-09 10:35:00|1217.7|1212.7|1218.9|1213.9|1219|1214|1217.2|1212.2|29
1617964800000|2021-04-09 10:40:00|1218.5|1213.5|1217.4|1212.4|1218.6|1213.6|1217|1212|47
1617965100000|2021-04-09 10:45:00|1217.5|1212.5|1216.5|1211.5|1217.5|1212.5|1216.5|1211.5|21
1617965400000|2021-04-09 10:50:00|1216.6|1211.6|1216.7|1211.7|1217.4|1212.4|1216.3|1211.3|34
1617965700000|2021-04-09 10:55:00|1216.8|1211.8|1213.9|1208.9|1216.8|1211.8|1213.7|1208.7|62
1617966000000|2021-04-09 11:00:00|1213.8|1208.8|1215.4|1210.4|1215.5|1210.5|1213.3|1208.3|33
1617966300000|2021-04-09 11:05:00|1215.7|1210.7|1217.4|1212.4|1217.4|1212.4|1213.5|1208.5|108
1617966600000|2021-04-09 11:10:00|1217.6|1212.6|1217.5|1212.5|1218.1|1213.1|1217.4|1212.4|31
1617966900000|2021-04-09 11:15:00|1217.4|1212.4|1217.6|1212.6|1217.8|1212.8|1216.7|1211.7|43
1617967200000|2021-04-09 11:20:00|1217.7|1212.7|1219.8|1214.8|1220.2|1215.2|1217.7|1212.7|72
1617967500000|2021-04-09 11:25:00|1220|1215|1219.1|1214.1|1220.2|1215.2|1218.8|1213.8|23
1617967800000|2021-04-09 11:30:00|1219|1214|1223.1|1218.1|1225.2|1220.2|1219|1214|139
1617968100000|2021-04-09 11:35:00|1223.2|1218.2|1221.3|1216.3|1223.7|1218.7|1221.3|1216.3|34
1617968400000|2021-04-09 11:40:00|1221|1216|1218.9|1213.9|1224.5|1219.5|1218.6|1213.6|77
1617968700000|2021-04-09 11:45:00|1219.1|1214.1|1219.4|1214.4|1219.4|1214.4|1219.1|1214.1|8
1617969000000|2021-04-09 11:50:00|1219.3|1214.3|1216.5|1211.5|1219.8|1214.8|1216.4|1211.4|32
1617969300000|2021-04-09 11:55:00|1216.4|1211.4|1218.7|1213.7|1219|1214|1214.6|1209.6|88
1617969600000|2021-04-09 12:00:00|1218.8|1213.8|1218.1|1213.1|1220.5|1215.5|1217.6|1212.6|54
1617969900000|2021-04-09 12:05:00|1218|1213|1218.4|1213.4|1219.5|1214.5|1217.7|1212.7|56
1617970200000|2021-04-09 12:10:00|1217.9|1212.9|1217.9|1212.9|1218.4|1213.4|1216.9|1211.9|48
1617970500000|2021-04-09 12:15:00|1217.7|1212.7|1216.8|1211.8|1218.6|1213.6|1216.6|1211.6|63
1617970800000|2021-04-09 12:20:00|1216.7|1211.7|1210.8|1205.8|1217.4|1212.4|1209.3|1204.3|132
1617971100000|2021-04-09 12:25:00|1210.5|1205.5|1210|1205|1210.7|1205.7|1206.6|1201.6|101
1617971400000|2021-04-09 12:30:00|1209.9|1204.9|1207.9|1202.9|1210.8|1205.8|1206.7|1201.7|166
1617971700000|2021-04-09 12:35:00|1207.8|1202.8|1206.4|1201.4|1207.9|1202.9|1206.1|1201.1|118
1617972000000|2021-04-09 12:40:00|1206.3|1201.3|1204.8|1199.8|1206.9|1201.9|1203.9|1198.9|118
1617972300000|2021-04-09 12:45:00|1204.9|1199.9|1199.4|1194.4|1204.9|1199.9|1199.4|1194.4|205
1617972600000|2021-04-09 12:50:00|1199.3|1194.3|1203.7|1198.7|1203.7|1198.7|1196|1191|300
1617972900000|2021-04-09 12:55:00|1203.6|1198.6|1207.4|1202.4|1208.5|1203.5|1202.3|1197.3|173
1617973200000|2021-04-09 13:00:00|1207.2|1202.2|1205.6|1200.6|1207.7|1202.7|1204.1|1199.1|206
1617973500000|2021-04-09 13:05:00|1205.4|1200.4|1198.6|1193.6|1205.6|1200.6|1198.6|1193.6|235
1617973800000|2021-04-09 13:10:00|1198.7|1193.7|1199.7|1194.7|1199.9|1194.9|1194.5|1189.5|192
1617974100000|2021-04-09 13:15:00|1199.8|1194.8|1202.5|1197.5|1202.7|1197.7|1197.9|1192.9|175
1617974400000|2021-04-09 13:20:00|1202.2|1197.2|1202.9|1197.9|1204|1199|1200.5|1195.5|134
1617974700000|2021-04-09 13:25:00|1203|1198|1205.4|1200.4|1205.6|1200.6|1202.6|1197.6|123
1617975000000|2021-04-09 13:30:00|1205.3|1200.3|1208.3|1203.3|1209.3|1204.3|1204.5|1199.5|166
1617975300000|2021-04-09 13:35:00|1208.4|1203.4|1208.7|1203.7|1211.9|1206.9|1207.6|1202.6|175
1617975600000|2021-04-09 13:40:00|1208.9|1203.9|1211.1|1206.1|1211.1|1206.1|1207.7|1202.7|78
1617975900000|2021-04-09 13:45:00|1211.2|1206.2|1214.9|1209.9|1214.9|1209.9|1210.2|1205.2|184
1617976200000|2021-04-09 13:50:00|1214.8|1209.8|1219.4|1214.4|1219.7|1214.7|1213.1|1208.1|137
1617976500000|2021-04-09 13:55:00|1219.5|1214.5|1214.9|1209.9|1220.5|1215.5|1214.9|1209.9|119
1617976800000|2021-04-09 14:00:00|1215.3|1210.3|1216.5|1211.5|1216.9|1211.9|1213.5|1208.5|74
1617977100000|2021-04-09 14:05:00|1216.7|1211.7|1214.9|1209.9|1216.7|1211.7|1214.8|1209.8|41
1617977400000|2021-04-09 14:10:00|1214.8|1209.8|1215.6|1210.6|1215.7|1210.7|1214.1|1209.1|50
1617977700000|2021-04-09 14:15:00|1215.8|1210.8|1215|1210|1216.3|1211.3|1215|1210|39
1617978000000|2021-04-09 14:20:00|1215.1|1210.1|1214.4|1209.4|1215.7|1210.7|1214.4|1209.4|40
1617978300000|2021-04-09 14:25:00|1214.6|1209.6|1212.9|1207.9|1215|1210|1211.1|1206.1|84
1617978600000|2021-04-09 14:30:00|1213|1208|1210.9|1205.9|1213.1|1208.1|1208.7|1203.7|107
1617978900000|2021-04-09 14:35:00|1210.7|1205.7|1210|1205|1211.7|1206.7|1209.9|1204.9|94
1617979200000|2021-04-09 14:40:00|1210.1|1205.1|1211.1|1206.1|1211.8|1206.8|1210|1205|66
1617979500000|2021-04-09 14:45:00|1210.9|1205.9|1210.3|1205.3|1210.9|1205.9|1209.1|1204.1|43
1617979800000|2021-04-09 14:50:00|1210.4|1205.4|1210.6|1205.6|1211.6|1206.6|1208.5|1203.5|128
1617980100000|2021-04-09 14:55:00|1210.5|1205.5|1207.7|1202.7|1210.7|1205.7|1207.7|1202.7|118
1617980400000|2021-04-09 15:00:00|1207.6|1202.6|1207.6|1202.6|1209.3|1204.3|1207.4|1202.4|110
1617980700000|2021-04-09 15:05:00|1207.7|1202.7|1202.6|1197.6|1207.7|1202.7|1202.5|1197.5|73
1617981000000|2021-04-09 15:10:00|1202.5|1197.5|1202.4|1197.4|1204.9|1199.9|1202.4|1197.4|79
1617981300000|2021-04-09 15:15:00|1202.7|1197.7|1206.6|1201.6|1207.6|1202.6|1202.4|1197.4|142
1617981600000|2021-04-09 15:20:00|1206.7|1201.7|1206.8|1201.8|1208.2|1203.2|1206|1201|46
1617981900000|2021-04-09 15:25:00|1206.7|1201.7|1205.3|1200.3|1207.2|1202.2|1205.2|1200.2|74
1617982200000|2021-04-09 15:30:00|1205.4|1200.4|1207.5|1202.5|1207.5|1202.5|1205.1|1200.1|50
1617982500000|2021-04-09 15:35:00|1207.7|1202.7|1207|1202|1207.7|1202.7|1205.6|1200.6|60
1617982800000|2021-04-09 15:40:00|1207.3|1202.3|1208.5|1203.5|1209|1204|1207.2|1202.2|59
1617983100000|2021-04-09 15:45:00|1208.3|1203.3|1209|1204|1210.1|1205.1|1207.7|1202.7|51
1617983400000|2021-04-09 15:50:00|1209.2|1204.2|1210.1|1205.1|1210.9|1205.9|1209.2|1204.2|62
1617983700000|2021-04-09 15:55:00|1210|1205|1207.2|1202.2|1210.4|1205.4|1207|1202|70
1617984000000|2021-04-09 16:00:00|1207.1|1202.1|1207.2|1202.2|1207.7|1202.7|1207|1202|23
1617984300000|2021-04-09 16:05:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1207|1202|5
1617984600000|2021-04-09 16:10:00|1206.8|1201.8|1205.3|1200.3|1206.8|1201.8|1205.2|1200.2|26
1617984900000|2021-04-09 16:15:00|1205.1|1200.1|1205.5|1200.5|1205.8|1200.8|1205.1|1200.1|32
1617985200000|2021-04-09 16:20:00|1205.3|1200.3|1207.4|1202.4|1207.4|1202.4|1204.6|1199.6|33
1617985500000|2021-04-09 16:25:00|1207.3|1202.3|1207.4|1202.4|1208|1203|1207|1202|17
1617985800000|2021-04-09 16:30:00|1207.3|1202.3|1207.5|1202.5|1208.6|1203.6|1207.2|1202.2|26
1617986100000|2021-04-09 16:35:00|1207.6|1202.6|1207.9|1202.9|1207.9|1202.9|1207.3|1202.3|19
1617986400000|2021-04-09 16:40:00|1207.5|1202.5|1207.4|1202.4|1207.6|1202.6|1207.4|1202.4|4
1617986700000|2021-04-09 16:45:00|1207.6|1202.6|1208.2|1203.2|1208.8|1203.8|1207.4|1202.4|37
1617987000000|2021-04-09 16:50:00|1208.3|1203.3|1207.9|1202.9|1208.3|1203.3|1207.5|1202.5|54
1617987300000|2021-04-09 16:55:00|1208.1|1203.1|1208.6|1203.6|1208.7|1203.7|1207.9|1202.9|66
1617987600000|2021-04-09 17:00:00|1208.7|1203.7|1210.2|1205.2|1211.2|1206.2|1208.7|1203.7|215
1617987900000|2021-04-09 17:05:00|1210.3|1205.3|1209.6|1204.6|1211.2|1206.2|1209.4|1204.4|66
1617988200000|2021-04-09 17:10:00|1209.7|1204.7|1210.4|1205.4|1210.8|1205.8|1209.5|1204.5|54
1617988500000|2021-04-09 17:15:00|1210.3|1205.3|1211.4|1206.4|1211.8|1206.8|1210.3|1205.3|34
1617988800000|2021-04-09 17:20:00|1211.3|1206.3|1211.8|1206.8|1213.1|1208.1|1211.3|1206.3|49
1617989100000|2021-04-09 17:25:00|1211.9|1206.9|1210.4|1205.4|1211.9|1206.9|1209.8|1204.8|55
1617989400000|2021-04-09 17:30:00|1210|1205|1212.2|1207.2|1212.2|1207.2|1210|1205|12
1617989700000|2021-04-09 17:35:00|1212.3|1207.3|1211.9|1206.9|1212.5|1207.5|1211.9|1206.9|32
1617990000000|2021-04-09 17:40:00|1212|1207|1211.8|1206.8|1212.3|1207.3|1211.6|1206.6|31
1617990300000|2021-04-09 17:45:00|1211.9|1206.9|1211.3|1206.3|1212|1207|1211.2|1206.2|67
1617990600000|2021-04-09 17:50:00|1211.2|1206.2|1211|1206|1211.9|1206.9|1210.8|1205.8|67
1617990900000|2021-04-09 17:55:00|1211.1|1206.1|1209.4|1204.4|1211.1|1206.1|1209.4|1204.4|28
1617991200000|2021-04-09 18:00:00|1209.3|1204.3|1209.8|1204.8|1210.4|1205.4|1209|1204|31
1617991500000|2021-04-09 18:05:00|1209.7|1204.7|1209.4|1204.4|1209.8|1204.8|1209.4|1204.4|8
1617991800000|2021-04-09 18:10:00|1209.2|1204.2|1208.6|1203.6|1209.5|1204.5|1208.5|1203.5|40
1617992100000|2021-04-09 18:15:00|1208.5|1203.5|1209|1204|1209.3|1204.3|1208.5|1203.5|51
1617992400000|2021-04-09 18:20:00|1209.1|1204.1|1208.8|1203.8|1209.1|1204.1|1208.6|1203.6|86
1617992700000|2021-04-09 18:25:00|1208.9|1203.9|1209.3|1204.3|1209.5|1204.5|1208.9|1203.9|10
1617993000000|2021-04-09 18:30:00|1209.1|1204.1|1209.1|1204.1|1209.3|1204.3|1208.3|1203.3|41
1617993300000|2021-04-09 18:35:00|1208.6|1203.6|1208.2|1203.2|1209|1204|1208.2|1203.2|16
1617993600000|2021-04-09 18:40:00|1208.1|1203.1|1208|1203|1208.4|1203.4|1207.3|1202.3|23
1617993900000|2021-04-09 18:45:00|1208.1|1203.1|1208.2|1203.2|1208.2|1203.2|1208|1203|3
1617994200000|2021-04-09 18:50:00|1208.1|1203.1|1207.7|1202.7|1208.3|1203.3|1207.5|1202.5|25
1617994500000|2021-04-09 18:55:00|1207.6|1202.6|1206.8|1201.8|1207.7|1202.7|1206.4|1201.4|48
1617994800000|2021-04-09 19:00:00|1206.7|1201.7|1207.1|1202.1|1207.2|1202.2|1206.6|1201.6|30
1617995100000|2021-04-09 19:05:00|1207|1202|1206.6|1201.6|1207.8|1202.8|1206.5|1201.5|43
1617995400000|2021-04-09 19:10:00|1206.5|1201.5|1205.9|1200.9|1206.7|1201.7|1205.9|1200.9|22
1617995700000|2021-04-09 19:15:00|1205.8|1200.8|1206|1201|1206.1|1201.1|1205.7|1200.7|18
1617996000000|2021-04-09 19:20:00|1206.1|1201.1|1206.8|1201.8|1207|1202|1206|1201|26
1617996300000|2021-04-09 19:25:00|1206.9|1201.9|1206.8|1201.8|1207|1202|1206.7|1201.7|9
1617996600000|2021-04-09 19:30:00|1206.9|1201.9|1206.9|1201.9|1207.5|1202.5|1206.6|1201.6|33
1617996900000|2021-04-09 19:35:00|1206.8|1201.8|1207.2|1202.2|1208|1203|1206.8|1201.8|43
1617997200000|2021-04-09 19:40:00|1207.3|1202.3|1207.3|1202.3|1207.9|1202.9|1207.3|1202.3|71
1617997500000|2021-04-09 19:45:00|1207.4|1202.4|1208.6|1203.6|1208.6|1203.6|1207.4|1202.4|39
1617997800000|2021-04-09 19:50:00|1208.8|1203.8|1207.8|1202.8|1209.3|1204.3|1207.6|1202.6|42
1617998100000|2021-04-09 19:55:00|1207.9|1202.9|1208.1|1203.1|1209.1|1204.1|1207.7|1202.7|77
1617998400000|2021-04-09 20:00:00|1208|1203|1207.9|1202.9|1208.2|1203.2|1207.5|1202.5|14
1617998700000|2021-04-09 20:05:00|1207.7|1202.7|1207.6|1202.6|1207.8|1202.8|1207.6|1202.6|4
1617999000000|2021-04-09 20:10:00|1208|1203|1208.5|1203.5|1208.5|1203.5|1208|1203|6
1617999300000|2021-04-09 20:15:00|1208.4|1203.4|1208.6|1203.6|1208.6|1203.6|1208.3|1203.3|18
1617999600000|2021-04-09 20:20:00|1208.5|1203.5|1208.6|1203.6|1208.6|1203.6|1208.5|1203.5|12
1617999900000|2021-04-09 20:25:00|1208.4|1203.4|1208.6|1203.6|1208.6|1203.6|1208.4|1203.4|2
1618000200000|2021-04-09 20:30:00|1208.5|1203.5|1207.5|1202.5|1208.5|1203.5|1207.3|1202.3|28
1618000500000|2021-04-09 20:35:00|1207.4|1202.4|1206.9|1201.9|1207.6|1202.6|1206.5|1201.5|30
1618000800000|2021-04-09 20:40:00|1206.8|1201.8|1207.3|1202.3|1208.1|1203.1|1206.8|1201.8|10
1618001100000|2021-04-09 20:45:00|1207.2|1202.2|1206.9|1201.9|1208.2|1203.2|1206.8|1201.8|41
1618001400000|2021-04-09 20:50:00|1207|1202|1207.6|1202.6|1208.3|1203.3|1206.9|1201.9|19
1618001700000|2021-04-09 20:55:00|1207.5|1202.5|1213.7|1197.7|1213.7|1203.5|1207.3|1197.7|33
1618178400000|2021-04-11 22:00:00|1210.7|1200.6|1207.7|1202.7|1210.8|1203.4|1207.5|1200.6|42
1618178700000|2021-04-11 22:05:00|1207.6|1202.6|1207.5|1202.5|1207.8|1202.8|1207.2|1202.2|42
1618179000000|2021-04-11 22:10:00|1207.4|1202.4|1207.4|1202.4|1207.5|1202.5|1207.2|1202.2|11
1618179300000|2021-04-11 22:15:00|1207.5|1202.5|1207.1|1202.1|1207.5|1202.5|1207.1|1202.1|5
1618179600000|2021-04-11 22:20:00|1207|1202|1206.5|1201.5|1207|1202|1206.5|1201.5|16
1618179900000|2021-04-11 22:25:00|1206.4|1201.4|1206.4|1201.4|1206.5|1201.5|1206.4|1201.4|5
1618180200000|2021-04-11 22:30:00|1206.3|1201.3|1206.5|1201.5|1206.5|1201.5|1206.3|1201.3|7
1618180500000|2021-04-11 22:35:00|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1
1618180800000|2021-04-11 22:40:00|1206.5|1201.5|1205.3|1200.3|1206.6|1201.6|1205.3|1200.3|15
1618181100000|2021-04-11 22:45:00|1205.4|1200.4|1205.1|1200.1|1205.4|1200.4|1203.9|1198.9|67
1618181400000|2021-04-11 22:50:00|1205|1200|1205.2|1200.2|1205.3|1200.3|1205|1200|25
1618181700000|2021-04-11 22:55:00|1205.3|1200.3|1205.5|1200.5|1205.5|1200.5|1204.9|1199.9|24
1618182000000|2021-04-11 23:00:00|1205.4|1200.4|1205.3|1200.3|1205.5|1200.5|1205|1200|34
1618182300000|2021-04-11 23:05:00|1205.5|1200.5|1205.2|1200.2|1205.6|1200.6|1205.2|1200.2|15
1618182600000|2021-04-11 23:10:00|1205.1|1200.1|1205.1|1200.1|1205.2|1200.2|1205.1|1200.1|3
1618182900000|2021-04-11 23:15:00|1205.2|1200.2|1206.9|1201.9|1207.1|1202.1|1205.2|1200.2|20
1618183200000|2021-04-11 23:20:00|1207|1202|1207.3|1202.3|1207.3|1202.3|1207|1202|21
1618183500000|2021-04-11 23:25:00|1207.2|1202.2|1206|1201|1207.4|1202.4|1206|1201|48
1618183800000|2021-04-11 23:30:00|1206.2|1201.2|1206.1|1201.1|1206.3|1201.3|1206|1201|14
1618184100000|2021-04-11 23:35:00|1206|1201|1206.1|1201.1|1207|1202|1205.9|1200.9|43
1618184400000|2021-04-11 23:40:00|1206.2|1201.2|1207.8|1202.8|1208|1203|1206.1|1201.1|77
1618184700000|2021-04-11 23:45:00|1207.9|1202.9|1207.9|1202.9|1208.8|1203.8|1207.8|1202.8|27
1618185000000|2021-04-11 23:50:00|1207.8|1202.8|1208.2|1203.2|1208.4|1203.4|1207.6|1202.6|26
1618185300000|2021-04-11 23:55:00|1208.4|1203.4|1208|1203|1209.2|1204.2|1208|1203|52
1618185600000|2021-04-12 00:00:00|1208.1|1203.1|1206.4|1201.4|1208.8|1203.8|1206.4|1201.4|41
1618185900000|2021-04-12 00:05:00|1206.3|1201.3|1205.2|1200.2|1206.3|1201.3|1205|1200|30
1618186200000|2021-04-12 00:10:00|1205.1|1200.1|1203.2|1198.2|1205.3|1200.3|1203.2|1198.2|40
1618186500000|2021-04-12 00:15:00|1203.3|1198.3|1204.7|1199.7|1205|1200|1202.7|1197.7|16
1618186800000|2021-04-12 00:20:00|1204.8|1199.8|1204.7|1199.7|1204.8|1199.8|1204.7|1199.7|14
1618187100000|2021-04-12 00:25:00|1204.6|1199.6|1204.9|1199.9|1204.9|1199.9|1204.6|1199.6|21
1618187400000|2021-04-12 00:30:00|1204.8|1199.8|1206.6|1201.6|1207|1202|1204.8|1199.8|61
1618187700000|2021-04-12 00:35:00|1206.7|1201.7|1206.5|1201.5|1206.9|1201.9|1206.5|1201.5|42
1618188000000|2021-04-12 00:40:00|1206.6|1201.6|1207.8|1202.8|1208.1|1203.1|1206.5|1201.5|48
1618188300000|2021-04-12 00:45:00|1207.6|1202.6|1207.7|1202.7|1208|1203|1207.6|1202.6|19
1618188900000|2021-04-12 00:55:00|1207.8|1202.8|1207.7|1202.7|1207.8|1202.8|1207.7|1202.7|10
1618189200000|2021-04-12 01:00:00|1207.8|1202.8|1206.1|1201.1|1207.9|1202.9|1206|1201|41
1618189500000|2021-04-12 01:05:00|1205.5|1200.5|1206.1|1201.1|1206.5|1201.5|1205.5|1200.5|42
1618189800000|2021-04-12 01:10:00|1206.2|1201.2|1205.3|1200.3|1206.2|1201.2|1205.3|1200.3|54
1618190100000|2021-04-12 01:15:00|1205.1|1200.1|1204.3|1199.3|1205.1|1200.1|1203.6|1198.6|139
1618190400000|2021-04-12 01:20:00|1204.5|1199.5|1205.2|1200.2|1205.4|1200.4|1204.5|1199.5|56
1618190700000|2021-04-12 01:25:00|1205.3|1200.3|1203.6|1198.6|1205.3|1200.3|1203.6|1198.6|42
1618191000000|2021-04-12 01:30:00|1203.7|1198.7|1202.6|1197.6|1203.7|1198.7|1202.5|1197.5|29
1618191300000|2021-04-12 01:35:00|1202.3|1197.3|1201.4|1196.4|1202.4|1197.4|1201.4|1196.4|45
1618191600000|2021-04-12 01:40:00|1201.5|1196.5|1203|1198|1203|1198|1200.8|1195.8|66
1618191900000|2021-04-12 01:45:00|1202.9|1197.9|1202.2|1197.2|1204.2|1199.2|1201.7|1196.7|106
1618192200000|2021-04-12 01:50:00|1202|1197|1201.7|1196.7|1202.2|1197.2|1201.6|1196.6|70
1618192500000|2021-04-12 01:55:00|1201.8|1196.8|1201.8|1196.8|1202.4|1197.4|1201.7|1196.7|72
1618192800000|2021-04-12 02:00:00|1201.7|1196.7|1201|1196|1201.8|1196.8|1201|1196|35
1618193100000|2021-04-12 02:05:00|1201.1|1196.1|1200.4|1195.4|1201.1|1196.1|1199.6|1194.6|35
1618193400000|2021-04-12 02:10:00|1200.5|1195.5|1200.4|1195.4|1201.2|1196.2|1200.4|1195.4|26
1618193700000|2021-04-12 02:15:00|1200.3|1195.3|1198.2|1193.2|1200.3|1195.3|1197.7|1192.7|47
1618194000000|2021-04-12 02:20:00|1198.1|1193.1|1199|1194|1199.1|1194.1|1198.1|1193.1|31
1618194300000|2021-04-12 02:25:00|1199.1|1194.1|1199.8|1194.8|1200.2|1195.2|1199.1|1194.1|25
1618194600000|2021-04-12 02:30:00|1199.7|1194.7|1198.1|1193.1|1199.9|1194.9|1197.9|1192.9|45
1618194900000|2021-04-12 02:35:00|1198|1193|1198.5|1193.5|1198.8|1193.8|1196.6|1191.6|71
1618195200000|2021-04-12 02:40:00|1198.2|1193.2|1198.1|1193.1|1198.5|1193.5|1197.9|1192.9|68
1618195500000|2021-04-12 02:45:00|1198|1193|1199.3|1194.3|1199.3|1194.3|1197.8|1192.8|65
1618195800000|2021-04-12 02:50:00|1199.4|1194.4|1198.9|1193.9|1199.9|1194.9|1198.9|1193.9|28
1618196100000|2021-04-12 02:55:00|1199.3|1194.3|1199.4|1194.4|1199.8|1194.8|1198.4|1193.4|30
1618196400000|2021-04-12 03:00:00|1199.3|1194.3|1199.6|1194.6|1199.8|1194.8|1198.9|1193.9|66
1618196700000|2021-04-12 03:05:00|1199.7|1194.7|1200.1|1195.1|1200.1|1195.1|1199.6|1194.6|75
1618197000000|2021-04-12 03:10:00|1199.9|1194.9|1199.6|1194.6|1200.4|1195.4|1199.4|1194.4|19
1618197300000|2021-04-12 03:15:00|1199.7|1194.7|1200.2|1195.2|1200.2|1195.2|1198.7|1193.7|37
1618197600000|2021-04-12 03:20:00|1200.1|1195.1|1199.3|1194.3|1200.4|1195.4|1198.6|1193.6|42
1618197900000|2021-04-12 03:25:00|1199.4|1194.4|1199.3|1194.3|1199.4|1194.4|1199.2|1194.2|4
1618198200000|2021-04-12 03:30:00|1199.4|1194.4|1199.5|1194.5|1199.5|1194.5|1199.2|1194.2|11
1618198500000|2021-04-12 03:35:00|1199.4|1194.4|1199.8|1194.8|1199.8|1194.8|1199.3|1194.3|19
1618198800000|2021-04-12 03:40:00|1199.9|1194.9|1199.4|1194.4|1200.3|1195.3|1199.2|1194.2|37
1618199100000|2021-04-12 03:45:00|1199.5|1194.5|1200.2|1195.2|1200.5|1195.5|1199.5|1194.5|17
1618199400000|2021-04-12 03:50:00|1200.3|1195.3|1199.6|1194.6|1200.4|1195.4|1199.6|1194.6|18
1618199700000|2021-04-12 03:55:00|1199.7|1194.7|1200.1|1195.1|1200.2|1195.2|1199.7|1194.7|5
1618200000000|2021-04-12 04:00:00|1200.2|1195.2|1200.1|1195.1|1200.2|1195.2|1199.6|1194.6|5
1618200300000|2021-04-12 04:05:00|1200.2|1195.2|1200|1195|1200.8|1195.8|1200|1195|14
1618200600000|2021-04-12 04:10:00|1200.2|1195.2|1200.2|1195.2|1200.2|1195.2|1200.2|1195.2|1
1618200900000|2021-04-12 04:15:00|1200|1195|1198.7|1193.7|1200|1195|1198.7|1193.7|11
1618201200000|2021-04-12 04:20:00|1198.4|1193.4|1197.8|1192.8|1198.4|1193.4|1197.7|1192.7|36
1618201500000|2021-04-12 04:25:00|1197.9|1192.9|1198.8|1193.8|1198.8|1193.8|1197.6|1192.6|34
1618201800000|2021-04-12 04:30:00|1198.7|1193.7|1198.6|1193.6|1198.8|1193.8|1198.6|1193.6|6
1618202100000|2021-04-12 04:35:00|1198.5|1193.5|1198.3|1193.3|1198.6|1193.6|1198.1|1193.1|15
1618202400000|2021-04-12 04:40:00|1198.2|1193.2|1198.2|1193.2|1198.3|1193.3|1198.1|1193.1|6
1618202700000|2021-04-12 04:45:00|1198|1193|1198|1193|1198.1|1193.1|1197.9|1192.9|7
1618203000000|2021-04-12 04:50:00|1197.9|1192.9|1197.9|1192.9|1198|1193|1197.9|1192.9|5
1618203300000|2021-04-12 04:55:00|1198|1193|1197.8|1192.8|1198|1193|1197.8|1192.8|3
1618203600000|2021-04-12 05:00:00|1197.7|1192.7|1197.4|1192.4|1197.8|1192.8|1197.4|1192.4|17
1618203900000|2021-04-12 05:05:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|7
1618204200000|2021-04-12 05:10:00|1197.2|1192.2|1197.4|1192.4|1197.4|1192.4|1196.5|1191.5|26
1618204500000|2021-04-12 05:15:00|1197.5|1192.5|1197.6|1192.6|1197.6|1192.6|1197.4|1192.4|4
1618204800000|2021-04-12 05:20:00|1197.5|1192.5|1197.5|1192.5|1197.6|1192.6|1197.1|1192.1|10
1618205100000|2021-04-12 05:25:00|1197.7|1192.7|1197.3|1192.3|1197.7|1192.7|1197.2|1192.2|16
1618205400000|2021-04-12 05:30:00|1197.2|1192.2|1197|1192|1197.2|1192.2|1197|1192|29
1618205700000|2021-04-12 05:35:00|1196.9|1191.9|1195.2|1190.2|1196.9|1191.9|1195.2|1190.2|9
1618206000000|2021-04-12 05:40:00|1195.3|1190.3|1195.5|1190.5|1195.5|1190.5|1195.2|1190.2|37
1618206300000|2021-04-12 05:45:00|1195.4|1190.4|1197.5|1192.5|1198.2|1193.2|1195.4|1190.4|42
1618206600000|2021-04-12 05:50:00|1197.4|1192.4|1197.3|1192.3|1197.4|1192.4|1196.9|1191.9|16
1618206900000|2021-04-12 05:55:00|1198.1|1193.1|1198.6|1193.6|1198.6|1193.6|1198.1|1193.1|18
1618207200000|2021-04-12 06:00:00|1198.5|1193.5|1197.6|1192.6|1198.7|1193.7|1197.3|1192.3|43
1618207500000|2021-04-12 06:05:00|1197.5|1192.5|1197.7|1192.7|1197.7|1192.7|1196.7|1191.7|27
1618207800000|2021-04-12 06:10:00|1198.4|1193.4|1198.6|1193.6|1198.9|1193.9|1197.9|1192.9|28
1618208100000|2021-04-12 06:15:00|1198.9|1193.9|1199|1194|1199|1194|1198.9|1193.9|2
1618208400000|2021-04-12 06:20:00|1199.5|1194.5|1199.7|1194.7|1200|1195|1199|1194|45
1618208700000|2021-04-12 06:25:00|1199.5|1194.5|1198.5|1193.5|1199.9|1194.9|1198.1|1193.1|38
1618209000000|2021-04-12 06:30:00|1198.4|1193.4|1198.8|1193.8|1199|1194|1197.3|1192.3|31
1618209300000|2021-04-12 06:35:00|1198.9|1193.9|1198.8|1193.8|1199|1194|1198.6|1193.6|26
1618209600000|2021-04-12 06:40:00|1198.7|1193.7|1199|1194|1199.1|1194.1|1198.1|1193.1|21
1618209900000|2021-04-12 06:45:00|1198.8|1193.8|1198.8|1193.8|1199.3|1194.3|1198.7|1193.7|28
1618210200000|2021-04-12 06:50:00|1198.9|1193.9|1199.2|1194.2|1199.6|1194.6|1198.9|1193.9|12
1618210500000|2021-04-12 06:55:00|1199.3|1194.3|1199.2|1194.2|1199.4|1194.4|1198.6|1193.6|43
1618210800000|2021-04-12 07:00:00|1199.1|1194.1|1198.8|1193.8|1199.2|1194.2|1198.7|1193.7|21
1618211100000|2021-04-12 07:05:00|1198.7|1193.7|1200.3|1195.3|1200.8|1195.8|1198.7|1193.7|31
1618211400000|2021-04-12 07:10:00|1200.4|1195.4|1200.5|1195.5|1200.8|1195.8|1200.2|1195.2|63
1618211700000|2021-04-12 07:15:00|1200.4|1195.4|1200|1195|1201.7|1196.7|1199.7|1194.7|81
1618212000000|2021-04-12 07:20:00|1199.9|1194.9|1196.5|1191.5|1199.9|1194.9|1196.5|1191.5|30
1618212300000|2021-04-12 07:25:00|1196.6|1191.6|1193.3|1188.3|1196.6|1191.6|1191.5|1186.5|54
1618212600000|2021-04-12 07:30:00|1192.9|1187.9|1193.5|1188.5|1195.3|1190.3|1192.6|1187.6|62
1618212900000|2021-04-12 07:35:00|1193.4|1188.4|1193.4|1188.4|1193.9|1188.9|1192.9|1187.9|35
1618213200000|2021-04-12 07:40:00|1193.5|1188.5|1187.7|1182.7|1193.5|1188.5|1185.4|1180.4|102
1618213500000|2021-04-12 07:45:00|1187.8|1182.8|1189.1|1184.1|1189.6|1184.6|1185.9|1180.9|101
1618213800000|2021-04-12 07:50:00|1189|1184|1190.1|1185.1|1190.5|1185.5|1188.4|1183.4|121
1618214100000|2021-04-12 07:55:00|1189.6|1184.6|1189.4|1184.4|1190|1185|1187.8|1182.8|48
1618214400000|2021-04-12 08:00:00|1189.5|1184.5|1190.6|1185.6|1190.6|1185.6|1189.4|1184.4|74
1618214700000|2021-04-12 08:05:00|1190.4|1185.4|1189.9|1184.9|1190.7|1185.7|1187.7|1182.7|87
1618215000000|2021-04-12 08:10:00|1190|1185|1191.1|1186.1|1192.3|1187.3|1190|1185|53
1618215300000|2021-04-12 08:15:00|1191.2|1186.2|1189.5|1184.5|1191.4|1186.4|1188.9|1183.9|35
1618215600000|2021-04-12 08:20:00|1189.6|1184.6|1189.2|1184.2|1189.6|1184.6|1188.4|1183.4|21
1618215900000|2021-04-12 08:25:00|1189.3|1184.3|1189.2|1184.2|1190.1|1185.1|1189.2|1184.2|29
1618216200000|2021-04-12 08:30:00|1188.9|1183.9|1189.2|1184.2|1189.2|1184.2|1188.1|1183.1|36
1618216500000|2021-04-12 08:35:00|1189.1|1184.1|1190.8|1185.8|1190.8|1185.8|1188|1183|47
1618216800000|2021-04-12 08:40:00|1190.7|1185.7|1190.4|1185.4|1190.8|1185.8|1190.2|1185.2|17
1618217100000|2021-04-12 08:45:00|1190.3|1185.3|1192.1|1187.1|1192.7|1187.7|1190.3|1185.3|34
1618217400000|2021-04-12 08:50:00|1191.7|1186.7|1190.9|1185.9|1192.3|1187.3|1190.9|1185.9|27
1618217700000|2021-04-12 08:55:00|1191.1|1186.1|1191.3|1186.3|1191.6|1186.6|1190.8|1185.8|25
1618218000000|2021-04-12 09:00:00|1191.4|1186.4|1191.5|1186.5|1192.4|1187.4|1191.4|1186.4|29
1618218300000|2021-04-12 09:05:00|1191.6|1186.6|1192.3|1187.3|1192.5|1187.5|1191.5|1186.5|20
1618218600000|2021-04-12 09:10:00|1192.4|1187.4|1192.6|1187.6|1193.2|1188.2|1192.4|1187.4|44
1618218900000|2021-04-12 09:15:00|1192.7|1187.7|1192.9|1187.9|1192.9|1187.9|1192.2|1187.2|37
1618219200000|2021-04-12 09:20:00|1192.8|1187.8|1193.3|1188.3|1193.4|1188.4|1191.9|1186.9|47
1618219500000|2021-04-12 09:25:00|1193.4|1188.4|1194.7|1189.7|1194.7|1189.7|1192.8|1187.8|36
1618219800000|2021-04-12 09:30:00|1194.6|1189.6|1194|1189|1194.7|1189.7|1193.4|1188.4|85
1618220100000|2021-04-12 09:35:00|1194.2|1189.2|1193.3|1188.3|1194.4|1189.4|1193.3|1188.3|65
1618220400000|2021-04-12 09:40:00|1193.2|1188.2|1193.5|1188.5|1193.7|1188.7|1192.8|1187.8|50
1618220700000|2021-04-12 09:45:00|1193.6|1188.6|1192.8|1187.8|1193.6|1188.6|1192.5|1187.5|39
1618221000000|2021-04-12 09:50:00|1192.7|1187.7|1193.2|1188.2|1193.3|1188.3|1192.6|1187.6|24
1618221300000|2021-04-12 09:55:00|1193.3|1188.3|1193.3|1188.3|1193.5|1188.5|1193.2|1188.2|7
1618221600000|2021-04-12 10:00:00|1193.4|1188.4|1193.5|1188.5|1193.5|1188.5|1192.6|1187.6|32
1618221900000|2021-04-12 10:05:00|1193.4|1188.4|1193.3|1188.3|1193.5|1188.5|1193.1|1188.1|20
1618222200000|2021-04-12 10:10:00|1193.4|1188.4|1193.9|1188.9|1194.2|1189.2|1193.1|1188.1|25
1618222500000|2021-04-12 10:15:00|1193.8|1188.8|1193|1188|1193.8|1188.8|1192.5|1187.5|25
1618222800000|2021-04-12 10:20:00|1192.9|1187.9|1193.3|1188.3|1193.6|1188.6|1192.8|1187.8|40
1618223100000|2021-04-12 10:25:00|1193.2|1188.2|1192.9|1187.9|1193.8|1188.8|1192.8|1187.8|64
1618223400000|2021-04-12 10:30:00|1193.3|1188.3|1193.4|1188.4|1193.6|1188.6|1192.6|1187.6|49
1618223700000|2021-04-12 10:35:00|1193.6|1188.6|1194.2|1189.2|1194.2|1189.2|1193.3|1188.3|26
1618224000000|2021-04-12 10:40:00|1194.4|1189.4|1194.1|1189.1|1194.5|1189.5|1193.6|1188.6|40
1618224300000|2021-04-12 10:45:00|1194|1189|1193.8|1188.8|1195|1190|1193.8|1188.8|52
1618224600000|2021-04-12 10:50:00|1193.6|1188.6|1193.1|1188.1|1194.5|1189.5|1193|1188|49
1618224900000|2021-04-12 10:55:00|1193.2|1188.2|1192.2|1187.2|1193.3|1188.3|1191.9|1186.9|33
1618225200000|2021-04-12 11:00:00|1192.5|1187.5|1192.9|1187.9|1193.4|1188.4|1192.4|1187.4|18
1618225500000|2021-04-12 11:05:00|1192.8|1187.8|1192.6|1187.6|1192.8|1187.8|1192.6|1187.6|3
1618225800000|2021-04-12 11:10:00|1192.5|1187.5|1194|1189|1194.2|1189.2|1192.5|1187.5|18
1618226100000|2021-04-12 11:15:00|1193.7|1188.7|1193.8|1188.8|1193.8|1188.8|1193|1188|8
1618226400000|2021-04-12 11:20:00|1193.9|1188.9|1194.4|1189.4|1194.5|1189.5|1193.9|1188.9|43
1618226700000|2021-04-12 11:25:00|1194.5|1189.5|1195.3|1190.3|1195.3|1190.3|1194.1|1189.1|33
1618227000000|2021-04-12 11:30:00|1195.2|1190.2|1193.9|1188.9|1195.3|1190.3|1193.2|1188.2|46
1618227300000|2021-04-12 11:35:00|1193.8|1188.8|1193.7|1188.7|1194.4|1189.4|1193.6|1188.6|26
1618227600000|2021-04-12 11:40:00|1193.8|1188.8|1193.6|1188.6|1193.9|1188.9|1193.4|1188.4|18
1618227900000|2021-04-12 11:45:00|1193.7|1188.7|1192.4|1187.4|1194|1189|1192.4|1187.4|11
1618228200000|2021-04-12 11:50:00|1192.5|1187.5|1192.1|1187.1|1192.8|1187.8|1191.9|1186.9|33
1618228500000|2021-04-12 11:55:00|1192|1187|1192.1|1187.1|1192.7|1187.7|1192|1187|47
1618228800000|2021-04-12 12:00:00|1192|1187|1192.9|1187.9|1193.1|1188.1|1191.9|1186.9|43
1618229100000|2021-04-12 12:05:00|1192.8|1187.8|1192.9|1187.9|1193.7|1188.7|1192.5|1187.5|36
1618229400000|2021-04-12 12:10:00|1193.2|1188.2|1192.2|1187.2|1193.9|1188.9|1191.9|1186.9|30
1618229700000|2021-04-12 12:15:00|1192.3|1187.3|1192.1|1187.1|1193|1188|1191.6|1186.6|36
1618230000000|2021-04-12 12:20:00|1192.2|1187.2|1185.6|1180.6|1192.3|1187.3|1183.8|1178.8|79
1618230300000|2021-04-12 12:25:00|1185.7|1180.7|1186.2|1181.2|1186.3|1181.3|1185.4|1180.4|84
1618230600000|2021-04-12 12:30:00|1186.1|1181.1|1187|1182|1187|1182|1184.8|1179.8|108
1618230900000|2021-04-12 12:35:00|1186.8|1181.8|1188.2|1183.2|1188.5|1183.5|1186.5|1181.5|64
1618231200000|2021-04-12 12:40:00|1188.1|1183.1|1190.7|1185.7|1190.8|1185.8|1187.8|1182.8|87
1618231500000|2021-04-12 12:45:00|1190.8|1185.8|1189.6|1184.6|1190.8|1185.8|1188.9|1183.9|55
1618231800000|2021-04-12 12:50:00|1189.5|1184.5|1186.1|1181.1|1189.5|1184.5|1186|1181|72
1618232100000|2021-04-12 12:55:00|1186.2|1181.2|1185.2|1180.2|1186.2|1181.2|1184.8|1179.8|81
1618232400000|2021-04-12 13:00:00|1184.9|1179.9|1186.4|1181.4|1186.6|1181.6|1183.5|1178.5|122
1618232700000|2021-04-12 13:05:00|1186.5|1181.5|1185.7|1180.7|1186.5|1181.5|1184.3|1179.3|83
1618233000000|2021-04-12 13:10:00|1185.6|1180.6|1185.1|1180.1|1186.4|1181.4|1185|1180|98
1618233300000|2021-04-12 13:15:00|1185|1180|1183.2|1178.2|1185|1180|1182.7|1177.7|75
1618233600000|2021-04-12 13:20:00|1183.5|1178.5|1184.7|1179.7|1186.4|1181.4|1183.5|1178.5|57
1618233900000|2021-04-12 13:25:00|1184.6|1179.6|1184|1179|1184.7|1179.7|1183.9|1178.9|41
1618234200000|2021-04-12 13:30:00|1183.8|1178.8|1183.4|1178.4|1185|1180|1182.4|1177.4|108
1618234500000|2021-04-12 13:35:00|1183.5|1178.5|1185.2|1180.2|1185.2|1180.2|1182.8|1177.8|124
1618234800000|2021-04-12 13:40:00|1184.8|1179.8|1185.3|1180.3|1185.8|1180.8|1183.2|1178.2|123
1618235100000|2021-04-12 13:45:00|1185.2|1180.2|1184.5|1179.5|1185.6|1180.6|1184.3|1179.3|80
1618235400000|2021-04-12 13:50:00|1184.3|1179.3|1182.4|1177.4|1184.3|1179.3|1182.3|1177.3|109
1618235700000|2021-04-12 13:55:00|1182.3|1177.3|1181.8|1176.8|1182.3|1177.3|1178|1173|186
1618236000000|2021-04-12 14:00:00|1181.4|1176.4|1180.3|1175.3|1182.1|1177.1|1179|1174|188
1618236300000|2021-04-12 14:05:00|1180.6|1175.6|1182.5|1177.5|1182.6|1177.6|1178.6|1173.6|168
1618236600000|2021-04-12 14:10:00|1182.6|1177.6|1185.2|1180.2|1186.2|1181.2|1181.4|1176.4|104
1618236900000|2021-04-12 14:15:00|1185.1|1180.1|1185.4|1180.4|1186.4|1181.4|1185.1|1180.1|50
1618237200000|2021-04-12 14:20:00|1185.5|1180.5|1186.4|1181.4|1186.6|1181.6|1185.3|1180.3|35
1618237500000|2021-04-12 14:25:00|1186.3|1181.3|1182.2|1177.2|1186.3|1181.3|1182.2|1177.2|45
1618237800000|2021-04-12 14:30:00|1182.3|1177.3|1179.4|1174.4|1182.3|1177.3|1178.6|1173.6|117
1618238100000|2021-04-12 14:35:00|1180.2|1175.2|1179.4|1174.4|1181.1|1176.1|1178.3|1173.3|130
1618238400000|2021-04-12 14:40:00|1179.2|1174.2|1179.4|1174.4|1180.2|1175.2|1178.9|1173.9|62
1618238700000|2021-04-12 14:45:00|1179.3|1174.3|1180.9|1175.9|1181.4|1176.4|1178.4|1173.4|112
1618239000000|2021-04-12 14:50:00|1180.8|1175.8|1179.9|1174.9|1180.8|1175.8|1178.5|1173.5|80
1618239300000|2021-04-12 14:55:00|1179.8|1174.8|1179.4|1174.4|1179.8|1174.8|1178.4|1173.4|38
1618239600000|2021-04-12 15:00:00|1179.3|1174.3|1180.5|1175.5|1181|1176|1179.1|1174.1|35
1618239900000|2021-04-12 15:05:00|1180.6|1175.6|1180.7|1175.7|1182|1177|1179.9|1174.9|70
1618240200000|2021-04-12 15:10:00|1180.6|1175.6|1179.6|1174.6|1181.2|1176.2|1179.6|1174.6|33
1618240500000|2021-04-12 15:15:00|1179.4|1174.4|1180.1|1175.1|1181.5|1176.5|1178.4|1173.4|69
1618240800000|2021-04-12 15:20:00|1180.2|1175.2|1179.7|1174.7|1180.3|1175.3|1179.4|1174.4|47
1618241100000|2021-04-12 15:25:00|1180|1175|1181.7|1176.7|1181.7|1176.7|1178.9|1173.9|48
1618241400000|2021-04-12 15:30:00|1181.6|1176.6|1178.9|1173.9|1181.7|1176.7|1178.8|1173.8|63
1618241700000|2021-04-12 15:35:00|1179|1174|1176.9|1171.9|1179|1174|1174.7|1169.7|131
1618242000000|2021-04-12 15:40:00|1177|1172|1174.1|1169.1|1177.1|1172.1|1171.2|1166.2|125
1618242300000|2021-04-12 15:45:00|1174|1169|1172.5|1167.5|1174.1|1169.1|1170.9|1165.9|119
1618242600000|2021-04-12 15:50:00|1172.6|1167.6|1174.5|1169.5|1174.7|1169.7|1172|1167|99
1618242900000|2021-04-12 15:55:00|1174.4|1169.4|1172.8|1167.8|1174.4|1169.4|1172.6|1167.6|39
1618243200000|2021-04-12 16:00:00|1172.6|1167.6|1174.7|1169.7|1175|1170|1172.6|1167.6|64
1618243500000|2021-04-12 16:05:00|1174.6|1169.6|1173.9|1168.9|1174.6|1169.6|1173.5|1168.5|26
1618243800000|2021-04-12 16:10:00|1173.4|1168.4|1173|1168|1173.7|1168.7|1172.9|1167.9|32
1618244100000|2021-04-12 16:15:00|1172.9|1167.9|1173.1|1168.1|1173.4|1168.4|1172|1167|49
1618244400000|2021-04-12 16:20:00|1173.2|1168.2|1174.6|1169.6|1175|1170|1173.1|1168.1|62
1618244700000|2021-04-12 16:25:00|1174.5|1169.5|1174.9|1169.9|1175.4|1170.4|1174.3|1169.3|55
1618245000000|2021-04-12 16:30:00|1174.8|1169.8|1177.3|1172.3|1177.3|1172.3|1174.8|1169.8|73
1618245300000|2021-04-12 16:35:00|1177.2|1172.2|1178.1|1173.1|1178.1|1173.1|1175.9|1170.9|66
1618245600000|2021-04-12 16:40:00|1178.2|1173.2|1178.3|1173.3|1179.2|1174.2|1178.1|1173.1|53
1618245900000|2021-04-12 16:45:00|1178.4|1173.4|1178|1173|1180.1|1175.1|1177.9|1172.9|44
1618246200000|2021-04-12 16:50:00|1177.9|1172.9|1177.5|1172.5|1179.1|1174.1|1177.3|1172.3|34
1618246500000|2021-04-12 16:55:00|1177.3|1172.3|1178.3|1173.3|1179.1|1174.1|1176.6|1171.6|85
1618246800000|2021-04-12 17:00:00|1178.4|1173.4|1175.7|1170.7|1178.6|1173.6|1175|1170|190
1618247100000|2021-04-12 17:05:00|1175.9|1170.9|1175.7|1170.7|1177.2|1172.2|1175.6|1170.6|76
1618247400000|2021-04-12 17:10:00|1175.6|1170.6|1176.3|1171.3|1176.3|1171.3|1174.6|1169.6|63
1618247700000|2021-04-12 17:15:00|1176.1|1171.1|1176.3|1171.3|1176.3|1171.3|1175.3|1170.3|35
1618248000000|2021-04-12 17:20:00|1176.2|1171.2|1177.1|1172.1|1177.2|1172.2|1175.9|1170.9|58
1618248300000|2021-04-12 17:25:00|1177.2|1172.2|1178.2|1173.2|1179.3|1174.3|1177|1172|54
1618248600000|2021-04-12 17:30:00|1178.1|1173.1|1178.9|1173.9|1178.9|1173.9|1177.9|1172.9|29
1618248900000|2021-04-12 17:35:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1178.1|1173.1|38
1618249200000|2021-04-12 17:40:00|1178.3|1173.3|1177.9|1172.9|1178.4|1173.4|1177.4|1172.4|21
1618249500000|2021-04-12 17:45:00|1178.1|1173.1|1178.5|1173.5|1178.8|1173.8|1178.1|1173.1|13
1618249800000|2021-04-12 17:50:00|1178.3|1173.3|1178.4|1173.4|1178.6|1173.6|1177.7|1172.7|26
1618250100000|2021-04-12 17:55:00|1178.5|1173.5|1176.2|1171.2|1178.5|1173.5|1176.1|1171.1|36
1618250400000|2021-04-12 18:00:00|1176.1|1171.1|1176.1|1171.1|1176.4|1171.4|1175.6|1170.6|40
1618250700000|2021-04-12 18:05:00|1176.2|1171.2|1176.5|1171.5|1177|1172|1176.2|1171.2|16
1618251000000|2021-04-12 18:10:00|1176.4|1171.4|1176.5|1171.5|1176.5|1171.5|1176.4|1171.4|2
1618251300000|2021-04-12 18:15:00|1176.6|1171.6|1177.2|1172.2|1177.2|1172.2|1176.5|1171.5|38
1618251600000|2021-04-12 18:20:00|1177.3|1172.3|1176.8|1171.8|1177.3|1172.3|1176.3|1171.3|66
1618251900000|2021-04-12 18:25:00|1176.9|1171.9|1176|1171|1177|1172|1175.9|1170.9|41
1618252200000|2021-04-12 18:30:00|1176.1|1171.1|1175.5|1170.5|1176.4|1171.4|1175.5|1170.5|32
1618252500000|2021-04-12 18:35:00|1175.3|1170.3|1174.6|1169.6|1175.4|1170.4|1174.6|1169.6|13
1618252800000|2021-04-12 18:40:00|1174.8|1169.8|1174.4|1169.4|1174.8|1169.8|1174.4|1169.4|25
1618253100000|2021-04-12 18:45:00|1174.2|1169.2|1175.2|1170.2|1175.3|1170.3|1173.9|1168.9|52
1618253400000|2021-04-12 18:50:00|1175.3|1170.3|1176.3|1171.3|1176.3|1171.3|1174.7|1169.7|91
1618253700000|2021-04-12 18:55:00|1176.2|1171.2|1176.5|1171.5|1177.1|1172.1|1176.2|1171.2|40
1618254000000|2021-04-12 19:00:00|1176.4|1171.4|1176.3|1171.3|1177|1172|1176|1171|34
1618254300000|2021-04-12 19:05:00|1176.4|1171.4|1176.1|1171.1|1176.4|1171.4|1176.1|1171.1|8
1618254600000|2021-04-12 19:10:00|1176|1171|1176|1171|1176.1|1171.1|1175.9|1170.9|11
1618254900000|2021-04-12 19:15:00|1175.9|1170.9|1175.5|1170.5|1175.9|1170.9|1175.5|1170.5|13
1618255200000|2021-04-12 19:20:00|1175.4|1170.4|1176.3|1171.3|1176.4|1171.4|1175.4|1170.4|29
1618255500000|2021-04-12 19:25:00|1176.4|1171.4|1176.1|1171.1|1176.4|1171.4|1176|1171|17
1618255800000|2021-04-12 19:30:00|1176.2|1171.2|1176.1|1171.1|1176.5|1171.5|1175.5|1170.5|44
1618256100000|2021-04-12 19:35:00|1176.2|1171.2|1177|1172|1177.3|1172.3|1176.1|1171.1|25
1618256400000|2021-04-12 19:40:00|1177.1|1172.1|1177.4|1172.4|1177.7|1172.7|1177|1172|23
1618256700000|2021-04-12 19:45:00|1177.5|1172.5|1176.7|1171.7|1177.5|1172.5|1176.3|1171.3|40
1618257000000|2021-04-12 19:50:00|1176.8|1171.8|1177.1|1172.1|1177.4|1172.4|1176.6|1171.6|13
1618257300000|2021-04-12 19:55:00|1177|1172|1177.6|1172.6|1177.6|1172.6|1176.8|1171.8|20
1618257600000|2021-04-12 20:00:00|1177.7|1172.7|1177.9|1172.9|1178|1173|1177.7|1172.7|5
1618257900000|2021-04-12 20:05:00|1178.3|1173.3|1178|1173|1178.3|1173.3|1177.9|1172.9|6
1618258200000|2021-04-12 20:10:00|1177.9|1172.9|1177.9|1172.9|1177.9|1172.9|1177.6|1172.6|11
1618258800000|2021-04-12 20:20:00|1178.1|1173.1|1177.6|1172.6|1178.1|1173.1|1177.3|1172.3|12
1618259100000|2021-04-12 20:25:00|1177.8|1172.8|1177.6|1172.6|1177.8|1172.8|1177.4|1172.4|18
1618259400000|2021-04-12 20:30:00|1177.5|1172.5|1177.2|1172.2|1177.5|1172.5|1177|1172|16
1618259700000|2021-04-12 20:35:00|1177.1|1172.1|1177.2|1172.2|1177.2|1172.2|1176.8|1171.8|13
1618260000000|2021-04-12 20:40:00|1177.1|1172.1|1177.4|1172.4|1177.4|1172.4|1177.1|1172.1|9
1618260300000|2021-04-12 20:45:00|1177.3|1172.3|1177|1172|1177.3|1172.3|1176.9|1171.9|8
1618260600000|2021-04-12 20:50:00|1176.5|1171.5|1176.6|1171.6|1176.6|1171.6|1176.1|1171.1|25
1618260900000|2021-04-12 20:55:00|1176.5|1171.5|1176.2|1171.2|1176.7|1171.7|1176|1171|27
1618264800000|2021-04-12 22:00:00|1181.3|1165.8|1176.4|1171.4|1181.3|1171.7|1176.1|1165.8|41
1618265100000|2021-04-12 22:05:00|1176.5|1171.5|1176.4|1171.4|1176.6|1171.6|1176.2|1171.2|28
1618265400000|2021-04-12 22:10:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1176.3|1171.3|6
1618265700000|2021-04-12 22:15:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1176.3|1171.3|15
1618266000000|2021-04-12 22:20:00|1176.2|1171.2|1176.2|1171.2|1176.3|1171.3|1176|1171|17
1618266300000|2021-04-12 22:25:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176|1171|13
1618266600000|2021-04-12 22:30:00|1176|1171|1176.2|1171.2|1176.2|1171.2|1176|1171|3
1618266900000|2021-04-12 22:35:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176.1|1171.1|4
1618267200000|2021-04-12 22:40:00|1176.1|1171.1|1176.1|1171.1|1176.2|1171.2|1175.8|1170.8|9
1618267500000|2021-04-12 22:45:00|1175.9|1170.9|1175.9|1170.9|1176.1|1171.1|1175.8|1170.8|14
1618267800000|2021-04-12 22:50:00|1175.7|1170.7|1175.9|1170.9|1176.1|1171.1|1175.6|1170.6|24
1618268100000|2021-04-12 22:55:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176.1|1171.1|4
1618268400000|2021-04-12 23:00:00|1176.3|1171.3|1176.3|1171.3|1176.4|1171.4|1176.3|1171.3|3
1618268700000|2021-04-12 23:05:00|1176.2|1171.2|1176.1|1171.1|1176.2|1171.2|1176|1171|4
1618269000000|2021-04-12 23:10:00|1176|1171|1175.9|1170.9|1176.1|1171.1|1175.2|1170.2|36
1618269300000|2021-04-12 23:15:00|1175.7|1170.7|1175.2|1170.2|1176|1171|1175.2|1170.2|11
1618269600000|2021-04-12 23:20:00|1175.1|1170.1|1174.8|1169.8|1175.2|1170.2|1174.8|1169.8|7
1618269900000|2021-04-12 23:25:00|1174.9|1169.9|1175|1170|1175.1|1170.1|1174.8|1169.8|6
1618270200000|2021-04-12 23:30:00|1175.1|1170.1|1175.1|1170.1|1175.6|1170.6|1175|1170|33
1618270500000|2021-04-12 23:35:00|1175|1170|1175.2|1170.2|1175.2|1170.2|1175|1170|7
1618270800000|2021-04-12 23:40:00|1175.3|1170.3|1175.2|1170.2|1175.7|1170.7|1175|1170|24
1618271100000|2021-04-12 23:45:00|1175.3|1170.3|1175|1170|1175.4|1170.4|1175|1170|16
1618271400000|2021-04-12 23:50:00|1175.1|1170.1|1171.9|1166.9|1175.1|1170.1|1171.9|1166.9|27
1618271700000|2021-04-12 23:55:00|1172|1167|1172.7|1167.7|1173|1168|1171.9|1166.9|35
1618272000000|2021-04-13 00:00:00|1172.8|1167.8|1172.9|1167.9|1173|1168|1172.1|1167.1|47
1618272300000|2021-04-13 00:05:00|1172.8|1167.8|1172.4|1167.4|1172.8|1167.8|1172|1167|91
1618272600000|2021-04-13 00:10:00|1172.3|1167.3|1173.2|1168.2|1173.2|1168.2|1172.3|1167.3|20
1618272900000|2021-04-13 00:15:00|1173.1|1168.1|1171.9|1166.9|1173.1|1168.1|1171.9|1166.9|27
1618273200000|2021-04-13 00:20:00|1172|1167|1171.3|1166.3|1172.4|1167.4|1171.2|1166.2|56
1618273500000|2021-04-13 00:25:00|1171.2|1166.2|1172|1167|1172.3|1167.3|1171.2|1166.2|60
1618273800000|2021-04-13 00:30:00|1172.1|1167.1|1173.1|1168.1|1173.4|1168.4|1172|1167|38
1618274100000|2021-04-13 00:35:00|1173.2|1168.2|1173.1|1168.1|1173.7|1168.7|1173|1168|35
1618274400000|2021-04-13 00:40:00|1173|1168|1172.7|1167.7|1173.4|1168.4|1172.7|1167.7|47
1618274700000|2021-04-13 00:45:00|1172.8|1167.8|1172|1167|1172.9|1167.9|1172|1167|35
1618275000000|2021-04-13 00:50:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1171.7|1166.7|9
1618275300000|2021-04-13 00:55:00|1172.1|1167.1|1171.9|1166.9|1172.3|1167.3|1171.8|1166.8|17
1618275600000|2021-04-13 01:00:00|1172|1167|1171.2|1166.2|1172|1167|1170.7|1165.7|71
1618275900000|2021-04-13 01:05:00|1171.1|1166.1|1168.9|1163.9|1171.2|1166.2|1168.7|1163.7|105
1618276200000|2021-04-13 01:10:00|1168.8|1163.8|1169.6|1164.6|1169.9|1164.9|1168.7|1163.7|59
1618276500000|2021-04-13 01:15:00|1169.7|1164.7|1169|1164|1169.8|1164.8|1168.9|1163.9|49
1618276800000|2021-04-13 01:20:00|1168.9|1163.9|1169.6|1164.6|1169.8|1164.8|1168.9|1163.9|84
1618277100000|2021-04-13 01:25:00|1169.3|1164.3|1170.7|1165.7|1170.7|1165.7|1169.3|1164.3|82
1618277400000|2021-04-13 01:30:00|1170.8|1165.8|1172.6|1167.6|1173|1168|1170.8|1165.8|96
1618277700000|2021-04-13 01:35:00|1172.7|1167.7|1172.8|1167.8|1173|1168|1172.3|1167.3|67
1618278000000|2021-04-13 01:40:00|1172.9|1167.9|1173.3|1168.3|1173.9|1168.9|1172.8|1167.8|69
1618278300000|2021-04-13 01:45:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|23
1618278600000|2021-04-13 01:50:00|1174.3|1169.3|1175|1170|1176.3|1171.3|1174.3|1169.3|93
1618278900000|2021-04-13 01:55:00|1175.1|1170.1|1175.6|1170.6|1175.6|1170.6|1174.7|1169.7|44
1618279200000|2021-04-13 02:00:00|1175.7|1170.7|1175.6|1170.6|1176|1171|1175.5|1170.5|38
1618279500000|2021-04-13 02:05:00|1175.7|1170.7|1176.5|1171.5|1176.6|1171.6|1175.7|1170.7|48
1618279800000|2021-04-13 02:10:00|1176.3|1171.3|1176.5|1171.5|1176.5|1171.5|1175.3|1170.3|60
1618280100000|2021-04-13 02:15:00|1176.6|1171.6|1176.4|1171.4|1176.7|1171.7|1176.1|1171.1|35
1618280400000|2021-04-13 02:20:00|1176.5|1171.5|1176.6|1171.6|1177.3|1172.3|1176.2|1171.2|69
1618280700000|2021-04-13 02:25:00|1176.7|1171.7|1176.6|1171.6|1177.2|1172.2|1176.6|1171.6|39
1618281000000|2021-04-13 02:30:00|1176.7|1171.7|1175.8|1170.8|1176.8|1171.8|1175.7|1170.7|43
1618281300000|2021-04-13 02:35:00|1175.9|1170.9|1175.7|1170.7|1176.5|1171.5|1175.1|1170.1|81
1618281600000|2021-04-13 02:40:00|1175.8|1170.8|1176.1|1171.1|1176.2|1171.2|1175.5|1170.5|47
1618281900000|2021-04-13 02:45:00|1175.9|1170.9|1176.3|1171.3|1176.4|1171.4|1175.8|1170.8|65
1618282200000|2021-04-13 02:50:00|1176.2|1171.2|1176|1171|1176.4|1171.4|1175.8|1170.8|45
1618282500000|2021-04-13 02:55:00|1175.9|1170.9|1176|1171|1176.3|1171.3|1175.8|1170.8|45
1618282800000|2021-04-13 03:00:00|1176.1|1171.1|1175.7|1170.7|1176.2|1171.2|1175.3|1170.3|52
1618283100000|2021-04-13 03:05:00|1175.6|1170.6|1175|1170|1176|1171|1174.9|1169.9|56
1618283400000|2021-04-13 03:10:00|1175.1|1170.1|1175.3|1170.3|1175.4|1170.4|1175|1170|58
1618283700000|2021-04-13 03:15:00|1175.2|1170.2|1175.2|1170.2|1175.3|1170.3|1174.6|1169.6|38
1618284000000|2021-04-13 03:20:00|1175.3|1170.3|1175.2|1170.2|1175.9|1170.9|1174.8|1169.8|53
1618284300000|2021-04-13 03:25:00|1175.1|1170.1|1175|1170|1175.4|1170.4|1174.5|1169.5|43
1618284600000|2021-04-13 03:30:00|1175.1|1170.1|1175.2|1170.2|1175.5|1170.5|1174.9|1169.9|27
1618284900000|2021-04-13 03:35:00|1175|1170|1175.3|1170.3|1175.3|1170.3|1174.9|1169.9|23
1618285200000|2021-04-13 03:40:00|1175.1|1170.1|1175.3|1170.3|1175.3|1170.3|1175.1|1170.1|9
1618285500000|2021-04-13 03:45:00|1175.2|1170.2|1175.2|1170.2|1175.3|1170.3|1175|1170|10
1618285800000|2021-04-13 03:50:00|1175.1|1170.1|1174.6|1169.6|1175.1|1170.1|1174.5|1169.5|27
1618286100000|2021-04-13 03:55:00|1174.5|1169.5|1174.4|1169.4|1174.6|1169.6|1174.1|1169.1|25
1618286400000|2021-04-13 04:00:00|1174.5|1169.5|1174.3|1169.3|1174.5|1169.5|1174|1169|46
1618286700000|2021-04-13 04:05:00|1174.2|1169.2|1174.1|1169.1|1174.4|1169.4|1174|1169|18
1618287000000|2021-04-13 04:10:00|1174|1169|1174.1|1169.1|1174.1|1169.1|1173.5|1168.5|18
1618287300000|2021-04-13 04:15:00|1174|1169|1174|1169|1174.1|1169.1|1174|1169|11
1618287600000|2021-04-13 04:20:00|1173.9|1168.9|1174.3|1169.3|1174.3|1169.3|1173.9|1168.9|2
1618287900000|2021-04-13 04:25:00|1174.1|1169.1|1174.2|1169.2|1174.3|1169.3|1174|1169|16
1618288200000|2021-04-13 04:30:00|1174.3|1169.3|1174.2|1169.2|1174.3|1169.3|1174.2|1169.2|2
1618288500000|2021-04-13 04:35:00|1174.1|1169.1|1173.7|1168.7|1174.1|1169.1|1173.4|1168.4|12
1618288800000|2021-04-13 04:40:00|1173.4|1168.4|1173.7|1168.7|1173.9|1168.9|1173.2|1168.2|22
1618289100000|2021-04-13 04:45:00|1173.9|1168.9|1174|1169|1174|1169|1173.8|1168.8|4
1618289400000|2021-04-13 04:50:00|1173.9|1168.9|1173.9|1168.9|1174|1169|1173.8|1168.8|6
1618289700000|2021-04-13 04:55:00|1173.8|1168.8|1174.1|1169.1|1174.1|1169.1|1173.8|1168.8|4
1618290000000|2021-04-13 05:00:00|1174|1169|1174|1169|1174|1169|1174|1169|1
1618290300000|2021-04-13 05:05:00|1173.9|1168.9|1173.3|1168.3|1173.9|1168.9|1173.1|1168.1|46
1618290600000|2021-04-13 05:10:00|1173.5|1168.5|1173.2|1168.2|1173.5|1168.5|1172.9|1167.9|40
1618290900000|2021-04-13 05:15:00|1173.3|1168.3|1171.9|1166.9|1173.3|1168.3|1171.8|1166.8|41
1618291200000|2021-04-13 05:20:00|1171.8|1166.8|1171.9|1166.9|1172.2|1167.2|1171.4|1166.4|38
1618291500000|2021-04-13 05:25:00|1171.8|1166.8|1173.6|1168.6|1173.6|1168.6|1171.8|1166.8|32
1618291800000|2021-04-13 05:30:00|1173.7|1168.7|1170.7|1165.7|1173.7|1168.7|1170|1165|113
1618292100000|2021-04-13 05:35:00|1170.6|1165.6|1170.3|1165.3|1171.3|1166.3|1170.3|1165.3|69
1618292400000|2021-04-13 05:40:00|1170.4|1165.4|1172.6|1167.6|1173.2|1168.2|1170.4|1165.4|83
1618292700000|2021-04-13 05:45:00|1172.5|1167.5|1173.8|1168.8|1173.9|1168.9|1172.5|1167.5|44
1618293000000|2021-04-13 05:50:00|1173.9|1168.9|1173.7|1168.7|1173.9|1168.9|1173.3|1168.3|58
1618293300000|2021-04-13 05:55:00|1173.6|1168.6|1174.4|1169.4|1174.4|1169.4|1173.3|1168.3|39
1618293600000|2021-04-13 06:00:00|1174.3|1169.3|1173.6|1168.6|1174.3|1169.3|1173.1|1168.1|71
1618293900000|2021-04-13 06:05:00|1173.5|1168.5|1173.4|1168.4|1173.8|1168.8|1173.3|1168.3|36
1618294200000|2021-04-13 06:10:00|1173.5|1168.5|1173.6|1168.6|1173.7|1168.7|1173.4|1168.4|74
1618294500000|2021-04-13 06:15:00|1173.5|1168.5|1173.9|1168.9|1174.3|1169.3|1173.5|1168.5|68
1618294800000|2021-04-13 06:20:00|1173.8|1168.8|1174|1169|1174.1|1169.1|1173.7|1168.7|59
1618295100000|2021-04-13 06:25:00|1174.1|1169.1|1173.5|1168.5|1174.1|1169.1|1173.1|1168.1|106
1618295400000|2021-04-13 06:30:00|1173.2|1168.2|1172.3|1167.3|1173.4|1168.4|1172.3|1167.3|79
1618295700000|2021-04-13 06:35:00|1172.4|1167.4|1172.4|1167.4|1173.7|1168.7|1172.3|1167.3|72
1618296000000|2021-04-13 06:40:00|1172.3|1167.3|1173.4|1168.4|1173.6|1168.6|1172.3|1167.3|72
1618296300000|2021-04-13 06:45:00|1173.3|1168.3|1173|1168|1173.3|1168.3|1172.6|1167.6|25
1618296600000|2021-04-13 06:50:00|1172.9|1167.9|1172.8|1167.8|1173.1|1168.1|1171.9|1166.9|42
1618296900000|2021-04-13 06:55:00|1172.7|1167.7|1172.8|1167.8|1172.8|1167.8|1172.7|1167.7|20
1618297200000|2021-04-13 07:00:00|1172.9|1167.9|1173.4|1168.4|1173.7|1168.7|1172.4|1167.4|36
1618297500000|2021-04-13 07:05:00|1173.1|1168.1|1173.1|1168.1|1173.3|1168.3|1172.4|1167.4|43
1618297800000|2021-04-13 07:10:00|1172.9|1167.9|1173.4|1168.4|1173.4|1168.4|1172|1167|60
1618298100000|2021-04-13 07:15:00|1173.3|1168.3|1175.6|1170.6|1175.6|1170.6|1173.3|1168.3|28
1618298400000|2021-04-13 07:20:00|1175.5|1170.5|1177.3|1172.3|1177.8|1172.8|1175.4|1170.4|80
1618298700000|2021-04-13 07:25:00|1177.4|1172.4|1177.2|1172.2|1177.4|1172.4|1176.8|1171.8|34
1618299000000|2021-04-13 07:30:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1176.5|1171.5|40
1618299300000|2021-04-13 07:35:00|1177.2|1172.2|1177|1172|1177.6|1172.6|1176.9|1171.9|65
1618299600000|2021-04-13 07:40:00|1176.9|1171.9|1176.1|1171.1|1177.1|1172.1|1176.1|1171.1|54
1618299900000|2021-04-13 07:45:00|1176|1171|1176.4|1171.4|1176.8|1171.8|1175.9|1170.9|61
1618300200000|2021-04-13 07:50:00|1176.3|1171.3|1176.1|1171.1|1176.6|1171.6|1176|1171|67
1618300500000|2021-04-13 07:55:00|1176.2|1171.2|1177|1172|1177.1|1172.1|1175.9|1170.9|106
1618300800000|2021-04-13 08:00:00|1177.1|1172.1|1176.8|1171.8|1177.5|1172.5|1176.6|1171.6|52
1618301100000|2021-04-13 08:05:00|1176.9|1171.9|1177|1172|1177.4|1172.4|1176.7|1171.7|72
1618301400000|2021-04-13 08:10:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1177|1172|75
1618301700000|2021-04-13 08:15:00|1177.2|1172.2|1175.7|1170.7|1177.3|1172.3|1175.6|1170.6|44
1618302000000|2021-04-13 08:20:00|1175.6|1170.6|1176.8|1171.8|1177|1172|1175.5|1170.5|27
1618302300000|2021-04-13 08:25:00|1176.9|1171.9|1176.9|1171.9|1176.9|1171.9|1176.6|1171.6|83
1618302600000|2021-04-13 08:30:00|1176.8|1171.8|1174.8|1169.8|1176.8|1171.8|1174.3|1169.3|57
1618302900000|2021-04-13 08:35:00|1174.7|1169.7|1174.8|1169.8|1175.5|1170.5|1174.6|1169.6|37
1618303200000|2021-04-13 08:40:00|1174.9|1169.9|1175.9|1170.9|1176|1171|1174.9|1169.9|72
1618303500000|2021-04-13 08:45:00|1176|1171|1175.3|1170.3|1176.6|1171.6|1174.7|1169.7|95
1618303800000|2021-04-13 08:50:00|1175.2|1170.2|1175.6|1170.6|1175.7|1170.7|1174.3|1169.3|72
1618304100000|2021-04-13 08:55:00|1175.7|1170.7|1176.6|1171.6|1176.6|1171.6|1175.4|1170.4|69
1618304400000|2021-04-13 09:00:00|1176.5|1171.5|1175.8|1170.8|1176.6|1171.6|1175.8|1170.8|72
1618304700000|2021-04-13 09:05:00|1175.9|1170.9|1175.9|1170.9|1176.3|1171.3|1175.5|1170.5|62
1618305000000|2021-04-13 09:10:00|1176|1171|1176.9|1171.9|1177|1172|1175.9|1170.9|34
1618305300000|2021-04-13 09:15:00|1176.8|1171.8|1177.2|1172.2|1177.4|1172.4|1176.3|1171.3|51
1618305600000|2021-04-13 09:20:00|1177.1|1172.1|1176.7|1171.7|1177.4|1172.4|1176.6|1171.6|79
1618305900000|2021-04-13 09:25:00|1176.6|1171.6|1176.7|1171.7|1177|1172|1176.6|1171.6|71
1618306200000|2021-04-13 09:30:00|1176.6|1171.6|1175.5|1170.5|1176.7|1171.7|1175.3|1170.3|41
1618306500000|2021-04-13 09:35:00|1175.6|1170.6|1176.1|1171.1|1176.2|1171.2|1175.6|1170.6|42
1618306800000|2021-04-13 09:40:00|1176.2|1171.2|1176.8|1171.8|1176.8|1171.8|1176.2|1171.2|60
1618307100000|2021-04-13 09:45:00|1176.7|1171.7|1176.4|1171.4|1176.8|1171.8|1176.3|1171.3|52
1618307400000|2021-04-13 09:50:00|1176.5|1171.5|1176.2|1171.2|1176.6|1171.6|1176|1171|35
1618307700000|2021-04-13 09:55:00|1176.1|1171.1|1176|1171|1176.3|1171.3|1175.9|1170.9|45
1618308000000|2021-04-13 10:00:00|1176.1|1171.1|1176.5|1171.5|1176.6|1171.6|1176|1171|45
1618308300000|2021-04-13 10:05:00|1176.4|1171.4|1175.3|1170.3|1176.6|1171.6|1175.3|1170.3|22
1618308600000|2021-04-13 10:10:00|1175.4|1170.4|1176.3|1171.3|1176.6|1171.6|1175.4|1170.4|63
1618308900000|2021-04-13 10:15:00|1176.2|1171.2|1175.6|1170.6|1176.7|1171.7|1175.5|1170.5|73
1618309200000|2021-04-13 10:20:00|1175.2|1170.2|1175.4|1170.4|1176.9|1171.9|1174.8|1169.8|67
1618309500000|2021-04-13 10:25:00|1175.3|1170.3|1174.9|1169.9|1175.6|1170.6|1174.9|1169.9|12
1618309800000|2021-04-13 10:30:00|1174.7|1169.7|1173.2|1168.2|1174.7|1169.7|1173.2|1168.2|58
1618310100000|2021-04-13 10:35:00|1173.1|1168.1|1172.8|1167.8|1173.3|1168.3|1172.7|1167.7|57
1618310400000|2021-04-13 10:40:00|1171.9|1166.9|1170.2|1165.2|1171.9|1166.9|1170.2|1165.2|64
1618310700000|2021-04-13 10:45:00|1170.1|1165.1|1169|1164|1171.4|1166.4|1168.7|1163.7|101
1618311000000|2021-04-13 10:50:00|1168.9|1163.9|1169.8|1164.8|1171.7|1166.7|1168.8|1163.8|67
1618311300000|2021-04-13 10:55:00|1169.6|1164.6|1173.3|1168.3|1173.3|1168.3|1169.2|1164.2|85
1618311600000|2021-04-13 11:00:00|1173.2|1168.2|1174|1169|1174.4|1169.4|1171.4|1166.4|156
1618311900000|2021-04-13 11:05:00|1173.9|1168.9|1175|1170|1177.1|1172.1|1173.9|1168.9|164
1618312200000|2021-04-13 11:10:00|1175.1|1170.1|1175.3|1170.3|1175.5|1170.5|1172.7|1167.7|100
1618312500000|2021-04-13 11:15:00|1175.4|1170.4|1171.4|1166.4|1175.5|1170.5|1170.3|1165.3|84
1618312800000|2021-04-13 11:20:00|1171.3|1166.3|1171.2|1166.2|1171.4|1166.4|1170.6|1165.6|26
1618313100000|2021-04-13 11:25:00|1171.1|1166.1|1171.2|1166.2|1171.4|1166.4|1170.8|1165.8|77
1618313400000|2021-04-13 11:30:00|1171.3|1166.3|1169.9|1164.9|1171.8|1166.8|1167.4|1162.4|139
1618313700000|2021-04-13 11:35:00|1171.2|1166.2|1171.4|1166.4|1171.8|1166.8|1170.9|1165.9|27
1618314000000|2021-04-13 11:40:00|1171.3|1166.3|1173|1168|1173.4|1168.4|1171.3|1166.3|69
1618314300000|2021-04-13 11:45:00|1172.9|1167.9|1175.1|1170.1|1175.3|1170.3|1172.8|1167.8|65
1618314600000|2021-04-13 11:50:00|1174.9|1169.9|1176.1|1171.1|1176.1|1171.1|1174.2|1169.2|83
1618314900000|2021-04-13 11:55:00|1176.2|1171.2|1174.7|1169.7|1177.6|1172.6|1174.3|1169.3|89
1618315200000|2021-04-13 12:00:00|1174.9|1169.9|1174|1169|1175.1|1170.1|1173.4|1168.4|92
1618315500000|2021-04-13 12:05:00|1173.9|1168.9|1174.9|1169.9|1175.3|1170.3|1173.9|1168.9|67
1618315800000|2021-04-13 12:10:00|1174.7|1169.7|1177.3|1172.3|1177.6|1172.6|1173.7|1168.7|201
1618316100000|2021-04-13 12:15:00|1177.2|1172.2|1176.5|1171.5|1177.6|1172.6|1176|1171|99
1618316400000|2021-04-13 12:20:00|1176.2|1171.2|1173.9|1168.9|1177.4|1172.4|1172.7|1167.7|180
1618316700000|2021-04-13 12:25:00|1173.6|1168.6|1175.6|1165.6|1175.7|1170.7|1171.3|1164.9|93
1618317000000|2021-04-13 12:30:00|1176.1|1166.2|1177.5|1172.5|1177.9|1172.9|1168.8|1160.2|432
1618317300000|2021-04-13 12:35:00|1177.6|1172.6|1176.9|1171.9|1177.6|1172.6|1174|1169|235
1618317600000|2021-04-13 12:40:00|1176.7|1171.7|1176.5|1171.5|1177.7|1172.7|1176.1|1171.1|218
1618317900000|2021-04-13 12:45:00|1176.6|1171.6|1173.6|1168.6|1177.6|1172.6|1173.5|1168.5|159
1618318200000|2021-04-13 12:50:00|1173.5|1168.5|1173.2|1168.2|1175.5|1170.5|1172.9|1167.9|119
1618318500000|2021-04-13 12:55:00|1173.3|1168.3|1171.7|1166.7|1173.3|1168.3|1171.1|1166.1|130
1618318800000|2021-04-13 13:00:00|1171.6|1166.6|1172.2|1167.2|1173.7|1168.7|1169.5|1164.5|268
1618319100000|2021-04-13 13:05:00|1172.3|1167.3|1175.6|1170.6|1176.9|1171.9|1171|1166|240
1618319400000|2021-04-13 13:10:00|1175.8|1170.8|1175.7|1170.7|1177.6|1172.6|1175.7|1170.7|199
1618319700000|2021-04-13 13:15:00|1175.8|1170.8|1173.8|1168.8|1176|1171|1172.8|1167.8|141
1618320000000|2021-04-13 13:20:00|1173.9|1168.9|1174.5|1169.5|1175.4|1170.4|1173.6|1168.6|129
1618320300000|2021-04-13 13:25:00|1174.6|1169.6|1175.5|1170.5|1176.5|1171.5|1174|1169|189
1618320600000|2021-04-13 13:30:00|1175.6|1170.6|1176.3|1171.3|1177.7|1172.7|1175.4|1170.4|263
1618320900000|2021-04-13 13:35:00|1176.4|1171.4|1176.4|1171.4|1177.4|1172.4|1176|1171|337
1618321200000|2021-04-13 13:40:00|1176.3|1171.3|1177.1|1172.1|1177.6|1172.6|1175.8|1170.8|348
1618321500000|2021-04-13 13:45:00|1177.2|1172.2|1181|1176|1181.1|1176.1|1176.6|1171.6|180
1618321800000|2021-04-13 13:50:00|1181.1|1176.1|1185.5|1180.5|1185.5|1180.5|1181|1176|184
1618322100000|2021-04-13 13:55:00|1185.4|1180.4|1185.9|1180.9|1186.7|1181.7|1184.5|1179.5|125
1618322400000|2021-04-13 14:00:00|1185.6|1180.6|1179.8|1174.8|1188.7|1183.7|1179.7|1174.7|234
1618322700000|2021-04-13 14:05:00|1180|1175|1175.3|1170.3|1181.1|1176.1|1174.4|1169.4|185
1618323000000|2021-04-13 14:10:00|1175.4|1170.4|1174.5|1169.5|1175.9|1170.9|1174.3|1169.3|100
1618323300000|2021-04-13 14:15:00|1174.1|1169.1|1169.9|1164.9|1174.4|1169.4|1169.7|1164.7|159
1618323600000|2021-04-13 14:20:00|1169.8|1164.8|1169.5|1164.5|1170.9|1165.9|1168.9|1163.9|128
1618323900000|2021-04-13 14:25:00|1169.4|1164.4|1170.2|1165.2|1170.6|1165.6|1169|1164|176
1618324200000|2021-04-13 14:30:00|1170.3|1165.3|1169.7|1164.7|1171.3|1166.3|1169.3|1164.3|179
1618324500000|2021-04-13 14:35:00|1169.6|1164.6|1165.8|1160.8|1169.6|1164.6|1164.7|1159.7|183
1618324800000|2021-04-13 14:40:00|1165.7|1160.7|1167.1|1162.1|1168|1163|1165.5|1160.5|242
1618325100000|2021-04-13 14:45:00|1167|1162|1169.1|1164.1|1170.6|1165.6|1167|1162|153
1618325400000|2021-04-13 14:50:00|1168.9|1163.9|1168.6|1163.6|1169.6|1164.6|1166.6|1161.6|106
1618325700000|2021-04-13 14:55:00|1168.4|1163.4|1166.4|1161.4|1169.7|1164.7|1166.3|1161.3|136
1618326000000|2021-04-13 15:00:00|1166.5|1161.5|1164.6|1159.6|1166.6|1161.6|1164.5|1159.5|99
1618326300000|2021-04-13 15:05:00|1164.8|1159.8|1165.8|1160.8|1165.9|1160.9|1164.4|1159.4|57
1618326600000|2021-04-13 15:10:00|1165.9|1160.9|1164.8|1159.8|1165.9|1160.9|1164.1|1159.1|83
1618326900000|2021-04-13 15:15:00|1164.7|1159.7|1164.5|1159.5|1164.8|1159.8|1163.6|1158.6|78
1618327200000|2021-04-13 15:20:00|1164.4|1159.4|1166.2|1161.2|1166.9|1161.9|1164.1|1159.1|93
1618327500000|2021-04-13 15:25:00|1166.3|1161.3|1165.7|1160.7|1166.7|1161.7|1165.6|1160.6|82
1618327800000|2021-04-13 15:30:00|1165.6|1160.6|1165.3|1160.3|1166.3|1161.3|1164.7|1159.7|157
1618328100000|2021-04-13 15:35:00|1165.2|1160.2|1162.1|1157.1|1165.4|1160.4|1160.7|1155.7|134
1618328400000|2021-04-13 15:40:00|1162.2|1157.2|1162.6|1157.6|1162.8|1157.8|1162|1157|36
1618328700000|2021-04-13 15:45:00|1162.5|1157.5|1162.8|1157.8|1162.9|1157.9|1161.9|1156.9|39
1618329000000|2021-04-13 15:50:00|1162.7|1157.7|1165.1|1160.1|1165.3|1160.3|1162.7|1157.7|62
1618329300000|2021-04-13 15:55:00|1165|1160|1163.8|1158.8|1165.7|1160.7|1163.1|1158.1|73
1618329600000|2021-04-13 16:00:00|1163.9|1158.9|1164.2|1159.2|1165.9|1160.9|1163.6|1158.6|129
1618329900000|2021-04-13 16:05:00|1164.3|1159.3|1164.1|1159.1|1164.8|1159.8|1163.8|1158.8|64
1618330200000|2021-04-13 16:10:00|1164|1159|1162.5|1157.5|1164.3|1159.3|1162.1|1157.1|56
1618330500000|2021-04-13 16:15:00|1162.6|1157.6|1162.5|1157.5|1163.4|1158.4|1162.4|1157.4|31
1618330800000|2021-04-13 16:20:00|1162.4|1157.4|1162.4|1157.4|1162.5|1157.5|1161.9|1156.9|52
1618331100000|2021-04-13 16:25:00|1162.2|1157.2|1160.9|1155.9|1162.2|1157.2|1160.3|1155.3|68
1618331400000|2021-04-13 16:30:00|1160.8|1155.8|1160.7|1155.7|1161.6|1156.6|1160.4|1155.4|73
1618331700000|2021-04-13 16:35:00|1160.6|1155.6|1160.7|1155.7|1161|1156|1159.7|1154.7|70
1618332000000|2021-04-13 16:40:00|1160.6|1155.6|1161.2|1156.2|1161.2|1156.2|1160.2|1155.2|104
1618332300000|2021-04-13 16:45:00|1161.1|1156.1|1160.9|1155.9|1161.2|1156.2|1160.5|1155.5|84
1618332600000|2021-04-13 16:50:00|1160.8|1155.8|1158.9|1153.9|1160.8|1155.8|1158.4|1153.4|94
1618332900000|2021-04-13 16:55:00|1159|1154|1159.1|1154.1|1159.4|1154.4|1158.2|1153.2|91
1618333200000|2021-04-13 17:00:00|1159.2|1154.2|1159.5|1154.5|1160.6|1155.6|1158.5|1153.5|184
1618333500000|2021-04-13 17:05:00|1159.6|1154.6|1159|1154|1160.1|1155.1|1158.7|1153.7|161
1618333800000|2021-04-13 17:10:00|1158.9|1153.9|1159.4|1154.4|1159.5|1154.5|1158.7|1153.7|137
1618334100000|2021-04-13 17:15:00|1159.3|1154.3|1163.1|1158.1|1163.6|1158.6|1158.4|1153.4|108
1618334400000|2021-04-13 17:20:00|1163|1158|1163.3|1158.3|1164.1|1159.1|1162.3|1157.3|99
1618334700000|2021-04-13 17:25:00|1163.4|1158.4|1166.4|1161.4|1166.5|1161.5|1163.2|1158.2|100
1618335000000|2021-04-13 17:30:00|1166.5|1161.5|1165.8|1160.8|1166.6|1161.6|1164.7|1159.7|79
1618335300000|2021-04-13 17:35:00|1165.9|1160.9|1165.4|1160.4|1166.2|1161.2|1165.2|1160.2|68
1618335600000|2021-04-13 17:40:00|1165.3|1160.3|1165.3|1160.3|1165.8|1160.8|1164.7|1159.7|61
1618335900000|2021-04-13 17:45:00|1165.4|1160.4|1161.3|1156.3|1165.4|1160.4|1160.9|1155.9|73
1618336200000|2021-04-13 17:50:00|1161.2|1156.2|1160.9|1155.9|1161.2|1156.2|1159.9|1154.9|67
1618336500000|2021-04-13 17:55:00|1160.8|1155.8|1160.2|1155.2|1160.8|1155.8|1160|1155|38
1618336800000|2021-04-13 18:00:00|1160.3|1155.3|1161.9|1156.9|1161.9|1156.9|1160|1155|50
1618337100000|2021-04-13 18:05:00|1162.1|1157.1|1162.1|1157.1|1162.4|1157.4|1161.6|1156.6|70
1618337400000|2021-04-13 18:10:00|1162.2|1157.2|1162.7|1157.7|1162.8|1157.8|1162.1|1157.1|34
1618337700000|2021-04-13 18:15:00|1162.9|1157.9|1163.9|1158.9|1164.2|1159.2|1162.8|1157.8|38
1618338000000|2021-04-13 18:20:00|1163.8|1158.8|1163.5|1158.5|1163.8|1158.8|1162.5|1157.5|43
1618338300000|2021-04-13 18:25:00|1163.6|1158.6|1163.4|1158.4|1163.7|1158.7|1163.1|1158.1|21
1618338600000|2021-04-13 18:30:00|1163.6|1158.6|1163.6|1158.6|1163.8|1158.8|1163.2|1158.2|11
1618338900000|2021-04-13 18:35:00|1163.5|1158.5|1163|1158|1163.5|1158.5|1163|1158|10
1618339200000|2021-04-13 18:40:00|1162.3|1157.3|1162.4|1157.4|1162.7|1157.7|1161.7|1156.7|38
1618339500000|2021-04-13 18:45:00|1162.9|1157.9|1162.9|1157.9|1163|1158|1162.6|1157.6|31
1618339800000|2021-04-13 18:50:00|1162.7|1157.7|1164.6|1159.6|1164.6|1159.6|1162.7|1157.7|34
1618340100000|2021-04-13 18:55:00|1164.7|1159.7|1163.9|1158.9|1165|1160|1163.8|1158.8|86
1618340400000|2021-04-13 19:00:00|1163.8|1158.8|1162.6|1157.6|1164.4|1159.4|1162.6|1157.6|51
1618340700000|2021-04-13 19:05:00|1162.5|1157.5|1163.5|1158.5|1163.7|1158.7|1162.3|1157.3|69
1618341000000|2021-04-13 19:10:00|1163.4|1158.4|1164|1159|1164|1159|1163.3|1158.3|67
1618341300000|2021-04-13 19:15:00|1163.9|1158.9|1163.9|1158.9|1164.7|1159.7|1163.7|1158.7|41
1618341600000|2021-04-13 19:20:00|1163.8|1158.8|1163.2|1158.2|1164|1159|1162.9|1157.9|39
1618341900000|2021-04-13 19:25:00|1163.3|1158.3|1164.4|1159.4|1164.4|1159.4|1163.2|1158.2|19
1618342200000|2021-04-13 19:30:00|1164.5|1159.5|1163.9|1158.9|1164.6|1159.6|1163.8|1158.8|65
1618342500000|2021-04-13 19:35:00|1164|1159|1164.7|1159.7|1164.7|1159.7|1163.8|1158.8|41
1618342800000|2021-04-13 19:40:00|1164.6|1159.6|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|29
1618343100000|2021-04-13 19:45:00|1165.3|1160.3|1165.1|1160.1|1165.3|1160.3|1164.7|1159.7|45
1618343400000|2021-04-13 19:50:00|1165.2|1160.2|1163.7|1158.7|1165.2|1160.2|1163.1|1158.1|73
1618343700000|2021-04-13 19:55:00|1163.6|1158.6|1163.5|1158.5|1164.4|1159.4|1163.4|1158.4|94
1618344000000|2021-04-13 20:00:00|1163.6|1158.6|1163.9|1158.9|1163.9|1158.9|1163.5|1158.5|44
1618344300000|2021-04-13 20:05:00|1163.8|1158.8|1164.2|1159.2|1164.7|1159.7|1163.8|1158.8|71
1618344600000|2021-04-13 20:10:00|1164.1|1159.1|1164.2|1159.2|1164.5|1159.5|1163.9|1158.9|27
1618344900000|2021-04-13 20:15:00|1164.4|1159.4|1163.5|1158.5|1164.4|1159.4|1163.5|1158.5|41
1618345200000|2021-04-13 20:20:00|1163.6|1158.6|1164.3|1159.3|1164.3|1159.3|1163.6|1158.6|7
1618345500000|2021-04-13 20:25:00|1164.4|1159.4|1164.5|1159.5|1164.6|1159.6|1164.3|1159.3|8
1618345800000|2021-04-13 20:30:00|1164.6|1159.6|1163.9|1158.9|1164.6|1159.6|1163.9|1158.9|31
1618346100000|2021-04-13 20:35:00|1164|1159|1163.7|1158.7|1164|1159|1163.7|1158.7|24
1618346400000|2021-04-13 20:40:00|1163.6|1158.6|1163.6|1158.6|1163.7|1158.7|1163.5|1158.5|11
1618346700000|2021-04-13 20:45:00|1163.5|1158.5|1161.9|1156.9|1163.6|1158.6|1161.8|1156.8|24
1618347000000|2021-04-13 20:50:00|1161.8|1156.8|1161.4|1156.4|1161.8|1156.8|1161.3|1156.3|32
1618347300000|2021-04-13 20:55:00|1161.5|1156.5|1161.5|1156.5|1162.1|1157.1|1161.4|1156.4|40
1618351200000|2021-04-13 22:00:00|1161.1|1156.1|1163.4|1158.4|1163.7|1158.7|1161.1|1156.1|40
1618351500000|2021-04-13 22:05:00|1163.5|1158.5|1163.1|1158.1|1163.5|1158.5|1162.9|1157.9|17
1618351800000|2021-04-13 22:10:00|1163.2|1158.2|1163.1|1158.1|1163.2|1158.2|1162.8|1157.8|10
1618352100000|2021-04-13 22:15:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1163|1158|8
1618352400000|2021-04-13 22:20:00|1163.2|1158.2|1163.1|1158.1|1163.2|1158.2|1163.1|1158.1|2
1618352700000|2021-04-13 22:25:00|1163.2|1158.2|1163.2|1158.2|1163.2|1158.2|1163.1|1158.1|7
1618353000000|2021-04-13 22:30:00|1163.1|1158.1|1163.2|1158.2|1163.2|1158.2|1163|1158|7
1618353300000|2021-04-13 22:35:00|1163.1|1158.1|1162.3|1157.3|1163.2|1158.2|1162.1|1157.1|36
1618353600000|2021-04-13 22:40:00|1162.2|1157.2|1162.3|1157.3|1162.3|1157.3|1161.9|1156.9|7
1618353900000|2021-04-13 22:45:00|1162.1|1157.1|1162.3|1157.3|1163|1158|1161.4|1156.4|22
1618354200000|2021-04-13 22:50:00|1162.4|1157.4|1163.1|1158.1|1163.1|1158.1|1162.4|1157.4|8
1618354500000|2021-04-13 22:55:00|1163|1158|1163|1158|1163|1158|1163|1158|1
1618354800000|2021-04-13 23:00:00|1163.1|1158.1|1161.8|1156.8|1163.1|1158.1|1161.7|1156.7|10
1618355100000|2021-04-13 23:05:00|1161.7|1156.7|1162|1157|1162|1157|1161|1156|31
1618355400000|2021-04-13 23:10:00|1162.1|1157.1|1161.6|1156.6|1162.1|1157.1|1161.3|1156.3|29
1618355700000|2021-04-13 23:15:00|1161.7|1156.7|1160.9|1155.9|1161.9|1156.9|1160.8|1155.8|29
1618356000000|2021-04-13 23:20:00|1160.8|1155.8|1160.7|1155.7|1160.9|1155.9|1160.5|1155.5|9
1618356300000|2021-04-13 23:25:00|1161.1|1156.1|1161.2|1156.2|1161.2|1156.2|1161|1156|10
1618356600000|2021-04-13 23:30:00|1161.4|1156.4|1161.4|1156.4|1161.4|1156.4|1161.4|1156.4|1
1618356900000|2021-04-13 23:35:00|1161.5|1156.5|1162|1157|1162.1|1157.1|1161.4|1156.4|14
1618357200000|2021-04-13 23:40:00|1162.1|1157.1|1165.1|1160.1|1165.5|1160.5|1162|1157|68
1618357500000|2021-04-13 23:45:00|1165.2|1160.2|1164.9|1159.9|1166.6|1161.6|1163.5|1158.5|66
1618357800000|2021-04-13 23:50:00|1165|1160|1166.4|1161.4|1166.4|1161.4|1165|1160|28
1618358100000|2021-04-13 23:55:00|1166.6|1161.6|1166.8|1161.8|1166.8|1161.8|1165.3|1160.3|34
1618358400000|2021-04-14 00:00:00|1166.6|1161.6|1164.9|1159.9|1166.6|1161.6|1164.8|1159.8|68
1618358700000|2021-04-14 00:05:00|1164.6|1159.6|1164.5|1159.5|1164.9|1159.9|1163.6|1158.6|32
1618359000000|2021-04-14 00:10:00|1164.4|1159.4|1165|1160|1165.5|1160.5|1164.3|1159.3|36
1618359300000|2021-04-14 00:15:00|1164.9|1159.9|1165.2|1160.2|1165.3|1160.3|1164.7|1159.7|23
1618359600000|2021-04-14 00:20:00|1165.7|1160.7|1165.3|1160.3|1165.7|1160.7|1165.1|1160.1|40
1618359900000|2021-04-14 00:25:00|1165.4|1160.4|1165.3|1160.3|1165.6|1160.6|1165.2|1160.2|25
1618360200000|2021-04-14 00:30:00|1165.2|1160.2|1165.4|1160.4|1165.7|1160.7|1165.1|1160.1|20
1618360500000|2021-04-14 00:35:00|1165.5|1160.5|1166.1|1161.1|1166.2|1161.2|1165.3|1160.3|50
1618360800000|2021-04-14 00:40:00|1166.2|1161.2|1167.2|1162.2|1167.5|1162.5|1165.8|1160.8|29
1618361100000|2021-04-14 00:45:00|1167.9|1162.9|1169.3|1164.3|1169.5|1164.5|1167.8|1162.8|46
1618361400000|2021-04-14 00:50:00|1169.2|1164.2|1169.6|1164.6|1170.1|1165.1|1168|1163|90
1618361700000|2021-04-14 00:55:00|1169.7|1164.7|1170.1|1165.1|1170.3|1165.3|1168.5|1163.5|83
1618362000000|2021-04-14 01:00:00|1170|1165|1172.2|1167.2|1172.6|1167.6|1169.4|1164.4|145
1618362300000|2021-04-14 01:05:00|1171.5|1166.5|1171.8|1166.8|1172.2|1167.2|1170.9|1165.9|118
1618362600000|2021-04-14 01:10:00|1171.9|1166.9|1171|1166|1171.9|1166.9|1170.6|1165.6|115
1618362900000|2021-04-14 01:15:00|1170.9|1165.9|1171.6|1166.6|1172|1167|1170.5|1165.5|93
1618363200000|2021-04-14 01:20:00|1171.7|1166.7|1171.2|1166.2|1171.7|1166.7|1170.8|1165.8|48
1618363500000|2021-04-14 01:25:00|1171.1|1166.1|1170.8|1165.8|1171.1|1166.1|1170.8|1165.8|32
1618363800000|2021-04-14 01:30:00|1170.7|1165.7|1170|1165|1170.8|1165.8|1169.1|1164.1|59
1618364100000|2021-04-14 01:35:00|1169.9|1164.9|1169.5|1164.5|1169.9|1164.9|1168.8|1163.8|31
1618364400000|2021-04-14 01:40:00|1169.8|1164.8|1172|1167|1172|1167|1169.8|1164.8|26
1618364700000|2021-04-14 01:45:00|1173|1168|1172.7|1167.7|1173.2|1168.2|1172.5|1167.5|69
1618365000000|2021-04-14 01:50:00|1172.9|1167.9|1172.7|1167.7|1173.2|1168.2|1171.9|1166.9|75
1618365300000|2021-04-14 01:55:00|1172.8|1167.8|1172.4|1167.4|1172.8|1167.8|1171.8|1166.8|57
1618365600000|2021-04-14 02:00:00|1172.5|1167.5|1171.8|1166.8|1172.6|1167.6|1171.5|1166.5|53
1618365900000|2021-04-14 02:05:00|1171.9|1166.9|1171.8|1166.8|1172.8|1167.8|1171.3|1166.3|51
1618366200000|2021-04-14 02:10:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1171.7|1166.7|17
1618366500000|2021-04-14 02:15:00|1171.8|1166.8|1172.3|1167.3|1172.4|1167.4|1171.7|1166.7|29
1618366800000|2021-04-14 02:20:00|1172.4|1167.4|1172.9|1167.9|1173.2|1168.2|1172.3|1167.3|23
1618367100000|2021-04-14 02:25:00|1172.8|1167.8|1172.5|1167.5|1172.9|1167.9|1172.2|1167.2|54
1618367400000|2021-04-14 02:30:00|1172.6|1167.6|1173.1|1168.1|1173.1|1168.1|1172|1167|60
1618367700000|2021-04-14 02:35:00|1173.7|1168.7|1173.9|1168.9|1174.1|1169.1|1173.6|1168.6|58
1618368000000|2021-04-14 02:40:00|1173.8|1168.8|1172.9|1167.9|1173.8|1168.8|1172.4|1167.4|36
1618368300000|2021-04-14 02:45:00|1173|1168|1172.8|1167.8|1173.2|1168.2|1172.1|1167.1|49
1618368600000|2021-04-14 02:50:00|1172.7|1167.7|1171.7|1166.7|1173|1168|1171.7|1166.7|45
1618368900000|2021-04-14 02:55:00|1171.8|1166.8|1173|1168|1173|1168|1171.5|1166.5|45
1618369200000|2021-04-14 03:00:00|1172.9|1167.9|1171.5|1166.5|1172.9|1167.9|1171.5|1166.5|31
1618369500000|2021-04-14 03:05:00|1171.6|1166.6|1171.8|1166.8|1172|1167|1171.5|1166.5|30
1618369800000|2021-04-14 03:10:00|1172|1167|1171.8|1166.8|1172|1167|1171.4|1166.4|16
1618370100000|2021-04-14 03:15:00|1171.9|1166.9|1172.5|1167.5|1172.5|1167.5|1171.4|1166.4|52
1618370400000|2021-04-14 03:20:00|1172.4|1167.4|1172.4|1167.4|1172.6|1167.6|1172.4|1167.4|41
1618370700000|2021-04-14 03:25:00|1172.5|1167.5|1171.8|1166.8|1172.7|1167.7|1171.6|1166.6|53
1618371000000|2021-04-14 03:30:00|1171.7|1166.7|1171.8|1166.8|1171.8|1166.8|1171.6|1166.6|4
1618371300000|2021-04-14 03:35:00|1171.7|1166.7|1171.9|1166.9|1172.1|1167.1|1171.7|1166.7|8
1618371600000|2021-04-14 03:40:00|1172|1167|1171.7|1166.7|1172|1167|1171.7|1166.7|40
1618371900000|2021-04-14 03:45:00|1171.8|1166.8|1171|1166|1171.8|1166.8|1171|1166|60
1618372200000|2021-04-14 03:50:00|1170.9|1165.9|1171.3|1166.3|1171.3|1166.3|1170.7|1165.7|36
1618372500000|2021-04-14 03:55:00|1171.6|1166.6|1171.5|1166.5|1171.7|1166.7|1171.4|1166.4|25
1618372800000|2021-04-14 04:00:00|1171.4|1166.4|1171|1166|1171.5|1166.5|1170.1|1165.1|17
1618373100000|2021-04-14 04:05:00|1170.8|1165.8|1170.6|1165.6|1170.9|1165.9|1170.6|1165.6|21
1618373400000|2021-04-14 04:10:00|1170.7|1165.7|1170|1165|1170.7|1165.7|1170|1165|12
1618373700000|2021-04-14 04:15:00|1169.9|1164.9|1172.9|1167.9|1173.1|1168.1|1169.7|1164.7|35
1618374000000|2021-04-14 04:20:00|1172.8|1167.8|1173.3|1168.3|1173.8|1168.8|1172.6|1167.6|51
1618374300000|2021-04-14 04:25:00|1173.4|1168.4|1173.8|1168.8|1173.8|1168.8|1173.3|1168.3|41
1618374600000|2021-04-14 04:30:00|1173.6|1168.6|1173.5|1168.5|1173.8|1168.8|1173.4|1168.4|29
1618374900000|2021-04-14 04:35:00|1173.4|1168.4|1173.5|1168.5|1173.6|1168.6|1173.2|1168.2|56
1618375200000|2021-04-14 04:40:00|1173.4|1168.4|1173.2|1168.2|1173.4|1168.4|1173.1|1168.1|12
1618375500000|2021-04-14 04:45:00|1173.1|1168.1|1173.5|1168.5|1173.6|1168.6|1173|1168|24
1618375800000|2021-04-14 04:50:00|1173.6|1168.6|1173.5|1168.5|1173.9|1168.9|1173.5|1168.5|22
1618376100000|2021-04-14 04:55:00|1173.6|1168.6|1173.3|1168.3|1173.6|1168.6|1173.2|1168.2|31
1618376400000|2021-04-14 05:00:00|1173.2|1168.2|1171.8|1166.8|1173.6|1168.6|1171.3|1166.3|30
1618376700000|2021-04-14 05:05:00|1171.7|1166.7|1171.5|1166.5|1171.7|1166.7|1170.9|1165.9|33
1618377000000|2021-04-14 05:10:00|1171.6|1166.6|1172.1|1167.1|1172.2|1167.2|1171.6|1166.6|38
1618377300000|2021-04-14 05:15:00|1172|1167|1172|1167|1172.1|1167.1|1171.4|1166.4|22
1618377600000|2021-04-14 05:20:00|1171.9|1166.9|1171.5|1166.5|1171.9|1166.9|1171.5|1166.5|29
1618377900000|2021-04-14 05:25:00|1171.7|1166.7|1171.9|1166.9|1172|1167|1171.7|1166.7|10
1618378200000|2021-04-14 05:30:00|1171.8|1166.8|1169.9|1164.9|1171.8|1166.8|1169.9|1164.9|71
1618378500000|2021-04-14 05:35:00|1170|1165|1170.1|1165.1|1170.5|1165.5|1170|1165|54
1618378800000|2021-04-14 05:40:00|1170.2|1165.2|1170.4|1165.4|1171.1|1166.1|1170.1|1165.1|56
1618379100000|2021-04-14 05:45:00|1170.5|1165.5|1173.1|1168.1|1173.1|1168.1|1170.1|1165.1|34
1618379400000|2021-04-14 05:50:00|1173.2|1168.2|1172.4|1167.4|1173.2|1168.2|1172.3|1167.3|35
1618379700000|2021-04-14 05:55:00|1172.5|1167.5|1173.6|1168.6|1175.1|1170.1|1172.4|1167.4|85
1618380000000|2021-04-14 06:00:00|1173.7|1168.7|1173.5|1168.5|1174.8|1169.8|1172.5|1167.5|120
1618380300000|2021-04-14 06:05:00|1173.6|1168.6|1175|1170|1176.1|1171.1|1173.5|1168.5|58
1618380600000|2021-04-14 06:10:00|1175.1|1170.1|1177.1|1172.1|1177.7|1172.7|1175.1|1170.1|85
1618380900000|2021-04-14 06:15:00|1177|1172|1179|1174|1179.1|1174.1|1176.6|1171.6|87
1618381200000|2021-04-14 06:20:00|1179.8|1174.8|1178.6|1173.6|1180.3|1175.3|1177.1|1172.1|112
1618381500000|2021-04-14 06:25:00|1178.8|1173.8|1178.1|1173.1|1179.6|1174.6|1178|1173|75
1618381800000|2021-04-14 06:30:00|1178|1173|1178.7|1173.7|1179.6|1174.6|1177.3|1172.3|91
1618382100000|2021-04-14 06:35:00|1179.2|1174.2|1179.6|1174.6|1180.9|1175.9|1179.1|1174.1|54
1618382400000|2021-04-14 06:40:00|1179.5|1174.5|1179.3|1174.3|1179.7|1174.7|1178.6|1173.6|78
1618382700000|2021-04-14 06:45:00|1179.4|1174.4|1179.5|1174.5|1179.9|1174.9|1179.3|1174.3|20
1618383000000|2021-04-14 06:50:00|1179.6|1174.6|1178.6|1173.6|1179.7|1174.7|1178.5|1173.5|58
1618383300000|2021-04-14 06:55:00|1178.5|1173.5|1180.9|1175.9|1181|1176|1178.5|1173.5|30
1618383600000|2021-04-14 07:00:00|1180.4|1175.4|1177.9|1172.9|1181.2|1176.2|1177.9|1172.9|56
1618383900000|2021-04-14 07:05:00|1178.1|1173.1|1180.7|1175.7|1180.8|1175.8|1178|1173|96
1618384200000|2021-04-14 07:10:00|1180.6|1175.6|1178.9|1173.9|1180.7|1175.7|1178.4|1173.4|38
1618384500000|2021-04-14 07:15:00|1179.2|1174.2|1178|1173|1179.8|1174.8|1177.6|1172.6|116
1618384800000|2021-04-14 07:20:00|1177.9|1172.9|1177.8|1172.8|1178.7|1173.7|1176.7|1171.7|162
1618385100000|2021-04-14 07:25:00|1177.9|1172.9|1176.5|1171.5|1178.7|1173.7|1176.4|1171.4|90
1618385400000|2021-04-14 07:30:00|1176.8|1171.8|1177.7|1172.7|1177.8|1172.8|1176.4|1171.4|89
1618385700000|2021-04-14 07:35:00|1177.9|1172.9|1178.8|1173.8|1179.1|1174.1|1177.5|1172.5|199
1618386000000|2021-04-14 07:40:00|1178.9|1173.9|1178.5|1173.5|1179.4|1174.4|1178|1173|97
1618386300000|2021-04-14 07:45:00|1178.2|1173.2|1179.8|1174.8|1180.8|1175.8|1178.1|1173.1|136
1618386600000|2021-04-14 07:50:00|1179.7|1174.7|1178.5|1173.5|1179.7|1174.7|1178.4|1173.4|90
1618386900000|2021-04-14 07:55:00|1178.6|1173.6|1178.7|1173.7|1179.5|1174.5|1178.5|1173.5|81
1618387200000|2021-04-14 08:00:00|1178.6|1173.6|1178.5|1173.5|1179.6|1174.6|1178.3|1173.3|99
1618387500000|2021-04-14 08:05:00|1178.6|1173.6|1180.2|1175.2|1180.4|1175.4|1178.6|1173.6|75
1618387800000|2021-04-14 08:10:00|1180.1|1175.1|1180.7|1175.7|1180.7|1175.7|1180|1175|37
1618388100000|2021-04-14 08:15:00|1180.8|1175.8|1181|1176|1181.7|1176.7|1180|1175|85
1618388400000|2021-04-14 08:20:00|1181.1|1176.1|1181.5|1176.5|1183|1178|1181.1|1176.1|74
1618388700000|2021-04-14 08:25:00|1181.6|1176.6|1182.1|1177.1|1182.1|1177.1|1181.1|1176.1|96
1618389000000|2021-04-14 08:30:00|1182|1177|1186.7|1181.7|1186.9|1181.9|1182|1177|39
1618389300000|2021-04-14 08:35:00|1186.6|1181.6|1184.5|1179.5|1186.7|1181.7|1184|1179|141
1618389600000|2021-04-14 08:40:00|1184.4|1179.4|1184.2|1179.2|1185.8|1180.8|1183.2|1178.2|115
1618389900000|2021-04-14 08:45:00|1184|1179|1183.3|1178.3|1186.7|1181.7|1182.9|1177.9|89
1618390200000|2021-04-14 08:50:00|1183.4|1178.4|1183.5|1178.5|1184.3|1179.3|1183.1|1178.1|72
1618390500000|2021-04-14 08:55:00|1183.4|1178.4|1182.6|1177.6|1184|1179|1182.3|1177.3|56
1618390800000|2021-04-14 09:00:00|1182.4|1177.4|1182.1|1177.1|1182.9|1177.9|1182.1|1177.1|47
1618391100000|2021-04-14 09:05:00|1181.9|1176.9|1182.9|1177.9|1183|1178|1181.2|1176.2|32
1618391400000|2021-04-14 09:10:00|1182.8|1177.8|1182.6|1177.6|1183.5|1178.5|1181.7|1176.7|53
1618391700000|2021-04-14 09:15:00|1182.7|1177.7|1181.5|1176.5|1182.8|1177.8|1181.5|1176.5|45
1618392000000|2021-04-14 09:20:00|1181.6|1176.6|1180.2|1175.2|1181.8|1176.8|1179.8|1174.8|38
1618392300000|2021-04-14 09:25:00|1180.1|1175.1|1179.4|1174.4|1180.4|1175.4|1179.2|1174.2|88
1618392600000|2021-04-14 09:30:00|1179.3|1174.3|1180.6|1175.6|1181.4|1176.4|1179.3|1174.3|89
1618392900000|2021-04-14 09:35:00|1180.8|1175.8|1180.1|1175.1|1180.8|1175.8|1179.8|1174.8|67
1618393200000|2021-04-14 09:40:00|1180|1175|1180.1|1175.1|1180.2|1175.2|1179.7|1174.7|36
1618393500000|2021-04-14 09:45:00|1180|1175|1180.3|1175.3|1180.4|1175.4|1179.6|1174.6|69
1618393800000|2021-04-14 09:50:00|1180.9|1175.9|1181.7|1176.7|1181.9|1176.9|1180.9|1175.9|28
1618394100000|2021-04-14 09:55:00|1181.8|1176.8|1183.3|1178.3|1183.6|1178.6|1181.7|1176.7|56
1618394400000|2021-04-14 10:00:00|1183.4|1178.4|1183.4|1178.4|1183.7|1178.7|1182.4|1177.4|87
1618394700000|2021-04-14 10:05:00|1183.5|1178.5|1183.9|1178.9|1184|1179|1183.3|1178.3|88
1618395000000|2021-04-14 10:10:00|1184|1179|1184.4|1179.4|1184.4|1179.4|1183.8|1178.8|48
1618395300000|2021-04-14 10:15:00|1184.3|1179.3|1183.5|1178.5|1184.7|1179.7|1183.4|1178.4|74
1618395600000|2021-04-14 10:20:00|1183.4|1178.4|1183.2|1178.2|1183.8|1178.8|1182.8|1177.8|69
1618395900000|2021-04-14 10:25:00|1183.3|1178.3|1181.6|1176.6|1185.1|1180.1|1181.6|1176.6|103
1618396200000|2021-04-14 10:30:00|1181.7|1176.7|1182|1177|1182.3|1177.3|1181.4|1176.4|44
1618396500000|2021-04-14 10:35:00|1181.9|1176.9|1181.7|1176.7|1182.2|1177.2|1181.6|1176.6|28
1618396800000|2021-04-14 10:40:00|1181.8|1176.8|1180.4|1175.4|1182.6|1177.6|1180.4|1175.4|62
1618397100000|2021-04-14 10:45:00|1180.3|1175.3|1183.2|1178.2|1184|1179|1180.1|1175.1|73
1618397400000|2021-04-14 10:50:00|1183.3|1178.3|1183.1|1178.1|1183.3|1178.3|1182.5|1177.5|24
1618397700000|2021-04-14 10:55:00|1183|1178|1184.1|1179.1|1184.1|1179.1|1183|1178|25
1618398000000|2021-04-14 11:00:00|1183.7|1178.7|1184.9|1179.9|1184.9|1179.9|1183.6|1178.6|34
1618398300000|2021-04-14 11:05:00|1184.8|1179.8|1183.7|1178.7|1185|1180|1183.4|1178.4|55
1618398600000|2021-04-14 11:10:00|1183.9|1178.9|1185.2|1180.2|1186.8|1181.8|1183.9|1178.9|93
1618398900000|2021-04-14 11:15:00|1185.3|1180.3|1182|1177|1185.6|1180.6|1181.9|1176.9|125
1618399200000|2021-04-14 11:20:00|1181.9|1176.9|1183.6|1178.6|1184.9|1179.9|1179.6|1174.6|112
1618399500000|2021-04-14 11:25:00|1183.7|1178.7|1184.1|1179.1|1184.3|1179.3|1183.6|1178.6|59
1618399800000|2021-04-14 11:30:00|1184.2|1179.2|1186|1181|1186|1181|1182.9|1177.9|102
1618400100000|2021-04-14 11:35:00|1186.1|1181.1|1182.2|1177.2|1186.2|1181.2|1181.3|1176.3|78
1618400400000|2021-04-14 11:40:00|1182.3|1177.3|1183.3|1178.3|1183.9|1178.9|1181.4|1176.4|71
1618400700000|2021-04-14 11:45:00|1183.4|1178.4|1182.2|1177.2|1183.6|1178.6|1182|1177|45
1618401000000|2021-04-14 11:50:00|1182.3|1177.3|1182.7|1177.7|1182.8|1177.8|1182|1177|48
1618401300000|2021-04-14 11:55:00|1182.8|1177.8|1181.9|1176.9|1182.8|1177.8|1181.9|1176.9|54
1618401600000|2021-04-14 12:00:00|1182|1177|1181.6|1176.6|1182.2|1177.2|1180.6|1175.6|66
1618401900000|2021-04-14 12:05:00|1181.7|1176.7|1182.1|1177.1|1182.3|1177.3|1181.4|1176.4|74
1618402200000|2021-04-14 12:10:00|1182.2|1177.2|1182.1|1177.1|1182.6|1177.6|1181.8|1176.8|117
1618402500000|2021-04-14 12:15:00|1181.9|1176.9|1182.4|1177.4|1183.1|1178.1|1181.9|1176.9|69
1618402800000|2021-04-14 12:20:00|1182.6|1177.6|1182.4|1177.4|1182.7|1177.7|1181.3|1176.3|97
1618403100000|2021-04-14 12:25:00|1182.5|1177.5|1185.5|1180.5|1185.7|1180.7|1181.2|1176.2|114
1618403400000|2021-04-14 12:30:00|1185.1|1180.1|1183.9|1178.9|1185.7|1180.7|1182.3|1177.3|121
1618403700000|2021-04-14 12:35:00|1184|1179|1185.8|1180.8|1185.9|1180.9|1183.9|1178.9|67
1618404000000|2021-04-14 12:40:00|1185.7|1180.7|1186.2|1181.2|1186.4|1181.4|1185|1180|55
1618404300000|2021-04-14 12:45:00|1186.1|1181.1|1185.8|1180.8|1186.6|1181.6|1184|1179|74
1618404600000|2021-04-14 12:50:00|1185.3|1180.3|1185.8|1180.8|1186.2|1181.2|1185.1|1180.1|64
1618404900000|2021-04-14 12:55:00|1185.7|1180.7|1185.9|1180.9|1186.2|1181.2|1185.3|1180.3|73
1618405200000|2021-04-14 13:00:00|1185.8|1180.8|1184.7|1179.7|1186.5|1181.5|1184.3|1179.3|149
1618405500000|2021-04-14 13:05:00|1184.4|1179.4|1183.2|1178.2|1184.9|1179.9|1182.9|1177.9|116
1618405800000|2021-04-14 13:10:00|1183.1|1178.1|1180.2|1175.2|1183.1|1178.1|1179.7|1174.7|218
1618406100000|2021-04-14 13:15:00|1179.8|1174.8|1175.8|1170.8|1180.2|1175.2|1173|1168|274
1618406400000|2021-04-14 13:20:00|1175.6|1170.6|1179.5|1174.5|1180|1175|1173.2|1168.2|208
1618406700000|2021-04-14 13:25:00|1179.6|1174.6|1179.5|1174.5|1180.9|1175.9|1176.7|1171.7|161
1618407000000|2021-04-14 13:30:00|1179.3|1174.3|1183.8|1178.8|1183.8|1178.8|1178.7|1173.7|158
1618407300000|2021-04-14 13:35:00|1183.6|1178.6|1181.2|1176.2|1185.3|1180.3|1180.6|1175.6|184
1618407600000|2021-04-14 13:40:00|1181|1176|1180.8|1175.8|1182.7|1177.7|1180.4|1175.4|147
1618407900000|2021-04-14 13:45:00|1180.7|1175.7|1177.4|1172.4|1182.8|1177.8|1177.4|1172.4|115
1618408200000|2021-04-14 13:50:00|1177.2|1172.2|1176.6|1171.6|1177.7|1172.7|1175.9|1170.9|107
1618408500000|2021-04-14 13:55:00|1176.5|1171.5|1173.4|1168.4|1177|1172|1173.4|1168.4|170
1618408800000|2021-04-14 14:00:00|1173.3|1168.3|1178.5|1173.5|1179.5|1174.5|1173.2|1168.2|169
1618409100000|2021-04-14 14:05:00|1178.7|1173.7|1179.3|1174.3|1179.4|1174.4|1178.6|1173.6|84
1618409400000|2021-04-14 14:10:00|1179.5|1174.5|1181.7|1176.7|1182.8|1177.8|1179.3|1174.3|80
1618409700000|2021-04-14 14:15:00|1181.6|1176.6|1181|1176|1182|1177|1179.4|1174.4|121
1618410000000|2021-04-14 14:20:00|1181.1|1176.1|1181.3|1176.3|1181.3|1176.3|1179.7|1174.7|91
1618410300000|2021-04-14 14:25:00|1181.4|1176.4|1183.2|1178.2|1183.5|1178.5|1181.1|1176.1|131
1618410600000|2021-04-14 14:30:00|1183.3|1178.3|1186|1181|1189.8|1184.8|1183.2|1178.2|201
1618410900000|2021-04-14 14:35:00|1186.7|1181.7|1186.9|1181.9|1188.3|1183.3|1186.4|1181.4|134
1618411200000|2021-04-14 14:40:00|1187|1182|1188.8|1183.8|1189|1184|1186.8|1181.8|148
1618411500000|2021-04-14 14:45:00|1188.9|1183.9|1188.8|1183.8|1189.2|1184.2|1188|1183|164
1618411800000|2021-04-14 14:50:00|1188.7|1183.7|1187.4|1182.4|1188.7|1183.7|1186.7|1181.7|113
1618412100000|2021-04-14 14:55:00|1187.5|1182.5|1186.9|1181.9|1189.1|1184.1|1186.6|1181.6|186
1618412400000|2021-04-14 15:00:00|1186.7|1181.7|1185.2|1180.2|1187.2|1182.2|1184.6|1179.6|77
1618412700000|2021-04-14 15:05:00|1185.3|1180.3|1185.5|1180.5|1185.7|1180.7|1184.8|1179.8|65
1618413000000|2021-04-14 15:10:00|1185.3|1180.3|1186.3|1181.3|1186.6|1181.6|1185.3|1180.3|54
1618413300000|2021-04-14 15:15:00|1186.2|1181.2|1181.1|1176.1|1186.7|1181.7|1181|1176|100
1618413600000|2021-04-14 15:20:00|1181.3|1176.3|1178.1|1173.1|1182.4|1177.4|1177.5|1172.5|68
1618413900000|2021-04-14 15:25:00|1178.2|1173.2|1179.2|1174.2|1179.2|1174.2|1177.3|1172.3|144
1618414200000|2021-04-14 15:30:00|1179.3|1174.3|1177.9|1172.9|1181.2|1176.2|1177.9|1172.9|69
1618414500000|2021-04-14 15:35:00|1177.8|1172.8|1179.7|1174.7|1179.7|1174.7|1177.5|1172.5|58
1618414800000|2021-04-14 15:40:00|1179.9|1174.9|1180.6|1175.6|1181.1|1176.1|1179.4|1174.4|96
1618415100000|2021-04-14 15:45:00|1180.5|1175.5|1180.1|1175.1|1181.6|1176.6|1180.1|1175.1|49
1618415400000|2021-04-14 15:50:00|1179.9|1174.9|1180.8|1175.8|1180.8|1175.8|1179.9|1174.9|26
1618415700000|2021-04-14 15:55:00|1181|1176|1180.5|1175.5|1181.1|1176.1|1180.5|1175.5|44
1618416000000|2021-04-14 16:00:00|1180.6|1175.6|1179.4|1174.4|1180.8|1175.8|1179.4|1174.4|60
1618416300000|2021-04-14 16:05:00|1179.5|1174.5|1180|1175|1180|1175|1179.4|1174.4|72
1618416600000|2021-04-14 16:10:00|1180.1|1175.1|1180.2|1175.2|1180.6|1175.6|1179.6|1174.6|45
1618416900000|2021-04-14 16:15:00|1180.1|1175.1|1180.4|1175.4|1180.5|1175.5|1180|1175|18
1618417200000|2021-04-14 16:20:00|1180.3|1175.3|1180.6|1175.6|1180.6|1175.6|1180.3|1175.3|32
1618417500000|2021-04-14 16:25:00|1180.3|1175.3|1178.1|1173.1|1180.3|1175.3|1178.1|1173.1|23
1618417800000|2021-04-14 16:30:00|1177.6|1172.6|1178.9|1173.9|1180.1|1175.1|1177.4|1172.4|113
1618418100000|2021-04-14 16:35:00|1178.8|1173.8|1179.7|1174.7|1180|1175|1178.5|1173.5|80
1618418400000|2021-04-14 16:40:00|1179.6|1174.6|1180.7|1175.7|1181.3|1176.3|1179.6|1174.6|52
1618418700000|2021-04-14 16:45:00|1180.8|1175.8|1180.2|1175.2|1180.9|1175.9|1180.1|1175.1|18
1618419000000|2021-04-14 16:50:00|1180.4|1175.4|1179.7|1174.7|1180.4|1175.4|1179.3|1174.3|50
1618419300000|2021-04-14 16:55:00|1179.6|1174.6|1177.7|1172.7|1179.6|1174.6|1177.7|1172.7|79
1618419600000|2021-04-14 17:00:00|1177.5|1172.5|1179.6|1174.6|1180.7|1175.7|1177.5|1172.5|140
1618419900000|2021-04-14 17:05:00|1179.5|1174.5|1179.7|1174.7|1179.9|1174.9|1178.8|1173.8|49
1618420200000|2021-04-14 17:10:00|1179.8|1174.8|1180.3|1175.3|1180.9|1175.9|1179.7|1174.7|61
1618420500000|2021-04-14 17:15:00|1180.2|1175.2|1180.4|1175.4|1180.7|1175.7|1180|1175|55
1618420800000|2021-04-14 17:20:00|1180.3|1175.3|1180.3|1175.3|1181.1|1176.1|1179.9|1174.9|54
1618421100000|2021-04-14 17:25:00|1180.4|1175.4|1180.4|1175.4|1180.4|1175.4|1179.4|1174.4|48
1618421400000|2021-04-14 17:30:00|1180.5|1175.5|1178.5|1173.5|1180.5|1175.5|1178.5|1173.5|66
1618421700000|2021-04-14 17:35:00|1178.6|1173.6|1179.5|1174.5|1179.7|1174.7|1178.5|1173.5|70
1618422000000|2021-04-14 17:40:00|1179.6|1174.6|1179.4|1174.4|1179.8|1174.8|1179.4|1174.4|25
1618422300000|2021-04-14 17:45:00|1179.3|1174.3|1179.5|1174.5|1179.8|1174.8|1179.3|1174.3|32
1618422600000|2021-04-14 17:50:00|1179.4|1174.4|1179.2|1174.2|1179.7|1174.7|1179.1|1174.1|27
1618422900000|2021-04-14 17:55:00|1179.6|1174.6|1180.7|1171.2|1180.7|1174.6|1178.2|1170.8|34
1618423200000|2021-04-14 18:00:00|1180.8|1171.3|1178.5|1173.5|1180.8|1174.1|1177.8|1171.1|68
1618423500000|2021-04-14 18:05:00|1178.4|1173.4|1176.8|1171.8|1178.4|1173.4|1175.9|1170.9|84
1618423800000|2021-04-14 18:10:00|1176.7|1171.7|1177.5|1172.5|1177.6|1172.6|1176.3|1171.3|78
1618424100000|2021-04-14 18:15:00|1177.6|1172.6|1177.5|1172.5|1178|1173|1176.8|1171.8|70
1618424400000|2021-04-14 18:20:00|1177.4|1172.4|1178|1173|1178|1173|1177.1|1172.1|25
1618424700000|2021-04-14 18:25:00|1177.9|1172.9|1178.2|1173.2|1178.6|1173.6|1177.5|1172.5|62
1618425000000|2021-04-14 18:30:00|1178.3|1173.3|1178.7|1173.7|1178.9|1173.9|1177.7|1172.7|33
1618425300000|2021-04-14 18:35:00|1178.6|1173.6|1177.9|1172.9|1178.6|1173.6|1177.5|1172.5|79
1618425600000|2021-04-14 18:40:00|1178|1173|1177.9|1172.9|1178.2|1173.2|1177.5|1172.5|93
1618425900000|2021-04-14 18:45:00|1177.8|1172.8|1177.2|1172.2|1178.2|1173.2|1177.2|1172.2|19
1618426200000|2021-04-14 18:50:00|1177.3|1172.3|1176.3|1171.3|1177.3|1172.3|1175.9|1170.9|74
1618426500000|2021-04-14 18:55:00|1176.2|1171.2|1176.4|1171.4|1177.2|1172.2|1175.9|1170.9|82
1618426800000|2021-04-14 19:00:00|1176.3|1171.3|1176.7|1171.7|1176.7|1171.7|1176.1|1171.1|59
1618427100000|2021-04-14 19:05:00|1176.6|1171.6|1176.4|1171.4|1176.7|1171.7|1176.1|1171.1|72
1618427400000|2021-04-14 19:10:00|1176.5|1171.5|1176.8|1171.8|1176.8|1171.8|1175.9|1170.9|61
1618427700000|2021-04-14 19:15:00|1176.9|1171.9|1176.3|1171.3|1177.4|1172.4|1176.3|1171.3|52
1618428000000|2021-04-14 19:20:00|1176.4|1171.4|1177|1172|1177.1|1172.1|1176.1|1171.1|29
1618428300000|2021-04-14 19:25:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1176.8|1171.8|53
1618428600000|2021-04-14 19:30:00|1177.4|1172.4|1177.7|1172.7|1178.2|1173.2|1177.2|1172.2|75
1618428900000|2021-04-14 19:35:00|1177.5|1172.5|1177.3|1172.3|1177.5|1172.5|1176.6|1171.6|38
1618429200000|2021-04-14 19:40:00|1177|1172|1177.4|1172.4|1177.4|1172.4|1176.5|1171.5|55
1618429500000|2021-04-14 19:45:00|1177.3|1172.3|1176.8|1171.8|1177.7|1172.7|1176.7|1171.7|64
1618429800000|2021-04-14 19:50:00|1176.9|1171.9|1177.6|1172.6|1177.8|1172.8|1176.7|1171.7|97
1618430100000|2021-04-14 19:55:00|1177.5|1172.5|1178|1173|1178.2|1173.2|1176.5|1171.5|107
1618430400000|2021-04-14 20:00:00|1177.9|1172.9|1177.1|1172.1|1178.1|1173.1|1177.1|1172.1|57
1618430700000|2021-04-14 20:05:00|1177|1172|1176.8|1171.8|1177.1|1172.1|1176.7|1171.7|14
1618431000000|2021-04-14 20:10:00|1176.7|1171.7|1176.8|1171.8|1177|1172|1176.6|1171.6|41
1618431300000|2021-04-14 20:15:00|1176.7|1171.7|1176.9|1171.9|1177|1172|1176.7|1171.7|19
1618431600000|2021-04-14 20:20:00|1176.8|1171.8|1176.5|1171.5|1176.9|1171.9|1176.5|1171.5|19
1618431900000|2021-04-14 20:25:00|1176.6|1171.6|1176.6|1171.6|1176.8|1171.8|1176.3|1171.3|26
1618432200000|2021-04-14 20:30:00|1176.5|1171.5|1176.7|1171.7|1176.7|1171.7|1176.4|1171.4|27
1618432500000|2021-04-14 20:35:00|1176.6|1171.6|1177.2|1172.2|1177.4|1172.4|1176.2|1171.2|29
1618432800000|2021-04-14 20:40:00|1177|1172|1176|1171|1177|1172|1176|1171|17
1618433100000|2021-04-14 20:45:00|1176.1|1171.1|1176.6|1171.6|1177.1|1172.1|1176|1171|41
1618433400000|2021-04-14 20:50:00|1176.5|1171.5|1176.3|1171.3|1176.7|1171.7|1175.4|1170.4|28
1618433700000|2021-04-14 20:55:00|1176.4|1171.4|1179.6|1169.4|1179.7|1172.2|1175.8|1169.3|33
1618437600000|2021-04-14 22:00:00|1177.1|1172.1|1176.4|1171.4|1177.8|1172.8|1176.4|1171.4|16
1618437900000|2021-04-14 22:05:00|1176.3|1171.3|1176.6|1171.6|1176.8|1171.8|1176.1|1171.1|36
1618438200000|2021-04-14 22:10:00|1176.7|1171.7|1176.7|1171.7|1176.7|1171.7|1176.6|1171.6|5
1618438500000|2021-04-14 22:15:00|1176.6|1171.6|1177|1172|1177|1172|1176.6|1171.6|27
1618438800000|2021-04-14 22:20:00|1176.9|1171.9|1177.3|1172.3|1177.4|1172.4|1176.8|1171.8|20
1618439100000|2021-04-14 22:25:00|1177.4|1172.4|1177.2|1172.2|1177.4|1172.4|1177.1|1172.1|25
1618439400000|2021-04-14 22:30:00|1177.3|1172.3|1177.2|1172.2|1177.3|1172.3|1177.1|1172.1|28
1618439700000|2021-04-14 22:35:00|1177.1|1172.1|1176.9|1171.9|1177.2|1172.2|1176.8|1171.8|14
1618440000000|2021-04-14 22:40:00|1177|1172|1177.4|1172.4|1177.5|1172.5|1177|1172|20
1618440300000|2021-04-14 22:45:00|1177.3|1172.3|1177.3|1172.3|1177.4|1172.4|1177.3|1172.3|15
1618440600000|2021-04-14 22:50:00|1177.4|1172.4|1178.2|1173.2|1178.2|1173.2|1177.4|1172.4|20
1618440900000|2021-04-14 22:55:00|1178.1|1173.1|1177.3|1172.3|1178.2|1173.2|1177.3|1172.3|26
1618441200000|2021-04-14 23:00:00|1177.4|1172.4|1178.3|1173.3|1178.3|1173.3|1177.1|1172.1|20
1618441500000|2021-04-14 23:05:00|1178.2|1173.2|1177.7|1172.7|1178.2|1173.2|1177.7|1172.7|6
1618441800000|2021-04-14 23:10:00|1177.8|1172.8|1177|1172|1178.5|1173.5|1176.9|1171.9|21
1618442100000|2021-04-14 23:15:00|1177.1|1172.1|1178.1|1173.1|1178.1|1173.1|1177|1172|32
1618442400000|2021-04-14 23:20:00|1178|1173|1177.8|1172.8|1178.2|1173.2|1177.8|1172.8|39
1618442700000|2021-04-14 23:25:00|1178|1173|1178.4|1173.4|1178.8|1173.8|1178|1173|10
1618443000000|2021-04-14 23:30:00|1178.5|1173.5|1178.7|1173.7|1179|1174|1178.2|1173.2|15
1618443300000|2021-04-14 23:35:00|1178.8|1173.8|1177.7|1172.7|1178.9|1173.9|1177.7|1172.7|24
1618443600000|2021-04-14 23:40:00|1177.6|1172.6|1178.3|1173.3|1178.3|1173.3|1177.6|1172.6|34
1618443900000|2021-04-14 23:45:00|1178.2|1173.2|1178.7|1173.7|1178.8|1173.8|1178.1|1173.1|7
1618444200000|2021-04-14 23:50:00|1178.8|1173.8|1180.4|1175.4|1180.5|1175.5|1178.7|1173.7|34
1618444500000|2021-04-14 23:55:00|1180.3|1175.3|1180.4|1175.4|1180.5|1175.5|1180.3|1175.3|5
1618444800000|2021-04-15 00:00:00|1180.5|1175.5|1180.6|1175.6|1180.9|1175.9|1180.4|1175.4|54
1618445100000|2021-04-15 00:05:00|1180.7|1175.7|1180.8|1175.8|1180.9|1175.9|1180.6|1175.6|20
1618445400000|2021-04-15 00:10:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.6|1175.6|4
1618445700000|2021-04-15 00:15:00|1180.5|1175.5|1180.4|1175.4|1180.8|1175.8|1180.3|1175.3|18
1618446000000|2021-04-15 00:20:00|1180.3|1175.3|1180.1|1175.1|1180.3|1175.3|1179.8|1174.8|34
1618446300000|2021-04-15 00:25:00|1180|1175|1180.5|1175.5|1180.6|1175.6|1180|1175|25
1618446600000|2021-04-15 00:30:00|1180.4|1175.4|1180|1175|1180.5|1175.5|1179.9|1174.9|29
1618446900000|2021-04-15 00:35:00|1180.1|1175.1|1180.5|1175.5|1180.6|1175.6|1179.9|1174.9|31
1618447200000|2021-04-15 00:40:00|1180.6|1175.6|1180.5|1175.5|1180.7|1175.7|1180.2|1175.2|42
1618447500000|2021-04-15 00:45:00|1180.4|1175.4|1181.2|1176.2|1181.2|1176.2|1180.4|1175.4|27
1618447800000|2021-04-15 00:50:00|1181.1|1176.1|1181.2|1176.2|1181.6|1176.6|1181.1|1176.1|67
1618448100000|2021-04-15 00:55:00|1181.1|1176.1|1181.4|1176.4|1181.6|1176.6|1181.1|1176.1|28
1618448400000|2021-04-15 01:00:00|1181.5|1176.5|1182.3|1177.3|1182.6|1177.6|1180.5|1175.5|80
1618448700000|2021-04-15 01:05:00|1182.2|1177.2|1181.2|1176.2|1182.8|1177.8|1180.9|1175.9|172
1618449000000|2021-04-15 01:10:00|1181.1|1176.1|1181.1|1176.1|1181.2|1176.2|1180.8|1175.8|23
1618449300000|2021-04-15 01:15:00|1181.2|1176.2|1182.7|1177.7|1182.7|1177.7|1181.2|1176.2|21
1618449600000|2021-04-15 01:20:00|1182.6|1177.6|1181.6|1176.6|1182.7|1177.7|1181.5|1176.5|45
1618449900000|2021-04-15 01:25:00|1181.5|1176.5|1182.3|1177.3|1182.3|1177.3|1180.9|1175.9|65
1618450200000|2021-04-15 01:30:00|1182.6|1177.6|1182.7|1177.7|1183.1|1178.1|1181.8|1176.8|116
1618450500000|2021-04-15 01:35:00|1182.8|1177.8|1181.7|1176.7|1183|1178|1181.7|1176.7|57
1618450800000|2021-04-15 01:40:00|1181.3|1176.3|1178.2|1173.2|1181.3|1176.3|1178.2|1173.2|51
1618451100000|2021-04-15 01:45:00|1178.3|1173.3|1178.5|1173.5|1178.5|1173.5|1176.5|1171.5|51
1618451400000|2021-04-15 01:50:00|1178.4|1173.4|1178.5|1173.5|1178.6|1173.6|1177.8|1172.8|49
1618451700000|2021-04-15 01:55:00|1178.4|1173.4|1177.9|1172.9|1178.6|1173.6|1177.8|1172.8|32
1618452000000|2021-04-15 02:00:00|1177.8|1172.8|1178.6|1173.6|1179|1174|1177.1|1172.1|130
1618452300000|2021-04-15 02:05:00|1178.4|1173.4|1177.3|1172.3|1178.7|1173.7|1176.9|1171.9|103
1618452600000|2021-04-15 02:10:00|1177.2|1172.2|1176.4|1171.4|1177.3|1172.3|1175.8|1170.8|49
1618452900000|2021-04-15 02:15:00|1176.3|1171.3|1175.9|1170.9|1176.6|1171.6|1175.8|1170.8|25
1618453200000|2021-04-15 02:20:00|1175.8|1170.8|1177.2|1172.2|1177.2|1172.2|1175.8|1170.8|34
1618453500000|2021-04-15 02:25:00|1177.3|1172.3|1177.4|1172.4|1178|1173|1177|1172|55
1618453800000|2021-04-15 02:30:00|1177.2|1172.2|1177.9|1172.9|1177.9|1172.9|1176.4|1171.4|78
1618454100000|2021-04-15 02:35:00|1178|1173|1178.1|1173.1|1178.1|1173.1|1177.5|1172.5|48
1618454400000|2021-04-15 02:40:00|1178|1173|1178.4|1173.4|1178.9|1173.9|1178|1173|38
1618454700000|2021-04-15 02:45:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1177.9|1172.9|33
1618455000000|2021-04-15 02:50:00|1178.3|1173.3|1178.6|1173.6|1178.6|1173.6|1178.2|1173.2|44
1618455300000|2021-04-15 02:55:00|1178.5|1173.5|1178.7|1173.7|1178.7|1173.7|1178.4|1173.4|36
1618455600000|2021-04-15 03:00:00|1178.8|1173.8|1180.2|1175.2|1180.2|1175.2|1178.8|1173.8|59
1618455900000|2021-04-15 03:05:00|1180.1|1175.1|1180|1175|1180.3|1175.3|1179.9|1174.9|58
1618456200000|2021-04-15 03:10:00|1179.8|1174.8|1179.3|1174.3|1179.9|1174.9|1179.3|1174.3|57
1618456500000|2021-04-15 03:15:00|1179.1|1174.1|1177.9|1172.9|1179.1|1174.1|1177.3|1172.3|46
1618456800000|2021-04-15 03:20:00|1177.8|1172.8|1178.7|1173.7|1178.7|1173.7|1177.8|1172.8|58
1618457100000|2021-04-15 03:25:00|1178.8|1173.8|1178.3|1173.3|1179.6|1174.6|1178|1173|63
1618457400000|2021-04-15 03:30:00|1178.2|1173.2|1178.5|1173.5|1178.7|1173.7|1178.1|1173.1|16
1618457700000|2021-04-15 03:35:00|1178.4|1173.4|1178.1|1173.1|1178.5|1173.5|1178.1|1173.1|6
1618458000000|2021-04-15 03:40:00|1178|1173|1177.7|1172.7|1178|1173|1177.7|1172.7|4
1618458300000|2021-04-15 03:45:00|1177.6|1172.6|1177.1|1172.1|1177.6|1172.6|1177|1172|6
1618458600000|2021-04-15 03:50:00|1177.3|1172.3|1177.1|1172.1|1177.3|1172.3|1176.9|1171.9|38
1618458900000|2021-04-15 03:55:00|1177|1172|1177|1172|1177.2|1172.2|1176.9|1171.9|27
1618459200000|2021-04-15 04:00:00|1176.9|1171.9|1177.2|1172.2|1177.2|1172.2|1176.8|1171.8|9
1618459500000|2021-04-15 04:05:00|1177.3|1172.3|1177.2|1172.2|1177.3|1172.3|1177.2|1172.2|2
1618459800000|2021-04-15 04:10:00|1177.3|1172.3|1177|1172|1177.3|1172.3|1177|1172|5
1618460100000|2021-04-15 04:15:00|1176.9|1171.9|1177.2|1172.2|1177.3|1172.3|1176.7|1171.7|29
1618460400000|2021-04-15 04:20:00|1177.1|1172.1|1177.8|1172.8|1178|1173|1177|1172|20
1618460700000|2021-04-15 04:25:00|1178|1173|1178.3|1173.3|1178.4|1173.4|1177.8|1172.8|43
1618461000000|2021-04-15 04:30:00|1178.2|1173.2|1178.2|1173.2|1178.3|1173.3|1178.2|1173.2|11
1618461300000|2021-04-15 04:35:00|1178.3|1173.3|1178.1|1173.1|1178.3|1173.3|1178.1|1173.1|17
1618461600000|2021-04-15 04:40:00|1178.2|1173.2|1178|1173|1178.3|1173.3|1178|1173|41
1618461900000|2021-04-15 04:45:00|1178.1|1173.1|1178|1173|1178.2|1173.2|1178|1173|8
1618462200000|2021-04-15 04:50:00|1178.1|1173.1|1178.3|1173.3|1178.3|1173.3|1178|1173|14
1618462500000|2021-04-15 04:55:00|1178.6|1173.6|1178.5|1173.5|1178.7|1173.7|1178.4|1173.4|13
1618462800000|2021-04-15 05:00:00|1178.4|1173.4|1178.5|1173.5|1178.7|1173.7|1178.4|1173.4|4
1618463100000|2021-04-15 05:05:00|1178.3|1173.3|1179.4|1174.4|1179.4|1174.4|1178.1|1173.1|15
1618463400000|2021-04-15 05:10:00|1179.3|1174.3|1181.1|1176.1|1181.1|1176.1|1179.3|1174.3|35
1618463700000|2021-04-15 05:15:00|1180.9|1175.9|1179.3|1174.3|1181.1|1176.1|1179.3|1174.3|39
1618464000000|2021-04-15 05:20:00|1179.2|1174.2|1179|1174|1179.3|1174.3|1179|1174|10
1618464300000|2021-04-15 05:25:00|1179.1|1174.1|1179|1174|1179.3|1174.3|1178.9|1173.9|24
1618464600000|2021-04-15 05:30:00|1178.8|1173.8|1178.6|1173.6|1179|1174|1178.1|1173.1|34
1618464900000|2021-04-15 05:35:00|1178.7|1173.7|1179.3|1174.3|1179.4|1174.4|1178.5|1173.5|46
1618465200000|2021-04-15 05:40:00|1179.4|1174.4|1179.6|1174.6|1179.7|1174.7|1179.3|1174.3|32
1618465500000|2021-04-15 05:45:00|1179.7|1174.7|1179.5|1174.5|1179.8|1174.8|1179.5|1174.5|9
1618465800000|2021-04-15 05:50:00|1179.6|1174.6|1179.6|1174.6|1179.7|1174.7|1179.6|1174.6|5
1618466100000|2021-04-15 05:55:00|1179.7|1174.7|1179.7|1174.7|1179.9|1174.9|1179.7|1174.7|21
1618466400000|2021-04-15 06:00:00|1179.8|1174.8|1181.5|1176.5|1181.6|1176.6|1179.8|1174.8|51
1618466700000|2021-04-15 06:05:00|1181.6|1176.6|1181.4|1176.4|1182.1|1177.1|1181.4|1176.4|48
1618467000000|2021-04-15 06:10:00|1181.5|1176.5|1182.2|1177.2|1183|1178|1181.4|1176.4|46
1618467300000|2021-04-15 06:15:00|1182.1|1177.1|1182.6|1177.6|1182.6|1177.6|1181.7|1176.7|24
1618467600000|2021-04-15 06:20:00|1182.7|1177.7|1184.9|1179.9|1185.1|1180.1|1182.7|1177.7|51
1618467900000|2021-04-15 06:25:00|1184.7|1179.7|1185.5|1180.5|1186|1181|1184.3|1179.3|59
1618468200000|2021-04-15 06:30:00|1185.6|1180.6|1185.5|1180.5|1185.6|1180.6|1185.5|1180.5|46
1618468500000|2021-04-15 06:35:00|1185.4|1180.4|1187.1|1182.1|1187.8|1182.8|1185.2|1180.2|29
1618468800000|2021-04-15 06:40:00|1187|1182|1186.5|1181.5|1187.9|1182.9|1186.3|1181.3|56
1618469100000|2021-04-15 06:45:00|1186.8|1181.8|1186|1181|1186.9|1181.9|1185.5|1180.5|54
1618469400000|2021-04-15 06:50:00|1186.1|1181.1|1185.5|1180.5|1186.4|1181.4|1185.2|1180.2|25
1618469700000|2021-04-15 06:55:00|1185.4|1180.4|1185.8|1180.8|1186.2|1181.2|1185.4|1180.4|62
1618470000000|2021-04-15 07:00:00|1185.7|1180.7|1187.4|1182.4|1187.6|1182.6|1185.7|1180.7|62
1618470300000|2021-04-15 07:05:00|1187.3|1182.3|1187.6|1182.6|1188.2|1183.2|1187.3|1182.3|47
1618470600000|2021-04-15 07:10:00|1187.7|1182.7|1187.7|1182.7|1188.5|1183.5|1187.6|1182.6|27
1618470900000|2021-04-15 07:15:00|1187.8|1182.8|1185.9|1180.9|1188|1183|1185.9|1180.9|45
1618471200000|2021-04-15 07:20:00|1185.8|1180.8|1187.6|1182.6|1187.7|1182.7|1185.3|1180.3|96
1618471500000|2021-04-15 07:25:00|1187.9|1182.9|1187.6|1182.6|1188.5|1183.5|1187.4|1182.4|75
1618471800000|2021-04-15 07:30:00|1187.7|1182.7|1189|1184|1189.7|1184.7|1187.6|1182.6|72
1618472100000|2021-04-15 07:35:00|1189.1|1184.1|1188.5|1183.5|1189.6|1184.6|1188.5|1183.5|66
1618472400000|2021-04-15 07:40:00|1188.6|1183.6|1188.5|1183.5|1188.9|1183.9|1187.6|1182.6|71
1618472700000|2021-04-15 07:45:00|1188.6|1183.6|1188|1183|1188.7|1183.7|1187.8|1182.8|83
1618473000000|2021-04-15 07:50:00|1188.1|1183.1|1187|1182|1188.8|1183.8|1185.9|1180.9|64
1618473300000|2021-04-15 07:55:00|1187.2|1182.2|1189|1184|1189|1184|1187.2|1182.2|68
1618473600000|2021-04-15 08:00:00|1188.9|1183.9|1191.7|1186.7|1192.4|1187.4|1188.9|1183.9|76
1618473900000|2021-04-15 08:05:00|1191.9|1186.9|1191.5|1186.5|1192|1187|1190.3|1185.3|48
1618474200000|2021-04-15 08:10:00|1191.7|1186.7|1192.1|1187.1|1192.1|1187.1|1191.3|1186.3|47
1618474500000|2021-04-15 08:15:00|1192.2|1187.2|1193.7|1188.7|1194.8|1189.8|1192|1187|74
1618474800000|2021-04-15 08:20:00|1193.6|1188.6|1192.7|1187.7|1194.7|1189.7|1191.5|1186.5|70
1618475100000|2021-04-15 08:25:00|1192.4|1187.4|1193.4|1188.4|1194.1|1189.1|1190.8|1185.8|66
1618475400000|2021-04-15 08:30:00|1193.5|1188.5|1193.5|1188.5|1193.8|1188.8|1192.6|1187.6|78
1618475700000|2021-04-15 08:35:00|1193.4|1188.4|1194.9|1189.9|1194.9|1189.9|1192.5|1187.5|78
1618476000000|2021-04-15 08:40:00|1194.8|1189.8|1194.5|1189.5|1196|1191|1194.3|1189.3|96
1618476300000|2021-04-15 08:45:00|1194.6|1189.6|1192.1|1187.1|1196.2|1191.2|1191.9|1186.9|141
1618476600000|2021-04-15 08:50:00|1192.2|1187.2|1188.3|1183.3|1193.8|1188.8|1188.3|1183.3|87
1618476900000|2021-04-15 08:55:00|1188.1|1183.1|1192.3|1187.3|1193.2|1188.2|1187.5|1182.5|89
1618477200000|2021-04-15 09:00:00|1192.6|1187.6|1193.9|1188.9|1194.4|1189.4|1192.6|1187.6|36
1618477500000|2021-04-15 09:05:00|1194|1189|1192.8|1187.8|1194.7|1189.7|1192.6|1187.6|80
1618477800000|2021-04-15 09:10:00|1192.9|1187.9|1193.3|1188.3|1193.5|1188.5|1190.6|1185.6|50
1618478100000|2021-04-15 09:15:00|1193.4|1188.4|1191.6|1186.6|1193.7|1188.7|1191.5|1186.5|32
1618478400000|2021-04-15 09:20:00|1191.7|1186.7|1193.9|1188.9|1194.7|1189.7|1191.2|1186.2|75
1618478700000|2021-04-15 09:25:00|1194|1189|1192.9|1187.9|1194.4|1189.4|1192.8|1187.8|40
1618479000000|2021-04-15 09:30:00|1193|1188|1192.5|1187.5|1193.8|1188.8|1192.4|1187.4|30
1618479300000|2021-04-15 09:35:00|1193.2|1188.2|1193.2|1188.2|1193.9|1188.9|1193.2|1188.2|47
1618479600000|2021-04-15 09:40:00|1193.3|1188.3|1193.5|1188.5|1193.8|1188.8|1192.7|1187.7|29
1618479900000|2021-04-15 09:45:00|1193.6|1188.6|1193.2|1188.2|1194.7|1189.7|1192.5|1187.5|53
1618480200000|2021-04-15 09:50:00|1193.1|1188.1|1193.3|1188.3|1194|1189|1193.1|1188.1|22
1618480500000|2021-04-15 09:55:00|1193.1|1188.1|1192.8|1187.8|1193.9|1188.9|1192.7|1187.7|47
1618480800000|2021-04-15 10:00:00|1192.9|1187.9|1194.5|1189.5|1194.6|1189.6|1192.9|1187.9|61
1618481100000|2021-04-15 10:05:00|1194.8|1189.8|1194.8|1189.8|1195.2|1190.2|1194.2|1189.2|43
1618481400000|2021-04-15 10:10:00|1194.7|1189.7|1195.8|1190.8|1195.9|1190.9|1194.5|1189.5|55
1618481700000|2021-04-15 10:15:00|1195.7|1190.7|1196|1191|1196.2|1191.2|1195.6|1190.6|30
1618482000000|2021-04-15 10:20:00|1196.1|1191.1|1196.2|1191.2|1196.3|1191.3|1195.9|1190.9|30
1618482300000|2021-04-15 10:25:00|1196.3|1191.3|1195.8|1190.8|1196.3|1191.3|1194.8|1189.8|44
1618482600000|2021-04-15 10:30:00|1195.9|1190.9|1196.3|1191.3|1196.5|1191.5|1195.1|1190.1|50
1618482900000|2021-04-15 10:35:00|1196.4|1191.4|1195.3|1190.3|1196.4|1191.4|1195.2|1190.2|75
1618483200000|2021-04-15 10:40:00|1195.2|1190.2|1195.3|1190.3|1195.7|1190.7|1195.2|1190.2|33
1618483500000|2021-04-15 10:45:00|1195.5|1190.5|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|37
1618483800000|2021-04-15 10:50:00|1196|1191|1196.4|1191.4|1196.5|1191.5|1196|1191|23
1618484100000|2021-04-15 10:55:00|1196.5|1191.5|1195.6|1190.6|1196.5|1191.5|1194.7|1189.7|84
1618484400000|2021-04-15 11:00:00|1195.7|1190.7|1194.8|1189.8|1196|1191|1194.8|1189.8|62
1618484700000|2021-04-15 11:05:00|1194.7|1189.7|1196.1|1191.1|1196.1|1191.1|1194.2|1189.2|50
1618485000000|2021-04-15 11:10:00|1196|1191|1195.4|1190.4|1196.3|1191.3|1195.4|1190.4|41
1618485300000|2021-04-15 11:15:00|1195.3|1190.3|1196.2|1191.2|1196.2|1191.2|1195|1190|60
1618485600000|2021-04-15 11:20:00|1196|1191|1195|1190|1196|1191|1194.9|1189.9|69
1618485900000|2021-04-15 11:25:00|1194.9|1189.9|1195.4|1190.4|1196|1191|1194.9|1189.9|75
1618486200000|2021-04-15 11:30:00|1195.3|1190.3|1194.5|1189.5|1195.5|1190.5|1194.5|1189.5|55
1618486500000|2021-04-15 11:35:00|1194.6|1189.6|1193.3|1188.3|1195.2|1190.2|1193.2|1188.2|55
1618486800000|2021-04-15 11:40:00|1193.4|1188.4|1193.5|1188.5|1193.6|1188.6|1190.9|1185.9|58
1618487100000|2021-04-15 11:45:00|1193.4|1188.4|1193|1188|1193.5|1188.5|1192.9|1187.9|38
1618487400000|2021-04-15 11:50:00|1192.9|1187.9|1191.8|1186.8|1192.9|1187.9|1191.3|1186.3|33
1618487700000|2021-04-15 11:55:00|1191.9|1186.9|1192|1187|1192.2|1187.2|1191.4|1186.4|39
1618488000000|2021-04-15 12:00:00|1192.1|1187.1|1193|1188|1194.5|1189.5|1191.2|1186.2|97
1618488300000|2021-04-15 12:05:00|1192.6|1187.6|1194.2|1189.2|1196.2|1191.2|1192.6|1187.6|71
1618488600000|2021-04-15 12:10:00|1194.1|1189.1|1197.3|1192.3|1197.3|1192.3|1194|1189|49
1618488900000|2021-04-15 12:15:00|1197.4|1192.4|1197.3|1192.3|1198.4|1193.4|1197.3|1192.3|67
1618489200000|2021-04-15 12:20:00|1197.2|1192.2|1200.2|1195.2|1200.2|1195.2|1197.2|1192.2|74
1618489500000|2021-04-15 12:25:00|1200.1|1195.1|1197.8|1187.8|1200.5|1195.5|1196.2|1187.8|86
1618489800000|2021-04-15 12:30:00|1197.7|1187.6|1198.2|1193.2|1199.4|1194.4|1195.2|1187.6|142
1618490100000|2021-04-15 12:35:00|1198|1193|1198|1193|1198.2|1193.2|1196|1191|125
1618490400000|2021-04-15 12:40:00|1198.3|1193.3|1196.5|1191.5|1198.6|1193.6|1195.9|1190.9|113
1618490700000|2021-04-15 12:45:00|1196.3|1191.3|1199.2|1194.2|1199.2|1194.2|1195.9|1190.9|101
1618491000000|2021-04-15 12:50:00|1199.1|1194.1|1196.2|1191.2|1200|1195|1195.1|1190.1|92
1618491300000|2021-04-15 12:55:00|1196|1191|1198.5|1193.5|1199|1194|1195.9|1190.9|55
1618491600000|2021-04-15 13:00:00|1198.8|1193.8|1192.9|1187.9|1200.1|1195.1|1191.3|1186.3|268
1618491900000|2021-04-15 13:05:00|1192.6|1187.6|1197.8|1192.8|1197.9|1192.9|1192.5|1187.5|118
1618492200000|2021-04-15 13:10:00|1198.1|1193.1|1198.8|1193.8|1200.2|1195.2|1198.1|1193.1|95
1618492500000|2021-04-15 13:15:00|1198.9|1193.9|1200.1|1195.1|1200.3|1195.3|1198.7|1193.7|61
1618492800000|2021-04-15 13:20:00|1199.6|1194.6|1199.9|1194.9|1200.3|1195.3|1198.5|1193.5|111
1618493100000|2021-04-15 13:25:00|1199.8|1194.8|1200|1195|1200.4|1195.4|1199.6|1194.6|71
1618493400000|2021-04-15 13:30:00|1200.1|1195.1|1200.2|1195.2|1201.4|1196.4|1196.3|1191.3|310
1618493700000|2021-04-15 13:35:00|1200.1|1195.1|1201.6|1196.6|1201.7|1196.7|1199.5|1194.5|226
1618494000000|2021-04-15 13:40:00|1201.7|1196.7|1201.3|1196.3|1201.7|1196.7|1200|1195|377
1618494300000|2021-04-15 13:45:00|1201.4|1196.4|1201.1|1196.1|1205.2|1200.2|1200.7|1195.7|220
1618494600000|2021-04-15 13:50:00|1201.2|1196.2|1200.9|1195.9|1203.9|1198.9|1199.2|1194.2|210
1618494900000|2021-04-15 13:55:00|1201|1196|1198.2|1193.2|1201|1196|1195.8|1190.8|144
1618495200000|2021-04-15 14:00:00|1198.3|1193.3|1200|1195|1201.5|1196.5|1198.3|1193.3|134
1618495500000|2021-04-15 14:05:00|1200.6|1195.6|1200.9|1195.9|1201.3|1196.3|1199.5|1194.5|129
1618495800000|2021-04-15 14:10:00|1200.8|1195.8|1200.7|1195.7|1201|1196|1199.3|1194.3|69
1618496100000|2021-04-15 14:15:00|1200.8|1195.8|1203.5|1198.5|1203.7|1198.7|1200.8|1195.8|245
1618496400000|2021-04-15 14:20:00|1203.7|1198.7|1203.8|1198.8|1206.1|1201.1|1202.7|1197.7|192
1618496700000|2021-04-15 14:25:00|1203.9|1198.9|1203.9|1198.9|1205.3|1200.3|1203.2|1198.2|166
1618497000000|2021-04-15 14:30:00|1204.3|1199.3|1202.9|1197.9|1204.9|1199.9|1202.2|1197.2|81
1618497300000|2021-04-15 14:35:00|1203|1198|1206.6|1201.6|1207.1|1202.1|1203|1198|47
1618497600000|2021-04-15 14:40:00|1206.8|1201.8|1206.3|1201.3|1207.2|1202.2|1205.2|1200.2|174
1618497900000|2021-04-15 14:45:00|1206.4|1201.4|1207|1202|1207.1|1202.1|1205.1|1200.1|144
1618498200000|2021-04-15 14:50:00|1206.9|1201.9|1206.6|1201.6|1207|1202|1203.7|1198.7|139
1618498500000|2021-04-15 14:55:00|1206.7|1201.7|1207.8|1202.8|1207.9|1202.9|1205.8|1200.8|159
1618498800000|2021-04-15 15:00:00|1207.9|1202.9|1207.7|1202.7|1209.7|1204.7|1207|1202|221
1618499100000|2021-04-15 15:05:00|1207.8|1202.8|1205.6|1200.6|1208.1|1203.1|1205.5|1200.5|168
1618499400000|2021-04-15 15:10:00|1205.7|1200.7|1204.7|1199.7|1207.9|1202.9|1204.6|1199.6|142
1618499700000|2021-04-15 15:15:00|1205|1200|1205|1200|1206.1|1201.1|1203.8|1198.8|145
1618500000000|2021-04-15 15:20:00|1204.9|1199.9|1205.9|1200.9|1207.2|1202.2|1204.5|1199.5|121
1618500300000|2021-04-15 15:25:00|1205.8|1200.8|1205.3|1200.3|1207.4|1202.4|1205|1200|144
1618500600000|2021-04-15 15:30:00|1205.2|1200.2|1204.5|1199.5|1205.9|1200.9|1204.5|1199.5|183
1618500900000|2021-04-15 15:35:00|1204.4|1199.4|1205|1200|1205.7|1200.7|1203.5|1198.5|112
1618501200000|2021-04-15 15:40:00|1205.2|1200.2|1205.8|1200.8|1206.2|1201.2|1205.2|1200.2|158
1618501500000|2021-04-15 15:45:00|1205.7|1200.7|1204.8|1199.8|1205.7|1200.7|1202.9|1197.9|67
1618501800000|2021-04-15 15:50:00|1205.2|1200.2|1205.9|1200.9|1206.1|1201.1|1204.8|1199.8|111
1618502100000|2021-04-15 15:55:00|1205.8|1200.8|1201|1196|1206.3|1201.3|1201|1196|79
1618502400000|2021-04-15 16:00:00|1201.1|1196.1|1202.4|1197.4|1202.4|1197.4|1201|1196|50
1618502700000|2021-04-15 16:05:00|1202.3|1197.3|1202.4|1197.4|1202.6|1197.6|1201.5|1196.5|40
1618503000000|2021-04-15 16:10:00|1202.5|1197.5|1202.7|1197.7|1204.2|1199.2|1202.4|1197.4|49
1618503300000|2021-04-15 16:15:00|1202.8|1197.8|1203.7|1198.7|1203.9|1198.9|1202.6|1197.6|32
1618503600000|2021-04-15 16:20:00|1203.8|1198.8|1202.5|1197.5|1203.8|1198.8|1200.1|1195.1|63
1618503900000|2021-04-15 16:25:00|1202.4|1197.4|1201.7|1196.7|1202.5|1197.5|1201.4|1196.4|58
1618504200000|2021-04-15 16:30:00|1201.8|1196.8|1201.2|1196.2|1201.9|1196.9|1200.8|1195.8|67
1618504500000|2021-04-15 16:35:00|1201.4|1196.4|1201.7|1196.7|1202.2|1197.2|1200.9|1195.9|81
1618504800000|2021-04-15 16:40:00|1201.8|1196.8|1202.1|1197.1|1202.2|1197.2|1200.9|1195.9|56
1618505100000|2021-04-15 16:45:00|1202.3|1197.3|1202|1197|1202.7|1197.7|1201.9|1196.9|57
1618505400000|2021-04-15 16:50:00|1202.2|1197.2|1201.8|1196.8|1202.5|1197.5|1201.7|1196.7|40
1618505700000|2021-04-15 16:55:00|1201.6|1196.6|1201.2|1196.2|1202|1197|1201.1|1196.1|60
1618506000000|2021-04-15 17:00:00|1201|1196|1203.8|1198.8|1204.5|1199.5|1199.1|1194.1|150
1618506300000|2021-04-15 17:05:00|1204|1199|1203.5|1198.5|1204|1199|1203.1|1198.1|54
1618506600000|2021-04-15 17:10:00|1203.4|1198.4|1202.7|1197.7|1203.5|1198.5|1202.4|1197.4|73
1618506900000|2021-04-15 17:15:00|1202.8|1197.8|1202.9|1197.9|1203|1198|1201.5|1196.5|53
1618507200000|2021-04-15 17:20:00|1202.8|1197.8|1203.5|1198.5|1203.9|1198.9|1202.7|1197.7|62
1618507500000|2021-04-15 17:25:00|1203.4|1198.4|1203.9|1198.9|1204|1199|1203.1|1198.1|41
1618507800000|2021-04-15 17:30:00|1203.8|1198.8|1204.2|1199.2|1204.2|1199.2|1203.5|1198.5|56
1618508100000|2021-04-15 17:35:00|1204.3|1199.3|1204.8|1199.8|1205.3|1200.3|1204.3|1199.3|47
1618508400000|2021-04-15 17:40:00|1204.9|1199.9|1205.1|1200.1|1205.1|1200.1|1204.4|1199.4|29
1618508700000|2021-04-15 17:45:00|1205.2|1200.2|1205.3|1200.3|1205.6|1200.6|1205|1200|67
1618509000000|2021-04-15 17:50:00|1205.2|1200.2|1204.1|1199.1|1205.5|1200.5|1204.1|1199.1|89
1618509300000|2021-04-15 17:55:00|1204.2|1199.2|1203.2|1198.2|1205|1200|1202.8|1197.8|62
1618509600000|2021-04-15 18:00:00|1203.3|1198.3|1205.6|1200.6|1205.8|1200.8|1203.3|1198.3|50
1618509900000|2021-04-15 18:05:00|1205.5|1200.5|1205.3|1200.3|1206.1|1201.1|1205.2|1200.2|70
1618510200000|2021-04-15 18:10:00|1205.4|1200.4|1204.7|1199.7|1205.4|1200.4|1204.7|1199.7|94
1618510500000|2021-04-15 18:15:00|1204.6|1199.6|1204.3|1199.3|1204.9|1199.9|1203.9|1198.9|39
1618510800000|2021-04-15 18:20:00|1204.2|1199.2|1202.2|1197.2|1204.2|1199.2|1201.5|1196.5|53
1618511100000|2021-04-15 18:25:00|1202.1|1197.1|1202.9|1197.9|1203|1198|1202|1197|39
1618511400000|2021-04-15 18:30:00|1203|1198|1203.2|1198.2|1203.3|1198.3|1202.8|1197.8|25
1618511700000|2021-04-15 18:35:00|1203.1|1198.1|1202.9|1197.9|1203.1|1198.1|1202.8|1197.8|28
1618512000000|2021-04-15 18:40:00|1202.8|1197.8|1202.7|1197.7|1202.9|1197.9|1202|1197|52
1618512300000|2021-04-15 18:45:00|1202.8|1197.8|1202.9|1197.9|1203.1|1198.1|1202.4|1197.4|32
1618512600000|2021-04-15 18:50:00|1202.8|1197.8|1203|1198|1203.1|1198.1|1202.8|1197.8|20
1618512900000|2021-04-15 18:55:00|1202.9|1197.9|1202.3|1197.3|1203|1198|1202|1197|35
1618513200000|2021-04-15 19:00:00|1202.2|1197.2|1202.6|1197.6|1202.7|1197.7|1202.1|1197.1|65
1618513500000|2021-04-15 19:05:00|1202.8|1197.8|1202.5|1197.5|1202.8|1197.8|1202.5|1197.5|39
1618513800000|2021-04-15 19:10:00|1202.2|1197.2|1201.6|1196.6|1202.2|1197.2|1201.1|1196.1|58
1618514100000|2021-04-15 19:15:00|1201.7|1196.7|1201.1|1196.1|1201.9|1196.9|1201|1196|83
1618514400000|2021-04-15 19:20:00|1201|1196|1200.3|1195.3|1201.1|1196.1|1200.1|1195.1|84
1618514700000|2021-04-15 19:25:00|1200.4|1195.4|1200.3|1195.3|1200.5|1195.5|1200.2|1195.2|45
1618515000000|2021-04-15 19:30:00|1200.4|1195.4|1200.6|1195.6|1200.6|1195.6|1200.3|1195.3|38
1618515300000|2021-04-15 19:35:00|1200.5|1195.5|1200.3|1195.3|1200.9|1195.9|1200.1|1195.1|44
1618515600000|2021-04-15 19:40:00|1200.4|1195.4|1200.7|1195.7|1200.7|1195.7|1200.4|1195.4|35
1618515900000|2021-04-15 19:45:00|1200.9|1195.9|1200.8|1195.8|1200.9|1195.9|1200.6|1195.6|18
1618516200000|2021-04-15 19:50:00|1200.7|1195.7|1201.5|1196.5|1201.6|1196.6|1200.7|1195.7|24
1618516500000|2021-04-15 19:55:00|1201.6|1196.6|1203|1198|1203|1198|1201.5|1196.5|25
1618516800000|2021-04-15 20:00:00|1202.9|1197.9|1202.6|1197.6|1203.1|1198.1|1202.5|1197.5|78
1618517100000|2021-04-15 20:05:00|1202.7|1197.7|1202.3|1197.3|1202.7|1197.7|1202|1197|54
1618517400000|2021-04-15 20:10:00|1202.2|1197.2|1202.1|1197.1|1202.3|1197.3|1202.1|1197.1|4
1618517700000|2021-04-15 20:15:00|1202|1197|1201.7|1196.7|1202|1197|1201.5|1196.5|4
1618518000000|2021-04-15 20:20:00|1202.2|1197.2|1200.2|1195.2|1202.2|1197.2|1199.7|1194.7|28
1618518300000|2021-04-15 20:25:00|1200.1|1195.1|1200.3|1195.3|1200.3|1195.3|1200|1195|17
1618518600000|2021-04-15 20:30:00|1200.4|1195.4|1200.5|1195.5|1200.6|1195.6|1200.4|1195.4|4
1618518900000|2021-04-15 20:35:00|1200.7|1195.7|1200.7|1195.7|1200.7|1195.7|1200.7|1195.7|1
1618519200000|2021-04-15 20:40:00|1200.6|1195.6|1201.3|1196.3|1201.3|1196.3|1200.5|1195.5|6
1618519500000|2021-04-15 20:45:00|1201.4|1196.4|1200.1|1195.1|1201.4|1196.4|1199.9|1194.9|22
1618519800000|2021-04-15 20:50:00|1200|1195|1200.7|1195.7|1200.7|1195.7|1199.1|1194.1|23
1618520100000|2021-04-15 20:55:00|1200.6|1195.6|1200.4|1195.4|1200.7|1195.7|1199.8|1194.8|17
1618524000000|2021-04-15 22:00:00|1207.5|1189.5|1201.4|1196.4|1207.5|1196.5|1200.9|1189.5|32
1618524300000|2021-04-15 22:05:00|1201.5|1196.5|1201.6|1196.6|1202|1197|1201.5|1196.5|8
1618524600000|2021-04-15 22:10:00|1201.5|1196.5|1202|1197|1202|1197|1201.4|1196.4|15
1618524900000|2021-04-15 22:15:00|1202.1|1197.1|1201.7|1196.7|1202.3|1197.3|1201.5|1196.5|8
1618525200000|2021-04-15 22:20:00|1201.8|1196.8|1202.6|1197.6|1202.7|1197.7|1201.8|1196.8|14
1618525500000|2021-04-15 22:25:00|1202.4|1197.4|1202.4|1197.4|1202.9|1197.9|1202.3|1197.3|7
1618525800000|2021-04-15 22:30:00|1202.3|1197.3|1202.2|1197.2|1202.4|1197.4|1202.2|1197.2|3
1618526100000|2021-04-15 22:35:00|1202.3|1197.3|1202.3|1197.3|1202.5|1197.5|1202.2|1197.2|19
1618526400000|2021-04-15 22:40:00|1202.2|1197.2|1201.6|1196.6|1202.4|1197.4|1201.6|1196.6|16
1618526700000|2021-04-15 22:45:00|1201.7|1196.7|1202|1197|1202.2|1197.2|1201.7|1196.7|19
1618527000000|2021-04-15 22:50:00|1201.9|1196.9|1201.9|1196.9|1201.9|1196.9|1201.8|1196.8|3
1618527300000|2021-04-15 22:55:00|1202.2|1197.2|1202|1197|1202.2|1197.2|1201.7|1196.7|7
1618527600000|2021-04-15 23:00:00|1201.7|1196.7|1202.3|1197.3|1202.4|1197.4|1201.7|1196.7|25
1618527900000|2021-04-15 23:05:00|1202.2|1197.2|1202.2|1197.2|1202.3|1197.3|1202.2|1197.2|5
1618528200000|2021-04-15 23:10:00|1202.3|1197.3|1202.4|1197.4|1202.4|1197.4|1202.2|1197.2|6
1618528500000|2021-04-15 23:15:00|1202.5|1197.5|1203.4|1198.4|1203.5|1198.5|1202.4|1197.4|11
1618528800000|2021-04-15 23:20:00|1203.3|1198.3|1204.6|1199.6|1204.6|1199.6|1203.3|1198.3|9
1618529100000|2021-04-15 23:25:00|1204.7|1199.7|1204|1199|1204.7|1199.7|1204|1199|21
1618529400000|2021-04-15 23:30:00|1203.9|1198.9|1202.8|1197.8|1204|1199|1202.8|1197.8|18
1618529700000|2021-04-15 23:35:00|1203.1|1198.1|1203.6|1198.6|1204|1199|1203|1198|30
1618530000000|2021-04-15 23:40:00|1203.7|1198.7|1204.1|1199.1|1204.1|1199.1|1203.7|1198.7|23
1618530300000|2021-04-15 23:45:00|1204|1199|1204.3|1199.3|1204.6|1199.6|1204|1199|33
1618530600000|2021-04-15 23:50:00|1204.2|1199.2|1204.4|1199.4|1204.4|1199.4|1204.1|1199.1|14
1618530900000|2021-04-15 23:55:00|1204.5|1199.5|1204.4|1199.4|1204.7|1199.7|1204.4|1199.4|6
1618531200000|2021-04-16 00:00:00|1204.6|1199.6|1206.4|1201.4|1207.9|1202.9|1204.6|1199.6|52
1618531500000|2021-04-16 00:05:00|1206.5|1201.5|1207.1|1202.1|1207.2|1202.2|1206.4|1201.4|12
1618531800000|2021-04-16 00:10:00|1207.2|1202.2|1207|1202|1207.7|1202.7|1206.9|1201.9|44
1618532100000|2021-04-16 00:15:00|1207.1|1202.1|1206.6|1201.6|1207.1|1202.1|1206.6|1201.6|32
1618532400000|2021-04-16 00:20:00|1206.7|1201.7|1208.7|1203.7|1208.7|1203.7|1206.7|1201.7|5
1618532700000|2021-04-16 00:25:00|1208.6|1203.6|1207.2|1202.2|1208.6|1203.6|1207.2|1202.2|26
1618533000000|2021-04-16 00:30:00|1207.1|1202.1|1207.1|1202.1|1207.3|1202.3|1207.1|1202.1|7
1618533300000|2021-04-16 00:35:00|1207.2|1202.2|1206.8|1201.8|1207.2|1202.2|1206.8|1201.8|4
1618533600000|2021-04-16 00:40:00|1206.9|1201.9|1206.8|1201.8|1207|1202|1206.8|1201.8|4
1618533900000|2021-04-16 00:45:00|1206.9|1201.9|1206.2|1201.2|1207|1202|1206.1|1201.1|32
1618534200000|2021-04-16 00:50:00|1206.3|1201.3|1205.9|1200.9|1206.6|1201.6|1205.4|1200.4|31
1618534500000|2021-04-16 00:55:00|1205.8|1200.8|1205.5|1200.5|1205.8|1200.8|1205.3|1200.3|17
1618534800000|2021-04-16 01:00:00|1205.4|1200.4|1206.1|1201.1|1206.1|1201.1|1205.4|1200.4|16
1618535100000|2021-04-16 01:05:00|1206|1201|1205.2|1200.2|1206|1201|1203.3|1198.3|43
1618535400000|2021-04-16 01:10:00|1205.3|1200.3|1205.4|1200.4|1205.5|1200.5|1205.2|1200.2|15
1618535700000|2021-04-16 01:15:00|1205.1|1200.1|1204.9|1199.9|1205.3|1200.3|1204.9|1199.9|13
1618536000000|2021-04-16 01:20:00|1204.7|1199.7|1204.6|1199.6|1204.7|1199.7|1204.6|1199.6|2
1618536300000|2021-04-16 01:25:00|1204.5|1199.5|1204.7|1199.7|1204.8|1199.8|1203.7|1198.7|11
1618536600000|2021-04-16 01:30:00|1204.8|1199.8|1204.3|1199.3|1204.8|1199.8|1204.3|1199.3|13
1618536900000|2021-04-16 01:35:00|1204.4|1199.4|1203|1198|1204.4|1199.4|1202.5|1197.5|37
1618537200000|2021-04-16 01:40:00|1203.1|1198.1|1202.8|1197.8|1203.3|1198.3|1202.7|1197.7|11
1618537500000|2021-04-16 01:45:00|1202.7|1197.7|1202.9|1197.9|1202.9|1197.9|1202.7|1197.7|2
1618537800000|2021-04-16 01:50:00|1203|1198|1203.3|1198.3|1203.6|1198.6|1203|1198|18
1618538100000|2021-04-16 01:55:00|1203.4|1198.4|1203|1198|1203.5|1198.5|1202.9|1197.9|25
1618538400000|2021-04-16 02:00:00|1203.1|1198.1|1202.4|1197.4|1203.1|1198.1|1202.4|1197.4|30
1618538700000|2021-04-16 02:05:00|1202.3|1197.3|1200.3|1195.3|1202.3|1197.3|1200.2|1195.2|21
1618539000000|2021-04-16 02:10:00|1200.4|1195.4|1201.5|1196.5|1201.8|1196.8|1199.7|1194.7|64
1618539300000|2021-04-16 02:15:00|1201.6|1196.6|1200.9|1195.9|1201.8|1196.8|1200.4|1195.4|46
1618539600000|2021-04-16 02:20:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.2|1195.2|38
1618539900000|2021-04-16 02:25:00|1201.2|1196.2|1200.3|1195.3|1201.2|1196.2|1200|1195|40
1618540200000|2021-04-16 02:30:00|1200.2|1195.2|1200.1|1195.1|1200.4|1195.4|1199.8|1194.8|42
1618540500000|2021-04-16 02:35:00|1199.9|1194.9|1200.2|1195.2|1200.3|1195.3|1199.5|1194.5|35
1618540800000|2021-04-16 02:40:00|1200.3|1195.3|1200.1|1195.1|1201.1|1196.1|1200|1195|23
1618541100000|2021-04-16 02:45:00|1200|1195|1201.3|1196.3|1201.3|1196.3|1200|1195|21
1618541400000|2021-04-16 02:50:00|1201.2|1196.2|1201.2|1196.2|1201.3|1196.3|1201.1|1196.1|5
1618541700000|2021-04-16 02:55:00|1201.1|1196.1|1202.2|1197.2|1202.2|1197.2|1201.1|1196.1|29
1618542000000|2021-04-16 03:00:00|1202.3|1197.3|1202.4|1197.4|1202.7|1197.7|1202.3|1197.3|24
1618542300000|2021-04-16 03:05:00|1202.3|1197.3|1202.2|1197.2|1202.3|1197.3|1202.1|1197.1|4
1618542600000|2021-04-16 03:10:00|1202.3|1197.3|1202|1197|1202.4|1197.4|1202|1197|5
1618542900000|2021-04-16 03:15:00|1201.9|1196.9|1202|1197|1202.1|1197.1|1201.9|1196.9|12
1618543200000|2021-04-16 03:20:00|1202.1|1197.1|1202.4|1197.4|1202.4|1197.4|1201.9|1196.9|27
1618543500000|2021-04-16 03:25:00|1202.3|1197.3|1202.3|1197.3|1203|1198|1202.2|1197.2|22
1618543800000|2021-04-16 03:30:00|1202.4|1197.4|1202.7|1197.7|1202.7|1197.7|1202.4|1197.4|20
1618544100000|2021-04-16 03:35:00|1202.8|1197.8|1202.9|1197.9|1202.9|1197.9|1202.8|1197.8|18
1618544400000|2021-04-16 03:40:00|1202.8|1197.8|1202.8|1197.8|1202.9|1197.9|1202.8|1197.8|17
1618544700000|2021-04-16 03:45:00|1202.7|1197.7|1202.7|1197.7|1202.9|1197.9|1202.7|1197.7|8
1618545000000|2021-04-16 03:50:00|1202.8|1197.8|1202.8|1197.8|1202.8|1197.8|1202.7|1197.7|15
1618545300000|2021-04-16 03:55:00|1202.7|1197.7|1202.9|1197.9|1202.9|1197.9|1202.7|1197.7|12
1618545600000|2021-04-16 04:00:00|1202.8|1197.8|1203.1|1198.1|1203.1|1198.1|1202.7|1197.7|16
1618545900000|2021-04-16 04:05:00|1203.3|1198.3|1203.1|1198.1|1203.4|1198.4|1203|1198|9
1618546200000|2021-04-16 04:10:00|1203.2|1198.2|1203.2|1198.2|1203.2|1198.2|1203.2|1198.2|1
1618546800000|2021-04-16 04:20:00|1203.3|1198.3|1203.3|1198.3|1203.3|1198.3|1203.3|1198.3|1
1618547100000|2021-04-16 04:25:00|1203.4|1198.4|1204|1199|1204.1|1199.1|1203.3|1198.3|11
1618547400000|2021-04-16 04:30:00|1203.9|1198.9|1205.1|1200.1|1205.6|1200.6|1203.9|1198.9|18
1618547700000|2021-04-16 04:35:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1205.1|1200.1|4
1618548000000|2021-04-16 04:40:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1205.1|1200.1|2
1618548600000|2021-04-16 04:50:00|1204.9|1199.9|1206|1201|1206|1201|1204.7|1199.7|17
1618548900000|2021-04-16 04:55:00|1205.9|1200.9|1206.2|1201.2|1206.2|1201.2|1205.8|1200.8|14
1618549200000|2021-04-16 05:00:00|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1
1618549500000|2021-04-16 05:05:00|1206.3|1201.3|1205.8|1200.8|1206.3|1201.3|1205.8|1200.8|24
1618549800000|2021-04-16 05:10:00|1205.7|1200.7|1205.5|1200.5|1205.8|1200.8|1205.3|1200.3|11
1618550100000|2021-04-16 05:15:00|1205.6|1200.6|1205.5|1200.5|1205.6|1200.6|1205.4|1200.4|10
1618550400000|2021-04-16 05:20:00|1205.6|1200.6|1205.6|1200.6|1205.6|1200.6|1205.6|1200.6|1
1618550700000|2021-04-16 05:25:00|1205.9|1200.9|1205.2|1200.2|1205.9|1200.9|1205|1200|7
1618551000000|2021-04-16 05:30:00|1205.1|1200.1|1204.5|1199.5|1205.2|1200.2|1204.5|1199.5|9
1618551300000|2021-04-16 05:35:00|1204.7|1199.7|1205.8|1200.8|1205.9|1200.9|1204.7|1199.7|9
1618551600000|2021-04-16 05:40:00|1206.1|1201.1|1206.3|1201.3|1206.3|1201.3|1206|1201|9
1618551900000|2021-04-16 05:45:00|1206.2|1201.2|1207.5|1202.5|1207.8|1202.8|1206.2|1201.2|37
1618552200000|2021-04-16 05:50:00|1207.6|1202.6|1207.4|1202.4|1207.6|1202.6|1207.2|1202.2|35
1618552500000|2021-04-16 05:55:00|1207.6|1202.6|1207.6|1202.6|1207.7|1202.7|1207.5|1202.5|33
1618552800000|2021-04-16 06:00:00|1207.5|1202.5|1206.7|1201.7|1207.6|1202.6|1206.6|1201.6|72
1618553100000|2021-04-16 06:05:00|1206.6|1201.6|1207|1202|1207.3|1202.3|1206.6|1201.6|41
1618553400000|2021-04-16 06:10:00|1206.9|1201.9|1206.5|1201.5|1207|1202|1205|1200|52
1618553700000|2021-04-16 06:15:00|1206.6|1201.6|1205.6|1200.6|1206.7|1201.7|1205.1|1200.1|39
1618554000000|2021-04-16 06:20:00|1205.5|1200.5|1205.5|1200.5|1205.6|1200.6|1205.4|1200.4|7
1618554300000|2021-04-16 06:25:00|1205.6|1200.6|1204|1199|1205.6|1200.6|1203.9|1198.9|35
1618554600000|2021-04-16 06:30:00|1204.1|1199.1|1204.2|1199.2|1204.2|1199.2|1202.9|1197.9|50
1618554900000|2021-04-16 06:35:00|1204|1199|1204.8|1199.8|1205.2|1200.2|1202.9|1197.9|100
1618555200000|2021-04-16 06:40:00|1204.9|1199.9|1204.5|1199.5|1205.7|1200.7|1204.5|1199.5|85
1618555500000|2021-04-16 06:45:00|1204.3|1199.3|1202.4|1197.4|1204.3|1199.3|1202|1197|52
1618555800000|2021-04-16 06:50:00|1202.5|1197.5|1201.7|1196.7|1202.5|1197.5|1201.7|1196.7|13
1618556100000|2021-04-16 06:55:00|1201.8|1196.8|1202.8|1197.8|1203.1|1198.1|1201|1196|34
1618556400000|2021-04-16 07:00:00|1202.7|1197.7|1205.1|1200.1|1205.1|1200.1|1202.7|1197.7|18
1618556700000|2021-04-16 07:05:00|1205|1200|1204.8|1199.8|1205|1200|1204.8|1199.8|4
1618557000000|2021-04-16 07:10:00|1204.9|1199.9|1205.4|1200.4|1205.4|1200.4|1204.6|1199.6|19
1618557300000|2021-04-16 07:15:00|1205.3|1200.3|1205.1|1200.1|1205.5|1200.5|1204.8|1199.8|20
1618557600000|2021-04-16 07:20:00|1205.2|1200.2|1205.9|1200.9|1205.9|1200.9|1204.8|1199.8|22
1618557900000|2021-04-16 07:25:00|1205.8|1200.8|1206.3|1201.3|1206.5|1201.5|1205.8|1200.8|14
1618558200000|2021-04-16 07:30:00|1206.1|1201.1|1205.3|1200.3|1206.1|1201.1|1205.1|1200.1|13
1618558500000|2021-04-16 07:35:00|1205.2|1200.2|1205.7|1200.7|1205.7|1200.7|1205.1|1200.1|15
1618558800000|2021-04-16 07:40:00|1205.6|1200.6|1204.8|1199.8|1206.5|1201.5|1204.4|1199.4|43
1618559100000|2021-04-16 07:45:00|1204.9|1199.9|1203.5|1198.5|1204.9|1199.9|1203.3|1198.3|15
1618559400000|2021-04-16 07:50:00|1203.6|1198.6|1203.4|1198.4|1204.5|1199.5|1203.4|1198.4|19
1618559700000|2021-04-16 07:55:00|1203.3|1198.3|1204|1199|1204.4|1199.4|1202.9|1197.9|25
1618560000000|2021-04-16 08:00:00|1204.1|1199.1|1202.5|1197.5|1204.1|1199.1|1201.3|1196.3|35
1618560300000|2021-04-16 08:05:00|1202.6|1197.6|1203.4|1198.4|1203.4|1198.4|1202.5|1197.5|41
1618560600000|2021-04-16 08:10:00|1203.1|1198.1|1204.1|1199.1|1204.1|1199.1|1203.1|1198.1|34
1618560900000|2021-04-16 08:15:00|1204.2|1199.2|1205.2|1200.2|1205.3|1200.3|1204.1|1199.1|38
1618561200000|2021-04-16 08:20:00|1205.4|1200.4|1204.4|1199.4|1205.7|1200.7|1204.1|1199.1|29
1618561500000|2021-04-16 08:25:00|1204.5|1199.5|1203.8|1198.8|1204.5|1199.5|1203.8|1198.8|10
1618561800000|2021-04-16 08:30:00|1203.7|1198.7|1203.7|1198.7|1204.3|1199.3|1203.5|1198.5|27
1618562100000|2021-04-16 08:35:00|1203.6|1198.6|1202.6|1197.6|1203.6|1198.6|1202.3|1197.3|12
1618562400000|2021-04-16 08:40:00|1202.5|1197.5|1201.8|1196.8|1202.7|1197.7|1201.8|1196.8|11
1618562700000|2021-04-16 08:45:00|1201.7|1196.7|1200.5|1195.5|1201.7|1196.7|1200.2|1195.2|40
1618563000000|2021-04-16 08:50:00|1200.6|1195.6|1201.2|1196.2|1201.2|1196.2|1200.3|1195.3|32
1618563300000|2021-04-16 08:55:00|1201.1|1196.1|1201.8|1196.8|1202.2|1197.2|1201.1|1196.1|57
1618563600000|2021-04-16 09:00:00|1201.9|1196.9|1201.8|1196.8|1201.9|1196.9|1201.7|1196.7|26
1618563900000|2021-04-16 09:05:00|1201.9|1196.9|1202.6|1197.6|1202.6|1197.6|1201.7|1196.7|23
1618564200000|2021-04-16 09:10:00|1202.7|1197.7|1202.1|1197.1|1202.9|1197.9|1201.9|1196.9|51
1618564500000|2021-04-16 09:15:00|1202.2|1197.2|1201.9|1196.9|1202.5|1197.5|1201.7|1196.7|12
1618564800000|2021-04-16 09:20:00|1201.8|1196.8|1200|1195|1201.9|1196.9|1200|1195|16
1618565100000|2021-04-16 09:25:00|1200.4|1195.4|1197.9|1192.9|1200.5|1195.5|1197.7|1192.7|31
1618565400000|2021-04-16 09:30:00|1198.1|1193.1|1195.9|1190.9|1198.4|1193.4|1195.8|1190.8|45
1618565700000|2021-04-16 09:35:00|1195.8|1190.8|1199.4|1194.4|1199.5|1194.5|1195.6|1190.6|49
1618566000000|2021-04-16 09:40:00|1199.3|1194.3|1200.3|1195.3|1201.4|1196.4|1199.2|1194.2|56
1618566300000|2021-04-16 09:45:00|1200.2|1195.2|1200.4|1195.4|1200.6|1195.6|1199.8|1194.8|47
1618566600000|2021-04-16 09:50:00|1200.6|1195.6|1202.1|1197.1|1202.5|1197.5|1200.6|1195.6|38
1618566900000|2021-04-16 09:55:00|1202|1197|1203.2|1198.2|1204|1199|1201.7|1196.7|83
1618567200000|2021-04-16 10:00:00|1203.1|1198.1|1202|1197|1203.4|1198.4|1202|1197|47
1618567500000|2021-04-16 10:05:00|1201.9|1196.9|1202.9|1197.9|1203.9|1198.9|1201.5|1196.5|55
1618567800000|2021-04-16 10:10:00|1202.6|1197.6|1203.3|1198.3|1203.6|1198.6|1202.6|1197.6|61
1618568100000|2021-04-16 10:15:00|1203.4|1198.4|1204.2|1199.2|1204.2|1199.2|1203.4|1198.4|33
1618568400000|2021-04-16 10:20:00|1204.5|1199.5|1205.4|1200.4|1206.2|1201.2|1204.5|1199.5|51
1618568700000|2021-04-16 10:25:00|1205.5|1200.5|1205.8|1200.8|1206.1|1201.1|1205.5|1200.5|12
1618569000000|2021-04-16 10:30:00|1205.7|1200.7|1206.6|1201.6|1206.7|1201.7|1205.7|1200.7|34
1618569300000|2021-04-16 10:35:00|1206.7|1201.7|1205.9|1200.9|1207|1202|1205.9|1200.9|30
1618569600000|2021-04-16 10:40:00|1206|1201|1206.5|1201.5|1207.7|1202.7|1206|1201|40
1618569900000|2021-04-16 10:45:00|1206.6|1201.6|1206.4|1201.4|1206.7|1201.7|1206.3|1201.3|34
1618570200000|2021-04-16 10:50:00|1206.3|1201.3|1205.7|1200.7|1206.3|1201.3|1205.5|1200.5|24
1618570500000|2021-04-16 10:55:00|1205.9|1200.9|1206.9|1201.9|1207.1|1202.1|1205.9|1200.9|39
1618570800000|2021-04-16 11:00:00|1207|1202|1206.9|1201.9|1207.3|1202.3|1206.2|1201.2|45
1618571100000|2021-04-16 11:05:00|1207|1202|1207.9|1202.9|1208|1203|1206.8|1201.8|34
1618571400000|2021-04-16 11:10:00|1207.8|1202.8|1210.7|1205.7|1211.9|1206.9|1207.8|1202.8|39
1618571700000|2021-04-16 11:15:00|1210.6|1205.6|1211.1|1206.1|1211.7|1206.7|1210.1|1205.1|37
1618572000000|2021-04-16 11:20:00|1211.2|1206.2|1214.4|1209.4|1214.5|1209.5|1210.9|1205.9|50
1618572300000|2021-04-16 11:25:00|1214.3|1209.3|1214.4|1209.4|1214.8|1209.8|1213.9|1208.9|29
1618572600000|2021-04-16 11:30:00|1214.3|1209.3|1212.9|1207.9|1214.5|1209.5|1211.9|1206.9|39
1618572900000|2021-04-16 11:35:00|1212.8|1207.8|1213.2|1208.2|1213.4|1208.4|1212.4|1207.4|35
1618573200000|2021-04-16 11:40:00|1212.9|1207.9|1212.6|1207.6|1212.9|1207.9|1212.5|1207.5|22
1618573500000|2021-04-16 11:45:00|1212.5|1207.5|1213.1|1208.1|1213.4|1208.4|1211.9|1206.9|23
1618573800000|2021-04-16 11:50:00|1213.3|1208.3|1213.8|1208.8|1214.8|1209.8|1213.1|1208.1|67
1618574100000|2021-04-16 11:55:00|1213.6|1208.6|1213.7|1208.7|1213.7|1208.7|1212.8|1207.8|46
1618574400000|2021-04-16 12:00:00|1213.8|1208.8|1213.4|1208.4|1214.7|1209.7|1213.4|1208.4|89
1618574700000|2021-04-16 12:05:00|1213.5|1208.5|1213.5|1208.5|1213.9|1208.9|1212.8|1207.8|43
1618575000000|2021-04-16 12:10:00|1213.6|1208.6|1212.8|1207.8|1214.4|1209.4|1212.7|1207.7|32
1618575300000|2021-04-16 12:15:00|1212.9|1207.9|1209.9|1204.9|1213.8|1208.8|1209|1204|72
1618575600000|2021-04-16 12:20:00|1209.7|1204.7|1208.3|1203.3|1209.7|1204.7|1206|1201|119
1618575900000|2021-04-16 12:25:00|1208.6|1203.6|1208.3|1203.3|1208.6|1203.6|1207.3|1202.3|94
1618576200000|2021-04-16 12:30:00|1208.2|1203.2|1208.6|1203.6|1208.7|1203.7|1207|1202|65
1618576500000|2021-04-16 12:35:00|1208.4|1203.4|1210.1|1205.1|1210.2|1205.2|1208.4|1203.4|56
1618576800000|2021-04-16 12:40:00|1210|1205|1205.9|1200.9|1210.7|1205.7|1205.9|1200.9|81
1618577100000|2021-04-16 12:45:00|1206|1201|1208.1|1203.1|1208.3|1203.3|1205.8|1200.8|63
1618577400000|2021-04-16 12:50:00|1207.9|1202.9|1207.1|1202.1|1207.9|1202.9|1205.9|1200.9|47
1618577700000|2021-04-16 12:55:00|1207.3|1202.3|1213.8|1208.8|1213.9|1208.9|1206.4|1201.4|90
1618578000000|2021-04-16 13:00:00|1213.9|1208.9|1204.4|1199.4|1214.5|1209.5|1203.6|1198.6|154
1618578300000|2021-04-16 13:05:00|1204.3|1199.3|1197.4|1192.4|1206.4|1201.4|1196.9|1191.9|163
1618578600000|2021-04-16 13:10:00|1197.5|1192.5|1198.3|1193.3|1199|1194|1195.9|1190.9|144
1618578900000|2021-04-16 13:15:00|1198.4|1193.4|1200|1195|1200.3|1195.3|1196.9|1191.9|105
1618579200000|2021-04-16 13:20:00|1199.9|1194.9|1200|1195|1200.8|1195.8|1198.1|1193.1|103
1618579500000|2021-04-16 13:25:00|1200.1|1195.1|1198.4|1193.4|1200.2|1195.2|1197.9|1192.9|77
1618579800000|2021-04-16 13:30:00|1198.5|1193.5|1196.6|1191.6|1198.9|1193.9|1195.4|1190.4|146
1618580100000|2021-04-16 13:35:00|1196.5|1191.5|1198.9|1193.9|1200.5|1195.5|1196.3|1191.3|160
1618580400000|2021-04-16 13:40:00|1199|1194|1199.9|1194.9|1200|1195|1197.2|1192.2|104
1618580700000|2021-04-16 13:45:00|1200.1|1195.1|1201.3|1196.3|1202.6|1197.6|1199.6|1194.6|118
1618581000000|2021-04-16 13:50:00|1201.2|1196.2|1200.6|1195.6|1202.3|1197.3|1198.8|1193.8|109
1618581300000|2021-04-16 13:55:00|1200.8|1195.8|1199.9|1189.9|1200.8|1195.8|1195.9|1189.3|109
1618581600000|2021-04-16 14:00:00|1200|1190|1199.8|1194.8|1200.5|1194.8|1196.2|1189.9|116
1618581900000|2021-04-16 14:05:00|1200.1|1195.1|1205.6|1200.6|1205.6|1200.6|1200.1|1195.1|74
1618582200000|2021-04-16 14:10:00|1205.7|1200.7|1207|1202|1207.5|1202.5|1204.9|1199.9|131
1618582500000|2021-04-16 14:15:00|1206.8|1201.8|1210.2|1205.2|1210.2|1205.2|1205.9|1200.9|88
1618582800000|2021-04-16 14:20:00|1210.1|1205.1|1209.6|1204.6|1211.2|1206.2|1208.7|1203.7|133
1618583100000|2021-04-16 14:25:00|1209.7|1204.7|1209.6|1204.6|1212.4|1207.4|1209.6|1204.6|99
1618583400000|2021-04-16 14:30:00|1209.5|1204.5|1211.1|1206.1|1212.5|1207.5|1209|1204|90
1618583700000|2021-04-16 14:35:00|1211|1206|1209.8|1204.8|1211.1|1206.1|1209.4|1204.4|90
1618584000000|2021-04-16 14:40:00|1210.2|1205.2|1207.2|1202.2|1210.8|1205.8|1207.2|1202.2|76
1618584300000|2021-04-16 14:45:00|1207.1|1202.1|1210.3|1205.3|1210.8|1205.8|1206.2|1201.2|73
1618584600000|2021-04-16 14:50:00|1210.4|1205.4|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|41
1618584900000|2021-04-16 14:55:00|1210.7|1205.7|1209.7|1204.7|1211.4|1206.4|1209.7|1204.7|94
1618585200000|2021-04-16 15:00:00|1209.8|1204.8|1209.7|1204.7|1210.6|1205.6|1209|1204|46
1618585500000|2021-04-16 15:05:00|1209.8|1204.8|1210.8|1205.8|1211|1206|1209.7|1204.7|20
1618585800000|2021-04-16 15:10:00|1211|1206|1209.1|1204.1|1211.4|1206.4|1209|1204|49
1618586100000|2021-04-16 15:15:00|1209.2|1204.2|1209.8|1204.8|1210.1|1205.1|1209|1204|39
1618586400000|2021-04-16 15:20:00|1209.6|1204.6|1208.6|1203.6|1210.2|1205.2|1208.6|1203.6|23
1618586700000|2021-04-16 15:25:00|1208.9|1203.9|1209.4|1204.4|1209.8|1204.8|1208.9|1203.9|37
1618587000000|2021-04-16 15:30:00|1209.5|1204.5|1208.7|1203.7|1209.5|1204.5|1208.6|1203.6|37
1618587300000|2021-04-16 15:35:00|1208.8|1203.8|1206.4|1201.4|1208.8|1203.8|1204.7|1199.7|58
1618587600000|2021-04-16 15:40:00|1206.1|1201.1|1205.6|1200.6|1206.3|1201.3|1204.9|1199.9|43
1618587900000|2021-04-16 15:45:00|1205.7|1200.7|1207.5|1202.5|1207.5|1202.5|1205|1200|49
1618588200000|2021-04-16 15:50:00|1207.6|1202.6|1208.3|1203.3|1208.4|1203.4|1207.6|1202.6|17
1618588500000|2021-04-16 15:55:00|1208.4|1203.4|1208|1203|1208.8|1203.8|1207.7|1202.7|34
1618588800000|2021-04-16 16:00:00|1208.1|1203.1|1206.2|1201.2|1208.8|1203.8|1206.2|1201.2|38
1618589100000|2021-04-16 16:05:00|1206.1|1201.1|1208.4|1203.4|1208.4|1203.4|1205.6|1200.6|48
1618589400000|2021-04-16 16:10:00|1208.3|1203.3|1207.7|1202.7|1208.3|1203.3|1207.5|1202.5|15
1618589700000|2021-04-16 16:15:00|1207.8|1202.8|1207.6|1202.6|1207.8|1202.8|1207.5|1202.5|20
1618590000000|2021-04-16 16:20:00|1206.7|1201.7|1207.7|1202.7|1207.7|1202.7|1205.9|1200.9|37
1618590300000|2021-04-16 16:25:00|1207.5|1202.5|1207.2|1202.2|1207.5|1202.5|1207|1202|15
1618590600000|2021-04-16 16:30:00|1207.1|1202.1|1208|1203|1208.3|1203.3|1207.1|1202.1|44
1618590900000|2021-04-16 16:35:00|1207.9|1202.9|1208|1203|1208|1203|1206.8|1201.8|36
1618591200000|2021-04-16 16:40:00|1207.9|1202.9|1209.1|1204.1|1209.2|1204.2|1207.8|1202.8|47
1618591500000|2021-04-16 16:45:00|1209.3|1204.3|1209.7|1204.7|1210|1205|1209.1|1204.1|47
1618591800000|2021-04-16 16:50:00|1209.9|1204.9|1210.6|1205.6|1210.6|1205.6|1209.2|1204.2|45
1618592100000|2021-04-16 16:55:00|1210.7|1205.7|1211.5|1206.5|1211.5|1206.5|1210.6|1205.6|39
1618592400000|2021-04-16 17:00:00|1211.3|1206.3|1211|1206|1211.4|1206.4|1210.3|1205.3|149
1618592700000|2021-04-16 17:05:00|1210.9|1205.9|1211.1|1206.1|1212.1|1207.1|1210.9|1205.9|53
1618593000000|2021-04-16 17:10:00|1211|1206|1210.6|1205.6|1211.8|1206.8|1210.5|1205.5|53
1618593300000|2021-04-16 17:15:00|1211|1206|1211.5|1206.5|1211.5|1206.5|1211|1206|18
1618593600000|2021-04-16 17:20:00|1211.2|1206.2|1210.7|1205.7|1211.4|1206.4|1210.5|1205.5|31
1618593900000|2021-04-16 17:25:00|1210.6|1205.6|1210.9|1205.9|1211.1|1206.1|1210.2|1205.2|49
1618594200000|2021-04-16 17:30:00|1211|1206|1210.9|1205.9|1211|1206|1210.2|1205.2|35
1618594500000|2021-04-16 17:35:00|1210.8|1205.8|1210.4|1205.4|1211|1206|1210.4|1205.4|33
1618594800000|2021-04-16 17:40:00|1210.5|1205.5|1210.5|1205.5|1210.9|1205.9|1210.2|1205.2|35
1618595100000|2021-04-16 17:45:00|1210.6|1205.6|1210.8|1205.8|1210.9|1205.9|1210.5|1205.5|21
1618595400000|2021-04-16 17:50:00|1210.9|1205.9|1210.5|1205.5|1211|1206|1210.5|1205.5|18
1618595700000|2021-04-16 17:55:00|1210.6|1205.6|1209.8|1204.8|1210.6|1205.6|1209.4|1204.4|25
1618596000000|2021-04-16 18:00:00|1209.7|1204.7|1210.4|1205.4|1210.5|1205.5|1209.2|1204.2|70
1618596300000|2021-04-16 18:05:00|1210.3|1205.3|1210|1205|1210.5|1205.5|1210|1205|23
1618596600000|2021-04-16 18:10:00|1210.1|1205.1|1209.7|1204.7|1210.3|1205.3|1209.6|1204.6|15
1618596900000|2021-04-16 18:15:00|1209.8|1204.8|1210.2|1205.2|1210.2|1205.2|1209.4|1204.4|26
1618597200000|2021-04-16 18:20:00|1210.1|1205.1|1210.2|1205.2|1210.2|1205.2|1210|1205|17
1618597500000|2021-04-16 18:25:00|1210.1|1205.1|1209.8|1204.8|1210.2|1205.2|1209.8|1204.8|23
1618597800000|2021-04-16 18:30:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1208.9|1203.9|29
1618598100000|2021-04-16 18:35:00|1209.7|1204.7|1209.3|1204.3|1209.7|1204.7|1208.9|1203.9|35
1618598400000|2021-04-16 18:40:00|1209.2|1204.2|1209.7|1204.7|1210|1205|1209|1204|40
1618598700000|2021-04-16 18:45:00|1209.8|1204.8|1210.6|1205.6|1210.6|1205.6|1209.7|1204.7|32
1618599000000|2021-04-16 18:50:00|1210.5|1205.5|1211|1206|1211.1|1206.1|1210.4|1205.4|18
1618599300000|2021-04-16 18:55:00|1210.9|1205.9|1211.1|1206.1|1211.3|1206.3|1210.9|1205.9|35
1618599600000|2021-04-16 19:00:00|1210.9|1205.9|1210.9|1205.9|1211.4|1206.4|1210.9|1205.9|30
1618599900000|2021-04-16 19:05:00|1211|1206|1210.8|1205.8|1211|1206|1210.8|1205.8|9
1618600200000|2021-04-16 19:10:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1209.8|1204.8|17
1618600500000|2021-04-16 19:15:00|1210.8|1205.8|1210.4|1205.4|1210.9|1205.9|1210.3|1205.3|8
1618600800000|2021-04-16 19:20:00|1210.3|1205.3|1209.7|1204.7|1210.3|1205.3|1209.6|1204.6|24
1618601100000|2021-04-16 19:25:00|1209.6|1204.6|1209.8|1204.8|1209.8|1204.8|1209.5|1204.5|15
1618601400000|2021-04-16 19:30:00|1209.7|1204.7|1209.5|1204.5|1209.7|1204.7|1209.5|1204.5|3
1618601700000|2021-04-16 19:35:00|1209.4|1204.4|1209.3|1204.3|1209.4|1204.4|1209.3|1204.3|2
1618602000000|2021-04-16 19:40:00|1209.2|1204.2|1209|1204|1209.3|1204.3|1208.7|1203.7|14
1618602300000|2021-04-16 19:45:00|1208.9|1203.9|1207.9|1202.9|1209|1204|1207.8|1202.8|27
1618602600000|2021-04-16 19:50:00|1208|1203|1208.4|1203.4|1208.5|1203.5|1208|1203|45
1618602900000|2021-04-16 19:55:00|1208.5|1203.5|1208.4|1203.4|1208.6|1203.6|1207.4|1202.4|41
1618603200000|2021-04-16 20:00:00|1208.3|1203.3|1207.8|1202.8|1208.3|1203.3|1207.7|1202.7|18
1618603500000|2021-04-16 20:05:00|1207.7|1202.7|1206.7|1201.7|1207.7|1202.7|1206.7|1201.7|13
1618603800000|2021-04-16 20:10:00|1206.8|1201.8|1207.2|1202.2|1207.2|1202.2|1206.7|1201.7|12
1618604100000|2021-04-16 20:15:00|1207.1|1202.1|1206.9|1201.9|1208|1203|1206.8|1201.8|24
1618604400000|2021-04-16 20:20:00|1207.1|1202.1|1207.4|1202.4|1207.6|1202.6|1206.8|1201.8|24
1618604700000|2021-04-16 20:25:00|1207.5|1202.5|1207.7|1202.7|1207.7|1202.7|1207.5|1202.5|3
1618605000000|2021-04-16 20:30:00|1207.8|1202.8|1207.1|1202.1|1208|1203|1206.9|1201.9|24
1618605300000|2021-04-16 20:35:00|1207|1202|1207.2|1202.2|1207.5|1202.5|1206.7|1201.7|21
1618605600000|2021-04-16 20:40:00|1207.3|1202.3|1207.2|1202.2|1207.4|1202.4|1207.2|1202.2|8
1618605900000|2021-04-16 20:45:00|1207.3|1202.3|1206.8|1201.8|1207.5|1202.5|1206.8|1201.8|21
1618606200000|2021-04-16 20:50:00|1207.2|1202.2|1206.8|1201.8|1207.2|1202.2|1206.7|1201.7|22
1618606500000|2021-04-16 20:55:00|1206.7|1201.7|1207.7|1202.7|1207.9|1202.9|1206.4|1201.4|18
1618783200000|2021-04-18 22:00:00|1211.6|1202.9|1207.2|1202.2|1211.6|1202.9|1207.2|1200.9|42
1618783500000|2021-04-18 22:05:00|1207.3|1202.3|1206.5|1201.5|1207.4|1202.4|1206.5|1201.5|15
1618783800000|2021-04-18 22:10:00|1206.2|1201.2|1206.8|1201.8|1207|1202|1206.2|1201.2|19
1618784100000|2021-04-18 22:15:00|1206.9|1201.9|1207|1202|1207.3|1202.3|1206.7|1201.7|15
1618784400000|2021-04-18 22:20:00|1206.9|1201.9|1206.9|1201.9|1206.9|1201.9|1206.9|1201.9|1
1618784700000|2021-04-18 22:25:00|1207|1202|1206.7|1201.7|1207|1202|1206.7|1201.7|8
1618785000000|2021-04-18 22:30:00|1206.8|1201.8|1207.2|1202.2|1207.3|1202.3|1206.7|1201.7|8
1618785300000|2021-04-18 22:35:00|1207.3|1202.3|1207.3|1202.3|1207.5|1202.5|1207|1202|11
1618785600000|2021-04-18 22:40:00|1207.4|1202.4|1207.9|1202.9|1207.9|1202.9|1207.1|1202.1|4
1618785900000|2021-04-18 22:45:00|1208|1203|1208|1203|1208|1203|1207.9|1202.9|7
1618786200000|2021-04-18 22:50:00|1207.9|1202.9|1207.8|1202.8|1207.9|1202.9|1207.8|1202.8|6
1618786500000|2021-04-18 22:55:00|1207.7|1202.7|1207.7|1202.7|1207.8|1202.8|1207.6|1202.6|11
1618786800000|2021-04-18 23:00:00|1207.6|1202.6|1208.1|1203.1|1208.1|1203.1|1207.1|1202.1|32
1618787100000|2021-04-18 23:05:00|1208.2|1203.2|1208|1203|1208.6|1203.6|1208|1203|12
1618787400000|2021-04-18 23:10:00|1208.2|1203.2|1208.3|1203.3|1208.5|1203.5|1208|1203|12
1618787700000|2021-04-18 23:15:00|1208.2|1203.2|1208.2|1203.2|1208.2|1203.2|1208|1203|10
1618788000000|2021-04-18 23:20:00|1208.1|1203.1|1208.7|1203.7|1208.9|1203.9|1208.1|1203.1|20
1618788300000|2021-04-18 23:25:00|1208.5|1203.5|1208|1203|1208.8|1203.8|1208|1203|25
1618788600000|2021-04-18 23:30:00|1208.1|1203.1|1208.1|1203.1|1208.2|1203.2|1207.8|1202.8|39
1618788900000|2021-04-18 23:35:00|1208.2|1203.2|1208.2|1203.2|1208.2|1203.2|1207.8|1202.8|35
1618789200000|2021-04-18 23:40:00|1208.3|1203.3|1208.2|1203.2|1208.4|1203.4|1208.1|1203.1|26
1618789500000|2021-04-18 23:45:00|1208.3|1203.3|1208.2|1203.2|1208.4|1203.4|1208.2|1203.2|6
1618789800000|2021-04-18 23:50:00|1208.1|1203.1|1208.7|1203.7|1208.7|1203.7|1208.1|1203.1|25
1618790100000|2021-04-18 23:55:00|1208.5|1203.5|1207.5|1202.5|1208.5|1203.5|1207.4|1202.4|19
1618790400000|2021-04-19 00:00:00|1207.4|1202.4|1207.4|1202.4|1208|1203|1207.1|1202.1|51
1618790700000|2021-04-19 00:05:00|1207.3|1202.3|1208.4|1203.4|1208.5|1203.5|1206.8|1201.8|52
1618791000000|2021-04-19 00:10:00|1208.3|1203.3|1208.2|1203.2|1208.7|1203.7|1207.5|1202.5|28
1618791300000|2021-04-19 00:15:00|1208.1|1203.1|1208.4|1203.4|1208.4|1203.4|1208|1203|14
1618791900000|2021-04-19 00:25:00|1208.5|1203.5|1211.6|1206.6|1211.7|1206.7|1208.5|1203.5|34
1618792200000|2021-04-19 00:30:00|1211.9|1206.9|1213.5|1208.5|1213.5|1208.5|1211.9|1206.9|7
1618792500000|2021-04-19 00:35:00|1213.4|1208.4|1214.6|1209.6|1214.6|1209.6|1213.2|1208.2|28
1618792800000|2021-04-19 00:40:00|1214.4|1209.4|1214.3|1209.3|1214.5|1209.5|1213.6|1208.6|27
1618793100000|2021-04-19 00:45:00|1214.2|1209.2|1216.5|1211.5|1216.8|1211.8|1213.6|1208.6|30
1618793400000|2021-04-19 00:50:00|1216.4|1211.4|1215.9|1210.9|1217.3|1212.3|1215.8|1210.8|27
1618793700000|2021-04-19 00:55:00|1215.8|1210.8|1215.2|1210.2|1215.8|1210.8|1215.2|1210.2|7
1618794000000|2021-04-19 01:00:00|1215.1|1210.1|1211.6|1206.6|1215.1|1210.1|1211.6|1206.6|22
1618794300000|2021-04-19 01:05:00|1211.3|1206.3|1211.4|1206.4|1212|1207|1210.7|1205.7|62
1618794600000|2021-04-19 01:10:00|1211.5|1206.5|1211.7|1206.7|1212.1|1207.1|1211|1206|73
1618794900000|2021-04-19 01:15:00|1211.8|1206.8|1210.8|1205.8|1212|1207|1210.8|1205.8|26
1618795200000|2021-04-19 01:20:00|1210.9|1205.9|1211|1206|1211.3|1206.3|1210.8|1205.8|15
1618795500000|2021-04-19 01:25:00|1210.9|1205.9|1210.2|1205.2|1211|1206|1210.2|1205.2|39
1618795800000|2021-04-19 01:30:00|1210.3|1205.3|1207|1202|1210.3|1205.3|1206.9|1201.9|43
1618796100000|2021-04-19 01:35:00|1207.1|1202.1|1208.4|1203.4|1208.5|1203.5|1205.5|1200.5|59
1618796400000|2021-04-19 01:40:00|1208.3|1203.3|1209.6|1204.6|1209.6|1204.6|1207.8|1202.8|45
1618796700000|2021-04-19 01:45:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|4
1618797000000|2021-04-19 01:50:00|1209.5|1204.5|1209.1|1204.1|1210.3|1205.3|1208.8|1203.8|20
1618797300000|2021-04-19 01:55:00|1209.2|1204.2|1208.9|1203.9|1209.3|1204.3|1208.9|1203.9|26
1618797600000|2021-04-19 02:00:00|1208.8|1203.8|1209.9|1204.9|1210.3|1205.3|1208.5|1203.5|22
1618797900000|2021-04-19 02:05:00|1210|1205|1210|1205|1210|1205|1209.9|1204.9|3
1618798200000|2021-04-19 02:10:00|1209.9|1204.9|1209.9|1204.9|1209.9|1204.9|1209.8|1204.8|11
1618798500000|2021-04-19 02:15:00|1209.8|1204.8|1209.9|1204.9|1209.9|1204.9|1209.8|1204.8|8
1618798800000|2021-04-19 02:20:00|1210|1205|1210.5|1205.5|1210.5|1205.5|1209.9|1204.9|22
1618799100000|2021-04-19 02:25:00|1210.3|1205.3|1210.3|1205.3|1210.6|1205.6|1210.3|1205.3|16
1618799400000|2021-04-19 02:30:00|1210.4|1205.4|1210.5|1205.5|1210.5|1205.5|1210.2|1205.2|15
1618799700000|2021-04-19 02:35:00|1210.6|1205.6|1211|1206|1211.1|1206.1|1210.6|1205.6|5
1618800000000|2021-04-19 02:40:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|20
1618800300000|2021-04-19 02:45:00|1211.1|1206.1|1212.3|1207.3|1212.3|1207.3|1211|1206|18
1618800600000|2021-04-19 02:50:00|1212.4|1207.4|1212.6|1207.6|1213.2|1208.2|1212.3|1207.3|23
1618800900000|2021-04-19 02:55:00|1212.5|1207.5|1212.6|1207.6|1212.6|1207.6|1212.4|1207.4|6
1618801200000|2021-04-19 03:00:00|1212.7|1207.7|1215.2|1210.2|1215.3|1210.3|1212.6|1207.6|33
1618801500000|2021-04-19 03:05:00|1214|1209|1213.5|1208.5|1214.7|1209.7|1213.2|1208.2|62
1618801800000|2021-04-19 03:10:00|1213.6|1208.6|1213.7|1208.7|1213.8|1208.8|1213.5|1208.5|16
1618802100000|2021-04-19 03:15:00|1213.6|1208.6|1214.2|1209.2|1214.2|1209.2|1213.6|1208.6|13
1618802400000|2021-04-19 03:20:00|1214.3|1209.3|1214.1|1209.1|1214.3|1209.3|1213.7|1208.7|12
1618802700000|2021-04-19 03:25:00|1214|1209|1212.6|1207.6|1214|1209|1212.5|1207.5|37
1618803000000|2021-04-19 03:30:00|1212.4|1207.4|1212.5|1207.5|1212.5|1207.5|1211.7|1206.7|24
1618803300000|2021-04-19 03:35:00|1212.4|1207.4|1212.4|1207.4|1212.7|1207.7|1212.2|1207.2|26
1618803600000|2021-04-19 03:40:00|1212.3|1207.3|1211.2|1206.2|1212.3|1207.3|1211.2|1206.2|18
1618803900000|2021-04-19 03:45:00|1211.3|1206.3|1211.6|1206.6|1212.1|1207.1|1211.2|1206.2|28
1618804200000|2021-04-19 03:50:00|1211.7|1206.7|1211.9|1206.9|1212.1|1207.1|1211.7|1206.7|9
1618804500000|2021-04-19 03:55:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|12
1618804800000|2021-04-19 04:00:00|1211.4|1206.4|1211.1|1206.1|1211.5|1206.5|1211|1206|6
1618805100000|2021-04-19 04:05:00|1211.2|1206.2|1211.4|1206.4|1211.4|1206.4|1211|1206|5
1618805400000|2021-04-19 04:10:00|1211.3|1206.3|1212.1|1207.1|1212.1|1207.1|1211.3|1206.3|12
1618805700000|2021-04-19 04:15:00|1212|1207|1212.1|1207.1|1212.3|1207.3|1211.8|1206.8|31
1618806000000|2021-04-19 04:20:00|1212.2|1207.2|1211|1206|1212.2|1207.2|1210.7|1205.7|23
1618806300000|2021-04-19 04:25:00|1211.1|1206.1|1211.7|1206.7|1212.6|1207.6|1211|1206|34
1618806600000|2021-04-19 04:30:00|1211.6|1206.6|1212.4|1207.4|1212.4|1207.4|1211.6|1206.6|15
1618806900000|2021-04-19 04:35:00|1212.5|1207.5|1211.3|1206.3|1212.8|1207.8|1211.3|1206.3|23
1618807200000|2021-04-19 04:40:00|1211.4|1206.4|1211.2|1206.2|1211.4|1206.4|1211.2|1206.2|9
1618807500000|2021-04-19 04:45:00|1211.3|1206.3|1211.9|1206.9|1212.4|1207.4|1211.3|1206.3|28
1618807800000|2021-04-19 04:50:00|1212.3|1207.3|1212.3|1207.3|1212.4|1207.4|1212.3|1207.3|3
1618808100000|2021-04-19 04:55:00|1212.4|1207.4|1212.5|1207.5|1212.5|1207.5|1212.4|1207.4|2
1618808400000|2021-04-19 05:00:00|1212.4|1207.4|1212.7|1207.7|1212.7|1207.7|1212.4|1207.4|4
1618808700000|2021-04-19 05:05:00|1212.6|1207.6|1212.6|1207.6|1212.6|1207.6|1212.6|1207.6|1
1618809000000|2021-04-19 05:10:00|1212.7|1207.7|1212.5|1207.5|1213|1208|1212.4|1207.4|7
1618809300000|2021-04-19 05:15:00|1212.3|1207.3|1211.9|1206.9|1212.3|1207.3|1211.7|1206.7|25
1618809600000|2021-04-19 05:20:00|1211.8|1206.8|1211.8|1206.8|1211.9|1206.9|1211.8|1206.8|13
1618809900000|2021-04-19 05:25:00|1211.7|1206.7|1211.4|1206.4|1211.8|1206.8|1211.2|1206.2|63
1618810200000|2021-04-19 05:30:00|1211.2|1206.2|1213.2|1208.2|1213.2|1208.2|1211.1|1206.1|34
1618810500000|2021-04-19 05:35:00|1213.1|1208.1|1213.3|1208.3|1213.4|1208.4|1212.5|1207.5|36
1618810800000|2021-04-19 05:40:00|1213.8|1208.8|1214.1|1209.1|1214.1|1209.1|1213.8|1208.8|4
1618811100000|2021-04-19 05:45:00|1213.8|1208.8|1212.7|1207.7|1214|1209|1212.7|1207.7|28
1618811400000|2021-04-19 05:50:00|1212.8|1207.8|1212.8|1207.8|1212.8|1207.8|1212.7|1207.7|25
1618812000000|2021-04-19 06:00:00|1212.7|1207.7|1212.5|1207.5|1213.3|1208.3|1212.2|1207.2|30
1618812300000|2021-04-19 06:05:00|1212.4|1207.4|1212.4|1207.4|1212.5|1207.5|1212.1|1207.1|12
1618812600000|2021-04-19 06:10:00|1212.6|1207.6|1213.2|1208.2|1213.3|1208.3|1212.6|1207.6|10
1618812900000|2021-04-19 06:15:00|1213.3|1208.3|1214.8|1209.8|1214.8|1209.8|1213.3|1208.3|20
1618813200000|2021-04-19 06:20:00|1215.3|1210.3|1217.8|1212.8|1217.9|1212.9|1215.3|1210.3|30
1618813500000|2021-04-19 06:25:00|1217.9|1212.9|1218.3|1213.3|1218.4|1213.4|1217.8|1212.8|24
1618813800000|2021-04-19 06:30:00|1218.2|1213.2|1218.4|1213.4|1218.5|1213.5|1218.1|1213.1|10
1618814100000|2021-04-19 06:35:00|1218.3|1213.3|1217.4|1212.4|1218.4|1213.4|1216.4|1211.4|30
1618814400000|2021-04-19 06:40:00|1217.3|1212.3|1219.5|1214.5|1219.5|1214.5|1217.3|1212.3|21
1618814700000|2021-04-19 06:45:00|1219.4|1214.4|1220.3|1215.3|1220.6|1215.6|1219.3|1214.3|36
1618815000000|2021-04-19 06:50:00|1220.4|1215.4|1219.3|1214.3|1220.7|1215.7|1218.9|1213.9|46
1618815300000|2021-04-19 06:55:00|1219.4|1214.4|1220.2|1215.2|1220.5|1215.5|1218.7|1213.7|60
1618815600000|2021-04-19 07:00:00|1220.1|1215.1|1220.4|1215.4|1220.8|1215.8|1220.1|1215.1|21
1618815900000|2021-04-19 07:05:00|1220.3|1215.3|1218.7|1213.7|1220.3|1215.3|1218.4|1213.4|31
1618816200000|2021-04-19 07:10:00|1218.8|1213.8|1218.6|1213.6|1218.9|1213.9|1217.5|1212.5|44
1618816500000|2021-04-19 07:15:00|1218.7|1213.7|1220.4|1215.4|1220.4|1215.4|1218.7|1213.7|45
1618816800000|2021-04-19 07:20:00|1220.3|1215.3|1219.3|1214.3|1220.5|1215.5|1218.9|1213.9|37
1618817100000|2021-04-19 07:25:00|1219.2|1214.2|1219.3|1214.3|1219.9|1214.9|1218.6|1213.6|39
1618817400000|2021-04-19 07:30:00|1219.2|1214.2|1220.6|1215.6|1220.6|1215.6|1218.7|1213.7|26
1618817700000|2021-04-19 07:35:00|1220.5|1215.5|1220.5|1215.5|1220.6|1215.6|1220.4|1215.4|25
1618818000000|2021-04-19 07:40:00|1220.4|1215.4|1221.7|1216.7|1221.7|1216.7|1220.4|1215.4|56
1618818300000|2021-04-19 07:45:00|1221.6|1216.6|1222.7|1217.7|1222.7|1217.7|1221.4|1216.4|55
1618818600000|2021-04-19 07:50:00|1222.9|1217.9|1222.6|1217.6|1223.3|1218.3|1222.6|1217.6|79
1618818900000|2021-04-19 07:55:00|1222.7|1217.7|1222.6|1217.6|1222.8|1217.8|1221.3|1216.3|76
1618819200000|2021-04-19 08:00:00|1222.8|1217.8|1223.4|1218.4|1223.7|1218.7|1222.8|1217.8|37
1618819500000|2021-04-19 08:05:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.7|1217.7|37
1618819800000|2021-04-19 08:10:00|1222.5|1217.5|1222|1217|1222.6|1217.6|1221.9|1216.9|38
1618820100000|2021-04-19 08:15:00|1222.1|1217.1|1222.8|1217.8|1223|1218|1222.1|1217.1|37
1618820400000|2021-04-19 08:20:00|1222.9|1217.9|1222.4|1217.4|1223.1|1218.1|1221.5|1216.5|31
1618820700000|2021-04-19 08:25:00|1222.5|1217.5|1222.6|1217.6|1223.5|1218.5|1222.4|1217.4|58
1618821000000|2021-04-19 08:30:00|1222.7|1217.7|1222.8|1217.8|1223.5|1218.5|1221.7|1216.7|99
1618821300000|2021-04-19 08:35:00|1222.9|1217.9|1223|1218|1223.5|1218.5|1222.4|1217.4|50
1618821600000|2021-04-19 08:40:00|1223.1|1218.1|1223.8|1218.8|1225.3|1220.3|1223.1|1218.1|32
1618821900000|2021-04-19 08:45:00|1224.1|1219.1|1223.5|1218.5|1224.3|1219.3|1223.2|1218.2|68
1618822200000|2021-04-19 08:50:00|1223.6|1218.6|1222.2|1217.2|1223.6|1218.6|1221.7|1216.7|35
1618822500000|2021-04-19 08:55:00|1222.4|1217.4|1221.8|1216.8|1222.4|1217.4|1221.6|1216.6|34
1618822800000|2021-04-19 09:00:00|1221.7|1216.7|1222.8|1217.8|1222.8|1217.8|1221.6|1216.6|21
1618823100000|2021-04-19 09:05:00|1222.7|1217.7|1221.1|1216.1|1222.8|1217.8|1221|1216|35
1618823400000|2021-04-19 09:10:00|1221.2|1216.2|1221.8|1216.8|1221.8|1216.8|1221.1|1216.1|9
1618823700000|2021-04-19 09:15:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1221.2|1216.2|29
1618824000000|2021-04-19 09:20:00|1221.6|1216.6|1223.7|1218.7|1223.9|1218.9|1221.6|1216.6|21
1618824300000|2021-04-19 09:25:00|1223.8|1218.8|1222.2|1217.2|1224|1219|1222.2|1217.2|27
1618824600000|2021-04-19 09:30:00|1222.1|1217.1|1223.7|1218.7|1223.7|1218.7|1222.1|1217.1|36
1618824900000|2021-04-19 09:35:00|1223.4|1218.4|1222.8|1217.8|1223.4|1218.4|1222.8|1217.8|6
1618825200000|2021-04-19 09:40:00|1222|1217|1221.4|1216.4|1222.8|1217.8|1221.4|1216.4|37
1618825500000|2021-04-19 09:45:00|1221.1|1216.1|1221.6|1216.6|1221.6|1216.6|1220.8|1215.8|16
1618825800000|2021-04-19 09:50:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1220.9|1215.9|31
1618826100000|2021-04-19 09:55:00|1221.7|1216.7|1221.5|1216.5|1222.2|1217.2|1221.5|1216.5|18
1618826400000|2021-04-19 10:00:00|1221.7|1216.7|1221.7|1216.7|1221.9|1216.9|1221.6|1216.6|18
1618826700000|2021-04-19 10:05:00|1221.9|1216.9|1224.2|1219.2|1224.2|1219.2|1221.9|1216.9|22
1618827000000|2021-04-19 10:10:00|1224.1|1219.1|1222.8|1217.8|1224.4|1219.4|1222.8|1217.8|23
1618827300000|2021-04-19 10:15:00|1222.9|1217.9|1223|1218|1223.7|1218.7|1221.6|1216.6|31
1618827600000|2021-04-19 10:20:00|1223.1|1218.1|1224.4|1219.4|1224.4|1219.4|1223|1218|22
1618827900000|2021-04-19 10:25:00|1224.5|1219.5|1224.4|1219.4|1224.6|1219.6|1223.9|1218.9|25
1618828200000|2021-04-19 10:30:00|1224.5|1219.5|1224.5|1219.5|1224.5|1219.5|1223.7|1218.7|47
1618828500000|2021-04-19 10:35:00|1224.4|1219.4|1223.1|1218.1|1224.7|1219.7|1222.6|1217.6|43
1618828800000|2021-04-19 10:40:00|1223.2|1218.2|1221.9|1216.9|1223.3|1218.3|1221.7|1216.7|58
1618829100000|2021-04-19 10:45:00|1221.8|1216.8|1220.1|1215.1|1221.9|1216.9|1220.1|1215.1|36
1618829400000|2021-04-19 10:50:00|1220|1215|1220.4|1215.4|1220.4|1215.4|1220|1215|12
1618829700000|2021-04-19 10:55:00|1220.3|1215.3|1221.7|1216.7|1221.7|1216.7|1220.2|1215.2|44
1618830000000|2021-04-19 11:00:00|1221.8|1216.8|1223.4|1218.4|1223.4|1218.4|1221.8|1216.8|31
1618830300000|2021-04-19 11:05:00|1223|1218|1221.5|1216.5|1224.1|1219.1|1221|1216|44
1618830600000|2021-04-19 11:10:00|1221.6|1216.6|1222.9|1217.9|1222.9|1217.9|1221.6|1216.6|23
1618830900000|2021-04-19 11:15:00|1223|1218|1221.5|1216.5|1223.2|1218.2|1221.4|1216.4|26
1618831200000|2021-04-19 11:20:00|1221.4|1216.4|1220.5|1215.5|1221.9|1216.9|1219.8|1214.8|65
1618831500000|2021-04-19 11:25:00|1220.2|1215.2|1218.7|1213.7|1220.3|1215.3|1218.7|1213.7|36
1618831800000|2021-04-19 11:30:00|1218.8|1213.8|1217.7|1212.7|1218.8|1213.8|1217.1|1212.1|40
1618832100000|2021-04-19 11:35:00|1218|1213|1218.5|1213.5|1218.5|1213.5|1217.5|1212.5|23
1618832400000|2021-04-19 11:40:00|1218.3|1213.3|1217.4|1212.4|1218.3|1213.3|1217.4|1212.4|40
1618832700000|2021-04-19 11:45:00|1217.5|1212.5|1216.1|1211.1|1217.5|1212.5|1214.9|1209.9|63
1618833000000|2021-04-19 11:50:00|1216.2|1211.2|1216.5|1211.5|1217.2|1212.2|1216.1|1211.1|112
1618833300000|2021-04-19 11:55:00|1216.4|1211.4|1218.9|1213.9|1218.9|1213.9|1216.2|1211.2|62
1618833600000|2021-04-19 12:00:00|1218.8|1213.8|1219.4|1214.4|1220.4|1215.4|1218.7|1213.7|37
1618833900000|2021-04-19 12:05:00|1219.5|1214.5|1218.1|1213.1|1219.6|1214.6|1217.4|1212.4|64
1618834200000|2021-04-19 12:10:00|1217.6|1212.6|1214.3|1209.3|1217.7|1212.7|1214|1209|69
1618834500000|2021-04-19 12:15:00|1214.2|1209.2|1215.2|1210.2|1215.4|1210.4|1212.7|1207.7|110
1618834800000|2021-04-19 12:20:00|1215.1|1210.1|1216.4|1211.4|1216.5|1211.5|1214|1209|101
1618835100000|2021-04-19 12:25:00|1216.5|1211.5|1219.3|1214.3|1219.3|1214.3|1216.5|1211.5|62
1618835400000|2021-04-19 12:30:00|1219.4|1214.4|1219.8|1214.8|1223.2|1218.2|1218.9|1213.9|106
1618835700000|2021-04-19 12:35:00|1220.2|1215.2|1221.8|1216.8|1221.9|1216.9|1219.6|1214.6|45
1618836000000|2021-04-19 12:40:00|1221.9|1216.9|1221.9|1216.9|1222|1217|1220|1215|56
1618836300000|2021-04-19 12:45:00|1222.2|1217.2|1228.8|1223.8|1228.8|1223.8|1221.8|1216.8|115
1618836600000|2021-04-19 12:50:00|1228.6|1223.6|1231.2|1226.2|1232.4|1227.4|1228.3|1223.3|152
1618836900000|2021-04-19 12:55:00|1231.3|1226.3|1231.8|1226.8|1232.9|1227.9|1231.1|1226.1|104
1618837200000|2021-04-19 13:00:00|1231.9|1226.9|1227.8|1222.8|1234.1|1229.1|1226|1221|208
1618837500000|2021-04-19 13:05:00|1228|1223|1221.2|1216.2|1229.9|1224.9|1218.9|1213.9|162
1618837800000|2021-04-19 13:10:00|1221.1|1216.1|1214.4|1209.4|1221.4|1216.4|1214.4|1209.4|128
1618838100000|2021-04-19 13:15:00|1214.5|1209.5|1210.7|1205.7|1215|1210|1210.2|1205.2|198
1618838400000|2021-04-19 13:20:00|1210.5|1205.5|1212.8|1207.8|1212.8|1207.8|1207.8|1202.8|154
1618838700000|2021-04-19 13:25:00|1212.7|1207.7|1213.7|1208.7|1213.8|1208.8|1211.3|1206.3|96
1618839000000|2021-04-19 13:30:00|1214|1209|1215.4|1210.4|1217.5|1212.5|1214|1209|89
1618839300000|2021-04-19 13:35:00|1215.3|1210.3|1218.9|1213.9|1219|1214|1215.1|1210.1|53
1618839600000|2021-04-19 13:40:00|1219|1214|1220.1|1215.1|1223.4|1218.4|1218.6|1213.6|128
1618839900000|2021-04-19 13:45:00|1220.5|1215.5|1218.2|1213.2|1221|1216|1216.3|1211.3|79
1618840200000|2021-04-19 13:50:00|1218.3|1213.3|1221.8|1216.8|1223.7|1218.7|1218.3|1213.3|95
1618840500000|2021-04-19 13:55:00|1221.9|1216.9|1222.2|1217.2|1224.2|1219.2|1221.4|1216.4|92
1618840800000|2021-04-19 14:00:00|1222.1|1217.1|1221.9|1216.9|1224.1|1219.1|1221.5|1216.5|52
1618841100000|2021-04-19 14:05:00|1222.4|1217.4|1215.8|1210.8|1223.1|1218.1|1215.8|1210.8|118
1618841400000|2021-04-19 14:10:00|1215.5|1210.5|1217.5|1212.5|1217.5|1212.5|1214.5|1209.5|78
1618841700000|2021-04-19 14:15:00|1217.1|1212.1|1219.3|1214.3|1219.3|1214.3|1215.7|1210.7|60
1618842000000|2021-04-19 14:20:00|1219.2|1214.2|1217.4|1212.4|1219.3|1214.3|1216.3|1211.3|51
1618842300000|2021-04-19 14:25:00|1217.5|1212.5|1216.1|1211.1|1217.5|1212.5|1214.6|1209.6|57
1618842600000|2021-04-19 14:30:00|1216|1211|1215.7|1210.7|1216|1211|1213.9|1208.9|54
1618842900000|2021-04-19 14:35:00|1215.9|1210.9|1213.4|1208.4|1215.9|1210.9|1213.4|1208.4|34
1618843200000|2021-04-19 14:40:00|1213.3|1208.3|1215.1|1210.1|1215.5|1210.5|1213.2|1208.2|48
1618843500000|2021-04-19 14:45:00|1215.2|1210.2|1213.1|1208.1|1215.2|1210.2|1212.8|1207.8|40
1618843800000|2021-04-19 14:50:00|1212.9|1207.9|1214.6|1209.6|1215.1|1210.1|1212.9|1207.9|28
1618844100000|2021-04-19 14:55:00|1214.3|1209.3|1216.6|1211.6|1216.6|1211.6|1214|1209|40
1618844400000|2021-04-19 15:00:00|1216.4|1211.4|1216.1|1211.1|1216.5|1211.5|1215.1|1210.1|32
1618844700000|2021-04-19 15:05:00|1216|1211|1216.4|1211.4|1216.7|1211.7|1215.5|1210.5|48
1618845000000|2021-04-19 15:10:00|1216.5|1211.5|1217.5|1212.5|1217.5|1212.5|1216|1211|37
1618845300000|2021-04-19 15:15:00|1216.5|1211.5|1216.8|1211.8|1217|1212|1216.5|1211.5|23
1618845600000|2021-04-19 15:20:00|1217|1212|1215.5|1210.5|1217.3|1212.3|1215.5|1210.5|24
1618845900000|2021-04-19 15:25:00|1215.6|1210.6|1214.4|1209.4|1215.6|1210.6|1214.1|1209.1|56
1618846200000|2021-04-19 15:30:00|1214.3|1209.3|1211.5|1206.5|1214.3|1209.3|1211.1|1206.1|101
1618846500000|2021-04-19 15:35:00|1211.6|1206.6|1210.2|1205.2|1211.6|1206.6|1208.9|1203.9|97
1618846800000|2021-04-19 15:40:00|1210.3|1205.3|1210.1|1205.1|1212.3|1207.3|1209.9|1204.9|64
1618847100000|2021-04-19 15:45:00|1210.5|1205.5|1210.2|1205.2|1210.8|1205.8|1209.7|1204.7|40
1618847400000|2021-04-19 15:50:00|1210.3|1205.3|1212.1|1207.1|1212.1|1207.1|1210.2|1205.2|22
1618847700000|2021-04-19 15:55:00|1212.2|1207.2|1211.1|1206.1|1213.1|1208.1|1211|1206|28
1618848000000|2021-04-19 16:00:00|1211.5|1206.5|1209.9|1204.9|1211.5|1206.5|1209.2|1204.2|45
1618848300000|2021-04-19 16:05:00|1210.1|1205.1|1211.1|1206.1|1211.2|1206.2|1210.1|1205.1|14
1618848600000|2021-04-19 16:10:00|1211.2|1206.2|1210.3|1205.3|1211.8|1206.8|1210.3|1205.3|24
1618848900000|2021-04-19 16:15:00|1210.4|1205.4|1211.8|1206.8|1211.9|1206.9|1210.3|1205.3|14
1618849200000|2021-04-19 16:20:00|1212|1207|1211.5|1206.5|1212|1207|1211.3|1206.3|20
1618849500000|2021-04-19 16:25:00|1211.2|1206.2|1210.2|1205.2|1211.2|1206.2|1210.2|1205.2|28
1618849800000|2021-04-19 16:30:00|1210.3|1205.3|1208.6|1203.6|1210.6|1205.6|1208.1|1203.1|65
1618850100000|2021-04-19 16:35:00|1208.5|1203.5|1208.7|1203.7|1209.2|1204.2|1208.3|1203.3|59
1618850400000|2021-04-19 16:40:00|1208.6|1203.6|1208.7|1203.7|1208.7|1203.7|1207.3|1202.3|52
1618850700000|2021-04-19 16:45:00|1208.8|1203.8|1207.8|1202.8|1208.8|1203.8|1207.8|1202.8|66
1618851000000|2021-04-19 16:50:00|1207.9|1202.9|1209.1|1204.1|1209.2|1204.2|1207.9|1202.9|22
1618851300000|2021-04-19 16:55:00|1209|1204|1208.2|1203.2|1209|1204|1207.8|1202.8|36
1618851600000|2021-04-19 17:00:00|1207.9|1202.9|1210.2|1205.2|1210.4|1205.4|1207.6|1202.6|121
1618851900000|2021-04-19 17:05:00|1210.1|1205.1|1210.2|1205.2|1210.9|1205.9|1209.5|1204.5|71
1618852200000|2021-04-19 17:10:00|1210.3|1205.3|1210.2|1205.2|1211.1|1206.1|1210.1|1205.1|43
1618852500000|2021-04-19 17:15:00|1210.4|1205.4|1210.9|1205.9|1211.1|1206.1|1210.4|1205.4|28
1618852800000|2021-04-19 17:20:00|1211|1206|1210.5|1205.5|1211.2|1206.2|1210.3|1205.3|64
1618853100000|2021-04-19 17:25:00|1210.4|1205.4|1210.2|1205.2|1210.6|1205.6|1209.9|1204.9|33
1618853400000|2021-04-19 17:30:00|1210.3|1205.3|1210.4|1205.4|1210.6|1205.6|1209.4|1204.4|60
1618853700000|2021-04-19 17:35:00|1210.3|1205.3|1211.3|1206.3|1211.4|1206.4|1210.3|1205.3|24
1618854000000|2021-04-19 17:40:00|1211.4|1206.4|1211.1|1206.1|1212|1207|1211.1|1206.1|28
1618854300000|2021-04-19 17:45:00|1210.9|1205.9|1211.1|1206.1|1211.2|1206.2|1210.9|1205.9|7
1618854600000|2021-04-19 17:50:00|1211|1206|1211.2|1206.2|1211.4|1206.4|1210.6|1205.6|27
1618854900000|2021-04-19 17:55:00|1211.3|1206.3|1212.3|1207.3|1212.7|1207.7|1210.9|1205.9|59
1618855200000|2021-04-19 18:00:00|1212.5|1207.5|1213.4|1208.4|1213.4|1208.4|1212.4|1207.4|24
1618855500000|2021-04-19 18:05:00|1213.5|1208.5|1212.4|1207.4|1213.6|1208.6|1212.4|1207.4|34
1618855800000|2021-04-19 18:10:00|1212.5|1207.5|1212.5|1207.5|1212.8|1207.8|1212.1|1207.1|24
1618856100000|2021-04-19 18:15:00|1212.4|1207.4|1211.8|1206.8|1212.9|1207.9|1211.8|1206.8|19
1618856400000|2021-04-19 18:20:00|1211.9|1206.9|1212.6|1207.6|1213|1208|1211.7|1206.7|28
1618856700000|2021-04-19 18:25:00|1212.7|1207.7|1213|1208|1213.1|1208.1|1212.5|1207.5|17
1618857000000|2021-04-19 18:30:00|1213.1|1208.1|1213|1208|1213.8|1208.8|1213|1208|27
1618857300000|2021-04-19 18:35:00|1213.3|1208.3|1212.4|1207.4|1213.3|1208.3|1212|1207|20
1618857600000|2021-04-19 18:40:00|1212.3|1207.3|1211.8|1206.8|1212.4|1207.4|1211.5|1206.5|18
1618857900000|2021-04-19 18:45:00|1211.9|1206.9|1212.6|1207.6|1212.6|1207.6|1211.9|1206.9|14
1618858200000|2021-04-19 18:50:00|1212.5|1207.5|1212.9|1207.9|1212.9|1207.9|1212.2|1207.2|16
1618858500000|2021-04-19 18:55:00|1213|1208|1213|1208|1213.1|1208.1|1212.7|1207.7|12
1618858800000|2021-04-19 19:00:00|1212.9|1207.9|1212.8|1207.8|1213.2|1208.2|1212.7|1207.7|7
1618859100000|2021-04-19 19:05:00|1212.7|1207.7|1212.4|1207.4|1212.7|1207.7|1212.3|1207.3|8
1618859400000|2021-04-19 19:10:00|1212.3|1207.3|1212|1207|1213|1208|1212|1207|17
1618859700000|2021-04-19 19:15:00|1212.4|1207.4|1213.1|1208.1|1213.2|1208.2|1212.4|1207.4|13
1618860000000|2021-04-19 19:20:00|1213.2|1208.2|1212.7|1207.7|1213.2|1208.2|1212.4|1207.4|17
1618860300000|2021-04-19 19:25:00|1212.6|1207.6|1212.7|1207.7|1212.7|1207.7|1212.4|1207.4|7
1618860600000|2021-04-19 19:30:00|1212.6|1207.6|1212.3|1207.3|1212.7|1207.7|1212|1207|11
1618860900000|2021-04-19 19:35:00|1212.4|1207.4|1211.9|1206.9|1212.7|1207.7|1211.8|1206.8|17
1618861200000|2021-04-19 19:40:00|1211.8|1206.8|1212.6|1207.6|1212.7|1207.7|1211.8|1206.8|9
1618861500000|2021-04-19 19:45:00|1212.8|1207.8|1212.6|1207.6|1213|1208|1212.4|1207.4|16
1618861800000|2021-04-19 19:50:00|1212.5|1207.5|1212.4|1207.4|1212.7|1207.7|1212.4|1207.4|26
1618862100000|2021-04-19 19:55:00|1212.3|1207.3|1213.9|1208.9|1214.3|1209.3|1212.3|1207.3|18
1618862400000|2021-04-19 20:00:00|1214|1209|1213.8|1208.8|1214|1209|1213.7|1208.7|8
1618862700000|2021-04-19 20:05:00|1213.7|1208.7|1213.6|1208.6|1213.8|1208.8|1213.3|1208.3|15
1618863000000|2021-04-19 20:10:00|1213.7|1208.7|1213.8|1208.8|1213.8|1208.8|1213.7|1208.7|4
1618863300000|2021-04-19 20:15:00|1213.7|1208.7|1213.8|1208.8|1213.8|1208.8|1213.7|1208.7|2
1618863600000|2021-04-19 20:20:00|1213.7|1208.7|1213.5|1208.5|1213.7|1208.7|1213.5|1208.5|5
1618863900000|2021-04-19 20:25:00|1213.4|1208.4|1213.3|1208.3|1213.5|1208.5|1212.9|1207.9|18
1618864200000|2021-04-19 20:30:00|1213.5|1208.5|1213|1208|1213.6|1208.6|1213|1208|7
1618864500000|2021-04-19 20:35:00|1212.9|1207.9|1212.9|1207.9|1213.1|1208.1|1212.7|1207.7|22
1618864800000|2021-04-19 20:40:00|1212.8|1207.8|1213.1|1208.1|1213.1|1208.1|1212.8|1207.8|3
1618865100000|2021-04-19 20:45:00|1213|1208|1213.6|1208.6|1213.8|1208.8|1212.8|1207.8|30
1618865400000|2021-04-19 20:50:00|1213.5|1208.5|1213.4|1208.4|1213.6|1208.6|1213.3|1208.3|9
1618865700000|2021-04-19 20:55:00|1213.5|1208.5|1214.1|1209.1|1214.2|1209.2|1213.5|1208.5|7
1618869600000|2021-04-19 22:00:00|1215.8|1206.9|1215|1210|1215.8|1210.1|1213.9|1206.9|27
1618869900000|2021-04-19 22:05:00|1215.1|1210.1|1213.7|1208.7|1215.2|1210.2|1213.2|1208.2|32
1618870200000|2021-04-19 22:10:00|1213.6|1208.6|1213.3|1208.3|1213.7|1208.7|1213.3|1208.3|10
1618870500000|2021-04-19 22:15:00|1213.4|1208.4|1213.4|1208.4|1213.4|1208.4|1213.3|1208.3|7
1618871400000|2021-04-19 22:30:00|1213.6|1208.6|1214.3|1209.3|1214.3|1209.3|1213.5|1208.5|18
1618871700000|2021-04-19 22:35:00|1214.2|1209.2|1214.1|1209.1|1214.3|1209.3|1214|1209|16
1618872000000|2021-04-19 22:40:00|1214.2|1209.2|1214.4|1209.4|1214.4|1209.4|1214.1|1209.1|7
1618872300000|2021-04-19 22:45:00|1214.2|1209.2|1214.6|1209.6|1214.6|1209.6|1214.2|1209.2|5
1618872600000|2021-04-19 22:50:00|1214.7|1209.7|1214.7|1209.7|1214.9|1209.9|1214.7|1209.7|5
1618872900000|2021-04-19 22:55:00|1214.5|1209.5|1214.9|1209.9|1214.9|1209.9|1214.5|1209.5|4
1618873200000|2021-04-19 23:00:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.3|1209.3|15
1618873800000|2021-04-19 23:10:00|1214.3|1209.3|1214.4|1209.4|1214.4|1209.4|1213.6|1208.6|20
1618874100000|2021-04-19 23:15:00|1214.3|1209.3|1214|1209|1214.4|1209.4|1213.7|1208.7|13
1618874400000|2021-04-19 23:20:00|1214.1|1209.1|1214.7|1209.7|1214.9|1209.9|1214.1|1209.1|22
1618874700000|2021-04-19 23:25:00|1214.5|1209.5|1214.4|1209.4|1215.1|1210.1|1214|1209|30
1618875000000|2021-04-19 23:30:00|1214.6|1209.6|1215.3|1210.3|1215.6|1210.6|1214.4|1209.4|17
1618875300000|2021-04-19 23:35:00|1215.2|1210.2|1215.2|1210.2|1215.3|1210.3|1214.5|1209.5|13
1618875600000|2021-04-19 23:40:00|1215.3|1210.3|1215.2|1210.2|1215.5|1210.5|1215.1|1210.1|28
1618875900000|2021-04-19 23:45:00|1215.1|1210.1|1214.6|1209.6|1215.1|1210.1|1214.4|1209.4|17
1618876200000|2021-04-19 23:50:00|1214.5|1209.5|1214.4|1209.4|1214.6|1209.6|1214.2|1209.2|11
1618876500000|2021-04-19 23:55:00|1214.5|1209.5|1214.8|1209.8|1214.8|1209.8|1214.5|1209.5|10
1618876800000|2021-04-20 00:00:00|1214.7|1209.7|1214.9|1209.9|1215.2|1210.2|1214.3|1209.3|15
1618877100000|2021-04-20 00:05:00|1214.8|1209.8|1215.4|1210.4|1215.6|1210.6|1214.7|1209.7|45
1618877400000|2021-04-20 00:10:00|1215.3|1210.3|1215.5|1210.5|1215.5|1210.5|1215|1210|41
1618877700000|2021-04-20 00:15:00|1215.6|1210.6|1215.5|1210.5|1215.6|1210.6|1215.3|1210.3|43
1618878000000|2021-04-20 00:20:00|1215.6|1210.6|1214.9|1209.9|1215.6|1210.6|1214.7|1209.7|52
1618878300000|2021-04-20 00:25:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.1|1209.1|18
1618878600000|2021-04-20 00:30:00|1214.3|1209.3|1214.3|1209.3|1214.8|1209.8|1213.8|1208.8|59
1618878900000|2021-04-20 00:35:00|1214.2|1209.2|1213.7|1208.7|1214.2|1209.2|1212.9|1207.9|30
1618879200000|2021-04-20 00:40:00|1213.6|1208.6|1212.5|1207.5|1213.6|1208.6|1212.4|1207.4|54
1618879500000|2021-04-20 00:45:00|1212.6|1207.6|1211.5|1206.5|1212.6|1207.6|1211.2|1206.2|41
1618879800000|2021-04-20 00:50:00|1211.6|1206.6|1210.5|1205.5|1211.8|1206.8|1209.8|1204.8|69
1618880100000|2021-04-20 00:55:00|1210.4|1205.4|1210.5|1205.5|1211|1206|1210.4|1205.4|25
1618880400000|2021-04-20 01:00:00|1210.4|1205.4|1211.1|1206.1|1211.1|1206.1|1209.5|1204.5|145
1618880700000|2021-04-20 01:05:00|1211|1206|1211.3|1206.3|1211.9|1206.9|1211|1206|29
1618881000000|2021-04-20 01:10:00|1211|1206|1210.8|1205.8|1211.4|1206.4|1210.7|1205.7|50
1618881300000|2021-04-20 01:15:00|1211.1|1206.1|1211.7|1206.7|1212|1207|1211.1|1206.1|39
1618881600000|2021-04-20 01:20:00|1211.8|1206.8|1211.3|1206.3|1211.9|1206.9|1210.9|1205.9|48
1618881900000|2021-04-20 01:25:00|1211.2|1206.2|1211.6|1206.6|1211.7|1206.7|1211.1|1206.1|41
1618882200000|2021-04-20 01:30:00|1211.4|1206.4|1212.2|1207.2|1212.6|1207.6|1211.4|1206.4|38
1618882500000|2021-04-20 01:35:00|1212.1|1207.1|1211|1206|1212.1|1207.1|1211|1206|24
1618882800000|2021-04-20 01:40:00|1210.9|1205.9|1211.2|1206.2|1211.3|1206.3|1210.8|1205.8|72
1618883100000|2021-04-20 01:45:00|1211.1|1206.1|1212.6|1207.6|1213.2|1208.2|1211|1206|56
1618883400000|2021-04-20 01:50:00|1212.7|1207.7|1212.6|1207.6|1212.8|1207.8|1212.4|1207.4|62
1618883700000|2021-04-20 01:55:00|1212.7|1207.7|1213.4|1208.4|1213.4|1208.4|1212.5|1207.5|62
1618884000000|2021-04-20 02:00:00|1213.3|1208.3|1212.5|1207.5|1213.4|1208.4|1212|1207|97
1618884300000|2021-04-20 02:05:00|1212.3|1207.3|1211.2|1206.2|1212.3|1207.3|1210.8|1205.8|83
1618884600000|2021-04-20 02:10:00|1211.3|1206.3|1211.4|1206.4|1211.4|1206.4|1210.7|1205.7|110
1618884900000|2021-04-20 02:15:00|1211.5|1206.5|1212|1207|1212.1|1207.1|1211.5|1206.5|31
1618885200000|2021-04-20 02:20:00|1211.8|1206.8|1211.9|1206.9|1212.6|1207.6|1211.7|1206.7|57
1618885500000|2021-04-20 02:25:00|1212|1207|1211.7|1206.7|1212.1|1207.1|1211.5|1206.5|87
1618885800000|2021-04-20 02:30:00|1211.8|1206.8|1209.6|1204.6|1211.9|1206.9|1209.6|1204.6|70
1618886100000|2021-04-20 02:35:00|1209.5|1204.5|1209.4|1204.4|1209.8|1204.8|1209.2|1204.2|51
1618886400000|2021-04-20 02:40:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.2|1204.2|27
1618886700000|2021-04-20 02:45:00|1209.7|1204.7|1210.2|1205.2|1210.2|1205.2|1209.6|1204.6|35
1618887000000|2021-04-20 02:50:00|1210.1|1205.1|1210.3|1205.3|1210.3|1205.3|1210.1|1205.1|13
1618887300000|2021-04-20 02:55:00|1210.2|1205.2|1210.5|1205.5|1211.1|1206.1|1210.1|1205.1|29
1618887600000|2021-04-20 03:00:00|1210.4|1205.4|1211|1206|1211|1206|1210.1|1205.1|19
1618887900000|2021-04-20 03:05:00|1211.1|1206.1|1212.3|1207.3|1212.4|1207.4|1211|1206|36
1618888200000|2021-04-20 03:10:00|1212.4|1207.4|1214.1|1209.1|1214.3|1209.3|1212.4|1207.4|90
1618888500000|2021-04-20 03:15:00|1214.2|1209.2|1214.6|1209.6|1215.6|1210.6|1214.1|1209.1|60
1618888800000|2021-04-20 03:20:00|1214.7|1209.7|1215.1|1210.1|1215.5|1210.5|1214.7|1209.7|22
1618889100000|2021-04-20 03:25:00|1215.2|1210.2|1215.9|1210.9|1216.1|1211.1|1215.1|1210.1|23
1618889400000|2021-04-20 03:30:00|1216|1211|1215.2|1210.2|1216.1|1211.1|1215.2|1210.2|16
1618889700000|2021-04-20 03:35:00|1215.1|1210.1|1214.1|1209.1|1215.6|1210.6|1214|1209|64
1618890000000|2021-04-20 03:40:00|1214|1209|1214.3|1209.3|1214.4|1209.4|1214|1209|30
1618890300000|2021-04-20 03:45:00|1214.2|1209.2|1214.3|1209.3|1214.3|1209.3|1214.2|1209.2|12
1618890600000|2021-04-20 03:50:00|1214.8|1209.8|1214.9|1209.9|1215|1210|1214.6|1209.6|9
1618890900000|2021-04-20 03:55:00|1215|1210|1214.2|1209.2|1215|1210|1214.2|1209.2|18
1618891200000|2021-04-20 04:00:00|1214.1|1209.1|1213.5|1208.5|1214.2|1209.2|1213.5|1208.5|38
1618891500000|2021-04-20 04:05:00|1213.4|1208.4|1213.3|1208.3|1213.5|1208.5|1213.1|1208.1|12
1618891800000|2021-04-20 04:10:00|1213.2|1208.2|1213|1208|1213.3|1208.3|1212.9|1207.9|5
1618892100000|2021-04-20 04:15:00|1213.1|1208.1|1213.3|1208.3|1213.3|1208.3|1213|1208|10
1618892400000|2021-04-20 04:20:00|1213.2|1208.2|1213.5|1208.5|1213.5|1208.5|1213|1208|10
1618892700000|2021-04-20 04:25:00|1213.2|1208.2|1213.6|1208.6|1213.6|1208.6|1213.2|1208.2|9
1618893000000|2021-04-20 04:30:00|1213.4|1208.4|1214.5|1209.5|1214.5|1209.5|1213.4|1208.4|4
1618893300000|2021-04-20 04:35:00|1214.6|1209.6|1214|1209|1214.6|1209.6|1213.9|1208.9|33
1618893600000|2021-04-20 04:40:00|1213.9|1208.9|1213.8|1208.8|1214|1209|1213.7|1208.7|28
1618893900000|2021-04-20 04:45:00|1213.9|1208.9|1212.9|1207.9|1213.9|1208.9|1212.1|1207.1|28
1618894200000|2021-04-20 04:50:00|1213|1208|1212.8|1207.8|1213|1208|1212.6|1207.6|11
1618894500000|2021-04-20 04:55:00|1212.9|1207.9|1213.8|1208.8|1214.1|1209.1|1212.8|1207.8|15
1618894800000|2021-04-20 05:00:00|1213.7|1208.7|1213.5|1208.5|1213.8|1208.8|1213.3|1208.3|24
1618895100000|2021-04-20 05:05:00|1213.6|1208.6|1213.5|1208.5|1214.2|1209.2|1213.3|1208.3|10
1618895400000|2021-04-20 05:10:00|1213.4|1208.4|1212.5|1207.5|1213.5|1208.5|1212.3|1207.3|25
1618895700000|2021-04-20 05:15:00|1212.2|1207.2|1213.5|1208.5|1213.5|1208.5|1212.2|1207.2|15
1618896000000|2021-04-20 05:20:00|1213.4|1208.4|1213.4|1208.4|1214|1209|1213.2|1208.2|14
1618896300000|2021-04-20 05:25:00|1213.2|1208.2|1212.7|1207.7|1213.2|1208.2|1211.8|1206.8|21
1618896600000|2021-04-20 05:30:00|1212.8|1207.8|1213.4|1208.4|1213.9|1208.9|1211.9|1206.9|54
1618896900000|2021-04-20 05:35:00|1213.3|1208.3|1211.8|1206.8|1213.3|1208.3|1211.5|1206.5|37
1618897200000|2021-04-20 05:40:00|1211.7|1206.7|1212.1|1207.1|1212.2|1207.2|1211.6|1206.6|17
1618897500000|2021-04-20 05:45:00|1212.2|1207.2|1212.3|1207.3|1212.3|1207.3|1211.9|1206.9|25
1618897800000|2021-04-20 05:50:00|1212.2|1207.2|1213.5|1208.5|1213.6|1208.6|1212.1|1207.1|66
1618898100000|2021-04-20 05:55:00|1213.6|1208.6|1213.7|1208.7|1214.1|1209.1|1213.5|1208.5|20
1618898400000|2021-04-20 06:00:00|1213.8|1208.8|1213.2|1208.2|1214|1209|1213.2|1208.2|43
1618898700000|2021-04-20 06:05:00|1213|1208|1213.2|1208.2|1213.2|1208.2|1212.6|1207.6|27
1618899000000|2021-04-20 06:10:00|1213.3|1208.3|1213.2|1208.2|1213.5|1208.5|1213.1|1208.1|12
1618899300000|2021-04-20 06:15:00|1213.3|1208.3|1213.3|1208.3|1214.9|1209.9|1213.1|1208.1|35
1618899600000|2021-04-20 06:20:00|1212.7|1207.7|1211.5|1206.5|1213.2|1208.2|1211.4|1206.4|91
1618899900000|2021-04-20 06:25:00|1211.7|1206.7|1212.9|1207.9|1213|1208|1211.6|1206.6|34
1618900200000|2021-04-20 06:30:00|1212.8|1207.8|1211.3|1206.3|1212.9|1207.9|1211.2|1206.2|24
1618900500000|2021-04-20 06:35:00|1211.2|1206.2|1211.1|1206.1|1211.7|1206.7|1210|1205|52
1618900800000|2021-04-20 06:40:00|1211.2|1206.2|1211.6|1206.6|1211.6|1206.6|1210.1|1205.1|58
1618901100000|2021-04-20 06:45:00|1211.5|1206.5|1212.7|1207.7|1213.8|1208.8|1211.5|1206.5|61
1618901400000|2021-04-20 06:50:00|1212.5|1207.5|1212.2|1207.2|1212.6|1207.6|1212.2|1207.2|8
1618901700000|2021-04-20 06:55:00|1212.1|1207.1|1212.1|1207.1|1212.1|1207.1|1211.4|1206.4|61
1618902000000|2021-04-20 07:00:00|1212|1207|1211.6|1206.6|1212.3|1207.3|1211.4|1206.4|42
1618902300000|2021-04-20 07:05:00|1211.7|1206.7|1210.3|1205.3|1212.3|1207.3|1209.8|1204.8|53
1618902600000|2021-04-20 07:10:00|1210.4|1205.4|1210.2|1205.2|1211|1206|1208.8|1203.8|65
1618902900000|2021-04-20 07:15:00|1210.1|1205.1|1210.6|1205.6|1211.4|1206.4|1210.1|1205.1|22
1618903200000|2021-04-20 07:20:00|1210.7|1205.7|1211.9|1206.9|1212.1|1207.1|1210.7|1205.7|19
1618903500000|2021-04-20 07:25:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.1|1206.1|29
1618903800000|2021-04-20 07:30:00|1211.6|1206.6|1213.3|1208.3|1213.3|1208.3|1211.5|1206.5|38
1618904100000|2021-04-20 07:35:00|1213.2|1208.2|1216.1|1211.1|1216.6|1211.6|1213.2|1208.2|55
1618904400000|2021-04-20 07:40:00|1216.2|1211.2|1216.3|1211.3|1216.8|1211.8|1216.1|1211.1|29
1618904700000|2021-04-20 07:45:00|1216.4|1211.4|1215.3|1210.3|1216.5|1211.5|1215.1|1210.1|19
1618905000000|2021-04-20 07:50:00|1215.5|1210.5|1215|1210|1215.5|1210.5|1214.7|1209.7|33
1618905300000|2021-04-20 07:55:00|1214.9|1209.9|1214|1209|1214.9|1209.9|1212.6|1207.6|62
1618905600000|2021-04-20 08:00:00|1213.9|1208.9|1211.8|1206.8|1213.9|1208.9|1211.4|1206.4|50
1618905900000|2021-04-20 08:05:00|1211.7|1206.7|1211.1|1206.1|1211.8|1206.8|1209.8|1204.8|66
1618906200000|2021-04-20 08:10:00|1211|1206|1210.6|1205.6|1211.3|1206.3|1210.6|1205.6|38
1618906500000|2021-04-20 08:15:00|1210.7|1205.7|1211.6|1206.6|1211.6|1206.6|1210.5|1205.5|20
1618906800000|2021-04-20 08:20:00|1211.1|1206.1|1211.7|1206.7|1211.8|1206.8|1211.1|1206.1|16
1618907100000|2021-04-20 08:25:00|1211.8|1206.8|1208.5|1203.5|1211.8|1206.8|1208.1|1203.1|42
1618907400000|2021-04-20 08:30:00|1208.6|1203.6|1209.4|1204.4|1209.5|1204.5|1208.5|1203.5|44
1618907700000|2021-04-20 08:35:00|1209.3|1204.3|1207.4|1202.4|1209.3|1204.3|1207.1|1202.1|26
1618908000000|2021-04-20 08:40:00|1207.5|1202.5|1209.3|1204.3|1209.3|1204.3|1207.5|1202.5|48
1618908300000|2021-04-20 08:45:00|1209.4|1204.4|1207.1|1202.1|1210|1205|1206.7|1201.7|66
1618908600000|2021-04-20 08:50:00|1208|1203|1207.5|1202.5|1208.2|1203.2|1207.5|1202.5|55
1618908900000|2021-04-20 08:55:00|1207.6|1202.6|1207.7|1202.7|1207.8|1202.8|1207.5|1202.5|6
1618909200000|2021-04-20 09:00:00|1207.8|1202.8|1207.3|1202.3|1207.8|1202.8|1207.3|1202.3|39
1618909500000|2021-04-20 09:05:00|1207.2|1202.2|1206.4|1201.4|1207.3|1202.3|1205.1|1200.1|40
1618909800000|2021-04-20 09:10:00|1206.3|1201.3|1206.3|1201.3|1206.8|1201.8|1206.3|1201.3|37
1618910100000|2021-04-20 09:15:00|1206.4|1201.4|1205.8|1200.8|1206.4|1201.4|1205.8|1200.8|8
1618910400000|2021-04-20 09:20:00|1205.7|1200.7|1205.4|1200.4|1206.1|1201.1|1205.4|1200.4|35
1618910700000|2021-04-20 09:25:00|1205.3|1200.3|1200.6|1195.6|1205.3|1200.3|1199.7|1194.7|80
1618911000000|2021-04-20 09:30:00|1200.7|1195.7|1198.2|1193.2|1200.7|1195.7|1198.2|1193.2|77
1618911300000|2021-04-20 09:35:00|1198.3|1193.3|1192.2|1187.2|1199.2|1194.2|1189.3|1184.3|157
1618911600000|2021-04-20 09:40:00|1192.3|1187.3|1194.1|1189.1|1194.5|1189.5|1191.5|1186.5|123
1618911900000|2021-04-20 09:45:00|1194|1189|1193.8|1188.8|1194|1189|1191.8|1186.8|96
1618912200000|2021-04-20 09:50:00|1193.7|1188.7|1193.9|1188.9|1194.9|1189.9|1192.5|1187.5|95
1618912500000|2021-04-20 09:55:00|1194.3|1189.3|1198.2|1193.2|1198.2|1193.2|1193.7|1188.7|92
1618912800000|2021-04-20 10:00:00|1198.1|1193.1|1196.4|1191.4|1198.1|1193.1|1196.3|1191.3|53
1618913100000|2021-04-20 10:05:00|1196.3|1191.3|1193.9|1188.9|1196.4|1191.4|1193.5|1188.5|31
1618913400000|2021-04-20 10:10:00|1194|1189|1195.1|1190.1|1195.3|1190.3|1193|1188|61
1618913700000|2021-04-20 10:15:00|1195.2|1190.2|1196|1191|1196.2|1191.2|1195.1|1190.1|43
1618914000000|2021-04-20 10:20:00|1196.4|1191.4|1196.8|1191.8|1197.9|1192.9|1195.8|1190.8|49
1618914300000|2021-04-20 10:25:00|1196.7|1191.7|1196.5|1191.5|1197|1192|1195.8|1190.8|56
1618914600000|2021-04-20 10:30:00|1196.6|1191.6|1195.5|1190.5|1197.1|1192.1|1195|1190|30
1618914900000|2021-04-20 10:35:00|1195.6|1190.6|1196.6|1191.6|1196.6|1191.6|1195.3|1190.3|17
1618915200000|2021-04-20 10:40:00|1196.3|1191.3|1195.4|1190.4|1196.7|1191.7|1195|1190|39
1618915500000|2021-04-20 10:45:00|1195.5|1190.5|1196.2|1191.2|1196.7|1191.7|1195.4|1190.4|65
1618915800000|2021-04-20 10:50:00|1196.1|1191.1|1195.5|1190.5|1196.1|1191.1|1194.7|1189.7|83
1618916100000|2021-04-20 10:55:00|1195.6|1190.6|1195.5|1190.5|1195.8|1190.8|1195|1190|34
1618916400000|2021-04-20 11:00:00|1195.7|1190.7|1196.5|1191.5|1196.5|1191.5|1195.7|1190.7|36
1618916700000|2021-04-20 11:05:00|1196.6|1191.6|1197.2|1192.2|1197.6|1192.6|1196.6|1191.6|48
1618917000000|2021-04-20 11:10:00|1197.1|1192.1|1196.6|1191.6|1197.1|1192.1|1196.2|1191.2|23
1618917300000|2021-04-20 11:15:00|1196.5|1191.5|1196.6|1191.6|1197|1192|1195.4|1190.4|40
1618917600000|2021-04-20 11:20:00|1196.2|1191.2|1195.9|1190.9|1196.6|1191.6|1195.9|1190.9|63
1618917900000|2021-04-20 11:25:00|1196|1191|1196.3|1191.3|1196.4|1191.4|1195.4|1190.4|47
1618918200000|2021-04-20 11:30:00|1196|1191|1197.4|1192.4|1197.4|1192.4|1195.9|1190.9|64
1618918500000|2021-04-20 11:35:00|1197.3|1192.3|1195.8|1190.8|1197.4|1192.4|1195.8|1190.8|34
1618918800000|2021-04-20 11:40:00|1195.7|1190.7|1197.5|1192.5|1197.5|1192.5|1195.7|1190.7|24
1618919100000|2021-04-20 11:45:00|1197.6|1192.6|1198.1|1193.1|1199.6|1194.6|1197.5|1192.5|30
1618919400000|2021-04-20 11:50:00|1198.2|1193.2|1197.7|1192.7|1198.3|1193.3|1197.5|1192.5|21
1618919700000|2021-04-20 11:55:00|1197.6|1192.6|1198.4|1193.4|1198.4|1193.4|1196.1|1191.1|49
1618920000000|2021-04-20 12:00:00|1198.2|1193.2|1193.9|1188.9|1198.6|1193.6|1193|1188|80
1618920300000|2021-04-20 12:05:00|1193.8|1188.8|1192.5|1187.5|1193.8|1188.8|1191.9|1186.9|32
1618920600000|2021-04-20 12:10:00|1192.6|1187.6|1191.3|1186.3|1192.8|1187.8|1191.3|1186.3|39
1618920900000|2021-04-20 12:15:00|1191.2|1186.2|1195.8|1190.8|1196.1|1191.1|1191|1186|157
1618921200000|2021-04-20 12:20:00|1195.7|1190.7|1191.7|1186.7|1196|1191|1191.7|1186.7|194
1618921500000|2021-04-20 12:25:00|1191.8|1186.8|1189.3|1184.3|1192.2|1187.2|1188.3|1183.3|85
1618921800000|2021-04-20 12:30:00|1188.6|1183.6|1188.9|1183.9|1189.8|1184.8|1188|1183|138
1618922100000|2021-04-20 12:35:00|1189|1184|1188.3|1183.3|1190.4|1185.4|1188.2|1183.2|119
1618922400000|2021-04-20 12:40:00|1188.2|1183.2|1188.4|1183.4|1190.1|1185.1|1187.8|1182.8|115
1618922700000|2021-04-20 12:45:00|1188.5|1183.5|1193.2|1188.2|1194.3|1189.3|1188.3|1183.3|143
1618923000000|2021-04-20 12:50:00|1193.3|1188.3|1194.9|1189.9|1196.1|1191.1|1193.2|1188.2|125
1618923300000|2021-04-20 12:55:00|1195|1190|1194.2|1189.2|1198.6|1193.6|1193.8|1188.8|208
1618923600000|2021-04-20 13:00:00|1194.3|1189.3|1190.4|1185.4|1195.4|1190.4|1189.7|1184.7|184
1618923900000|2021-04-20 13:05:00|1190.6|1185.6|1195.6|1190.6|1195.9|1190.9|1188.6|1183.6|161
1618924200000|2021-04-20 13:10:00|1195.5|1190.5|1196.4|1191.4|1197|1192|1195.1|1190.1|97
1618924500000|2021-04-20 13:15:00|1196.3|1191.3|1195.5|1190.5|1196.4|1191.4|1195.2|1190.2|61
1618924800000|2021-04-20 13:20:00|1195.6|1190.6|1196.1|1191.1|1198.9|1193.9|1194.2|1189.2|147
1618925100000|2021-04-20 13:25:00|1195.7|1190.7|1193.5|1188.5|1197|1192|1193.5|1188.5|97
1618925400000|2021-04-20 13:30:00|1193.9|1188.9|1192.3|1187.3|1194.5|1189.5|1191.8|1186.8|107
1618925700000|2021-04-20 13:35:00|1192.1|1187.1|1199.5|1194.5|1200.3|1195.3|1192.1|1187.1|203
1618926000000|2021-04-20 13:40:00|1199.3|1194.3|1203.3|1198.3|1203.3|1198.3|1198.7|1193.7|121
1618926300000|2021-04-20 13:45:00|1203.5|1198.5|1204.5|1199.5|1204.7|1199.7|1202.7|1197.7|91
1618926600000|2021-04-20 13:50:00|1204.3|1199.3|1205.2|1200.2|1206.3|1201.3|1203.9|1198.9|108
1618926900000|2021-04-20 13:55:00|1205.3|1200.3|1207.9|1202.9|1210.4|1205.4|1205.2|1200.2|153
1618927200000|2021-04-20 14:00:00|1207.7|1202.7|1208.3|1203.3|1210.5|1205.5|1207.2|1202.2|163
1618927500000|2021-04-20 14:05:00|1208.6|1203.6|1208|1203|1210.2|1205.2|1207.8|1202.8|93
1618927800000|2021-04-20 14:10:00|1208.1|1203.1|1206.1|1201.1|1209|1204|1206.1|1201.1|83
1618928100000|2021-04-20 14:15:00|1205.7|1200.7|1208.4|1203.4|1209.3|1204.3|1205.7|1200.7|73
1618928400000|2021-04-20 14:20:00|1208.2|1203.2|1208|1203|1210.6|1205.6|1207.8|1202.8|46
1618928700000|2021-04-20 14:25:00|1207.9|1202.9|1209.9|1204.9|1210.4|1205.4|1207.8|1202.8|55
1618929000000|2021-04-20 14:30:00|1210|1205|1205.7|1200.7|1210.8|1205.8|1205.6|1200.6|83
1618929300000|2021-04-20 14:35:00|1205.9|1200.9|1204.2|1199.2|1207.3|1202.3|1203.8|1198.8|80
1618929600000|2021-04-20 14:40:00|1204.1|1199.1|1199.3|1194.3|1204.8|1199.8|1199.3|1194.3|89
1618929900000|2021-04-20 14:45:00|1198.5|1193.5|1193.1|1188.1|1198.6|1193.6|1192.8|1187.8|169
1618930200000|2021-04-20 14:50:00|1193|1188|1190.9|1185.9|1194.3|1189.3|1190.1|1185.1|142
1618930500000|2021-04-20 14:55:00|1190.8|1185.8|1191.9|1186.9|1193.2|1188.2|1189.7|1184.7|134
1618930800000|2021-04-20 15:00:00|1192|1187|1191.2|1186.2|1192|1187|1189|1184|193
1618931100000|2021-04-20 15:05:00|1191.1|1186.1|1193.1|1188.1|1193.4|1188.4|1189.8|1184.8|105
1618931400000|2021-04-20 15:10:00|1193|1188|1194.8|1189.8|1195.7|1190.7|1192.6|1187.6|122
1618931700000|2021-04-20 15:15:00|1194.9|1189.9|1193|1188|1195.1|1190.1|1192.6|1187.6|90
1618932000000|2021-04-20 15:20:00|1193.1|1188.1|1189.8|1184.8|1193.7|1188.7|1188.9|1183.9|110
1618932300000|2021-04-20 15:25:00|1189.5|1184.5|1191.6|1186.6|1193|1188|1189|1184|83
1618932600000|2021-04-20 15:30:00|1191.7|1186.7|1192.8|1187.8|1193.6|1188.6|1191.6|1186.6|68
1618932900000|2021-04-20 15:35:00|1192.9|1187.9|1192.9|1187.9|1193.6|1188.6|1192.5|1187.5|45
1618933200000|2021-04-20 15:40:00|1193.1|1188.1|1195.5|1190.5|1196.5|1191.5|1193.1|1188.1|87
1618933500000|2021-04-20 15:45:00|1195.6|1190.6|1196.1|1191.1|1196.5|1191.5|1195.5|1190.5|70
1618933800000|2021-04-20 15:50:00|1196|1191|1196.8|1191.8|1196.8|1191.8|1195.7|1190.7|49
1618934100000|2021-04-20 15:55:00|1196.7|1191.7|1197.2|1192.2|1197.6|1192.6|1196.6|1191.6|60
1618934400000|2021-04-20 16:00:00|1197.8|1192.8|1197.2|1192.2|1198.2|1193.2|1196.8|1191.8|46
1618934700000|2021-04-20 16:05:00|1197.1|1192.1|1197.7|1192.7|1197.7|1192.7|1196.9|1191.9|36
1618935000000|2021-04-20 16:10:00|1197.4|1192.4|1198.7|1193.7|1198.7|1193.7|1197.2|1192.2|40
1618935300000|2021-04-20 16:15:00|1198.8|1193.8|1198.7|1193.7|1200.3|1195.3|1198.4|1193.4|29
1618935600000|2021-04-20 16:20:00|1198.8|1193.8|1200.5|1195.5|1201.2|1196.2|1198.8|1193.8|48
1618935900000|2021-04-20 16:25:00|1200.7|1195.7|1200.1|1195.1|1201.2|1196.2|1199.6|1194.6|29
1618936200000|2021-04-20 16:30:00|1200|1195|1201.1|1196.1|1201.5|1196.5|1198.6|1193.6|43
1618936500000|2021-04-20 16:35:00|1201.2|1196.2|1200.2|1195.2|1201.3|1196.3|1200.2|1195.2|26
1618936800000|2021-04-20 16:40:00|1200.3|1195.3|1198.6|1193.6|1200.4|1195.4|1198.3|1193.3|46
1618937100000|2021-04-20 16:45:00|1198.7|1193.7|1198.1|1193.1|1199.4|1194.4|1198.1|1193.1|42
1618937400000|2021-04-20 16:50:00|1197.8|1192.8|1197.2|1192.2|1199|1194|1197.2|1192.2|34
1618937700000|2021-04-20 16:55:00|1197.1|1192.1|1198|1193|1198.2|1193.2|1197|1192|20
1618938000000|2021-04-20 17:00:00|1198.4|1193.4|1198.2|1193.2|1199.7|1194.7|1196.8|1191.8|90
1618938300000|2021-04-20 17:05:00|1198.3|1193.3|1198|1193|1198.3|1193.3|1197.2|1192.2|44
1618938600000|2021-04-20 17:10:00|1197.9|1192.9|1198.2|1193.2|1198.2|1193.2|1197.1|1192.1|36
1618938900000|2021-04-20 17:15:00|1198.1|1193.1|1197.8|1192.8|1198.1|1193.1|1197.4|1192.4|42
1618939200000|2021-04-20 17:20:00|1197.7|1192.7|1194.3|1189.3|1197.8|1192.8|1194.3|1189.3|63
1618939500000|2021-04-20 17:25:00|1194.2|1189.2|1194|1189|1195.7|1190.7|1193.7|1188.7|48
1618939800000|2021-04-20 17:30:00|1194.1|1189.1|1194.5|1189.5|1194.6|1189.6|1193.5|1188.5|34
1618940100000|2021-04-20 17:35:00|1195|1190|1194.1|1189.1|1195|1190|1193.7|1188.7|34
1618940400000|2021-04-20 17:40:00|1194.2|1189.2|1193.9|1188.9|1194.9|1189.9|1193.5|1188.5|48
1618940700000|2021-04-20 17:45:00|1194|1189|1194.7|1189.7|1195.1|1190.1|1193.9|1188.9|31
1618941000000|2021-04-20 17:50:00|1194.6|1189.6|1194.9|1189.9|1195.4|1190.4|1194.5|1189.5|41
1618941300000|2021-04-20 17:55:00|1195|1190|1194.2|1189.2|1195.5|1190.5|1194.2|1189.2|43
1618941600000|2021-04-20 18:00:00|1194|1189|1194.6|1189.6|1194.6|1189.6|1193.6|1188.6|16
1618941900000|2021-04-20 18:05:00|1194.7|1189.7|1194.7|1189.7|1194.7|1189.7|1194.1|1189.1|41
1618942200000|2021-04-20 18:10:00|1194.6|1189.6|1193.7|1188.7|1194.7|1189.7|1193.6|1188.6|30
1618942500000|2021-04-20 18:15:00|1193.6|1188.6|1193.7|1188.7|1194|1189|1193.5|1188.5|41
1618942800000|2021-04-20 18:20:00|1193.6|1188.6|1193.4|1188.4|1193.7|1188.7|1193.4|1188.4|6
1618943100000|2021-04-20 18:25:00|1193.3|1188.3|1192.8|1187.8|1193.3|1188.3|1192.6|1187.6|17
1618943400000|2021-04-20 18:30:00|1192.5|1187.5|1190.8|1185.8|1192.6|1187.6|1190.6|1185.6|20
1618943700000|2021-04-20 18:35:00|1190.7|1185.7|1191.1|1186.1|1191.1|1186.1|1190.4|1185.4|33
1618944000000|2021-04-20 18:40:00|1191|1186|1191.2|1186.2|1191.2|1186.2|1190.9|1185.9|19
1618944300000|2021-04-20 18:45:00|1191.1|1186.1|1192|1187|1192|1187|1191|1186|14
1618944600000|2021-04-20 18:50:00|1192.1|1187.1|1192.4|1187.4|1192.6|1187.6|1191.9|1186.9|14
1618944900000|2021-04-20 18:55:00|1192.3|1187.3|1191.9|1186.9|1192.3|1187.3|1191.7|1186.7|18
1618945200000|2021-04-20 19:00:00|1192|1187|1192.9|1187.9|1193.1|1188.1|1191.8|1186.8|21
1618945500000|2021-04-20 19:05:00|1193|1188|1193.5|1188.5|1193.8|1188.8|1192.7|1187.7|24
1618945800000|2021-04-20 19:10:00|1193.4|1188.4|1194.2|1189.2|1194.2|1189.2|1192.9|1187.9|18
1618946100000|2021-04-20 19:15:00|1194.1|1189.1|1192.2|1187.2|1194.1|1189.1|1192.2|1187.2|12
1618946400000|2021-04-20 19:20:00|1192.3|1187.3|1192.4|1187.4|1192.6|1187.6|1192.3|1187.3|14
1618946700000|2021-04-20 19:25:00|1192.5|1187.5|1192.4|1187.4|1192.5|1187.5|1192.3|1187.3|4
1618947000000|2021-04-20 19:30:00|1192.5|1187.5|1192.4|1187.4|1192.7|1187.7|1192.4|1187.4|9
1618947300000|2021-04-20 19:35:00|1192.5|1187.5|1192.6|1187.6|1192.8|1187.8|1192.3|1187.3|13
1618947600000|2021-04-20 19:40:00|1192.7|1187.7|1194|1189|1194|1189|1192.7|1187.7|16
1618947900000|2021-04-20 19:45:00|1193.9|1188.9|1193.9|1188.9|1194.2|1189.2|1193.5|1188.5|17
1618948200000|2021-04-20 19:50:00|1193.8|1188.8|1193.8|1188.8|1194.1|1189.1|1193.7|1188.7|39
1618948500000|2021-04-20 19:55:00|1193.6|1188.6|1192.8|1187.8|1193.6|1188.6|1192.7|1187.7|15
1618948800000|2021-04-20 20:00:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1192.1|1187.1|12
1618949100000|2021-04-20 20:05:00|1192.1|1187.1|1193.6|1188.6|1193.7|1188.7|1191.9|1186.9|14
1618949400000|2021-04-20 20:10:00|1193.7|1188.7|1194.1|1189.1|1194.1|1189.1|1193.6|1188.6|11
1618949700000|2021-04-20 20:15:00|1194|1189|1193.8|1188.8|1194.1|1189.1|1193.7|1188.7|9
1618950000000|2021-04-20 20:20:00|1193.7|1188.7|1193.9|1188.9|1194|1189|1193.7|1188.7|11
1618950300000|2021-04-20 20:25:00|1193.8|1188.8|1193.9|1188.9|1193.9|1188.9|1193.7|1188.7|17
1618950600000|2021-04-20 20:30:00|1193.8|1188.8|1193.3|1188.3|1193.8|1188.8|1193.1|1188.1|18
1618950900000|2021-04-20 20:35:00|1193.5|1188.5|1192.6|1187.6|1193.7|1188.7|1192.6|1187.6|20
1618951200000|2021-04-20 20:40:00|1192.7|1187.7|1192.4|1187.4|1192.8|1187.8|1192.3|1187.3|10
1618951500000|2021-04-20 20:45:00|1192.3|1187.3|1191.8|1186.8|1192.6|1187.6|1191.5|1186.5|27
1618951800000|2021-04-20 20:50:00|1191.9|1186.9|1192|1187|1192.2|1187.2|1191.8|1186.8|10
1618952100000|2021-04-20 20:55:00|1192.1|1187.1|1192.3|1187.3|1192.6|1187.6|1191.7|1186.7|17
1618956000000|2021-04-20 22:00:00|1191.8|1186.8|1190.6|1185.6|1192|1187|1190.6|1185.6|22
1618956300000|2021-04-20 22:05:00|1190.7|1185.7|1191.7|1186.7|1192.4|1187.4|1190.4|1185.4|46
1618956600000|2021-04-20 22:10:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.3|1186.3|25
1618956900000|2021-04-20 22:15:00|1191.6|1186.6|1191.5|1186.5|1192.9|1187.9|1191.3|1186.3|33
1618957200000|2021-04-20 22:20:00|1191.8|1186.8|1191.9|1186.9|1192.4|1187.4|1191.8|1186.8|6
1618957500000|2021-04-20 22:25:00|1192.7|1187.7|1193.6|1188.6|1193.6|1188.6|1192.6|1187.6|7
1618957800000|2021-04-20 22:30:00|1193.5|1188.5|1192.1|1187.1|1193.5|1188.5|1192.1|1187.1|11
1618958100000|2021-04-20 22:35:00|1192.2|1187.2|1192.1|1187.1|1192.2|1187.2|1191.9|1186.9|11
1618958400000|2021-04-20 22:40:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.6|1186.6|3
1618958700000|2021-04-20 22:45:00|1191.8|1186.8|1191.8|1186.8|1191.8|1186.8|1191.8|1186.8|1
1618959000000|2021-04-20 22:50:00|1191.9|1186.9|1191.9|1186.9|1192|1187|1191.9|1186.9|3
1618959300000|2021-04-20 22:55:00|1191.8|1186.8|1191.7|1186.7|1191.8|1186.8|1191.7|1186.7|2
1618959600000|2021-04-20 23:00:00|1191.6|1186.6|1191.2|1186.2|1192.2|1187.2|1191.1|1186.1|12
1618959900000|2021-04-20 23:05:00|1191.3|1186.3|1191|1186|1191.3|1186.3|1191|1186|28
1618961400000|2021-04-20 23:30:00|1191.1|1186.1|1191.1|1186.1|1191.1|1186.1|1191.1|1186.1|1
1618961700000|2021-04-20 23:35:00|1191|1186|1190.8|1185.8|1191|1186|1190.6|1185.6|4
1618962000000|2021-04-20 23:40:00|1190.9|1185.9|1191.2|1186.2|1191.3|1186.3|1190.4|1185.4|21
1618962300000|2021-04-20 23:45:00|1191.3|1186.3|1191.8|1186.8|1192.4|1187.4|1191|1186|29
1618962600000|2021-04-20 23:50:00|1191.7|1186.7|1192|1187|1192.1|1187.1|1190.8|1185.8|17
1618962900000|2021-04-20 23:55:00|1192.1|1187.1|1191|1186|1192.4|1187.4|1190.9|1185.9|34
1618963200000|2021-04-21 00:00:00|1190.9|1185.9|1190|1185|1190.9|1185.9|1189.9|1184.9|19
1618963500000|2021-04-21 00:05:00|1189.9|1184.9|1191.1|1186.1|1191.2|1186.2|1189.3|1184.3|27
1618963800000|2021-04-21 00:10:00|1191.2|1186.2|1191.8|1186.8|1191.8|1186.8|1191|1186|44
1618964100000|2021-04-21 00:15:00|1191.7|1186.7|1193.4|1188.4|1193.5|1188.5|1191.7|1186.7|60
1618964400000|2021-04-21 00:20:00|1193.5|1188.5|1191.7|1186.7|1193.5|1188.5|1191.6|1186.6|39
1618964700000|2021-04-21 00:25:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.4|1186.4|24
1618965000000|2021-04-21 00:30:00|1191.4|1186.4|1191.4|1186.4|1191.8|1186.8|1191.3|1186.3|22
1618965300000|2021-04-21 00:35:00|1191.3|1186.3|1191.7|1186.7|1192.1|1187.1|1191.3|1186.3|15
1618965600000|2021-04-21 00:40:00|1191.9|1186.9|1191.8|1186.8|1192.5|1187.5|1191.7|1186.7|56
1618965900000|2021-04-21 00:45:00|1191.7|1186.7|1191.3|1186.3|1192.1|1187.1|1191.3|1186.3|28
1618966200000|2021-04-21 00:50:00|1191.4|1186.4|1190.7|1185.7|1191.4|1186.4|1190.6|1185.6|14
1618966500000|2021-04-21 00:55:00|1190.6|1185.6|1189.5|1184.5|1190.6|1185.6|1189.5|1184.5|13
1618966800000|2021-04-21 01:00:00|1189.4|1184.4|1191.1|1186.1|1191.2|1186.2|1189.4|1184.4|69
1618967100000|2021-04-21 01:05:00|1191.2|1186.2|1192.7|1187.7|1192.8|1187.8|1191.1|1186.1|85
1618967400000|2021-04-21 01:10:00|1192.6|1187.6|1190.6|1185.6|1192.6|1187.6|1190.6|1185.6|40
1618967700000|2021-04-21 01:15:00|1190.5|1185.5|1189.6|1184.6|1190.5|1185.5|1189.5|1184.5|80
1618968000000|2021-04-21 01:20:00|1189.5|1184.5|1190|1185|1190|1185|1189.5|1184.5|8
1618968300000|2021-04-21 01:25:00|1189.9|1184.9|1190.2|1185.2|1190.5|1185.5|1189.1|1184.1|22
1618968600000|2021-04-21 01:30:00|1190.3|1185.3|1192|1187|1192.4|1187.4|1190|1185|63
1618968900000|2021-04-21 01:35:00|1191.9|1186.9|1191.7|1186.7|1192|1187|1191.5|1186.5|32
1618969200000|2021-04-21 01:40:00|1191.8|1186.8|1191.1|1186.1|1191.9|1186.9|1191.1|1186.1|27
1618969500000|2021-04-21 01:45:00|1191|1186|1191.1|1186.1|1191.4|1186.4|1190.9|1185.9|10
1618969800000|2021-04-21 01:50:00|1191.2|1186.2|1190.9|1185.9|1191.2|1186.2|1190.7|1185.7|18
1618970100000|2021-04-21 01:55:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1190.2|1185.2|36
1618970400000|2021-04-21 02:00:00|1190.4|1185.4|1189.3|1184.3|1190.4|1185.4|1188.9|1183.9|22
1618970700000|2021-04-21 02:05:00|1189.2|1184.2|1188.9|1183.9|1189.6|1184.6|1188.8|1183.8|54
1618971000000|2021-04-21 02:10:00|1188.8|1183.8|1190.1|1185.1|1190.2|1185.2|1188.8|1183.8|29
1618971300000|2021-04-21 02:15:00|1190.2|1185.2|1190.4|1185.4|1190.6|1185.6|1189.9|1184.9|34
1618971600000|2021-04-21 02:20:00|1190.5|1185.5|1189.9|1184.9|1190.7|1185.7|1189.9|1184.9|26
1618971900000|2021-04-21 02:25:00|1189.8|1184.8|1190|1185|1190.3|1185.3|1189.7|1184.7|20
1618972200000|2021-04-21 02:30:00|1190.1|1185.1|1190.8|1185.8|1191.1|1186.1|1190.1|1185.1|24
1618972500000|2021-04-21 02:35:00|1191|1186|1191.1|1186.1|1191.5|1186.5|1190.9|1185.9|29
1618972800000|2021-04-21 02:40:00|1191.2|1186.2|1189.9|1184.9|1191.2|1186.2|1189.9|1184.9|32
1618973100000|2021-04-21 02:45:00|1189.8|1184.8|1189.6|1184.6|1190.1|1185.1|1189.4|1184.4|33
1618973400000|2021-04-21 02:50:00|1189.7|1184.7|1190.6|1185.6|1190.7|1185.7|1189.5|1184.5|60
1618973700000|2021-04-21 02:55:00|1190.7|1185.7|1190.8|1185.8|1191|1186|1190.5|1185.5|57
1618974000000|2021-04-21 03:00:00|1190.9|1185.9|1190.9|1185.9|1191|1186|1190.4|1185.4|22
1618974300000|2021-04-21 03:05:00|1191|1186|1190.6|1185.6|1191|1186|1190.5|1185.5|6
1618974600000|2021-04-21 03:10:00|1190.7|1185.7|1191.8|1186.8|1191.8|1186.8|1190.7|1185.7|11
1618974900000|2021-04-21 03:15:00|1191.7|1186.7|1191|1186|1191.8|1186.8|1190.8|1185.8|18
1618975200000|2021-04-21 03:20:00|1191.1|1186.1|1191.8|1186.8|1193.1|1188.1|1190.9|1185.9|15
1618975500000|2021-04-21 03:25:00|1191.7|1186.7|1191.9|1186.9|1192|1187|1191.4|1186.4|16
1618975800000|2021-04-21 03:30:00|1191.8|1186.8|1191.8|1186.8|1191.9|1186.9|1191.5|1186.5|5
1618976100000|2021-04-21 03:35:00|1191.7|1186.7|1191.5|1186.5|1191.7|1186.7|1191.4|1186.4|5
1618976400000|2021-04-21 03:40:00|1191.6|1186.6|1191.5|1186.5|1191.6|1186.6|1191.4|1186.4|3
1618976700000|2021-04-21 03:45:00|1191.6|1186.6|1191.5|1186.5|1191.7|1186.7|1191.4|1186.4|9
1618977000000|2021-04-21 03:50:00|1191.4|1186.4|1191.8|1186.8|1191.8|1186.8|1191.4|1186.4|5
1618977300000|2021-04-21 03:55:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1
1618977600000|2021-04-21 04:00:00|1191.8|1186.8|1192.4|1187.4|1192.5|1187.5|1191.8|1186.8|11
1618977900000|2021-04-21 04:05:00|1192.5|1187.5|1192.3|1187.3|1192.7|1187.7|1192.2|1187.2|24
1618978200000|2021-04-21 04:10:00|1192.1|1187.1|1192.2|1187.2|1192.2|1187.2|1192.1|1187.1|2
1618978500000|2021-04-21 04:15:00|1192.1|1187.1|1192.2|1187.2|1192.2|1187.2|1192.1|1187.1|2
1618978800000|2021-04-21 04:20:00|1192.1|1187.1|1192|1187|1192.1|1187.1|1191.8|1186.8|6
1618979100000|2021-04-21 04:25:00|1192.1|1187.1|1191.8|1186.8|1192.6|1187.6|1191.7|1186.7|9
1618979400000|2021-04-21 04:30:00|1191.9|1186.9|1191.8|1186.8|1192|1187|1191.7|1186.7|10
1618979700000|2021-04-21 04:35:00|1191.7|1186.7|1191.6|1186.6|1191.8|1186.8|1191.6|1186.6|16
1618980000000|2021-04-21 04:40:00|1191.7|1186.7|1191.4|1186.4|1191.7|1186.7|1191.3|1186.3|14
1618980300000|2021-04-21 04:45:00|1191.3|1186.3|1191.8|1186.8|1191.8|1186.8|1191.2|1186.2|15
1618980600000|2021-04-21 04:50:00|1191.9|1186.9|1191.9|1186.9|1192|1187|1191.4|1186.4|24
1618980900000|2021-04-21 04:55:00|1192.4|1187.4|1193.7|1188.7|1194.6|1189.6|1192.2|1187.2|36
1618981200000|2021-04-21 05:00:00|1193.6|1188.6|1193.4|1188.4|1193.6|1188.6|1192.9|1187.9|34
1618981500000|2021-04-21 05:05:00|1193.3|1188.3|1193.2|1188.2|1193.3|1188.3|1192.1|1187.1|58
1618981800000|2021-04-21 05:10:00|1193.1|1188.1|1192.5|1187.5|1193.5|1188.5|1192.5|1187.5|20
1618982100000|2021-04-21 05:15:00|1192.4|1187.4|1193.7|1188.7|1193.7|1188.7|1192.3|1187.3|20
1618982400000|2021-04-21 05:20:00|1194.3|1189.3|1194.5|1189.5|1194.8|1189.8|1193.9|1188.9|21
1618982700000|2021-04-21 05:25:00|1194.7|1189.7|1196|1191|1196.3|1191.3|1194.6|1189.6|18
1618983000000|2021-04-21 05:30:00|1195.9|1190.9|1195.3|1190.3|1196.7|1191.7|1195.2|1190.2|35
1618983300000|2021-04-21 05:35:00|1195.4|1190.4|1195.7|1190.7|1196.1|1191.1|1195.3|1190.3|20
1618983600000|2021-04-21 05:40:00|1195.8|1190.8|1196.3|1191.3|1196.3|1191.3|1195.3|1190.3|23
1618983900000|2021-04-21 05:45:00|1196.2|1191.2|1197.7|1192.7|1197.8|1192.8|1196.2|1191.2|39
1618984200000|2021-04-21 05:50:00|1198.2|1193.2|1196.9|1191.9|1198.2|1193.2|1196.9|1191.9|23
1618984500000|2021-04-21 05:55:00|1197|1192|1197.7|1192.7|1197.9|1192.9|1197|1192|31
1618984800000|2021-04-21 06:00:00|1197.5|1192.5|1197.5|1192.5|1197.8|1192.8|1196.4|1191.4|44
1618985100000|2021-04-21 06:05:00|1197.6|1192.6|1198.1|1193.1|1198.1|1193.1|1197.5|1192.5|41
1618985400000|2021-04-21 06:10:00|1198.2|1193.2|1200.4|1195.4|1200.6|1195.6|1198.1|1193.1|81
1618985700000|2021-04-21 06:15:00|1200.5|1195.5|1199.6|1194.6|1200.6|1195.6|1199.6|1194.6|49
1618986000000|2021-04-21 06:20:00|1199.7|1194.7|1204.2|1199.2|1205|1200|1199.6|1194.6|71
1618986300000|2021-04-21 06:25:00|1203.5|1198.5|1204.1|1199.1|1204.1|1199.1|1202.3|1197.3|56
1618986600000|2021-04-21 06:30:00|1203.9|1198.9|1203.6|1198.6|1204.7|1199.7|1203.6|1198.6|28
1618986900000|2021-04-21 06:35:00|1203.4|1198.4|1204.1|1199.1|1204.4|1199.4|1202.5|1197.5|31
1618987200000|2021-04-21 06:40:00|1204.2|1199.2|1204.2|1199.2|1204.3|1199.3|1204|1199|5
1618987500000|2021-04-21 06:45:00|1204.3|1199.3|1204|1199|1204.8|1199.8|1203.9|1198.9|21
1618987800000|2021-04-21 06:50:00|1203.9|1198.9|1204.9|1199.9|1204.9|1199.9|1203.9|1198.9|23
1618988100000|2021-04-21 06:55:00|1204.8|1199.8|1206.2|1201.2|1206.2|1201.2|1204.8|1199.8|24
1618988400000|2021-04-21 07:00:00|1206.3|1201.3|1205.1|1200.1|1206.8|1201.8|1205|1200|75
1618988700000|2021-04-21 07:05:00|1205.2|1200.2|1205.7|1200.7|1206.7|1201.7|1205.2|1200.2|76
1618989000000|2021-04-21 07:10:00|1205.6|1200.6|1205.9|1200.9|1206.4|1201.4|1205.5|1200.5|60
1618989300000|2021-04-21 07:15:00|1205.8|1200.8|1207.4|1202.4|1207.4|1202.4|1205.8|1200.8|40
1618989600000|2021-04-21 07:20:00|1207.5|1202.5|1206|1201|1207.8|1202.8|1205.8|1200.8|45
1618989900000|2021-04-21 07:25:00|1205.9|1200.9|1204.3|1199.3|1206|1201|1203.2|1198.2|65
1618990200000|2021-04-21 07:30:00|1204.4|1199.4|1202.2|1197.2|1204.4|1199.4|1202.2|1197.2|49
1618990500000|2021-04-21 07:35:00|1202.1|1197.1|1200.2|1195.2|1202.1|1197.1|1200.2|1195.2|36
1618990800000|2021-04-21 07:40:00|1200.1|1195.1|1200.5|1195.5|1200.7|1195.7|1198.6|1193.6|69
1618991100000|2021-04-21 07:45:00|1200.6|1195.6|1200.5|1195.5|1200.6|1195.6|1200.1|1195.1|115
1618991400000|2021-04-21 07:50:00|1200.6|1195.6|1200.3|1195.3|1201.3|1196.3|1200.3|1195.3|39
1618991700000|2021-04-21 07:55:00|1200.4|1195.4|1201.2|1196.2|1201.2|1196.2|1200.3|1195.3|40
1618992000000|2021-04-21 08:00:00|1201.3|1196.3|1201.7|1196.7|1202.5|1197.5|1201.3|1196.3|27
1618992300000|2021-04-21 08:05:00|1201.9|1196.9|1200.2|1195.2|1201.9|1196.9|1200.2|1195.2|21
1618992600000|2021-04-21 08:10:00|1200|1195|1201.1|1196.1|1201.2|1196.2|1198.7|1193.7|38
1618992900000|2021-04-21 08:15:00|1201|1196|1201.8|1196.8|1202.1|1197.1|1201|1196|31
1618993200000|2021-04-21 08:20:00|1202|1197|1201.8|1196.8|1202.8|1197.8|1201.4|1196.4|36
1618993500000|2021-04-21 08:25:00|1201.7|1196.7|1201.5|1196.5|1202.5|1197.5|1201.5|1196.5|19
1618993800000|2021-04-21 08:30:00|1201.4|1196.4|1200.6|1195.6|1201.5|1196.5|1200.6|1195.6|12
1618994100000|2021-04-21 08:35:00|1200.7|1195.7|1200|1195|1200.7|1195.7|1198.8|1193.8|55
1618994400000|2021-04-21 08:40:00|1199.9|1194.9|1191.2|1186.2|1199.9|1194.9|1190.6|1185.6|98
1618994700000|2021-04-21 08:45:00|1191.1|1186.1|1191.9|1186.9|1194.7|1189.7|1190|1185|106
1618995000000|2021-04-21 08:50:00|1191.8|1186.8|1194.1|1189.1|1194.4|1189.4|1191.8|1186.8|86
1618995300000|2021-04-21 08:55:00|1194.2|1189.2|1192.8|1187.8|1194.6|1189.6|1192.4|1187.4|59
1618995600000|2021-04-21 09:00:00|1192.9|1187.9|1193.4|1188.4|1193.6|1188.6|1192.9|1187.9|62
1618995900000|2021-04-21 09:05:00|1193.3|1188.3|1194.9|1189.9|1195.1|1190.1|1193.2|1188.2|39
1618996200000|2021-04-21 09:10:00|1194.8|1189.8|1195|1190|1196.2|1191.2|1194.5|1189.5|47
1618996500000|2021-04-21 09:15:00|1195.1|1190.1|1192|1187|1195.6|1190.6|1192|1187|93
1618996800000|2021-04-21 09:20:00|1192.1|1187.1|1195|1190|1195|1190|1191.7|1186.7|91
1618997100000|2021-04-21 09:25:00|1194.9|1189.9|1193|1188|1195|1190|1192.4|1187.4|143
1618997400000|2021-04-21 09:30:00|1193.4|1188.4|1191.9|1186.9|1193.8|1188.8|1191.8|1186.8|43
1618997700000|2021-04-21 09:35:00|1191.8|1186.8|1192|1187|1192|1187|1190.1|1185.1|65
1618998000000|2021-04-21 09:40:00|1191.9|1186.9|1191.6|1186.6|1192.1|1187.1|1190.8|1185.8|60
1618998300000|2021-04-21 09:45:00|1191.5|1186.5|1190.6|1185.6|1191.6|1186.6|1190.1|1185.1|62
1618998600000|2021-04-21 09:50:00|1190.5|1185.5|1190|1185|1190.5|1185.5|1189|1184|25
1618998900000|2021-04-21 09:55:00|1189.9|1184.9|1190.7|1185.7|1191.3|1186.3|1189.7|1184.7|36
1618999200000|2021-04-21 10:00:00|1190.6|1185.6|1189.1|1184.1|1190.6|1185.6|1189|1184|27
1618999500000|2021-04-21 10:05:00|1189|1184|1190.1|1185.1|1190.6|1185.6|1188.9|1183.9|33
1618999800000|2021-04-21 10:10:00|1190.2|1185.2|1190.5|1185.5|1191|1186|1190.2|1185.2|29
1619000100000|2021-04-21 10:15:00|1190.6|1185.6|1191.8|1186.8|1191.8|1186.8|1190.5|1185.5|32
1619000400000|2021-04-21 10:20:00|1191.7|1186.7|1190.5|1185.5|1191.8|1186.8|1190.5|1185.5|36
1619000700000|2021-04-21 10:25:00|1190.6|1185.6|1190.5|1185.5|1190.6|1185.6|1190.5|1185.5|4
1619001000000|2021-04-21 10:30:00|1190.6|1185.6|1192.2|1187.2|1193.2|1188.2|1190.6|1185.6|35
1619001300000|2021-04-21 10:35:00|1192.3|1187.3|1192.9|1187.9|1193.3|1188.3|1191.9|1186.9|26
1619001600000|2021-04-21 10:40:00|1192.7|1187.7|1192|1187|1192.7|1187.7|1191.7|1186.7|36
1619001900000|2021-04-21 10:45:00|1192.1|1187.1|1194.7|1189.7|1194.8|1189.8|1192.1|1187.1|51
1619002200000|2021-04-21 10:50:00|1195|1190|1195.1|1190.1|1195.6|1190.6|1194.4|1189.4|78
1619002500000|2021-04-21 10:55:00|1195.3|1190.3|1196.6|1191.6|1196.7|1191.7|1195.2|1190.2|77
1619002800000|2021-04-21 11:00:00|1196.5|1191.5|1196.5|1191.5|1197.4|1192.4|1195.9|1190.9|63
1619003100000|2021-04-21 11:05:00|1196.4|1191.4|1194.7|1189.7|1196.5|1191.5|1194.5|1189.5|58
1619003400000|2021-04-21 11:10:00|1194.9|1189.9|1194.9|1189.9|1195.6|1190.6|1194.8|1189.8|22
1619003700000|2021-04-21 11:15:00|1194.8|1189.8|1194.3|1189.3|1194.9|1189.9|1194.3|1189.3|12
1619004000000|2021-04-21 11:20:00|1194.2|1189.2|1195|1190|1195.1|1190.1|1194.1|1189.1|36
1619004300000|2021-04-21 11:25:00|1194.9|1189.9|1194.9|1189.9|1195.5|1190.5|1194.6|1189.6|21
1619004600000|2021-04-21 11:30:00|1195|1190|1195.2|1190.2|1195.7|1190.7|1194.9|1189.9|37
1619004900000|2021-04-21 11:35:00|1195.5|1190.5|1195.7|1190.7|1195.7|1190.7|1195.3|1190.3|17
1619005200000|2021-04-21 11:40:00|1195.9|1190.9|1196.2|1191.2|1196.2|1191.2|1195.7|1190.7|12
1619005500000|2021-04-21 11:45:00|1196.4|1191.4|1197.6|1192.6|1197.7|1192.7|1196.4|1191.4|21
1619005800000|2021-04-21 11:50:00|1197.5|1192.5|1197.5|1192.5|1197.7|1192.7|1196.6|1191.6|40
1619006100000|2021-04-21 11:55:00|1197.6|1192.6|1197.4|1192.4|1197.6|1192.6|1196.6|1191.6|34
1619006400000|2021-04-21 12:00:00|1197.5|1192.5|1198.3|1193.3|1199.3|1194.3|1197.5|1192.5|51
1619006700000|2021-04-21 12:05:00|1198.4|1193.4|1198.6|1193.6|1199.8|1194.8|1198.4|1193.4|48
1619007000000|2021-04-21 12:10:00|1198.7|1193.7|1197.7|1192.7|1198.9|1193.9|1197.7|1192.7|22
1619007300000|2021-04-21 12:15:00|1197.8|1192.8|1196.2|1191.2|1198.1|1193.1|1195.1|1190.1|52
1619007600000|2021-04-21 12:20:00|1196.1|1191.1|1195|1190|1197.7|1192.7|1193.3|1188.3|121
1619007900000|2021-04-21 12:25:00|1195.1|1190.1|1195.4|1190.4|1195.8|1190.8|1193.9|1188.9|79
1619008200000|2021-04-21 12:30:00|1195.6|1190.6|1201|1196|1201.9|1196.9|1195.3|1190.3|149
1619008500000|2021-04-21 12:35:00|1201.1|1196.1|1199.9|1194.9|1201.9|1196.9|1199.8|1194.8|129
1619008800000|2021-04-21 12:40:00|1199.7|1194.7|1197.2|1192.2|1200.8|1195.8|1196.7|1191.7|125
1619009100000|2021-04-21 12:45:00|1196.9|1191.9|1195.9|1190.9|1197.5|1192.5|1195.4|1190.4|50
1619009400000|2021-04-21 12:50:00|1195.4|1190.4|1193.6|1188.6|1195.8|1190.8|1193.4|1188.4|66
1619009700000|2021-04-21 12:55:00|1193.4|1188.4|1195.6|1190.6|1197.9|1192.9|1193.2|1188.2|106
1619010000000|2021-04-21 13:00:00|1195.3|1190.3|1194.7|1189.7|1196.6|1191.6|1193.4|1188.4|138
1619010300000|2021-04-21 13:05:00|1194.6|1189.6|1194|1189|1195.5|1190.5|1194|1189|73
1619010600000|2021-04-21 13:10:00|1194.2|1189.2|1194.2|1189.2|1194.5|1189.5|1193.4|1188.4|53
1619010900000|2021-04-21 13:15:00|1194.1|1189.1|1193.7|1188.7|1195.3|1190.3|1193.4|1188.4|55
1619011200000|2021-04-21 13:20:00|1193.5|1188.5|1194.6|1189.6|1195.4|1190.4|1193.4|1188.4|46
1619011500000|2021-04-21 13:25:00|1194.4|1189.4|1195.2|1190.2|1196.8|1191.8|1193.4|1188.4|97
1619011800000|2021-04-21 13:30:00|1195.3|1190.3|1200|1195|1201|1196|1195|1190|122
1619012100000|2021-04-21 13:35:00|1200.4|1195.4|1200.2|1195.2|1202|1197|1199.8|1194.8|163
1619012400000|2021-04-21 13:40:00|1200.1|1195.1|1204|1199|1204.2|1199.2|1199.2|1194.2|209
1619012700000|2021-04-21 13:45:00|1204.1|1199.1|1205.8|1200.8|1212.6|1207.6|1204.1|1199.1|297
1619013000000|2021-04-21 13:50:00|1206|1201|1208.3|1203.3|1210.8|1205.8|1205.1|1200.1|260
1619013300000|2021-04-21 13:55:00|1208.2|1203.2|1208.2|1203.2|1209.7|1204.7|1207|1202|164
1619013600000|2021-04-21 14:00:00|1208.1|1203.1|1209.3|1204.3|1211.4|1206.4|1208.1|1203.1|251
1619013900000|2021-04-21 14:05:00|1209.4|1204.4|1207.2|1202.2|1210.4|1205.4|1206.7|1201.7|133
1619014200000|2021-04-21 14:10:00|1207.3|1202.3|1204|1199|1207.4|1202.4|1204|1199|138
1619014500000|2021-04-21 14:15:00|1204.2|1199.2|1205.2|1200.2|1205.2|1200.2|1200.4|1195.4|194
1619014800000|2021-04-21 14:20:00|1205.3|1200.3|1210.1|1205.1|1210.7|1205.7|1204.6|1199.6|121
1619015100000|2021-04-21 14:25:00|1210.3|1205.3|1209.5|1204.5|1211.3|1206.3|1209.2|1204.2|93
1619015400000|2021-04-21 14:30:00|1209.8|1204.8|1204.7|1199.7|1209.9|1204.9|1204.3|1199.3|79
1619015700000|2021-04-21 14:35:00|1205|1200|1206.4|1201.4|1207.2|1202.2|1204.1|1199.1|62
1619016000000|2021-04-21 14:40:00|1206.3|1201.3|1205|1200|1207.2|1202.2|1205|1200|55
1619016300000|2021-04-21 14:45:00|1205.1|1200.1|1209.6|1204.6|1209.7|1204.7|1205|1200|79
1619016600000|2021-04-21 14:50:00|1209.4|1204.4|1210|1205|1210.5|1205.5|1209.3|1204.3|65
1619016900000|2021-04-21 14:55:00|1209.9|1204.9|1210.4|1205.4|1210.6|1205.6|1209.8|1204.8|32
1619017200000|2021-04-21 15:00:00|1210.7|1205.7|1212.2|1207.2|1212.3|1207.3|1210.1|1205.1|75
1619017500000|2021-04-21 15:05:00|1212.1|1207.1|1212.2|1207.2|1212.6|1207.6|1211.8|1206.8|96
1619017800000|2021-04-21 15:10:00|1212.3|1207.3|1212.7|1207.7|1213|1208|1211.3|1206.3|68
1619018100000|2021-04-21 15:15:00|1212.6|1207.6|1217.4|1212.4|1218.3|1213.3|1212.6|1207.6|109
1619018400000|2021-04-21 15:20:00|1217.3|1212.3|1215.4|1210.4|1217.6|1212.6|1215.4|1210.4|107
1619018700000|2021-04-21 15:25:00|1215.1|1210.1|1216.6|1211.6|1217.6|1212.6|1214.9|1209.9|52
1619019000000|2021-04-21 15:30:00|1216.7|1211.7|1218.3|1213.3|1218.8|1213.8|1216.6|1211.6|75
1619019300000|2021-04-21 15:35:00|1218.1|1213.1|1219.4|1214.4|1220|1215|1218|1213|61
1619019600000|2021-04-21 15:40:00|1219.6|1214.6|1220.2|1215.2|1221.3|1216.3|1219.5|1214.5|59
1619019900000|2021-04-21 15:45:00|1220.3|1215.3|1220.7|1215.7|1221.5|1216.5|1220.3|1215.3|58
1619020200000|2021-04-21 15:50:00|1220.8|1215.8|1223.3|1218.3|1223.6|1218.6|1220.8|1215.8|63
1619020500000|2021-04-21 15:55:00|1223.5|1218.5|1219.5|1214.5|1223.5|1218.5|1219.2|1214.2|60
1619020800000|2021-04-21 16:00:00|1219|1214|1221.4|1216.4|1222.1|1217.1|1219|1214|74
1619021100000|2021-04-21 16:05:00|1221.5|1216.5|1222.2|1217.2|1223|1218|1221.5|1216.5|54
1619021400000|2021-04-21 16:10:00|1222|1217|1219.9|1214.9|1223|1218|1219.3|1214.3|50
1619021700000|2021-04-21 16:15:00|1219.7|1214.7|1220.6|1215.6|1221.3|1216.3|1219.6|1214.6|35
1619022000000|2021-04-21 16:20:00|1220.5|1215.5|1219.5|1214.5|1220.9|1215.9|1218.7|1213.7|33
1619022300000|2021-04-21 16:25:00|1219.1|1214.1|1217.7|1212.7|1219.3|1214.3|1217.6|1212.6|38
1619022600000|2021-04-21 16:30:00|1217.3|1212.3|1219.3|1214.3|1219.6|1214.6|1217.2|1212.2|66
1619022900000|2021-04-21 16:35:00|1219.4|1214.4|1219.7|1214.7|1220.8|1215.8|1219.3|1214.3|41
1619023200000|2021-04-21 16:40:00|1219.8|1214.8|1219.4|1214.4|1220.4|1215.4|1219.3|1214.3|17
1619023500000|2021-04-21 16:45:00|1219.1|1214.1|1217.4|1212.4|1219.1|1214.1|1217.4|1212.4|31
1619023800000|2021-04-21 16:50:00|1217.3|1212.3|1217.6|1212.6|1218.7|1213.7|1217.3|1212.3|60
1619024100000|2021-04-21 16:55:00|1217.9|1212.9|1214.8|1209.8|1218|1213|1213|1208|86
1619024400000|2021-04-21 17:00:00|1214.9|1209.9|1216.8|1211.8|1217.6|1212.6|1214.8|1209.8|144
1619024700000|2021-04-21 17:05:00|1216.9|1211.9|1216.1|1211.1|1217.2|1212.2|1214.8|1209.8|66
1619025000000|2021-04-21 17:10:00|1216.2|1211.2|1216.6|1211.6|1217.1|1212.1|1216.1|1211.1|58
1619025300000|2021-04-21 17:15:00|1216.5|1211.5|1216.3|1211.3|1216.6|1211.6|1215.5|1210.5|49
1619025600000|2021-04-21 17:20:00|1216.2|1211.2|1216.9|1211.9|1217|1212|1215.6|1210.6|39
1619025900000|2021-04-21 17:25:00|1216.8|1211.8|1216.6|1211.6|1216.9|1211.9|1216.2|1211.2|49
1619026200000|2021-04-21 17:30:00|1216.7|1211.7|1217.4|1212.4|1217.5|1212.5|1216.5|1211.5|42
1619026500000|2021-04-21 17:35:00|1217.3|1212.3|1218.8|1213.8|1218.8|1213.8|1217.2|1212.2|38
1619026800000|2021-04-21 17:40:00|1218.7|1213.7|1218.7|1213.7|1219.1|1214.1|1218.3|1213.3|50
1619027100000|2021-04-21 17:45:00|1218.6|1213.6|1219.1|1214.1|1219.2|1214.2|1218.5|1213.5|43
1619027400000|2021-04-21 17:50:00|1218.8|1213.8|1219.9|1214.9|1220|1215|1218.7|1213.7|20
1619027700000|2021-04-21 17:55:00|1219.7|1214.7|1219.2|1214.2|1220|1215|1219.1|1214.1|31
1619028000000|2021-04-21 18:00:00|1219.3|1214.3|1219|1214|1219.4|1214.4|1218.1|1213.1|58
1619028300000|2021-04-21 18:05:00|1218.9|1213.9|1219.5|1214.5|1219.6|1214.6|1218.9|1213.9|17
1619028600000|2021-04-21 18:10:00|1219.4|1214.4|1219.1|1214.1|1219.7|1214.7|1218.8|1213.8|18
1619028900000|2021-04-21 18:15:00|1219|1214|1219.4|1214.4|1219.9|1214.9|1219|1214|40
1619029200000|2021-04-21 18:20:00|1219.5|1214.5|1218.9|1213.9|1219.9|1214.9|1218.9|1213.9|17
1619029500000|2021-04-21 18:25:00|1219|1214|1219.2|1214.2|1219.3|1214.3|1218.8|1213.8|20
1619029800000|2021-04-21 18:30:00|1219.1|1214.1|1219|1214|1219.5|1214.5|1218.3|1213.3|27
1619030100000|2021-04-21 18:35:00|1219.1|1214.1|1220.4|1215.4|1220.4|1215.4|1219|1214|27
1619030400000|2021-04-21 18:40:00|1220.5|1215.5|1220.2|1215.2|1220.7|1215.7|1219.8|1214.8|27
1619030700000|2021-04-21 18:45:00|1220.1|1215.1|1220.2|1215.2|1220.8|1215.8|1220.1|1215.1|8
1619031000000|2021-04-21 18:50:00|1220.3|1215.3|1221|1216|1221.3|1216.3|1220.3|1215.3|21
1619031300000|2021-04-21 18:55:00|1221.1|1216.1|1221.6|1216.6|1221.9|1216.9|1221.1|1216.1|22
1619031600000|2021-04-21 19:00:00|1221.5|1216.5|1222|1217|1222.5|1217.5|1220.9|1215.9|59
1619031900000|2021-04-21 19:05:00|1221.9|1216.9|1222|1217|1222.3|1217.3|1221.6|1216.6|30
1619032200000|2021-04-21 19:10:00|1222.1|1217.1|1223.3|1218.3|1223.8|1218.8|1221.8|1216.8|39
1619032500000|2021-04-21 19:15:00|1223.2|1218.2|1221.4|1216.4|1223.2|1218.2|1221.3|1216.3|28
1619032800000|2021-04-21 19:20:00|1221.5|1216.5|1222|1217|1222.3|1217.3|1221.4|1216.4|15
1619033100000|2021-04-21 19:25:00|1222.5|1217.5|1223.1|1218.1|1223.3|1218.3|1222.4|1217.4|15
1619033400000|2021-04-21 19:30:00|1223.2|1218.2|1223.2|1218.2|1223.7|1218.7|1223|1218|27
1619033700000|2021-04-21 19:35:00|1223.4|1218.4|1223.9|1218.9|1223.9|1218.9|1223.4|1218.4|15
1619034000000|2021-04-21 19:40:00|1224|1219|1224.7|1219.7|1225|1220|1224|1219|32
1619034300000|2021-04-21 19:45:00|1224.8|1219.8|1224.7|1219.7|1225|1220|1224.6|1219.6|10
1619034600000|2021-04-21 19:50:00|1224.9|1219.9|1224.5|1219.5|1225.1|1220.1|1224.1|1219.1|19
1619034900000|2021-04-21 19:55:00|1224.4|1219.4|1224.6|1219.6|1224.9|1219.9|1224.1|1219.1|42
1619035200000|2021-04-21 20:00:00|1224.7|1219.7|1223.9|1218.9|1224.7|1219.7|1223.8|1218.8|24
1619035500000|2021-04-21 20:05:00|1223.7|1218.7|1223.3|1218.3|1223.9|1218.9|1223.3|1218.3|16
1619035800000|2021-04-21 20:10:00|1223.2|1218.2|1222.9|1217.9|1223.3|1218.3|1222.8|1217.8|10
1619036100000|2021-04-21 20:15:00|1223.1|1218.1|1222.8|1217.8|1223.2|1218.2|1222.7|1217.7|13
1619036400000|2021-04-21 20:20:00|1222.6|1217.6|1221.8|1216.8|1222.6|1217.6|1220.3|1215.3|27
1619036700000|2021-04-21 20:25:00|1221.9|1216.9|1221.8|1216.8|1222|1217|1220.8|1215.8|22
1619037000000|2021-04-21 20:30:00|1221.7|1216.7|1220.3|1215.3|1221.7|1216.7|1220.1|1215.1|29
1619037300000|2021-04-21 20:35:00|1220.8|1215.8|1221.3|1216.3|1221.4|1216.4|1220.7|1215.7|16
1619037600000|2021-04-21 20:40:00|1221.2|1216.2|1221|1216|1221.2|1216.2|1221|1216|19
1619037900000|2021-04-21 20:45:00|1220.8|1215.8|1219.2|1214.2|1221|1216|1218.9|1213.9|34
1619038200000|2021-04-21 20:50:00|1219.1|1214.1|1219.8|1214.8|1219.8|1214.8|1219|1214|26
1619038500000|2021-04-21 20:55:00|1220|1215|1219.4|1214.4|1220|1215|1219.3|1214.3|13
1619042400000|2021-04-21 22:00:00|1219.8|1214.8|1220.4|1215.4|1220.5|1215.5|1218.9|1213.9|27
1619042700000|2021-04-21 22:05:00|1220.5|1215.5|1220.3|1215.3|1221.3|1216.3|1220.3|1215.3|18
1619043000000|2021-04-21 22:10:00|1220|1215|1219.3|1214.3|1220.1|1215.1|1219.3|1214.3|10
1619043300000|2021-04-21 22:15:00|1219.2|1214.2|1219.1|1214.1|1219.2|1214.2|1219.1|1214.1|2
1619043600000|2021-04-21 22:20:00|1219.2|1214.2|1220.5|1215.5|1220.5|1215.5|1219.2|1214.2|21
1619044200000|2021-04-21 22:30:00|1220.2|1215.2|1220.3|1215.3|1220.3|1215.3|1220|1215|7
1619044500000|2021-04-21 22:35:00|1220.2|1215.2|1220.5|1215.5|1221.6|1216.6|1219.9|1214.9|38
1619044800000|2021-04-21 22:40:00|1220.6|1215.6|1220.5|1215.5|1220.8|1215.8|1220.4|1215.4|7
1619045100000|2021-04-21 22:45:00|1220.6|1215.6|1220.2|1215.2|1220.6|1215.6|1220|1215|8
1619045400000|2021-04-21 22:50:00|1219.9|1214.9|1219.5|1214.5|1219.9|1214.9|1219.5|1214.5|32
1619045700000|2021-04-21 22:55:00|1219.6|1214.6|1219.9|1214.9|1220.1|1215.1|1219.5|1214.5|9
1619046000000|2021-04-21 23:00:00|1219.6|1214.6|1219.5|1214.5|1219.8|1214.8|1219|1214|17
1619046300000|2021-04-21 23:05:00|1219.6|1214.6|1219.8|1214.8|1219.8|1214.8|1219.5|1214.5|9
1619046600000|2021-04-21 23:10:00|1219.9|1214.9|1219.7|1214.7|1219.9|1214.9|1219.6|1214.6|9
1619046900000|2021-04-21 23:15:00|1219.6|1214.6|1220.7|1215.7|1220.7|1215.7|1219.6|1214.6|18
1619047200000|2021-04-21 23:20:00|1220.6|1215.6|1221.2|1216.2|1221.2|1216.2|1220.6|1215.6|22
1619047500000|2021-04-21 23:25:00|1221.3|1216.3|1221.5|1216.5|1221.5|1216.5|1221.2|1216.2|11
1619047800000|2021-04-21 23:30:00|1221.4|1216.4|1222.6|1217.6|1222.9|1217.9|1221.2|1216.2|28
1619048100000|2021-04-21 23:35:00|1222.7|1217.7|1222.7|1217.7|1223.4|1218.4|1222.7|1217.7|13
1619048400000|2021-04-21 23:40:00|1222.6|1217.6|1221.2|1216.2|1222.7|1217.7|1220.6|1215.6|30
1619048700000|2021-04-21 23:45:00|1221.1|1216.1|1220.9|1215.9|1221.4|1216.4|1220.5|1215.5|42
1619049000000|2021-04-21 23:50:00|1221|1216|1222.5|1217.5|1222.7|1217.7|1220.9|1215.9|28
1619049300000|2021-04-21 23:55:00|1222.4|1217.4|1222|1217|1222.6|1217.6|1222|1217|12
1619049600000|2021-04-22 00:00:00|1221.9|1216.9|1220.3|1215.3|1222|1217|1220.3|1215.3|43
1619049900000|2021-04-22 00:05:00|1220.4|1215.4|1220.7|1215.7|1221.3|1216.3|1220|1215|54
1619050200000|2021-04-22 00:10:00|1220.4|1215.4|1220.3|1215.3|1220.9|1215.9|1220.1|1215.1|56
1619050500000|2021-04-22 00:15:00|1218.9|1213.9|1219.9|1214.9|1220.1|1215.1|1218.9|1213.9|23
1619050800000|2021-04-22 00:20:00|1219.7|1214.7|1219.9|1214.9|1220|1215|1219.7|1214.7|24
1619051100000|2021-04-22 00:25:00|1220|1215|1219.1|1214.1|1220.3|1215.3|1219.1|1214.1|14
1619051400000|2021-04-22 00:30:00|1219.7|1214.7|1219.4|1214.4|1219.8|1214.8|1219.4|1214.4|25
1619051700000|2021-04-22 00:35:00|1219.2|1214.2|1217.9|1212.9|1219.3|1214.3|1217.7|1212.7|46
1619052000000|2021-04-22 00:40:00|1217.8|1212.8|1218.4|1213.4|1218.8|1213.8|1217.8|1212.8|38
1619052300000|2021-04-22 00:45:00|1218.3|1213.3|1219.9|1214.9|1219.9|1214.9|1218.3|1213.3|45
1619052600000|2021-04-22 00:50:00|1220|1215|1218.9|1213.9|1220|1215|1218.9|1213.9|45
1619052900000|2021-04-22 00:55:00|1218.8|1213.8|1218.5|1213.5|1218.8|1213.8|1218|1213|40
1619053200000|2021-04-22 01:00:00|1218.6|1213.6|1219.6|1214.6|1219.9|1214.9|1218.5|1213.5|66
1619053500000|2021-04-22 01:05:00|1219.5|1214.5|1219.6|1214.6|1219.8|1214.8|1219.5|1214.5|16
1619053800000|2021-04-22 01:10:00|1219.7|1214.7|1219.8|1214.8|1220.1|1215.1|1219.4|1214.4|24
1619054100000|2021-04-22 01:15:00|1219.9|1214.9|1218.9|1213.9|1219.9|1214.9|1218.9|1213.9|47
1619054400000|2021-04-22 01:20:00|1218.8|1213.8|1219.5|1214.5|1219.5|1214.5|1218.4|1213.4|44
1619054700000|2021-04-22 01:25:00|1219.6|1214.6|1219.8|1214.8|1219.9|1214.9|1218.9|1213.9|35
1619055000000|2021-04-22 01:30:00|1219.9|1214.9|1220.4|1215.4|1220.4|1215.4|1219.8|1214.8|36
1619055300000|2021-04-22 01:35:00|1220.3|1215.3|1221.2|1216.2|1221.2|1216.2|1220.3|1215.3|25
1619055600000|2021-04-22 01:40:00|1221.3|1216.3|1221.6|1216.6|1221.6|1216.6|1220.8|1215.8|31
1619055900000|2021-04-22 01:45:00|1221.9|1216.9|1222.2|1217.2|1222.3|1217.3|1221.7|1216.7|60
1619056200000|2021-04-22 01:50:00|1222.1|1217.1|1221.2|1216.2|1222.2|1217.2|1221.2|1216.2|19
1619056500000|2021-04-22 01:55:00|1221.3|1216.3|1220.6|1215.6|1221.3|1216.3|1220.2|1215.2|30
1619056800000|2021-04-22 02:00:00|1220.5|1215.5|1219|1214|1220.6|1215.6|1219|1214|81
1619057100000|2021-04-22 02:05:00|1219.1|1214.1|1219.2|1214.2|1219.5|1214.5|1219.1|1214.1|9
1619057400000|2021-04-22 02:10:00|1219.3|1214.3|1219.5|1214.5|1219.5|1214.5|1218.8|1213.8|30
1619057700000|2021-04-22 02:15:00|1219.4|1214.4|1219.2|1214.2|1219.7|1214.7|1219.2|1214.2|29
1619058000000|2021-04-22 02:20:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.2|1214.2|14
1619058300000|2021-04-22 02:25:00|1219.3|1214.3|1219.6|1214.6|1219.6|1214.6|1219.2|1214.2|9
1619058600000|2021-04-22 02:30:00|1219.7|1214.7|1219.9|1214.9|1221|1216|1219.3|1214.3|57
1619058900000|2021-04-22 02:35:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.2|1214.2|59
1619059200000|2021-04-22 02:40:00|1219.3|1214.3|1218.5|1213.5|1219.4|1214.4|1218.4|1213.4|17
1619059500000|2021-04-22 02:45:00|1218.1|1213.1|1218.6|1213.6|1218.6|1213.6|1218.1|1213.1|7
1619059800000|2021-04-22 02:50:00|1218.5|1213.5|1218.7|1213.7|1218.7|1213.7|1218.5|1213.5|15
1619060100000|2021-04-22 02:55:00|1218.6|1213.6|1218.8|1213.8|1218.8|1213.8|1217.6|1212.6|53
1619060400000|2021-04-22 03:00:00|1218.7|1213.7|1219.5|1214.5|1219.6|1214.6|1218.7|1213.7|50
1619060700000|2021-04-22 03:05:00|1219.6|1214.6|1220|1215|1220.3|1215.3|1219.5|1214.5|15
1619061000000|2021-04-22 03:10:00|1220.1|1215.1|1221|1216|1221|1216|1220|1215|17
1619061300000|2021-04-22 03:15:00|1221.1|1216.1|1221.5|1216.5|1221.7|1216.7|1220.3|1215.3|20
1619061600000|2021-04-22 03:20:00|1221.4|1216.4|1220|1215|1221.4|1216.4|1220|1215|25
1619061900000|2021-04-22 03:25:00|1219.9|1214.9|1220|1215|1220.1|1215.1|1219.9|1214.9|6
1619062200000|2021-04-22 03:30:00|1219.9|1214.9|1219.2|1214.2|1220|1215|1219.1|1214.1|6
1619062800000|2021-04-22 03:40:00|1219|1214|1219|1214|1219|1214|1219|1214|1
1619063100000|2021-04-22 03:45:00|1219.1|1214.1|1219|1214|1219.1|1214.1|1218.3|1213.3|21
1619063400000|2021-04-22 03:50:00|1219.1|1214.1|1219.2|1214.2|1219.2|1214.2|1219.1|1214.1|4
1619063700000|2021-04-22 03:55:00|1219|1214|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|27
1619064000000|2021-04-22 04:00:00|1218.5|1213.5|1219|1214|1219.7|1214.7|1218.5|1213.5|28
1619064300000|2021-04-22 04:05:00|1219.2|1214.2|1218.6|1213.6|1219.3|1214.3|1218.6|1213.6|57
1619064600000|2021-04-22 04:10:00|1218.5|1213.5|1218.7|1213.7|1218.8|1213.8|1218.3|1213.3|28
1619064900000|2021-04-22 04:15:00|1218.6|1213.6|1217.8|1212.8|1218.6|1213.6|1217.6|1212.6|19
1619065200000|2021-04-22 04:20:00|1217.7|1212.7|1217.7|1212.7|1217.8|1212.8|1217.7|1212.7|5
1619065500000|2021-04-22 04:25:00|1217.3|1212.3|1216.6|1211.6|1217.8|1212.8|1215.9|1210.9|40
1619065800000|2021-04-22 04:30:00|1216.5|1211.5|1217.2|1212.2|1217.5|1212.5|1216.4|1211.4|41
1619066100000|2021-04-22 04:35:00|1217.3|1212.3|1217.1|1212.1|1217.3|1212.3|1216.7|1211.7|57
1619066400000|2021-04-22 04:40:00|1217.2|1212.2|1217.4|1212.4|1217.8|1212.8|1216.4|1211.4|53
1619066700000|2021-04-22 04:45:00|1217.5|1212.5|1217.7|1212.7|1217.7|1212.7|1217.5|1212.5|2
1619067000000|2021-04-22 04:50:00|1217.8|1212.8|1218|1213|1218.1|1213.1|1217.8|1212.8|10
1619067300000|2021-04-22 04:55:00|1218.1|1213.1|1219.5|1214.5|1219.5|1214.5|1218.1|1213.1|18
1619067600000|2021-04-22 05:00:00|1219.6|1214.6|1218.8|1213.8|1220|1215|1218.7|1213.7|35
1619067900000|2021-04-22 05:05:00|1218.7|1213.7|1218.5|1213.5|1219.4|1214.4|1218.5|1213.5|19
1619068200000|2021-04-22 05:10:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1217.9|1212.9|17
1619068500000|2021-04-22 05:15:00|1218.4|1213.4|1218.4|1213.4|1218.5|1213.5|1218.3|1213.3|21
1619068800000|2021-04-22 05:20:00|1218.5|1213.5|1218.4|1213.4|1218.5|1213.5|1218.4|1213.4|4
1619069100000|2021-04-22 05:25:00|1218.5|1213.5|1219|1214|1219|1214|1218.5|1213.5|5
1619069400000|2021-04-22 05:30:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.5|1213.5|26
1619069700000|2021-04-22 05:35:00|1218.9|1213.9|1217.9|1212.9|1218.9|1213.9|1217.6|1212.6|22
1619070000000|2021-04-22 05:40:00|1217.8|1212.8|1217.7|1212.7|1217.8|1212.8|1217.1|1212.1|23
1619070300000|2021-04-22 05:45:00|1217.6|1212.6|1216.4|1211.4|1217.8|1212.8|1216.3|1211.3|55
1619070600000|2021-04-22 05:50:00|1216.3|1211.3|1217.5|1212.5|1217.6|1212.6|1216.3|1211.3|19
1619070900000|2021-04-22 05:55:00|1217.4|1212.4|1216.9|1211.9|1217.4|1212.4|1216.3|1211.3|38
1619071200000|2021-04-22 06:00:00|1216.8|1211.8|1216.5|1211.5|1217.6|1212.6|1216.5|1211.5|75
1619071500000|2021-04-22 06:05:00|1216.6|1211.6|1215.3|1210.3|1216.6|1211.6|1215.3|1210.3|41
1619071800000|2021-04-22 06:10:00|1215.4|1210.4|1214.6|1209.6|1215.4|1210.4|1214|1209|47
1619072100000|2021-04-22 06:15:00|1214.8|1209.8|1214.7|1209.7|1214.8|1209.8|1214.2|1209.2|21
1619072400000|2021-04-22 06:20:00|1214.8|1209.8|1215.8|1210.8|1215.8|1210.8|1214.8|1209.8|33
1619072700000|2021-04-22 06:25:00|1215.2|1210.2|1216.1|1211.1|1216.1|1211.1|1214.9|1209.9|21
1619073000000|2021-04-22 06:30:00|1216|1211|1217.2|1212.2|1217.3|1212.3|1215.4|1210.4|30
1619073300000|2021-04-22 06:35:00|1217.4|1212.4|1216.8|1211.8|1217.4|1212.4|1216.4|1211.4|8
1619073600000|2021-04-22 06:40:00|1216.9|1211.9|1216.3|1211.3|1216.9|1211.9|1216.2|1211.2|15
1619073900000|2021-04-22 06:45:00|1216.2|1211.2|1218.4|1213.4|1218.4|1213.4|1215.8|1210.8|20
1619074200000|2021-04-22 06:50:00|1218.5|1213.5|1218.4|1213.4|1218.8|1213.8|1217.9|1212.9|19
1619074500000|2021-04-22 06:55:00|1218.3|1213.3|1218.3|1213.3|1218.3|1213.3|1218.3|1213.3|1
1619074800000|2021-04-22 07:00:00|1218.2|1213.2|1218.3|1213.3|1218.6|1213.6|1217.8|1212.8|32
1619075100000|2021-04-22 07:05:00|1218.4|1213.4|1217.3|1212.3|1218.5|1213.5|1217.3|1212.3|15
1619075400000|2021-04-22 07:10:00|1217.2|1212.2|1216.7|1211.7|1217.5|1212.5|1216.6|1211.6|35
1619075700000|2021-04-22 07:15:00|1216.6|1211.6|1217.2|1212.2|1217.9|1212.9|1216.6|1211.6|35
1619076000000|2021-04-22 07:20:00|1217.1|1212.1|1216.7|1211.7|1217.1|1212.1|1216.7|1211.7|27
1619076300000|2021-04-22 07:25:00|1216.6|1211.6|1217.3|1212.3|1217.5|1212.5|1216.6|1211.6|13
1619076600000|2021-04-22 07:30:00|1217.4|1212.4|1215.6|1210.6|1217.5|1212.5|1215.6|1210.6|37
1619076900000|2021-04-22 07:35:00|1215.5|1210.5|1214.2|1209.2|1215.5|1210.5|1214.1|1209.1|15
1619077200000|2021-04-22 07:40:00|1214.3|1209.3|1214.9|1209.9|1215.1|1210.1|1214.2|1209.2|24
1619077500000|2021-04-22 07:45:00|1215.1|1210.1|1215.1|1210.1|1216.1|1211.1|1215.1|1210.1|16
1619077800000|2021-04-22 07:50:00|1215|1210|1214.5|1209.5|1215|1210|1214|1209|20
1619078100000|2021-04-22 07:55:00|1214.6|1209.6|1212.8|1207.8|1214.6|1209.6|1212.8|1207.8|37
1619078400000|2021-04-22 08:00:00|1212.7|1207.7|1208.5|1203.5|1212.8|1207.8|1208.5|1203.5|56
1619078700000|2021-04-22 08:05:00|1208.6|1203.6|1208.5|1203.5|1208.7|1203.7|1206.6|1201.6|56
1619079000000|2021-04-22 08:10:00|1208.4|1203.4|1207.1|1202.1|1208.5|1203.5|1206.7|1201.7|47
1619079300000|2021-04-22 08:15:00|1206.8|1201.8|1205.5|1200.5|1207.6|1202.6|1205|1200|81
1619079600000|2021-04-22 08:20:00|1205.8|1200.8|1206.3|1201.3|1206.8|1201.8|1205.7|1200.7|44
1619079900000|2021-04-22 08:25:00|1206.2|1201.2|1207.3|1202.3|1207.5|1202.5|1206|1201|60
1619080200000|2021-04-22 08:30:00|1207.4|1202.4|1208.3|1203.3|1209.2|1204.2|1207.4|1202.4|45
1619080500000|2021-04-22 08:35:00|1208.4|1203.4|1209|1204|1209|1204|1208.4|1203.4|42
1619080800000|2021-04-22 08:40:00|1209.1|1204.1|1207|1202|1209.1|1204.1|1206.9|1201.9|62
1619081100000|2021-04-22 08:45:00|1206.9|1201.9|1205.1|1200.1|1207.4|1202.4|1204.9|1199.9|47
1619081400000|2021-04-22 08:50:00|1205|1200|1204.4|1199.4|1205.2|1200.2|1203.6|1198.6|58
1619081700000|2021-04-22 08:55:00|1204.6|1199.6|1205.2|1200.2|1206.1|1201.1|1204.2|1199.2|51
1619082000000|2021-04-22 09:00:00|1205.3|1200.3|1206|1201|1206.5|1201.5|1205.3|1200.3|49
1619082300000|2021-04-22 09:05:00|1206.1|1201.1|1205.7|1200.7|1206.5|1201.5|1205.6|1200.6|29
1619082600000|2021-04-22 09:10:00|1205.6|1200.6|1205.6|1200.6|1205.8|1200.8|1205.5|1200.5|13
1619082900000|2021-04-22 09:15:00|1205.8|1200.8|1205.7|1200.7|1206.4|1201.4|1205.5|1200.5|38
1619083200000|2021-04-22 09:20:00|1206|1201|1205.3|1200.3|1206.4|1201.4|1205.3|1200.3|28
1619083500000|2021-04-22 09:25:00|1205.2|1200.2|1203.6|1198.6|1205.3|1200.3|1202.4|1197.4|58
1619083800000|2021-04-22 09:30:00|1203.3|1198.3|1203.8|1198.8|1204|1199|1202.5|1197.5|56
1619084100000|2021-04-22 09:35:00|1204|1199|1204.2|1199.2|1204.4|1199.4|1203.8|1198.8|27
1619084400000|2021-04-22 09:40:00|1204.1|1199.1|1204.4|1199.4|1205.5|1200.5|1204.1|1199.1|44
1619084700000|2021-04-22 09:45:00|1204.3|1199.3|1205|1200|1205|1200|1204.2|1199.2|30
1619085000000|2021-04-22 09:50:00|1204.5|1199.5|1204.1|1199.1|1204.5|1199.5|1204.1|1199.1|9
1619085300000|2021-04-22 09:55:00|1204.3|1199.3|1204.8|1199.8|1205|1200|1204.3|1199.3|31
1619085600000|2021-04-22 10:00:00|1204.6|1199.6|1205.4|1200.4|1206.6|1201.6|1204.6|1199.6|58
1619085900000|2021-04-22 10:05:00|1205.3|1200.3|1204.6|1199.6|1206|1201|1204.5|1199.5|33
1619086200000|2021-04-22 10:10:00|1204.4|1199.4|1205.6|1200.6|1205.7|1200.7|1204.2|1199.2|40
1619086500000|2021-04-22 10:15:00|1205.7|1200.7|1205.8|1200.8|1206|1201|1205.6|1200.6|5
1619086800000|2021-04-22 10:20:00|1205.9|1200.9|1207.5|1202.5|1207.7|1202.7|1205.9|1200.9|13
1619087100000|2021-04-22 10:25:00|1207.6|1202.6|1207.8|1202.8|1209.2|1204.2|1207.4|1202.4|24
1619087400000|2021-04-22 10:30:00|1207.9|1202.9|1207.9|1202.9|1208.6|1203.6|1207.7|1202.7|29
1619087700000|2021-04-22 10:35:00|1208.1|1203.1|1207.8|1202.8|1208.2|1203.2|1207.7|1202.7|11
1619088000000|2021-04-22 10:40:00|1207.6|1202.6|1207.8|1202.8|1207.8|1202.8|1207.3|1202.3|13
1619088300000|2021-04-22 10:45:00|1207.9|1202.9|1208.1|1203.1|1208.4|1203.4|1207.4|1202.4|21
1619088600000|2021-04-22 10:50:00|1208.3|1203.3|1208.4|1203.4|1208.4|1203.4|1207.8|1202.8|33
1619088900000|2021-04-22 10:55:00|1208.7|1203.7|1207.6|1202.6|1208.7|1203.7|1207|1202|56
1619089200000|2021-04-22 11:00:00|1207.5|1202.5|1208.2|1203.2|1208.3|1203.3|1206.9|1201.9|34
1619089500000|2021-04-22 11:05:00|1208.3|1203.3|1210.5|1205.5|1210.8|1205.8|1208.2|1203.2|44
1619089800000|2021-04-22 11:10:00|1210.4|1205.4|1209.4|1204.4|1210.6|1205.6|1209.4|1204.4|26
1619090100000|2021-04-22 11:15:00|1209.5|1204.5|1210.1|1205.1|1210.4|1205.4|1209.4|1204.4|35
1619090400000|2021-04-22 11:20:00|1210.2|1205.2|1211.9|1206.9|1212.3|1207.3|1210.2|1205.2|45
1619090700000|2021-04-22 11:25:00|1212|1207|1210.9|1205.9|1212.1|1207.1|1210.9|1205.9|32
1619091000000|2021-04-22 11:30:00|1211.2|1206.2|1210.1|1205.1|1211.3|1206.3|1210.1|1205.1|36
1619091300000|2021-04-22 11:35:00|1210.3|1205.3|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|16
1619091600000|2021-04-22 11:40:00|1209.8|1204.8|1210.5|1205.5|1210.5|1205.5|1209.8|1204.8|8
1619091900000|2021-04-22 11:45:00|1210.4|1205.4|1212.5|1207.5|1212.6|1207.6|1210.4|1205.4|29
1619092200000|2021-04-22 11:50:00|1212.4|1207.4|1210|1205|1212.5|1207.5|1209.9|1204.9|39
1619092500000|2021-04-22 11:55:00|1209.9|1204.9|1209.2|1204.2|1210|1205|1208.6|1203.6|23
1619092800000|2021-04-22 12:00:00|1209.1|1204.1|1211|1206|1211.1|1206.1|1209.1|1204.1|33
1619093100000|2021-04-22 12:05:00|1210.9|1205.9|1208.6|1203.6|1211.4|1206.4|1208.3|1203.3|40
1619093400000|2021-04-22 12:10:00|1208.5|1203.5|1207.2|1202.2|1208.5|1203.5|1206.6|1201.6|53
1619093700000|2021-04-22 12:15:00|1207.6|1202.6|1210.2|1205.2|1210.3|1205.3|1207.6|1202.6|32
1619094000000|2021-04-22 12:20:00|1210.6|1205.6|1213.5|1208.5|1213.9|1208.9|1210.6|1205.6|60
1619094300000|2021-04-22 12:25:00|1213.7|1208.7|1212.4|1207.4|1213.7|1208.7|1212|1207|46
1619094600000|2021-04-22 12:30:00|1212.3|1207.3|1213.6|1208.6|1214|1209|1210.4|1205.4|97
1619094900000|2021-04-22 12:35:00|1213.9|1208.9|1215.2|1210.2|1215.5|1210.5|1212.5|1207.5|100
1619095200000|2021-04-22 12:40:00|1215.5|1210.5|1216.4|1211.4|1217.4|1212.4|1215.5|1210.5|63
1619095500000|2021-04-22 12:45:00|1216.2|1211.2|1218.8|1213.8|1218.9|1213.9|1216|1211|48
1619095800000|2021-04-22 12:50:00|1218.7|1213.7|1220.5|1215.5|1222.2|1217.2|1218.4|1213.4|140
1619096100000|2021-04-22 12:55:00|1220.3|1215.3|1220.4|1215.4|1222|1217|1217.9|1212.9|134
1619096400000|2021-04-22 13:00:00|1220.2|1215.2|1216.3|1211.3|1221.3|1216.3|1210.4|1205.4|240
1619096700000|2021-04-22 13:05:00|1216.5|1211.5|1216.6|1211.6|1218.2|1213.2|1214.7|1209.7|94
1619097000000|2021-04-22 13:10:00|1216.7|1211.7|1215.7|1210.7|1217.8|1212.8|1214.7|1209.7|79
1619097300000|2021-04-22 13:15:00|1215.6|1210.6|1218.3|1213.3|1219.8|1214.8|1215.3|1210.3|68
1619097600000|2021-04-22 13:20:00|1217.9|1212.9|1217.8|1212.8|1218|1213|1215.2|1210.2|114
1619097900000|2021-04-22 13:25:00|1217.9|1212.9|1216.9|1211.9|1219.1|1214.1|1214.8|1209.8|109
1619098200000|2021-04-22 13:30:00|1217.3|1212.3|1218.4|1213.4|1218.6|1213.6|1215.3|1210.3|108
1619098500000|2021-04-22 13:35:00|1218.3|1213.3|1219.9|1214.9|1219.9|1214.9|1217.6|1212.6|61
1619098800000|2021-04-22 13:40:00|1220.1|1215.1|1218.5|1213.5|1220.9|1215.9|1218|1213|139
1619099100000|2021-04-22 13:45:00|1218.6|1213.6|1215|1210|1220.8|1215.8|1214.7|1209.7|118
1619099400000|2021-04-22 13:50:00|1214.9|1209.9|1215.9|1210.9|1216.1|1211.1|1214.9|1209.9|68
1619099700000|2021-04-22 13:55:00|1216.2|1211.2|1215.5|1210.5|1216.3|1211.3|1214.9|1209.9|83
1619100000000|2021-04-22 14:00:00|1215.4|1210.4|1209.7|1204.7|1215.7|1210.7|1209.3|1204.3|119
1619100300000|2021-04-22 14:05:00|1210.2|1205.2|1210.2|1205.2|1211|1206|1206.5|1201.5|162
1619100600000|2021-04-22 14:10:00|1210.8|1205.8|1210.9|1205.9|1212.4|1207.4|1210.2|1205.2|94
1619100900000|2021-04-22 14:15:00|1210.7|1205.7|1208.6|1203.6|1211.8|1206.8|1208|1203|104
1619101200000|2021-04-22 14:20:00|1208.5|1203.5|1209.4|1204.4|1209.5|1204.5|1205.1|1200.1|123
1619101500000|2021-04-22 14:25:00|1209.2|1204.2|1207.9|1202.9|1209.5|1204.5|1207.9|1202.9|68
1619101800000|2021-04-22 14:30:00|1207.8|1202.8|1211.4|1206.4|1211.4|1206.4|1206.5|1201.5|114
1619102100000|2021-04-22 14:35:00|1211.3|1206.3|1213.7|1208.7|1213.9|1208.9|1208.6|1203.6|74
1619102400000|2021-04-22 14:40:00|1213.1|1208.1|1214.7|1209.7|1216.7|1211.7|1213.1|1208.1|80
1619102700000|2021-04-22 14:45:00|1215|1210|1217.8|1212.8|1218.1|1213.1|1214.8|1209.8|53
1619103000000|2021-04-22 14:50:00|1218.1|1213.1|1218.2|1213.2|1219.1|1214.1|1214.5|1209.5|109
1619103300000|2021-04-22 14:55:00|1218.3|1213.3|1218.1|1213.1|1218.6|1213.6|1217.5|1212.5|57
1619103600000|2021-04-22 15:00:00|1218.2|1213.2|1215|1210|1221.7|1216.7|1214.8|1209.8|139
1619103900000|2021-04-22 15:05:00|1215.2|1210.2|1217.6|1212.6|1220|1215|1215.2|1210.2|42
1619104200000|2021-04-22 15:10:00|1217.8|1212.8|1219.3|1214.3|1219.3|1214.3|1217.4|1212.4|27
1619104500000|2021-04-22 15:15:00|1219.4|1214.4|1219|1214|1219.7|1214.7|1218.3|1213.3|54
1619104800000|2021-04-22 15:20:00|1219.2|1214.2|1215.6|1210.6|1219.7|1214.7|1215.5|1210.5|64
1619105100000|2021-04-22 15:25:00|1215.3|1210.3|1213.3|1208.3|1216.2|1211.2|1213.3|1208.3|46
1619105400000|2021-04-22 15:30:00|1213.1|1208.1|1214|1209|1214.6|1209.6|1212|1207|92
1619105700000|2021-04-22 15:35:00|1213.9|1208.9|1214.1|1209.1|1214.5|1209.5|1213.5|1208.5|34
1619106000000|2021-04-22 15:40:00|1213.5|1208.5|1216|1211|1216.1|1211.1|1213.5|1208.5|45
1619106300000|2021-04-22 15:45:00|1215.9|1210.9|1216.4|1211.4|1217.2|1212.2|1215.9|1210.9|58
1619106600000|2021-04-22 15:50:00|1216.5|1211.5|1216.3|1211.3|1217.6|1212.6|1216.3|1211.3|39
1619106900000|2021-04-22 15:55:00|1216.2|1211.2|1214.9|1209.9|1216.3|1211.3|1214.4|1209.4|51
1619107200000|2021-04-22 16:00:00|1214.8|1209.8|1211.9|1206.9|1214.8|1209.8|1211.9|1206.9|79
1619107500000|2021-04-22 16:05:00|1211.8|1206.8|1210.2|1205.2|1212|1207|1210|1205|56
1619107800000|2021-04-22 16:10:00|1210.3|1205.3|1211.2|1206.2|1212.9|1207.9|1210.2|1205.2|61
1619108100000|2021-04-22 16:15:00|1211.5|1206.5|1213.5|1208.5|1213.5|1208.5|1211.5|1206.5|45
1619108400000|2021-04-22 16:20:00|1213.4|1208.4|1213.8|1208.8|1214.4|1209.4|1212.9|1207.9|53
1619108700000|2021-04-22 16:25:00|1213.9|1208.9|1213.7|1208.7|1214.2|1209.2|1213.2|1208.2|32
1619109000000|2021-04-22 16:30:00|1213.8|1208.8|1214.5|1209.5|1214.6|1209.6|1213.2|1208.2|50
1619109300000|2021-04-22 16:35:00|1214.7|1209.7|1214.8|1209.8|1214.9|1209.9|1213.8|1208.8|46
1619109600000|2021-04-22 16:40:00|1214.7|1209.7|1213.4|1208.4|1214.8|1209.8|1212.5|1207.5|71
1619109900000|2021-04-22 16:45:00|1213.6|1208.6|1211.3|1206.3|1213.6|1208.6|1211.2|1206.2|63
1619110200000|2021-04-22 16:50:00|1211.2|1206.2|1211|1206|1211.4|1206.4|1210.4|1205.4|66
1619110500000|2021-04-22 16:55:00|1211.1|1206.1|1211.3|1206.3|1211.4|1206.4|1209.9|1204.9|55
1619110800000|2021-04-22 17:00:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1208.6|1203.6|164
1619111100000|2021-04-22 17:05:00|1210.5|1205.5|1211.3|1206.3|1211.8|1206.8|1210.3|1205.3|134
1619111400000|2021-04-22 17:10:00|1211.2|1206.2|1210.3|1205.3|1211.4|1206.4|1209.4|1204.4|82
1619111700000|2021-04-22 17:15:00|1210.2|1205.2|1208.1|1203.1|1211.1|1206.1|1208|1203|115
1619112000000|2021-04-22 17:20:00|1208|1203|1210.5|1205.5|1210.5|1205.5|1207.6|1202.6|89
1619112300000|2021-04-22 17:25:00|1210.8|1205.8|1210.7|1205.7|1211.5|1206.5|1210.4|1205.4|61
1619112600000|2021-04-22 17:30:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1209.5|1204.5|67
1619112900000|2021-04-22 17:35:00|1210.8|1205.8|1209.8|1204.8|1210.8|1205.8|1209.5|1204.5|56
1619113200000|2021-04-22 17:40:00|1209.7|1204.7|1208.1|1203.1|1209.7|1204.7|1208.1|1203.1|57
1619113500000|2021-04-22 17:45:00|1208|1203|1207.6|1202.6|1208.8|1203.8|1207.5|1202.5|49
1619113800000|2021-04-22 17:50:00|1207.5|1202.5|1205.8|1200.8|1207.6|1202.6|1205.1|1200.1|55
1619114100000|2021-04-22 17:55:00|1205.7|1200.7|1206.1|1201.1|1206.7|1201.7|1205.2|1200.2|61
1619114400000|2021-04-22 18:00:00|1206|1201|1203.6|1198.6|1206.2|1201.2|1203.5|1198.5|90
1619114700000|2021-04-22 18:05:00|1203.5|1198.5|1204.1|1199.1|1204.4|1199.4|1203.2|1198.2|137
1619115000000|2021-04-22 18:10:00|1204.2|1199.2|1204.4|1199.4|1204.6|1199.6|1203.4|1198.4|88
1619115300000|2021-04-22 18:15:00|1204.3|1199.3|1204.4|1199.4|1204.4|1199.4|1203.8|1198.8|46
1619115600000|2021-04-22 18:20:00|1204.7|1199.7|1204.6|1199.6|1204.7|1199.7|1204|1199|29
1619115900000|2021-04-22 18:25:00|1204.3|1199.3|1205.1|1200.1|1205.2|1200.2|1204.3|1199.3|24
1619116200000|2021-04-22 18:30:00|1205|1200|1205.5|1200.5|1205.9|1200.9|1204.8|1199.8|34
1619116500000|2021-04-22 18:35:00|1205.6|1200.6|1206.5|1201.5|1207.2|1202.2|1205.6|1200.6|25
1619116800000|2021-04-22 18:40:00|1206.4|1201.4|1209.1|1204.1|1209.1|1204.1|1206.4|1201.4|22
1619117100000|2021-04-22 18:45:00|1209.2|1204.2|1208.9|1203.9|1209.2|1204.2|1208.3|1203.3|22
1619117400000|2021-04-22 18:50:00|1208.8|1203.8|1208.2|1203.2|1209|1204|1207.8|1202.8|46
1619117700000|2021-04-22 18:55:00|1208.3|1203.3|1209.4|1204.4|1209.4|1204.4|1208.2|1203.2|18
1619118000000|2021-04-22 19:00:00|1209.6|1204.6|1207.8|1202.8|1209.6|1204.6|1207.8|1202.8|48
1619118300000|2021-04-22 19:05:00|1207.6|1202.6|1207.6|1202.6|1208|1203|1207.5|1202.5|41
1619118600000|2021-04-22 19:10:00|1207.7|1202.7|1206.2|1201.2|1207.7|1202.7|1205.9|1200.9|31
1619118900000|2021-04-22 19:15:00|1206.1|1201.1|1206.1|1201.1|1206.2|1201.2|1205.1|1200.1|40
1619119200000|2021-04-22 19:20:00|1206|1201|1207.2|1202.2|1207.3|1202.3|1206|1201|65
1619119500000|2021-04-22 19:25:00|1207.3|1202.3|1207|1202|1207.3|1202.3|1206.3|1201.3|36
1619119800000|2021-04-22 19:30:00|1207.3|1202.3|1207.9|1202.9|1208|1203|1207.1|1202.1|21
1619120100000|2021-04-22 19:35:00|1207.8|1202.8|1208.8|1203.8|1208.8|1203.8|1207.8|1202.8|32
1619120400000|2021-04-22 19:40:00|1209.1|1204.1|1208.9|1203.9|1209.4|1204.4|1208.9|1203.9|10
1619120700000|2021-04-22 19:45:00|1209.1|1204.1|1208.7|1203.7|1210.1|1205.1|1208.7|1203.7|22
1619121000000|2021-04-22 19:50:00|1208.8|1203.8|1208.8|1203.8|1209.1|1204.1|1208.6|1203.6|18
1619121300000|2021-04-22 19:55:00|1208.9|1203.9|1208.5|1203.5|1209.1|1204.1|1208.4|1203.4|21
1619121600000|2021-04-22 20:00:00|1208.4|1203.4|1208.8|1203.8|1209.4|1204.4|1208.4|1203.4|29
1619121900000|2021-04-22 20:05:00|1209|1204|1208.9|1203.9|1209|1204|1208.8|1203.8|4
1619122200000|2021-04-22 20:10:00|1209.5|1204.5|1209.2|1204.2|1209.7|1204.7|1209.2|1204.2|18
1619122500000|2021-04-22 20:15:00|1209.1|1204.1|1208.9|1203.9|1209.1|1204.1|1208.8|1203.8|5
1619122800000|2021-04-22 20:20:00|1209|1204|1209.1|1204.1|1209.2|1204.2|1208.9|1203.9|7
1619123100000|2021-04-22 20:25:00|1209.2|1204.2|1209.2|1204.2|1209.2|1204.2|1209.2|1204.2|1
1619123400000|2021-04-22 20:30:00|1209.9|1204.9|1209.3|1204.3|1210|1205|1209.3|1204.3|5
1619124000000|2021-04-22 20:40:00|1209.2|1204.2|1209.6|1204.6|1209.6|1204.6|1209.2|1204.2|7
1619124300000|2021-04-22 20:45:00|1209.5|1204.5|1209.3|1204.3|1209.5|1204.5|1209.3|1204.3|9
1619124600000|2021-04-22 20:50:00|1209.5|1204.5|1210.4|1205.4|1210.4|1205.4|1209.2|1204.2|18
1619124900000|2021-04-22 20:55:00|1210.5|1205.5|1213.4|1202.4|1214.1|1205.9|1210.4|1202.4|27
1619128800000|2021-04-22 22:00:00|1214.5|1199.5|1208.8|1203.8|1214.5|1204.3|1208.7|1199.5|11
1619129100000|2021-04-22 22:05:00|1209.2|1204.2|1208.7|1203.7|1209.7|1204.7|1208.7|1203.7|11
1619129400000|2021-04-22 22:10:00|1208.6|1203.6|1208.9|1203.9|1208.9|1203.9|1208.5|1203.5|8
1619129700000|2021-04-22 22:15:00|1208.5|1203.5|1208.7|1203.7|1208.9|1203.9|1208.4|1203.4|19
1619130000000|2021-04-22 22:20:00|1208.6|1203.6|1208.5|1203.5|1208.7|1203.7|1208.4|1203.4|33
1619130300000|2021-04-22 22:25:00|1208.4|1203.4|1207.6|1202.6|1208.5|1203.5|1207.6|1202.6|45
1619130600000|2021-04-22 22:30:00|1207.5|1202.5|1207.4|1202.4|1207.6|1202.6|1207.3|1202.3|19
1619130900000|2021-04-22 22:35:00|1207.5|1202.5|1207.7|1202.7|1207.7|1202.7|1207.5|1202.5|4
1619131200000|2021-04-22 22:40:00|1207.8|1202.8|1208.1|1203.1|1208.1|1203.1|1207.6|1202.6|6
1619131500000|2021-04-22 22:45:00|1208|1203|1208.4|1203.4|1209.5|1204.5|1208|1203|71
1619131800000|2021-04-22 22:50:00|1208.3|1203.3|1208.5|1203.5|1208.7|1203.7|1208.3|1203.3|18
1619132100000|2021-04-22 22:55:00|1208.6|1203.6|1208.3|1203.3|1209.8|1204.8|1208.2|1203.2|29
1619132400000|2021-04-22 23:00:00|1208.4|1203.4|1208.5|1203.5|1208.5|1203.5|1208.2|1203.2|4
1619132700000|2021-04-22 23:05:00|1208.3|1203.3|1208.4|1203.4|1208.5|1203.5|1208.3|1203.3|8
1619133000000|2021-04-22 23:10:00|1208.3|1203.3|1209.2|1204.2|1209.2|1204.2|1208.3|1203.3|7
1619133300000|2021-04-22 23:15:00|1209.3|1204.3|1209.4|1204.4|1209.4|1204.4|1209|1204|9
1619133600000|2021-04-22 23:20:00|1209.2|1204.2|1208.7|1203.7|1209.7|1204.7|1208.7|1203.7|27
1619133900000|2021-04-22 23:25:00|1208.9|1203.9|1208.8|1203.8|1208.9|1203.9|1208.8|1203.8|2
1619134200000|2021-04-22 23:30:00|1208.7|1203.7|1208.9|1203.9|1208.9|1203.9|1208.7|1203.7|3
1619134500000|2021-04-22 23:35:00|1209|1204|1209.3|1204.3|1209.6|1204.6|1208.8|1203.8|19
1619134800000|2021-04-22 23:40:00|1209.1|1204.1|1208.4|1203.4|1209.1|1204.1|1208|1203|15
1619135100000|2021-04-22 23:45:00|1208.5|1203.5|1208.9|1203.9|1209.7|1204.7|1208.1|1203.1|53
1619135400000|2021-04-22 23:50:00|1208.8|1203.8|1209.1|1204.1|1209.1|1204.1|1208.4|1203.4|53
1619135700000|2021-04-22 23:55:00|1209|1204|1209.3|1204.3|1209.4|1204.4|1209|1204|4
1619136000000|2021-04-23 00:00:00|1209.4|1204.4|1208.7|1203.7|1209.4|1204.4|1208.7|1203.7|5
1619136300000|2021-04-23 00:05:00|1208.8|1203.8|1208.8|1203.8|1208.8|1203.8|1208.8|1203.8|1
1619136600000|2021-04-23 00:10:00|1208.7|1203.7|1208.6|1203.6|1209.1|1204.1|1208.6|1203.6|12
1619136900000|2021-04-23 00:15:00|1208.9|1203.9|1208.7|1203.7|1209.2|1204.2|1208.7|1203.7|28
1619137500000|2021-04-23 00:25:00|1208.8|1203.8|1208.7|1203.7|1208.8|1203.8|1208.7|1203.7|2
1619137800000|2021-04-23 00:30:00|1208.8|1203.8|1208.7|1203.7|1208.8|1203.8|1208.7|1203.7|4
1619138100000|2021-04-23 00:35:00|1208.6|1203.6|1208.7|1203.7|1208.7|1203.7|1208.6|1203.6|2
1619138400000|2021-04-23 00:40:00|1208.6|1203.6|1208.5|1203.5|1208.6|1203.6|1208.5|1203.5|2
1619138700000|2021-04-23 00:45:00|1208.4|1203.4|1208.2|1203.2|1208.6|1203.6|1208.2|1203.2|12
1619139000000|2021-04-23 00:50:00|1208.1|1203.1|1208.5|1203.5|1208.5|1203.5|1207.8|1202.8|12
1619139300000|2021-04-23 00:55:00|1208.4|1203.4|1208.4|1203.4|1208.4|1203.4|1208.1|1203.1|18
1619139600000|2021-04-23 01:00:00|1208.5|1203.5|1208.5|1203.5|1208.6|1203.6|1208.1|1203.1|54
1619139900000|2021-04-23 01:05:00|1208.6|1203.6|1208.6|1203.6|1209.2|1204.2|1208.5|1203.5|35
1619140200000|2021-04-23 01:10:00|1208.5|1203.5|1209.6|1204.6|1209.8|1204.8|1208.5|1203.5|52
1619140500000|2021-04-23 01:15:00|1209.7|1204.7|1209.4|1204.4|1209.8|1204.8|1208.9|1203.9|24
1619140800000|2021-04-23 01:20:00|1209.5|1204.5|1209.2|1204.2|1209.5|1204.5|1209|1204|26
1619141100000|2021-04-23 01:25:00|1209.3|1204.3|1208.7|1203.7|1209.4|1204.4|1208.7|1203.7|32
1619141400000|2021-04-23 01:30:00|1208.6|1203.6|1209.2|1204.2|1209.3|1204.3|1208.4|1203.4|13
1619141700000|2021-04-23 01:35:00|1209.3|1204.3|1209.6|1204.6|1209.7|1204.7|1209.1|1204.1|17
1619142000000|2021-04-23 01:40:00|1209.7|1204.7|1212.5|1207.5|1212.6|1207.6|1209.7|1204.7|85
1619142300000|2021-04-23 01:45:00|1212.4|1207.4|1211.5|1206.5|1212.5|1207.5|1210.9|1205.9|34
1619142600000|2021-04-23 01:50:00|1211.4|1206.4|1212.4|1207.4|1212.5|1207.5|1211.4|1206.4|43
1619142900000|2021-04-23 01:55:00|1212.2|1207.2|1211.6|1206.6|1212.5|1207.5|1211.6|1206.6|37
1619143200000|2021-04-23 02:00:00|1211.7|1206.7|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|20
1619143500000|2021-04-23 02:05:00|1211.3|1206.3|1210.5|1205.5|1211.4|1206.4|1210.5|1205.5|13
1619143800000|2021-04-23 02:10:00|1210.6|1205.6|1210.2|1205.2|1211.5|1206.5|1210.2|1205.2|50
1619144100000|2021-04-23 02:15:00|1210.1|1205.1|1211.2|1206.2|1211.2|1206.2|1209.9|1204.9|26
1619144400000|2021-04-23 02:20:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|2
1619144700000|2021-04-23 02:25:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1211.1|1206.1|6
1619145000000|2021-04-23 02:30:00|1211.2|1206.2|1211|1206|1211.6|1206.6|1211|1206|25
1619145300000|2021-04-23 02:35:00|1210.9|1205.9|1211|1206|1211.1|1206.1|1210.9|1205.9|8
1619145600000|2021-04-23 02:40:00|1211.4|1206.4|1211.3|1206.3|1211.9|1206.9|1211.3|1206.3|36
1619145900000|2021-04-23 02:45:00|1211.4|1206.4|1211.9|1206.9|1211.9|1206.9|1211.4|1206.4|28
1619146200000|2021-04-23 02:50:00|1211.8|1206.8|1211.5|1206.5|1211.9|1206.9|1211.4|1206.4|32
1619146500000|2021-04-23 02:55:00|1211.4|1206.4|1211.3|1206.3|1211.5|1206.5|1211.1|1206.1|31
1619146800000|2021-04-23 03:00:00|1211.2|1206.2|1211.3|1206.3|1211.5|1206.5|1211.2|1206.2|10
1619147100000|2021-04-23 03:05:00|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1211.3|1206.3|23
1619147400000|2021-04-23 03:10:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1211.3|1206.3|18
1619147700000|2021-04-23 03:15:00|1211.5|1206.5|1211.5|1206.5|1211.7|1206.7|1211.5|1206.5|17
1619148000000|2021-04-23 03:20:00|1211.6|1206.6|1211.4|1206.4|1211.9|1206.9|1211.2|1206.2|17
1619148300000|2021-04-23 03:25:00|1211.5|1206.5|1211.5|1206.5|1211.5|1206.5|1211.4|1206.4|21
1619148600000|2021-04-23 03:30:00|1211.4|1206.4|1211.4|1206.4|1211.5|1206.5|1211.3|1206.3|10
1619148900000|2021-04-23 03:35:00|1211.3|1206.3|1211.4|1206.4|1211.4|1206.4|1211|1206|33
1619149200000|2021-04-23 03:40:00|1211.3|1206.3|1210.9|1205.9|1211.4|1206.4|1210.9|1205.9|10
1619149500000|2021-04-23 03:45:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1210.4|1205.4|12
1619149800000|2021-04-23 03:50:00|1210.5|1205.5|1210.5|1205.5|1210.5|1205.5|1210.4|1205.4|5
1619150100000|2021-04-23 03:55:00|1210.6|1205.6|1210.7|1205.7|1210.7|1205.7|1210.5|1205.5|24
1619150400000|2021-04-23 04:00:00|1210.6|1205.6|1210.6|1205.6|1210.8|1205.8|1210.6|1205.6|23
1619150700000|2021-04-23 04:05:00|1210.7|1205.7|1210.7|1205.7|1210.7|1205.7|1210.5|1205.5|19
1619151000000|2021-04-23 04:10:00|1210.8|1205.8|1211.2|1206.2|1211.2|1206.2|1210.7|1205.7|11
1619151300000|2021-04-23 04:15:00|1211.3|1206.3|1211.7|1206.7|1211.9|1206.9|1211.3|1206.3|16
1619151600000|2021-04-23 04:20:00|1211.5|1206.5|1211|1206|1211.5|1206.5|1211|1206|31
1619151900000|2021-04-23 04:25:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|8
1619152200000|2021-04-23 04:30:00|1211.5|1206.5|1211.2|1206.2|1211.5|1206.5|1211.2|1206.2|14
1619152500000|2021-04-23 04:35:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.3|1206.3|5
1619152800000|2021-04-23 04:40:00|1211.1|1206.1|1211|1206|1211.3|1206.3|1210.9|1205.9|7
1619153100000|2021-04-23 04:45:00|1211.1|1206.1|1211.3|1206.3|1211.8|1206.8|1211.1|1206.1|16
1619153400000|2021-04-23 04:50:00|1211.1|1206.1|1211.4|1206.4|1211.5|1206.5|1210.8|1205.8|12
1619153700000|2021-04-23 04:55:00|1211.3|1206.3|1211.2|1206.2|1211.4|1206.4|1211.2|1206.2|16
1619154000000|2021-04-23 05:00:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.1|1206.1|12
1619154300000|2021-04-23 05:05:00|1211.1|1206.1|1210.8|1205.8|1211.2|1206.2|1210.8|1205.8|8
1619154600000|2021-04-23 05:10:00|1210.9|1205.9|1210.8|1205.8|1210.9|1205.9|1210.6|1205.6|4
1619154900000|2021-04-23 05:15:00|1210.9|1205.9|1211.2|1206.2|1211.2|1206.2|1210.8|1205.8|36
1619155200000|2021-04-23 05:20:00|1211.1|1206.1|1211|1206|1211.2|1206.2|1210.9|1205.9|8
1619155500000|2021-04-23 05:25:00|1210.9|1205.9|1209.5|1204.5|1210.9|1205.9|1209.5|1204.5|8
1619155800000|2021-04-23 05:30:00|1209.6|1204.6|1209.9|1204.9|1209.9|1204.9|1208.9|1203.9|55
1619156100000|2021-04-23 05:35:00|1210|1205|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|40
1619156400000|2021-04-23 05:40:00|1210.6|1205.6|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|13
1619156700000|2021-04-23 05:45:00|1210|1205|1210.4|1205.4|1210.7|1205.7|1210|1205|41
1619157000000|2021-04-23 05:50:00|1210.5|1205.5|1211.6|1206.6|1211.6|1206.6|1210.4|1205.4|30
1619157300000|2021-04-23 05:55:00|1211.4|1206.4|1211.6|1206.6|1211.6|1206.6|1210.8|1205.8|36
1619157600000|2021-04-23 06:00:00|1211.4|1206.4|1212.3|1207.3|1212.5|1207.5|1211.3|1206.3|29
1619157900000|2021-04-23 06:05:00|1212.4|1207.4|1214.7|1209.7|1216|1211|1212.3|1207.3|63
1619158200000|2021-04-23 06:10:00|1214.8|1209.8|1214.6|1209.6|1215.4|1210.4|1214.4|1209.4|49
1619158500000|2021-04-23 06:15:00|1214.5|1209.5|1215.1|1210.1|1216.7|1211.7|1214.4|1209.4|49
1619158800000|2021-04-23 06:20:00|1214.9|1209.9|1213|1208|1215.7|1210.7|1213|1208|48
1619159100000|2021-04-23 06:25:00|1212.9|1207.9|1213.2|1208.2|1213.4|1208.4|1212.9|1207.9|47
1619159400000|2021-04-23 06:30:00|1213.3|1208.3|1212.7|1207.7|1213.3|1208.3|1212|1207|39
1619159700000|2021-04-23 06:35:00|1212.6|1207.6|1213|1208|1213.2|1208.2|1211.9|1206.9|33
1619160000000|2021-04-23 06:40:00|1213.1|1208.1|1213.5|1208.5|1213.5|1208.5|1213.1|1208.1|17
1619160300000|2021-04-23 06:45:00|1213.4|1208.4|1213.2|1208.2|1213.6|1208.6|1213.1|1208.1|25
1619160600000|2021-04-23 06:50:00|1213.1|1208.1|1213.4|1208.4|1213.5|1208.5|1212.8|1207.8|26
1619160900000|2021-04-23 06:55:00|1213.5|1208.5|1213.5|1208.5|1214|1209|1213.5|1208.5|50
1619161200000|2021-04-23 07:00:00|1213.6|1208.6|1214.8|1209.8|1215.1|1210.1|1213.6|1208.6|17
1619161500000|2021-04-23 07:05:00|1214.9|1209.9|1216.1|1211.1|1216.1|1211.1|1213.7|1208.7|33
1619161800000|2021-04-23 07:10:00|1216|1211|1215.4|1210.4|1216.1|1211.1|1214.6|1209.6|34
1619162100000|2021-04-23 07:15:00|1215.6|1210.6|1215.8|1210.8|1216.4|1211.4|1214.2|1209.2|108
1619162400000|2021-04-23 07:20:00|1215.7|1210.7|1214|1209|1215.7|1210.7|1214|1209|66
1619162700000|2021-04-23 07:25:00|1213.9|1208.9|1214|1209|1214.7|1209.7|1213.8|1208.8|59
1619163000000|2021-04-23 07:30:00|1213.9|1208.9|1214.1|1209.1|1214.2|1209.2|1213.1|1208.1|67
1619163300000|2021-04-23 07:35:00|1214.2|1209.2|1214.8|1209.8|1214.8|1209.8|1214.1|1209.1|41
1619163600000|2021-04-23 07:40:00|1214.9|1209.9|1215.3|1210.3|1215.7|1210.7|1214.9|1209.9|16
1619163900000|2021-04-23 07:45:00|1215.4|1210.4|1217.2|1212.2|1217.2|1212.2|1215.3|1210.3|41
1619164200000|2021-04-23 07:50:00|1217.1|1212.1|1215.8|1210.8|1217.4|1212.4|1215.5|1210.5|65
1619164500000|2021-04-23 07:55:00|1215.9|1210.9|1214.6|1209.6|1216.1|1211.1|1214.5|1209.5|75
1619164800000|2021-04-23 08:00:00|1214.9|1209.9|1213.8|1208.8|1215|1210|1213.3|1208.3|110
1619165100000|2021-04-23 08:05:00|1213.9|1208.9|1212.7|1207.7|1214|1209|1212.7|1207.7|75
1619165400000|2021-04-23 08:10:00|1212.8|1207.8|1211.4|1206.4|1212.9|1207.9|1211.3|1206.3|39
1619165700000|2021-04-23 08:15:00|1211.5|1206.5|1213|1208|1213.1|1208.1|1211.4|1206.4|71
1619166000000|2021-04-23 08:20:00|1212.6|1207.6|1213.2|1208.2|1213.8|1208.8|1212.6|1207.6|18
1619166300000|2021-04-23 08:25:00|1213.1|1208.1|1212.9|1207.9|1213.1|1208.1|1212.8|1207.8|11
1619166600000|2021-04-23 08:30:00|1213|1208|1213.1|1208.1|1213.1|1208.1|1213|1208|4
1619166900000|2021-04-23 08:35:00|1213|1208|1214.6|1209.6|1214.6|1209.6|1212.5|1207.5|28
1619167200000|2021-04-23 08:40:00|1214.5|1209.5|1214.2|1209.2|1214.5|1209.5|1213.7|1208.7|26
1619167500000|2021-04-23 08:45:00|1214.3|1209.3|1217.3|1212.3|1217.4|1212.4|1214.2|1209.2|41
1619167800000|2021-04-23 08:50:00|1217.4|1212.4|1218.9|1213.9|1218.9|1213.9|1217.3|1212.3|57
1619168100000|2021-04-23 08:55:00|1218.8|1213.8|1218|1213|1219.3|1214.3|1218|1213|40
1619168400000|2021-04-23 09:00:00|1218.1|1213.1|1217.9|1212.9|1218.5|1213.5|1217|1212|58
1619168700000|2021-04-23 09:05:00|1217.8|1212.8|1218.4|1213.4|1218.5|1213.5|1217.8|1212.8|39
1619169000000|2021-04-23 09:10:00|1218.3|1213.3|1216.9|1211.9|1218.5|1213.5|1216.7|1211.7|37
1619169300000|2021-04-23 09:15:00|1216.8|1211.8|1217|1212|1217|1212|1216.8|1211.8|9
1619169600000|2021-04-23 09:20:00|1217.1|1212.1|1217.6|1212.6|1217.7|1212.7|1217.1|1212.1|40
1619169900000|2021-04-23 09:25:00|1217.7|1212.7|1217.3|1212.3|1217.7|1212.7|1216.8|1211.8|48
1619170200000|2021-04-23 09:30:00|1217.5|1212.5|1217.3|1212.3|1217.6|1212.6|1217.2|1212.2|24
1619170500000|2021-04-23 09:35:00|1217.4|1212.4|1218.7|1213.7|1218.8|1213.8|1217.3|1212.3|70
1619170800000|2021-04-23 09:40:00|1218.6|1213.6|1219.5|1214.5|1219.5|1214.5|1218.6|1213.6|30
1619171100000|2021-04-23 09:45:00|1219.6|1214.6|1220.2|1215.2|1220.3|1215.3|1219.6|1214.6|27
1619171400000|2021-04-23 09:50:00|1220.3|1215.3|1221.2|1216.2|1221.3|1216.3|1220.2|1215.2|13
1619171700000|2021-04-23 09:55:00|1221.3|1216.3|1221.5|1216.5|1222.5|1217.5|1221.2|1216.2|50
1619172000000|2021-04-23 10:00:00|1221.6|1216.6|1221.6|1216.6|1222.4|1217.4|1220.8|1215.8|39
1619172300000|2021-04-23 10:05:00|1221.7|1216.7|1222.7|1217.7|1222.8|1217.8|1221.7|1216.7|29
1619172600000|2021-04-23 10:10:00|1222.8|1217.8|1222|1217|1223|1218|1221.9|1216.9|21
1619172900000|2021-04-23 10:15:00|1221.9|1216.9|1221.6|1216.6|1221.9|1216.9|1221.6|1216.6|15
1619173200000|2021-04-23 10:20:00|1221.7|1216.7|1221.9|1216.9|1224.6|1219.6|1221.5|1216.5|88
1619173500000|2021-04-23 10:25:00|1222.1|1217.1|1222.1|1217.1|1222.1|1217.1|1221|1216|46
1619173800000|2021-04-23 10:30:00|1222|1217|1221.5|1216.5|1222|1217|1221.5|1216.5|9
1619174100000|2021-04-23 10:35:00|1221|1216|1221.3|1216.3|1221.3|1216.3|1220.1|1215.1|17
1619174400000|2021-04-23 10:40:00|1221.4|1216.4|1221.6|1216.6|1221.9|1216.9|1220.9|1215.9|19
1619174700000|2021-04-23 10:45:00|1221.7|1216.7|1221.8|1216.8|1222.3|1217.3|1221.6|1216.6|24
1619175000000|2021-04-23 10:50:00|1222|1217|1223.2|1218.2|1223.3|1218.3|1222|1217|16
1619175300000|2021-04-23 10:55:00|1223|1218|1223.2|1218.2|1223.5|1218.5|1223|1218|13
1619175600000|2021-04-23 11:00:00|1223.1|1218.1|1226.3|1221.3|1227.2|1222.2|1223.1|1218.1|93
1619175900000|2021-04-23 11:05:00|1226.4|1221.4|1228.9|1223.9|1229.7|1224.7|1226.2|1221.2|134
1619176200000|2021-04-23 11:10:00|1229|1224|1230.1|1225.1|1230.1|1225.1|1228|1223|106
1619176500000|2021-04-23 11:15:00|1230|1225|1231.4|1226.4|1232.6|1227.6|1229.7|1224.7|88
1619176800000|2021-04-23 11:20:00|1231.6|1226.6|1234.6|1229.6|1235.7|1230.7|1231.6|1226.6|152
1619177100000|2021-04-23 11:25:00|1234.8|1229.8|1234.4|1229.4|1234.9|1229.9|1232.6|1227.6|98
1619177400000|2021-04-23 11:30:00|1234.5|1229.5|1230.1|1225.1|1235.2|1230.2|1230.1|1225.1|113
1619177700000|2021-04-23 11:35:00|1230.2|1225.2|1232|1227|1233.2|1228.2|1229.7|1224.7|54
1619178000000|2021-04-23 11:40:00|1232.1|1227.1|1230.1|1225.1|1232.4|1227.4|1229.8|1224.8|64
1619178300000|2021-04-23 11:45:00|1230.2|1225.2|1235.1|1230.1|1235.4|1230.4|1228.8|1223.8|142
1619178600000|2021-04-23 11:50:00|1235|1230|1237.9|1232.9|1238.2|1233.2|1234.8|1229.8|118
1619178900000|2021-04-23 11:55:00|1238.3|1233.3|1236.5|1231.5|1238.6|1233.6|1235|1230|148
1619179200000|2021-04-23 12:00:00|1236.7|1231.7|1237.4|1232.4|1239.3|1234.3|1235.4|1230.4|120
1619179500000|2021-04-23 12:05:00|1237.6|1232.6|1236.2|1231.2|1239.1|1234.1|1235.1|1230.1|130
1619179800000|2021-04-23 12:10:00|1236.3|1231.3|1237.8|1232.8|1238|1233|1234.3|1229.3|127
1619180100000|2021-04-23 12:15:00|1238|1233|1238.6|1233.6|1241.4|1236.4|1237.5|1232.5|131
1619180400000|2021-04-23 12:20:00|1238.5|1233.5|1243.4|1238.4|1244.2|1239.2|1238.2|1233.2|153
1619180700000|2021-04-23 12:25:00|1243.3|1238.3|1246.7|1241.7|1246.8|1241.8|1242.6|1237.6|130
1619181000000|2021-04-23 12:30:00|1246.8|1241.8|1248.1|1243.1|1249.4|1244.4|1246.3|1241.3|214
1619181300000|2021-04-23 12:35:00|1248|1243|1248.8|1243.8|1248.9|1243.9|1245.8|1240.8|111
1619181600000|2021-04-23 12:40:00|1248.9|1243.9|1251.6|1246.6|1252.5|1247.5|1248.4|1243.4|131
1619181900000|2021-04-23 12:45:00|1251.7|1246.7|1251.3|1246.3|1256.8|1251.8|1250.3|1245.3|225
1619182200000|2021-04-23 12:50:00|1252.3|1247.3|1248.4|1243.4|1252.5|1247.5|1247.6|1242.6|144
1619182500000|2021-04-23 12:55:00|1248.5|1243.5|1245.9|1240.9|1248.9|1243.9|1244.8|1239.8|151
1619182800000|2021-04-23 13:00:00|1245.7|1240.7|1253.7|1248.7|1255.7|1250.7|1245.3|1240.3|202
1619183100000|2021-04-23 13:05:00|1253.6|1248.6|1247.4|1242.4|1253.8|1248.8|1244.5|1239.5|172
1619183400000|2021-04-23 13:10:00|1246.9|1241.9|1247.7|1242.7|1253.9|1248.9|1245|1240|188
1619183700000|2021-04-23 13:15:00|1247.8|1242.8|1246.8|1241.8|1248.9|1243.9|1246.3|1241.3|106
1619184000000|2021-04-23 13:20:00|1246.9|1241.9|1242.1|1237.1|1248.7|1243.7|1242.1|1237.1|103
1619184300000|2021-04-23 13:25:00|1242.2|1237.2|1245.1|1240.1|1245.1|1240.1|1241.3|1236.3|106
1619184600000|2021-04-23 13:30:00|1245.4|1240.4|1242.5|1237.5|1245.8|1240.8|1241.7|1236.7|167
1619184900000|2021-04-23 13:35:00|1242.6|1237.6|1234.6|1229.6|1243.5|1238.5|1234.3|1229.3|201
1619185200000|2021-04-23 13:40:00|1234.7|1229.7|1235.5|1230.5|1236.9|1231.9|1231.5|1226.5|161
1619185500000|2021-04-23 13:45:00|1235|1230|1237.7|1232.7|1237.7|1232.7|1234|1229|167
1619185800000|2021-04-23 13:50:00|1237.8|1232.8|1240.6|1235.6|1241.3|1236.3|1237.2|1232.2|137
1619186100000|2021-04-23 13:55:00|1240.4|1235.4|1239.4|1234.4|1243.5|1238.5|1237.5|1232.5|183
1619186400000|2021-04-23 14:00:00|1240.4|1235.4|1239.2|1234.2|1243.8|1238.8|1235.4|1230.4|163
1619186700000|2021-04-23 14:05:00|1239.4|1234.4|1239.1|1234.1|1239.9|1234.9|1237.3|1232.3|73
1619187000000|2021-04-23 14:10:00|1238.7|1233.7|1238.6|1233.6|1241.5|1236.5|1238.3|1233.3|51
1619187300000|2021-04-23 14:15:00|1238.7|1233.7|1233|1228|1239|1234|1231.9|1226.9|123
1619187600000|2021-04-23 14:20:00|1233.1|1228.1|1238.5|1233.5|1240.7|1235.7|1232.3|1227.3|110
1619187900000|2021-04-23 14:25:00|1238.1|1233.1|1238.1|1233.1|1241.6|1236.6|1237.1|1232.1|115
1619188200000|2021-04-23 14:30:00|1238|1233|1233.7|1228.7|1238|1233|1231.9|1226.9|148
1619188500000|2021-04-23 14:35:00|1233.6|1228.6|1230.6|1225.6|1233.6|1228.6|1229.6|1224.6|85
1619188800000|2021-04-23 14:40:00|1230.1|1225.1|1222.3|1217.3|1230.1|1225.1|1222.2|1217.2|234
1619189100000|2021-04-23 14:45:00|1222.5|1217.5|1225.9|1220.9|1228.2|1223.2|1221.1|1216.1|223
1619189400000|2021-04-23 14:50:00|1226.2|1221.2|1227.2|1222.2|1228.9|1223.9|1225.7|1220.7|73
1619189700000|2021-04-23 14:55:00|1227.1|1222.1|1227.4|1222.4|1228.6|1223.6|1225.1|1220.1|113
1619190000000|2021-04-23 15:00:00|1227.7|1222.7|1226.5|1221.5|1228.1|1223.1|1224.2|1219.2|98
1619190300000|2021-04-23 15:05:00|1226.6|1221.6|1228.6|1223.6|1228.6|1223.6|1225.9|1220.9|86
1619190600000|2021-04-23 15:10:00|1228.7|1223.7|1231.1|1226.1|1232.4|1227.4|1228.7|1223.7|82
1619190900000|2021-04-23 15:15:00|1231.2|1226.2|1235.9|1230.9|1236|1231|1231|1226|149
1619191200000|2021-04-23 15:20:00|1236|1231|1232.1|1227.1|1236.4|1231.4|1230.9|1225.9|142
1619191500000|2021-04-23 15:25:00|1232|1227|1232.8|1227.8|1232.8|1227.8|1230.7|1225.7|56
1619191800000|2021-04-23 15:30:00|1232.9|1227.9|1232.2|1227.2|1233.1|1228.1|1230.7|1225.7|76
1619192100000|2021-04-23 15:35:00|1232.6|1227.6|1233.1|1228.1|1233.1|1228.1|1229.9|1224.9|79
1619192400000|2021-04-23 15:40:00|1233|1228|1236.7|1231.7|1236.7|1231.7|1233|1228|72
1619192700000|2021-04-23 15:45:00|1236.9|1231.9|1236.4|1231.4|1237.5|1232.5|1234.9|1229.9|92
1619193000000|2021-04-23 15:50:00|1236.5|1231.5|1234.6|1229.6|1236.8|1231.8|1233.8|1228.8|65
1619193300000|2021-04-23 15:55:00|1234.3|1229.3|1233.8|1228.8|1235|1230|1233.3|1228.3|52
1619193600000|2021-04-23 16:00:00|1234.2|1229.2|1236.7|1231.7|1237.2|1232.2|1233.6|1228.6|78
1619193900000|2021-04-23 16:05:00|1236.8|1231.8|1235.5|1230.5|1237.2|1232.2|1234.5|1229.5|76
1619194200000|2021-04-23 16:10:00|1235.9|1230.9|1235.1|1230.1|1236|1231|1234.5|1229.5|78
1619194500000|2021-04-23 16:15:00|1234.8|1229.8|1235.8|1230.8|1236.1|1231.1|1234.5|1229.5|65
1619194800000|2021-04-23 16:20:00|1235.9|1230.9|1233.9|1228.9|1235.9|1230.9|1233.3|1228.3|52
1619195100000|2021-04-23 16:25:00|1233.8|1228.8|1235|1230|1235.2|1230.2|1233.7|1228.7|62
1619195400000|2021-04-23 16:30:00|1234.9|1229.9|1233.5|1228.5|1234.9|1229.9|1233|1228|32
1619195700000|2021-04-23 16:35:00|1233.9|1228.9|1235.1|1230.1|1235.1|1230.1|1233.6|1228.6|17
1619196000000|2021-04-23 16:40:00|1235|1230|1234.3|1229.3|1235.6|1230.6|1234.3|1229.3|50
1619196300000|2021-04-23 16:45:00|1234.2|1229.2|1235.2|1230.2|1235.6|1230.6|1234.2|1229.2|62
1619196600000|2021-04-23 16:50:00|1235.1|1230.1|1237.4|1232.4|1237.5|1232.5|1235|1230|34
1619196900000|2021-04-23 16:55:00|1237.5|1232.5|1236.5|1231.5|1238.5|1233.5|1236.5|1231.5|56
1619197200000|2021-04-23 17:00:00|1236.4|1231.4|1234.1|1229.1|1236.7|1231.7|1233.5|1228.5|147
1619197500000|2021-04-23 17:05:00|1233.9|1228.9|1235.9|1230.9|1235.9|1230.9|1233.1|1228.1|72
1619197800000|2021-04-23 17:10:00|1235.8|1230.8|1233|1228|1236.5|1231.5|1233|1228|77
1619198100000|2021-04-23 17:15:00|1232.9|1227.9|1231.3|1226.3|1233.4|1228.4|1231.1|1226.1|53
1619198400000|2021-04-23 17:20:00|1231.2|1226.2|1233.3|1228.3|1233.7|1228.7|1230.7|1225.7|54
1619198700000|2021-04-23 17:25:00|1233.2|1228.2|1232.5|1227.5|1233.4|1228.4|1232|1227|54
1619199000000|2021-04-23 17:30:00|1232|1227|1232.4|1227.4|1232.7|1227.7|1231.3|1226.3|54
1619199300000|2021-04-23 17:35:00|1232.5|1227.5|1233.3|1228.3|1233.7|1228.7|1232|1227|23
1619199600000|2021-04-23 17:40:00|1233.1|1228.1|1232.3|1227.3|1233.4|1228.4|1232.3|1227.3|27
1619199900000|2021-04-23 17:45:00|1232.4|1227.4|1233.4|1228.4|1233.5|1228.5|1232.4|1227.4|29
1619200200000|2021-04-23 17:50:00|1233.5|1228.5|1232.9|1227.9|1233.6|1228.6|1232.8|1227.8|17
1619200500000|2021-04-23 17:55:00|1233.2|1228.2|1234.3|1229.3|1234.5|1229.5|1233.2|1228.2|18
1619200800000|2021-04-23 18:00:00|1234.2|1229.2|1234.3|1229.3|1234.3|1229.3|1234.2|1229.2|8
1619201100000|2021-04-23 18:05:00|1234.2|1229.2|1234.2|1229.2|1234.4|1229.4|1234|1229|14
1619201400000|2021-04-23 18:10:00|1234|1229|1232.6|1227.6|1234|1229|1232.6|1227.6|22
1619201700000|2021-04-23 18:15:00|1232.5|1227.5|1232.9|1227.9|1233.4|1228.4|1232.3|1227.3|8
1619202000000|2021-04-23 18:20:00|1232.8|1227.8|1233.1|1228.1|1233.1|1228.1|1232.1|1227.1|32
1619202300000|2021-04-23 18:25:00|1232.9|1227.9|1232.3|1227.3|1233|1228|1232.2|1227.2|17
1619202600000|2021-04-23 18:30:00|1232.2|1227.2|1233.4|1228.4|1233.5|1228.5|1231.5|1226.5|27
1619202900000|2021-04-23 18:35:00|1233.3|1228.3|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|17
1619203200000|2021-04-23 18:40:00|1234.1|1229.1|1234.2|1229.2|1234.4|1229.4|1233.9|1228.9|9
1619203500000|2021-04-23 18:45:00|1233.9|1228.9|1234.1|1229.1|1234.1|1229.1|1233.6|1228.6|18
1619203800000|2021-04-23 18:50:00|1234.4|1229.4|1235.3|1230.3|1235.3|1230.3|1234.4|1229.4|12
1619204100000|2021-04-23 18:55:00|1235.2|1230.2|1234.5|1229.5|1235.8|1230.8|1234.5|1229.5|17
1619204400000|2021-04-23 19:00:00|1234.4|1229.4|1233.7|1228.7|1234.8|1229.8|1233.7|1228.7|33
1619204700000|2021-04-23 19:05:00|1233.8|1228.8|1233.9|1228.9|1234.2|1229.2|1233.6|1228.6|33
1619205000000|2021-04-23 19:10:00|1233.8|1228.8|1234.7|1229.7|1235.1|1230.1|1233.8|1228.8|25
1619205300000|2021-04-23 19:15:00|1234.6|1229.6|1234.4|1229.4|1234.7|1229.7|1233.8|1228.8|22
1619205600000|2021-04-23 19:20:00|1234.5|1229.5|1234.1|1229.1|1234.6|1229.6|1233.6|1228.6|33
1619206200000|2021-04-23 19:30:00|1234|1229|1234.1|1229.1|1234.2|1229.2|1233.8|1228.8|18
1619206500000|2021-04-23 19:35:00|1234.2|1229.2|1234.3|1229.3|1234.6|1229.6|1233.9|1228.9|19
1619206800000|2021-04-23 19:40:00|1234.2|1229.2|1233|1228|1234.5|1229.5|1233|1228|38
1619207100000|2021-04-23 19:45:00|1233.1|1228.1|1233.3|1228.3|1233.3|1228.3|1233.1|1228.1|5
1619207400000|2021-04-23 19:50:00|1233.5|1228.5|1233.8|1228.8|1234|1229|1233.5|1228.5|51
1619207700000|2021-04-23 19:55:00|1233.7|1228.7|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|28
1619208000000|2021-04-23 20:00:00|1233.8|1228.8|1233.5|1228.5|1233.9|1228.9|1233.5|1228.5|10
1619208300000|2021-04-23 20:05:00|1233.6|1228.6|1233.4|1228.4|1233.6|1228.6|1233.3|1228.3|5
1619208600000|2021-04-23 20:10:00|1233.5|1228.5|1233.4|1228.4|1233.5|1228.5|1232.5|1227.5|14
1619208900000|2021-04-23 20:15:00|1233.5|1228.5|1233.3|1228.3|1233.5|1228.5|1233.2|1228.2|14
1619209200000|2021-04-23 20:20:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.3|1228.3|16
1619209500000|2021-04-23 20:25:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.4|1228.4|3
1619209800000|2021-04-23 20:30:00|1233.6|1228.6|1233.9|1228.9|1234|1229|1233.6|1228.6|16
1619210100000|2021-04-23 20:35:00|1234|1229|1234.3|1229.3|1234.7|1229.7|1233.9|1228.9|17
1619210400000|2021-04-23 20:40:00|1234.4|1229.4|1234.2|1229.2|1234.8|1229.8|1233.9|1228.9|33
1619210700000|2021-04-23 20:45:00|1233.9|1228.9|1232.6|1227.6|1233.9|1228.9|1232.1|1227.1|28
1619211000000|2021-04-23 20:50:00|1232.1|1227.1|1232.8|1227.8|1233.5|1228.5|1232.1|1227.1|14
1619211300000|2021-04-23 20:55:00|1232.6|1227.6|1232.7|1227.7|1233.8|1228.8|1231.8|1226.8|28
1619388000000|2021-04-25 22:00:00|1236.1|1231.1|1237.9|1232.9|1237.9|1232.9|1236.1|1231.1|46
1619388300000|2021-04-25 22:05:00|1237.8|1232.8|1236.6|1231.6|1237.9|1232.9|1236.6|1231.6|20
1619388600000|2021-04-25 22:10:00|1236.5|1231.5|1236.2|1231.2|1236.5|1231.5|1235|1230|41
1619388900000|2021-04-25 22:15:00|1236.1|1231.1|1237.8|1232.8|1239.2|1234.2|1236.1|1231.1|30
1619389200000|2021-04-25 22:20:00|1237.7|1232.7|1238.1|1233.1|1238.3|1233.3|1237.7|1232.7|16
1619389500000|2021-04-25 22:25:00|1238|1233|1239.2|1234.2|1239.3|1234.3|1238|1233|20
1619389800000|2021-04-25 22:30:00|1239.1|1234.1|1237.4|1232.4|1239.2|1234.2|1237.4|1232.4|38
1619390100000|2021-04-25 22:35:00|1237.3|1232.3|1237.7|1232.7|1237.9|1232.9|1237.1|1232.1|16
1619390400000|2021-04-25 22:40:00|1237.6|1232.6|1237.6|1232.6|1237.8|1232.8|1237.5|1232.5|18
1619390700000|2021-04-25 22:45:00|1237.7|1232.7|1237.6|1232.6|1237.7|1232.7|1237.5|1232.5|19
1619391000000|2021-04-25 22:50:00|1237.7|1232.7|1237.4|1232.4|1237.7|1232.7|1237.3|1232.3|8
1619391300000|2021-04-25 22:55:00|1237.5|1232.5|1237.1|1232.1|1237.5|1232.5|1237|1232|11
1619391600000|2021-04-25 23:00:00|1236.9|1231.9|1236.9|1231.9|1237|1232|1236.1|1231.1|19
1619391900000|2021-04-25 23:05:00|1237.4|1232.4|1238.1|1233.1|1238.2|1233.2|1237.4|1232.4|34
1619392200000|2021-04-25 23:10:00|1238|1233|1237.9|1232.9|1238.1|1233.1|1237.3|1232.3|9
1619392500000|2021-04-25 23:15:00|1238|1233|1237.4|1232.4|1238|1233|1237.4|1232.4|4
1619392800000|2021-04-25 23:20:00|1237.3|1232.3|1236.1|1231.1|1237.3|1232.3|1235.9|1230.9|12
1619393100000|2021-04-25 23:25:00|1236.2|1231.2|1235.9|1230.9|1236.3|1231.3|1235.9|1230.9|24
1619393400000|2021-04-25 23:30:00|1236|1231|1235.9|1230.9|1236.1|1231.1|1235.9|1230.9|14
1619393700000|2021-04-25 23:35:00|1235.8|1230.8|1236.1|1231.1|1236.3|1231.3|1235|1230|36
1619394000000|2021-04-25 23:40:00|1236|1231|1236.3|1231.3|1237.8|1232.8|1235.4|1230.4|28
1619394300000|2021-04-25 23:45:00|1236.6|1231.6|1236.5|1231.5|1237.4|1232.4|1235.7|1230.7|55
1619394600000|2021-04-25 23:50:00|1236.4|1231.4|1236.9|1231.9|1237|1232|1236.1|1231.1|30
1619394900000|2021-04-25 23:55:00|1237|1232|1235.9|1230.9|1237.2|1232.2|1235.9|1230.9|19
1619395200000|2021-04-26 00:00:00|1236|1231|1236.4|1231.4|1236.8|1231.8|1235.6|1230.6|20
1619395500000|2021-04-26 00:05:00|1235.7|1230.7|1235.8|1230.8|1237.1|1232.1|1235.2|1230.2|63
1619395800000|2021-04-26 00:10:00|1235.9|1230.9|1235.2|1230.2|1236.7|1231.7|1234.4|1229.4|86
1619396100000|2021-04-26 00:15:00|1235.1|1230.1|1237.1|1232.1|1237.3|1232.3|1235.1|1230.1|51
1619396400000|2021-04-26 00:20:00|1236.8|1231.8|1237.5|1232.5|1237.5|1232.5|1236.8|1231.8|15
1619396700000|2021-04-26 00:25:00|1237.7|1232.7|1238.5|1233.5|1239.8|1234.8|1237.7|1232.7|33
1619397000000|2021-04-26 00:30:00|1238.4|1233.4|1239.7|1234.7|1239.7|1234.7|1238.2|1233.2|24
1619397300000|2021-04-26 00:35:00|1239.8|1234.8|1241.7|1236.7|1242.1|1237.1|1239.8|1234.8|54
1619397600000|2021-04-26 00:40:00|1241.8|1236.8|1240.5|1235.5|1242.2|1237.2|1240.3|1235.3|28
1619397900000|2021-04-26 00:45:00|1240.6|1235.6|1240.5|1235.5|1240.9|1235.9|1240.4|1235.4|34
1619398200000|2021-04-26 00:50:00|1240.4|1235.4|1240.6|1235.6|1241.4|1236.4|1240.4|1235.4|47
1619398500000|2021-04-26 00:55:00|1240.7|1235.7|1241.2|1236.2|1241.4|1236.4|1240.5|1235.5|31
1619398800000|2021-04-26 01:00:00|1241.1|1236.1|1242.4|1237.4|1242.4|1237.4|1240.7|1235.7|91
1619399100000|2021-04-26 01:05:00|1242.5|1237.5|1243.1|1238.1|1243.1|1238.1|1241.8|1236.8|55
1619399400000|2021-04-26 01:10:00|1243.2|1238.2|1241.9|1236.9|1243.6|1238.6|1241.2|1236.2|40
1619399700000|2021-04-26 01:15:00|1242|1237|1241.9|1236.9|1242.7|1237.7|1241.3|1236.3|62
1619400000000|2021-04-26 01:20:00|1241.8|1236.8|1241.7|1236.7|1241.8|1236.8|1241.1|1236.1|23
1619400300000|2021-04-26 01:25:00|1241.6|1236.6|1241|1236|1241.7|1236.7|1240.8|1235.8|37
1619400600000|2021-04-26 01:30:00|1241.2|1236.2|1241|1236|1241.6|1236.6|1240.7|1235.7|50
1619400900000|2021-04-26 01:35:00|1241.1|1236.1|1239.6|1234.6|1241.1|1236.1|1239.6|1234.6|100
1619401200000|2021-04-26 01:40:00|1239.5|1234.5|1239.3|1234.3|1239.5|1234.5|1238.8|1233.8|42
1619401500000|2021-04-26 01:45:00|1239.4|1234.4|1240.8|1235.8|1240.8|1235.8|1239.3|1234.3|34
1619401800000|2021-04-26 01:50:00|1240.7|1235.7|1240.7|1235.7|1240.8|1235.8|1240.3|1235.3|42
1619402100000|2021-04-26 01:55:00|1240.8|1235.8|1241.3|1236.3|1241.5|1236.5|1240.7|1235.7|121
1619402400000|2021-04-26 02:00:00|1241.2|1236.2|1240.6|1235.6|1241.3|1236.3|1239.9|1234.9|40
1619402700000|2021-04-26 02:05:00|1240.2|1235.2|1240.7|1235.7|1240.7|1235.7|1239.5|1234.5|30
1619403000000|2021-04-26 02:10:00|1240.6|1235.6|1240.9|1235.9|1241.8|1236.8|1240.4|1235.4|52
1619403300000|2021-04-26 02:15:00|1240.8|1235.8|1241.9|1236.9|1241.9|1236.9|1240.7|1235.7|27
1619403600000|2021-04-26 02:20:00|1241.8|1236.8|1241.9|1236.9|1241.9|1236.9|1241.8|1236.8|4
1619403900000|2021-04-26 02:25:00|1242.3|1237.3|1242.5|1237.5|1242.5|1237.5|1242|1237|18
1619404200000|2021-04-26 02:30:00|1242.6|1237.6|1242.3|1237.3|1242.6|1237.6|1241.4|1236.4|44
1619404500000|2021-04-26 02:35:00|1242.2|1237.2|1242|1237|1242.4|1237.4|1241.8|1236.8|29
1619404800000|2021-04-26 02:40:00|1241.9|1236.9|1242|1237|1242|1237|1241.9|1236.9|4
1619405100000|2021-04-26 02:45:00|1242.2|1237.2|1242.2|1237.2|1243|1238|1242.1|1237.1|28
1619405400000|2021-04-26 02:50:00|1242.1|1237.1|1242.2|1237.2|1242.2|1237.2|1242.1|1237.1|2
1619406000000|2021-04-26 03:00:00|1242.1|1237.1|1242.2|1237.2|1242.7|1237.7|1242.1|1237.1|19
1619406300000|2021-04-26 03:05:00|1242.3|1237.3|1241.1|1236.1|1242.5|1237.5|1238.9|1233.9|24
1619406600000|2021-04-26 03:10:00|1240.8|1235.8|1240|1235|1241.6|1236.6|1239.9|1234.9|8
1619406900000|2021-04-26 03:15:00|1240.1|1235.1|1241.4|1236.4|1242.1|1237.1|1240.1|1235.1|23
1619407200000|2021-04-26 03:20:00|1241.5|1236.5|1241.5|1236.5|1241.5|1236.5|1241.2|1236.2|10
1619407500000|2021-04-26 03:25:00|1241.3|1236.3|1241.6|1236.6|1241.7|1236.7|1241.1|1236.1|15
1619407800000|2021-04-26 03:30:00|1241.9|1236.9|1242.5|1237.5|1242.5|1237.5|1241.9|1236.9|8
1619408100000|2021-04-26 03:35:00|1242.4|1237.4|1241.7|1236.7|1242.8|1237.8|1241.7|1236.7|17
1619408400000|2021-04-26 03:40:00|1241.8|1236.8|1241.6|1236.6|1241.8|1236.8|1241.6|1236.6|19
1619408700000|2021-04-26 03:45:00|1241.7|1236.7|1241.4|1236.4|1241.7|1236.7|1241.1|1236.1|7
1619409000000|2021-04-26 03:50:00|1241.5|1236.5|1241.6|1236.6|1241.7|1236.7|1241.5|1236.5|7
1619409300000|2021-04-26 03:55:00|1241.5|1236.5|1240.9|1235.9|1241.5|1236.5|1240.9|1235.9|7
1619409600000|2021-04-26 04:00:00|1241.1|1236.1|1240.6|1235.6|1241.1|1236.1|1240.4|1235.4|10
1619409900000|2021-04-26 04:05:00|1241|1236|1241.3|1236.3|1241.6|1236.6|1241|1236|24
1619410200000|2021-04-26 04:10:00|1241.2|1236.2|1240.9|1235.9|1241.2|1236.2|1239.9|1234.9|18
1619410500000|2021-04-26 04:15:00|1240.6|1235.6|1240.8|1235.8|1241|1236|1240.5|1235.5|7
1619410800000|2021-04-26 04:20:00|1240.7|1235.7|1240.9|1235.9|1240.9|1235.9|1240|1235|15
1619411100000|2021-04-26 04:25:00|1240.6|1235.6|1240.7|1235.7|1240.9|1235.9|1240.6|1235.6|17
1619411400000|2021-04-26 04:30:00|1240.8|1235.8|1240.1|1235.1|1240.8|1235.8|1240.1|1235.1|24
1619411700000|2021-04-26 04:35:00|1240.2|1235.2|1240.2|1235.2|1240.3|1235.3|1240.2|1235.2|3
1619412000000|2021-04-26 04:40:00|1240.3|1235.3|1240.1|1235.1|1240.3|1235.3|1239.9|1234.9|5
1619412300000|2021-04-26 04:45:00|1239.6|1234.6|1238.6|1233.6|1239.6|1234.6|1238.4|1233.4|38
1619412600000|2021-04-26 04:50:00|1238.5|1233.5|1238.7|1233.7|1238.9|1233.9|1238|1233|62
1619412900000|2021-04-26 04:55:00|1238.6|1233.6|1237.6|1232.6|1238.6|1233.6|1237.6|1232.6|21
1619413200000|2021-04-26 05:00:00|1237.4|1232.4|1238.3|1233.3|1238.3|1233.3|1237.4|1232.4|25
1619413500000|2021-04-26 05:05:00|1238.4|1233.4|1238.4|1233.4|1238.6|1233.6|1238.3|1233.3|10
1619413800000|2021-04-26 05:10:00|1238.7|1233.7|1238.8|1233.8|1238.8|1233.8|1238.7|1233.7|12
1619414100000|2021-04-26 05:15:00|1238.9|1233.9|1239.1|1234.1|1239.1|1234.1|1238.7|1233.7|16
1619414400000|2021-04-26 05:20:00|1238.9|1233.9|1239.2|1234.2|1239.2|1234.2|1238.9|1233.9|7
1619414700000|2021-04-26 05:25:00|1239.1|1234.1|1239|1234|1239.3|1234.3|1238.9|1233.9|38
1619415000000|2021-04-26 05:30:00|1239.2|1234.2|1240.1|1235.1|1240.4|1235.4|1239.2|1234.2|14
1619415300000|2021-04-26 05:35:00|1240.3|1235.3|1239.7|1234.7|1240.3|1235.3|1239.1|1234.1|28
1619415600000|2021-04-26 05:40:00|1239.8|1234.8|1240|1235|1240.1|1235.1|1239.8|1234.8|19
1619415900000|2021-04-26 05:45:00|1239.9|1234.9|1238.7|1233.7|1240|1235|1238.5|1233.5|85
1619416200000|2021-04-26 05:50:00|1238.5|1233.5|1238.1|1233.1|1238.9|1233.9|1238.1|1233.1|40
1619416500000|2021-04-26 05:55:00|1238|1233|1237.3|1232.3|1238.1|1233.1|1237.2|1232.2|112
1619416800000|2021-04-26 06:00:00|1237.2|1232.2|1237.2|1232.2|1237.9|1232.9|1237.1|1232.1|51
1619417100000|2021-04-26 06:05:00|1237.3|1232.3|1237.9|1232.9|1237.9|1232.9|1233.8|1228.8|92
1619417400000|2021-04-26 06:10:00|1237.7|1232.7|1238.3|1233.3|1238.9|1233.9|1237.6|1232.6|56
1619417700000|2021-04-26 06:15:00|1238.2|1233.2|1238.5|1233.5|1238.7|1233.7|1238|1233|32
1619418000000|2021-04-26 06:20:00|1238.4|1233.4|1238.7|1233.7|1238.8|1233.8|1238.4|1233.4|41
1619418300000|2021-04-26 06:25:00|1238.9|1233.9|1240.3|1235.3|1240.5|1235.5|1237.9|1232.9|64
1619418600000|2021-04-26 06:30:00|1240.4|1235.4|1240.2|1235.2|1240.4|1235.4|1239.8|1234.8|19
1619418900000|2021-04-26 06:35:00|1240.4|1235.4|1241.4|1236.4|1241.9|1236.9|1240.4|1235.4|29
1619419200000|2021-04-26 06:40:00|1240.7|1235.7|1240.8|1235.8|1240.8|1235.8|1239.9|1234.9|40
1619419500000|2021-04-26 06:45:00|1240.7|1235.7|1240.9|1235.9|1240.9|1235.9|1240.2|1235.2|37
1619419800000|2021-04-26 06:50:00|1240.8|1235.8|1241.5|1236.5|1241.6|1236.6|1240.8|1235.8|22
1619420100000|2021-04-26 06:55:00|1241.6|1236.6|1241.9|1236.9|1241.9|1236.9|1241.5|1236.5|26
1619420400000|2021-04-26 07:00:00|1242|1237|1244.1|1239.1|1244.4|1239.4|1241.9|1236.9|31
1619420700000|2021-04-26 07:05:00|1244|1239|1242.5|1237.5|1244.1|1239.1|1242.1|1237.1|50
1619421000000|2021-04-26 07:10:00|1243|1238|1242.4|1237.4|1243.1|1238.1|1241.6|1236.6|41
1619421300000|2021-04-26 07:15:00|1242.5|1237.5|1242.3|1237.3|1242.9|1237.9|1241.2|1236.2|41
1619421600000|2021-04-26 07:20:00|1242.2|1237.2|1242.7|1237.7|1242.8|1237.8|1241.9|1236.9|21
1619421900000|2021-04-26 07:25:00|1242.8|1237.8|1242.6|1237.6|1243.2|1238.2|1242.5|1237.5|35
1619422200000|2021-04-26 07:30:00|1242.8|1237.8|1240.8|1235.8|1242.8|1237.8|1240.7|1235.7|69
1619422500000|2021-04-26 07:35:00|1240.7|1235.7|1242.1|1237.1|1242.4|1237.4|1239.7|1234.7|59
1619422800000|2021-04-26 07:40:00|1241.2|1236.2|1241.9|1236.9|1242|1237|1241.1|1236.1|17
1619423100000|2021-04-26 07:45:00|1242|1237|1242.1|1237.1|1242.7|1237.7|1241.8|1236.8|38
1619423400000|2021-04-26 07:50:00|1242.2|1237.2|1245.6|1240.6|1245.6|1240.6|1242|1237|47
1619423700000|2021-04-26 07:55:00|1245.8|1240.8|1247.2|1242.2|1247.5|1242.5|1245.7|1240.7|44
1619424000000|2021-04-26 08:00:00|1247.4|1242.4|1246.9|1241.9|1247.4|1242.4|1246.4|1241.4|48
1619424300000|2021-04-26 08:05:00|1247.3|1242.3|1247.5|1242.5|1247.5|1242.5|1246.3|1241.3|41
1619424600000|2021-04-26 08:10:00|1247.1|1242.1|1247.9|1242.9|1248.2|1243.2|1246.8|1241.8|59
1619424900000|2021-04-26 08:15:00|1248|1243|1247.9|1242.9|1248.7|1243.7|1247.5|1242.5|51
1619425200000|2021-04-26 08:20:00|1248|1243|1248.5|1243.5|1248.7|1243.7|1247.9|1242.9|45
1619425500000|2021-04-26 08:25:00|1248.3|1243.3|1248.1|1243.1|1248.4|1243.4|1247.7|1242.7|43
1619425800000|2021-04-26 08:30:00|1248|1243|1246.5|1241.5|1248.2|1243.2|1246|1241|40
1619426100000|2021-04-26 08:35:00|1246.4|1241.4|1246.5|1241.5|1246.8|1241.8|1246.2|1241.2|39
1619426400000|2021-04-26 08:40:00|1246.6|1241.6|1252.8|1247.8|1252.8|1247.8|1246.6|1241.6|71
1619426700000|2021-04-26 08:45:00|1253.2|1248.2|1242.3|1237.3|1253.2|1248.2|1241.8|1236.8|106
1619427000000|2021-04-26 08:50:00|1242.5|1237.5|1241.2|1236.2|1242.5|1237.5|1239.8|1234.8|131
1619427300000|2021-04-26 08:55:00|1241.1|1236.1|1241.3|1236.3|1241.4|1236.4|1239.3|1234.3|96
1619427600000|2021-04-26 09:00:00|1241.2|1236.2|1240.3|1235.3|1241.6|1236.6|1239.7|1234.7|45
1619427900000|2021-04-26 09:05:00|1240.2|1235.2|1241.1|1236.1|1241.4|1236.4|1239.1|1234.1|48
1619428200000|2021-04-26 09:10:00|1241.2|1236.2|1242.9|1237.9|1242.9|1237.9|1240.7|1235.7|57
1619428500000|2021-04-26 09:15:00|1242.3|1237.3|1244.7|1239.7|1245.2|1240.2|1241.8|1236.8|38
1619428800000|2021-04-26 09:20:00|1244.5|1239.5|1245|1240|1245.7|1240.7|1244.4|1239.4|71
1619429100000|2021-04-26 09:25:00|1245.1|1240.1|1244.4|1239.4|1245.4|1240.4|1242.9|1237.9|52
1619429400000|2021-04-26 09:30:00|1244.3|1239.3|1242.7|1237.7|1244.6|1239.6|1242.6|1237.6|19
1619429700000|2021-04-26 09:35:00|1242.6|1237.6|1242.5|1237.5|1243.2|1238.2|1242.4|1237.4|17
1619430000000|2021-04-26 09:40:00|1242.4|1237.4|1243.2|1238.2|1243.2|1238.2|1242.4|1237.4|22
1619430300000|2021-04-26 09:45:00|1243.1|1238.1|1244.9|1239.9|1245.4|1240.4|1243.1|1238.1|21
1619430600000|2021-04-26 09:50:00|1244.7|1239.7|1244.8|1239.8|1244.9|1239.9|1244.6|1239.6|13
1619430900000|2021-04-26 09:55:00|1244.7|1239.7|1245.4|1240.4|1246.3|1241.3|1244.7|1239.7|25
1619431200000|2021-04-26 10:00:00|1245.5|1240.5|1245.8|1240.8|1245.8|1240.8|1243.8|1238.8|47
1619431500000|2021-04-26 10:05:00|1246|1241|1248.4|1243.4|1248.5|1243.5|1246|1241|50
1619431800000|2021-04-26 10:10:00|1248.5|1243.5|1245.9|1240.9|1248.8|1243.8|1245.9|1240.9|63
1619432100000|2021-04-26 10:15:00|1246|1241|1243.9|1238.9|1246.3|1241.3|1242.9|1237.9|69
1619432400000|2021-04-26 10:20:00|1243.8|1238.8|1240.2|1235.2|1243.9|1238.9|1240.2|1235.2|38
1619432700000|2021-04-26 10:25:00|1240.3|1235.3|1242.1|1237.1|1242.2|1237.2|1240.3|1235.3|24
1619433000000|2021-04-26 10:30:00|1242.2|1237.2|1241.8|1236.8|1242.2|1237.2|1241.7|1236.7|15
1619433300000|2021-04-26 10:35:00|1242|1237|1240|1235|1242|1237|1239.4|1234.4|33
1619433600000|2021-04-26 10:40:00|1239.9|1234.9|1238|1233|1239.9|1234.9|1237.3|1232.3|38
1619433900000|2021-04-26 10:45:00|1237.6|1232.6|1239.2|1234.2|1239.3|1234.3|1237.2|1232.2|25
1619434200000|2021-04-26 10:50:00|1239.3|1234.3|1240.3|1235.3|1240.8|1235.8|1239.3|1234.3|31
1619434500000|2021-04-26 10:55:00|1240|1235|1240.5|1235.5|1240.8|1235.8|1239.9|1234.9|36
1619434800000|2021-04-26 11:00:00|1240.6|1235.6|1238.7|1233.7|1240.7|1235.7|1238.7|1233.7|31
1619435100000|2021-04-26 11:05:00|1238.6|1233.6|1237.7|1232.7|1238.6|1233.6|1235.9|1230.9|54
1619435400000|2021-04-26 11:10:00|1237.8|1232.8|1238.9|1233.9|1239.1|1234.1|1237.8|1232.8|34
1619435700000|2021-04-26 11:15:00|1238.8|1233.8|1241.2|1236.2|1241.8|1236.8|1238.8|1233.8|26
1619436000000|2021-04-26 11:20:00|1241.3|1236.3|1236.7|1231.7|1241.6|1236.6|1236.3|1231.3|52
1619436300000|2021-04-26 11:25:00|1236.6|1231.6|1238.4|1233.4|1238.5|1233.5|1236.6|1231.6|33
1619436600000|2021-04-26 11:30:00|1238.5|1233.5|1238.3|1233.3|1238.6|1233.6|1238|1233|24
1619436900000|2021-04-26 11:35:00|1238.2|1233.2|1238.5|1233.5|1238.5|1233.5|1236.8|1231.8|23
1619437200000|2021-04-26 11:40:00|1238.4|1233.4|1239.2|1234.2|1239.8|1234.8|1238|1233|41
1619437500000|2021-04-26 11:45:00|1239.1|1234.1|1240.2|1235.2|1240.3|1235.3|1238.4|1233.4|42
1619437800000|2021-04-26 11:50:00|1240.3|1235.3|1240|1235|1240.4|1235.4|1239.3|1234.3|22
1619438100000|2021-04-26 11:55:00|1239.9|1234.9|1241.3|1236.3|1241.3|1236.3|1239.9|1234.9|32
1619438400000|2021-04-26 12:00:00|1241.4|1236.4|1239.2|1234.2|1241.7|1236.7|1239.1|1234.1|40
1619438700000|2021-04-26 12:05:00|1239|1234|1239.7|1234.7|1240.2|1235.2|1238.1|1233.1|56
1619439000000|2021-04-26 12:10:00|1239.8|1234.8|1236.9|1231.9|1240.1|1235.1|1236.4|1231.4|83
1619439300000|2021-04-26 12:15:00|1236.8|1231.8|1235.8|1230.8|1236.8|1231.8|1233.5|1228.5|76
1619439600000|2021-04-26 12:20:00|1233.9|1228.9|1233.2|1228.2|1233.9|1228.9|1229.7|1224.7|99
1619439900000|2021-04-26 12:25:00|1233.1|1228.1|1232.1|1227.1|1235.3|1230.3|1232.1|1227.1|84
1619440200000|2021-04-26 12:30:00|1232|1227|1234.8|1229.8|1235.3|1230.3|1230.9|1225.9|40
1619440500000|2021-04-26 12:35:00|1234.7|1229.7|1234.7|1229.7|1234.7|1229.7|1233.1|1228.1|54
1619440800000|2021-04-26 12:40:00|1234.8|1229.8|1235.9|1230.9|1236|1231|1234.8|1229.8|26
1619441100000|2021-04-26 12:45:00|1236.2|1231.2|1236.9|1231.9|1239.9|1234.9|1236.1|1231.1|58
1619441400000|2021-04-26 12:50:00|1236.4|1231.4|1240.4|1235.4|1240.4|1235.4|1236.2|1231.2|68
1619441700000|2021-04-26 12:55:00|1240.5|1235.5|1236.5|1231.5|1241.1|1236.1|1236.5|1231.5|34
1619442000000|2021-04-26 13:00:00|1236.6|1231.6|1233.1|1228.1|1236.9|1231.9|1233.1|1228.1|91
1619442300000|2021-04-26 13:05:00|1233.2|1228.2|1239.3|1234.3|1239.3|1234.3|1232.8|1227.8|154
1619442600000|2021-04-26 13:10:00|1239.4|1234.4|1238.5|1233.5|1239.4|1234.4|1238.4|1233.4|62
1619442900000|2021-04-26 13:15:00|1238.4|1233.4|1240.4|1235.4|1240.6|1235.6|1238.2|1233.2|80
1619443200000|2021-04-26 13:20:00|1240.5|1235.5|1242.6|1237.6|1242.6|1237.6|1240.5|1235.5|60
1619443500000|2021-04-26 13:25:00|1242.7|1237.7|1245.4|1240.4|1245.4|1240.4|1239.5|1234.5|137
1619443800000|2021-04-26 13:30:00|1244.5|1239.5|1244.5|1239.5|1247.8|1242.8|1243.4|1238.4|164
1619444100000|2021-04-26 13:35:00|1244.4|1239.4|1243.2|1238.2|1247.1|1242.1|1242.9|1237.9|193
1619444400000|2021-04-26 13:40:00|1243|1238|1240.2|1235.2|1246.9|1241.9|1239.5|1234.5|115
1619444700000|2021-04-26 13:45:00|1240.1|1235.1|1232.2|1227.2|1240.4|1235.4|1231.5|1226.5|99
1619445000000|2021-04-26 13:50:00|1232|1227|1235.8|1230.8|1235.8|1230.8|1232|1227|101
1619445300000|2021-04-26 13:55:00|1235.4|1230.4|1233.6|1228.6|1235.6|1230.6|1232.9|1227.9|119
1619445600000|2021-04-26 14:00:00|1233.7|1228.7|1235|1230|1235.1|1230.1|1232|1227|148
1619445900000|2021-04-26 14:05:00|1235.1|1230.1|1238.4|1233.4|1238.6|1233.6|1232.2|1227.2|194
1619446200000|2021-04-26 14:10:00|1238.5|1233.5|1234.2|1229.2|1242.2|1237.2|1233.4|1228.4|188
1619446500000|2021-04-26 14:15:00|1234.1|1229.1|1235.3|1230.3|1238.1|1233.1|1234.1|1229.1|92
1619446800000|2021-04-26 14:20:00|1235.5|1230.5|1239.9|1234.9|1239.9|1234.9|1233.9|1228.9|113
1619447100000|2021-04-26 14:25:00|1239.4|1234.4|1239.2|1234.2|1240.6|1235.6|1237.1|1232.1|131
1619447400000|2021-04-26 14:30:00|1239.3|1234.3|1236.1|1231.1|1239.9|1234.9|1231.6|1226.6|107
1619447700000|2021-04-26 14:35:00|1236|1231|1236.3|1231.3|1237.5|1232.5|1235.4|1230.4|64
1619448000000|2021-04-26 14:40:00|1236.2|1231.2|1237.2|1232.2|1237.3|1232.3|1236.2|1231.2|17
1619448300000|2021-04-26 14:45:00|1237.3|1232.3|1237.9|1232.9|1239.6|1234.6|1237.3|1232.3|27
1619448600000|2021-04-26 14:50:00|1236.9|1231.9|1236.4|1231.4|1238.6|1233.6|1234.7|1229.7|101
1619448900000|2021-04-26 14:55:00|1236.5|1231.5|1235.7|1230.7|1238.1|1233.1|1235.6|1230.6|57
1619449200000|2021-04-26 15:00:00|1235.6|1230.6|1236.7|1231.7|1237.4|1232.4|1235.4|1230.4|78
1619449500000|2021-04-26 15:05:00|1236.8|1231.8|1236.1|1231.1|1237.4|1232.4|1235.7|1230.7|48
1619449800000|2021-04-26 15:10:00|1236|1231|1235.3|1230.3|1236.1|1231.1|1235.1|1230.1|16
1619450100000|2021-04-26 15:15:00|1235.5|1230.5|1238.1|1233.1|1238.2|1233.2|1235.4|1230.4|55
1619450400000|2021-04-26 15:20:00|1238|1233|1239.3|1234.3|1239.8|1234.8|1237.5|1232.5|60
1619450700000|2021-04-26 15:25:00|1239.1|1234.1|1237.8|1232.8|1239.5|1234.5|1237.6|1232.6|53
1619451000000|2021-04-26 15:30:00|1238.2|1233.2|1240|1235|1240.2|1235.2|1237.6|1232.6|95
1619451300000|2021-04-26 15:35:00|1240.1|1235.1|1240.9|1235.9|1241.8|1236.8|1239.9|1234.9|102
1619451600000|2021-04-26 15:40:00|1241|1236|1241.3|1236.3|1241.9|1236.9|1240.9|1235.9|55
1619451900000|2021-04-26 15:45:00|1241.2|1236.2|1241.2|1236.2|1241.9|1236.9|1240.6|1235.6|30
1619452200000|2021-04-26 15:50:00|1241.1|1236.1|1239.1|1234.1|1241.6|1236.6|1239.1|1234.1|45
1619452500000|2021-04-26 15:55:00|1239.2|1234.2|1239.6|1234.6|1239.9|1234.9|1239.2|1234.2|33
1619452800000|2021-04-26 16:00:00|1239.8|1234.8|1239.4|1234.4|1240.2|1235.2|1238.2|1233.2|42
1619453100000|2021-04-26 16:05:00|1239.5|1234.5|1239.1|1234.1|1239.6|1234.6|1239.1|1234.1|10
1619453400000|2021-04-26 16:10:00|1239|1234|1239.9|1234.9|1240.2|1235.2|1238.8|1233.8|46
1619453700000|2021-04-26 16:15:00|1239.8|1234.8|1239.9|1234.9|1240.1|1235.1|1239.7|1234.7|26
1619454000000|2021-04-26 16:20:00|1240|1235|1241.7|1236.7|1241.7|1236.7|1240|1235|36
1619454300000|2021-04-26 16:25:00|1241.8|1236.8|1242.3|1237.3|1242.5|1237.5|1241.6|1236.6|19
1619454600000|2021-04-26 16:30:00|1242.4|1237.4|1243.1|1238.1|1243.8|1238.8|1242.4|1237.4|36
1619454900000|2021-04-26 16:35:00|1243|1238|1243.7|1238.7|1244|1239|1243|1238|66
1619455200000|2021-04-26 16:40:00|1243.6|1238.6|1244.1|1239.1|1244.2|1239.2|1243.3|1238.3|37
1619455500000|2021-04-26 16:45:00|1244.2|1239.2|1244.2|1239.2|1244.8|1239.8|1243.8|1238.8|61
1619455800000|2021-04-26 16:50:00|1244.3|1239.3|1245.4|1240.4|1245.4|1240.4|1244.2|1239.2|37
1619456100000|2021-04-26 16:55:00|1245.5|1240.5|1245.3|1240.3|1245.8|1240.8|1245.1|1240.1|78
1619456400000|2021-04-26 17:00:00|1245.4|1240.4|1245.4|1240.4|1246.5|1241.5|1244|1239|140
1619456700000|2021-04-26 17:05:00|1245.5|1240.5|1245.1|1240.1|1246.1|1241.1|1245.1|1240.1|43
1619457000000|2021-04-26 17:10:00|1245.4|1240.4|1246.3|1241.3|1246.6|1241.6|1245.4|1240.4|44
1619457300000|2021-04-26 17:15:00|1246.4|1241.4|1246.8|1241.8|1247.3|1242.3|1246.3|1241.3|50
1619457600000|2021-04-26 17:20:00|1246.6|1241.6|1246.5|1241.5|1247.2|1242.2|1246.3|1241.3|43
1619457900000|2021-04-26 17:25:00|1246.9|1241.9|1246.6|1241.6|1247.4|1242.4|1246.6|1241.6|28
1619458200000|2021-04-26 17:30:00|1246.7|1241.7|1246.6|1241.6|1247.1|1242.1|1246.3|1241.3|31
1619458500000|2021-04-26 17:35:00|1246.7|1241.7|1246.9|1241.9|1247.2|1242.2|1245.6|1240.6|46
1619458800000|2021-04-26 17:40:00|1247|1242|1246.5|1241.5|1247.1|1242.1|1245.7|1240.7|35
1619459100000|2021-04-26 17:45:00|1246.6|1241.6|1246.3|1241.3|1246.8|1241.8|1246.1|1241.1|14
1619459400000|2021-04-26 17:50:00|1246.5|1241.5|1245.9|1240.9|1247.2|1242.2|1245.9|1240.9|44
1619459700000|2021-04-26 17:55:00|1246|1241|1247.9|1242.9|1248.2|1243.2|1245.9|1240.9|53
1619460000000|2021-04-26 18:00:00|1247.8|1242.8|1247.9|1242.9|1248.3|1243.3|1247.4|1242.4|39
1619460300000|2021-04-26 18:05:00|1248|1243|1247.8|1242.8|1248.3|1243.3|1247.7|1242.7|25
1619460600000|2021-04-26 18:10:00|1247.9|1242.9|1248.5|1243.5|1248.9|1243.9|1247.6|1242.6|28
1619460900000|2021-04-26 18:15:00|1248|1243|1248.5|1243.5|1248.5|1243.5|1248|1243|16
1619461200000|2021-04-26 18:20:00|1248.6|1243.6|1248.4|1243.4|1249|1244|1248|1243|23
1619461500000|2021-04-26 18:25:00|1248.5|1243.5|1248.3|1243.3|1249.1|1244.1|1248|1243|26
1619461800000|2021-04-26 18:30:00|1248.4|1243.4|1248.4|1243.4|1248.6|1243.6|1248|1243|10
1619462100000|2021-04-26 18:35:00|1248.2|1243.2|1248.5|1243.5|1248.6|1243.6|1248.2|1243.2|26
1619462400000|2021-04-26 18:40:00|1248.6|1243.6|1248.5|1243.5|1248.6|1243.6|1247.9|1242.9|20
1619462700000|2021-04-26 18:45:00|1248.6|1243.6|1248.9|1243.9|1249.2|1244.2|1248.3|1243.3|25
1619463000000|2021-04-26 18:50:00|1249|1244|1249|1244|1249.1|1244.1|1248.5|1243.5|13
1619463300000|2021-04-26 18:55:00|1249.4|1244.4|1249.1|1244.1|1249.7|1244.7|1248.7|1243.7|27
1619463600000|2021-04-26 19:00:00|1249.3|1244.3|1249.6|1244.6|1249.8|1244.8|1249.3|1244.3|31
1619463900000|2021-04-26 19:05:00|1249.2|1244.2|1249.6|1244.6|1249.6|1244.6|1249.1|1244.1|14
1619464200000|2021-04-26 19:10:00|1249.7|1244.7|1250|1245|1250|1245|1249.1|1244.1|24
1619464500000|2021-04-26 19:15:00|1249.9|1244.9|1249.5|1244.5|1250.2|1245.2|1249.5|1244.5|21
1619464800000|2021-04-26 19:20:00|1249.4|1244.4|1249.9|1244.9|1250.1|1245.1|1249.4|1244.4|21
1619465100000|2021-04-26 19:25:00|1250|1245|1248.4|1243.4|1250.2|1245.2|1248.4|1243.4|30
1619465400000|2021-04-26 19:30:00|1248.3|1243.3|1248.1|1243.1|1248.9|1243.9|1247.6|1242.6|37
1619465700000|2021-04-26 19:35:00|1247.8|1242.8|1248.7|1243.7|1249.7|1244.7|1247.8|1242.8|24
1619466000000|2021-04-26 19:40:00|1248.6|1243.6|1248.7|1243.7|1248.8|1243.8|1248.6|1243.6|6
1619466300000|2021-04-26 19:45:00|1248.8|1243.8|1247.9|1242.9|1248.8|1243.8|1247.9|1242.9|24
1619466600000|2021-04-26 19:50:00|1247.8|1242.8|1247.6|1242.6|1247.8|1242.8|1246.7|1241.7|11
1619466900000|2021-04-26 19:55:00|1247.7|1242.7|1249.1|1244.1|1249.1|1244.1|1247.7|1242.7|15
1619467200000|2021-04-26 20:00:00|1249|1244|1249.3|1244.3|1249.3|1244.3|1248.9|1243.9|15
1619467500000|2021-04-26 20:05:00|1249.5|1244.5|1249.3|1244.3|1250|1245|1249.3|1244.3|14
1619467800000|2021-04-26 20:10:00|1249.2|1244.2|1249.2|1244.2|1249.3|1244.3|1249|1244|7
1619468100000|2021-04-26 20:15:00|1249.1|1244.1|1249|1244|1249.3|1244.3|1248.9|1243.9|17
1619468400000|2021-04-26 20:20:00|1248.9|1243.9|1248.9|1243.9|1249.1|1244.1|1248|1243|14
1619468700000|2021-04-26 20:25:00|1249.3|1244.3|1249.2|1244.2|1249.5|1244.5|1249|1244|23
1619469000000|2021-04-26 20:30:00|1249.3|1244.3|1249.6|1244.6|1249.7|1244.7|1249.1|1244.1|15
1619469300000|2021-04-26 20:35:00|1249.3|1244.3|1248.9|1243.9|1249.3|1244.3|1248.9|1243.9|8
1619469600000|2021-04-26 20:40:00|1248.8|1243.8|1248.8|1243.8|1248.9|1243.9|1248.6|1243.6|17
1619469900000|2021-04-26 20:45:00|1248.7|1243.7|1249.6|1244.6|1249.8|1244.8|1248.6|1243.6|24
1619470200000|2021-04-26 20:50:00|1249.8|1244.8|1250|1245|1250|1245|1249.8|1244.8|3
1619470500000|2021-04-26 20:55:00|1250.1|1245.1|1253|1241.3|1253.1|1245.2|1249.4|1241.3|28
1619474400000|2021-04-26 22:00:00|1248.2|1243.2|1250.4|1245.4|1250.5|1245.5|1248.2|1243.2|27
1619474700000|2021-04-26 22:05:00|1250.3|1245.3|1250|1245|1250.5|1245.5|1249.9|1244.9|20
1619475000000|2021-04-26 22:10:00|1250.1|1245.1|1249.6|1244.6|1250.1|1245.1|1249.2|1244.2|14
1619475300000|2021-04-26 22:15:00|1249.7|1244.7|1248.8|1243.8|1249.7|1244.7|1248.7|1243.7|16
1619475600000|2021-04-26 22:20:00|1248.5|1243.5|1249.4|1244.4|1249.4|1244.4|1248.5|1243.5|13
1619475900000|2021-04-26 22:25:00|1249.5|1244.5|1249.3|1244.3|1249.6|1244.6|1249.2|1244.2|9
1619476200000|2021-04-26 22:30:00|1249.4|1244.4|1249.3|1244.3|1250.2|1245.2|1249.2|1244.2|34
1619476500000|2021-04-26 22:35:00|1249.4|1244.4|1249.4|1244.4|1249.4|1244.4|1249.3|1244.3|11
1619476800000|2021-04-26 22:40:00|1249.5|1244.5|1252.2|1247.2|1252.3|1247.3|1249.5|1244.5|24
1619477100000|2021-04-26 22:45:00|1252.3|1247.3|1255.2|1250.2|1255.2|1250.2|1252.2|1247.2|38
1619477400000|2021-04-26 22:50:00|1255.1|1250.1|1257.8|1252.8|1259|1254|1254.6|1249.6|71
1619477700000|2021-04-26 22:55:00|1258.2|1253.2|1255.5|1250.5|1258.6|1253.6|1255.5|1250.5|43
1619478000000|2021-04-26 23:00:00|1255.4|1250.4|1258.3|1253.3|1259.7|1254.7|1255|1250|51
1619478300000|2021-04-26 23:05:00|1258.1|1253.1|1256|1251|1258.7|1253.7|1255.9|1250.9|38
1619478600000|2021-04-26 23:10:00|1256.1|1251.1|1256.9|1251.9|1256.9|1251.9|1255.9|1250.9|25
1619478900000|2021-04-26 23:15:00|1257|1252|1256|1251|1257|1252|1254.8|1249.8|18
1619479200000|2021-04-26 23:20:00|1255.8|1250.8|1254.2|1249.2|1255.9|1250.9|1254.2|1249.2|26
1619479500000|2021-04-26 23:25:00|1254.3|1249.3|1253.9|1248.9|1254.3|1249.3|1253|1248|19
1619479800000|2021-04-26 23:30:00|1254|1249|1252.9|1247.9|1254|1249|1252.9|1247.9|12
1619480100000|2021-04-26 23:35:00|1252.8|1247.8|1253.6|1248.6|1253.6|1248.6|1252.1|1247.1|16
1619480400000|2021-04-26 23:40:00|1253.5|1248.5|1253.1|1248.1|1254.5|1249.5|1253.1|1248.1|36
1619480700000|2021-04-26 23:45:00|1253|1248|1252|1247|1253.3|1248.3|1251.2|1246.2|62
1619481000000|2021-04-26 23:50:00|1252.2|1247.2|1252.2|1247.2|1252.6|1247.6|1251.8|1246.8|25
1619481300000|2021-04-26 23:55:00|1252|1247|1251.4|1246.4|1252|1247|1250.9|1245.9|42
1619481600000|2021-04-27 00:00:00|1251.3|1246.3|1252.9|1247.9|1252.9|1247.9|1251.1|1246.1|65
1619481900000|2021-04-27 00:05:00|1253.3|1248.3|1253.9|1248.9|1254.6|1249.6|1253|1248|54
1619482200000|2021-04-27 00:10:00|1254|1249|1255.2|1250.2|1255.8|1250.8|1254|1249|27
1619482500000|2021-04-27 00:15:00|1254.6|1249.6|1253.9|1248.9|1254.9|1249.9|1253.7|1248.7|23
1619482800000|2021-04-27 00:20:00|1253.8|1248.8|1253.7|1248.7|1254.9|1249.9|1253.7|1248.7|28
1619483100000|2021-04-27 00:25:00|1253.6|1248.6|1253.8|1248.8|1253.9|1248.9|1253.5|1248.5|24
1619483400000|2021-04-27 00:30:00|1253.6|1248.6|1253.7|1248.7|1254|1249|1253.4|1248.4|18
1619483700000|2021-04-27 00:35:00|1253.3|1248.3|1254.6|1249.6|1255.3|1250.3|1253.1|1248.1|16
1619484000000|2021-04-27 00:40:00|1254.7|1249.7|1254.1|1249.1|1254.8|1249.8|1253.8|1248.8|20
1619484300000|2021-04-27 00:45:00|1254.2|1249.2|1254.2|1249.2|1254.7|1249.7|1253.4|1248.4|25
1619484600000|2021-04-27 00:50:00|1254|1249|1255.1|1250.1|1255.1|1250.1|1253.9|1248.9|19
1619484900000|2021-04-27 00:55:00|1255.2|1250.2|1255.6|1250.6|1255.6|1250.6|1255.2|1250.2|4
1619485200000|2021-04-27 01:00:00|1255.9|1250.9|1255.9|1250.9|1257.9|1252.9|1255.6|1250.6|68
1619485500000|2021-04-27 01:05:00|1255.8|1250.8|1254.4|1249.4|1255.9|1250.9|1254.3|1249.3|61
1619485800000|2021-04-27 01:10:00|1254.5|1249.5|1254.6|1249.6|1254.9|1249.9|1254.1|1249.1|11
1619486100000|2021-04-27 01:15:00|1254.5|1249.5|1252.4|1247.4|1254.5|1249.5|1252|1247|41
1619486400000|2021-04-27 01:20:00|1252.3|1247.3|1252.6|1247.6|1252.9|1247.9|1252.3|1247.3|21
1619486700000|2021-04-27 01:25:00|1252.7|1247.7|1252.3|1247.3|1252.9|1247.9|1252.2|1247.2|17
1619487000000|2021-04-27 01:30:00|1252.4|1247.4|1252.8|1247.8|1252.8|1247.8|1252.4|1247.4|3
1619487300000|2021-04-27 01:35:00|1252.9|1247.9|1253.8|1248.8|1253.8|1248.8|1252.5|1247.5|29
1619487600000|2021-04-27 01:40:00|1253.9|1248.9|1252.4|1247.4|1254|1249|1252.1|1247.1|35
1619487900000|2021-04-27 01:45:00|1252.5|1247.5|1252.1|1247.1|1252.5|1247.5|1252.1|1247.1|31
1619488200000|2021-04-27 01:50:00|1252.2|1247.2|1253.9|1248.9|1253.9|1248.9|1252.1|1247.1|49
1619488500000|2021-04-27 01:55:00|1253.8|1248.8|1252.6|1247.6|1253.9|1248.9|1252.4|1247.4|62
1619488800000|2021-04-27 02:00:00|1252.5|1247.5|1252.7|1247.7|1253.8|1248.8|1252.5|1247.5|27
1619489100000|2021-04-27 02:05:00|1252.8|1247.8|1253.5|1248.5|1253.5|1248.5|1252.7|1247.7|15
1619489400000|2021-04-27 02:10:00|1253.2|1248.2|1252.3|1247.3|1253.2|1248.2|1251.7|1246.7|26
1619489700000|2021-04-27 02:15:00|1252.2|1247.2|1252|1247|1252.5|1247.5|1251.8|1246.8|26
1619490000000|2021-04-27 02:20:00|1252.1|1247.1|1252.1|1247.1|1252.1|1247.1|1252|1247|3
1619490300000|2021-04-27 02:25:00|1251.3|1246.3|1250.8|1245.8|1251.3|1246.3|1250.5|1245.5|22
1619490600000|2021-04-27 02:30:00|1250.9|1245.9|1251.5|1246.5|1251.5|1246.5|1250.9|1245.9|12
1619490900000|2021-04-27 02:35:00|1251.4|1246.4|1248.7|1243.7|1251.7|1246.7|1248.1|1243.1|25
1619491200000|2021-04-27 02:40:00|1248.4|1243.4|1248.4|1243.4|1249.4|1244.4|1246.9|1241.9|43
1619491500000|2021-04-27 02:45:00|1248.5|1243.5|1244.8|1239.8|1248.5|1243.5|1244.7|1239.7|8
1619491800000|2021-04-27 02:50:00|1244.7|1239.7|1247.2|1242.2|1247.2|1242.2|1244.7|1239.7|32
1619492100000|2021-04-27 02:55:00|1247.3|1242.3|1248.2|1243.2|1248.2|1243.2|1247.3|1242.3|15
1619492400000|2021-04-27 03:00:00|1248.3|1243.3|1243.4|1238.4|1248.4|1243.4|1242.7|1237.7|23
1619492700000|2021-04-27 03:05:00|1243.3|1238.3|1244.8|1239.8|1244.8|1239.8|1242.6|1237.6|44
1619493000000|2021-04-27 03:10:00|1244.6|1239.6|1245.6|1240.6|1245.6|1240.6|1244.2|1239.2|25
1619493300000|2021-04-27 03:15:00|1245.9|1240.9|1245.8|1240.8|1246.3|1241.3|1245.7|1240.7|10
1619493600000|2021-04-27 03:20:00|1245.7|1240.7|1248.2|1243.2|1249.1|1244.1|1245.6|1240.6|49
1619493900000|2021-04-27 03:25:00|1248|1243|1249.5|1244.5|1249.8|1244.8|1247.6|1242.6|44
1619494200000|2021-04-27 03:30:00|1249.4|1244.4|1249.6|1244.6|1249.8|1244.8|1249.3|1244.3|21
1619494500000|2021-04-27 03:35:00|1249.4|1244.4|1249|1244|1249.4|1244.4|1249|1244|3
1619494800000|2021-04-27 03:40:00|1248.9|1243.9|1248.8|1243.8|1248.9|1243.9|1248.8|1243.8|6
1619495100000|2021-04-27 03:45:00|1248.7|1243.7|1248.8|1243.8|1248.8|1243.8|1248.5|1243.5|4
1619495400000|2021-04-27 03:50:00|1249.2|1244.2|1249.1|1244.1|1249.2|1244.2|1249.1|1244.1|2
1619495700000|2021-04-27 03:55:00|1248.7|1243.7|1248.4|1243.4|1248.7|1243.7|1248.4|1243.4|3
1619496000000|2021-04-27 04:00:00|1248.5|1243.5|1248.2|1243.2|1248.5|1243.5|1248.2|1243.2|6
1619496300000|2021-04-27 04:05:00|1248.1|1243.1|1248.1|1243.1|1248.2|1243.2|1248|1243|7
1619496600000|2021-04-27 04:10:00|1248|1243|1247.9|1242.9|1248|1243|1247.8|1242.8|4
1619496900000|2021-04-27 04:15:00|1248.1|1243.1|1248.2|1243.2|1248.2|1243.2|1248.1|1243.1|2
1619497200000|2021-04-27 04:20:00|1248.6|1243.6|1248.9|1243.9|1248.9|1243.9|1248.5|1243.5|6
1619497500000|2021-04-27 04:25:00|1248.8|1243.8|1249.3|1244.3|1249.9|1244.9|1248.5|1243.5|30
1619497800000|2021-04-27 04:30:00|1249.4|1244.4|1249.3|1244.3|1249.7|1244.7|1249.3|1244.3|5
1619498100000|2021-04-27 04:35:00|1249.1|1244.1|1249.1|1244.1|1249.2|1244.2|1248.8|1243.8|14
1619498400000|2021-04-27 04:40:00|1249.2|1244.2|1249.5|1244.5|1249.5|1244.5|1249.1|1244.1|19
1619498700000|2021-04-27 04:45:00|1249.3|1244.3|1249.5|1244.5|1249.5|1244.5|1249.2|1244.2|9
1619499000000|2021-04-27 04:50:00|1249.6|1244.6|1249.1|1244.1|1249.6|1244.6|1249.1|1244.1|9
1619499300000|2021-04-27 04:55:00|1249.4|1244.4|1249.6|1244.6|1250.2|1245.2|1249.1|1244.1|21
1619499600000|2021-04-27 05:00:00|1249.7|1244.7|1249.3|1244.3|1249.8|1244.8|1249.1|1244.1|15
1619499900000|2021-04-27 05:05:00|1249.2|1244.2|1249.5|1244.5|1249.5|1244.5|1249|1244|7
1619500200000|2021-04-27 05:10:00|1249.4|1244.4|1249.1|1244.1|1249.6|1244.6|1248.9|1243.9|21
1619500500000|2021-04-27 05:15:00|1249|1244|1248.9|1243.9|1249.2|1244.2|1248.6|1243.6|11
1619500800000|2021-04-27 05:20:00|1248.8|1243.8|1248.5|1243.5|1250|1245|1248|1243|34
1619501100000|2021-04-27 05:25:00|1248.6|1243.6|1247.9|1242.9|1248.6|1243.6|1247.9|1242.9|9
1619501400000|2021-04-27 05:30:00|1248.3|1243.3|1250.4|1245.4|1250.6|1245.6|1248.3|1243.3|46
1619501700000|2021-04-27 05:35:00|1250.3|1245.3|1252.1|1247.1|1252.4|1247.4|1250.3|1245.3|33
1619502000000|2021-04-27 05:40:00|1252.9|1247.9|1253|1248|1253.1|1248.1|1252.3|1247.3|38
1619502300000|2021-04-27 05:45:00|1252.3|1247.3|1251.9|1246.9|1252.8|1247.8|1251.9|1246.9|21
1619502600000|2021-04-27 05:50:00|1252|1247|1252.2|1247.2|1252.3|1247.3|1251.9|1246.9|20
1619502900000|2021-04-27 05:55:00|1252.1|1247.1|1252.1|1247.1|1252.3|1247.3|1252|1247|9
1619503200000|2021-04-27 06:00:00|1252.4|1247.4|1251.6|1246.6|1252.9|1247.9|1251.6|1246.6|29
1619503500000|2021-04-27 06:05:00|1251.7|1246.7|1251.6|1246.6|1252.2|1247.2|1251.4|1246.4|32
1619503800000|2021-04-27 06:10:00|1251.7|1246.7|1250.5|1245.5|1251.8|1246.8|1250.3|1245.3|26
1619504100000|2021-04-27 06:15:00|1250.6|1245.6|1250.6|1245.6|1250.9|1245.9|1250.1|1245.1|29
1619504400000|2021-04-27 06:20:00|1250.7|1245.7|1249.5|1244.5|1250.9|1245.9|1249.4|1244.4|42
1619504700000|2021-04-27 06:25:00|1249.4|1244.4|1251.2|1246.2|1251.8|1246.8|1249.3|1244.3|88
1619505000000|2021-04-27 06:30:00|1251.1|1246.1|1251.6|1246.6|1251.8|1246.8|1250.9|1245.9|25
1619505300000|2021-04-27 06:35:00|1251.5|1246.5|1250.8|1245.8|1251.5|1246.5|1250.8|1245.8|16
1619505600000|2021-04-27 06:40:00|1251|1246|1249.2|1244.2|1251|1246|1248.6|1243.6|65
1619505900000|2021-04-27 06:45:00|1249.1|1244.1|1248.2|1243.2|1249.2|1244.2|1248.2|1243.2|12
1619506200000|2021-04-27 06:50:00|1248.3|1243.3|1247.3|1242.3|1248.7|1243.7|1247.2|1242.2|29
1619506500000|2021-04-27 06:55:00|1247.2|1242.2|1247.8|1242.8|1247.8|1242.8|1245|1240|64
1619506800000|2021-04-27 07:00:00|1248|1243|1248.9|1243.9|1248.9|1243.9|1247.4|1242.4|27
1619507100000|2021-04-27 07:05:00|1248.7|1243.7|1246.8|1241.8|1248.7|1243.7|1246.6|1241.6|16
1619507400000|2021-04-27 07:10:00|1245.9|1240.9|1244.4|1239.4|1245.9|1240.9|1244.2|1239.2|23
1619507700000|2021-04-27 07:15:00|1244.5|1239.5|1246.6|1241.6|1246.7|1241.7|1244.4|1239.4|46
1619508000000|2021-04-27 07:20:00|1246.7|1241.7|1246.7|1241.7|1246.8|1241.8|1245.7|1240.7|19
1619508300000|2021-04-27 07:25:00|1246.8|1241.8|1247.1|1242.1|1247.1|1242.1|1246.7|1241.7|11
1619508600000|2021-04-27 07:30:00|1247.3|1242.3|1246.1|1241.1|1247.4|1242.4|1245.9|1240.9|34
1619508900000|2021-04-27 07:35:00|1246.2|1241.2|1246.6|1241.6|1246.6|1241.6|1246|1241|27
1619509200000|2021-04-27 07:40:00|1246.8|1241.8|1245.8|1240.8|1247|1242|1245.8|1240.8|18
1619509500000|2021-04-27 07:45:00|1244.9|1239.9|1244.5|1239.5|1245|1240|1244.1|1239.1|39
1619509800000|2021-04-27 07:50:00|1244.6|1239.6|1244.8|1239.8|1245.1|1240.1|1244.3|1239.3|64
1619510100000|2021-04-27 07:55:00|1244.9|1239.9|1243.5|1238.5|1244.9|1239.9|1242.7|1237.7|56
1619510400000|2021-04-27 08:00:00|1243.6|1238.6|1244.1|1239.1|1244.2|1239.2|1243.6|1238.6|18
1619510700000|2021-04-27 08:05:00|1244.2|1239.2|1243.5|1238.5|1244.6|1239.6|1243.5|1238.5|21
1619511000000|2021-04-27 08:10:00|1243.4|1238.4|1241.3|1236.3|1243.4|1238.4|1241.3|1236.3|17
1619511300000|2021-04-27 08:15:00|1241.4|1236.4|1242.4|1237.4|1242.8|1237.8|1241.2|1236.2|48
1619511600000|2021-04-27 08:20:00|1242.5|1237.5|1244|1239|1244.3|1239.3|1242.4|1237.4|31
1619511900000|2021-04-27 08:25:00|1243.9|1238.9|1243.5|1238.5|1243.9|1238.9|1242.5|1237.5|45
1619512200000|2021-04-27 08:30:00|1243.4|1238.4|1242.5|1237.5|1243.5|1238.5|1242.4|1237.4|40
1619512500000|2021-04-27 08:35:00|1242.6|1237.6|1243.3|1238.3|1243.6|1238.6|1242.6|1237.6|23
1619512800000|2021-04-27 08:40:00|1243.2|1238.2|1245.6|1240.6|1245.6|1240.6|1243.2|1238.2|32
1619513100000|2021-04-27 08:45:00|1245.5|1240.5|1245.1|1240.1|1245.6|1240.6|1244.7|1239.7|31
1619513400000|2021-04-27 08:50:00|1245.3|1240.3|1245.4|1240.4|1245.8|1240.8|1244.2|1239.2|45
1619513700000|2021-04-27 08:55:00|1245.3|1240.3|1245.7|1240.7|1246|1241|1244.9|1239.9|67
1619514000000|2021-04-27 09:00:00|1245.8|1240.8|1246.4|1241.4|1246.5|1241.5|1245.7|1240.7|26
1619514300000|2021-04-27 09:05:00|1246.6|1241.6|1247.2|1242.2|1247.4|1242.4|1246.3|1241.3|28
1619514600000|2021-04-27 09:10:00|1247.1|1242.1|1244.9|1239.9|1247.1|1242.1|1244.9|1239.9|34
1619514900000|2021-04-27 09:15:00|1245.1|1240.1|1245.6|1240.6|1245.8|1240.8|1245.1|1240.1|27
1619515200000|2021-04-27 09:20:00|1245.7|1240.7|1246.3|1241.3|1246.4|1241.4|1245.7|1240.7|27
1619515500000|2021-04-27 09:25:00|1246.4|1241.4|1246.9|1241.9|1247.6|1242.6|1246.4|1241.4|25
1619515800000|2021-04-27 09:30:00|1246.7|1241.7|1246.6|1241.6|1246.7|1241.7|1246.3|1241.3|39
1619516100000|2021-04-27 09:35:00|1246.7|1241.7|1246.9|1241.9|1246.9|1241.9|1246.6|1241.6|21
1619516400000|2021-04-27 09:40:00|1246.8|1241.8|1248.7|1243.7|1248.7|1243.7|1246.5|1241.5|29
1619516700000|2021-04-27 09:45:00|1248.6|1243.6|1249.3|1244.3|1249.3|1244.3|1247.8|1242.8|28
1619517000000|2021-04-27 09:50:00|1248.5|1243.5|1248.1|1243.1|1248.5|1243.5|1247.3|1242.3|34
1619517300000|2021-04-27 09:55:00|1248.3|1243.3|1248.4|1243.4|1249.2|1244.2|1248.2|1243.2|46
1619517600000|2021-04-27 10:00:00|1248.5|1243.5|1249.1|1244.1|1249.6|1244.6|1248.5|1243.5|29
1619517900000|2021-04-27 10:05:00|1249|1244|1248.6|1243.6|1249.1|1244.1|1248.3|1243.3|32
1619518200000|2021-04-27 10:10:00|1248.7|1243.7|1248.7|1243.7|1248.8|1243.8|1248.4|1243.4|13
1619518500000|2021-04-27 10:15:00|1248.8|1243.8|1247.7|1242.7|1248.9|1243.9|1247.6|1242.6|22
1619518800000|2021-04-27 10:20:00|1247.6|1242.6|1247.5|1242.5|1248.1|1243.1|1247.2|1242.2|55
1619519100000|2021-04-27 10:25:00|1247.6|1242.6|1248.9|1243.9|1248.9|1243.9|1247.6|1242.6|20
1619519400000|2021-04-27 10:30:00|1248.8|1243.8|1248.6|1243.6|1249.2|1244.2|1248.6|1243.6|25
1619519700000|2021-04-27 10:35:00|1248.5|1243.5|1248.2|1243.2|1248.6|1243.6|1248.2|1243.2|21
1619520000000|2021-04-27 10:40:00|1248.1|1243.1|1248.9|1243.9|1249.1|1244.1|1248|1243|38
1619520300000|2021-04-27 10:45:00|1248.7|1243.7|1248.9|1243.9|1249.3|1244.3|1248.6|1243.6|25
1619520600000|2021-04-27 10:50:00|1249|1244|1249.7|1244.7|1249.7|1244.7|1249|1244|18
1619520900000|2021-04-27 10:55:00|1249.6|1244.6|1251.9|1246.9|1252.5|1247.5|1249.6|1244.6|30
1619521200000|2021-04-27 11:00:00|1251.8|1246.8|1252.5|1247.5|1252.5|1247.5|1251.8|1246.8|13
1619521500000|2021-04-27 11:05:00|1252.6|1247.6|1253|1248|1254.7|1249.7|1252.5|1247.5|56
1619521800000|2021-04-27 11:10:00|1253.1|1248.1|1252.1|1247.1|1253.1|1248.1|1251.1|1246.1|43
1619522100000|2021-04-27 11:15:00|1252|1247|1252|1247|1252.4|1247.4|1251.6|1246.6|42
1619522400000|2021-04-27 11:20:00|1251.7|1246.7|1249.2|1244.2|1251.7|1246.7|1249.2|1244.2|17
1619522700000|2021-04-27 11:25:00|1249.3|1244.3|1248.3|1243.3|1249.3|1244.3|1248.2|1243.2|21
1619523000000|2021-04-27 11:30:00|1248.4|1243.4|1248.9|1243.9|1249|1244|1248.1|1243.1|55
1619523300000|2021-04-27 11:35:00|1248.6|1243.6|1248.3|1243.3|1248.7|1243.7|1247.2|1242.2|57
1619523600000|2021-04-27 11:40:00|1248.2|1243.2|1247.1|1242.1|1248.2|1243.2|1247|1242|26
1619523900000|2021-04-27 11:45:00|1247.3|1242.3|1248.2|1243.2|1248.2|1243.2|1247.2|1242.2|20
1619524200000|2021-04-27 11:50:00|1248.5|1243.5|1249.3|1244.3|1249.4|1244.4|1248.1|1243.1|32
1619524500000|2021-04-27 11:55:00|1249.2|1244.2|1249.7|1244.7|1250|1245|1249.1|1244.1|38
1619524800000|2021-04-27 12:00:00|1249.8|1244.8|1249.8|1244.8|1250.3|1245.3|1249.5|1244.5|33
1619525100000|2021-04-27 12:05:00|1249.7|1244.7|1250.4|1245.4|1250.4|1245.4|1249|1244|55
1619525400000|2021-04-27 12:10:00|1250.3|1245.3|1249.8|1244.8|1250.3|1245.3|1248.3|1243.3|73
1619525700000|2021-04-27 12:15:00|1249.9|1244.9|1249.8|1244.8|1250.3|1245.3|1249.2|1244.2|65
1619526000000|2021-04-27 12:20:00|1250.4|1245.4|1253.6|1248.6|1256.3|1251.3|1250.4|1245.4|96
1619526300000|2021-04-27 12:25:00|1253.5|1248.5|1251.8|1246.8|1254.2|1249.2|1250.9|1245.9|98
1619526600000|2021-04-27 12:30:00|1251.9|1246.9|1252.3|1247.3|1252.5|1247.5|1249.1|1244.1|75
1619526900000|2021-04-27 12:35:00|1252.2|1247.2|1252.7|1247.7|1255|1250|1252|1247|49
1619527200000|2021-04-27 12:40:00|1252.3|1247.3|1252.4|1247.4|1253.8|1248.8|1251|1246|72
1619527500000|2021-04-27 12:45:00|1252.5|1247.5|1254.9|1249.9|1255.9|1250.9|1252.4|1247.4|92
1619527800000|2021-04-27 12:50:00|1254.8|1249.8|1255.1|1250.1|1256|1251|1254.7|1249.7|61
1619528100000|2021-04-27 12:55:00|1255|1250|1253.7|1248.7|1255.3|1250.3|1253.7|1248.7|30
1619528400000|2021-04-27 13:00:00|1253.8|1248.8|1247.8|1242.8|1254.3|1249.3|1247.4|1242.4|180
1619528700000|2021-04-27 13:05:00|1247.7|1242.7|1250.7|1245.7|1251.1|1246.1|1247|1242|166
1619529000000|2021-04-27 13:10:00|1250.8|1245.8|1250.9|1245.9|1251.8|1246.8|1249.8|1244.8|55
1619529300000|2021-04-27 13:15:00|1250.7|1245.7|1252.6|1247.6|1254.2|1249.2|1250.7|1245.7|77
1619529600000|2021-04-27 13:20:00|1252.4|1247.4|1253.6|1248.6|1254.1|1249.1|1252.3|1247.3|43
1619529900000|2021-04-27 13:25:00|1253.5|1248.5|1251|1246|1253.6|1248.6|1249.3|1244.3|56
1619530200000|2021-04-27 13:30:00|1251.1|1246.1|1249.7|1244.7|1251.4|1246.4|1247.5|1242.5|77
1619530500000|2021-04-27 13:35:00|1250.1|1245.1|1250.1|1245.1|1251.7|1246.7|1249.5|1244.5|62
1619530800000|2021-04-27 13:40:00|1249.9|1244.9|1246.8|1241.8|1251.2|1246.2|1245.9|1240.9|102
1619531100000|2021-04-27 13:45:00|1246.3|1241.3|1247.1|1242.1|1247.1|1242.1|1245.7|1240.7|37
1619531400000|2021-04-27 13:50:00|1246.9|1241.9|1251.1|1246.1|1251.1|1246.1|1246.2|1241.2|78
1619531700000|2021-04-27 13:55:00|1250.9|1245.9|1251.5|1243.5|1251.5|1246.3|1248.7|1243.5|35
1619532000000|2021-04-27 14:00:00|1251.6|1243.6|1248|1243|1251.6|1244.9|1247.4|1242.4|68
1619532300000|2021-04-27 14:05:00|1247.9|1242.9|1250.3|1245.3|1250.3|1245.3|1247.9|1242.9|69
1619532600000|2021-04-27 14:10:00|1250.5|1245.5|1251.9|1246.9|1252|1247|1248.9|1243.9|32
1619532900000|2021-04-27 14:15:00|1251.8|1246.8|1254.3|1249.3|1256.1|1251.1|1251.8|1246.8|145
1619533200000|2021-04-27 14:20:00|1254.2|1249.2|1255.7|1250.7|1257.1|1252.1|1254.2|1249.2|108
1619533500000|2021-04-27 14:25:00|1255.8|1250.8|1257.1|1252.1|1257.1|1252.1|1254.4|1249.4|65
1619533800000|2021-04-27 14:30:00|1257.6|1252.6|1258.3|1253.3|1258.3|1253.3|1255.8|1250.8|85
1619534100000|2021-04-27 14:35:00|1258.2|1253.2|1257.2|1252.2|1258.2|1253.2|1255.9|1250.9|104
1619534400000|2021-04-27 14:40:00|1257.4|1252.4|1256.3|1251.3|1258.2|1253.2|1255.9|1250.9|99
1619534700000|2021-04-27 14:45:00|1256.4|1251.4|1256.1|1251.1|1257.2|1252.2|1254.7|1249.7|74
1619535000000|2021-04-27 14:50:00|1256.7|1251.7|1258.3|1253.3|1259.5|1254.5|1256.2|1251.2|86
1619535300000|2021-04-27 14:55:00|1258.5|1253.5|1257.2|1252.2|1258.6|1253.6|1256.6|1251.6|75
1619535600000|2021-04-27 15:00:00|1257.1|1252.1|1259.8|1254.8|1260.1|1255.1|1256.7|1251.7|89
1619535900000|2021-04-27 15:05:00|1259.7|1254.7|1257|1252|1261.4|1256.4|1256|1251|92
1619536200000|2021-04-27 15:10:00|1257.1|1252.1|1258.4|1253.4|1259.3|1254.3|1257.1|1252.1|52
1619536500000|2021-04-27 15:15:00|1258.5|1253.5|1258|1253|1259.5|1254.5|1257.1|1252.1|58
1619536800000|2021-04-27 15:20:00|1258.1|1253.1|1254.1|1249.1|1258.1|1253.1|1254.1|1249.1|100
1619537100000|2021-04-27 15:25:00|1254|1249|1256.6|1251.6|1257|1252|1253.9|1248.9|60
1619537400000|2021-04-27 15:30:00|1256.4|1251.4|1255.8|1250.8|1256.5|1251.5|1254.9|1249.9|77
1619537700000|2021-04-27 15:35:00|1255.7|1250.7|1256.9|1251.9|1257.5|1252.5|1255.6|1250.6|41
1619538000000|2021-04-27 15:40:00|1257|1252|1256.3|1251.3|1257.4|1252.4|1255.9|1250.9|39
1619538300000|2021-04-27 15:45:00|1256.4|1251.4|1256.2|1251.2|1257.2|1252.2|1255|1250|52
1619538600000|2021-04-27 15:50:00|1256.3|1251.3|1256.6|1251.6|1257.5|1252.5|1256.3|1251.3|31
1619538900000|2021-04-27 15:55:00|1256.7|1251.7|1256.9|1251.9|1257.9|1252.9|1256.7|1251.7|38
1619539200000|2021-04-27 16:00:00|1256.7|1251.7|1257|1252|1257.8|1252.8|1256.6|1251.6|79
1619539500000|2021-04-27 16:05:00|1256.9|1251.9|1257.2|1252.2|1257.7|1252.7|1256.6|1251.6|42
1619539800000|2021-04-27 16:10:00|1257.3|1252.3|1256.6|1251.6|1258|1253|1256.6|1251.6|38
1619540100000|2021-04-27 16:15:00|1256.3|1251.3|1256.9|1251.9|1257|1252|1255.5|1250.5|63
1619540400000|2021-04-27 16:20:00|1256.6|1251.6|1256.3|1251.3|1256.8|1251.8|1256.2|1251.2|24
1619540700000|2021-04-27 16:25:00|1256.2|1251.2|1255.8|1250.8|1256.6|1251.6|1255.5|1250.5|33
1619541000000|2021-04-27 16:30:00|1255.7|1250.7|1255.4|1250.4|1255.8|1250.8|1254.9|1249.9|29
1619541300000|2021-04-27 16:35:00|1255.6|1250.6|1255.5|1250.5|1255.8|1250.8|1254.3|1249.3|47
1619541600000|2021-04-27 16:40:00|1255.6|1250.6|1255.5|1250.5|1255.7|1250.7|1255.1|1250.1|42
1619541900000|2021-04-27 16:45:00|1255.7|1250.7|1254.8|1249.8|1255.7|1250.7|1254.5|1249.5|20
1619542200000|2021-04-27 16:50:00|1254.6|1249.6|1252.3|1247.3|1254.6|1249.6|1252.3|1247.3|48
1619542500000|2021-04-27 16:55:00|1252.4|1247.4|1251.1|1246.1|1253|1248|1251.1|1246.1|51
1619542800000|2021-04-27 17:00:00|1251.2|1246.2|1249.1|1244.1|1251.3|1246.3|1248.5|1243.5|192
1619543100000|2021-04-27 17:05:00|1249.3|1244.3|1250|1245|1250.2|1245.2|1249.1|1244.1|57
1619543400000|2021-04-27 17:10:00|1249.9|1244.9|1250.1|1245.1|1250.4|1245.4|1249.7|1244.7|53
1619543700000|2021-04-27 17:15:00|1250|1245|1250.6|1245.6|1250.9|1245.9|1250|1245|40
1619544000000|2021-04-27 17:20:00|1250.3|1245.3|1247.9|1242.9|1250.3|1245.3|1247.5|1242.5|75
1619544300000|2021-04-27 17:25:00|1247.6|1242.6|1248.1|1243.1|1248.8|1243.8|1247.6|1242.6|40
1619544600000|2021-04-27 17:30:00|1248.5|1243.5|1247|1242|1248.5|1243.5|1246.9|1241.9|31
1619544900000|2021-04-27 17:35:00|1247.1|1242.1|1247.4|1242.4|1248.2|1243.2|1247.1|1242.1|21
1619545200000|2021-04-27 17:40:00|1247.3|1242.3|1247.2|1242.2|1247.7|1242.7|1246.6|1241.6|26
1619545500000|2021-04-27 17:45:00|1247.1|1242.1|1246.5|1241.5|1247.1|1242.1|1246.5|1241.5|7
1619545800000|2021-04-27 17:50:00|1246.4|1241.4|1246.4|1241.4|1246.5|1241.5|1245.9|1240.9|19
1619546100000|2021-04-27 17:55:00|1246.3|1241.3|1246.3|1241.3|1246.5|1241.5|1246.2|1241.2|13
1619546400000|2021-04-27 18:00:00|1244.5|1239.5|1242.4|1237.4|1245.5|1240.5|1242|1237|81
1619546700000|2021-04-27 18:05:00|1242.3|1237.3|1240.5|1235.5|1242.4|1237.4|1238.5|1233.5|116
1619547000000|2021-04-27 18:10:00|1240.8|1235.8|1239.2|1234.2|1241.4|1236.4|1239.1|1234.1|49
1619547300000|2021-04-27 18:15:00|1239.1|1234.1|1239.2|1234.2|1240.2|1235.2|1239|1234|55
1619547600000|2021-04-27 18:20:00|1239.1|1234.1|1238.7|1233.7|1239.5|1234.5|1238.3|1233.3|55
1619547900000|2021-04-27 18:25:00|1238.6|1233.6|1239|1234|1239.4|1234.4|1238.4|1233.4|52
1619548200000|2021-04-27 18:30:00|1239.1|1234.1|1235.1|1230.1|1239.1|1234.1|1232.9|1227.9|66
1619548500000|2021-04-27 18:35:00|1234.9|1229.9|1235.7|1230.7|1236.3|1231.3|1234|1229|41
1619548800000|2021-04-27 18:40:00|1235.5|1230.5|1236.5|1231.5|1237.2|1232.2|1235.2|1230.2|45
1619549100000|2021-04-27 18:45:00|1236.6|1231.6|1236.2|1231.2|1237.8|1232.8|1235.6|1230.6|61
1619549400000|2021-04-27 18:50:00|1236.1|1231.1|1236.1|1231.1|1237.2|1232.2|1235.7|1230.7|38
1619549700000|2021-04-27 18:55:00|1236.2|1231.2|1235.2|1230.2|1236.2|1231.2|1235.1|1230.1|33
1619550000000|2021-04-27 19:00:00|1234.6|1229.6|1233.5|1228.5|1234.7|1229.7|1233.5|1228.5|49
1619550300000|2021-04-27 19:05:00|1233.6|1228.6|1235.3|1230.3|1235.3|1230.3|1233|1228|43
1619550600000|2021-04-27 19:10:00|1235.4|1230.4|1235.4|1230.4|1235.8|1230.8|1234.9|1229.9|38
1619550900000|2021-04-27 19:15:00|1235.2|1230.2|1235.3|1230.3|1235.3|1230.3|1234.6|1229.6|34
1619551200000|2021-04-27 19:20:00|1235.2|1230.2|1235.2|1230.2|1235.6|1230.6|1234.9|1229.9|40
1619551500000|2021-04-27 19:25:00|1235.3|1230.3|1234.9|1229.9|1235.4|1230.4|1234.4|1229.4|33
1619551800000|2021-04-27 19:30:00|1235|1230|1233.8|1228.8|1235.1|1230.1|1233.4|1228.4|47
1619552100000|2021-04-27 19:35:00|1234|1229|1234.5|1229.5|1234.5|1229.5|1233.5|1228.5|78
1619552400000|2021-04-27 19:40:00|1234.6|1229.6|1233.7|1228.7|1234.7|1229.7|1233.6|1228.6|40
1619552700000|2021-04-27 19:45:00|1233.8|1228.8|1233.4|1228.4|1233.9|1228.9|1233.4|1228.4|25
1619553000000|2021-04-27 19:50:00|1233.3|1228.3|1234.1|1229.1|1234.2|1229.2|1233.3|1228.3|42
1619553300000|2021-04-27 19:55:00|1234|1229|1234|1229|1234.5|1229.5|1233.9|1228.9|46
1619553600000|2021-04-27 20:00:00|1234.1|1229.1|1233.9|1228.9|1234.1|1229.1|1233.3|1228.3|24
1619553900000|2021-04-27 20:05:00|1234|1229|1233.9|1228.9|1234.1|1229.1|1233.1|1228.1|29
1619554200000|2021-04-27 20:10:00|1234|1229|1233.8|1228.8|1234.3|1229.3|1233.8|1228.8|16
1619554500000|2021-04-27 20:15:00|1233.9|1228.9|1233.8|1228.8|1234|1229|1233.6|1228.6|17
1619554800000|2021-04-27 20:20:00|1233.7|1228.7|1234.1|1229.1|1234.1|1229.1|1233.4|1228.4|42
1619555100000|2021-04-27 20:25:00|1234|1229|1234.1|1229.1|1234.2|1229.2|1233.9|1228.9|7
1619555400000|2021-04-27 20:30:00|1234.2|1229.2|1234.3|1229.3|1234.3|1229.3|1234.1|1229.1|15
1619555700000|2021-04-27 20:35:00|1234.2|1229.2|1234.1|1229.1|1234.3|1229.3|1234.1|1229.1|11
1619556000000|2021-04-27 20:40:00|1234|1229|1233.8|1228.8|1234.2|1229.2|1233.8|1228.8|11
1619556300000|2021-04-27 20:45:00|1233.9|1228.9|1233.5|1228.5|1235.3|1230.3|1233.3|1228.3|62
1619556600000|2021-04-27 20:50:00|1233.3|1228.3|1233.5|1228.5|1234.2|1229.2|1233.3|1228.3|25
1619556900000|2021-04-27 20:55:00|1233.4|1228.4|1233.6|1228.6|1234.9|1229.9|1233.3|1228.3|37
1619560800000|2021-04-27 22:00:00|1238.7|1223.3|1232.7|1227.7|1238.7|1228.9|1232.5|1223.2|32
1619561100000|2021-04-27 22:05:00|1232.6|1227.6|1225.6|1220.6|1233.2|1228.2|1224.4|1219.4|82
1619561400000|2021-04-27 22:10:00|1225.8|1220.8|1227.5|1222.5|1229.1|1224.1|1225.7|1220.7|48
1619561700000|2021-04-27 22:15:00|1227.9|1222.9|1228.3|1223.3|1229.3|1224.3|1227.9|1222.9|16
1619562000000|2021-04-27 22:20:00|1228.4|1223.4|1229.3|1224.3|1229.4|1224.4|1228.4|1223.4|19
1619562300000|2021-04-27 22:25:00|1229.8|1224.8|1230|1225|1230.2|1225.2|1229.8|1224.8|14
1619562600000|2021-04-27 22:30:00|1229.9|1224.9|1229.4|1224.4|1230|1225|1229.3|1224.3|18
1619562900000|2021-04-27 22:35:00|1229.3|1224.3|1229.3|1224.3|1230.1|1225.1|1229.1|1224.1|23
1619563200000|2021-04-27 22:40:00|1229.4|1224.4|1229.8|1224.8|1229.8|1224.8|1229.4|1224.4|7
1619563500000|2021-04-27 22:45:00|1229.9|1224.9|1230.2|1225.2|1230.8|1225.8|1229.8|1224.8|19
1619563800000|2021-04-27 22:50:00|1230.1|1225.1|1229.7|1224.7|1230.2|1225.2|1229.6|1224.6|24
1619564100000|2021-04-27 22:55:00|1229.8|1224.8|1229.7|1224.7|1229.8|1224.8|1229.7|1224.7|8
1619564400000|2021-04-27 23:00:00|1229.5|1224.5|1229.6|1224.6|1229.8|1224.8|1229.2|1224.2|14
1619564700000|2021-04-27 23:05:00|1229.7|1224.7|1229.5|1224.5|1230.2|1225.2|1229.5|1224.5|18
1619565000000|2021-04-27 23:10:00|1229.6|1224.6|1230|1225|1230|1225|1229.5|1224.5|12
1619565300000|2021-04-27 23:15:00|1230.1|1225.1|1232.5|1227.5|1232.7|1227.7|1229.9|1224.9|30
1619565600000|2021-04-27 23:20:00|1232.4|1227.4|1233|1228|1233.5|1228.5|1232.4|1227.4|27
1619565900000|2021-04-27 23:25:00|1232.9|1227.9|1232.7|1227.7|1232.9|1227.9|1232.2|1227.2|20
1619566200000|2021-04-27 23:30:00|1232.2|1227.2|1231.4|1226.4|1232.2|1227.2|1231.4|1226.4|6
1619566500000|2021-04-27 23:35:00|1231.5|1226.5|1230.9|1225.9|1231.6|1226.6|1230.9|1225.9|40
1619566800000|2021-04-27 23:40:00|1231.2|1226.2|1231.1|1226.1|1231.7|1226.7|1230.8|1225.8|28
1619567100000|2021-04-27 23:45:00|1231.2|1226.2|1230.5|1225.5|1232.4|1227.4|1230.5|1225.5|85
1619567400000|2021-04-27 23:50:00|1230.6|1225.6|1231.3|1226.3|1231.5|1226.5|1230.5|1225.5|29
1619567700000|2021-04-27 23:55:00|1231.4|1226.4|1232.5|1227.5|1232.7|1227.7|1231.3|1226.3|32
1619568000000|2021-04-28 00:00:00|1232.6|1227.6|1229.8|1224.8|1232.6|1227.6|1229.7|1224.7|48
1619568300000|2021-04-28 00:05:00|1229.7|1224.7|1229.8|1224.8|1230.3|1225.3|1229.4|1224.4|41
1619568600000|2021-04-28 00:10:00|1229.9|1224.9|1228|1223|1229.9|1224.9|1227.6|1222.6|42
1619568900000|2021-04-28 00:15:00|1227.9|1222.9|1227.2|1222.2|1228.2|1223.2|1226.2|1221.2|82
1619569200000|2021-04-28 00:20:00|1227.5|1222.5|1228.3|1223.3|1228.9|1223.9|1227.2|1222.2|78
1619569500000|2021-04-28 00:25:00|1228.2|1223.2|1226.6|1221.6|1228.2|1223.2|1226.6|1221.6|56
1619569800000|2021-04-28 00:30:00|1226.5|1221.5|1227.4|1222.4|1227.4|1222.4|1226.3|1221.3|41
1619570100000|2021-04-28 00:35:00|1227.2|1222.2|1226.6|1221.6|1227.7|1222.7|1226.3|1221.3|58
1619570400000|2021-04-28 00:40:00|1226.4|1221.4|1225.7|1220.7|1226.5|1221.5|1225.1|1220.1|38
1619570700000|2021-04-28 00:45:00|1225.6|1220.6|1226.7|1221.7|1226.9|1221.9|1225.5|1220.5|66
1619571000000|2021-04-28 00:50:00|1226.6|1221.6|1226.7|1221.7|1226.8|1221.8|1226.4|1221.4|25
1619571300000|2021-04-28 00:55:00|1226.8|1221.8|1226.1|1221.1|1227.1|1222.1|1226.1|1221.1|26
1619571600000|2021-04-28 01:00:00|1226|1221|1223.2|1218.2|1226|1221|1223.2|1218.2|80
1619571900000|2021-04-28 01:05:00|1223.3|1218.3|1223.9|1218.9|1224.4|1219.4|1222.7|1217.7|142
1619572200000|2021-04-28 01:10:00|1223.7|1218.7|1223.4|1218.4|1224.7|1219.7|1223.4|1218.4|56
1619572500000|2021-04-28 01:15:00|1223.6|1218.6|1224.7|1219.7|1224.8|1219.8|1223.4|1218.4|146
1619572800000|2021-04-28 01:20:00|1224.8|1219.8|1224.7|1219.7|1226.2|1221.2|1224|1219|112
1619573100000|2021-04-28 01:25:00|1224.8|1219.8|1223.9|1218.9|1225.1|1220.1|1223.9|1218.9|71
1619573400000|2021-04-28 01:30:00|1223.8|1218.8|1224.3|1219.3|1225.1|1220.1|1223.4|1218.4|179
1619573700000|2021-04-28 01:35:00|1224.2|1219.2|1223.7|1218.7|1225.2|1220.2|1223.5|1218.5|132
1619574000000|2021-04-28 01:40:00|1223.8|1218.8|1225.3|1220.3|1225.5|1220.5|1222.9|1217.9|94
1619574300000|2021-04-28 01:45:00|1225.4|1220.4|1226.1|1221.1|1226.2|1221.2|1224.9|1219.9|73
1619574600000|2021-04-28 01:50:00|1226.2|1221.2|1226.8|1221.8|1226.9|1221.9|1226.1|1221.1|36
1619574900000|2021-04-28 01:55:00|1227|1222|1226.7|1221.7|1227.3|1222.3|1226.6|1221.6|85
1619575200000|2021-04-28 02:00:00|1226.6|1221.6|1227.7|1222.7|1227.9|1222.9|1226.4|1221.4|55
1619575500000|2021-04-28 02:05:00|1227.5|1222.5|1227.4|1222.4|1227.8|1222.8|1226.7|1221.7|63
1619575800000|2021-04-28 02:10:00|1227.3|1222.3|1227|1222|1227.5|1222.5|1226.4|1221.4|53
1619576100000|2021-04-28 02:15:00|1227.1|1222.1|1227.3|1222.3|1227.4|1222.4|1226.6|1221.6|74
1619576400000|2021-04-28 02:20:00|1227.2|1222.2|1226.4|1221.4|1227.3|1222.3|1226.4|1221.4|68
1619576700000|2021-04-28 02:25:00|1226.5|1221.5|1226.8|1221.8|1227.1|1222.1|1226.3|1221.3|67
1619577000000|2021-04-28 02:30:00|1226.9|1221.9|1226.5|1221.5|1227.4|1222.4|1226.3|1221.3|71
1619577300000|2021-04-28 02:35:00|1226.4|1221.4|1226.8|1221.8|1227|1222|1226.3|1221.3|65
1619577600000|2021-04-28 02:40:00|1226.7|1221.7|1226|1221|1227.1|1222.1|1226|1221|69
1619577900000|2021-04-28 02:45:00|1225.9|1220.9|1225.9|1220.9|1226.7|1221.7|1225.7|1220.7|32
1619578200000|2021-04-28 02:50:00|1226|1221|1225.9|1220.9|1226.1|1221.1|1225.8|1220.8|28
1619578500000|2021-04-28 02:55:00|1225.8|1220.8|1225.3|1220.3|1226|1221|1225.1|1220.1|70
1619578800000|2021-04-28 03:00:00|1225.2|1220.2|1225.7|1220.7|1225.8|1220.8|1225.2|1220.2|26
1619579100000|2021-04-28 03:05:00|1225.5|1220.5|1225.3|1220.3|1225.6|1220.6|1225|1220|45
1619579400000|2021-04-28 03:10:00|1225.2|1220.2|1224.7|1219.7|1225.3|1220.3|1224.7|1219.7|25
1619579700000|2021-04-28 03:15:00|1224.4|1219.4|1223.6|1218.6|1224.4|1219.4|1223.2|1218.2|39
1619580000000|2021-04-28 03:20:00|1223.7|1218.7|1223.4|1218.4|1223.8|1218.8|1223.3|1218.3|35
1619580300000|2021-04-28 03:25:00|1223.5|1218.5|1224.1|1219.1|1224.1|1219.1|1223.2|1218.2|55
1619580600000|2021-04-28 03:30:00|1224|1219|1224.3|1219.3|1224.5|1219.5|1224|1219|20
1619580900000|2021-04-28 03:35:00|1224.2|1219.2|1223.9|1218.9|1224.3|1219.3|1223.6|1218.6|20
1619581200000|2021-04-28 03:40:00|1224|1219|1223.4|1218.4|1224|1219|1223.3|1218.3|19
1619581500000|2021-04-28 03:45:00|1223.3|1218.3|1223.5|1218.5|1223.6|1218.6|1223|1218|21
1619581800000|2021-04-28 03:50:00|1223.4|1218.4|1224.3|1219.3|1224.4|1219.4|1223.4|1218.4|23
1619582100000|2021-04-28 03:55:00|1224.2|1219.2|1224.3|1219.3|1224.3|1219.3|1224.2|1219.2|6
1619582400000|2021-04-28 04:00:00|1224.2|1219.2|1224.1|1219.1|1224.3|1219.3|1223.9|1218.9|13
1619582700000|2021-04-28 04:05:00|1224.2|1219.2|1224|1219|1224.3|1219.3|1223.7|1218.7|42
1619583000000|2021-04-28 04:10:00|1224.1|1219.1|1223.7|1218.7|1224.2|1219.2|1223.3|1218.3|27
1619583300000|2021-04-28 04:15:00|1223.8|1218.8|1223.8|1218.8|1223.9|1218.9|1223.7|1218.7|7
1619583600000|2021-04-28 04:20:00|1223.9|1218.9|1223.8|1218.8|1223.9|1218.9|1223.8|1218.8|2
1619583900000|2021-04-28 04:25:00|1223.9|1218.9|1223.8|1218.8|1223.9|1218.9|1223.8|1218.8|4
1619584200000|2021-04-28 04:30:00|1223.9|1218.9|1224.1|1219.1|1224.2|1219.2|1223.9|1218.9|13
1619584500000|2021-04-28 04:35:00|1224|1219|1224.1|1219.1|1224.3|1219.3|1224|1219|10
1619584800000|2021-04-28 04:40:00|1224|1219|1224.1|1219.1|1224.2|1219.2|1223.8|1218.8|16
1619585100000|2021-04-28 04:45:00|1223.9|1218.9|1224.5|1219.5|1224.6|1219.6|1223.9|1218.9|19
1619585400000|2021-04-28 04:50:00|1224.3|1219.3|1224.3|1219.3|1224.6|1219.6|1224.3|1219.3|13
1619585700000|2021-04-28 04:55:00|1224.4|1219.4|1224.1|1219.1|1224.4|1219.4|1224|1219|22
1619586000000|2021-04-28 05:00:00|1224.2|1219.2|1224.5|1219.5|1224.6|1219.6|1224.1|1219.1|28
1619586300000|2021-04-28 05:05:00|1224.4|1219.4|1224.5|1219.5|1224.6|1219.6|1224.3|1219.3|29
1619586600000|2021-04-28 05:10:00|1224.7|1219.7|1224.3|1219.3|1224.7|1219.7|1224.2|1219.2|29
1619586900000|2021-04-28 05:15:00|1224.4|1219.4|1224.8|1219.8|1225|1220|1224.2|1219.2|25
1619587200000|2021-04-28 05:20:00|1224.5|1219.5|1224.4|1219.4|1224.5|1219.5|1224|1219|8
1619587500000|2021-04-28 05:25:00|1224.5|1219.5|1224.3|1219.3|1224.5|1219.5|1224.3|1219.3|3
1619587800000|2021-04-28 05:30:00|1224.4|1219.4|1225.7|1220.7|1226.3|1221.3|1224.3|1219.3|28
1619588100000|2021-04-28 05:35:00|1226|1221|1224.8|1219.8|1226.1|1221.1|1224.8|1219.8|41
1619588400000|2021-04-28 05:40:00|1224.9|1219.9|1224.9|1219.9|1225.1|1220.1|1224.4|1219.4|37
1619588700000|2021-04-28 05:45:00|1224.6|1219.6|1225|1220|1225.4|1220.4|1224.6|1219.6|46
1619589000000|2021-04-28 05:50:00|1224.9|1219.9|1224.7|1219.7|1225|1220|1224.3|1219.3|53
1619589300000|2021-04-28 05:55:00|1224.6|1219.6|1224.5|1219.5|1224.8|1219.8|1224.4|1219.4|17
1619589600000|2021-04-28 06:00:00|1224.4|1219.4|1224.5|1219.5|1224.7|1219.7|1224.2|1219.2|18
1619589900000|2021-04-28 06:05:00|1224.3|1219.3|1224.4|1219.4|1224.9|1219.9|1224.2|1219.2|33
1619590200000|2021-04-28 06:10:00|1224.3|1219.3|1225.1|1220.1|1225.5|1220.5|1224.2|1219.2|28
1619590500000|2021-04-28 06:15:00|1225.4|1220.4|1225.5|1220.5|1225.6|1220.6|1225.1|1220.1|26
1619590800000|2021-04-28 06:20:00|1225.1|1220.1|1224.2|1219.2|1225.1|1220.1|1223.8|1218.8|28
1619591100000|2021-04-28 06:25:00|1224.1|1219.1|1224.6|1219.6|1224.6|1219.6|1224.1|1219.1|46
1619591400000|2021-04-28 06:30:00|1224.5|1219.5|1223.6|1218.6|1224.5|1219.5|1223.5|1218.5|37
1619591700000|2021-04-28 06:35:00|1223.7|1218.7|1224.6|1219.6|1225.1|1220.1|1223.7|1218.7|37
1619592000000|2021-04-28 06:40:00|1224.5|1219.5|1224.4|1219.4|1224.7|1219.7|1224.4|1219.4|22
1619592300000|2021-04-28 06:45:00|1224.6|1219.6|1225.5|1220.5|1225.8|1220.8|1224.5|1219.5|29
1619592600000|2021-04-28 06:50:00|1225.4|1220.4|1228.3|1223.3|1228.4|1223.4|1225.4|1220.4|66
1619592900000|2021-04-28 06:55:00|1228.2|1223.2|1226.4|1221.4|1228.5|1223.5|1226.3|1221.3|77
1619593200000|2021-04-28 07:00:00|1226.5|1221.5|1225.7|1220.7|1226.7|1221.7|1225.7|1220.7|31
1619593500000|2021-04-28 07:05:00|1225.8|1220.8|1227.6|1222.6|1227.6|1222.6|1225.7|1220.7|84
1619593800000|2021-04-28 07:10:00|1227.5|1222.5|1227.3|1222.3|1227.7|1222.7|1227.1|1222.1|39
1619594100000|2021-04-28 07:15:00|1227.2|1222.2|1226.1|1221.1|1227.2|1222.2|1226|1221|54
1619594400000|2021-04-28 07:20:00|1226|1221|1225.2|1220.2|1226.1|1221.1|1224.3|1219.3|81
1619594700000|2021-04-28 07:25:00|1225.1|1220.1|1224.4|1219.4|1225.2|1220.2|1224.3|1219.3|18
1619595000000|2021-04-28 07:30:00|1224.5|1219.5|1225.1|1220.1|1225.6|1220.6|1224.3|1219.3|26
1619595300000|2021-04-28 07:35:00|1225.2|1220.2|1226.5|1221.5|1226.6|1221.6|1225.2|1220.2|38
1619595600000|2021-04-28 07:40:00|1226.4|1221.4|1227.2|1222.2|1227.6|1222.6|1226.4|1221.4|35
1619595900000|2021-04-28 07:45:00|1226.8|1221.8|1228.1|1223.1|1228.3|1223.3|1226.6|1221.6|44
1619596200000|2021-04-28 07:50:00|1228.2|1223.2|1227|1222|1228.4|1223.4|1227|1222|16
1619596500000|2021-04-28 07:55:00|1227.1|1222.1|1227.4|1222.4|1227.7|1222.7|1226.8|1221.8|36
1619596800000|2021-04-28 08:00:00|1227.3|1222.3|1227.4|1222.4|1227.7|1222.7|1226.1|1221.1|51
1619597100000|2021-04-28 08:05:00|1227.3|1222.3|1228|1223|1228.1|1223.1|1227|1222|69
1619597400000|2021-04-28 08:10:00|1228.1|1223.1|1228.1|1223.1|1228.6|1223.6|1228|1223|16
1619597700000|2021-04-28 08:15:00|1228|1223|1226.3|1221.3|1228|1223|1226.3|1221.3|17
1619598000000|2021-04-28 08:20:00|1226.1|1221.1|1226.4|1221.4|1226.5|1221.5|1225.9|1220.9|19
1619598300000|2021-04-28 08:25:00|1226.5|1221.5|1228.6|1223.6|1228.8|1223.8|1226.5|1221.5|14
1619598600000|2021-04-28 08:30:00|1228.5|1223.5|1228.8|1223.8|1229.5|1224.5|1228.3|1223.3|41
1619598900000|2021-04-28 08:35:00|1228.7|1223.7|1229.5|1224.5|1229.6|1224.6|1228.6|1223.6|66
1619599200000|2021-04-28 08:40:00|1229.6|1224.6|1229.5|1224.5|1230.2|1225.2|1229.4|1224.4|70
1619599500000|2021-04-28 08:45:00|1229.6|1224.6|1229.8|1224.8|1230.3|1225.3|1229.2|1224.2|54
1619599800000|2021-04-28 08:50:00|1229.7|1224.7|1229.6|1224.6|1229.9|1224.9|1229.3|1224.3|13
1619600100000|2021-04-28 08:55:00|1229.5|1224.5|1229.5|1224.5|1229.7|1224.7|1229|1224|66
1619600400000|2021-04-28 09:00:00|1229.6|1224.6|1229.5|1224.5|1229.6|1224.6|1228.7|1223.7|48
1619600700000|2021-04-28 09:05:00|1229.6|1224.6|1228.6|1223.6|1229.6|1224.6|1228.2|1223.2|62
1619601000000|2021-04-28 09:10:00|1228.7|1223.7|1226.3|1221.3|1229.3|1224.3|1226.2|1221.2|66
1619601300000|2021-04-28 09:15:00|1226.2|1221.2|1225.3|1220.3|1227.4|1222.4|1225.3|1220.3|62
1619601600000|2021-04-28 09:20:00|1225.4|1220.4|1224.9|1219.9|1225.8|1220.8|1224.8|1219.8|52
1619601900000|2021-04-28 09:25:00|1224.8|1219.8|1222.7|1217.7|1224.9|1219.9|1222.3|1217.3|64
1619602200000|2021-04-28 09:30:00|1222.6|1217.6|1224.5|1219.5|1224.7|1219.7|1222.5|1217.5|90
1619602500000|2021-04-28 09:35:00|1224.4|1219.4|1224.4|1219.4|1224.9|1219.9|1223.9|1218.9|22
1619602800000|2021-04-28 09:40:00|1224.3|1219.3|1225.1|1220.1|1225.1|1220.1|1224.3|1219.3|21
1619603100000|2021-04-28 09:45:00|1225|1220|1224.7|1219.7|1225.1|1220.1|1223.3|1218.3|76
1619603400000|2021-04-28 09:50:00|1224.6|1219.6|1224|1219|1224.6|1219.6|1223.7|1218.7|26
1619603700000|2021-04-28 09:55:00|1224.1|1219.1|1224.2|1219.2|1224.4|1219.4|1224.1|1219.1|10
1619604000000|2021-04-28 10:00:00|1224.4|1219.4|1224|1219|1224.4|1219.4|1224|1219|4
1619604300000|2021-04-28 10:05:00|1224.1|1219.1|1223.2|1218.2|1224.6|1219.6|1223.2|1218.2|33
1619604600000|2021-04-28 10:10:00|1223.3|1218.3|1221.4|1216.4|1224.2|1219.2|1221.3|1216.3|51
1619604900000|2021-04-28 10:15:00|1221.5|1216.5|1221.4|1216.4|1221.8|1216.8|1217.7|1212.7|94
1619605200000|2021-04-28 10:20:00|1221.3|1216.3|1222.1|1217.1|1222.7|1217.7|1221.1|1216.1|65
1619605500000|2021-04-28 10:25:00|1222|1217|1223.2|1218.2|1223.4|1218.4|1222|1217|60
1619605800000|2021-04-28 10:30:00|1223.3|1218.3|1221.7|1216.7|1223.3|1218.3|1221.7|1216.7|36
1619606100000|2021-04-28 10:35:00|1221.6|1216.6|1221.8|1216.8|1221.8|1216.8|1221.5|1216.5|15
1619606400000|2021-04-28 10:40:00|1221.7|1216.7|1221.8|1216.8|1221.9|1216.9|1221.4|1216.4|12
1619606700000|2021-04-28 10:45:00|1221.9|1216.9|1220.4|1215.4|1221.9|1216.9|1219|1214|67
1619607000000|2021-04-28 10:50:00|1220.5|1215.5|1220.6|1215.6|1221|1216|1220.5|1215.5|27
1619607300000|2021-04-28 10:55:00|1220.7|1215.7|1220.7|1215.7|1221.2|1216.2|1220.4|1215.4|37
1619607600000|2021-04-28 11:00:00|1220.6|1215.6|1221.8|1216.8|1222.1|1217.1|1220.6|1215.6|41
1619607900000|2021-04-28 11:05:00|1221.5|1216.5|1220.9|1215.9|1221.6|1216.6|1220.7|1215.7|27
1619608200000|2021-04-28 11:10:00|1220.6|1215.6|1219.8|1214.8|1220.6|1215.6|1219.8|1214.8|32
1619608500000|2021-04-28 11:15:00|1219.7|1214.7|1220|1215|1220.1|1215.1|1219.4|1214.4|31
1619608800000|2021-04-28 11:20:00|1220.1|1215.1|1219.2|1214.2|1220.1|1215.1|1218.9|1213.9|38
1619609100000|2021-04-28 11:25:00|1219.3|1214.3|1219.7|1214.7|1220.2|1215.2|1219.2|1214.2|24
1619609400000|2021-04-28 11:30:00|1219.6|1214.6|1220.7|1215.7|1220.7|1215.7|1219.6|1214.6|44
1619609700000|2021-04-28 11:35:00|1220.6|1215.6|1220.8|1215.8|1221.2|1216.2|1220.6|1215.6|30
1619610000000|2021-04-28 11:40:00|1220.9|1215.9|1218|1213|1221|1216|1218|1213|52
1619610300000|2021-04-28 11:45:00|1218.3|1213.3|1215.2|1210.2|1218.4|1213.4|1214.8|1209.8|84
1619610600000|2021-04-28 11:50:00|1215.1|1210.1|1216.2|1211.2|1216.7|1211.7|1215.1|1210.1|60
1619610900000|2021-04-28 11:55:00|1216.1|1211.1|1214.8|1209.8|1216.5|1211.5|1214.4|1209.4|102
1619611200000|2021-04-28 12:00:00|1214.6|1209.6|1215.6|1210.6|1215.7|1210.7|1214.3|1209.3|126
1619611500000|2021-04-28 12:05:00|1215.5|1210.5|1216.5|1211.5|1216.8|1211.8|1215.5|1210.5|76
1619611800000|2021-04-28 12:10:00|1216.4|1211.4|1216.5|1211.5|1217.7|1212.7|1216.3|1211.3|108
1619612100000|2021-04-28 12:15:00|1216.4|1211.4|1216.4|1211.4|1216.8|1211.8|1215.6|1210.6|74
1619612400000|2021-04-28 12:20:00|1216.2|1211.2|1214.6|1209.6|1216.4|1211.4|1214.3|1209.3|76
1619612700000|2021-04-28 12:25:00|1214.8|1209.8|1214.4|1209.4|1215.1|1210.1|1214.2|1209.2|68
1619613000000|2021-04-28 12:30:00|1214.3|1209.3|1213.9|1208.9|1215.2|1210.2|1213.3|1208.3|105
1619613300000|2021-04-28 12:35:00|1214|1209|1213|1208|1215.2|1210.2|1212.8|1207.8|105
1619613600000|2021-04-28 12:40:00|1213.1|1208.1|1214.3|1209.3|1214.3|1209.3|1212.9|1207.9|81
1619613900000|2021-04-28 12:45:00|1214.4|1209.4|1211.6|1206.6|1214.7|1209.7|1211.1|1206.1|80
1619614200000|2021-04-28 12:50:00|1211.5|1206.5|1210.5|1205.5|1213.5|1208.5|1210.4|1205.4|161
1619614500000|2021-04-28 12:55:00|1210.8|1205.8|1214.6|1209.6|1214.8|1209.8|1209.4|1204.4|171
1619614800000|2021-04-28 13:00:00|1214.5|1209.5|1217.4|1212.4|1218.5|1213.5|1213.5|1208.5|160
1619615100000|2021-04-28 13:05:00|1217.6|1212.6|1219.1|1214.1|1219.5|1214.5|1215.9|1210.9|124
1619615400000|2021-04-28 13:10:00|1218.8|1213.8|1218.2|1213.2|1219.1|1214.1|1217.1|1212.1|97
1619615700000|2021-04-28 13:15:00|1218.1|1213.1|1216.6|1211.6|1218.7|1213.7|1216.3|1211.3|88
1619616000000|2021-04-28 13:20:00|1216.5|1211.5|1217.3|1212.3|1217.6|1212.6|1215.7|1210.7|64
1619616300000|2021-04-28 13:25:00|1217.4|1212.4|1216.1|1211.1|1217.5|1212.5|1215.8|1210.8|50
1619616600000|2021-04-28 13:30:00|1216|1211|1217.6|1212.6|1219.4|1214.4|1214.9|1209.9|140
1619616900000|2021-04-28 13:35:00|1217.7|1212.7|1215.2|1210.2|1217.7|1212.7|1214|1209|169
1619617200000|2021-04-28 13:40:00|1214.5|1209.5|1215.3|1210.3|1216.1|1211.1|1213.4|1208.4|109
1619617500000|2021-04-28 13:45:00|1215.4|1210.4|1218.1|1213.1|1218.1|1213.1|1215.4|1210.4|88
1619617800000|2021-04-28 13:50:00|1218.3|1213.3|1215.3|1210.3|1218.3|1213.3|1215.3|1210.3|99
1619618100000|2021-04-28 13:55:00|1215.4|1210.4|1216.3|1211.3|1217.5|1212.5|1215.2|1210.2|144
1619618400000|2021-04-28 14:00:00|1216.4|1211.4|1215.3|1210.3|1217.4|1212.4|1215.2|1210.2|134
1619618700000|2021-04-28 14:05:00|1215.4|1210.4|1218.4|1213.4|1218.4|1213.4|1215.4|1210.4|158
1619619000000|2021-04-28 14:10:00|1218.5|1213.5|1218.8|1213.8|1219.1|1214.1|1217.9|1212.9|212
1619619300000|2021-04-28 14:15:00|1218.9|1213.9|1219.3|1214.3|1219.3|1214.3|1218.3|1213.3|122
1619619600000|2021-04-28 14:20:00|1218.9|1213.9|1218.9|1213.9|1220.3|1215.3|1218.4|1213.4|169
1619619900000|2021-04-28 14:25:00|1219|1214|1218.6|1213.6|1219.7|1214.7|1218.4|1213.4|108
1619620200000|2021-04-28 14:30:00|1218.7|1213.7|1218.5|1213.5|1219.7|1214.7|1218.3|1213.3|114
1619620500000|2021-04-28 14:35:00|1218.4|1213.4|1216|1211|1218.5|1213.5|1215.7|1210.7|140
1619620800000|2021-04-28 14:40:00|1216.1|1211.1|1217.3|1212.3|1218|1213|1215.4|1210.4|125
1619621100000|2021-04-28 14:45:00|1217.2|1212.2|1215.9|1210.9|1217.2|1212.2|1213.8|1208.8|105
1619621400000|2021-04-28 14:50:00|1215.8|1210.8|1214.5|1209.5|1218.2|1213.2|1214.5|1209.5|72
1619621700000|2021-04-28 14:55:00|1214.3|1209.3|1214|1209|1214.6|1209.6|1213.5|1208.5|87
1619622000000|2021-04-28 15:00:00|1214.1|1209.1|1214.4|1209.4|1215.7|1210.7|1214.1|1209.1|84
1619622300000|2021-04-28 15:05:00|1214.5|1209.5|1213.7|1208.7|1215|1210|1213.4|1208.4|51
1619622600000|2021-04-28 15:10:00|1213.6|1208.6|1214.4|1209.4|1214.6|1209.6|1213.2|1208.2|114
1619622900000|2021-04-28 15:15:00|1214.3|1209.3|1212.5|1207.5|1214.6|1209.6|1211.2|1206.2|88
1619623200000|2021-04-28 15:20:00|1212.6|1207.6|1212.6|1207.6|1213.9|1208.9|1211.3|1206.3|91
1619623500000|2021-04-28 15:25:00|1212.3|1207.3|1213.9|1208.9|1214|1209|1211.5|1206.5|86
1619623800000|2021-04-28 15:30:00|1213.6|1208.6|1213.3|1208.3|1213.9|1208.9|1211.4|1206.4|79
1619624100000|2021-04-28 15:35:00|1213.2|1208.2|1214|1209|1215.1|1210.1|1212.5|1207.5|107
1619624400000|2021-04-28 15:40:00|1214.1|1209.1|1213.9|1208.9|1214.5|1209.5|1213.3|1208.3|63
1619624700000|2021-04-28 15:45:00|1214.3|1209.3|1214|1209|1214.6|1209.6|1213.4|1208.4|50
1619625000000|2021-04-28 15:50:00|1213.5|1208.5|1216.3|1211.3|1216.3|1211.3|1213.5|1208.5|48
1619625300000|2021-04-28 15:55:00|1216.4|1211.4|1216.1|1211.1|1217|1212|1215.8|1210.8|48
1619625600000|2021-04-28 16:00:00|1216.2|1211.2|1214.7|1209.7|1216.2|1211.2|1213.6|1208.6|54
1619625900000|2021-04-28 16:05:00|1214.6|1209.6|1215.2|1210.2|1215.3|1210.3|1214.6|1209.6|59
1619626200000|2021-04-28 16:10:00|1215.8|1210.8|1216.3|1211.3|1217.4|1212.4|1215.6|1210.6|49
1619626500000|2021-04-28 16:15:00|1216.2|1211.2|1216.6|1211.6|1217.1|1212.1|1216.2|1211.2|76
1619626800000|2021-04-28 16:20:00|1216.5|1211.5|1215.7|1210.7|1217.4|1212.4|1215.7|1210.7|32
1619627100000|2021-04-28 16:25:00|1215.6|1210.6|1216.6|1211.6|1216.6|1211.6|1215.4|1210.4|13
1619627400000|2021-04-28 16:30:00|1216.5|1211.5|1217|1212|1218.1|1213.1|1216.3|1211.3|61
1619627700000|2021-04-28 16:35:00|1217.1|1212.1|1218|1213|1218|1213|1216.7|1211.7|28
1619628000000|2021-04-28 16:40:00|1217.8|1212.8|1216.2|1211.2|1217.8|1212.8|1216.1|1211.1|40
1619628300000|2021-04-28 16:45:00|1216.1|1211.1|1216.4|1211.4|1217|1212|1215.3|1210.3|62
1619628600000|2021-04-28 16:50:00|1216.5|1211.5|1216.1|1211.1|1216.5|1211.5|1215|1210|63
1619628900000|2021-04-28 16:55:00|1216.2|1211.2|1214|1209|1216.2|1211.2|1213.8|1208.8|73
1619629200000|2021-04-28 17:00:00|1213.9|1208.9|1215.2|1210.2|1215.9|1210.9|1213.1|1208.1|211
1619629500000|2021-04-28 17:05:00|1215|1210|1216.6|1211.6|1216.6|1211.6|1215|1210|55
1619629800000|2021-04-28 17:10:00|1216.4|1211.4|1215.7|1210.7|1216.7|1211.7|1215.6|1210.6|51
1619630100000|2021-04-28 17:15:00|1215.9|1210.9|1216.7|1211.7|1216.7|1211.7|1215.7|1210.7|57
1619630400000|2021-04-28 17:20:00|1216.6|1211.6|1215.5|1210.5|1216.7|1211.7|1215.1|1210.1|74
1619630700000|2021-04-28 17:25:00|1215.6|1210.6|1216.6|1211.6|1217.8|1212.8|1215.5|1210.5|45
1619631000000|2021-04-28 17:30:00|1216.5|1211.5|1214.6|1209.6|1216.6|1211.6|1214.6|1209.6|33
1619631300000|2021-04-28 17:35:00|1214.5|1209.5|1215.5|1210.5|1215.6|1210.6|1214.5|1209.5|13
1619631600000|2021-04-28 17:40:00|1216|1211|1216.4|1211.4|1216.6|1211.6|1216|1211|36
1619631900000|2021-04-28 17:45:00|1216.3|1211.3|1216.4|1211.4|1216.5|1211.5|1216|1211|13
1619632200000|2021-04-28 17:50:00|1216.3|1211.3|1216.3|1211.3|1216.3|1211.3|1215.2|1210.2|14
1619632500000|2021-04-28 17:55:00|1216.4|1211.4|1220.8|1203.7|1221.1|1211.4|1214.4|1203.7|47
1619632800000|2021-04-28 18:00:00|1217.9|1203.6|1215.6|1210.6|1217.9|1212.5|1212.5|1203.6|204
1619633100000|2021-04-28 18:05:00|1215.7|1210.7|1213.5|1208.5|1215.9|1210.9|1213|1208|115
1619633400000|2021-04-28 18:10:00|1213.4|1208.4|1211.9|1206.9|1213.7|1208.7|1211.8|1206.8|147
1619633700000|2021-04-28 18:15:00|1211.8|1206.8|1214.5|1209.5|1214.6|1209.6|1211.8|1206.8|61
1619634000000|2021-04-28 18:20:00|1214.2|1209.2|1214.3|1209.3|1214.9|1209.9|1212.9|1207.9|65
1619634300000|2021-04-28 18:25:00|1214.2|1209.2|1215.8|1210.8|1215.8|1210.8|1213.6|1208.6|75
1619634600000|2021-04-28 18:30:00|1215.7|1210.7|1213.8|1208.8|1216|1211|1213.1|1208.1|116
1619634900000|2021-04-28 18:35:00|1213.9|1208.9|1218.9|1213.9|1222|1217|1213.9|1208.9|505
1619635200000|2021-04-28 18:40:00|1218.8|1213.8|1222.5|1217.5|1223.7|1218.7|1218.8|1213.8|326
1619635500000|2021-04-28 18:45:00|1222.6|1217.6|1223.3|1218.3|1224.6|1219.6|1222.3|1217.3|184
1619635800000|2021-04-28 18:50:00|1223.2|1218.2|1225.6|1220.6|1225.6|1220.6|1222.6|1217.6|165
1619636100000|2021-04-28 18:55:00|1225.4|1220.4|1225.3|1220.3|1226.3|1221.3|1224.5|1219.5|137
1619636400000|2021-04-28 19:00:00|1225.1|1220.1|1223.9|1218.9|1226.9|1221.9|1223.8|1218.8|139
1619636700000|2021-04-28 19:05:00|1223.7|1218.7|1225.1|1220.1|1225.1|1220.1|1222.7|1217.7|204
1619637000000|2021-04-28 19:10:00|1225.4|1220.4|1227.3|1222.3|1228.3|1223.3|1224|1219|208
1619637300000|2021-04-28 19:15:00|1227.2|1222.2|1227.6|1222.6|1229.5|1224.5|1227.2|1222.2|121
1619637600000|2021-04-28 19:20:00|1227.5|1222.5|1229.5|1224.5|1230.3|1225.3|1227.4|1222.4|74
1619637900000|2021-04-28 19:25:00|1229.6|1224.6|1229.2|1224.2|1230|1225|1228|1223|80
1619638200000|2021-04-28 19:30:00|1229.1|1224.1|1228|1223|1229.1|1224.1|1227.2|1222.2|91
1619638500000|2021-04-28 19:35:00|1228.1|1223.1|1228.1|1223.1|1228.7|1223.7|1227.9|1222.9|103
1619638800000|2021-04-28 19:40:00|1228.3|1223.3|1227.3|1222.3|1228.3|1223.3|1226.9|1221.9|83
1619639100000|2021-04-28 19:45:00|1227.4|1222.4|1228.3|1223.3|1228.4|1223.4|1227.3|1222.3|118
1619639400000|2021-04-28 19:50:00|1228.2|1223.2|1225.9|1220.9|1228.3|1223.3|1225.9|1220.9|127
1619639700000|2021-04-28 19:55:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1225.2|1220.2|71
1619640000000|2021-04-28 20:00:00|1226.3|1221.3|1225.4|1220.4|1226.3|1221.3|1225.2|1220.2|28
1619640300000|2021-04-28 20:05:00|1225.6|1220.6|1225.7|1220.7|1226.2|1221.2|1225.6|1220.6|81
1619640600000|2021-04-28 20:10:00|1225.8|1220.8|1225.6|1220.6|1226.1|1221.1|1225.3|1220.3|65
1619640900000|2021-04-28 20:15:00|1225.7|1220.7|1225.4|1220.4|1225.8|1220.8|1225.3|1220.3|45
1619641200000|2021-04-28 20:20:00|1225.3|1220.3|1225.6|1220.6|1225.6|1220.6|1224.7|1219.7|47
1619641500000|2021-04-28 20:25:00|1225.7|1220.7|1225.5|1220.5|1225.7|1220.7|1225.4|1220.4|7
1619641800000|2021-04-28 20:30:00|1225.4|1220.4|1225.2|1220.2|1226.2|1221.2|1224.9|1219.9|122
1619642100000|2021-04-28 20:35:00|1225.1|1220.1|1225.1|1220.1|1226|1221|1224.8|1219.8|39
1619642400000|2021-04-28 20:40:00|1225|1220|1225.8|1220.8|1226|1221|1225|1220|24
1619642700000|2021-04-28 20:45:00|1225.7|1220.7|1224.2|1219.2|1225.8|1220.8|1223.7|1218.7|32
1619643000000|2021-04-28 20:50:00|1224.3|1219.3|1224.3|1219.3|1224.3|1219.3|1223.9|1218.9|26
1619643300000|2021-04-28 20:55:00|1224.2|1219.2|1224.1|1219.1|1224.2|1219.2|1223.5|1218.5|27
1619647200000|2021-04-28 22:00:00|1224.7|1219.7|1228.4|1223.4|1228.4|1223.4|1224.7|1219.3|37
1619647500000|2021-04-28 22:05:00|1228.2|1223.2|1227.2|1222.2|1228.2|1223.2|1226.8|1221.8|51
1619647800000|2021-04-28 22:10:00|1227.3|1222.3|1227.4|1222.4|1227.4|1222.4|1227.1|1222.1|30
1619648100000|2021-04-28 22:15:00|1227.3|1222.3|1226.9|1221.9|1227.3|1222.3|1226.8|1221.8|51
1619648400000|2021-04-28 22:20:00|1226.8|1221.8|1226.7|1221.7|1226.9|1221.9|1226.6|1221.6|8
1619648700000|2021-04-28 22:25:00|1226.6|1221.6|1226.3|1221.3|1226.7|1221.7|1226.2|1221.2|23
1619649000000|2021-04-28 22:30:00|1226.2|1221.2|1225.9|1220.9|1226.4|1221.4|1225.7|1220.7|22
1619649300000|2021-04-28 22:35:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1225.3|1220.3|20
1619649600000|2021-04-28 22:40:00|1226|1221|1226.3|1221.3|1226.7|1221.7|1226|1221|18
1619649900000|2021-04-28 22:45:00|1225.9|1220.9|1226.1|1221.1|1226.4|1221.4|1225.7|1220.7|15
1619650200000|2021-04-28 22:50:00|1226.2|1221.2|1226.7|1221.7|1226.7|1221.7|1226.2|1221.2|19
1619650500000|2021-04-28 22:55:00|1226.8|1221.8|1227|1222|1227.5|1222.5|1226.8|1221.8|29
1619650800000|2021-04-28 23:00:00|1227.5|1222.5|1227.8|1222.8|1227.9|1222.9|1227|1222|18
1619651100000|2021-04-28 23:05:00|1227.9|1222.9|1226.7|1221.7|1227.9|1222.9|1226.7|1221.7|7
1619651400000|2021-04-28 23:10:00|1226.6|1221.6|1226.5|1221.5|1227.2|1222.2|1226.2|1221.2|12
1619651700000|2021-04-28 23:15:00|1226.4|1221.4|1226.1|1221.1|1226.5|1221.5|1225.4|1220.4|16
1619652000000|2021-04-28 23:20:00|1226.2|1221.2|1225.9|1220.9|1226.2|1221.2|1225.7|1220.7|14
1619652300000|2021-04-28 23:25:00|1226|1221|1225.6|1220.6|1226.2|1221.2|1225.5|1220.5|25
1619652600000|2021-04-28 23:30:00|1225.5|1220.5|1225.3|1220.3|1225.6|1220.6|1225|1220|19
1619652900000|2021-04-28 23:35:00|1225.2|1220.2|1225.5|1220.5|1226|1221|1225.2|1220.2|29
1619653200000|2021-04-28 23:40:00|1225.4|1220.4|1226.3|1221.3|1226.3|1221.3|1225.3|1220.3|18
1619653500000|2021-04-28 23:45:00|1226.2|1221.2|1225.9|1220.9|1226.3|1221.3|1225.8|1220.8|29
1619653800000|2021-04-28 23:50:00|1226|1221|1226.4|1221.4|1226.7|1221.7|1225.9|1220.9|38
1619654100000|2021-04-28 23:55:00|1226.5|1221.5|1226|1221|1226.5|1221.5|1225.9|1220.9|30
1619654400000|2021-04-29 00:00:00|1225.9|1220.9|1225.7|1220.7|1226.3|1221.3|1225.7|1220.7|39
1619654700000|2021-04-29 00:05:00|1225.8|1220.8|1227.5|1222.5|1227.8|1222.8|1225.8|1220.8|48
1619655000000|2021-04-29 00:10:00|1227.6|1222.6|1228.1|1223.1|1228.1|1223.1|1227.5|1222.5|49
1619655300000|2021-04-29 00:15:00|1228|1223|1227.6|1222.6|1228.3|1223.3|1227.6|1222.6|25
1619655600000|2021-04-29 00:20:00|1227.5|1222.5|1228.1|1223.1|1228.1|1223.1|1227.4|1222.4|27
1619655900000|2021-04-29 00:25:00|1228.2|1223.2|1227.5|1222.5|1228.2|1223.2|1227.2|1222.2|49
1619656200000|2021-04-29 00:30:00|1227.4|1222.4|1227.2|1222.2|1227.4|1222.4|1227.1|1222.1|9
1619656500000|2021-04-29 00:35:00|1227.1|1222.1|1228.3|1223.3|1228.3|1223.3|1227.1|1222.1|38
1619656800000|2021-04-29 00:40:00|1228.2|1223.2|1228.4|1223.4|1228.7|1223.7|1228|1223|56
1619657100000|2021-04-29 00:45:00|1228.5|1223.5|1228.3|1223.3|1228.6|1223.6|1228.1|1223.1|42
1619657400000|2021-04-29 00:50:00|1228.4|1223.4|1228.3|1223.3|1228.5|1223.5|1228.1|1223.1|34
1619657700000|2021-04-29 00:55:00|1228.4|1223.4|1228.1|1223.1|1228.4|1223.4|1228.1|1223.1|48
1619658000000|2021-04-29 01:00:00|1228.2|1223.2|1229.3|1224.3|1229.9|1224.9|1228.2|1223.2|86
1619658300000|2021-04-29 01:05:00|1229.4|1224.4|1230.1|1225.1|1230.2|1225.2|1229.3|1224.3|34
1619658600000|2021-04-29 01:10:00|1230.6|1225.6|1230.9|1225.9|1231.1|1226.1|1230.6|1225.6|43
1619658900000|2021-04-29 01:15:00|1231|1226|1232.1|1227.1|1232.3|1227.3|1230.8|1225.8|33
1619659200000|2021-04-29 01:20:00|1232.2|1227.2|1230.7|1225.7|1232.2|1227.2|1230.6|1225.6|49
1619659500000|2021-04-29 01:25:00|1230.8|1225.8|1231.8|1226.8|1232.2|1227.2|1230.8|1225.8|42
1619659800000|2021-04-29 01:30:00|1231.9|1226.9|1232.4|1227.4|1233.1|1228.1|1231.9|1226.9|47
1619660100000|2021-04-29 01:35:00|1232.5|1227.5|1233.5|1228.5|1233.5|1228.5|1232.5|1227.5|17
1619660400000|2021-04-29 01:40:00|1233.3|1228.3|1234|1229|1234.1|1229.1|1232.9|1227.9|38
1619660700000|2021-04-29 01:45:00|1234.1|1229.1|1234.6|1229.6|1234.8|1229.8|1233.4|1228.4|49
1619661000000|2021-04-29 01:50:00|1234.5|1229.5|1234.6|1229.6|1234.6|1229.6|1234.5|1229.5|42
1619661300000|2021-04-29 01:55:00|1234.7|1229.7|1234.6|1229.6|1234.8|1229.8|1234.6|1229.6|38
1619661600000|2021-04-29 02:00:00|1234.7|1229.7|1234.1|1229.1|1234.9|1229.9|1234.1|1229.1|33
1619661900000|2021-04-29 02:05:00|1233.9|1228.9|1233.3|1228.3|1233.9|1228.9|1233|1228|50
1619662200000|2021-04-29 02:10:00|1233.4|1228.4|1235.2|1230.2|1235.2|1230.2|1233.4|1228.4|59
1619662500000|2021-04-29 02:15:00|1234.9|1229.9|1233.4|1228.4|1234.9|1229.9|1232.9|1227.9|44
1619662800000|2021-04-29 02:20:00|1234.1|1229.1|1232.8|1227.8|1234.3|1229.3|1232.3|1227.3|58
1619663100000|2021-04-29 02:25:00|1232.7|1227.7|1232|1227|1232.8|1227.8|1232|1227|41
1619663400000|2021-04-29 02:30:00|1232.1|1227.1|1232.6|1227.6|1232.8|1227.8|1231.9|1226.9|43
1619663700000|2021-04-29 02:35:00|1232.5|1227.5|1230.7|1225.7|1232.6|1227.6|1230.7|1225.7|42
1619664000000|2021-04-29 02:40:00|1230.6|1225.6|1230.5|1225.5|1231.5|1226.5|1230.1|1225.1|65
1619664300000|2021-04-29 02:45:00|1230.6|1225.6|1229.7|1224.7|1230.9|1225.9|1229.7|1224.7|57
1619664600000|2021-04-29 02:50:00|1229.6|1224.6|1229.7|1224.7|1230.3|1225.3|1229.3|1224.3|35
1619664900000|2021-04-29 02:55:00|1229.8|1224.8|1230.4|1225.4|1230.4|1225.4|1229.3|1224.3|14
1619665200000|2021-04-29 03:00:00|1230.3|1225.3|1230.2|1225.2|1230.3|1225.3|1230.2|1225.2|14
1619665500000|2021-04-29 03:05:00|1230.3|1225.3|1230.8|1225.8|1230.8|1225.8|1230.2|1225.2|37
1619665800000|2021-04-29 03:10:00|1230.9|1225.9|1230.9|1225.9|1231.1|1226.1|1230.9|1225.9|5
1619666100000|2021-04-29 03:15:00|1231|1226|1230.9|1225.9|1231.1|1226.1|1230.9|1225.9|51
1619666400000|2021-04-29 03:20:00|1230.3|1225.3|1230.2|1225.2|1230.4|1225.4|1230.1|1225.1|42
1619666700000|2021-04-29 03:25:00|1229.9|1224.9|1230.1|1225.1|1230.2|1225.2|1229.9|1224.9|80
1619667000000|2021-04-29 03:30:00|1229.9|1224.9|1229.9|1224.9|1230|1225|1229.6|1224.6|20
1619667300000|2021-04-29 03:35:00|1230.4|1225.4|1230.2|1225.2|1230.4|1225.4|1230.2|1225.2|3
1619667600000|2021-04-29 03:40:00|1230|1225|1230|1225|1230.2|1225.2|1230|1225|5
1619667900000|2021-04-29 03:45:00|1229.8|1224.8|1229.6|1224.6|1230.1|1225.1|1229.6|1224.6|3
1619668200000|2021-04-29 03:50:00|1229.5|1224.5|1229.1|1224.1|1229.5|1224.5|1229|1224|17
1619668500000|2021-04-29 03:55:00|1229|1224|1228.2|1223.2|1229|1224|1228|1223|31
1619668800000|2021-04-29 04:00:00|1227.7|1222.7|1227.9|1222.9|1227.9|1222.9|1227.3|1222.3|46
1619669100000|2021-04-29 04:05:00|1227.8|1222.8|1228|1223|1228.3|1223.3|1227.6|1222.6|36
1619669400000|2021-04-29 04:10:00|1227.9|1222.9|1228.4|1223.4|1228.4|1223.4|1227.9|1222.9|6
1619669700000|2021-04-29 04:15:00|1228.3|1223.3|1228.4|1223.4|1228.9|1223.9|1227.9|1222.9|16
1619670000000|2021-04-29 04:20:00|1228.3|1223.3|1228.3|1223.3|1228.5|1223.5|1227.9|1222.9|16
1619670300000|2021-04-29 04:25:00|1228.4|1223.4|1228.2|1223.2|1228.4|1223.4|1227.9|1222.9|43
1619670600000|2021-04-29 04:30:00|1228.1|1223.1|1228.1|1223.1|1228.1|1223.1|1228.1|1223.1|1
1619671200000|2021-04-29 04:40:00|1228.2|1223.2|1228.6|1223.6|1228.6|1223.6|1228.1|1223.1|21
1619671500000|2021-04-29 04:45:00|1228.7|1223.7|1229.7|1224.7|1230|1225|1228.6|1223.6|27
1619671800000|2021-04-29 04:50:00|1229.6|1224.6|1229|1224|1229.7|1224.7|1228.9|1223.9|29
1619672100000|2021-04-29 04:55:00|1228.9|1223.9|1228.9|1223.9|1229.3|1224.3|1228.9|1223.9|11
1619672400000|2021-04-29 05:00:00|1229.1|1224.1|1229.5|1224.5|1229.6|1224.6|1229|1224|10
1619672700000|2021-04-29 05:05:00|1229|1224|1229|1224|1229.1|1224.1|1228.6|1223.6|18
1619673000000|2021-04-29 05:10:00|1228.9|1223.9|1228.8|1223.8|1229.2|1224.2|1228.6|1223.6|23
1619673300000|2021-04-29 05:15:00|1228.9|1223.9|1228.9|1223.9|1229.2|1224.2|1228.6|1223.6|59
1619673600000|2021-04-29 05:20:00|1228.8|1223.8|1229|1224|1229.2|1224.2|1228.8|1223.8|25
1619673900000|2021-04-29 05:25:00|1228.9|1223.9|1228.8|1223.8|1229|1224|1228.7|1223.7|10
1619674200000|2021-04-29 05:30:00|1228.7|1223.7|1228.8|1223.8|1229.2|1224.2|1228.1|1223.1|26
1619674500000|2021-04-29 05:35:00|1228.7|1223.7|1229.2|1224.2|1229.5|1224.5|1228.7|1223.7|45
1619674800000|2021-04-29 05:40:00|1229.3|1224.3|1229.9|1224.9|1230.7|1225.7|1229.2|1224.2|39
1619675100000|2021-04-29 05:45:00|1229.8|1224.8|1230.3|1225.3|1230.5|1225.5|1229.8|1224.8|35
1619675400000|2021-04-29 05:50:00|1230.2|1225.2|1230.5|1225.5|1230.8|1225.8|1230.2|1225.2|24
1619675700000|2021-04-29 05:55:00|1230.4|1225.4|1230.5|1225.5|1231.1|1226.1|1230.2|1225.2|19
1619676000000|2021-04-29 06:00:00|1230.6|1225.6|1229.6|1224.6|1230.7|1225.7|1229.1|1224.1|27
1619676300000|2021-04-29 06:05:00|1229.7|1224.7|1227.3|1222.3|1229.8|1224.8|1227.3|1222.3|36
1619676600000|2021-04-29 06:10:00|1227.6|1222.6|1228.5|1223.5|1228.5|1223.5|1226.3|1221.3|62
1619676900000|2021-04-29 06:15:00|1228.4|1223.4|1227.7|1222.7|1228.5|1223.5|1226.7|1221.7|93
1619677200000|2021-04-29 06:20:00|1227.8|1222.8|1228.1|1223.1|1228.7|1223.7|1227.5|1222.5|61
1619677500000|2021-04-29 06:25:00|1228|1223|1227.9|1222.9|1228.2|1223.2|1227.9|1222.9|13
1619677800000|2021-04-29 06:30:00|1227.8|1222.8|1228|1223|1228|1223|1227.2|1222.2|18
1619678100000|2021-04-29 06:35:00|1228.2|1223.2|1227.7|1222.7|1228.5|1223.5|1227.6|1222.6|18
1619678400000|2021-04-29 06:40:00|1227.6|1222.6|1226.1|1221.1|1227.7|1222.7|1225.9|1220.9|44
1619678700000|2021-04-29 06:45:00|1226.2|1221.2|1225.3|1220.3|1226.2|1221.2|1225|1220|80
1619679000000|2021-04-29 06:50:00|1225.2|1220.2|1223.8|1218.8|1225.3|1220.3|1223.8|1218.8|76
1619679300000|2021-04-29 06:55:00|1223.7|1218.7|1223|1218|1223.8|1218.8|1221.6|1216.6|44
1619679600000|2021-04-29 07:00:00|1223.1|1218.1|1222.6|1217.6|1223.5|1218.5|1222.6|1217.6|19
1619679900000|2021-04-29 07:05:00|1222.7|1217.7|1223.8|1218.8|1224|1219|1221.7|1216.7|79
1619680200000|2021-04-29 07:10:00|1223.7|1218.7|1223.9|1218.9|1224|1219|1222.1|1217.1|78
1619680500000|2021-04-29 07:15:00|1224|1219|1223.8|1218.8|1224.4|1219.4|1223.7|1218.7|99
1619680800000|2021-04-29 07:20:00|1223.9|1218.9|1225.4|1220.4|1225.5|1220.5|1223.8|1218.8|71
1619681100000|2021-04-29 07:25:00|1225.5|1220.5|1226.6|1221.6|1227.3|1222.3|1225.2|1220.2|87
1619681400000|2021-04-29 07:30:00|1226.4|1221.4|1226.2|1221.2|1226.9|1221.9|1226.1|1221.1|34
1619681700000|2021-04-29 07:35:00|1226.1|1221.1|1226.5|1221.5|1227.4|1222.4|1226.1|1221.1|38
1619682000000|2021-04-29 07:40:00|1226.4|1221.4|1226.7|1221.7|1226.7|1221.7|1225.2|1220.2|52
1619682300000|2021-04-29 07:45:00|1226.6|1221.6|1226.4|1221.4|1227.2|1222.2|1226.3|1221.3|39
1619682600000|2021-04-29 07:50:00|1226.5|1221.5|1226.2|1221.2|1226.6|1221.6|1225.6|1220.6|31
1619682900000|2021-04-29 07:55:00|1226.1|1221.1|1225.9|1220.9|1226.4|1221.4|1225.4|1220.4|24
1619683200000|2021-04-29 08:00:00|1225.8|1220.8|1225.7|1220.7|1225.9|1220.9|1224.9|1219.9|14
1619683500000|2021-04-29 08:05:00|1225.8|1220.8|1226.2|1221.2|1226.9|1221.9|1225.8|1220.8|29
1619683800000|2021-04-29 08:10:00|1226.1|1221.1|1226.5|1221.5|1226.7|1221.7|1226.1|1221.1|24
1619684100000|2021-04-29 08:15:00|1226.7|1221.7|1226.4|1221.4|1226.9|1221.9|1226.3|1221.3|17
1619684400000|2021-04-29 08:20:00|1226.3|1221.3|1225|1220|1226.3|1221.3|1224.9|1219.9|11
1619684700000|2021-04-29 08:25:00|1224.9|1219.9|1224.5|1219.5|1225.2|1220.2|1224.2|1219.2|29
1619685000000|2021-04-29 08:30:00|1224.4|1219.4|1222.1|1217.1|1224.5|1219.5|1222|1217|45
1619685300000|2021-04-29 08:35:00|1221.8|1216.8|1220.5|1215.5|1221.8|1216.8|1220.1|1215.1|63
1619685600000|2021-04-29 08:40:00|1220.8|1215.8|1220.1|1215.1|1221|1216|1219.7|1214.7|37
1619685900000|2021-04-29 08:45:00|1219.9|1214.9|1219.7|1214.7|1220.1|1215.1|1218.4|1213.4|50
1619686200000|2021-04-29 08:50:00|1219.8|1214.8|1222.4|1217.4|1222.4|1217.4|1219.8|1214.8|27
1619686500000|2021-04-29 08:55:00|1222.3|1217.3|1223|1218|1223.1|1218.1|1222.3|1217.3|14
1619686800000|2021-04-29 09:00:00|1222.9|1217.9|1221.6|1216.6|1223.1|1218.1|1221.6|1216.6|8
1619687100000|2021-04-29 09:05:00|1221.7|1216.7|1222.1|1217.1|1222.4|1217.4|1221.2|1216.2|31
1619687400000|2021-04-29 09:10:00|1222|1217|1223|1218|1223.6|1218.6|1222|1217|34
1619687700000|2021-04-29 09:15:00|1223.1|1218.1|1223.2|1218.2|1223.2|1218.2|1222.5|1217.5|23
1619688000000|2021-04-29 09:20:00|1223.1|1218.1|1226.7|1221.7|1226.8|1221.8|1223.1|1218.1|52
1619688300000|2021-04-29 09:25:00|1226.6|1221.6|1225.6|1220.6|1226.9|1221.9|1225.5|1220.5|51
1619688600000|2021-04-29 09:30:00|1225.5|1220.5|1225.2|1220.2|1225.7|1220.7|1225|1220|64
1619688900000|2021-04-29 09:35:00|1225.1|1220.1|1226.9|1221.9|1226.9|1221.9|1225.1|1220.1|53
1619689200000|2021-04-29 09:40:00|1227.2|1222.2|1227.8|1222.8|1227.9|1222.9|1227.2|1222.2|62
1619689500000|2021-04-29 09:45:00|1227.7|1222.7|1225.6|1220.6|1228.1|1223.1|1225.3|1220.3|60
1619689800000|2021-04-29 09:50:00|1225.7|1220.7|1223.9|1218.9|1225.7|1220.7|1223.9|1218.9|86
1619690100000|2021-04-29 09:55:00|1223.8|1218.8|1219.3|1214.3|1223.9|1218.9|1219.1|1214.1|92
1619690400000|2021-04-29 10:00:00|1219.6|1214.6|1216|1211|1219.9|1214.9|1215.5|1210.5|75
1619690700000|2021-04-29 10:05:00|1215.9|1210.9|1217.8|1212.8|1218|1213|1214.5|1209.5|123
1619691000000|2021-04-29 10:10:00|1218.1|1213.1|1217|1212|1218.4|1213.4|1216.3|1211.3|134
1619691300000|2021-04-29 10:15:00|1216.9|1211.9|1215.6|1210.6|1217.3|1212.3|1215.2|1210.2|107
1619691600000|2021-04-29 10:20:00|1215.5|1210.5|1214.7|1209.7|1216.4|1211.4|1214.4|1209.4|93
1619691900000|2021-04-29 10:25:00|1214.6|1209.6|1215.6|1210.6|1215.8|1210.8|1214.4|1209.4|74
1619692200000|2021-04-29 10:30:00|1215.5|1210.5|1217.7|1212.7|1217.7|1212.7|1215.3|1210.3|59
1619692500000|2021-04-29 10:35:00|1217.6|1212.6|1217.1|1212.1|1217.7|1212.7|1216.6|1211.6|49
1619692800000|2021-04-29 10:40:00|1217.3|1212.3|1216.1|1211.1|1217.6|1212.6|1216.1|1211.1|62
1619693100000|2021-04-29 10:45:00|1216.2|1211.2|1217.9|1212.9|1217.9|1212.9|1215.9|1210.9|54
1619693400000|2021-04-29 10:50:00|1217.8|1212.8|1216.8|1211.8|1217.9|1212.9|1216.8|1211.8|47
1619693700000|2021-04-29 10:55:00|1216.7|1211.7|1218.9|1213.9|1218.9|1213.9|1216.6|1211.6|38
1619694000000|2021-04-29 11:00:00|1218.8|1213.8|1218.9|1213.9|1219.7|1214.7|1218.7|1213.7|57
1619694300000|2021-04-29 11:05:00|1219|1214|1219.2|1214.2|1219.4|1214.4|1218.9|1213.9|54
1619694600000|2021-04-29 11:10:00|1219.3|1214.3|1221.5|1216.5|1221.7|1216.7|1219.3|1214.3|56
1619694900000|2021-04-29 11:15:00|1221.4|1216.4|1221.2|1216.2|1221.4|1216.4|1220.6|1215.6|20
1619695200000|2021-04-29 11:20:00|1221.4|1216.4|1221.3|1216.3|1221.5|1216.5|1221.1|1216.1|64
1619695500000|2021-04-29 11:25:00|1221.2|1216.2|1221.6|1216.6|1221.7|1216.7|1221.1|1216.1|40
1619695800000|2021-04-29 11:30:00|1221.5|1216.5|1221.4|1216.4|1221.7|1216.7|1220.9|1215.9|60
1619696100000|2021-04-29 11:35:00|1221.2|1216.2|1222.1|1217.1|1222.1|1217.1|1221.1|1216.1|55
1619696400000|2021-04-29 11:40:00|1222.5|1217.5|1222.3|1217.3|1222.8|1217.8|1222.1|1217.1|41
1619696700000|2021-04-29 11:45:00|1222.2|1217.2|1222.8|1217.8|1222.9|1217.9|1222.2|1217.2|53
1619697000000|2021-04-29 11:50:00|1222.6|1217.6|1222.6|1217.6|1222.7|1217.7|1222.3|1217.3|36
1619697300000|2021-04-29 11:55:00|1222.5|1217.5|1222.1|1217.1|1222.8|1217.8|1222.1|1217.1|38
1619697600000|2021-04-29 12:00:00|1222.2|1217.2|1224.9|1219.9|1224.9|1219.9|1222.1|1217.1|30
1619697900000|2021-04-29 12:05:00|1225.1|1220.1|1227.6|1222.6|1229.6|1224.6|1225|1220|128
1619698200000|2021-04-29 12:10:00|1228.4|1223.4|1225.7|1220.7|1228.6|1223.6|1225.7|1220.7|102
1619698500000|2021-04-29 12:15:00|1225.8|1220.8|1227|1222|1227|1222|1225.4|1220.4|40
1619698800000|2021-04-29 12:20:00|1227.5|1222.5|1226.1|1221.1|1230.2|1225.2|1226.1|1221.1|172
1619699100000|2021-04-29 12:25:00|1226.5|1221.5|1226.6|1221.6|1228.1|1223.1|1224.5|1219.5|76
1619699400000|2021-04-29 12:30:00|1226.8|1221.8|1230.5|1225.5|1231.6|1226.6|1226.8|1221.8|131
1619699700000|2021-04-29 12:35:00|1230.6|1225.6|1227.4|1222.4|1230.7|1225.7|1226.9|1221.9|74
1619700000000|2021-04-29 12:40:00|1227.5|1222.5|1227.9|1222.9|1228.7|1223.7|1225.6|1220.6|105
1619700300000|2021-04-29 12:45:00|1227.7|1222.7|1224.7|1219.7|1227.7|1222.7|1223.2|1218.2|81
1619700600000|2021-04-29 12:50:00|1224.6|1219.6|1224.9|1219.9|1225.2|1220.2|1223|1218|123
1619700900000|2021-04-29 12:55:00|1225|1220|1226.1|1221.1|1226.6|1221.6|1224.5|1219.5|74
1619701200000|2021-04-29 13:00:00|1225.9|1220.9|1222.2|1217.2|1226.3|1221.3|1219.6|1214.6|197
1619701500000|2021-04-29 13:05:00|1222.5|1217.5|1216.8|1211.8|1222.5|1217.5|1216.6|1211.6|123
1619701800000|2021-04-29 13:10:00|1216.7|1211.7|1206.1|1201.1|1216.9|1211.9|1205.1|1200.1|177
1619702100000|2021-04-29 13:15:00|1206|1201|1207.7|1202.7|1209.5|1204.5|1205.8|1200.8|234
1619702400000|2021-04-29 13:20:00|1207.6|1202.6|1208.3|1203.3|1209.4|1204.4|1206.3|1201.3|196
1619702700000|2021-04-29 13:25:00|1208.4|1203.4|1211.3|1206.3|1211.7|1206.7|1205.6|1200.6|127
1619703000000|2021-04-29 13:30:00|1211.4|1206.4|1208.6|1203.6|1212.3|1207.3|1206.4|1201.4|196
1619703300000|2021-04-29 13:35:00|1208.7|1203.7|1210.7|1205.7|1212.4|1207.4|1208.3|1203.3|135
1619703600000|2021-04-29 13:40:00|1210.4|1205.4|1214|1209|1214.2|1209.2|1210.4|1205.4|125
1619703900000|2021-04-29 13:45:00|1214.1|1209.1|1211.6|1206.6|1214.1|1209.1|1210.8|1205.8|140
1619704200000|2021-04-29 13:50:00|1211.4|1206.4|1195.3|1190.3|1211.4|1206.4|1195|1190|188
1619704500000|2021-04-29 13:55:00|1195.2|1190.2|1193.9|1188.9|1202.5|1193.4|1193.7|1184.2|273
1619704800000|2021-04-29 14:00:00|1194|1189|1187.3|1182.3|1194|1189|1178.8|1173.8|554
1619705100000|2021-04-29 14:05:00|1187.2|1182.2|1194.8|1189.8|1194.9|1189.9|1187.2|1182.2|237
1619705400000|2021-04-29 14:10:00|1194.9|1189.9|1197.3|1192.3|1197.3|1192.3|1190.9|1185.9|206
1619705700000|2021-04-29 14:15:00|1197.7|1192.7|1189.1|1184.1|1197.7|1192.7|1187.3|1182.3|173
1619706000000|2021-04-29 14:20:00|1189.2|1184.2|1193.5|1188.5|1194.7|1189.7|1186.1|1181.1|166
1619706300000|2021-04-29 14:25:00|1193.3|1188.3|1198.5|1193.5|1199|1194|1192|1187|147
1619706600000|2021-04-29 14:30:00|1198.4|1193.4|1189.6|1184.6|1198.4|1193.4|1189.2|1184.2|148
1619706900000|2021-04-29 14:35:00|1189.5|1184.5|1191.3|1186.3|1192.2|1187.2|1188.5|1183.5|137
1619707200000|2021-04-29 14:40:00|1189.9|1184.9|1193|1188|1193.3|1188.3|1189.7|1184.7|125
1619707500000|2021-04-29 14:45:00|1192.9|1187.9|1191|1186|1192.9|1187.9|1189.9|1184.9|112
1619707800000|2021-04-29 14:50:00|1191.3|1186.3|1197.6|1192.6|1198.9|1193.9|1191.3|1186.3|134
1619708100000|2021-04-29 14:55:00|1197.9|1192.9|1197.7|1192.7|1198.2|1193.2|1195.7|1190.7|107
1619708400000|2021-04-29 15:00:00|1197.6|1192.6|1198.2|1193.2|1198.3|1193.3|1194.5|1189.5|127
1619708700000|2021-04-29 15:05:00|1197.8|1192.8|1202.1|1197.1|1202.1|1197.1|1196.7|1191.7|123
1619709000000|2021-04-29 15:10:00|1202.2|1197.2|1204|1199|1205.2|1200.2|1202.2|1197.2|124
1619709300000|2021-04-29 15:15:00|1204.1|1199.1|1204.1|1199.1|1205.7|1200.7|1204|1199|116
1619709600000|2021-04-29 15:20:00|1204.2|1199.2|1206.6|1201.6|1207.9|1202.9|1203.6|1198.6|105
1619709900000|2021-04-29 15:25:00|1206.5|1201.5|1206.2|1201.2|1208.4|1203.4|1206|1201|64
1619710200000|2021-04-29 15:30:00|1206.4|1201.4|1206.2|1201.2|1207|1202|1205.9|1200.9|41
1619710500000|2021-04-29 15:35:00|1206.1|1201.1|1205.8|1200.8|1207.2|1202.2|1205.4|1200.4|60
1619710800000|2021-04-29 15:40:00|1205.9|1200.9|1204.9|1199.9|1205.9|1200.9|1203|1198|44
1619711100000|2021-04-29 15:45:00|1204.8|1199.8|1207.3|1202.3|1208.2|1203.2|1204|1199|65
1619711400000|2021-04-29 15:50:00|1207|1202|1205.9|1200.9|1207.5|1202.5|1205.7|1200.7|106
1619711700000|2021-04-29 15:55:00|1205.7|1200.7|1203.8|1198.8|1205.7|1200.7|1202.6|1197.6|105
1619712000000|2021-04-29 16:00:00|1203.9|1198.9|1201.7|1196.7|1203.9|1198.9|1201.5|1196.5|81
1619712300000|2021-04-29 16:05:00|1201.6|1196.6|1199.2|1194.2|1201.7|1196.7|1197|1192|104
1619712600000|2021-04-29 16:10:00|1199.3|1194.3|1198.7|1193.7|1199.4|1194.4|1197.8|1192.8|78
1619712900000|2021-04-29 16:15:00|1198.6|1193.6|1198|1193|1198.6|1193.6|1197|1192|74
1619713200000|2021-04-29 16:20:00|1198.1|1193.1|1197.5|1192.5|1198.8|1193.8|1197.4|1192.4|59
1619713500000|2021-04-29 16:25:00|1197.4|1192.4|1196.6|1191.6|1197.6|1192.6|1196.1|1191.1|58
1619713800000|2021-04-29 16:30:00|1196.7|1191.7|1194.6|1189.6|1196.8|1191.8|1194.5|1189.5|95
1619714100000|2021-04-29 16:35:00|1194.7|1189.7|1197.7|1192.7|1197.7|1192.7|1193.9|1188.9|109
1619714400000|2021-04-29 16:40:00|1197.8|1192.8|1199|1194|1199.2|1194.2|1197.3|1192.3|52
1619714700000|2021-04-29 16:45:00|1199.1|1194.1|1199.6|1194.6|1200|1195|1198.5|1193.5|82
1619715000000|2021-04-29 16:50:00|1199.5|1194.5|1201.8|1196.8|1202.2|1197.2|1199.4|1194.4|106
1619715300000|2021-04-29 16:55:00|1201.6|1196.6|1200.8|1195.8|1201.7|1196.7|1199.9|1194.9|71
1619715600000|2021-04-29 17:00:00|1200.9|1195.9|1200|1195|1202.2|1197.2|1198.6|1193.6|157
1619715900000|2021-04-29 17:05:00|1200.2|1195.2|1200.5|1195.5|1201.7|1196.7|1200.1|1195.1|86
1619716200000|2021-04-29 17:10:00|1200.4|1195.4|1200.5|1195.5|1200.7|1195.7|1199.9|1194.9|52
1619716500000|2021-04-29 17:15:00|1200.4|1195.4|1200.5|1195.5|1201|1196|1200|1195|38
1619716800000|2021-04-29 17:20:00|1200.4|1195.4|1201.4|1196.4|1201.5|1196.5|1200|1195|72
1619717100000|2021-04-29 17:25:00|1201.3|1196.3|1201.1|1196.1|1201.6|1196.6|1200.4|1195.4|42
1619717400000|2021-04-29 17:30:00|1201.2|1196.2|1201.9|1196.9|1202.6|1197.6|1201|1196|53
1619717700000|2021-04-29 17:35:00|1201.8|1196.8|1201.3|1196.3|1201.9|1196.9|1201.3|1196.3|55
1619718000000|2021-04-29 17:40:00|1201.4|1196.4|1201.6|1196.6|1201.7|1196.7|1201.4|1196.4|32
1619718300000|2021-04-29 17:45:00|1201.7|1196.7|1201.8|1196.8|1202.4|1197.4|1201.6|1196.6|57
1619718600000|2021-04-29 17:50:00|1201.9|1196.9|1202.5|1197.5|1203.1|1198.1|1201.8|1196.8|39
1619718900000|2021-04-29 17:55:00|1202.4|1197.4|1202.6|1197.6|1203|1198|1202.4|1197.4|37
1619719200000|2021-04-29 18:00:00|1203|1198|1202.4|1197.4|1203.5|1198.5|1202.3|1197.3|36
1619719500000|2021-04-29 18:05:00|1202.5|1197.5|1202.9|1197.9|1203.1|1198.1|1202.5|1197.5|32
1619719800000|2021-04-29 18:10:00|1202.8|1197.8|1203.9|1198.9|1203.9|1198.9|1202.8|1197.8|15
1619720100000|2021-04-29 18:15:00|1204|1199|1204.1|1199.1|1204.6|1199.6|1204|1199|48
1619720400000|2021-04-29 18:20:00|1204|1199|1204.2|1199.2|1204.3|1199.3|1204|1199|8
1619720700000|2021-04-29 18:25:00|1204.1|1199.1|1203|1198|1204.3|1199.3|1202.8|1197.8|42
1619721000000|2021-04-29 18:30:00|1202.9|1197.9|1204.5|1199.5|1204.5|1199.5|1202.9|1197.9|44
1619721300000|2021-04-29 18:35:00|1204.6|1199.6|1204.8|1199.8|1205.2|1200.2|1204.6|1199.6|22
1619721600000|2021-04-29 18:40:00|1204.7|1199.7|1205.7|1200.7|1205.7|1200.7|1204.6|1199.6|18
1619721900000|2021-04-29 18:45:00|1206.3|1201.3|1206.3|1201.3|1206.4|1201.4|1205.7|1200.7|41
1619722200000|2021-04-29 18:50:00|1206.4|1201.4|1207|1202|1207|1202|1206|1201|31
1619722500000|2021-04-29 18:55:00|1207.5|1202.5|1207.4|1202.4|1207.7|1202.7|1207.1|1202.1|27
1619722800000|2021-04-29 19:00:00|1207.7|1202.7|1207.3|1202.3|1208|1203|1207.1|1202.1|34
1619723100000|2021-04-29 19:05:00|1207.2|1202.2|1206.7|1201.7|1207.2|1202.2|1205.9|1200.9|25
1619723400000|2021-04-29 19:10:00|1206.8|1201.8|1206.9|1201.9|1207|1202|1206.7|1201.7|8
1619723700000|2021-04-29 19:15:00|1206.8|1201.8|1205.2|1200.2|1206.8|1201.8|1205|1200|18
1619724000000|2021-04-29 19:20:00|1205.1|1200.1|1204.8|1199.8|1205.7|1200.7|1204.3|1199.3|75
1619724300000|2021-04-29 19:25:00|1204.9|1199.9|1205.8|1200.8|1205.9|1200.9|1204.9|1199.9|56
1619724600000|2021-04-29 19:30:00|1205.9|1200.9|1206.7|1201.7|1207.1|1202.1|1205.8|1200.8|32
1619724900000|2021-04-29 19:35:00|1206.6|1201.6|1206.7|1201.7|1207.4|1202.4|1206.5|1201.5|34
1619725200000|2021-04-29 19:40:00|1206.8|1201.8|1206.8|1201.8|1207.1|1202.1|1206.2|1201.2|87
1619725500000|2021-04-29 19:45:00|1206.7|1201.7|1207.7|1202.7|1207.8|1202.8|1206.7|1201.7|15
1619725800000|2021-04-29 19:50:00|1207.3|1202.3|1207.5|1202.5|1207.8|1202.8|1206.5|1201.5|66
1619726100000|2021-04-29 19:55:00|1207.6|1202.6|1207.8|1202.8|1207.9|1202.9|1206.8|1201.8|80
1619726400000|2021-04-29 20:00:00|1207.5|1202.5|1207.6|1202.6|1207.8|1202.8|1207.5|1202.5|83
1619726700000|2021-04-29 20:05:00|1207.7|1202.7|1207.7|1202.7|1208.2|1203.2|1207.2|1202.2|65
1619727000000|2021-04-29 20:10:00|1207.9|1202.9|1207.5|1202.5|1208|1203|1207.4|1202.4|63
1619727300000|2021-04-29 20:15:00|1207.4|1202.4|1207.7|1202.7|1207.8|1202.8|1207.4|1202.4|3
1619727600000|2021-04-29 20:20:00|1207.6|1202.6|1207|1202|1207.7|1202.7|1207|1202|43
1619727900000|2021-04-29 20:25:00|1207.1|1202.1|1205.9|1200.9|1207.1|1202.1|1205.9|1200.9|20
1619728200000|2021-04-29 20:30:00|1206|1201|1205.6|1200.6|1207|1202|1205.6|1200.6|48
1619728500000|2021-04-29 20:35:00|1205.5|1200.5|1205.7|1200.7|1205.7|1200.7|1205.5|1200.5|16
1619728800000|2021-04-29 20:40:00|1205.6|1200.6|1204.7|1199.7|1205.6|1200.6|1204.2|1199.2|41
1619729100000|2021-04-29 20:45:00|1204.8|1199.8|1204.9|1199.9|1205|1200|1204.2|1199.2|33
1619729400000|2021-04-29 20:50:00|1204.8|1199.8|1205.2|1200.2|1205.3|1200.3|1204.8|1199.8|10
1619729700000|2021-04-29 20:55:00|1205.3|1200.3|1205|1200|1205.4|1200.4|1204.7|1199.7|30
1619733600000|2021-04-29 22:00:00|1207.3|1198.6|1207.1|1202.1|1207.8|1202.1|1204.8|1198.3|40
1619733900000|2021-04-29 22:05:00|1207.2|1202.2|1205.6|1200.6|1207.5|1202.5|1205.5|1200.5|20
1619734200000|2021-04-29 22:10:00|1205.5|1200.5|1205.9|1200.9|1206.2|1201.2|1205.5|1200.5|13
1619734500000|2021-04-29 22:15:00|1205.8|1200.8|1206|1201|1206|1201|1205.8|1200.8|9
1619734800000|2021-04-29 22:20:00|1205.9|1200.9|1205.7|1200.7|1205.9|1200.9|1205.7|1200.7|2
1619735400000|2021-04-29 22:30:00|1205.4|1200.4|1205.5|1200.5|1206.6|1201.6|1205.3|1200.3|20
1619735700000|2021-04-29 22:35:00|1205.6|1200.6|1205.1|1200.1|1205.6|1200.6|1204.6|1199.6|53
1619736000000|2021-04-29 22:40:00|1205.2|1200.2|1205.6|1200.6|1205.9|1200.9|1205|1200|39
1619736300000|2021-04-29 22:45:00|1205.7|1200.7|1205.6|1200.6|1205.8|1200.8|1205.3|1200.3|15
1619736600000|2021-04-29 22:50:00|1205.7|1200.7|1206|1201|1206|1201|1205.7|1200.7|14
1619736900000|2021-04-29 22:55:00|1205.9|1200.9|1206.8|1201.8|1207|1202|1205.9|1200.9|11
1619737200000|2021-04-29 23:00:00|1207.5|1202.5|1207.3|1202.3|1207.5|1202.5|1207.1|1202.1|21
1619737500000|2021-04-29 23:05:00|1207.2|1202.2|1207.3|1202.3|1207.4|1202.4|1207.2|1202.2|27
1619737800000|2021-04-29 23:10:00|1207.2|1202.2|1207.2|1202.2|1207.3|1202.3|1207.2|1202.2|15
1619738100000|2021-04-29 23:15:00|1207.1|1202.1|1207|1202|1207.4|1202.4|1207|1202|11
1619738400000|2021-04-29 23:20:00|1207.1|1202.1|1207.9|1202.9|1207.9|1202.9|1207.1|1202.1|11
1619738700000|2021-04-29 23:25:00|1207.4|1202.4|1208|1203|1208.2|1203.2|1207.2|1202.2|45
1619739000000|2021-04-29 23:30:00|1208.1|1203.1|1207.3|1202.3|1208.1|1203.1|1206.9|1201.9|23
1619739300000|2021-04-29 23:35:00|1207.2|1202.2|1207.9|1202.9|1208.2|1203.2|1207.2|1202.2|25
1619739600000|2021-04-29 23:40:00|1207.8|1202.8|1207.9|1202.9|1208.2|1203.2|1207.3|1202.3|25
1619739900000|2021-04-29 23:45:00|1207.8|1202.8|1208.9|1203.9|1209.2|1204.2|1207.8|1202.8|80
1619740200000|2021-04-29 23:50:00|1209|1204|1210.5|1205.5|1210.6|1205.6|1208.7|1203.7|56
1619740500000|2021-04-29 23:55:00|1210.4|1205.4|1210.6|1205.6|1211|1206|1210.4|1205.4|35
1619740800000|2021-04-30 00:00:00|1210.5|1205.5|1211|1206|1212|1207|1210.2|1205.2|89
1619741100000|2021-04-30 00:05:00|1211.1|1206.1|1210.9|1205.9|1211.2|1206.2|1210.4|1205.4|64
1619741400000|2021-04-30 00:10:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1209.7|1204.7|59
1619741700000|2021-04-30 00:15:00|1210.8|1205.8|1209.9|1204.9|1210.8|1205.8|1209.8|1204.8|57
1619742000000|2021-04-30 00:20:00|1209.8|1204.8|1209.2|1204.2|1209.8|1204.8|1209.1|1204.1|15
1619742300000|2021-04-30 00:25:00|1209.6|1204.6|1210.2|1205.2|1210.2|1205.2|1209.2|1204.2|30
1619742600000|2021-04-30 00:30:00|1210.1|1205.1|1210.6|1205.6|1211|1206|1210|1205|26
1619742900000|2021-04-30 00:35:00|1210.5|1205.5|1210.1|1205.1|1210.5|1205.5|1209.5|1204.5|18
1619743200000|2021-04-30 00:40:00|1210|1205|1210.3|1205.3|1210.3|1205.3|1209.7|1204.7|50
1619743500000|2021-04-30 00:45:00|1210.4|1205.4|1210.4|1205.4|1210.7|1205.7|1210.4|1205.4|42
1619743800000|2021-04-30 00:50:00|1210.5|1205.5|1210.7|1205.7|1210.8|1205.8|1210.1|1205.1|58
1619744100000|2021-04-30 00:55:00|1210.8|1205.8|1211.4|1206.4|1211.5|1206.5|1210.5|1205.5|47
1619744400000|2021-04-30 01:00:00|1211.5|1206.5|1210.8|1205.8|1211.9|1206.9|1210.7|1205.7|115
1619744700000|2021-04-30 01:05:00|1210.7|1205.7|1210|1205|1211.3|1206.3|1209.5|1204.5|84
1619745000000|2021-04-30 01:10:00|1210.1|1205.1|1209.9|1204.9|1210.6|1205.6|1209.6|1204.6|91
1619745300000|2021-04-30 01:15:00|1209.8|1204.8|1210.3|1205.3|1210.5|1205.5|1209.6|1204.6|29
1619745600000|2021-04-30 01:20:00|1210.4|1205.4|1210.3|1205.3|1210.5|1205.5|1210.2|1205.2|43
1619745900000|2021-04-30 01:25:00|1210.4|1205.4|1210.1|1205.1|1210.4|1205.4|1210|1205|41
1619746200000|2021-04-30 01:30:00|1210|1205|1207.8|1202.8|1210|1205|1207.8|1202.8|49
1619746500000|2021-04-30 01:35:00|1207.9|1202.9|1209.9|1204.9|1209.9|1204.9|1207.8|1202.8|39
1619746800000|2021-04-30 01:40:00|1209.8|1204.8|1209.4|1204.4|1209.8|1204.8|1209.4|1204.4|10
1619747100000|2021-04-30 01:45:00|1209.2|1204.2|1209.3|1204.3|1209.5|1204.5|1209.1|1204.1|60
1619747400000|2021-04-30 01:50:00|1209.2|1204.2|1208.2|1203.2|1209.2|1204.2|1208.1|1203.1|21
1619747700000|2021-04-30 01:55:00|1208.3|1203.3|1209|1204|1209.3|1204.3|1208.2|1203.2|38
1619748000000|2021-04-30 02:00:00|1208.9|1203.9|1208.3|1203.3|1209|1204|1208.2|1203.2|57
1619748300000|2021-04-30 02:05:00|1208.4|1203.4|1207.6|1202.6|1208.8|1203.8|1207.6|1202.6|56
1619748600000|2021-04-30 02:10:00|1207.4|1202.4|1206.6|1201.6|1207.4|1202.4|1206.6|1201.6|14
1619748900000|2021-04-30 02:15:00|1206.7|1201.7|1207.1|1202.1|1207.2|1202.2|1206.6|1201.6|20
1619749200000|2021-04-30 02:20:00|1206.8|1201.8|1207.4|1202.4|1207.4|1202.4|1206.7|1201.7|26
1619749500000|2021-04-30 02:25:00|1207.3|1202.3|1206.9|1201.9|1207.6|1202.6|1206.9|1201.9|57
1619749800000|2021-04-30 02:30:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1206.8|1201.8|8
1619750100000|2021-04-30 02:35:00|1207.2|1202.2|1207.4|1202.4|1207.5|1202.5|1207.1|1202.1|15
1619750400000|2021-04-30 02:40:00|1207.3|1202.3|1207.4|1202.4|1208|1203|1207.3|1202.3|17
1619750700000|2021-04-30 02:45:00|1207.5|1202.5|1206.7|1201.7|1207.5|1202.5|1206.7|1201.7|35
1619751000000|2021-04-30 02:50:00|1206.8|1201.8|1207.4|1202.4|1207.5|1202.5|1206.8|1201.8|15
1619751300000|2021-04-30 02:55:00|1207.5|1202.5|1208.4|1203.4|1208.9|1203.9|1207.5|1202.5|49
1619751600000|2021-04-30 03:00:00|1208.2|1203.2|1209.1|1204.1|1209.3|1204.3|1208|1203|14
1619751900000|2021-04-30 03:05:00|1209|1204|1208.6|1203.6|1209.1|1204.1|1208|1203|18
1619752200000|2021-04-30 03:10:00|1208.5|1203.5|1208.2|1203.2|1209|1204|1207.9|1202.9|27
1619752500000|2021-04-30 03:15:00|1208.3|1203.3|1208.6|1203.6|1208.9|1203.9|1208.1|1203.1|9
1619752800000|2021-04-30 03:20:00|1208.7|1203.7|1208.7|1203.7|1208.7|1203.7|1208.7|1203.7|1
1619753100000|2021-04-30 03:25:00|1210.1|1205.1|1207.1|1202.1|1210.8|1205.8|1206.8|1201.8|51
1619753400000|2021-04-30 03:30:00|1207|1202|1207.3|1202.3|1207.5|1202.5|1207|1202|8
1619753700000|2021-04-30 03:35:00|1207.2|1202.2|1207|1202|1207.6|1202.6|1206.5|1201.5|25
1619754000000|2021-04-30 03:40:00|1206.9|1201.9|1207.3|1202.3|1207.3|1202.3|1206.7|1201.7|18
1619754300000|2021-04-30 03:45:00|1207.2|1202.2|1207.2|1202.2|1207.6|1202.6|1206.8|1201.8|58
1619754600000|2021-04-30 03:50:00|1207.3|1202.3|1207|1202|1207.3|1202.3|1206.9|1201.9|21
1619754900000|2021-04-30 03:55:00|1207.1|1202.1|1206.1|1201.1|1207.1|1202.1|1206.1|1201.1|21
1619755200000|2021-04-30 04:00:00|1206.2|1201.2|1206.5|1201.5|1206.7|1201.7|1206|1201|39
1619755500000|2021-04-30 04:05:00|1206.4|1201.4|1207.1|1202.1|1207.1|1202.1|1206.4|1201.4|14
1619755800000|2021-04-30 04:10:00|1207.2|1202.2|1207.3|1202.3|1207.3|1202.3|1207.1|1202.1|7
1619756100000|2021-04-30 04:15:00|1207.2|1202.2|1207.1|1202.1|1207.3|1202.3|1206.7|1201.7|17
1619756400000|2021-04-30 04:20:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1207|1202|11
1619756700000|2021-04-30 04:25:00|1206.9|1201.9|1207.8|1202.8|1207.8|1202.8|1206.9|1201.9|45
1619757000000|2021-04-30 04:30:00|1207.9|1202.9|1209.3|1204.3|1209.3|1204.3|1207.9|1202.9|8
1619757300000|2021-04-30 04:35:00|1209.2|1204.2|1210|1205|1210.1|1205.1|1209.2|1204.2|33
1619757600000|2021-04-30 04:40:00|1210.1|1205.1|1209.7|1204.7|1210.1|1205.1|1209.4|1204.4|35
1619757900000|2021-04-30 04:45:00|1209.8|1204.8|1209|1204|1209.8|1204.8|1208.9|1203.9|22
1619758200000|2021-04-30 04:50:00|1209.1|1204.1|1209.2|1204.2|1209.3|1204.3|1209|1204|34
1619758500000|2021-04-30 04:55:00|1209.1|1204.1|1209.2|1204.2|1209.3|1204.3|1209.1|1204.1|21
1619758800000|2021-04-30 05:00:00|1209.3|1204.3|1209.1|1204.1|1209.5|1204.5|1209|1204|18
1619759100000|2021-04-30 05:05:00|1209|1204|1208.8|1203.8|1209.2|1204.2|1208.5|1203.5|32
1619759400000|2021-04-30 05:10:00|1208.7|1203.7|1208.1|1203.1|1209.2|1204.2|1208.1|1203.1|51
1619759700000|2021-04-30 05:15:00|1208|1203|1208.8|1203.8|1208.9|1203.9|1207.7|1202.7|14
1619760000000|2021-04-30 05:20:00|1208.7|1203.7|1207.9|1202.9|1208.7|1203.7|1207.9|1202.9|6
1619760300000|2021-04-30 05:25:00|1207.8|1202.8|1207.2|1202.2|1207.8|1202.8|1206.9|1201.9|21
1619760600000|2021-04-30 05:30:00|1207.1|1202.1|1207.7|1202.7|1207.7|1202.7|1206.7|1201.7|51
1619760900000|2021-04-30 05:35:00|1207.8|1202.8|1209|1204|1209|1204|1207.8|1202.8|56
1619761200000|2021-04-30 05:40:00|1208.9|1203.9|1208.8|1203.8|1209|1204|1208.3|1203.3|66
1619761500000|2021-04-30 05:45:00|1208.9|1203.9|1208.9|1203.9|1209|1204|1208.3|1203.3|39
1619761800000|2021-04-30 05:50:00|1208.8|1203.8|1208.4|1203.4|1209.1|1204.1|1208.2|1203.2|38
1619762100000|2021-04-30 05:55:00|1208.5|1203.5|1208.4|1203.4|1208.7|1203.7|1208.2|1203.2|111
1619762400000|2021-04-30 06:00:00|1208.3|1203.3|1209.6|1204.6|1209.6|1204.6|1208.1|1203.1|91
1619762700000|2021-04-30 06:05:00|1209.5|1204.5|1209.5|1204.5|1209.7|1204.7|1209.3|1204.3|85
1619763000000|2021-04-30 06:10:00|1209.3|1204.3|1209.4|1204.4|1209.6|1204.6|1208.3|1203.3|32
1619763300000|2021-04-30 06:15:00|1209.5|1204.5|1209.7|1204.7|1209.7|1204.7|1209.4|1204.4|48
1619763600000|2021-04-30 06:20:00|1209.6|1204.6|1210|1205|1210|1205|1209.6|1204.6|9
1619763900000|2021-04-30 06:25:00|1209.9|1204.9|1210|1205|1210.2|1205.2|1209.9|1204.9|43
1619764200000|2021-04-30 06:30:00|1209.9|1204.9|1211|1206|1211.1|1206.1|1209.9|1204.9|46
1619764500000|2021-04-30 06:35:00|1211.1|1206.1|1211.4|1206.4|1211.7|1206.7|1210.5|1205.5|44
1619764800000|2021-04-30 06:40:00|1211.5|1206.5|1213.9|1208.9|1214.4|1209.4|1211.3|1206.3|50
1619765100000|2021-04-30 06:45:00|1213.8|1208.8|1214.5|1209.5|1214.5|1209.5|1212.8|1207.8|57
1619765400000|2021-04-30 06:50:00|1214.8|1209.8|1214.9|1209.9|1215|1210|1214.6|1209.6|11
1619765700000|2021-04-30 06:55:00|1214.8|1209.8|1214.2|1209.2|1214.9|1209.9|1213.9|1208.9|33
1619766000000|2021-04-30 07:00:00|1214|1209|1214.4|1209.4|1215.5|1210.5|1213.9|1208.9|83
1619766300000|2021-04-30 07:05:00|1214.3|1209.3|1212.2|1207.2|1214.4|1209.4|1211.6|1206.6|79
1619766600000|2021-04-30 07:10:00|1212.1|1207.1|1213|1208|1213.7|1208.7|1212|1207|113
1619766900000|2021-04-30 07:15:00|1212.5|1207.5|1214.3|1209.3|1214.5|1209.5|1212.5|1207.5|92
1619767200000|2021-04-30 07:20:00|1214.4|1209.4|1213.8|1208.8|1214.6|1209.6|1213.2|1208.2|60
1619767500000|2021-04-30 07:25:00|1213.9|1208.9|1213.4|1208.4|1213.9|1208.9|1212.7|1207.7|34
1619767800000|2021-04-30 07:30:00|1213.5|1208.5|1214.7|1209.7|1214.8|1209.8|1213.4|1208.4|68
1619768100000|2021-04-30 07:35:00|1214.8|1209.8|1213.5|1208.5|1215.1|1210.1|1213.5|1208.5|67
1619768400000|2021-04-30 07:40:00|1213.2|1208.2|1213.5|1208.5|1214.3|1209.3|1213.2|1208.2|58
1619768700000|2021-04-30 07:45:00|1213.4|1208.4|1212.5|1207.5|1213.5|1208.5|1211.9|1206.9|78
1619769000000|2021-04-30 07:50:00|1212.6|1207.6|1212.9|1207.9|1212.9|1207.9|1212.1|1207.1|28
1619769300000|2021-04-30 07:55:00|1213|1208|1212.7|1207.7|1214|1209|1212.5|1207.5|39
1619769600000|2021-04-30 08:00:00|1213|1208|1213.5|1208.5|1213.5|1208.5|1211.9|1206.9|64
1619769900000|2021-04-30 08:05:00|1213.9|1208.9|1213.1|1208.1|1213.9|1208.9|1213|1208|24
1619770200000|2021-04-30 08:10:00|1213.2|1208.2|1212.6|1207.6|1213.4|1208.4|1212.6|1207.6|13
1619770500000|2021-04-30 08:15:00|1212.5|1207.5|1213.9|1208.9|1213.9|1208.9|1212.5|1207.5|29
1619770800000|2021-04-30 08:20:00|1213.8|1208.8|1214.2|1209.2|1214.9|1209.9|1213.8|1208.8|59
1619771100000|2021-04-30 08:25:00|1214.1|1209.1|1215.6|1210.6|1215.6|1210.6|1214|1209|77
1619771400000|2021-04-30 08:30:00|1215.5|1210.5|1214.4|1209.4|1215.5|1210.5|1214.4|1209.4|11
1619771700000|2021-04-30 08:35:00|1214.2|1209.2|1213.6|1208.6|1214.2|1209.2|1213|1208|43
1619772000000|2021-04-30 08:40:00|1213.7|1208.7|1215.8|1210.8|1216.1|1211.1|1213.4|1208.4|50
1619772300000|2021-04-30 08:45:00|1215.9|1210.9|1213.8|1208.8|1216.1|1211.1|1213.7|1208.7|65
1619772600000|2021-04-30 08:50:00|1213.9|1208.9|1215.2|1210.2|1215.2|1210.2|1213.2|1208.2|109
1619772900000|2021-04-30 08:55:00|1215.3|1210.3|1215.1|1210.1|1215.4|1210.4|1214.5|1209.5|43
1619773200000|2021-04-30 09:00:00|1214.9|1209.9|1214.2|1209.2|1215.5|1210.5|1214.2|1209.2|65
1619773500000|2021-04-30 09:05:00|1214.1|1209.1|1215.2|1210.2|1215.5|1210.5|1214.1|1209.1|65
1619773800000|2021-04-30 09:10:00|1215.4|1210.4|1214.4|1209.4|1215.7|1210.7|1213.3|1208.3|147
1619774100000|2021-04-30 09:15:00|1214.5|1209.5|1213.8|1208.8|1215.9|1210.9|1213.8|1208.8|45
1619774400000|2021-04-30 09:20:00|1213.6|1208.6|1218.7|1213.7|1218.7|1213.7|1212|1207|132
1619774700000|2021-04-30 09:25:00|1218.6|1213.6|1216.1|1211.1|1219|1214|1215.1|1210.1|80
1619775000000|2021-04-30 09:30:00|1216|1211|1215.8|1210.8|1216.6|1211.6|1215.7|1210.7|42
1619775300000|2021-04-30 09:35:00|1215.6|1210.6|1213.2|1208.2|1215.6|1210.6|1212.8|1207.8|87
1619775600000|2021-04-30 09:40:00|1213.1|1208.1|1215.4|1210.4|1215.4|1210.4|1212.5|1207.5|59
1619775900000|2021-04-30 09:45:00|1215.6|1210.6|1214.4|1209.4|1216.2|1211.2|1213.9|1208.9|27
1619776200000|2021-04-30 09:50:00|1214.3|1209.3|1214.5|1209.5|1215.4|1210.4|1213.7|1208.7|60
1619776500000|2021-04-30 09:55:00|1214.4|1209.4|1212.8|1207.8|1214.7|1209.7|1212.6|1207.6|52
1619776800000|2021-04-30 10:00:00|1212.7|1207.7|1213|1208|1213.3|1208.3|1212.6|1207.6|64
1619777100000|2021-04-30 10:05:00|1212.9|1207.9|1215|1210|1215.1|1210.1|1212.8|1207.8|72
1619777400000|2021-04-30 10:10:00|1215.1|1210.1|1215.2|1210.2|1215.7|1210.7|1214.8|1209.8|54
1619777700000|2021-04-30 10:15:00|1215.1|1210.1|1215.7|1210.7|1216.9|1211.9|1215.1|1210.1|95
1619778000000|2021-04-30 10:20:00|1215.3|1210.3|1215.8|1210.8|1216.1|1211.1|1214.6|1209.6|80
1619778300000|2021-04-30 10:25:00|1215.9|1210.9|1215.2|1210.2|1217.1|1212.1|1215.1|1210.1|83
1619778600000|2021-04-30 10:30:00|1215.1|1210.1|1217.8|1212.8|1218|1213|1214|1209|104
1619778900000|2021-04-30 10:35:00|1217.9|1212.9|1218.5|1213.5|1218.9|1213.9|1217.3|1212.3|52
1619779200000|2021-04-30 10:40:00|1218.4|1213.4|1220.6|1215.6|1220.6|1215.6|1218.2|1213.2|125
1619779500000|2021-04-30 10:45:00|1220.7|1215.7|1221.8|1216.8|1223.1|1218.1|1220|1215|145
1619779800000|2021-04-30 10:50:00|1221.7|1216.7|1221.2|1216.2|1223.5|1218.5|1220|1215|73
1619780100000|2021-04-30 10:55:00|1221.1|1216.1|1220|1215|1221.4|1216.4|1219.2|1214.2|90
1619780400000|2021-04-30 11:00:00|1220.1|1215.1|1220.7|1215.7|1220.7|1215.7|1219.3|1214.3|64
1619780700000|2021-04-30 11:05:00|1220.8|1215.8|1222.8|1217.8|1223.3|1218.3|1220.7|1215.7|91
1619781000000|2021-04-30 11:10:00|1222.9|1217.9|1221.8|1216.8|1225|1220|1221.7|1216.7|94
1619781300000|2021-04-30 11:15:00|1221.9|1216.9|1222.3|1217.3|1223|1218|1221.9|1216.9|71
1619781600000|2021-04-30 11:20:00|1222.2|1217.2|1223|1218|1224.4|1219.4|1222.2|1217.2|66
1619781900000|2021-04-30 11:25:00|1223.1|1218.1|1222.2|1217.2|1223.3|1218.3|1218|1213|222
1619782200000|2021-04-30 11:30:00|1222|1217|1223.9|1218.9|1223.9|1218.9|1220|1215|149
1619782500000|2021-04-30 11:35:00|1224|1219|1222.3|1217.3|1226.6|1221.6|1222.3|1217.3|116
1619782800000|2021-04-30 11:40:00|1222.4|1217.4|1223.8|1218.8|1226.2|1221.2|1222.3|1217.3|95
1619783100000|2021-04-30 11:45:00|1223.7|1218.7|1224.4|1219.4|1224.4|1219.4|1222.8|1217.8|88
1619783400000|2021-04-30 11:50:00|1224.1|1219.1|1224.6|1219.6|1225.2|1220.2|1223.7|1218.7|53
1619783700000|2021-04-30 11:55:00|1224.5|1219.5|1224.8|1219.8|1224.9|1219.9|1223.8|1218.8|52
1619784000000|2021-04-30 12:00:00|1225.1|1220.1|1223.6|1218.6|1225.9|1220.9|1223.4|1218.4|141
1619784300000|2021-04-30 12:05:00|1223.7|1218.7|1222.2|1217.2|1225.1|1220.1|1220.9|1215.9|96
1619784600000|2021-04-30 12:10:00|1222.1|1217.1|1222|1217|1222.5|1217.5|1221.4|1216.4|94
1619784900000|2021-04-30 12:15:00|1222.1|1217.1|1222|1217|1223.7|1218.7|1220.5|1215.5|107
1619785200000|2021-04-30 12:20:00|1221.3|1216.3|1223.4|1218.4|1223.4|1218.4|1221.3|1216.3|69
1619785500000|2021-04-30 12:25:00|1223.6|1218.6|1223.7|1218.7|1224.9|1219.9|1222.5|1217.5|89
1619785800000|2021-04-30 12:30:00|1223.8|1218.8|1221.9|1216.9|1224|1219|1221.4|1216.4|146
1619786100000|2021-04-30 12:35:00|1222.2|1217.2|1225.4|1220.4|1225.5|1220.5|1222.2|1217.2|98
1619786400000|2021-04-30 12:40:00|1225.5|1220.5|1226.7|1221.7|1226.7|1221.7|1223.4|1218.4|125
1619786700000|2021-04-30 12:45:00|1226.8|1221.8|1229|1224|1229.8|1224.8|1225|1220|133
1619787000000|2021-04-30 12:50:00|1229.1|1224.1|1226.4|1221.4|1229.1|1224.1|1225.6|1220.6|164
1619787300000|2021-04-30 12:55:00|1226.5|1221.5|1226.1|1221.1|1226.8|1221.8|1225.1|1220.1|105
1619787600000|2021-04-30 13:00:00|1225.9|1220.9|1221.7|1216.7|1227.1|1222.1|1221.7|1216.7|132
1619787900000|2021-04-30 13:05:00|1221.8|1216.8|1223.4|1218.4|1223.7|1218.7|1221.6|1216.6|110
1619788200000|2021-04-30 13:10:00|1223.3|1218.3|1222.9|1217.9|1223.3|1218.3|1221.7|1216.7|67
1619788500000|2021-04-30 13:15:00|1222.7|1217.7|1222.5|1217.5|1223|1218|1221.6|1216.6|53
1619788800000|2021-04-30 13:20:00|1222.6|1217.6|1222.7|1217.7|1223.7|1218.7|1222.5|1217.5|62
1619789100000|2021-04-30 13:25:00|1222.8|1217.8|1220|1215|1222.8|1217.8|1219.4|1214.4|76
1619789400000|2021-04-30 13:30:00|1220.1|1215.1|1220.2|1215.2|1221.2|1216.2|1217.4|1212.4|187
1619789700000|2021-04-30 13:35:00|1220.1|1215.1|1220.5|1215.5|1220.9|1215.9|1218.9|1213.9|104
1619790000000|2021-04-30 13:40:00|1220.7|1215.7|1217.5|1212.5|1220.7|1215.7|1217.1|1212.1|82
1619790300000|2021-04-30 13:45:00|1217.7|1212.7|1215.5|1210.5|1219.5|1214.5|1215.5|1210.5|96
1619790600000|2021-04-30 13:50:00|1215.3|1210.3|1215.3|1210.3|1215.7|1210.7|1213.5|1208.5|150
1619790900000|2021-04-30 13:55:00|1215.2|1210.2|1214.8|1209.8|1215.8|1210.8|1213.1|1208.1|98
1619791200000|2021-04-30 14:00:00|1214.9|1209.9|1213.4|1208.4|1215.6|1210.6|1212.7|1207.7|93
1619791500000|2021-04-30 14:05:00|1213.5|1208.5|1212|1207|1214.3|1209.3|1211.2|1206.2|142
1619791800000|2021-04-30 14:10:00|1211.7|1206.7|1212.4|1207.4|1213|1208|1211.1|1206.1|73
1619792100000|2021-04-30 14:15:00|1212.1|1207.1|1212.1|1207.1|1213.2|1208.2|1211.4|1206.4|93
1619792400000|2021-04-30 14:20:00|1212|1207|1214.4|1209.4|1214.6|1209.6|1211.8|1206.8|77
1619792700000|2021-04-30 14:25:00|1214.3|1209.3|1216.2|1211.2|1216.6|1211.6|1214.1|1209.1|113
1619793000000|2021-04-30 14:30:00|1216.1|1211.1|1217.3|1212.3|1218.8|1213.8|1216.1|1211.1|53
1619793300000|2021-04-30 14:35:00|1217.1|1212.1|1216.5|1211.5|1217.8|1212.8|1215.8|1210.8|101
1619793600000|2021-04-30 14:40:00|1216.3|1211.3|1215.3|1210.3|1216.3|1211.3|1214.1|1209.1|78
1619793900000|2021-04-30 14:45:00|1215.2|1210.2|1220.3|1215.3|1221.2|1216.2|1214.6|1209.6|95
1619794200000|2021-04-30 14:50:00|1220.5|1215.5|1217.3|1212.3|1220.5|1215.5|1217.2|1212.2|65
1619794500000|2021-04-30 14:55:00|1217.4|1212.4|1215.8|1210.8|1217.4|1212.4|1215.8|1210.8|57
1619794800000|2021-04-30 15:00:00|1215.7|1210.7|1214.5|1209.5|1216.8|1211.8|1214.2|1209.2|77
1619795100000|2021-04-30 15:05:00|1214.3|1209.3|1213.1|1208.1|1216.7|1211.7|1212.4|1207.4|98
1619795400000|2021-04-30 15:10:00|1212.9|1207.9|1211.4|1206.4|1212.9|1207.9|1210.4|1205.4|79
1619795700000|2021-04-30 15:15:00|1211.3|1206.3|1209.4|1204.4|1211.3|1206.3|1207.4|1202.4|142
1619796000000|2021-04-30 15:20:00|1209.3|1204.3|1208.2|1203.2|1209.4|1204.4|1207.6|1202.6|108
1619796300000|2021-04-30 15:25:00|1208.1|1203.1|1206.9|1201.9|1208.5|1203.5|1206.9|1201.9|49
1619796600000|2021-04-30 15:30:00|1207.3|1202.3|1207.3|1202.3|1207.7|1202.7|1205.7|1200.7|71
1619796900000|2021-04-30 15:35:00|1207.2|1202.2|1207.3|1202.3|1208.4|1203.4|1206.8|1201.8|50
1619797200000|2021-04-30 15:40:00|1207.2|1202.2|1208.7|1203.7|1208.7|1203.7|1205.9|1200.9|70
1619797500000|2021-04-30 15:45:00|1208.4|1203.4|1207.6|1202.6|1208.6|1203.6|1206.9|1201.9|71
1619797800000|2021-04-30 15:50:00|1207.8|1202.8|1206.3|1201.3|1209|1204|1206.1|1201.1|74
1619798100000|2021-04-30 15:55:00|1206.4|1201.4|1205.1|1200.1|1206.5|1201.5|1204.8|1199.8|74
1619798400000|2021-04-30 16:00:00|1205.2|1200.2|1205.9|1200.9|1207.3|1202.3|1205.1|1200.1|43
1619798700000|2021-04-30 16:05:00|1205.8|1200.8|1208.8|1203.8|1209.3|1204.3|1205.6|1200.6|62
1619799000000|2021-04-30 16:10:00|1208.7|1203.7|1207.7|1202.7|1209.2|1204.2|1207.6|1202.6|22
1619799300000|2021-04-30 16:15:00|1207.6|1202.6|1207.4|1202.4|1207.6|1202.6|1206.3|1201.3|58
1619799600000|2021-04-30 16:20:00|1207.5|1202.5|1206.9|1201.9|1208.2|1203.2|1206.9|1201.9|55
1619799900000|2021-04-30 16:25:00|1207|1202|1206.5|1201.5|1207.3|1202.3|1206.1|1201.1|50
1619800200000|2021-04-30 16:30:00|1206.4|1201.4|1206.5|1201.5|1207.2|1202.2|1206.1|1201.1|59
1619800500000|2021-04-30 16:35:00|1206.3|1201.3|1207.7|1202.7|1208.3|1203.3|1206.2|1201.2|78
1619800800000|2021-04-30 16:40:00|1207.5|1202.5|1208.1|1203.1|1208.2|1203.2|1207.4|1202.4|56
1619801100000|2021-04-30 16:45:00|1208|1203|1209.4|1204.4|1209.6|1204.6|1207.9|1202.9|48
1619801400000|2021-04-30 16:50:00|1209.3|1204.3|1209.9|1204.9|1210.4|1205.4|1209.3|1204.3|64
1619801700000|2021-04-30 16:55:00|1209.8|1204.8|1209.9|1204.9|1210.4|1205.4|1208.6|1203.6|68
1619802000000|2021-04-30 17:00:00|1209.8|1204.8|1206.1|1201.1|1210.2|1205.2|1205.4|1200.4|197
1619802300000|2021-04-30 17:05:00|1205.9|1200.9|1206.4|1201.4|1206.7|1201.7|1205.4|1200.4|79
1619802600000|2021-04-30 17:10:00|1206.3|1201.3|1203.5|1198.5|1207|1202|1203.5|1198.5|94
1619802900000|2021-04-30 17:15:00|1203.8|1198.8|1204.8|1199.8|1205.1|1200.1|1203.4|1198.4|141
1619803200000|2021-04-30 17:20:00|1204.9|1199.9|1203.8|1198.8|1205.7|1200.7|1203.7|1198.7|97
1619803500000|2021-04-30 17:25:00|1203.9|1198.9|1203.3|1198.3|1204.6|1199.6|1202.1|1197.1|109
1619803800000|2021-04-30 17:30:00|1203.4|1198.4|1203.6|1198.6|1203.7|1198.7|1202.7|1197.7|46
1619804100000|2021-04-30 17:35:00|1203.7|1198.7|1203.3|1198.3|1203.7|1198.7|1203|1198|103
1619804400000|2021-04-30 17:40:00|1203.5|1198.5|1202.2|1197.2|1203.6|1198.6|1202|1197|67
1619804700000|2021-04-30 17:45:00|1202.3|1197.3|1202.4|1197.4|1203.1|1198.1|1202.1|1197.1|68
1619805000000|2021-04-30 17:50:00|1202.3|1197.3|1202.2|1197.2|1202.6|1197.6|1201.5|1196.5|59
1619805300000|2021-04-30 17:55:00|1202.1|1197.1|1202.7|1197.7|1202.7|1197.7|1201.4|1196.4|57
1619805600000|2021-04-30 18:00:00|1202.6|1197.6|1202.6|1197.6|1203.4|1198.4|1202.6|1197.6|41
1619805900000|2021-04-30 18:05:00|1202.7|1197.7|1202.9|1197.9|1203.3|1198.3|1202.7|1197.7|55
1619806200000|2021-04-30 18:10:00|1202.8|1197.8|1203|1198|1203.2|1198.2|1202.7|1197.7|28
1619806500000|2021-04-30 18:15:00|1203.1|1198.1|1203.4|1198.4|1203.6|1198.6|1202.8|1197.8|39
1619806800000|2021-04-30 18:20:00|1203.3|1198.3|1202.9|1197.9|1204|1199|1202.8|1197.8|34
1619807100000|2021-04-30 18:25:00|1203|1198|1203.3|1198.3|1203.6|1198.6|1202.9|1197.9|33
1619807400000|2021-04-30 18:30:00|1203.4|1198.4|1203.2|1198.2|1204.1|1199.1|1202.6|1197.6|50
1619807700000|2021-04-30 18:35:00|1203.1|1198.1|1202.7|1197.7|1203.2|1198.2|1202.7|1197.7|8
1619808000000|2021-04-30 18:40:00|1202.8|1197.8|1204.2|1199.2|1204.2|1199.2|1202.8|1197.8|35
1619808300000|2021-04-30 18:45:00|1204.3|1199.3|1202.8|1197.8|1204.3|1199.3|1202.7|1197.7|55
1619808600000|2021-04-30 18:50:00|1202.7|1197.7|1202.1|1197.1|1202.8|1197.8|1201.9|1196.9|50
1619808900000|2021-04-30 18:55:00|1202.2|1197.2|1202.3|1197.3|1202.4|1197.4|1202.1|1197.1|10
1619809200000|2021-04-30 19:00:00|1202.4|1197.4|1202.4|1197.4|1202.9|1197.9|1202.4|1197.4|23
1619809500000|2021-04-30 19:05:00|1202.5|1197.5|1202.5|1197.5|1202.9|1197.9|1202.4|1197.4|38
1619809800000|2021-04-30 19:10:00|1202.4|1197.4|1202.2|1197.2|1202.6|1197.6|1202.2|1197.2|24
1619810100000|2021-04-30 19:15:00|1202.1|1197.1|1201.5|1196.5|1202.3|1197.3|1201.3|1196.3|39
1619810400000|2021-04-30 19:20:00|1201.4|1196.4|1201.4|1196.4|1201.7|1196.7|1201|1196|38
1619810700000|2021-04-30 19:25:00|1201.5|1196.5|1201.4|1196.4|1201.6|1196.6|1200.9|1195.9|38
1619811000000|2021-04-30 19:30:00|1201.3|1196.3|1200.5|1195.5|1201.6|1196.6|1200.5|1195.5|34
1619811300000|2021-04-30 19:35:00|1200.9|1195.9|1200.7|1195.7|1201.2|1196.2|1200.7|1195.7|23
1619811600000|2021-04-30 19:40:00|1200.6|1195.6|1200.5|1195.5|1200.7|1195.7|1200.2|1195.2|23
1619811900000|2021-04-30 19:45:00|1200.4|1195.4|1201|1196|1201.1|1196.1|1200.2|1195.2|37
1619812200000|2021-04-30 19:50:00|1200.6|1195.6|1201.3|1196.3|1201.4|1196.4|1200.6|1195.6|49
1619812500000|2021-04-30 19:55:00|1201.4|1196.4|1201.5|1196.5|1201.9|1196.9|1201.3|1196.3|55
1619812800000|2021-04-30 20:00:00|1201.4|1196.4|1201.4|1196.4|1201.7|1196.7|1201.1|1196.1|23
1619813100000|2021-04-30 20:05:00|1201.5|1196.5|1201.3|1196.3|1201.6|1196.6|1201.3|1196.3|31
1619813400000|2021-04-30 20:10:00|1201.4|1196.4|1201.7|1196.7|1201.9|1196.9|1201.4|1196.4|21
1619813700000|2021-04-30 20:15:00|1201.6|1196.6|1202.1|1197.1|1202.4|1197.4|1201.5|1196.5|10
1619814000000|2021-04-30 20:20:00|1202.2|1197.2|1202.3|1197.3|1202.3|1197.3|1202.2|1197.2|4
1619814300000|2021-04-30 20:25:00|1202.4|1197.4|1202|1197|1202.6|1197.6|1202|1197|7
1619814600000|2021-04-30 20:30:00|1201.9|1196.9|1202.1|1197.1|1202.5|1197.5|1201.9|1196.9|26
1619814900000|2021-04-30 20:35:00|1202.2|1197.2|1202.4|1197.4|1202.9|1197.9|1202.2|1197.2|14
1619815200000|2021-04-30 20:40:00|1202.5|1197.5|1203.6|1198.6|1203.6|1198.6|1202.3|1197.3|7
1619815500000|2021-04-30 20:45:00|1203.3|1198.3|1202.5|1197.5|1203.3|1198.3|1202.4|1197.4|13
1619815800000|2021-04-30 20:50:00|1202.4|1197.4|1202.7|1197.7|1202.7|1197.7|1202.4|1197.4|6
1619816100000|2021-04-30 20:55:00|1202.9|1197.9|1203.5|1198.5|1204.2|1199.2|1202.4|1197.4|26
1619992800000|2021-05-02 22:00:00|1210.2|1192.2|1203.6|1198.6|1210.2|1200.4|1202.5|1191.7|110
1619993100000|2021-05-02 22:05:00|1203.7|1198.7|1202.3|1197.3|1203.7|1198.7|1202.3|1197.3|12
1619993400000|2021-05-02 22:10:00|1202.4|1197.4|1202.5|1197.5|1202.9|1197.9|1202.2|1197.2|28
1619993700000|2021-05-02 22:15:00|1202.6|1197.6|1203.2|1198.2|1203.2|1198.2|1202.5|1197.5|13
1619994000000|2021-05-02 22:20:00|1203.1|1198.1|1202.8|1197.8|1203.1|1198.1|1202.8|1197.8|16
1619994300000|2021-05-02 22:25:00|1202.9|1197.9|1202.6|1197.6|1203|1198|1202.6|1197.6|24
1619994600000|2021-05-02 22:30:00|1202.7|1197.7|1204.1|1199.1|1204.2|1199.2|1202.7|1197.7|16
1619994900000|2021-05-02 22:35:00|1204|1199|1203.3|1198.3|1204|1199|1203.3|1198.3|36
1619995200000|2021-05-02 22:40:00|1203.4|1198.4|1203.5|1198.5|1203.9|1198.9|1203.4|1198.4|37
1619995500000|2021-05-02 22:45:00|1203.8|1198.8|1203.4|1198.4|1204.1|1199.1|1203.4|1198.4|32
1619995800000|2021-05-02 22:50:00|1203.6|1198.6|1203.8|1198.8|1204.3|1199.3|1203.6|1198.6|16
1619996100000|2021-05-02 22:55:00|1203.7|1198.7|1203.8|1198.8|1204|1199|1203.6|1198.6|14
1619996400000|2021-05-02 23:00:00|1203.7|1198.7|1204|1199|1204.3|1199.3|1203.7|1198.7|14
1619996700000|2021-05-02 23:05:00|1203.9|1198.9|1204.3|1199.3|1204.4|1199.4|1203.6|1198.6|21
1619997000000|2021-05-02 23:10:00|1204.5|1199.5|1204.4|1199.4|1204.6|1199.6|1204.2|1199.2|18
1619997300000|2021-05-02 23:15:00|1204.3|1199.3|1205.4|1200.4|1205.4|1200.4|1204.3|1199.3|13
1619997600000|2021-05-02 23:20:00|1205.5|1200.5|1205.7|1200.7|1206|1201|1205.5|1200.5|16
1619997900000|2021-05-02 23:25:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1204.8|1199.8|15
1619998200000|2021-05-02 23:30:00|1204.9|1199.9|1204.8|1199.8|1205.1|1200.1|1204.7|1199.7|27
1619998500000|2021-05-02 23:35:00|1204.7|1199.7|1204.5|1199.5|1204.7|1199.7|1204|1199|16
1619998800000|2021-05-02 23:40:00|1204.7|1199.7|1204.5|1199.5|1205.2|1200.2|1204.5|1199.5|13
1619999100000|2021-05-02 23:45:00|1205.1|1200.1|1205.2|1200.2|1205.2|1200.2|1204.9|1199.9|5
1619999400000|2021-05-02 23:50:00|1204.9|1199.9|1204.7|1199.7|1205.3|1200.3|1204.7|1199.7|13
1619999700000|2021-05-02 23:55:00|1205|1200|1205.5|1200.5|1205.5|1200.5|1205|1200|19
1620000000000|2021-05-03 00:00:00|1205.4|1200.4|1204.1|1199.1|1205.4|1200.4|1204.1|1199.1|14
1620000300000|2021-05-03 00:05:00|1204|1199|1202.7|1197.7|1204|1199|1202.7|1197.7|6
1620000600000|2021-05-03 00:10:00|1202.8|1197.8|1203.7|1198.7|1204.6|1199.6|1202.7|1197.7|31
1620000900000|2021-05-03 00:15:00|1203.8|1198.8|1204.4|1199.4|1204.5|1199.5|1203.7|1198.7|40
1620001200000|2021-05-03 00:20:00|1204.5|1199.5|1204.8|1199.8|1205.6|1200.6|1204.5|1199.5|29
1620001500000|2021-05-03 00:25:00|1204.7|1199.7|1205.1|1200.1|1205.1|1200.1|1204.7|1199.7|22
1620001800000|2021-05-03 00:30:00|1205.2|1200.2|1204.9|1199.9|1205.3|1200.3|1204.6|1199.6|16
1620002100000|2021-05-03 00:35:00|1205.3|1200.3|1205.4|1200.4|1205.5|1200.5|1205.3|1200.3|12
1620002400000|2021-05-03 00:40:00|1205.5|1200.5|1207|1202|1207.2|1202.2|1205.5|1200.5|49
1620002700000|2021-05-03 00:45:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1206.7|1201.7|17
1620003000000|2021-05-03 00:50:00|1207.1|1202.1|1207.6|1202.6|1207.6|1202.6|1207.1|1202.1|5
1620003300000|2021-05-03 00:55:00|1207.9|1202.9|1209.1|1204.1|1209.4|1204.4|1207.8|1202.8|30
1620003600000|2021-05-03 01:00:00|1209|1204|1209|1204|1209.2|1204.2|1209|1204|3
1620003900000|2021-05-03 01:05:00|1208.9|1203.9|1208|1203|1208.9|1203.9|1207.9|1202.9|9
1620004200000|2021-05-03 01:10:00|1207.9|1202.9|1208.1|1203.1|1208.1|1203.1|1207.6|1202.6|33
1620004500000|2021-05-03 01:15:00|1208.2|1203.2|1209.2|1204.2|1209.2|1204.2|1208|1203|22
1620004800000|2021-05-03 01:20:00|1209|1204|1208.9|1203.9|1209.2|1204.2|1208.9|1203.9|8
1620005100000|2021-05-03 01:25:00|1208.7|1203.7|1208|1203|1208.8|1203.8|1208|1203|20
1620005400000|2021-05-03 01:30:00|1208.2|1203.2|1208.6|1203.6|1208.6|1203.6|1208.1|1203.1|6
1620005700000|2021-05-03 01:35:00|1208.5|1203.5|1209.8|1204.8|1210.6|1205.6|1208.4|1203.4|28
1620006000000|2021-05-03 01:40:00|1209.7|1204.7|1210.2|1205.2|1210.2|1205.2|1209.3|1204.3|23
1620006300000|2021-05-03 01:45:00|1210.1|1205.1|1210.7|1205.7|1210.7|1205.7|1209.6|1204.6|21
1620006600000|2021-05-03 01:50:00|1210.8|1205.8|1211.8|1206.8|1212.1|1207.1|1210.6|1205.6|35
1620006900000|2021-05-03 01:55:00|1211.9|1206.9|1212.2|1207.2|1212.7|1207.7|1211.9|1206.9|24
1620007200000|2021-05-03 02:00:00|1212.3|1207.3|1210.7|1205.7|1212.3|1207.3|1210.3|1205.3|20
1620007500000|2021-05-03 02:05:00|1210.8|1205.8|1210.8|1205.8|1210.8|1205.8|1210|1205|37
1620007800000|2021-05-03 02:10:00|1210.7|1205.7|1211.2|1206.2|1211.3|1206.3|1210.4|1205.4|29
1620008100000|2021-05-03 02:15:00|1211.1|1206.1|1210.3|1205.3|1211.1|1206.1|1209.7|1204.7|58
1620008400000|2021-05-03 02:20:00|1210.4|1205.4|1210.7|1205.7|1211|1206|1210.3|1205.3|40
1620008700000|2021-05-03 02:25:00|1210.6|1205.6|1210.1|1205.1|1210.7|1205.7|1209.5|1204.5|36
1620009000000|2021-05-03 02:30:00|1210|1205|1209.6|1204.6|1210.2|1205.2|1209.6|1204.6|27
1620009300000|2021-05-03 02:35:00|1209.5|1204.5|1208.5|1203.5|1209.5|1204.5|1208.5|1203.5|24
1620009600000|2021-05-03 02:40:00|1208.9|1203.9|1209.2|1204.2|1209.2|1204.2|1208.9|1203.9|38
1620009900000|2021-05-03 02:45:00|1209.1|1204.1|1209.1|1204.1|1209.2|1204.2|1209.1|1204.1|3
1620010200000|2021-05-03 02:50:00|1209.2|1204.2|1209.7|1204.7|1209.7|1204.7|1209.1|1204.1|11
1620010500000|2021-05-03 02:55:00|1209.8|1204.8|1209.7|1204.7|1210|1205|1209.7|1204.7|14
1620010800000|2021-05-03 03:00:00|1209.4|1204.4|1209.9|1204.9|1210|1205|1209.4|1204.4|20
1620011100000|2021-05-03 03:05:00|1210|1205|1210.6|1205.6|1210.6|1205.6|1209.9|1204.9|16
1620011400000|2021-05-03 03:10:00|1210.7|1205.7|1211.6|1206.6|1211.7|1206.7|1210.7|1205.7|20
1620011700000|2021-05-03 03:15:00|1211.5|1206.5|1212.4|1207.4|1212.4|1207.4|1211.5|1206.5|18
1620012000000|2021-05-03 03:20:00|1212.5|1207.5|1211.7|1206.7|1212.7|1207.7|1211.7|1206.7|33
1620012300000|2021-05-03 03:25:00|1211.6|1206.6|1211.9|1206.9|1211.9|1206.9|1211.6|1206.6|12
1620012600000|2021-05-03 03:30:00|1212|1207|1211.4|1206.4|1212|1207|1211.4|1206.4|5
1620012900000|2021-05-03 03:35:00|1211.3|1206.3|1211.3|1206.3|1211.3|1206.3|1211.3|1206.3|1
1620013200000|2021-05-03 03:40:00|1211.7|1206.7|1212.1|1207.1|1212.1|1207.1|1211.7|1206.7|6
1620013500000|2021-05-03 03:45:00|1212.2|1207.2|1212.6|1207.6|1212.6|1207.6|1212.2|1207.2|30
1620013800000|2021-05-03 03:50:00|1212.5|1207.5|1212.4|1207.4|1212.7|1207.7|1212.4|1207.4|13
1620014100000|2021-05-03 03:55:00|1212.3|1207.3|1212|1207|1212.5|1207.5|1212|1207|14
1620014400000|2021-05-03 04:00:00|1212.4|1207.4|1211.7|1206.7|1212.4|1207.4|1211.7|1206.7|43
1620014700000|2021-05-03 04:05:00|1211.6|1206.6|1211.5|1206.5|1211.6|1206.6|1211.5|1206.5|2
1620015000000|2021-05-03 04:10:00|1211.4|1206.4|1211.3|1206.3|1211.4|1206.4|1211.1|1206.1|5
1620015300000|2021-05-03 04:15:00|1211.2|1206.2|1211.1|1206.1|1211.2|1206.2|1211.1|1206.1|2
1620015600000|2021-05-03 04:20:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1210.6|1205.6|11
1620015900000|2021-05-03 04:25:00|1210.4|1205.4|1209.7|1204.7|1210.4|1205.4|1209.7|1204.7|7
1620016200000|2021-05-03 04:30:00|1209.8|1204.8|1210.4|1205.4|1210.5|1205.5|1209.6|1204.6|15
1620016500000|2021-05-03 04:35:00|1210.6|1205.6|1210.4|1205.4|1210.6|1205.6|1210.4|1205.4|15
1620016800000|2021-05-03 04:40:00|1210.5|1205.5|1210.5|1205.5|1210.5|1205.5|1210.4|1205.4|11
1620017400000|2021-05-03 04:50:00|1210.4|1205.4|1210.4|1205.4|1210.4|1205.4|1210.4|1205.4|1
1620017700000|2021-05-03 04:55:00|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1
1620018000000|2021-05-03 05:00:00|1210.4|1205.4|1210.1|1205.1|1210.4|1205.4|1210.1|1205.1|15
1620018300000|2021-05-03 05:05:00|1209.8|1204.8|1209.2|1204.2|1209.8|1204.8|1209|1204|26
1620018600000|2021-05-03 05:10:00|1209.1|1204.1|1208.3|1203.3|1209.2|1204.2|1208|1203|14
1620018900000|2021-05-03 05:15:00|1208.4|1203.4|1207.5|1202.5|1208.4|1203.4|1207.5|1202.5|32
1620019200000|2021-05-03 05:20:00|1207.4|1202.4|1207|1202|1207.4|1202.4|1206.8|1201.8|29
1620019500000|2021-05-03 05:25:00|1206.9|1201.9|1206.7|1201.7|1207|1202|1206.2|1201.2|14
1620019800000|2021-05-03 05:30:00|1206.8|1201.8|1206.3|1201.3|1206.8|1201.8|1206.3|1201.3|7
1620020400000|2021-05-03 05:40:00|1206.2|1201.2|1206|1201|1206.3|1201.3|1206|1201|7
1620020700000|2021-05-03 05:45:00|1205.9|1200.9|1205.9|1200.9|1206|1201|1205.8|1200.8|7
1620021000000|2021-05-03 05:50:00|1206|1201|1205.9|1200.9|1206|1201|1205.8|1200.8|6
1620021300000|2021-05-03 05:55:00|1205.8|1200.8|1206.1|1201.1|1206.2|1201.2|1205.8|1200.8|19
1620021600000|2021-05-03 06:00:00|1205.8|1200.8|1204.8|1199.8|1205.8|1200.8|1204.8|1199.8|20
1620021900000|2021-05-03 06:05:00|1204.6|1199.6|1206.1|1201.1|1206.1|1201.1|1204.6|1199.6|9
1620022200000|2021-05-03 06:10:00|1206|1201|1207.2|1202.2|1207.2|1202.2|1206|1201|20
1620022500000|2021-05-03 06:15:00|1207.3|1202.3|1208.1|1203.1|1208.2|1203.2|1207|1202|23
1620022800000|2021-05-03 06:20:00|1208.3|1203.3|1208.9|1203.9|1209.4|1204.4|1208.2|1203.2|30
1620023100000|2021-05-03 06:25:00|1209|1204|1209.7|1204.7|1209.9|1204.9|1208.9|1203.9|50
1620023400000|2021-05-03 06:30:00|1209.6|1204.6|1210.6|1205.6|1211.2|1206.2|1209.6|1204.6|75
1620023700000|2021-05-03 06:35:00|1210.5|1205.5|1210.3|1205.3|1210.5|1205.5|1210.2|1205.2|9
1620024000000|2021-05-03 06:40:00|1210.2|1205.2|1211.6|1206.6|1211.6|1206.6|1210.1|1205.1|46
1620024300000|2021-05-03 06:45:00|1211.8|1206.8|1210.7|1205.7|1211.8|1206.8|1210.3|1205.3|31
1620024600000|2021-05-03 06:50:00|1210.6|1205.6|1210.4|1205.4|1210.6|1205.6|1210.4|1205.4|7
1620024900000|2021-05-03 06:55:00|1210.5|1205.5|1211|1206|1211.2|1206.2|1210.4|1205.4|36
1620025200000|2021-05-03 07:00:00|1211.1|1206.1|1211.8|1206.8|1211.8|1206.8|1211|1206|38
1620025500000|2021-05-03 07:05:00|1211.6|1206.6|1211.5|1206.5|1211.6|1206.6|1209.4|1204.4|40
1620025800000|2021-05-03 07:10:00|1211.6|1206.6|1211.3|1206.3|1211.6|1206.6|1210.3|1205.3|31
1620026100000|2021-05-03 07:15:00|1211.2|1206.2|1210.6|1205.6|1211.5|1206.5|1210.6|1205.6|27
1620026400000|2021-05-03 07:20:00|1210.5|1205.5|1210|1205|1211.1|1206.1|1210|1205|17
1620026700000|2021-05-03 07:25:00|1210.1|1205.1|1206.2|1201.2|1210.3|1205.3|1206.2|1201.2|56
1620027000000|2021-05-03 07:30:00|1206.1|1201.1|1207|1202|1207.5|1202.5|1205.8|1200.8|43
1620027300000|2021-05-03 07:35:00|1207.1|1202.1|1207|1202|1207.4|1202.4|1207|1202|44
1620027600000|2021-05-03 07:40:00|1206.7|1201.7|1206.5|1201.5|1207.1|1202.1|1206|1201|31
1620027900000|2021-05-03 07:45:00|1206.6|1201.6|1206.2|1201.2|1207.4|1202.4|1206.1|1201.1|13
1620028200000|2021-05-03 07:50:00|1206.3|1201.3|1205.5|1200.5|1206.3|1201.3|1205.4|1200.4|12
1620028500000|2021-05-03 07:55:00|1205.6|1200.6|1205.4|1200.4|1206.4|1201.4|1205.2|1200.2|55
1620028800000|2021-05-03 08:00:00|1205.5|1200.5|1204.6|1199.6|1206|1201|1204.3|1199.3|52
1620029100000|2021-05-03 08:05:00|1204.5|1199.5|1205.4|1200.4|1205.4|1200.4|1204.5|1199.5|23
1620029400000|2021-05-03 08:10:00|1205.3|1200.3|1204.9|1199.9|1205.4|1200.4|1204.9|1199.9|11
1620029700000|2021-05-03 08:15:00|1204.8|1199.8|1204.5|1199.5|1204.9|1199.9|1203.2|1198.2|39
1620030000000|2021-05-03 08:20:00|1204.4|1199.4|1204.3|1199.3|1204.5|1199.5|1203.8|1198.8|42
1620030300000|2021-05-03 08:25:00|1204.2|1199.2|1203.9|1198.9|1204.9|1199.9|1203.5|1198.5|56
1620030600000|2021-05-03 08:30:00|1203.8|1198.8|1203.6|1198.6|1204.5|1199.5|1203.4|1198.4|34
1620030900000|2021-05-03 08:35:00|1203.7|1198.7|1203.5|1198.5|1203.9|1198.9|1203.5|1198.5|22
1620031200000|2021-05-03 08:40:00|1203.4|1198.4|1202.3|1197.3|1203.6|1198.6|1202.2|1197.2|40
1620031500000|2021-05-03 08:45:00|1202.2|1197.2|1202.6|1197.6|1202.6|1197.6|1202|1197|47
1620031800000|2021-05-03 08:50:00|1202.5|1197.5|1203.1|1198.1|1203.5|1198.5|1202.4|1197.4|28
1620032100000|2021-05-03 08:55:00|1202.9|1197.9|1201.9|1196.9|1202.9|1197.9|1201.9|1196.9|10
1620032400000|2021-05-03 09:00:00|1201.8|1196.8|1202|1197|1202.1|1197.1|1201.8|1196.8|25
1620032700000|2021-05-03 09:05:00|1201.8|1196.8|1202.7|1197.7|1202.8|1197.8|1201.8|1196.8|23
1620033000000|2021-05-03 09:10:00|1202.8|1197.8|1202|1197|1202.8|1197.8|1201.7|1196.7|39
1620033300000|2021-05-03 09:15:00|1202.1|1197.1|1204|1199|1204.4|1199.4|1201.9|1196.9|95
1620033600000|2021-05-03 09:20:00|1204.1|1199.1|1202.1|1197.1|1204.2|1199.2|1202.1|1197.1|38
1620033900000|2021-05-03 09:25:00|1202|1197|1202.3|1197.3|1202.5|1197.5|1201.9|1196.9|36
1620034200000|2021-05-03 09:30:00|1202.4|1197.4|1202.1|1197.1|1202.5|1197.5|1201.9|1196.9|26
1620034500000|2021-05-03 09:35:00|1202.2|1197.2|1199.1|1194.1|1202.5|1197.5|1197.1|1192.1|67
1620034800000|2021-05-03 09:40:00|1199.2|1194.2|1199.8|1194.8|1199.8|1194.8|1198.9|1193.9|23
1620035100000|2021-05-03 09:45:00|1200.1|1195.1|1200.9|1195.9|1201.8|1196.8|1200.1|1195.1|44
1620035400000|2021-05-03 09:50:00|1201|1196|1200.9|1195.9|1201|1196|1200.8|1195.8|32
1620035700000|2021-05-03 09:55:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.8|1195.8|10
1620036000000|2021-05-03 10:00:00|1201.2|1196.2|1201.3|1196.3|1201.6|1196.6|1200.9|1195.9|24
1620036300000|2021-05-03 10:05:00|1201.5|1196.5|1203.2|1198.2|1203.2|1198.2|1201.5|1196.5|18
1620036600000|2021-05-03 10:10:00|1202.9|1197.9|1203.5|1198.5|1203.5|1198.5|1202.8|1197.8|45
1620036900000|2021-05-03 10:15:00|1203.4|1198.4|1206|1201|1206|1201|1203.2|1198.2|106
1620037200000|2021-05-03 10:20:00|1206.1|1201.1|1205.4|1200.4|1206.1|1201.1|1204|1199|133
1620037500000|2021-05-03 10:25:00|1205.3|1200.3|1206.1|1201.1|1206.1|1201.1|1204.3|1199.3|69
1620037800000|2021-05-03 10:30:00|1206|1201|1205.8|1200.8|1206.1|1201.1|1205.6|1200.6|37
1620038100000|2021-05-03 10:35:00|1205.9|1200.9|1206.4|1201.4|1207.1|1202.1|1205.4|1200.4|54
1620038400000|2021-05-03 10:40:00|1206.3|1201.3|1203.7|1198.7|1206.3|1201.3|1203.6|1198.6|54
1620038700000|2021-05-03 10:45:00|1203.8|1198.8|1203.2|1198.2|1204|1199|1203.1|1198.1|62
1620039000000|2021-05-03 10:50:00|1203.1|1198.1|1202|1197|1203.1|1198.1|1201.6|1196.6|52
1620039300000|2021-05-03 10:55:00|1202.1|1197.1|1200.7|1195.7|1203.1|1198.1|1200.7|1195.7|68
1620039600000|2021-05-03 11:00:00|1200.8|1195.8|1198.1|1193.1|1201.2|1196.2|1198.1|1193.1|72
1620039900000|2021-05-03 11:05:00|1198.2|1193.2|1198.5|1193.5|1199|1194|1198.2|1193.2|35
1620040200000|2021-05-03 11:10:00|1198.4|1193.4|1198.1|1193.1|1198.6|1193.6|1198.1|1193.1|48
1620040500000|2021-05-03 11:15:00|1198.2|1193.2|1200.7|1195.7|1200.9|1195.9|1198.2|1193.2|49
1620040800000|2021-05-03 11:20:00|1200.8|1195.8|1200.5|1195.5|1201|1196|1200|1195|30
1620041100000|2021-05-03 11:25:00|1200.4|1195.4|1200.1|1195.1|1200.6|1195.6|1199.9|1194.9|34
1620041400000|2021-05-03 11:30:00|1200.2|1195.2|1204|1199|1204|1199|1200.2|1195.2|66
1620041700000|2021-05-03 11:35:00|1203.9|1198.9|1205.4|1200.4|1206.4|1201.4|1203.9|1198.9|52
1620042000000|2021-05-03 11:40:00|1205.3|1200.3|1204.6|1199.6|1206|1201|1204.5|1199.5|39
1620042300000|2021-05-03 11:45:00|1204.5|1199.5|1203.7|1198.7|1204.6|1199.6|1203.1|1198.1|40
1620042600000|2021-05-03 11:50:00|1203.6|1198.6|1204.8|1199.8|1204.9|1199.9|1203.5|1198.5|17
1620042900000|2021-05-03 11:55:00|1204.9|1199.9|1203.4|1198.4|1204.9|1199.9|1203.4|1198.4|28
1620043200000|2021-05-03 12:00:00|1203.7|1198.7|1204.7|1199.7|1205.3|1200.3|1203.4|1198.4|50
1620043500000|2021-05-03 12:05:00|1204.6|1199.6|1204.2|1199.2|1205.4|1200.4|1204|1199|37
1620043800000|2021-05-03 12:10:00|1204|1199|1201.8|1196.8|1204|1199|1201.7|1196.7|42
1620044100000|2021-05-03 12:15:00|1201.9|1196.9|1203.3|1198.3|1203.3|1198.3|1201.5|1196.5|42
1620044400000|2021-05-03 12:20:00|1203.7|1198.7|1211.2|1206.2|1211.4|1206.4|1202.9|1197.9|118
1620044700000|2021-05-03 12:25:00|1211.1|1206.1|1216.5|1211.5|1216.7|1211.7|1211.1|1206.1|131
1620045000000|2021-05-03 12:30:00|1216.6|1211.6|1215|1210|1217.2|1212.2|1214.5|1209.5|139
1620045300000|2021-05-03 12:35:00|1215.1|1210.1|1215.3|1210.3|1215.7|1210.7|1214.4|1209.4|117
1620045600000|2021-05-03 12:40:00|1215.6|1210.6|1215.7|1210.7|1216.3|1211.3|1213.8|1208.8|75
1620045900000|2021-05-03 12:45:00|1215.8|1210.8|1216.3|1211.3|1216.5|1211.5|1214.8|1209.8|105
1620046200000|2021-05-03 12:50:00|1216.4|1211.4|1217.8|1212.8|1218.5|1213.5|1216.4|1211.4|101
1620046500000|2021-05-03 12:55:00|1217.9|1212.9|1216|1211|1218.2|1213.2|1215.7|1210.7|79
1620046800000|2021-05-03 13:00:00|1216.1|1211.1|1222.1|1217.1|1222.7|1217.7|1216.1|1211.1|113
1620047100000|2021-05-03 13:05:00|1222.2|1217.2|1220.8|1215.8|1222.8|1217.8|1220.4|1215.4|95
1620047400000|2021-05-03 13:10:00|1220.9|1215.9|1222.7|1217.7|1222.7|1217.7|1220.2|1215.2|56
1620047700000|2021-05-03 13:15:00|1222.6|1217.6|1225.9|1220.9|1226|1221|1222.5|1217.5|84
1620048000000|2021-05-03 13:20:00|1225.5|1220.5|1224|1219|1225.9|1220.9|1222.8|1217.8|50
1620048300000|2021-05-03 13:25:00|1224.1|1219.1|1227.3|1222.3|1227.3|1222.3|1224.1|1219.1|66
1620048600000|2021-05-03 13:30:00|1227.2|1222.2|1227.1|1222.1|1228.1|1223.1|1226.7|1221.7|88
1620048900000|2021-05-03 13:35:00|1226.9|1221.9|1230.2|1225.2|1230.9|1225.9|1226.9|1221.9|142
1620049200000|2021-05-03 13:40:00|1230.1|1225.1|1231.4|1226.4|1232.8|1227.8|1229.6|1224.6|129
1620049500000|2021-05-03 13:45:00|1231.5|1226.5|1235.5|1230.5|1235.7|1230.7|1231.1|1226.1|107
1620049800000|2021-05-03 13:50:00|1235.4|1230.4|1239|1234|1239.2|1234.2|1235.4|1230.4|101
1620050100000|2021-05-03 13:55:00|1239.1|1234.1|1239.5|1234.5|1241.3|1236.3|1238.5|1233.5|65
1620050400000|2021-05-03 14:00:00|1239.8|1234.8|1243.2|1238.2|1243.5|1238.5|1239.5|1234.5|189
1620050700000|2021-05-03 14:05:00|1243.3|1238.3|1244.6|1239.6|1245.5|1240.5|1243.1|1238.1|97
1620051000000|2021-05-03 14:10:00|1244.8|1239.8|1246.2|1241.2|1248.7|1243.7|1244.8|1239.8|122
1620051300000|2021-05-03 14:15:00|1246.1|1241.1|1243.9|1238.9|1248.5|1243.5|1243.8|1238.8|128
1620051600000|2021-05-03 14:20:00|1244.1|1239.1|1244.9|1239.9|1247|1242|1243.5|1238.5|134
1620051900000|2021-05-03 14:25:00|1244.8|1239.8|1245.3|1240.3|1246.3|1241.3|1244.5|1239.5|76
1620052200000|2021-05-03 14:30:00|1245.4|1240.4|1246.8|1241.8|1249|1244|1245.4|1240.4|103
1620052500000|2021-05-03 14:35:00|1247|1242|1245.9|1240.9|1248.2|1243.2|1244.6|1239.6|92
1620052800000|2021-05-03 14:40:00|1246.1|1241.1|1245.6|1240.6|1248|1243|1245.4|1240.4|78
1620053100000|2021-05-03 14:45:00|1244.9|1239.9|1245.9|1240.9|1248.4|1243.4|1244.6|1239.6|87
1620053400000|2021-05-03 14:50:00|1245.8|1240.8|1243.2|1238.2|1246|1241|1241.6|1236.6|100
1620053700000|2021-05-03 14:55:00|1244|1239|1245.3|1240.3|1245.3|1240.3|1243.4|1238.4|101
1620054000000|2021-05-03 15:00:00|1245.4|1240.4|1247|1242|1247.6|1242.6|1245.3|1240.3|87
1620054300000|2021-05-03 15:05:00|1247.1|1242.1|1242.3|1237.3|1247.2|1242.2|1239.2|1234.2|91
1620054600000|2021-05-03 15:10:00|1242|1237|1238.1|1233.1|1242.6|1237.6|1236.7|1231.7|96
1620054900000|2021-05-03 15:15:00|1238.2|1233.2|1236.7|1231.7|1240|1235|1236.4|1231.4|86
1620055200000|2021-05-03 15:20:00|1236.9|1231.9|1237.1|1232.1|1237.6|1232.6|1236.5|1231.5|67
1620055500000|2021-05-03 15:25:00|1237.2|1232.2|1231.1|1226.1|1237.3|1232.3|1231|1226|86
1620055800000|2021-05-03 15:30:00|1230.8|1225.8|1232.1|1227.1|1232.5|1227.5|1230.4|1225.4|93
1620056100000|2021-05-03 15:35:00|1232.2|1227.2|1232.4|1227.4|1232.5|1227.5|1230.9|1225.9|66
1620056400000|2021-05-03 15:40:00|1232.3|1227.3|1232.4|1227.4|1233.3|1228.3|1232.3|1227.3|73
1620056700000|2021-05-03 15:45:00|1231.7|1226.7|1230.3|1225.3|1231.7|1226.7|1229.7|1224.7|88
1620057000000|2021-05-03 15:50:00|1230.2|1225.2|1228.6|1223.6|1230.4|1225.4|1228|1223|87
1620057300000|2021-05-03 15:55:00|1228.5|1223.5|1230.3|1225.3|1230.7|1225.7|1228.5|1223.5|78
1620057600000|2021-05-03 16:00:00|1230.4|1225.4|1230.1|1225.1|1230.9|1225.9|1229.6|1224.6|61
1620057900000|2021-05-03 16:05:00|1230|1225|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|12
1620058200000|2021-05-03 16:10:00|1230|1225|1228.6|1223.6|1230|1225|1227.3|1222.3|47
1620058500000|2021-05-03 16:15:00|1228.7|1223.7|1229.6|1224.6|1229.8|1224.8|1228.5|1223.5|57
1620058800000|2021-05-03 16:20:00|1229.5|1224.5|1231.3|1226.3|1232.1|1227.1|1229.2|1224.2|82
1620059100000|2021-05-03 16:25:00|1231.4|1226.4|1232|1227|1232.4|1227.4|1231|1226|57
1620059400000|2021-05-03 16:30:00|1232.1|1227.1|1230.9|1225.9|1232.1|1227.1|1230.5|1225.5|49
1620059700000|2021-05-03 16:35:00|1231|1226|1232.3|1227.3|1232.3|1227.3|1229.9|1224.9|71
1620060000000|2021-05-03 16:40:00|1232.4|1227.4|1229.5|1224.5|1233.2|1228.2|1229.5|1224.5|54
1620060300000|2021-05-03 16:45:00|1229.4|1224.4|1230.4|1225.4|1230.8|1225.8|1229.3|1224.3|43
1620060600000|2021-05-03 16:50:00|1230.2|1225.2|1229.4|1224.4|1230.5|1225.5|1228.7|1223.7|37
1620060900000|2021-05-03 16:55:00|1229.3|1224.3|1227.5|1222.5|1229.3|1224.3|1227.5|1222.5|83
1620061200000|2021-05-03 17:00:00|1227.7|1222.7|1230.7|1225.7|1231.9|1226.9|1226.9|1221.9|172
1620061500000|2021-05-03 17:05:00|1230.8|1225.8|1234.9|1229.9|1235.3|1230.3|1230.7|1225.7|82
1620061800000|2021-05-03 17:10:00|1234.8|1229.8|1236.6|1231.6|1236.7|1231.7|1234.8|1229.8|74
1620062100000|2021-05-03 17:15:00|1236.5|1231.5|1236.3|1231.3|1237.3|1232.3|1236.2|1231.2|52
1620062400000|2021-05-03 17:20:00|1236.2|1231.2|1234.9|1229.9|1237.5|1232.5|1234.9|1229.9|89
1620062700000|2021-05-03 17:25:00|1235.2|1230.2|1236.7|1231.7|1237.1|1232.1|1234.6|1229.6|55
1620063000000|2021-05-03 17:30:00|1236.3|1231.3|1236.2|1231.2|1236.3|1231.3|1235.8|1230.8|47
1620063300000|2021-05-03 17:35:00|1236.3|1231.3|1236|1231|1236.8|1231.8|1235.7|1230.7|52
1620063600000|2021-05-03 17:40:00|1236.1|1231.1|1235.4|1230.4|1236.2|1231.2|1235.3|1230.3|31
1620063900000|2021-05-03 17:45:00|1235.5|1230.5|1236|1231|1236.1|1231.1|1235.5|1230.5|37
1620064200000|2021-05-03 17:50:00|1236.1|1231.1|1233.8|1228.8|1236.1|1231.1|1233.8|1228.8|52
1620064500000|2021-05-03 17:55:00|1233.9|1228.9|1234.3|1229.3|1234.8|1229.8|1233.9|1228.9|34
1620064800000|2021-05-03 18:00:00|1234.4|1229.4|1234.6|1229.6|1234.9|1229.9|1234.3|1229.3|29
1620065100000|2021-05-03 18:05:00|1234.5|1229.5|1234.1|1229.1|1235|1230|1234.1|1229.1|40
1620065400000|2021-05-03 18:10:00|1234.2|1229.2|1235.4|1230.4|1235.4|1230.4|1234.2|1229.2|44
1620065700000|2021-05-03 18:15:00|1235.5|1230.5|1235.7|1230.7|1236.1|1231.1|1234.7|1229.7|43
1620066000000|2021-05-03 18:20:00|1235.6|1230.6|1235.3|1230.3|1236.2|1231.2|1235.2|1230.2|83
1620066300000|2021-05-03 18:25:00|1235.2|1230.2|1236.3|1231.3|1236.3|1231.3|1235.1|1230.1|23
1620066600000|2021-05-03 18:30:00|1236.2|1231.2|1236.1|1231.1|1236.3|1231.3|1236|1231|10
1620066900000|2021-05-03 18:35:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1235.1|1230.1|32
1620067200000|2021-05-03 18:40:00|1236.3|1231.3|1236.8|1231.8|1237.2|1232.2|1236.3|1231.3|41
1620067500000|2021-05-03 18:45:00|1236.9|1231.9|1236.6|1231.6|1236.9|1231.9|1236.6|1231.6|4
1620067800000|2021-05-03 18:50:00|1237.4|1232.4|1236|1231|1237.4|1232.4|1235.8|1230.8|23
1620068100000|2021-05-03 18:55:00|1235.8|1230.8|1234.4|1229.4|1235.8|1230.8|1233.6|1228.6|36
1620068400000|2021-05-03 19:00:00|1234.5|1229.5|1234.4|1229.4|1235.1|1230.1|1234.4|1229.4|15
1620068700000|2021-05-03 19:05:00|1234.3|1229.3|1233.9|1228.9|1234.3|1229.3|1233.6|1228.6|19
1620069000000|2021-05-03 19:10:00|1233.4|1228.4|1233|1228|1233.4|1228.4|1232.5|1227.5|14
1620069300000|2021-05-03 19:15:00|1232.5|1227.5|1231.4|1226.4|1232.5|1227.5|1231.3|1226.3|24
1620069600000|2021-05-03 19:20:00|1231.3|1226.3|1231.7|1226.7|1232|1227|1231.3|1226.3|23
1620069900000|2021-05-03 19:25:00|1231.8|1226.8|1232.7|1227.7|1232.7|1227.7|1231.8|1226.8|19
1620070200000|2021-05-03 19:30:00|1233.2|1228.2|1233.5|1228.5|1233.7|1228.7|1233.2|1228.2|20
1620070500000|2021-05-03 19:35:00|1233.4|1228.4|1233.3|1228.3|1233.4|1228.4|1232.8|1227.8|13
1620070800000|2021-05-03 19:40:00|1233.2|1228.2|1233.5|1228.5|1234.1|1229.1|1233.2|1228.2|13
1620071100000|2021-05-03 19:45:00|1233.2|1228.2|1233|1228|1233.5|1228.5|1233|1228|18
1620071400000|2021-05-03 19:50:00|1232.9|1227.9|1232.7|1227.7|1232.9|1227.9|1232.3|1227.3|37
1620071700000|2021-05-03 19:55:00|1232.8|1227.8|1232.1|1227.1|1232.8|1227.8|1231.6|1226.6|39
1620072000000|2021-05-03 20:00:00|1232.2|1227.2|1233.2|1228.2|1233.5|1228.5|1232.2|1227.2|34
1620072300000|2021-05-03 20:05:00|1233.1|1228.1|1234|1229|1234.2|1229.2|1233.1|1228.1|21
1620072600000|2021-05-03 20:10:00|1234.1|1229.1|1234.4|1229.4|1234.5|1229.5|1234.1|1229.1|14
1620072900000|2021-05-03 20:15:00|1234.3|1229.3|1233.8|1228.8|1234.9|1229.9|1233.8|1228.8|18
1620073200000|2021-05-03 20:20:00|1233.7|1228.7|1234.1|1229.1|1234.2|1229.2|1233.7|1228.7|8
1620073500000|2021-05-03 20:25:00|1234|1229|1233.9|1228.9|1234|1229|1233.6|1228.6|19
1620073800000|2021-05-03 20:30:00|1233.8|1228.8|1233.7|1228.7|1233.8|1228.8|1233.4|1228.4|40
1620074100000|2021-05-03 20:35:00|1233.6|1228.6|1234|1229|1234.1|1229.1|1233.6|1228.6|37
1620074400000|2021-05-03 20:40:00|1234.2|1229.2|1234.7|1229.7|1234.8|1229.8|1234.2|1229.2|5
1620074700000|2021-05-03 20:45:00|1234.6|1229.6|1233.7|1228.7|1234.6|1229.6|1233.6|1228.6|18
1620075000000|2021-05-03 20:50:00|1233.8|1228.8|1235.2|1230.2|1235.2|1230.2|1233.8|1228.8|5
1620075300000|2021-05-03 20:55:00|1235.1|1230.1|1235.4|1230.4|1235.5|1230.5|1235.1|1230.1|12
1620079200000|2021-05-03 22:00:00|1234.1|1229.1|1235.5|1230.5|1235.7|1230.7|1234.1|1229.1|16
1620079500000|2021-05-03 22:05:00|1236.1|1231.1|1237.3|1232.3|1237.3|1232.3|1235.7|1230.7|14
1620079800000|2021-05-03 22:10:00|1236.6|1231.6|1235.7|1230.7|1236.7|1231.7|1235.5|1230.5|32
1620080100000|2021-05-03 22:15:00|1235.8|1230.8|1236.2|1231.2|1236.3|1231.3|1235.5|1230.5|42
1620080400000|2021-05-03 22:20:00|1236.4|1231.4|1236.5|1231.5|1236.6|1231.6|1236.4|1231.4|16
1620080700000|2021-05-03 22:25:00|1236.6|1231.6|1236.6|1231.6|1236.6|1231.6|1236.5|1231.5|7
1620081000000|2021-05-03 22:30:00|1236.9|1231.9|1237.1|1232.1|1237.1|1232.1|1236.8|1231.8|9
1620081300000|2021-05-03 22:35:00|1236.6|1231.6|1236.3|1231.3|1236.9|1231.9|1236.3|1231.3|7
1620081600000|2021-05-03 22:40:00|1235.9|1230.9|1235.9|1230.9|1236|1231|1235.6|1230.6|25
1620081900000|2021-05-03 22:45:00|1236|1231|1235.8|1230.8|1236|1231|1235.8|1230.8|5
1620082200000|2021-05-03 22:50:00|1235.9|1230.9|1235.8|1230.8|1235.9|1230.9|1235.4|1230.4|17
1620082500000|2021-05-03 22:55:00|1235.6|1230.6|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|7
1620082800000|2021-05-03 23:00:00|1235.5|1230.5|1235.8|1230.8|1235.8|1230.8|1235.4|1230.4|6
1620083100000|2021-05-03 23:05:00|1235.7|1230.7|1236.1|1231.1|1236.1|1231.1|1235.7|1230.7|15
1620083400000|2021-05-03 23:10:00|1235.9|1230.9|1235.7|1230.7|1236.1|1231.1|1235.7|1230.7|9
1620083700000|2021-05-03 23:15:00|1235.6|1230.6|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|3
1620084000000|2021-05-03 23:20:00|1235.3|1230.3|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|3
1620084300000|2021-05-03 23:25:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|9
1620084600000|2021-05-03 23:30:00|1235.1|1230.1|1235.3|1230.3|1235.3|1230.3|1235.1|1230.1|6
1620084900000|2021-05-03 23:35:00|1235.2|1230.2|1235.3|1230.3|1235.3|1230.3|1235.2|1230.2|2
1620085200000|2021-05-03 23:40:00|1235.2|1230.2|1235.2|1230.2|1235.3|1230.3|1235.2|1230.2|3
1620085500000|2021-05-03 23:45:00|1235.3|1230.3|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|3
1620085800000|2021-05-03 23:50:00|1235.2|1230.2|1235.1|1230.1|1235.2|1230.2|1235.1|1230.1|4
1620086100000|2021-05-03 23:55:00|1235.2|1230.2|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|8
1620086400000|2021-05-04 00:00:00|1235.2|1230.2|1235.2|1230.2|1235.4|1230.4|1235.2|1230.2|10
1620086700000|2021-05-04 00:05:00|1235.1|1230.1|1235.3|1230.3|1235.3|1230.3|1235.1|1230.1|13
1620087000000|2021-05-04 00:10:00|1235.2|1230.2|1235.4|1230.4|1235.4|1230.4|1235.1|1230.1|23
1620087300000|2021-05-04 00:15:00|1235.3|1230.3|1235.4|1230.4|1235.6|1230.6|1235.3|1230.3|5
1620087900000|2021-05-04 00:25:00|1235.5|1230.5|1236.2|1231.2|1236.9|1231.9|1235.5|1230.5|33
1620088200000|2021-05-04 00:30:00|1236.5|1231.5|1236.2|1231.2|1236.7|1231.7|1236.1|1231.1|12
1620088500000|2021-05-04 00:35:00|1236.1|1231.1|1235.2|1230.2|1236.2|1231.2|1235.1|1230.1|20
1620088800000|2021-05-04 00:40:00|1235.3|1230.3|1235.6|1230.6|1235.6|1230.6|1235|1230|22
1620089100000|2021-05-04 00:45:00|1235.5|1230.5|1236.8|1231.8|1236.8|1231.8|1235.5|1230.5|21
1620089400000|2021-05-04 00:50:00|1236.9|1231.9|1236|1231|1236.9|1231.9|1236|1231|14
1620089700000|2021-05-04 00:55:00|1235.8|1230.8|1235.6|1230.6|1235.9|1230.9|1235.1|1230.1|37
1620090000000|2021-05-04 01:00:00|1235.7|1230.7|1235.9|1230.9|1236|1231|1235.7|1230.7|22
1620090300000|2021-05-04 01:05:00|1236.2|1231.2|1235.1|1230.1|1236.4|1231.4|1235.1|1230.1|25
1620090600000|2021-05-04 01:10:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|21
1620090900000|2021-05-04 01:15:00|1235.1|1230.1|1235.1|1230.1|1235.4|1230.4|1235.1|1230.1|21
1620091500000|2021-05-04 01:25:00|1235.2|1230.2|1235.4|1230.4|1235.4|1230.4|1234.9|1229.9|49
1620091800000|2021-05-04 01:30:00|1235.5|1230.5|1235.6|1230.6|1235.6|1230.6|1235.2|1230.2|29
1620092100000|2021-05-04 01:35:00|1235.5|1230.5|1235.3|1230.3|1235.6|1230.6|1235.3|1230.3|19
1620092400000|2021-05-04 01:40:00|1235.2|1230.2|1235.2|1230.2|1235.3|1230.3|1235.2|1230.2|9
1620092700000|2021-05-04 01:45:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1
1620093000000|2021-05-04 01:50:00|1235.4|1230.4|1235.4|1230.4|1235.4|1230.4|1235.3|1230.3|3
1620093300000|2021-05-04 01:55:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.2|1230.2|15
1620093600000|2021-05-04 02:00:00|1235.2|1230.2|1235.9|1230.9|1236.2|1231.2|1235.2|1230.2|41
1620093900000|2021-05-04 02:05:00|1236|1231|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|16
1620094200000|2021-05-04 02:10:00|1236.8|1231.8|1236.9|1231.9|1237.2|1232.2|1236.7|1231.7|17
1620094500000|2021-05-04 02:15:00|1237|1232|1236.9|1231.9|1237.3|1232.3|1236.4|1231.4|15
1620094800000|2021-05-04 02:20:00|1236.8|1231.8|1236.5|1231.5|1237|1232|1235.7|1230.7|37
1620095100000|2021-05-04 02:25:00|1236.7|1231.7|1236.8|1231.8|1236.8|1231.8|1235.9|1230.9|12
1620095400000|2021-05-04 02:30:00|1236.4|1231.4|1235.9|1230.9|1236.7|1231.7|1235.9|1230.9|12
1620095700000|2021-05-04 02:35:00|1235.7|1230.7|1235.3|1230.3|1235.7|1230.7|1235.1|1230.1|12
1620096000000|2021-05-04 02:40:00|1235.7|1230.7|1235.9|1230.9|1235.9|1230.9|1235.6|1230.6|13
1620096300000|2021-05-04 02:45:00|1235.8|1230.8|1236.8|1231.8|1236.8|1231.8|1235.2|1230.2|31
1620096600000|2021-05-04 02:50:00|1237|1232|1236.7|1231.7|1237.2|1232.2|1236.5|1231.5|15
1620096900000|2021-05-04 02:55:00|1236.5|1231.5|1237.6|1232.6|1237.6|1232.6|1236.4|1231.4|21
1620097200000|2021-05-04 03:00:00|1237.5|1232.5|1237.5|1232.5|1238.1|1233.1|1237.5|1232.5|14
1620097500000|2021-05-04 03:05:00|1237.4|1232.4|1237.6|1232.6|1237.7|1232.7|1237.2|1232.2|13
1620097800000|2021-05-04 03:10:00|1237.5|1232.5|1236.8|1231.8|1237.6|1232.6|1236.7|1231.7|20
1620098100000|2021-05-04 03:15:00|1236.9|1231.9|1236.7|1231.7|1236.9|1231.9|1236.6|1231.6|15
1620098400000|2021-05-04 03:20:00|1236.6|1231.6|1236.7|1231.7|1236.9|1231.9|1236.5|1231.5|16
1620098700000|2021-05-04 03:25:00|1236.6|1231.6|1236.7|1231.7|1236.7|1231.7|1236.4|1231.4|15
1620099000000|2021-05-04 03:30:00|1236.6|1231.6|1237|1232|1237.1|1232.1|1236.6|1231.6|11
1620099300000|2021-05-04 03:35:00|1236.9|1231.9|1237.6|1232.6|1237.7|1232.7|1236.9|1231.9|15
1620099600000|2021-05-04 03:40:00|1237.7|1232.7|1239.7|1234.7|1239.7|1234.7|1237.6|1232.6|38
1620099900000|2021-05-04 03:45:00|1239.8|1234.8|1239|1234|1240.1|1235.1|1239|1234|26
1620100200000|2021-05-04 03:50:00|1238.9|1233.9|1238.8|1233.8|1239|1234|1238.8|1233.8|12
1620100500000|2021-05-04 03:55:00|1239|1234|1238.5|1233.5|1239|1234|1238.5|1233.5|9
1620100800000|2021-05-04 04:00:00|1238.6|1233.6|1237.5|1232.5|1238.6|1233.6|1237.5|1232.5|22
1620101100000|2021-05-04 04:05:00|1237|1232|1237|1232|1237|1232|1236.9|1231.9|11
1620101400000|2021-05-04 04:10:00|1236.9|1231.9|1236.6|1231.6|1237|1232|1236.5|1231.5|15
1620101700000|2021-05-04 04:15:00|1236.7|1231.7|1236.7|1231.7|1236.7|1231.7|1236.3|1231.3|16
1620102000000|2021-05-04 04:20:00|1236.8|1231.8|1236.6|1231.6|1236.8|1231.8|1236.5|1231.5|8
1620102300000|2021-05-04 04:25:00|1236.5|1231.5|1236.3|1231.3|1236.6|1231.6|1236.3|1231.3|10
1620102600000|2021-05-04 04:30:00|1236.4|1231.4|1236.6|1231.6|1236.7|1231.7|1236.2|1231.2|44
1620102900000|2021-05-04 04:35:00|1236.7|1231.7|1236|1231|1236.7|1231.7|1236|1231|6
1620103200000|2021-05-04 04:40:00|1236.2|1231.2|1236.1|1231.1|1236.6|1231.6|1236.1|1231.1|11
1620103500000|2021-05-04 04:45:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1235.9|1230.9|7
1620103800000|2021-05-04 04:50:00|1236.5|1231.5|1236.3|1231.3|1236.5|1231.5|1236.3|1231.3|3
1620104100000|2021-05-04 04:55:00|1236.4|1231.4|1236|1231|1236.4|1231.4|1236|1231|6
1620104400000|2021-05-04 05:00:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1236|1231|34
1620104700000|2021-05-04 05:05:00|1236.2|1231.2|1235.6|1230.6|1236.2|1231.2|1235.5|1230.5|33
1620105000000|2021-05-04 05:10:00|1235.1|1230.1|1235.1|1230.1|1235.3|1230.3|1234.9|1229.9|34
1620105300000|2021-05-04 05:15:00|1235|1230|1233.3|1228.3|1235.2|1230.2|1232.9|1227.9|48
1620105600000|2021-05-04 05:20:00|1233.4|1228.4|1233.2|1228.2|1233.5|1228.5|1233.1|1228.1|17
1620105900000|2021-05-04 05:25:00|1232.4|1227.4|1233|1228|1233|1228|1229.4|1224.4|30
1620106200000|2021-05-04 05:30:00|1232.9|1227.9|1233.5|1228.5|1233.6|1228.6|1232.8|1227.8|52
1620106500000|2021-05-04 05:35:00|1233.6|1228.6|1235|1230|1235|1230|1233.5|1228.5|30
1620106800000|2021-05-04 05:40:00|1235.1|1230.1|1236.2|1231.2|1236.2|1231.2|1235.1|1230.1|9
1620107100000|2021-05-04 05:45:00|1236.1|1231.1|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|27
1620107400000|2021-05-04 05:50:00|1236.8|1231.8|1237.9|1232.9|1238|1233|1236.5|1231.5|30
1620107700000|2021-05-04 05:55:00|1238.4|1233.4|1237.4|1232.4|1238.5|1233.5|1237.4|1232.4|9
1620108000000|2021-05-04 06:00:00|1237.5|1232.5|1236.7|1231.7|1237.8|1232.8|1235.3|1230.3|54
1620108300000|2021-05-04 06:05:00|1236.6|1231.6|1237.5|1232.5|1237.7|1232.7|1236.4|1231.4|19
1620108600000|2021-05-04 06:10:00|1237.4|1232.4|1236.1|1231.1|1237.4|1232.4|1236|1231|28
1620108900000|2021-05-04 06:15:00|1236|1231|1236.3|1231.3|1236.3|1231.3|1235.5|1230.5|41
1620109200000|2021-05-04 06:20:00|1236.2|1231.2|1235.2|1230.2|1236.4|1231.4|1235.2|1230.2|36
1620109500000|2021-05-04 06:25:00|1235.1|1230.1|1235.6|1230.6|1235.8|1230.8|1235|1230|25
1620109800000|2021-05-04 06:30:00|1235.5|1230.5|1235.6|1230.6|1235.6|1230.6|1235.3|1230.3|16
1620110100000|2021-05-04 06:35:00|1235.7|1230.7|1235.9|1230.9|1235.9|1230.9|1235.7|1230.7|25
1620110400000|2021-05-04 06:40:00|1235.8|1230.8|1237.3|1232.3|1237.3|1232.3|1235.8|1230.8|25
1620110700000|2021-05-04 06:45:00|1237.2|1232.2|1235.7|1230.7|1237.2|1232.2|1235|1230|22
1620111000000|2021-05-04 06:50:00|1235.8|1230.8|1236.3|1231.3|1236.5|1231.5|1235.8|1230.8|33
1620111300000|2021-05-04 06:55:00|1236.4|1231.4|1237.5|1232.5|1237.5|1232.5|1236.3|1231.3|30
1620111600000|2021-05-04 07:00:00|1237.6|1232.6|1237.2|1232.2|1238.2|1233.2|1236.3|1231.3|15
1620111900000|2021-05-04 07:05:00|1237|1232|1237.2|1232.2|1237.2|1232.2|1237|1232|3
1620112200000|2021-05-04 07:10:00|1237.3|1232.3|1238.8|1233.8|1238.8|1233.8|1237.3|1232.3|12
1620112500000|2021-05-04 07:15:00|1238.6|1233.6|1236.7|1231.7|1238.6|1233.6|1236.7|1231.7|27
1620112800000|2021-05-04 07:20:00|1236.6|1231.6|1234.4|1229.4|1236.6|1231.6|1234.4|1229.4|6
1620113100000|2021-05-04 07:25:00|1234.7|1229.7|1234.4|1229.4|1234.7|1229.7|1233.4|1228.4|31
1620113400000|2021-05-04 07:30:00|1234.5|1229.5|1233.8|1228.8|1234.5|1229.5|1233|1228|19
1620113700000|2021-05-04 07:35:00|1233.6|1228.6|1233.1|1228.1|1233.6|1228.6|1232.7|1227.7|37
1620114000000|2021-05-04 07:40:00|1233|1228|1233.4|1228.4|1233.5|1228.5|1231.9|1226.9|35
1620114300000|2021-05-04 07:45:00|1233.5|1228.5|1233.8|1228.8|1233.9|1228.9|1233.1|1228.1|22
1620114600000|2021-05-04 07:50:00|1233.7|1228.7|1236.5|1231.5|1236.5|1231.5|1233.7|1228.7|43
1620114900000|2021-05-04 07:55:00|1236.6|1231.6|1242.2|1237.2|1242.6|1237.6|1236.6|1231.6|57
1620115200000|2021-05-04 08:00:00|1242.3|1237.3|1244.8|1239.8|1244.8|1239.8|1242.2|1237.2|71
1620115500000|2021-05-04 08:05:00|1245|1240|1244.3|1239.3|1246.7|1241.7|1242.2|1237.2|67
1620115800000|2021-05-04 08:10:00|1244.4|1239.4|1245.6|1240.6|1246.3|1241.3|1244.2|1239.2|86
1620116100000|2021-05-04 08:15:00|1245.7|1240.7|1247.9|1242.9|1248|1243|1245.6|1240.6|76
1620116400000|2021-05-04 08:20:00|1247.8|1242.8|1246.6|1241.6|1247.9|1242.9|1246.5|1241.5|52
1620116700000|2021-05-04 08:25:00|1246.5|1241.5|1246.2|1241.2|1246.8|1241.8|1246.2|1241.2|17
1620117000000|2021-05-04 08:30:00|1246.4|1241.4|1244.9|1239.9|1247.7|1242.7|1244.9|1239.9|38
1620117300000|2021-05-04 08:35:00|1244.8|1239.8|1245.9|1240.9|1246.1|1241.1|1244.3|1239.3|42
1620117600000|2021-05-04 08:40:00|1245.7|1240.7|1247.9|1242.9|1248|1243|1245.6|1240.6|57
1620117900000|2021-05-04 08:45:00|1248|1243|1242.4|1237.4|1249.4|1244.4|1242.3|1237.3|76
1620118200000|2021-05-04 08:50:00|1242.6|1237.6|1244.9|1239.9|1244.9|1239.9|1241.6|1236.6|39
1620118500000|2021-05-04 08:55:00|1245|1240|1242.6|1237.6|1245|1240|1242.6|1237.6|34
1620118800000|2021-05-04 09:00:00|1242.5|1237.5|1243|1238|1244.2|1239.2|1242.5|1237.5|26
1620119100000|2021-05-04 09:05:00|1243.1|1238.1|1244.4|1239.4|1244.4|1239.4|1243|1238|26
1620119400000|2021-05-04 09:10:00|1244.5|1239.5|1241.7|1236.7|1244.6|1239.6|1241.6|1236.6|43
1620119700000|2021-05-04 09:15:00|1241.6|1236.6|1242.3|1237.3|1242.4|1237.4|1241.2|1236.2|27
1620120000000|2021-05-04 09:20:00|1242.4|1237.4|1241.2|1236.2|1242.6|1237.6|1241|1236|32
1620120300000|2021-05-04 09:25:00|1241.1|1236.1|1242.9|1237.9|1243|1238|1241.1|1236.1|55
1620120600000|2021-05-04 09:30:00|1242.8|1237.8|1244.5|1239.5|1244.5|1239.5|1242.8|1237.8|15
1620120900000|2021-05-04 09:35:00|1245.8|1240.8|1241.1|1236.1|1246.5|1241.5|1240.9|1235.9|77
1620121200000|2021-05-04 09:40:00|1241.2|1236.2|1241|1236|1241.7|1236.7|1240.6|1235.6|31
1620121500000|2021-05-04 09:45:00|1241.3|1236.3|1241.9|1236.9|1242.6|1237.6|1240.8|1235.8|45
1620121800000|2021-05-04 09:50:00|1241.8|1236.8|1244.7|1239.7|1244.8|1239.8|1241.3|1236.3|60
1620122100000|2021-05-04 09:55:00|1244.9|1239.9|1241.3|1236.3|1245.5|1240.5|1241.2|1236.2|90
1620122400000|2021-05-04 10:00:00|1241.4|1236.4|1242.8|1237.8|1242.9|1237.9|1241.3|1236.3|45
1620122700000|2021-05-04 10:05:00|1242.9|1237.9|1243.2|1238.2|1244.5|1239.5|1242.5|1237.5|50
1620123000000|2021-05-04 10:10:00|1243.3|1238.3|1243.1|1238.1|1243.7|1238.7|1243|1238|38
1620123300000|2021-05-04 10:15:00|1243|1238|1243.2|1238.2|1243.4|1238.4|1242.9|1237.9|46
1620123600000|2021-05-04 10:20:00|1243.3|1238.3|1243.6|1238.6|1243.7|1238.7|1243.2|1238.2|81
1620123900000|2021-05-04 10:25:00|1243.7|1238.7|1243.2|1238.2|1243.7|1238.7|1242.5|1237.5|22
1620124200000|2021-05-04 10:30:00|1243.1|1238.1|1245|1240|1245|1240|1243|1238|54
1620124500000|2021-05-04 10:35:00|1245.1|1240.1|1242.5|1237.5|1245.1|1240.1|1242.4|1237.4|27
1620124800000|2021-05-04 10:40:00|1242.6|1237.6|1245|1240|1245.1|1240.1|1242.6|1237.6|22
1620125100000|2021-05-04 10:45:00|1244.8|1239.8|1245.5|1240.5|1245.5|1240.5|1243.9|1238.9|47
1620125400000|2021-05-04 10:50:00|1245.4|1240.4|1246|1241|1246.9|1241.9|1245.4|1240.4|62
1620125700000|2021-05-04 10:55:00|1246.1|1241.1|1245.1|1240.1|1247.4|1242.4|1245.1|1240.1|44
1620126000000|2021-05-04 11:00:00|1245.2|1240.2|1249.7|1244.7|1249.8|1244.8|1245.1|1240.1|46
1620126300000|2021-05-04 11:05:00|1249.6|1244.6|1248.5|1243.5|1249.7|1244.7|1246.7|1241.7|60
1620126600000|2021-05-04 11:10:00|1248.4|1243.4|1248.2|1243.2|1248.5|1243.5|1246.9|1241.9|57
1620126900000|2021-05-04 11:15:00|1248.3|1243.3|1249|1244|1249.2|1244.2|1248.3|1243.3|39
1620127200000|2021-05-04 11:20:00|1249.1|1244.1|1249.2|1244.2|1249.5|1244.5|1248.7|1243.7|48
1620127500000|2021-05-04 11:25:00|1249.1|1244.1|1249.3|1244.3|1249.6|1244.6|1249.1|1244.1|29
1620127800000|2021-05-04 11:30:00|1249.4|1244.4|1247.7|1242.7|1249.4|1244.4|1247.6|1242.6|37
1620128100000|2021-05-04 11:35:00|1247.6|1242.6|1247.1|1242.1|1247.6|1242.6|1246.4|1241.4|55
1620128400000|2021-05-04 11:40:00|1247.2|1242.2|1248.1|1243.1|1249.7|1244.7|1247.2|1242.2|231
1620128700000|2021-05-04 11:45:00|1248|1243|1243.3|1238.3|1248.1|1243.1|1243.3|1238.3|137
1620129000000|2021-05-04 11:50:00|1243.2|1238.2|1242|1237|1243.4|1238.4|1239.9|1234.9|126
1620129300000|2021-05-04 11:55:00|1241.9|1236.9|1241.2|1236.2|1241.9|1236.9|1240.5|1235.5|43
1620129600000|2021-05-04 12:00:00|1241.3|1236.3|1237.6|1232.6|1241.8|1236.8|1237.3|1232.3|113
1620129900000|2021-05-04 12:05:00|1237.5|1232.5|1235.8|1230.8|1237.8|1232.8|1234.5|1229.5|110
1620130200000|2021-05-04 12:10:00|1236.1|1231.1|1238.7|1233.7|1238.9|1233.9|1236.1|1231.1|44
1620130500000|2021-05-04 12:15:00|1238.5|1233.5|1242|1237|1242.2|1237.2|1238.5|1233.5|117
1620130800000|2021-05-04 12:20:00|1242.3|1237.3|1241|1236|1245|1240|1240.9|1235.9|157
1620131100000|2021-05-04 12:25:00|1241.1|1236.1|1244.8|1239.8|1244.8|1239.8|1241|1236|43
1620131400000|2021-05-04 12:30:00|1244.7|1239.7|1244.9|1239.9|1245|1240|1243.5|1238.5|75
1620131700000|2021-05-04 12:35:00|1245|1240|1246.1|1241.1|1246.8|1241.8|1244.8|1239.8|85
1620132000000|2021-05-04 12:40:00|1246.5|1241.5|1246.2|1241.2|1246.7|1241.7|1245.9|1240.9|49
1620132300000|2021-05-04 12:45:00|1246.3|1241.3|1248.3|1243.3|1248.8|1243.8|1245.3|1240.3|104
1620132600000|2021-05-04 12:50:00|1248.4|1243.4|1252.4|1247.4|1252.8|1247.8|1248.4|1243.4|150
1620132900000|2021-05-04 12:55:00|1252.5|1247.5|1252.4|1247.4|1253|1248|1250.1|1245.1|120
1620133200000|2021-05-04 13:00:00|1252.5|1247.5|1252.4|1247.4|1254.6|1249.6|1251.6|1246.6|135
1620133500000|2021-05-04 13:05:00|1252.3|1247.3|1250.8|1245.8|1252.5|1247.5|1250.8|1245.8|92
1620133800000|2021-05-04 13:10:00|1250.9|1245.9|1251.1|1246.1|1252.4|1247.4|1250.4|1245.4|116
1620134100000|2021-05-04 13:15:00|1250.8|1245.8|1253.5|1248.5|1253.6|1248.6|1250.7|1245.7|101
1620134400000|2021-05-04 13:20:00|1253.6|1248.6|1252.7|1247.7|1254.5|1249.5|1251.9|1246.9|90
1620134700000|2021-05-04 13:25:00|1252.6|1247.6|1252.4|1247.4|1253.3|1248.3|1252.3|1247.3|56
1620135000000|2021-05-04 13:30:00|1252.5|1247.5|1259.5|1254.5|1259.9|1254.9|1252.5|1247.5|130
1620135300000|2021-05-04 13:35:00|1259.6|1254.6|1256.9|1251.9|1261.3|1256.3|1256.8|1251.8|162
1620135600000|2021-05-04 13:40:00|1258.2|1253.2|1258|1253|1258.9|1253.9|1257.1|1252.1|143
1620135900000|2021-05-04 13:45:00|1257.9|1252.9|1257.4|1252.4|1260.1|1255.1|1257|1252|145
1620136200000|2021-05-04 13:50:00|1257.1|1252.1|1265.1|1260.1|1266.8|1261.8|1257|1252|215
1620136500000|2021-05-04 13:55:00|1265|1260|1265.2|1260.2|1265.4|1260.4|1262.9|1257.9|148
1620136800000|2021-05-04 14:00:00|1265.5|1260.5|1271.1|1266.1|1273|1268|1265.5|1260.5|262
1620137100000|2021-05-04 14:05:00|1271|1266|1267.3|1262.3|1271|1266|1266.8|1261.8|252
1620137400000|2021-05-04 14:10:00|1267.2|1262.2|1266.6|1261.6|1269|1264|1266.5|1261.5|215
1620137700000|2021-05-04 14:15:00|1264.2|1259.2|1261.5|1256.5|1266.5|1261.5|1260.1|1255.1|259
1620138000000|2021-05-04 14:20:00|1261.6|1256.6|1264.9|1259.9|1265|1260|1261.5|1256.5|176
1620138300000|2021-05-04 14:25:00|1264.8|1259.8|1262.3|1257.3|1265.2|1260.2|1262|1257|172
1620138600000|2021-05-04 14:30:00|1262.2|1257.2|1261.5|1256.5|1263.7|1258.7|1261.4|1256.4|127
1620138900000|2021-05-04 14:35:00|1261.6|1256.6|1257.5|1252.5|1261.8|1256.8|1256.5|1251.5|131
1620139200000|2021-05-04 14:40:00|1257.6|1252.6|1253.7|1248.7|1257.6|1252.6|1252.6|1247.6|124
1620139500000|2021-05-04 14:45:00|1253.5|1248.5|1256|1251|1256.8|1251.8|1253.5|1248.5|118
1620139800000|2021-05-04 14:50:00|1256.1|1251.1|1256.5|1251.5|1257|1252|1255.6|1250.6|85
1620140100000|2021-05-04 14:55:00|1256.6|1251.6|1254.9|1249.9|1256.6|1251.6|1253.9|1248.9|80
1620140400000|2021-05-04 15:00:00|1255.4|1250.4|1255.1|1250.1|1255.6|1250.6|1254|1249|118
1620140700000|2021-05-04 15:05:00|1254.8|1249.8|1257.2|1252.2|1257.2|1252.2|1254.7|1249.7|88
1620141000000|2021-05-04 15:10:00|1257.1|1252.1|1242.9|1237.9|1257.2|1252.2|1235.7|1230.7|297
1620141300000|2021-05-04 15:15:00|1243|1238|1244.8|1239.8|1245.1|1240.1|1237.7|1232.7|288
1620141600000|2021-05-04 15:20:00|1244.7|1239.7|1242.1|1237.1|1246.2|1241.2|1240.8|1235.8|190
1620141900000|2021-05-04 15:25:00|1241.9|1236.9|1244.6|1239.6|1246.3|1241.3|1240.1|1235.1|239
1620142200000|2021-05-04 15:30:00|1243.9|1238.9|1241.5|1236.5|1243.9|1238.9|1239.7|1234.7|195
1620142500000|2021-05-04 15:35:00|1241.9|1236.9|1240.8|1235.8|1241.9|1236.9|1235.5|1230.5|159
1620142800000|2021-05-04 15:40:00|1240.9|1235.9|1238.2|1233.2|1240.9|1235.9|1236.5|1231.5|172
1620143100000|2021-05-04 15:45:00|1237.8|1232.8|1233.1|1228.1|1237.9|1232.9|1233|1228|169
1620143400000|2021-05-04 15:50:00|1232.9|1227.9|1226|1221|1233|1228|1221.8|1216.8|162
1620143700000|2021-05-04 15:55:00|1225.9|1220.9|1225.6|1220.6|1226.8|1221.8|1224.8|1219.8|163
1620144000000|2021-05-04 16:00:00|1225.5|1220.5|1230.7|1225.7|1231.4|1226.4|1221.6|1216.6|167
1620144300000|2021-05-04 16:05:00|1230.6|1225.6|1229.8|1224.8|1230.6|1225.6|1228.5|1223.5|123
1620144600000|2021-05-04 16:10:00|1229.9|1224.9|1233.4|1228.4|1234.2|1229.2|1229.9|1224.9|132
1620144900000|2021-05-04 16:15:00|1233.3|1228.3|1232.3|1227.3|1233.6|1228.6|1232.1|1227.1|82
1620145200000|2021-05-04 16:20:00|1232.4|1227.4|1233.5|1228.5|1234.5|1229.5|1232.2|1227.2|90
1620145500000|2021-05-04 16:25:00|1233.2|1228.2|1234|1229|1235.3|1230.3|1233|1228|82
1620145800000|2021-05-04 16:30:00|1234.1|1229.1|1226.9|1221.9|1234.1|1229.1|1226.8|1221.8|87
1620146100000|2021-05-04 16:35:00|1227.2|1222.2|1225.6|1220.6|1227.5|1222.5|1224.3|1219.3|71
1620146400000|2021-05-04 16:40:00|1225.8|1220.8|1227.6|1222.6|1229.1|1224.1|1225.7|1220.7|116
1620146700000|2021-05-04 16:45:00|1227.5|1222.5|1227.4|1222.4|1227.6|1222.6|1225.5|1220.5|85
1620147000000|2021-05-04 16:50:00|1227.7|1222.7|1228.3|1223.3|1229.2|1224.2|1227.4|1222.4|97
1620147300000|2021-05-04 16:55:00|1228.2|1223.2|1230.2|1225.2|1230.2|1225.2|1228.2|1223.2|88
1620147600000|2021-05-04 17:00:00|1230.1|1225.1|1231.8|1226.8|1232.5|1227.5|1230.1|1225.1|116
1620147900000|2021-05-04 17:05:00|1231.9|1226.9|1233.6|1228.6|1233.8|1228.8|1230.9|1225.9|58
1620148200000|2021-05-04 17:10:00|1233.5|1228.5|1234.8|1229.8|1234.8|1229.8|1232|1227|65
1620148500000|2021-05-04 17:15:00|1234.9|1229.9|1235.6|1230.6|1235.9|1230.9|1234.4|1229.4|47
1620148800000|2021-05-04 17:20:00|1235.8|1230.8|1235.9|1230.9|1236.9|1231.9|1234.4|1229.4|49
1620149100000|2021-05-04 17:25:00|1235.8|1230.8|1235.9|1230.9|1237.3|1232.3|1235.8|1230.8|83
1620149400000|2021-05-04 17:30:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1234.9|1229.9|94
1620149700000|2021-05-04 17:35:00|1236.5|1231.5|1235.1|1230.1|1236.5|1231.5|1235.1|1230.1|54
1620150000000|2021-05-04 17:40:00|1235|1230|1235|1230|1235.8|1230.8|1234.8|1229.8|74
1620150300000|2021-05-04 17:45:00|1235.2|1230.2|1234.7|1229.7|1236.8|1231.8|1233.5|1228.5|108
1620150600000|2021-05-04 17:50:00|1234.8|1229.8|1234.5|1229.5|1235.1|1230.1|1233.6|1228.6|21
1620150900000|2021-05-04 17:55:00|1234.6|1229.6|1235.7|1230.7|1236.1|1231.1|1234.4|1229.4|40
1620151200000|2021-05-04 18:00:00|1235.2|1230.2|1234.6|1229.6|1235.2|1230.2|1234|1229|38
1620151500000|2021-05-04 18:05:00|1235.1|1230.1|1235.8|1230.8|1236.2|1231.2|1235.1|1230.1|35
1620151800000|2021-05-04 18:10:00|1235.9|1230.9|1236.3|1231.3|1236.3|1231.3|1235.9|1230.9|2
1620152100000|2021-05-04 18:15:00|1236.4|1231.4|1236.3|1231.3|1236.7|1231.7|1236.2|1231.2|27
1620152400000|2021-05-04 18:20:00|1236.2|1231.2|1237.3|1232.3|1237.6|1232.6|1236.2|1231.2|35
1620152700000|2021-05-04 18:25:00|1237.2|1232.2|1236.7|1231.7|1237.2|1232.2|1236.4|1231.4|35
1620153000000|2021-05-04 18:30:00|1236.8|1231.8|1237.4|1232.4|1237.6|1232.6|1236.4|1231.4|37
1620153300000|2021-05-04 18:35:00|1237.5|1232.5|1238|1233|1238.3|1233.3|1237.5|1232.5|32
1620153600000|2021-05-04 18:40:00|1237.9|1232.9|1237.9|1232.9|1238.1|1233.1|1237.4|1232.4|36
1620153900000|2021-05-04 18:45:00|1237.8|1232.8|1236.1|1231.1|1237.8|1232.8|1236.1|1231.1|36
1620154200000|2021-05-04 18:50:00|1236.3|1231.3|1236.3|1231.3|1236.4|1231.4|1236.3|1231.3|7
1620154500000|2021-05-04 18:55:00|1236.2|1231.2|1234.8|1229.8|1236.3|1231.3|1234.7|1229.7|20
1620154800000|2021-05-04 19:00:00|1234.7|1229.7|1234.4|1229.4|1234.8|1229.8|1233.2|1228.2|79
1620155100000|2021-05-04 19:05:00|1234.3|1229.3|1233.7|1228.7|1234.4|1229.4|1233.2|1228.2|42
1620155400000|2021-05-04 19:10:00|1233.9|1228.9|1234.4|1229.4|1234.5|1229.5|1233.3|1228.3|37
1620155700000|2021-05-04 19:15:00|1234.3|1229.3|1234.3|1229.3|1234.5|1229.5|1234.2|1229.2|11
1620156000000|2021-05-04 19:20:00|1234.1|1229.1|1233.6|1228.6|1234.6|1229.6|1233.6|1228.6|20
1620156300000|2021-05-04 19:25:00|1233.2|1228.2|1232.7|1227.7|1233.2|1228.2|1232.6|1227.6|11
1620156600000|2021-05-04 19:30:00|1232.6|1227.6|1233.1|1228.1|1233.3|1228.3|1231.8|1226.8|99
1620156900000|2021-05-04 19:35:00|1233.2|1228.2|1233.2|1228.2|1234|1229|1232.9|1227.9|89
1620157200000|2021-05-04 19:40:00|1233.3|1228.3|1232.9|1227.9|1233.5|1228.5|1232.5|1227.5|53
1620157500000|2021-05-04 19:45:00|1233|1228|1233.4|1228.4|1233.4|1228.4|1233|1228|86
1620157800000|2021-05-04 19:50:00|1233.5|1228.5|1235.5|1230.5|1235.6|1230.6|1233.5|1228.5|53
1620158100000|2021-05-04 19:55:00|1235.2|1230.2|1239.2|1234.2|1239.5|1234.5|1234.7|1229.7|67
1620158400000|2021-05-04 20:00:00|1239.1|1234.1|1239.8|1234.8|1239.8|1234.8|1238.1|1233.1|23
1620158700000|2021-05-04 20:05:00|1239.9|1234.9|1239.1|1234.1|1239.9|1234.9|1239|1234|31
1620159000000|2021-05-04 20:10:00|1239.2|1234.2|1240|1235|1240.9|1235.9|1239.1|1234.1|58
1620159300000|2021-05-04 20:15:00|1239.9|1234.9|1240.8|1235.8|1240.9|1235.9|1239.8|1234.8|42
1620159600000|2021-05-04 20:20:00|1240.9|1235.9|1240.6|1235.6|1240.9|1235.9|1240.2|1235.2|39
1620159900000|2021-05-04 20:25:00|1240.7|1235.7|1240.8|1235.8|1240.8|1235.8|1240.5|1235.5|11
1620160200000|2021-05-04 20:30:00|1240.7|1235.7|1240.8|1235.8|1241|1236|1240.3|1235.3|58
1620160500000|2021-05-04 20:35:00|1240.9|1235.9|1241|1236|1241|1236|1240.9|1235.9|2
1620160800000|2021-05-04 20:40:00|1241.2|1236.2|1241.7|1236.7|1242.1|1237.1|1241.2|1236.2|39
1620161100000|2021-05-04 20:45:00|1241.8|1236.8|1242.1|1237.1|1242.1|1237.1|1241.5|1236.5|32
1620161400000|2021-05-04 20:50:00|1242.2|1237.2|1243.3|1238.3|1243.5|1238.5|1242|1237|52
1620161700000|2021-05-04 20:55:00|1243.2|1238.2|1241.8|1236.8|1243.3|1238.3|1241.7|1236.7|28
1620165600000|2021-05-04 22:00:00|1242.3|1237.3|1241.8|1236.8|1242.6|1237.6|1241.7|1236.7|15
1620165900000|2021-05-04 22:05:00|1242|1237|1240.4|1235.4|1242|1237|1240.4|1235.4|23
1620166200000|2021-05-04 22:10:00|1240.5|1235.5|1239.2|1234.2|1240.7|1235.7|1239.1|1234.1|33
1620166500000|2021-05-04 22:15:00|1239.1|1234.1|1239.1|1234.1|1239.3|1234.3|1238.9|1233.9|29
1620166800000|2021-05-04 22:20:00|1239|1234|1237.9|1232.9|1239|1234|1237.9|1232.9|15
1620167100000|2021-05-04 22:25:00|1237.8|1232.8|1237.3|1232.3|1237.9|1232.9|1237.3|1232.3|23
1620167400000|2021-05-04 22:30:00|1237|1232|1237.3|1232.3|1238|1233|1237|1232|27
1620167700000|2021-05-04 22:35:00|1237|1232|1236.1|1231.1|1237|1232|1236|1231|18
1620168000000|2021-05-04 22:40:00|1236|1231|1236.4|1231.4|1236.5|1231.5|1235.8|1230.8|38
1620168300000|2021-05-04 22:45:00|1237.2|1232.2|1237.5|1232.5|1237.6|1232.6|1237.2|1232.2|29
1620168600000|2021-05-04 22:50:00|1237.6|1232.6|1237.6|1232.6|1237.8|1232.8|1237.6|1232.6|5
1620168900000|2021-05-04 22:55:00|1237.7|1232.7|1237.9|1232.9|1237.9|1232.9|1237.6|1232.6|5
1620169200000|2021-05-04 23:00:00|1238|1233|1238.2|1233.2|1238.3|1233.3|1237.9|1232.9|32
1620169500000|2021-05-04 23:05:00|1238.1|1233.1|1240.6|1235.6|1240.6|1235.6|1238.1|1233.1|31
1620169800000|2021-05-04 23:10:00|1240.5|1235.5|1240.5|1235.5|1240.5|1235.5|1240.2|1235.2|4
1620170100000|2021-05-04 23:15:00|1240.6|1235.6|1240.6|1235.6|1241.4|1236.4|1240.5|1235.5|19
1620170400000|2021-05-04 23:20:00|1240.5|1235.5|1240.1|1235.1|1241.1|1236.1|1240.1|1235.1|22
1620170700000|2021-05-04 23:25:00|1240.2|1235.2|1240.2|1235.2|1241.3|1236.3|1240.2|1235.2|29
1620171000000|2021-05-04 23:30:00|1240.1|1235.1|1240.2|1235.2|1240.2|1235.2|1240.1|1235.1|16
1620171300000|2021-05-04 23:35:00|1240.1|1235.1|1240.6|1235.6|1240.6|1235.6|1240.1|1235.1|18
1620171600000|2021-05-04 23:40:00|1239.9|1234.9|1239.9|1234.9|1239.9|1234.9|1239.9|1234.9|1
1620171900000|2021-05-04 23:45:00|1239.7|1234.7|1239|1234|1240|1235|1239|1234|9
1620172200000|2021-05-04 23:50:00|1238.9|1233.9|1239.1|1234.1|1239.2|1234.2|1238.7|1233.7|16
1620172500000|2021-05-04 23:55:00|1239|1234|1239.1|1234.1|1239.1|1234.1|1239|1234|4
1620172800000|2021-05-05 00:00:00|1238.9|1233.9|1240.5|1235.5|1240.5|1235.5|1238.8|1233.8|37
1620173100000|2021-05-05 00:05:00|1240.4|1235.4|1239.1|1234.1|1240.7|1235.7|1239|1234|33
1620173400000|2021-05-05 00:10:00|1239|1234|1239.1|1234.1|1239.2|1234.2|1239|1234|50
1620173700000|2021-05-05 00:15:00|1239.2|1234.2|1239.1|1234.1|1239.2|1234.2|1239.1|1234.1|4
1620174000000|2021-05-05 00:20:00|1239.2|1234.2|1239|1234|1239.2|1234.2|1239|1234|25
1620174300000|2021-05-05 00:25:00|1239.1|1234.1|1239.1|1234.1|1239.3|1234.3|1238.6|1233.6|8
1620174600000|2021-05-05 00:30:00|1239.3|1234.3|1239.6|1234.6|1239.7|1234.7|1239.1|1234.1|72
1620174900000|2021-05-05 00:35:00|1239.5|1234.5|1239.5|1234.5|1239.7|1234.7|1239.5|1234.5|9
1620175200000|2021-05-05 00:40:00|1239.4|1234.4|1239.4|1234.4|1239.4|1234.4|1239.3|1234.3|3
1620175500000|2021-05-05 00:45:00|1239.3|1234.3|1239.4|1234.4|1239.4|1234.4|1239|1234|11
1620175800000|2021-05-05 00:50:00|1239.3|1234.3|1242.6|1237.6|1242.7|1237.7|1239.3|1234.3|30
1620176100000|2021-05-05 00:55:00|1242.7|1237.7|1242.8|1237.8|1242.8|1237.8|1242.5|1237.5|8
1620176400000|2021-05-05 01:00:00|1242.9|1237.9|1243.7|1238.7|1244.8|1239.8|1242.8|1237.8|27
1620176700000|2021-05-05 01:05:00|1243.4|1238.4|1243.6|1238.6|1243.6|1238.6|1243.3|1238.3|44
1620177000000|2021-05-05 01:10:00|1243.7|1238.7|1242.6|1237.6|1243.7|1238.7|1241.8|1236.8|21
1620177300000|2021-05-05 01:15:00|1242.8|1237.8|1242.4|1237.4|1243.4|1238.4|1241.6|1236.6|56
1620177600000|2021-05-05 01:20:00|1242|1237|1241.3|1236.3|1242.2|1237.2|1241.3|1236.3|48
1620177900000|2021-05-05 01:25:00|1241.5|1236.5|1241|1236|1241.7|1236.7|1240.6|1235.6|10
1620178200000|2021-05-05 01:30:00|1241.4|1236.4|1241.4|1236.4|1241.5|1236.5|1241.4|1236.4|3
1620178500000|2021-05-05 01:35:00|1241.5|1236.5|1241.5|1236.5|1241.5|1236.5|1241.4|1236.4|11
1620178800000|2021-05-05 01:40:00|1241.6|1236.6|1242.5|1237.5|1242.5|1237.5|1241.6|1236.6|19
1620179100000|2021-05-05 01:45:00|1242.6|1237.6|1241.7|1236.7|1243.2|1238.2|1240.8|1235.8|70
1620179400000|2021-05-05 01:50:00|1241.3|1236.3|1241.2|1236.2|1241.9|1236.9|1241.2|1236.2|62
1620179700000|2021-05-05 01:55:00|1241.3|1236.3|1242.9|1237.9|1243.1|1238.1|1241.3|1236.3|49
1620180000000|2021-05-05 02:00:00|1243|1238|1243.7|1238.7|1243.8|1238.8|1243|1238|44
1620180300000|2021-05-05 02:05:00|1243.6|1238.6|1242.8|1237.8|1243.6|1238.6|1242.3|1237.3|20
1620180600000|2021-05-05 02:10:00|1242|1237|1242.1|1237.1|1242.3|1237.3|1241.7|1236.7|52
1620180900000|2021-05-05 02:15:00|1242.3|1237.3|1243.3|1238.3|1244.2|1239.2|1242.3|1237.3|45
1620181200000|2021-05-05 02:20:00|1243.2|1238.2|1243.5|1238.5|1243.8|1238.8|1243.2|1238.2|13
1620181500000|2021-05-05 02:25:00|1243.7|1238.7|1243.9|1238.9|1243.9|1238.9|1243.6|1238.6|19
1620181800000|2021-05-05 02:30:00|1244|1239|1244.7|1239.7|1245.2|1240.2|1243.9|1238.9|55
1620182100000|2021-05-05 02:35:00|1244.8|1239.8|1244.9|1239.9|1245|1240|1244.7|1239.7|15
1620182400000|2021-05-05 02:40:00|1244.8|1239.8|1244.9|1239.9|1245.5|1240.5|1244.8|1239.8|18
1620182700000|2021-05-05 02:45:00|1244.8|1239.8|1244.7|1239.7|1245.1|1240.1|1244.6|1239.6|23
1620183000000|2021-05-05 02:50:00|1244.5|1239.5|1245.2|1240.2|1245.2|1240.2|1244.5|1239.5|17
1620183300000|2021-05-05 02:55:00|1245.1|1240.1|1244.2|1239.2|1245.1|1240.1|1244.2|1239.2|27
1620183600000|2021-05-05 03:00:00|1243.6|1238.6|1244|1239|1244|1239|1243.5|1238.5|20
1620183900000|2021-05-05 03:05:00|1243.9|1238.9|1243.7|1238.7|1243.9|1238.9|1243.6|1238.6|16
1620184200000|2021-05-05 03:10:00|1243.6|1238.6|1243.5|1238.5|1243.7|1238.7|1243.3|1238.3|31
1620184500000|2021-05-05 03:15:00|1243.4|1238.4|1243.4|1238.4|1243.5|1238.5|1243.4|1238.4|9
1620184800000|2021-05-05 03:20:00|1243.5|1238.5|1243.8|1238.8|1243.8|1238.8|1243.5|1238.5|7
1620185100000|2021-05-05 03:25:00|1243.7|1238.7|1244.2|1239.2|1244.2|1239.2|1243.7|1238.7|23
1620185400000|2021-05-05 03:30:00|1244.3|1239.3|1244.5|1239.5|1244.5|1239.5|1244.2|1239.2|4
1620185700000|2021-05-05 03:35:00|1244.4|1239.4|1244.3|1239.3|1244.5|1239.5|1244.3|1239.3|6
1620186000000|2021-05-05 03:40:00|1244.5|1239.5|1244.9|1239.9|1244.9|1239.9|1244.5|1239.5|10
1620186300000|2021-05-05 03:45:00|1245|1240|1245|1240|1245|1240|1245|1240|1
1620186600000|2021-05-05 03:50:00|1244.9|1239.9|1244.9|1239.9|1245|1240|1244.9|1239.9|3
1620186900000|2021-05-05 03:55:00|1244.8|1239.8|1244.1|1239.1|1244.8|1239.8|1244.1|1239.1|20
1620187200000|2021-05-05 04:00:00|1243.9|1238.9|1243.9|1238.9|1243.9|1238.9|1243.9|1238.9|1
1620187500000|2021-05-05 04:05:00|1243.7|1238.7|1243.4|1238.4|1243.7|1238.7|1243.2|1238.2|11
1620187800000|2021-05-05 04:10:00|1243.5|1238.5|1244|1239|1244|1239|1243.4|1238.4|14
1620188400000|2021-05-05 04:20:00|1243.6|1238.6|1243.1|1238.1|1243.6|1238.6|1243.1|1238.1|4
1620188700000|2021-05-05 04:25:00|1243.2|1238.2|1243.1|1238.1|1243.2|1238.2|1243.1|1238.1|2
1620189000000|2021-05-05 04:30:00|1242.8|1237.8|1243.9|1238.9|1243.9|1238.9|1242.4|1237.4|40
1620189300000|2021-05-05 04:35:00|1243.8|1238.8|1243.7|1238.7|1243.9|1238.9|1243.5|1238.5|14
1620189600000|2021-05-05 04:40:00|1243.8|1238.8|1243.8|1238.8|1243.8|1238.8|1243.8|1238.8|1
1620189900000|2021-05-05 04:45:00|1243.9|1238.9|1243.8|1238.8|1243.9|1238.9|1243.8|1238.8|4
1620190200000|2021-05-05 04:50:00|1243.4|1238.4|1243.3|1238.3|1243.5|1238.5|1243.3|1238.3|38
1620190500000|2021-05-05 04:55:00|1243.2|1238.2|1242.6|1237.6|1243.2|1238.2|1242.2|1237.2|30
1620190800000|2021-05-05 05:00:00|1242.5|1237.5|1242.4|1237.4|1242.5|1237.5|1242.2|1237.2|6
1620191100000|2021-05-05 05:05:00|1242.5|1237.5|1240.7|1235.7|1242.5|1237.5|1240.7|1235.7|33
1620191400000|2021-05-05 05:10:00|1240.8|1235.8|1239.7|1234.7|1240.8|1235.8|1239.7|1234.7|24
1620191700000|2021-05-05 05:15:00|1239.8|1234.8|1238.6|1233.6|1239.9|1234.9|1238.4|1233.4|31
1620192000000|2021-05-05 05:20:00|1238.5|1233.5|1238.6|1233.6|1238.6|1233.6|1236.3|1231.3|46
1620192300000|2021-05-05 05:25:00|1238.7|1233.7|1238.9|1233.9|1238.9|1233.9|1238.7|1233.7|5
1620192600000|2021-05-05 05:30:00|1239|1234|1238.7|1233.7|1239.7|1234.7|1238.1|1233.1|26
1620192900000|2021-05-05 05:35:00|1238.6|1233.6|1237.1|1232.1|1238.7|1233.7|1236.7|1231.7|73
1620193200000|2021-05-05 05:40:00|1237|1232|1237.8|1232.8|1237.9|1232.9|1236.3|1231.3|32
1620193500000|2021-05-05 05:45:00|1237.9|1232.9|1238.8|1233.8|1238.9|1233.9|1237.5|1232.5|21
1620193800000|2021-05-05 05:50:00|1238.9|1233.9|1238.1|1233.1|1239|1234|1238|1233|25
1620194100000|2021-05-05 05:55:00|1238|1233|1237.4|1232.4|1238.4|1233.4|1237.4|1232.4|44
1620194400000|2021-05-05 06:00:00|1237.3|1232.3|1236.7|1231.7|1238.4|1233.4|1236.7|1231.7|44
1620194700000|2021-05-05 06:05:00|1237.1|1232.1|1235.1|1230.1|1237.5|1232.5|1234.3|1229.3|64
1620195000000|2021-05-05 06:10:00|1235.2|1230.2|1234.7|1229.7|1236.2|1231.2|1234.7|1229.7|36
1620195300000|2021-05-05 06:15:00|1234.6|1229.6|1234.3|1229.3|1234.6|1229.6|1233|1228|60
1620195600000|2021-05-05 06:20:00|1234.2|1229.2|1232.7|1227.7|1234.2|1229.2|1232.6|1227.6|39
1620195900000|2021-05-05 06:25:00|1232.6|1227.6|1232.8|1227.8|1234.1|1229.1|1232.6|1227.6|39
1620196200000|2021-05-05 06:30:00|1232.9|1227.9|1232.3|1227.3|1233.1|1228.1|1232.1|1227.1|35
1620196500000|2021-05-05 06:35:00|1232.4|1227.4|1232.1|1227.1|1232.5|1227.5|1231.7|1226.7|69
1620196800000|2021-05-05 06:40:00|1231.9|1226.9|1233.3|1228.3|1233.6|1228.6|1231|1226|60
1620197100000|2021-05-05 06:45:00|1233.2|1228.2|1233.4|1228.4|1234.4|1229.4|1233.1|1228.1|41
1620197400000|2021-05-05 06:50:00|1233.1|1228.1|1234.1|1229.1|1234.2|1229.2|1232.9|1227.9|35
1620197700000|2021-05-05 06:55:00|1234.2|1229.2|1234.2|1229.2|1234.4|1229.4|1233.8|1228.8|58
1620198000000|2021-05-05 07:00:00|1234.1|1229.1|1235.2|1230.2|1236|1231|1234.1|1229.1|70
1620198300000|2021-05-05 07:05:00|1235.3|1230.3|1234|1229|1235.4|1230.4|1232.6|1227.6|98
1620198600000|2021-05-05 07:10:00|1233.9|1228.9|1232|1227|1233.9|1228.9|1230.7|1225.7|100
1620198900000|2021-05-05 07:15:00|1231.9|1226.9|1232|1227|1232.4|1227.4|1231.8|1226.8|19
1620199200000|2021-05-05 07:20:00|1232.1|1227.1|1232.1|1227.1|1232.7|1227.7|1232.1|1227.1|28
1620199500000|2021-05-05 07:25:00|1232|1227|1231.6|1226.6|1232.4|1227.4|1231.5|1226.5|48
1620199800000|2021-05-05 07:30:00|1231.5|1226.5|1232.1|1227.1|1232.1|1227.1|1231.3|1226.3|9
1620200100000|2021-05-05 07:35:00|1232.2|1227.2|1231.9|1226.9|1232.2|1227.2|1231.6|1226.6|15
1620200400000|2021-05-05 07:40:00|1232|1227|1231.6|1226.6|1232|1227|1231.6|1226.6|29
1620200700000|2021-05-05 07:45:00|1231.3|1226.3|1231.3|1226.3|1231.5|1226.5|1230.5|1225.5|42
1620201000000|2021-05-05 07:50:00|1231.7|1226.7|1230.5|1225.5|1231.9|1226.9|1230.4|1225.4|46
1620201300000|2021-05-05 07:55:00|1230.6|1225.6|1229.9|1224.9|1231.1|1226.1|1229.9|1224.9|15
1620201600000|2021-05-05 08:00:00|1230|1225|1226.7|1221.7|1230|1225|1226.7|1221.7|37
1620201900000|2021-05-05 08:05:00|1226.9|1221.9|1226.8|1221.8|1227.1|1222.1|1226.6|1221.6|22
1620202200000|2021-05-05 08:10:00|1226.6|1221.6|1222.8|1217.8|1226.7|1221.7|1222.6|1217.6|52
1620202500000|2021-05-05 08:15:00|1222.9|1217.9|1226.8|1221.8|1227.9|1222.9|1222.9|1217.9|74
1620202800000|2021-05-05 08:20:00|1226.9|1221.9|1226.9|1221.9|1227.1|1222.1|1226.4|1221.4|75
1620203100000|2021-05-05 08:25:00|1226.8|1221.8|1226.9|1221.9|1227.3|1222.3|1226.1|1221.1|36
1620203400000|2021-05-05 08:30:00|1226.7|1221.7|1226.9|1221.9|1227.1|1222.1|1226.2|1221.2|21
1620203700000|2021-05-05 08:35:00|1226.8|1221.8|1226.7|1221.7|1227|1222|1226.4|1221.4|11
1620204000000|2021-05-05 08:40:00|1226.6|1221.6|1226.3|1221.3|1226.6|1221.6|1225|1220|56
1620204300000|2021-05-05 08:45:00|1226.2|1221.2|1230.8|1225.8|1230.8|1225.8|1226|1221|93
1620204600000|2021-05-05 08:50:00|1230.6|1225.6|1230.4|1225.4|1232|1227|1230.2|1225.2|97
1620204900000|2021-05-05 08:55:00|1230.3|1225.3|1230.7|1225.7|1230.7|1225.7|1230.1|1225.1|9
1620205200000|2021-05-05 09:00:00|1230.6|1225.6|1232|1227|1232|1227|1230.3|1225.3|47
1620205500000|2021-05-05 09:05:00|1232.1|1227.1|1233|1228|1233.3|1228.3|1232.1|1227.1|33
1620205800000|2021-05-05 09:10:00|1232.9|1227.9|1232.3|1227.3|1232.9|1227.9|1231.9|1226.9|28
1620206100000|2021-05-05 09:15:00|1232.4|1227.4|1233|1228|1233.5|1228.5|1232.2|1227.2|34
1620206400000|2021-05-05 09:20:00|1232.7|1227.7|1233.1|1228.1|1233.1|1228.1|1232.6|1227.6|6
1620206700000|2021-05-05 09:25:00|1233|1228|1231.4|1226.4|1233|1228|1231.4|1226.4|14
1620207000000|2021-05-05 09:30:00|1231.5|1226.5|1229.8|1224.8|1231.5|1226.5|1229.8|1224.8|29
1620207300000|2021-05-05 09:35:00|1229.9|1224.9|1231.2|1226.2|1231.2|1226.2|1229.6|1224.6|23
1620207600000|2021-05-05 09:40:00|1231.3|1226.3|1231.8|1226.8|1232.7|1227.7|1231.3|1226.3|59
1620207900000|2021-05-05 09:45:00|1231.7|1226.7|1232.9|1227.9|1233.3|1228.3|1231.7|1226.7|35
1620208200000|2021-05-05 09:50:00|1233.1|1228.1|1235.1|1230.1|1235.3|1230.3|1233|1228|26
1620208500000|2021-05-05 09:55:00|1234.9|1229.9|1234.8|1229.8|1235|1230|1234.6|1229.6|20
1620208800000|2021-05-05 10:00:00|1235.1|1230.1|1235.1|1230.1|1235.6|1230.6|1235|1230|23
1620209100000|2021-05-05 10:05:00|1235.2|1230.2|1233.3|1228.3|1235.2|1230.2|1233.3|1228.3|53
1620209400000|2021-05-05 10:10:00|1233.6|1228.6|1232.3|1227.3|1233.7|1228.7|1231.9|1226.9|46
1620209700000|2021-05-05 10:15:00|1232.4|1227.4|1232.3|1227.3|1232.7|1227.7|1232.1|1227.1|51
1620210000000|2021-05-05 10:20:00|1232.2|1227.2|1234.4|1229.4|1234.4|1229.4|1231.7|1226.7|49
1620210300000|2021-05-05 10:25:00|1234|1229|1233.8|1228.8|1234.1|1229.1|1232.8|1227.8|27
1620210600000|2021-05-05 10:30:00|1233.7|1228.7|1232.7|1227.7|1233.8|1228.8|1232.1|1227.1|31
1620210900000|2021-05-05 10:35:00|1232.6|1227.6|1233.1|1228.1|1233.2|1228.2|1232.3|1227.3|19
1620211200000|2021-05-05 10:40:00|1233.2|1228.2|1230.1|1225.1|1233.6|1228.6|1230.1|1225.1|28
1620211500000|2021-05-05 10:45:00|1230.2|1225.2|1229.3|1224.3|1230.3|1225.3|1229.1|1224.1|26
1620211800000|2021-05-05 10:50:00|1229.5|1224.5|1228.9|1223.9|1230.9|1225.9|1228.9|1223.9|67
1620212100000|2021-05-05 10:55:00|1229|1224|1225.9|1220.9|1229|1224|1225.9|1220.9|36
1620212400000|2021-05-05 11:00:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1224.9|1219.9|56
1620212700000|2021-05-05 11:05:00|1226.2|1221.2|1225.4|1220.4|1226.2|1221.2|1225.3|1220.3|40
1620213000000|2021-05-05 11:10:00|1225.3|1220.3|1225.5|1220.5|1225.6|1220.6|1224.8|1219.8|104
1620213300000|2021-05-05 11:15:00|1225.8|1220.8|1225.9|1220.9|1226.2|1221.2|1225.6|1220.6|39
1620213600000|2021-05-05 11:20:00|1226|1221|1227.6|1222.6|1228.4|1223.4|1225.9|1220.9|71
1620213900000|2021-05-05 11:25:00|1227.7|1222.7|1228.6|1223.6|1228.9|1223.9|1227.5|1222.5|24
1620214200000|2021-05-05 11:30:00|1228.5|1223.5|1228.9|1223.9|1229.4|1224.4|1228.5|1223.5|42
1620214500000|2021-05-05 11:35:00|1228.8|1223.8|1229.3|1224.3|1229.5|1224.5|1227.7|1222.7|30
1620214800000|2021-05-05 11:40:00|1229.4|1224.4|1229.5|1224.5|1230.1|1225.1|1229.4|1224.4|25
1620215100000|2021-05-05 11:45:00|1229.4|1224.4|1229.5|1224.5|1229.8|1224.8|1229.4|1224.4|16
1620215400000|2021-05-05 11:50:00|1229.6|1224.6|1230.7|1225.7|1230.7|1225.7|1228.8|1223.8|61
1620215700000|2021-05-05 11:55:00|1230.8|1225.8|1231.6|1226.6|1232.2|1227.2|1229.9|1224.9|67
1620216000000|2021-05-05 12:00:00|1231.7|1226.7|1230.4|1225.4|1231.7|1226.7|1230.3|1225.3|37
1620216300000|2021-05-05 12:05:00|1230.3|1225.3|1230.8|1225.8|1230.9|1225.9|1229.6|1224.6|28
1620216600000|2021-05-05 12:10:00|1230.9|1225.9|1230.5|1225.5|1231.1|1226.1|1230|1225|46
1620216900000|2021-05-05 12:15:00|1230.6|1225.6|1231.7|1226.7|1234.4|1229.4|1230.6|1225.6|96
1620217200000|2021-05-05 12:20:00|1231.6|1226.6|1228.9|1223.9|1231.6|1226.6|1228.3|1223.3|123
1620217500000|2021-05-05 12:25:00|1229|1224|1223.6|1218.6|1229|1224|1223.1|1218.1|185
1620217800000|2021-05-05 12:30:00|1223.3|1218.3|1219.1|1214.1|1223.4|1218.4|1216.6|1211.6|222
1620218100000|2021-05-05 12:35:00|1219|1214|1219|1214|1223.1|1218.1|1218.7|1213.7|143
1620218400000|2021-05-05 12:40:00|1218.9|1213.9|1220.1|1215.1|1222|1217|1217.4|1212.4|175
1620218700000|2021-05-05 12:45:00|1220.4|1215.4|1222.2|1217.2|1222.4|1217.4|1219.9|1214.9|115
1620219000000|2021-05-05 12:50:00|1222.5|1217.5|1222.5|1217.5|1222.9|1217.9|1220.8|1215.8|164
1620219300000|2021-05-05 12:55:00|1222.6|1217.6|1219.8|1214.8|1222.7|1217.7|1219.1|1214.1|114
1620219600000|2021-05-05 13:00:00|1219.9|1214.9|1224|1219|1224|1219|1218.8|1213.8|198
1620219900000|2021-05-05 13:05:00|1223.9|1218.9|1224.2|1219.2|1226|1221|1223.9|1218.9|127
1620220200000|2021-05-05 13:10:00|1224.3|1219.3|1225.3|1220.3|1225.3|1220.3|1223.9|1218.9|55
1620220500000|2021-05-05 13:15:00|1225.5|1220.5|1225.9|1220.9|1227.1|1222.1|1225.2|1220.2|83
1620220800000|2021-05-05 13:20:00|1225.8|1220.8|1224.4|1219.4|1226.6|1221.6|1224.3|1219.3|102
1620221100000|2021-05-05 13:25:00|1224.1|1219.1|1229|1224|1229|1224|1224|1219|56
1620221400000|2021-05-05 13:30:00|1229.1|1224.1|1233.2|1228.2|1233.2|1228.2|1228.8|1223.8|136
1620221700000|2021-05-05 13:35:00|1233.1|1228.1|1229.8|1224.8|1234.9|1229.9|1229.7|1224.7|203
1620222000000|2021-05-05 13:40:00|1230.1|1225.1|1229.4|1224.4|1230.8|1225.8|1228.4|1223.4|80
1620222300000|2021-05-05 13:45:00|1229.7|1224.7|1229.3|1224.3|1231.1|1226.1|1229.3|1224.3|109
1620222600000|2021-05-05 13:50:00|1229.2|1224.2|1231.2|1226.2|1233.1|1228.1|1229.1|1224.1|85
1620222900000|2021-05-05 13:55:00|1231.6|1226.6|1231.3|1226.3|1233|1228|1230.8|1225.8|71
1620223200000|2021-05-05 14:00:00|1231.5|1226.5|1232.2|1227.2|1233.2|1228.2|1231.4|1226.4|120
1620223500000|2021-05-05 14:05:00|1232.4|1227.4|1229.5|1224.5|1233.3|1228.3|1229.5|1224.5|140
1620223800000|2021-05-05 14:10:00|1229.6|1224.6|1230.1|1225.1|1231.4|1226.4|1229.6|1224.6|111
1620224100000|2021-05-05 14:15:00|1230.2|1225.2|1226.6|1221.6|1230.5|1225.5|1225.1|1220.1|93
1620224400000|2021-05-05 14:20:00|1226.5|1221.5|1225.4|1220.4|1226.7|1221.7|1222.9|1217.9|129
1620224700000|2021-05-05 14:25:00|1225.3|1220.3|1224.5|1219.5|1226.9|1221.9|1223.7|1218.7|114
1620225000000|2021-05-05 14:30:00|1224.6|1219.6|1226.1|1221.1|1226.1|1221.1|1223.4|1218.4|114
1620225300000|2021-05-05 14:35:00|1226.2|1221.2|1224.6|1219.6|1226.7|1221.7|1224.6|1219.6|106
1620225600000|2021-05-05 14:40:00|1224.7|1219.7|1227.7|1222.7|1227.8|1222.8|1223.5|1218.5|75
1620225900000|2021-05-05 14:45:00|1227.8|1222.8|1230.3|1225.3|1230.4|1225.4|1227.7|1222.7|117
1620226200000|2021-05-05 14:50:00|1230.4|1225.4|1232.6|1227.6|1234.1|1229.1|1230.4|1225.4|108
1620226500000|2021-05-05 14:55:00|1232.7|1227.7|1232.9|1227.9|1233|1228|1231|1226|85
1620226800000|2021-05-05 15:00:00|1233|1228|1233.1|1228.1|1233.4|1228.4|1231.6|1226.6|108
1620227100000|2021-05-05 15:05:00|1233.3|1228.3|1235.6|1230.6|1235.7|1230.7|1232.4|1227.4|51
1620227400000|2021-05-05 15:10:00|1235.9|1230.9|1230.4|1225.4|1238.1|1233.1|1230.4|1225.4|130
1620227700000|2021-05-05 15:15:00|1230.3|1225.3|1231.6|1226.6|1231.6|1226.6|1228.1|1223.1|48
1620228000000|2021-05-05 15:20:00|1231.8|1226.8|1232.9|1227.9|1233.7|1228.7|1231.6|1226.6|46
1620228300000|2021-05-05 15:25:00|1233|1228|1231.6|1226.6|1233|1228|1231.1|1226.1|29
1620228600000|2021-05-05 15:30:00|1231.4|1226.4|1232.1|1227.1|1232.5|1227.5|1231.3|1226.3|47
1620228900000|2021-05-05 15:35:00|1232|1227|1232.9|1227.9|1232.9|1227.9|1231.7|1226.7|40
1620229200000|2021-05-05 15:40:00|1233.3|1228.3|1231|1226|1235.3|1230.3|1230.2|1225.2|80
1620229500000|2021-05-05 15:45:00|1231.4|1226.4|1230.9|1225.9|1231.5|1226.5|1230.2|1225.2|43
1620229800000|2021-05-05 15:50:00|1230.8|1225.8|1232.4|1227.4|1232.7|1227.7|1230.3|1225.3|50
1620230100000|2021-05-05 15:55:00|1232.5|1227.5|1232.5|1227.5|1232.7|1227.7|1232.4|1227.4|13
1620230400000|2021-05-05 16:00:00|1232.6|1227.6|1232.2|1227.2|1232.6|1227.6|1232|1227|25
1620230700000|2021-05-05 16:05:00|1232.1|1227.1|1229.8|1224.8|1232.1|1227.1|1229.8|1224.8|60
1620231000000|2021-05-05 16:10:00|1229.9|1224.9|1232.5|1227.5|1232.5|1227.5|1228.9|1223.9|72
1620231300000|2021-05-05 16:15:00|1232.8|1227.8|1230.8|1225.8|1233|1228|1230.8|1225.8|62
1620231600000|2021-05-05 16:20:00|1230.9|1225.9|1229.7|1224.7|1230.9|1225.9|1229.7|1224.7|26
1620231900000|2021-05-05 16:25:00|1229.8|1224.8|1230.8|1225.8|1230.9|1225.9|1229.5|1224.5|46
1620232200000|2021-05-05 16:30:00|1230.9|1225.9|1230|1225|1230.9|1225.9|1229.7|1224.7|52
1620232500000|2021-05-05 16:35:00|1229.9|1224.9|1229.3|1224.3|1230|1225|1229.3|1224.3|36
1620232800000|2021-05-05 16:40:00|1229.2|1224.2|1229.4|1224.4|1229.4|1224.4|1229|1224|26
1620233100000|2021-05-05 16:45:00|1229.5|1224.5|1230.7|1225.7|1230.7|1225.7|1229.5|1224.5|30
1620233400000|2021-05-05 16:50:00|1230.5|1225.5|1231.3|1226.3|1231.5|1226.5|1230.1|1225.1|35
1620233700000|2021-05-05 16:55:00|1231.2|1226.2|1231.5|1226.5|1231.7|1226.7|1231|1226|38
1620234000000|2021-05-05 17:00:00|1231.6|1226.6|1230.7|1225.7|1233.3|1228.3|1229.1|1224.1|237
1620234300000|2021-05-05 17:05:00|1230.3|1225.3|1229.7|1224.7|1230.3|1225.3|1228.9|1223.9|76
1620234600000|2021-05-05 17:10:00|1229.6|1224.6|1229.5|1224.5|1229.8|1224.8|1229.2|1224.2|37
1620234900000|2021-05-05 17:15:00|1229.6|1224.6|1230|1225|1230.2|1225.2|1229.3|1224.3|60
1620235200000|2021-05-05 17:20:00|1229.9|1224.9|1231.4|1226.4|1231.7|1226.7|1229.9|1224.9|21
1620235500000|2021-05-05 17:25:00|1231.5|1226.5|1232|1227|1232.2|1227.2|1231.4|1226.4|81
1620235800000|2021-05-05 17:30:00|1232.1|1227.1|1232.4|1227.4|1232.4|1227.4|1232|1227|18
1620236100000|2021-05-05 17:35:00|1232.3|1227.3|1233.3|1228.3|1233.3|1228.3|1232.3|1227.3|21
1620236400000|2021-05-05 17:40:00|1233.1|1228.1|1233.4|1228.4|1233.6|1228.6|1232.9|1227.9|17
1620236700000|2021-05-05 17:45:00|1233.3|1228.3|1232.5|1227.5|1233.3|1228.3|1232.5|1227.5|33
1620237000000|2021-05-05 17:50:00|1232.6|1227.6|1233.3|1228.3|1233.4|1228.4|1232.6|1227.6|31
1620237300000|2021-05-05 17:55:00|1233.2|1228.2|1233.2|1228.2|1233.3|1228.3|1232.5|1227.5|13
1620237600000|2021-05-05 18:00:00|1233.4|1228.4|1232.5|1227.5|1233.4|1228.4|1232.5|1227.5|13
1620237900000|2021-05-05 18:05:00|1232.3|1227.3|1231.6|1226.6|1232.3|1227.3|1231.6|1226.6|11
1620238200000|2021-05-05 18:10:00|1231.5|1226.5|1231.5|1226.5|1231.7|1226.7|1231.3|1226.3|15
1620238500000|2021-05-05 18:15:00|1231.6|1226.6|1232.6|1227.6|1232.8|1227.8|1231.5|1226.5|40
1620238800000|2021-05-05 18:20:00|1232.5|1227.5|1233.3|1228.3|1233.5|1228.5|1232.5|1227.5|24
1620239100000|2021-05-05 18:25:00|1233.4|1228.4|1233.6|1228.6|1233.6|1228.6|1233.1|1228.1|32
1620239400000|2021-05-05 18:30:00|1233.8|1228.8|1233.4|1228.4|1233.8|1228.8|1233.2|1228.2|8
1620239700000|2021-05-05 18:35:00|1233.1|1228.1|1231.7|1226.7|1233.1|1228.1|1231.4|1226.4|36
1620240000000|2021-05-05 18:40:00|1231.6|1226.6|1231.8|1226.8|1231.8|1226.8|1231.6|1226.6|17
1620240300000|2021-05-05 18:45:00|1232.7|1227.7|1233.4|1228.4|1233.4|1228.4|1232.7|1227.7|22
1620240600000|2021-05-05 18:50:00|1233.3|1228.3|1233.2|1228.2|1233.4|1228.4|1233.2|1228.2|50
1620240900000|2021-05-05 18:55:00|1233.3|1228.3|1232.7|1227.7|1233.6|1228.6|1232.3|1227.3|35
1620241200000|2021-05-05 19:00:00|1232.6|1227.6|1232.6|1227.6|1232.8|1227.8|1232|1227|66
1620241500000|2021-05-05 19:05:00|1232.5|1227.5|1232.9|1227.9|1233.3|1228.3|1232.5|1227.5|30
1620241800000|2021-05-05 19:10:00|1232.6|1227.6|1232.3|1227.3|1232.7|1227.7|1232.2|1227.2|31
1620242100000|2021-05-05 19:15:00|1232.2|1227.2|1232.3|1227.3|1232.4|1227.4|1231.6|1226.6|33
1620242400000|2021-05-05 19:20:00|1232.2|1227.2|1231.5|1226.5|1232.3|1227.3|1231.4|1226.4|39
1620242700000|2021-05-05 19:25:00|1231.4|1226.4|1231.6|1226.6|1231.6|1226.6|1230.6|1225.6|32
1620243000000|2021-05-05 19:30:00|1231.5|1226.5|1231.4|1226.4|1231.5|1226.5|1231.4|1226.4|18
1620243300000|2021-05-05 19:35:00|1231.5|1226.5|1231.5|1226.5|1231.6|1226.6|1231.4|1226.4|13
1620243600000|2021-05-05 19:40:00|1231.6|1226.6|1232.1|1227.1|1232.2|1227.2|1231.2|1226.2|29
1620243900000|2021-05-05 19:45:00|1232|1227|1231.3|1226.3|1232|1227|1231.3|1226.3|28
1620244200000|2021-05-05 19:50:00|1231.2|1226.2|1231.6|1226.6|1231.6|1226.6|1231|1226|39
1620244500000|2021-05-05 19:55:00|1231.5|1226.5|1231.9|1226.9|1232|1227|1231|1226|33
1620244800000|2021-05-05 20:00:00|1232|1227|1232.4|1227.4|1232.4|1227.4|1232|1227|25
1620245100000|2021-05-05 20:05:00|1232.3|1227.3|1233.1|1228.1|1233.5|1228.5|1232.3|1227.3|50
1620245400000|2021-05-05 20:10:00|1233.2|1228.2|1233|1228|1233.2|1228.2|1232.9|1227.9|63
1620245700000|2021-05-05 20:15:00|1233.1|1228.1|1233.9|1228.9|1234.1|1229.1|1233.1|1228.1|24
1620246000000|2021-05-05 20:20:00|1234|1229|1233.4|1228.4|1234|1229|1233.4|1228.4|21
1620246300000|2021-05-05 20:25:00|1233.3|1228.3|1232.8|1227.8|1233.3|1228.3|1232.8|1227.8|10
1620246600000|2021-05-05 20:30:00|1233|1228|1233.6|1228.6|1233.6|1228.6|1232.9|1227.9|14
1620247200000|2021-05-05 20:40:00|1233.7|1228.7|1234.1|1229.1|1234.1|1229.1|1233.7|1228.7|15
1620247500000|2021-05-05 20:45:00|1234|1229|1233.8|1228.8|1234|1229|1233|1228|15
1620247800000|2021-05-05 20:50:00|1233.7|1228.7|1233.5|1228.5|1233.8|1228.8|1233.5|1228.5|59
1620248100000|2021-05-05 20:55:00|1233.6|1228.6|1231.8|1226.8|1233.6|1228.6|1231.7|1226.7|43
1620252000000|2021-05-05 22:00:00|1234.3|1225.1|1232.6|1227.6|1234.3|1227.6|1232.6|1225.1|17
1620252300000|2021-05-05 22:05:00|1233.1|1228.1|1232.9|1227.9|1233.7|1228.7|1232.6|1227.6|24
1620252600000|2021-05-05 22:10:00|1233.1|1228.1|1233.1|1228.1|1233.1|1228.1|1232.8|1227.8|8
1620252900000|2021-05-05 22:15:00|1233|1228|1232.8|1227.8|1233.1|1228.1|1232.8|1227.8|10
1620253200000|2021-05-05 22:20:00|1232.7|1227.7|1232.7|1227.7|1232.8|1227.8|1232.7|1227.7|7
1620253500000|2021-05-05 22:25:00|1232.8|1227.8|1232.7|1227.7|1232.8|1227.8|1232.7|1227.7|2
1620253800000|2021-05-05 22:30:00|1232.8|1227.8|1232.5|1227.5|1232.8|1227.8|1232.5|1227.5|12
1620254100000|2021-05-05 22:35:00|1232.4|1227.4|1232.2|1227.2|1232.5|1227.5|1232.1|1227.1|7
1620254400000|2021-05-05 22:40:00|1232.1|1227.1|1232.2|1227.2|1232.6|1227.6|1232.1|1227.1|16
1620254700000|2021-05-05 22:45:00|1232.3|1227.3|1232.3|1227.3|1232.6|1227.6|1232.1|1227.1|17
1620255000000|2021-05-05 22:50:00|1232.4|1227.4|1232.2|1227.2|1232.7|1227.7|1232.2|1227.2|9
1620255300000|2021-05-05 22:55:00|1232.7|1227.7|1232.3|1227.3|1232.7|1227.7|1232.3|1227.3|28
1620255600000|2021-05-05 23:00:00|1232.4|1227.4|1232.9|1227.9|1233|1228|1232.4|1227.4|6
1620255900000|2021-05-05 23:05:00|1232.8|1227.8|1230.7|1225.7|1232.8|1227.8|1230.7|1225.7|31
1620256200000|2021-05-05 23:10:00|1230.6|1225.6|1230.4|1225.4|1230.9|1225.9|1230.3|1225.3|34
1620256500000|2021-05-05 23:15:00|1230.5|1225.5|1230.9|1225.9|1231|1226|1230.4|1225.4|15
1620256800000|2021-05-05 23:20:00|1231.1|1226.1|1230.4|1225.4|1231.1|1226.1|1230.4|1225.4|7
1620257100000|2021-05-05 23:25:00|1230.5|1225.5|1229.9|1224.9|1230.5|1225.5|1229.7|1224.7|34
1620257400000|2021-05-05 23:30:00|1229.8|1224.8|1228.3|1223.3|1230.3|1225.3|1227.8|1222.8|41
1620257700000|2021-05-05 23:35:00|1228.2|1223.2|1228.1|1223.1|1228.3|1223.3|1227.6|1222.6|36
1620258000000|2021-05-05 23:40:00|1228.2|1223.2|1227.6|1222.6|1228.2|1223.2|1227.4|1222.4|37
1620258300000|2021-05-05 23:45:00|1227.5|1222.5|1226.1|1221.1|1227.7|1222.7|1225.3|1220.3|72
1620258600000|2021-05-05 23:50:00|1226.2|1221.2|1226.3|1221.3|1226.7|1221.7|1225.6|1220.6|34
1620258900000|2021-05-05 23:55:00|1226.2|1221.2|1226.1|1221.1|1226.4|1221.4|1226|1221|36
1620259200000|2021-05-06 00:00:00|1226.2|1221.2|1226.2|1221.2|1227.2|1222.2|1226.1|1221.1|70
1620259500000|2021-05-06 00:05:00|1226.3|1221.3|1223.1|1218.1|1226.3|1221.3|1223.1|1218.1|47
1620259800000|2021-05-06 00:10:00|1223.4|1218.4|1223.3|1218.3|1224.6|1219.6|1223.3|1218.3|22
1620260100000|2021-05-06 00:15:00|1223.6|1218.6|1223.5|1218.5|1223.9|1218.9|1223.1|1218.1|41
1620260400000|2021-05-06 00:20:00|1223.6|1218.6|1223.9|1218.9|1223.9|1218.9|1223.6|1218.6|36
1620260700000|2021-05-06 00:25:00|1223.8|1218.8|1224.7|1219.7|1225|1220|1223.7|1218.7|31
1620261000000|2021-05-06 00:30:00|1224.8|1219.8|1225.2|1220.2|1225.3|1220.3|1224.6|1219.6|32
1620261300000|2021-05-06 00:35:00|1225.1|1220.1|1225|1220|1225.2|1220.2|1224.5|1219.5|24
1620261600000|2021-05-06 00:40:00|1225.3|1220.3|1224.9|1219.9|1225.3|1220.3|1224.6|1219.6|29
1620261900000|2021-05-06 00:45:00|1225.2|1220.2|1224.8|1219.8|1225.3|1220.3|1224.7|1219.7|18
1620262200000|2021-05-06 00:50:00|1224.7|1219.7|1223.6|1218.6|1225.1|1220.1|1223.6|1218.6|36
1620262500000|2021-05-06 00:55:00|1223.3|1218.3|1222.8|1217.8|1223.4|1218.4|1222.4|1217.4|44
1620262800000|2021-05-06 01:00:00|1222.7|1217.7|1221.7|1216.7|1223.3|1218.3|1220.7|1215.7|114
1620263100000|2021-05-06 01:05:00|1221.8|1216.8|1222.1|1217.1|1222.9|1217.9|1221.7|1216.7|124
1620263400000|2021-05-06 01:10:00|1222.2|1217.2|1223.4|1218.4|1223.9|1218.9|1222.2|1217.2|67
1620263700000|2021-05-06 01:15:00|1223.5|1218.5|1224.7|1219.7|1224.7|1219.7|1223.3|1218.3|73
1620264000000|2021-05-06 01:20:00|1225|1220|1226.2|1221.2|1226.4|1221.4|1224.9|1219.9|152
1620264300000|2021-05-06 01:25:00|1226.1|1221.1|1225.3|1220.3|1226.8|1221.8|1225|1220|68
1620264600000|2021-05-06 01:30:00|1225.2|1220.2|1223.6|1218.6|1225.4|1220.4|1222.6|1217.6|39
1620264900000|2021-05-06 01:35:00|1223.5|1218.5|1225.6|1220.6|1225.6|1220.6|1223.5|1218.5|84
1620265200000|2021-05-06 01:40:00|1225.7|1220.7|1226|1221|1226|1221|1225.3|1220.3|26
1620265500000|2021-05-06 01:45:00|1226.1|1221.1|1226.9|1221.9|1228.1|1223.1|1226|1221|62
1620265800000|2021-05-06 01:50:00|1226.8|1221.8|1227.3|1222.3|1227.3|1222.3|1226.8|1221.8|44
1620266100000|2021-05-06 01:55:00|1227.4|1222.4|1226.8|1221.8|1227.8|1222.8|1226.3|1221.3|60
1620266400000|2021-05-06 02:00:00|1226.9|1221.9|1226.2|1221.2|1227.5|1222.5|1226.1|1221.1|42
1620266700000|2021-05-06 02:05:00|1226.1|1221.1|1225.5|1220.5|1226.5|1221.5|1225.1|1220.1|42
1620267000000|2021-05-06 02:10:00|1225.3|1220.3|1224.5|1219.5|1225.6|1220.6|1224.5|1219.5|30
1620267300000|2021-05-06 02:15:00|1224|1219|1224.1|1219.1|1224.1|1219.1|1223.2|1218.2|22
1620267600000|2021-05-06 02:20:00|1224|1219|1224.2|1219.2|1224.5|1219.5|1223.2|1218.2|64
1620267900000|2021-05-06 02:25:00|1224.1|1219.1|1224.5|1219.5|1224.6|1219.6|1224.1|1219.1|22
1620268200000|2021-05-06 02:30:00|1224.6|1219.6|1226.6|1221.6|1226.6|1221.6|1224.6|1219.6|27
1620268500000|2021-05-06 02:35:00|1226.5|1221.5|1225.5|1220.5|1226.5|1221.5|1225.4|1220.4|30
1620268800000|2021-05-06 02:40:00|1225.4|1220.4|1225|1220|1225.6|1220.6|1225|1220|12
1620269100000|2021-05-06 02:45:00|1225.1|1220.1|1223.5|1218.5|1225.4|1220.4|1223.4|1218.4|43
1620269400000|2021-05-06 02:50:00|1223.4|1218.4|1223.1|1218.1|1223.4|1218.4|1223|1218|17
1620269700000|2021-05-06 02:55:00|1223.2|1218.2|1225.6|1220.6|1225.8|1220.8|1223.2|1218.2|59
1620270000000|2021-05-06 03:00:00|1225.3|1220.3|1226.3|1221.3|1226.4|1221.4|1225.3|1220.3|48
1620270300000|2021-05-06 03:05:00|1226.2|1221.2|1225.9|1220.9|1226.2|1221.2|1225.9|1220.9|5
1620270600000|2021-05-06 03:10:00|1225.8|1220.8|1227|1222|1227|1222|1225.7|1220.7|42
1620270900000|2021-05-06 03:15:00|1226.9|1221.9|1227.9|1222.9|1227.9|1222.9|1226.6|1221.6|66
1620271200000|2021-05-06 03:20:00|1227.7|1222.7|1226.9|1221.9|1227.7|1222.7|1226.7|1221.7|26
1620271500000|2021-05-06 03:25:00|1227|1222|1225.7|1220.7|1227|1222|1225.7|1220.7|21
1620271800000|2021-05-06 03:30:00|1225.6|1220.6|1225.7|1220.7|1225.8|1220.8|1225.5|1220.5|16
1620272100000|2021-05-06 03:35:00|1225.6|1220.6|1225.7|1220.7|1225.7|1220.7|1225.5|1220.5|8
1620272400000|2021-05-06 03:40:00|1225.6|1220.6|1226.3|1221.3|1226.3|1221.3|1225.6|1220.6|18
1620272700000|2021-05-06 03:45:00|1226.4|1221.4|1227|1222|1227|1222|1226.1|1221.1|15
1620273000000|2021-05-06 03:50:00|1226.9|1221.9|1227.3|1222.3|1227.3|1222.3|1226.8|1221.8|39
1620273300000|2021-05-06 03:55:00|1227.4|1222.4|1228.1|1223.1|1228.2|1223.2|1227.3|1222.3|11
1620273600000|2021-05-06 04:00:00|1228|1223|1226.9|1221.9|1228.1|1223.1|1226.9|1221.9|24
1620273900000|2021-05-06 04:05:00|1227|1222|1226.9|1221.9|1227|1222|1226.3|1221.3|26
1620274200000|2021-05-06 04:10:00|1226.8|1221.8|1227|1222|1227|1222|1226.8|1221.8|3
1620274500000|2021-05-06 04:15:00|1226.9|1221.9|1227.7|1222.7|1227.8|1222.8|1226.8|1221.8|16
1620274800000|2021-05-06 04:20:00|1227.8|1222.8|1228.3|1223.3|1228.4|1223.4|1227.8|1222.8|36
1620275100000|2021-05-06 04:25:00|1228.2|1223.2|1228|1223|1228.2|1223.2|1227.9|1222.9|17
1620275400000|2021-05-06 04:30:00|1227.9|1222.9|1226.9|1221.9|1227.9|1222.9|1226|1221|26
1620275700000|2021-05-06 04:35:00|1227|1222|1226.8|1221.8|1227.1|1222.1|1226.7|1221.7|13
1620276000000|2021-05-06 04:40:00|1226.9|1221.9|1226.2|1221.2|1227.1|1222.1|1226.1|1221.1|38
1620276300000|2021-05-06 04:45:00|1226.1|1221.1|1225.8|1220.8|1226.2|1221.2|1225.6|1220.6|39
1620276600000|2021-05-06 04:50:00|1225.9|1220.9|1227.2|1222.2|1227.2|1222.2|1225.8|1220.8|14
1620276900000|2021-05-06 04:55:00|1227.3|1222.3|1226.9|1221.9|1227.3|1222.3|1226.6|1221.6|5
1620277200000|2021-05-06 05:00:00|1226.8|1221.8|1227.1|1222.1|1227.3|1222.3|1226.5|1221.5|29
1620277500000|2021-05-06 05:05:00|1226.9|1221.9|1228.4|1223.4|1228.5|1223.5|1226.9|1221.9|40
1620277800000|2021-05-06 05:10:00|1228.5|1223.5|1228.2|1223.2|1229.3|1224.3|1227.9|1222.9|41
1620278100000|2021-05-06 05:15:00|1228.1|1223.1|1229.9|1224.9|1229.9|1224.9|1227.8|1222.8|31
1620278400000|2021-05-06 05:20:00|1230|1225|1230.3|1225.3|1230.4|1225.4|1230|1225|11
1620278700000|2021-05-06 05:25:00|1230.4|1225.4|1230.6|1225.6|1230.6|1225.6|1230.3|1225.3|7
1620279000000|2021-05-06 05:30:00|1230.5|1225.5|1230.7|1225.7|1230.7|1225.7|1230.4|1225.4|9
1620279300000|2021-05-06 05:35:00|1230.6|1225.6|1232|1227|1232|1227|1230.2|1225.2|29
1620279600000|2021-05-06 05:40:00|1231.9|1226.9|1233.3|1228.3|1233.3|1228.3|1231.5|1226.5|33
1620279900000|2021-05-06 05:45:00|1233.7|1228.7|1232.5|1227.5|1233.7|1228.7|1231.9|1226.9|63
1620280200000|2021-05-06 05:50:00|1232.4|1227.4|1233|1228|1233|1228|1232.3|1227.3|36
1620280500000|2021-05-06 05:55:00|1233.1|1228.1|1234.3|1229.3|1235.1|1230.1|1233|1228|60
1620280800000|2021-05-06 06:00:00|1234.4|1229.4|1235.2|1230.2|1236.4|1231.4|1234.2|1229.2|84
1620281100000|2021-05-06 06:05:00|1235.3|1230.3|1235|1230|1235.3|1230.3|1234.7|1229.7|43
1620281400000|2021-05-06 06:10:00|1234.9|1229.9|1235.1|1230.1|1235.2|1230.2|1234.9|1229.9|25
1620281700000|2021-05-06 06:15:00|1235.2|1230.2|1234.3|1229.3|1235.3|1230.3|1234.3|1229.3|26
1620282000000|2021-05-06 06:20:00|1234.2|1229.2|1232.7|1227.7|1234.5|1229.5|1232.7|1227.7|59
1620282300000|2021-05-06 06:25:00|1232.6|1227.6|1234|1229|1234.3|1229.3|1232.6|1227.6|45
1620282600000|2021-05-06 06:30:00|1234.1|1229.1|1235.6|1230.6|1235.6|1230.6|1234.1|1229.1|28
1620282900000|2021-05-06 06:35:00|1235.7|1230.7|1238.4|1233.4|1239|1234|1235.6|1230.6|53
1620283200000|2021-05-06 06:40:00|1238.3|1233.3|1238.1|1233.1|1238.7|1233.7|1237.3|1232.3|60
1620283500000|2021-05-06 06:45:00|1238.3|1233.3|1238.4|1233.4|1238.6|1233.6|1238|1233|46
1620283800000|2021-05-06 06:50:00|1238.5|1233.5|1237.5|1232.5|1238.7|1233.7|1237.2|1232.2|73
1620284100000|2021-05-06 06:55:00|1237.3|1232.3|1237|1232|1238.1|1233.1|1236.7|1231.7|42
1620284400000|2021-05-06 07:00:00|1236.9|1231.9|1237.7|1232.7|1237.8|1232.8|1236.5|1231.5|50
1620284700000|2021-05-06 07:05:00|1237.6|1232.6|1238.3|1233.3|1238.3|1233.3|1237.5|1232.5|25
1620285000000|2021-05-06 07:10:00|1238.4|1233.4|1238.9|1233.9|1240.4|1235.4|1237.9|1232.9|34
1620285300000|2021-05-06 07:15:00|1238.8|1233.8|1238|1233|1238.8|1233.8|1236.2|1231.2|112
1620285600000|2021-05-06 07:20:00|1238.1|1233.1|1240.5|1235.5|1240.5|1235.5|1237.6|1232.6|52
1620285900000|2021-05-06 07:25:00|1240.6|1235.6|1240|1235|1241.2|1236.2|1239.1|1234.1|63
1620286200000|2021-05-06 07:30:00|1240.2|1235.2|1239.6|1234.6|1242.3|1237.3|1239.5|1234.5|96
1620286500000|2021-05-06 07:35:00|1239.7|1234.7|1240.3|1235.3|1241.8|1236.8|1239.2|1234.2|82
1620286800000|2021-05-06 07:40:00|1240.2|1235.2|1241.9|1236.9|1241.9|1236.9|1240.2|1235.2|43
1620287100000|2021-05-06 07:45:00|1241.8|1236.8|1240.5|1235.5|1242|1237|1240.4|1235.4|56
1620287400000|2021-05-06 07:50:00|1240.7|1235.7|1239.4|1234.4|1241.3|1236.3|1239.4|1234.4|63
1620287700000|2021-05-06 07:55:00|1239.5|1234.5|1239.2|1234.2|1240.5|1235.5|1238.8|1233.8|79
1620288000000|2021-05-06 08:00:00|1239.1|1234.1|1238.8|1233.8|1239.5|1234.5|1238.3|1233.3|51
1620288300000|2021-05-06 08:05:00|1238.7|1233.7|1239.4|1234.4|1239.5|1234.5|1238.6|1233.6|71
1620288600000|2021-05-06 08:10:00|1239.5|1234.5|1240.6|1235.6|1240.6|1235.6|1239|1234|54
1620288900000|2021-05-06 08:15:00|1240.7|1235.7|1242.6|1237.6|1242.8|1237.8|1240.7|1235.7|53
1620289200000|2021-05-06 08:20:00|1242.7|1237.7|1242.4|1237.4|1242.8|1237.8|1241.9|1236.9|48
1620289500000|2021-05-06 08:25:00|1242.3|1237.3|1244.2|1239.2|1244.2|1239.2|1242.2|1237.2|43
1620289800000|2021-05-06 08:30:00|1244.1|1239.1|1243.6|1238.6|1244.2|1239.2|1242.8|1237.8|86
1620290100000|2021-05-06 08:35:00|1243.2|1238.2|1242.7|1237.7|1244.5|1239.5|1242.7|1237.7|77
1620290400000|2021-05-06 08:40:00|1242.6|1237.6|1241.3|1236.3|1243.2|1238.2|1241.3|1236.3|48
1620290700000|2021-05-06 08:45:00|1241.4|1236.4|1239.8|1234.8|1241.5|1236.5|1238|1233|87
1620291000000|2021-05-06 08:50:00|1239.9|1234.9|1240.4|1235.4|1240.8|1235.8|1239.5|1234.5|29
1620291300000|2021-05-06 08:55:00|1240.3|1235.3|1241.3|1236.3|1242.6|1237.6|1238.1|1233.1|132
1620291600000|2021-05-06 09:00:00|1241.2|1236.2|1243.1|1238.1|1243.4|1238.4|1241.2|1236.2|118
1620291900000|2021-05-06 09:05:00|1242.7|1237.7|1243.3|1238.3|1243.9|1238.9|1242.2|1237.2|52
1620292200000|2021-05-06 09:10:00|1243.1|1238.1|1242.2|1237.2|1243.8|1238.8|1242.2|1237.2|53
1620292500000|2021-05-06 09:15:00|1242.1|1237.1|1241|1236|1242.1|1237.1|1240.5|1235.5|69
1620292800000|2021-05-06 09:20:00|1240.9|1235.9|1242.2|1237.2|1242.6|1237.6|1240.8|1235.8|58
1620293100000|2021-05-06 09:25:00|1242.1|1237.1|1242.4|1237.4|1243|1238|1242|1237|49
1620293400000|2021-05-06 09:30:00|1242.3|1237.3|1241.7|1236.7|1242.3|1237.3|1241.1|1236.1|89
1620293700000|2021-05-06 09:35:00|1241.8|1236.8|1240.3|1235.3|1241.9|1236.9|1240.3|1235.3|58
1620294000000|2021-05-06 09:40:00|1238.9|1233.9|1239.5|1234.5|1239.7|1234.7|1238.6|1233.6|38
1620294300000|2021-05-06 09:45:00|1239.4|1234.4|1241.4|1236.4|1241.4|1236.4|1239.4|1234.4|45
1620294600000|2021-05-06 09:50:00|1241.3|1236.3|1241.9|1236.9|1242.1|1237.1|1241.3|1236.3|31
1620294900000|2021-05-06 09:55:00|1242|1237|1242|1237|1242.3|1237.3|1241.7|1236.7|32
1620295200000|2021-05-06 10:00:00|1241.9|1236.9|1243|1238|1243.3|1238.3|1241.6|1236.6|75
1620295500000|2021-05-06 10:05:00|1243.1|1238.1|1242.4|1237.4|1243.1|1238.1|1242|1237|56
1620295800000|2021-05-06 10:10:00|1242.5|1237.5|1242.2|1237.2|1242.6|1237.6|1242.1|1237.1|15
1620296100000|2021-05-06 10:15:00|1242.3|1237.3|1241.1|1236.1|1242.3|1237.3|1241|1236|26
1620296400000|2021-05-06 10:20:00|1241.2|1236.2|1239.3|1234.3|1241.7|1236.7|1239.3|1234.3|59
1620296700000|2021-05-06 10:25:00|1239.2|1234.2|1238.4|1233.4|1239.2|1234.2|1238.3|1233.3|96
1620297000000|2021-05-06 10:30:00|1238.5|1233.5|1239.1|1234.1|1239.3|1234.3|1238.4|1233.4|51
1620297300000|2021-05-06 10:35:00|1239.2|1234.2|1239.4|1234.4|1239.4|1234.4|1239.2|1234.2|9
1620297600000|2021-05-06 10:40:00|1239.3|1234.3|1238.9|1233.9|1239.5|1234.5|1238.9|1233.9|26
1620297900000|2021-05-06 10:45:00|1239.1|1234.1|1238.8|1233.8|1239.1|1234.1|1238.2|1233.2|33
1620298200000|2021-05-06 10:50:00|1238.7|1233.7|1238.6|1233.6|1238.7|1233.7|1238.1|1233.1|63
1620298500000|2021-05-06 10:55:00|1238.7|1233.7|1240.2|1235.2|1240.2|1235.2|1238.7|1233.7|23
1620298800000|2021-05-06 11:00:00|1240.6|1235.6|1238.5|1233.5|1241.9|1236.9|1237.2|1232.2|197
1620299100000|2021-05-06 11:05:00|1238.6|1233.6|1238.5|1233.5|1239|1234|1238.3|1233.3|43
1620299400000|2021-05-06 11:10:00|1238.6|1233.6|1241|1236|1241|1236|1238|1233|94
1620299700000|2021-05-06 11:15:00|1241.2|1236.2|1241.7|1236.7|1242.1|1237.1|1240.8|1235.8|48
1620300000000|2021-05-06 11:20:00|1241.8|1236.8|1242.4|1237.4|1242.5|1237.5|1241.5|1236.5|35
1620300300000|2021-05-06 11:25:00|1242.2|1237.2|1242.2|1237.2|1242.7|1237.7|1242|1237|50
1620300600000|2021-05-06 11:30:00|1242.3|1237.3|1241.8|1236.8|1242.3|1237.3|1241.3|1236.3|50
1620300900000|2021-05-06 11:35:00|1241.9|1236.9|1242.2|1237.2|1242.2|1237.2|1241.7|1236.7|35
1620301200000|2021-05-06 11:40:00|1242|1237|1242.8|1237.8|1242.9|1237.9|1241.5|1236.5|51
1620301500000|2021-05-06 11:45:00|1242.9|1237.9|1248.3|1243.3|1248.4|1243.4|1242.8|1237.8|103
1620301800000|2021-05-06 11:50:00|1248.4|1243.4|1248.4|1243.4|1248.6|1243.6|1247.9|1242.9|48
1620302100000|2021-05-06 11:55:00|1248.3|1243.3|1248.1|1243.1|1249.4|1244.4|1247.8|1242.8|44
1620302400000|2021-05-06 12:00:00|1248.2|1243.2|1249|1244|1249.1|1244.1|1247.8|1242.8|49
1620302700000|2021-05-06 12:05:00|1249.1|1244.1|1248.3|1243.3|1249.2|1244.2|1247.7|1242.7|69
1620303000000|2021-05-06 12:10:00|1248.1|1243.1|1245.4|1240.4|1248.1|1243.1|1244.6|1239.6|84
1620303300000|2021-05-06 12:15:00|1245.6|1240.6|1245.5|1240.5|1247.4|1242.4|1243.7|1238.7|138
1620303600000|2021-05-06 12:20:00|1245.6|1240.6|1247.6|1242.6|1249|1244|1244.8|1239.8|159
1620303900000|2021-05-06 12:25:00|1247.5|1242.5|1247.3|1242.3|1248.5|1243.5|1247.2|1242.2|38
1620304200000|2021-05-06 12:30:00|1247.4|1242.4|1245.6|1240.6|1247.6|1242.6|1243.4|1238.4|94
1620304500000|2021-05-06 12:35:00|1245.7|1240.7|1242|1237|1245.8|1240.8|1240.8|1235.8|96
1620304800000|2021-05-06 12:40:00|1242.1|1237.1|1242.7|1237.7|1243.1|1238.1|1240.4|1235.4|89
1620305100000|2021-05-06 12:45:00|1242.5|1237.5|1243.8|1238.8|1244.7|1239.7|1240.5|1235.5|97
1620305400000|2021-05-06 12:50:00|1243.7|1238.7|1242.5|1237.5|1243.7|1238.7|1240.7|1235.7|96
1620305700000|2021-05-06 12:55:00|1242.6|1237.6|1240.4|1235.4|1243|1238|1240.4|1235.4|110
1620306000000|2021-05-06 13:00:00|1240.5|1235.5|1236.7|1231.7|1243.7|1238.7|1236.4|1231.4|250
1620306300000|2021-05-06 13:05:00|1236.6|1231.6|1233.9|1228.9|1237.4|1232.4|1231.9|1226.9|169
1620306600000|2021-05-06 13:10:00|1234|1229|1238.4|1233.4|1239|1234|1233.8|1228.8|144
1620306900000|2021-05-06 13:15:00|1238.3|1233.3|1236.4|1231.4|1239.9|1234.9|1236.3|1231.3|132
1620307200000|2021-05-06 13:20:00|1236|1231|1239.7|1234.7|1240|1235|1235|1230|102
1620307500000|2021-05-06 13:25:00|1239.8|1234.8|1237.5|1232.5|1240.4|1235.4|1237|1232|83
1620307800000|2021-05-06 13:30:00|1237.4|1232.4|1241.6|1236.6|1241.7|1236.7|1237.2|1232.2|167
1620308100000|2021-05-06 13:35:00|1241.7|1236.7|1246.4|1241.4|1247.6|1242.6|1241.7|1236.7|264
1620308400000|2021-05-06 13:40:00|1246.6|1241.6|1245.7|1240.7|1248|1243|1243.8|1238.8|192
1620308700000|2021-05-06 13:45:00|1245.5|1240.5|1246|1241|1246.7|1241.7|1243.2|1238.2|169
1620309000000|2021-05-06 13:50:00|1245.9|1240.9|1246.3|1241.3|1247.5|1242.5|1244.9|1239.9|153
1620309300000|2021-05-06 13:55:00|1246.4|1241.4|1248|1243|1249.1|1244.1|1245.5|1240.5|141
1620309600000|2021-05-06 14:00:00|1247.9|1242.9|1247.1|1242.1|1249.6|1244.6|1246.3|1241.3|170
1620309900000|2021-05-06 14:05:00|1246.9|1241.9|1242.3|1237.3|1246.9|1241.9|1241.4|1236.4|87
1620310200000|2021-05-06 14:10:00|1242.4|1237.4|1243.6|1238.6|1245.6|1240.6|1242.4|1237.4|129
1620310500000|2021-05-06 14:15:00|1243.5|1238.5|1241.3|1236.3|1243.8|1238.8|1238.2|1233.2|237
1620310800000|2021-05-06 14:20:00|1241.2|1236.2|1242.9|1237.9|1242.9|1237.9|1240.3|1235.3|161
1620311100000|2021-05-06 14:25:00|1242.8|1237.8|1242.3|1237.3|1242.9|1237.9|1241.1|1236.1|123
1620311400000|2021-05-06 14:30:00|1242.7|1237.7|1246.2|1241.2|1246.4|1241.4|1242.6|1237.6|104
1620311700000|2021-05-06 14:35:00|1245.9|1240.9|1247.9|1242.9|1247.9|1242.9|1245.1|1240.1|76
1620312000000|2021-05-06 14:40:00|1247.8|1242.8|1248.1|1243.1|1249.4|1244.4|1247.8|1242.8|85
1620312300000|2021-05-06 14:45:00|1248.7|1243.7|1249.7|1244.7|1250.3|1245.3|1248.4|1243.4|110
1620312600000|2021-05-06 14:50:00|1249.5|1244.5|1251|1246|1252|1247|1249.4|1244.4|179
1620312900000|2021-05-06 14:55:00|1251.4|1246.4|1249.8|1244.8|1251.8|1246.8|1249.1|1244.1|139
1620313200000|2021-05-06 15:00:00|1249.9|1244.9|1247|1242|1250.7|1245.7|1246.7|1241.7|131
1620313500000|2021-05-06 15:05:00|1247.1|1242.1|1250.4|1245.4|1250.4|1245.4|1247.1|1242.1|54
1620313800000|2021-05-06 15:10:00|1250.1|1245.1|1249.8|1244.8|1251.1|1246.1|1249.3|1244.3|76
1620314100000|2021-05-06 15:15:00|1249.7|1244.7|1249.4|1244.4|1250.9|1245.9|1248.2|1243.2|71
1620314400000|2021-05-06 15:20:00|1249.2|1244.2|1253.3|1248.3|1253.7|1248.7|1249|1244|71
1620314700000|2021-05-06 15:25:00|1253.5|1248.5|1254.1|1249.1|1255.6|1250.6|1253.2|1248.2|108
1620315000000|2021-05-06 15:30:00|1254.2|1249.2|1254.6|1249.6|1255|1250|1253.2|1248.2|112
1620315300000|2021-05-06 15:35:00|1254.8|1249.8|1254.5|1249.5|1255.1|1250.1|1253.8|1248.8|138
1620315600000|2021-05-06 15:40:00|1254.6|1249.6|1251.5|1246.5|1255.4|1250.4|1251.5|1246.5|89
1620315900000|2021-05-06 15:45:00|1251.6|1246.6|1253.9|1248.9|1254.6|1249.6|1250.8|1245.8|94
1620316200000|2021-05-06 15:50:00|1254|1249|1254|1249|1254.2|1249.2|1252.6|1247.6|90
1620316500000|2021-05-06 15:55:00|1253.9|1248.9|1253.7|1248.7|1254.3|1249.3|1252.7|1247.7|67
1620316800000|2021-05-06 16:00:00|1253.8|1248.8|1253.2|1248.2|1254.1|1249.1|1252.6|1247.6|73
1620317100000|2021-05-06 16:05:00|1253.1|1248.1|1253.5|1248.5|1253.8|1248.8|1252.7|1247.7|93
1620317400000|2021-05-06 16:10:00|1253.6|1248.6|1256.1|1251.1|1256.1|1251.1|1253.6|1248.6|100
1620317700000|2021-05-06 16:15:00|1256.2|1251.2|1255.5|1250.5|1256.4|1251.4|1255.5|1250.5|61
1620318000000|2021-05-06 16:20:00|1255.7|1250.7|1255|1250|1256|1251|1255|1250|26
1620318300000|2021-05-06 16:25:00|1254.9|1249.9|1254.6|1249.6|1254.9|1249.9|1253.9|1248.9|89
1620318600000|2021-05-06 16:30:00|1254.5|1249.5|1255.2|1250.2|1255.2|1250.2|1253.6|1248.6|39
1620318900000|2021-05-06 16:35:00|1255.4|1250.4|1255.8|1250.8|1255.9|1250.9|1253.9|1248.9|42
1620319200000|2021-05-06 16:40:00|1255.7|1250.7|1257.5|1252.5|1257.8|1252.8|1255.7|1250.7|32
1620319500000|2021-05-06 16:45:00|1257.6|1252.6|1255.5|1250.5|1257.8|1252.8|1255.2|1250.2|77
1620319800000|2021-05-06 16:50:00|1256.1|1251.1|1255.7|1250.7|1256.5|1251.5|1255.1|1250.1|43
1620320100000|2021-05-06 16:55:00|1255.8|1250.8|1255.7|1250.7|1256.3|1251.3|1255.4|1250.4|77
1620320400000|2021-05-06 17:00:00|1255.8|1250.8|1258.3|1253.3|1259.2|1254.2|1254.9|1249.9|178
1620320700000|2021-05-06 17:05:00|1258.2|1253.2|1257.1|1252.1|1258.4|1253.4|1255.9|1250.9|74
1620321000000|2021-05-06 17:10:00|1258.1|1253.1|1256.4|1251.4|1258.3|1253.3|1256.4|1251.4|40
1620321300000|2021-05-06 17:15:00|1256.5|1251.5|1256.9|1251.9|1257.8|1252.8|1256.4|1251.4|33
1620321600000|2021-05-06 17:20:00|1256.8|1251.8|1257.5|1252.5|1258.2|1253.2|1256.8|1251.8|67
1620321900000|2021-05-06 17:25:00|1257.4|1252.4|1257.7|1252.7|1258.3|1253.3|1257.1|1252.1|72
1620322200000|2021-05-06 17:30:00|1257.6|1252.6|1257.5|1252.5|1258.2|1253.2|1257.1|1252.1|34
1620322500000|2021-05-06 17:35:00|1257.6|1252.6|1256.6|1251.6|1257.9|1252.9|1256.5|1251.5|61
1620322800000|2021-05-06 17:40:00|1256.8|1251.8|1257.9|1252.9|1258.1|1253.1|1256.8|1251.8|74
1620323100000|2021-05-06 17:45:00|1258|1253|1257.9|1252.9|1258.1|1253.1|1257.6|1252.6|32
1620323400000|2021-05-06 17:50:00|1257.7|1252.7|1257.1|1252.1|1257.7|1252.7|1256.8|1251.8|95
1620323700000|2021-05-06 17:55:00|1257.2|1252.2|1256.6|1251.6|1257.6|1252.6|1256.6|1251.6|53
1620324000000|2021-05-06 18:00:00|1256.5|1251.5|1255.8|1250.8|1256.8|1251.8|1255.2|1250.2|100
1620324300000|2021-05-06 18:05:00|1255.9|1250.9|1255.8|1250.8|1256.5|1251.5|1255.8|1250.8|59
1620324600000|2021-05-06 18:10:00|1255.7|1250.7|1254.4|1249.4|1255.9|1250.9|1253.8|1248.8|82
1620324900000|2021-05-06 18:15:00|1254.5|1249.5|1256.4|1251.4|1256.5|1251.5|1253.6|1248.6|58
1620325200000|2021-05-06 18:20:00|1256.3|1251.3|1256.4|1251.4|1256.9|1251.9|1255|1250|66
1620325500000|2021-05-06 18:25:00|1256.3|1251.3|1255.3|1250.3|1256.4|1251.4|1255.3|1250.3|78
1620325800000|2021-05-06 18:30:00|1255.4|1250.4|1256.8|1251.8|1256.9|1251.9|1255.2|1250.2|95
1620326100000|2021-05-06 18:35:00|1256.7|1251.7|1256.4|1251.4|1256.8|1251.8|1255.7|1250.7|37
1620326400000|2021-05-06 18:40:00|1256.5|1251.5|1256|1251|1256.7|1251.7|1255.5|1250.5|83
1620326700000|2021-05-06 18:45:00|1256.1|1251.1|1256.3|1251.3|1256.8|1251.8|1256|1251|81
1620327000000|2021-05-06 18:50:00|1256.4|1251.4|1256.6|1251.6|1257.1|1252.1|1256.2|1251.2|55
1620327300000|2021-05-06 18:55:00|1256.7|1251.7|1256|1251|1257.2|1252.2|1255.9|1250.9|52
1620327600000|2021-05-06 19:00:00|1255.9|1250.9|1255.6|1250.6|1256.5|1251.5|1255.6|1250.6|39
1620327900000|2021-05-06 19:05:00|1255.7|1250.7|1256.6|1251.6|1256.6|1251.6|1255.7|1250.7|9
1620328200000|2021-05-06 19:10:00|1256.7|1251.7|1257.5|1252.5|1257.5|1252.5|1256.5|1251.5|37
1620328500000|2021-05-06 19:15:00|1257.7|1252.7|1257.1|1252.1|1258|1253|1256.9|1251.9|29
1620328800000|2021-05-06 19:20:00|1257|1252|1257.5|1252.5|1257.5|1252.5|1256.8|1251.8|14
1620329100000|2021-05-06 19:25:00|1257.4|1252.4|1257.9|1252.9|1257.9|1252.9|1257.1|1252.1|27
1620329400000|2021-05-06 19:30:00|1257.8|1252.8|1257.6|1252.6|1258.1|1253.1|1257.5|1252.5|56
1620329700000|2021-05-06 19:35:00|1257.7|1252.7|1257.4|1252.4|1258.1|1253.1|1257.1|1252.1|19
1620330000000|2021-05-06 19:40:00|1257.5|1252.5|1258.1|1253.1|1258.1|1253.1|1257.5|1252.5|31
1620330300000|2021-05-06 19:45:00|1258|1253|1258.3|1253.3|1258.3|1253.3|1257.5|1252.5|42
1620330600000|2021-05-06 19:50:00|1258.5|1253.5|1258.2|1253.2|1259|1254|1257.9|1252.9|101
1620330900000|2021-05-06 19:55:00|1258.3|1253.3|1258.6|1253.6|1258.7|1253.7|1258.1|1253.1|81
1620331200000|2021-05-06 20:00:00|1258.5|1253.5|1258.5|1253.5|1258.8|1253.8|1257.8|1252.8|50
1620331500000|2021-05-06 20:05:00|1258.4|1253.4|1258.2|1253.2|1259|1254|1258.2|1253.2|56
1620331800000|2021-05-06 20:10:00|1258.3|1253.3|1258|1253|1258.7|1253.7|1257.9|1252.9|55
1620332100000|2021-05-06 20:15:00|1257.9|1252.9|1257.8|1252.8|1258|1253|1257.7|1252.7|35
1620332400000|2021-05-06 20:20:00|1257.9|1252.9|1258.3|1253.3|1258.4|1253.4|1257.8|1252.8|20
1620332700000|2021-05-06 20:25:00|1258.5|1253.5|1258.3|1253.3|1258.7|1253.7|1258|1253|23
1620333000000|2021-05-06 20:30:00|1258.4|1253.4|1258.5|1253.5|1258.8|1253.8|1258|1253|52
1620333300000|2021-05-06 20:35:00|1258.6|1253.6|1258.3|1253.3|1258.9|1253.9|1258.2|1253.2|40
1620333600000|2021-05-06 20:40:00|1258.4|1253.4|1258.6|1253.6|1258.7|1253.7|1258.3|1253.3|22
1620333900000|2021-05-06 20:45:00|1258.7|1253.7|1258.4|1253.4|1258.8|1253.8|1258.3|1253.3|15
1620334200000|2021-05-06 20:50:00|1258.5|1253.5|1257.9|1252.9|1258.5|1253.5|1257.7|1252.7|35
1620334500000|2021-05-06 20:55:00|1257.8|1252.8|1257.5|1252.5|1258.1|1253.1|1257.3|1252.3|34
1620338400000|2021-05-06 22:00:00|1259.4|1249.4|1256.6|1251.6|1259.4|1252.1|1256|1248.9|41
1620338700000|2021-05-06 22:05:00|1256.9|1251.9|1257.3|1252.3|1257.5|1252.5|1256.8|1251.8|44
1620339000000|2021-05-06 22:10:00|1257.2|1252.2|1257.1|1252.1|1257.3|1252.3|1257|1252|22
1620339300000|2021-05-06 22:15:00|1257|1252|1256.7|1251.7|1257.1|1252.1|1256.6|1251.6|13
1620339600000|2021-05-06 22:20:00|1256.6|1251.6|1256.6|1251.6|1256.6|1251.6|1256.6|1251.6|1
1620339900000|2021-05-06 22:25:00|1256.5|1251.5|1256.4|1251.4|1256.6|1251.6|1256.4|1251.4|7
1620340200000|2021-05-06 22:30:00|1256.3|1251.3|1255.6|1250.6|1257|1252|1255.6|1250.6|10
1620340500000|2021-05-06 22:35:00|1255.5|1250.5|1255.4|1250.4|1255.5|1250.5|1255.4|1250.4|4
1620340800000|2021-05-06 22:40:00|1255.5|1250.5|1255.7|1250.7|1255.7|1250.7|1255.5|1250.5|5
1620341100000|2021-05-06 22:45:00|1256|1251|1255.9|1250.9|1256|1251|1255.8|1250.8|6
1620341400000|2021-05-06 22:50:00|1255.8|1250.8|1256|1251|1256.7|1251.7|1255.8|1250.8|8
1620341700000|2021-05-06 22:55:00|1255.9|1250.9|1255.9|1250.9|1256|1251|1255.9|1250.9|5
1620342000000|2021-05-06 23:00:00|1256|1251|1257.3|1252.3|1257.4|1252.4|1256|1251|17
1620342300000|2021-05-06 23:05:00|1257.2|1252.2|1256.5|1251.5|1257.2|1252.2|1256.5|1251.5|31
1620342600000|2021-05-06 23:10:00|1256.4|1251.4|1256.1|1251.1|1256.5|1251.5|1256.1|1251.1|16
1620343500000|2021-05-06 23:25:00|1256|1251|1256.2|1251.2|1256.5|1251.5|1255.9|1250.9|10
1620343800000|2021-05-06 23:30:00|1256.3|1251.3|1257.1|1252.1|1257.1|1252.1|1256.3|1251.3|16
1620344100000|2021-05-06 23:35:00|1257.2|1252.2|1257.1|1252.1|1257.2|1252.2|1257|1252|10
1620344400000|2021-05-06 23:40:00|1257.2|1252.2|1257.3|1252.3|1257.4|1252.4|1257.1|1252.1|12
1620344700000|2021-05-06 23:45:00|1257.4|1252.4|1258.5|1253.5|1258.7|1253.7|1257.3|1252.3|30
1620345000000|2021-05-06 23:50:00|1258.4|1253.4|1257.2|1252.2|1258.5|1253.5|1256.8|1251.8|18
1620345300000|2021-05-06 23:55:00|1256.7|1251.7|1256.7|1251.7|1256.8|1251.8|1256.2|1251.2|20
1620345600000|2021-05-07 00:00:00|1256.6|1251.6|1257.2|1252.2|1257.5|1252.5|1255.9|1250.9|114
1620345900000|2021-05-07 00:05:00|1257.1|1252.1|1255.8|1250.8|1257.1|1252.1|1255.8|1250.8|27
1620346200000|2021-05-07 00:10:00|1255.9|1250.9|1256.6|1251.6|1256.6|1251.6|1255.8|1250.8|21
1620346500000|2021-05-07 00:15:00|1256.5|1251.5|1256.7|1251.7|1256.9|1251.9|1256.5|1251.5|16
1620346800000|2021-05-07 00:20:00|1256.8|1251.8|1256.7|1251.7|1256.9|1251.9|1256.5|1251.5|28
1620347100000|2021-05-07 00:25:00|1256.6|1251.6|1257.1|1252.1|1257.2|1252.2|1256.6|1251.6|24
1620347400000|2021-05-07 00:30:00|1257.2|1252.2|1257.1|1252.1|1257.3|1252.3|1257.1|1252.1|4
1620347700000|2021-05-07 00:35:00|1257.2|1252.2|1257.2|1252.2|1257.3|1252.3|1257.1|1252.1|47
1620348000000|2021-05-07 00:40:00|1257.3|1252.3|1257|1252|1257.3|1252.3|1256.9|1251.9|19
1620348300000|2021-05-07 00:45:00|1256.9|1251.9|1256.1|1251.1|1257.9|1252.9|1256|1251|34
1620348600000|2021-05-07 00:50:00|1255.8|1250.8|1254.1|1249.1|1255.9|1250.9|1252.7|1247.7|42
1620348900000|2021-05-07 00:55:00|1254.2|1249.2|1255.3|1250.3|1256.5|1251.5|1254.2|1249.2|42
1620349200000|2021-05-07 01:00:00|1255.6|1250.6|1255.4|1250.4|1256.5|1251.5|1255.1|1250.1|69
1620349500000|2021-05-07 01:05:00|1255.3|1250.3|1255.5|1250.5|1255.6|1250.6|1255.1|1250.1|32
1620349800000|2021-05-07 01:10:00|1254.4|1249.4|1256.5|1251.5|1256.5|1251.5|1254.4|1249.4|64
1620350100000|2021-05-07 01:15:00|1256.8|1251.8|1258.8|1253.8|1258.9|1253.9|1256.8|1251.8|51
1620350400000|2021-05-07 01:20:00|1258.9|1253.9|1259.3|1254.3|1259.4|1254.4|1258.6|1253.6|45
1620350700000|2021-05-07 01:25:00|1259.4|1254.4|1259.5|1254.5|1259.8|1254.8|1259.4|1254.4|37
1620351000000|2021-05-07 01:30:00|1259.6|1254.6|1259|1254|1259.6|1254.6|1258.7|1253.7|47
1620351300000|2021-05-07 01:35:00|1259.2|1254.2|1259.7|1254.7|1259.7|1254.7|1259|1254|65
1620351600000|2021-05-07 01:40:00|1259.8|1254.8|1259.7|1254.7|1260|1255|1259.1|1254.1|31
1620351900000|2021-05-07 01:45:00|1259.6|1254.6|1259.6|1254.6|1259.7|1254.7|1259.1|1254.1|35
1620352200000|2021-05-07 01:50:00|1259.5|1254.5|1259.7|1254.7|1259.7|1254.7|1259.5|1254.5|27
1620352500000|2021-05-07 01:55:00|1259.8|1254.8|1259.6|1254.6|1259.8|1254.8|1259.6|1254.6|8
1620352800000|2021-05-07 02:00:00|1259.5|1254.5|1259.8|1254.8|1260.1|1255.1|1259.5|1254.5|61
1620353100000|2021-05-07 02:05:00|1259.7|1254.7|1259.7|1254.7|1259.7|1254.7|1259.6|1254.6|17
1620353400000|2021-05-07 02:10:00|1259.5|1254.5|1258.5|1253.5|1259.6|1254.6|1258.3|1253.3|21
1620353700000|2021-05-07 02:15:00|1258.6|1253.6|1258.7|1253.7|1258.9|1253.9|1257.5|1252.5|47
1620354000000|2021-05-07 02:20:00|1258.8|1253.8|1259.9|1254.9|1260.1|1255.1|1258.8|1253.8|58
1620354300000|2021-05-07 02:25:00|1259.8|1254.8|1259.5|1254.5|1259.8|1254.8|1259|1254|45
1620354600000|2021-05-07 02:30:00|1259.4|1254.4|1258.8|1253.8|1259.4|1254.4|1258.7|1253.7|15
1620354900000|2021-05-07 02:35:00|1258.5|1253.5|1258.9|1253.9|1259.1|1254.1|1258.1|1253.1|41
1620355200000|2021-05-07 02:40:00|1258.8|1253.8|1258.6|1253.6|1259.6|1254.6|1258.6|1253.6|45
1620355500000|2021-05-07 02:45:00|1258.7|1253.7|1258.3|1253.3|1259|1254|1258.3|1253.3|43
1620355800000|2021-05-07 02:50:00|1258.4|1253.4|1258.7|1253.7|1259.9|1254.9|1258.3|1253.3|43
1620356100000|2021-05-07 02:55:00|1258.8|1253.8|1259|1254|1259.2|1254.2|1258.7|1253.7|29
1620356400000|2021-05-07 03:00:00|1259.4|1254.4|1260|1255|1260.2|1255.2|1259.4|1254.4|20
1620356700000|2021-05-07 03:05:00|1259.9|1254.9|1259.9|1254.9|1260.3|1255.3|1259.6|1254.6|26
1620357000000|2021-05-07 03:10:00|1260|1255|1259.7|1254.7|1260.4|1255.4|1259.4|1254.4|39
1620357300000|2021-05-07 03:15:00|1259.8|1254.8|1260.1|1255.1|1260.2|1255.2|1259.7|1254.7|19
1620357600000|2021-05-07 03:20:00|1260.3|1255.3|1262|1257|1262.1|1257.1|1260|1255|45
1620357900000|2021-05-07 03:25:00|1262.1|1257.1|1262.2|1257.2|1262.5|1257.5|1260.8|1255.8|122
1620358200000|2021-05-07 03:30:00|1262.1|1257.1|1261|1256|1262.2|1257.2|1261|1256|46
1620358500000|2021-05-07 03:35:00|1260.6|1255.6|1260.3|1255.3|1260.8|1255.8|1260|1255|33
1620358800000|2021-05-07 03:40:00|1260.2|1255.2|1259.2|1254.2|1260.5|1255.5|1259.1|1254.1|57
1620359100000|2021-05-07 03:45:00|1259|1254|1258.6|1253.6|1259|1254|1258.3|1253.3|38
1620359400000|2021-05-07 03:50:00|1258.9|1253.9|1259|1254|1259.5|1254.5|1258.9|1253.9|13
1620359700000|2021-05-07 03:55:00|1259.1|1254.1|1258.2|1253.2|1259.2|1254.2|1258.1|1253.1|12
1620360000000|2021-05-07 04:00:00|1258.1|1253.1|1258.2|1253.2|1258.2|1253.2|1258|1253|8
1620360300000|2021-05-07 04:05:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1258|1253|22
1620360600000|2021-05-07 04:10:00|1258.8|1253.8|1259.1|1254.1|1260.1|1255.1|1258.8|1253.8|42
1620360900000|2021-05-07 04:15:00|1259.2|1254.2|1259.8|1254.8|1259.8|1254.8|1259.2|1254.2|18
1620361200000|2021-05-07 04:20:00|1259.7|1254.7|1260|1255|1260.3|1255.3|1259.7|1254.7|5
1620361500000|2021-05-07 04:25:00|1259.9|1254.9|1260.3|1255.3|1260.4|1255.4|1259.9|1254.9|21
1620361800000|2021-05-07 04:30:00|1260.4|1255.4|1260.2|1255.2|1260.7|1255.7|1260.2|1255.2|15
1620362100000|2021-05-07 04:35:00|1260.3|1255.3|1260.1|1255.1|1260.4|1255.4|1260.1|1255.1|7
1620362400000|2021-05-07 04:40:00|1260|1255|1260.3|1255.3|1260.4|1255.4|1260|1255|4
1620362700000|2021-05-07 04:45:00|1260.1|1255.1|1259.1|1254.1|1260.3|1255.3|1259.1|1254.1|11
1620363000000|2021-05-07 04:50:00|1259|1254|1258.4|1253.4|1259|1254|1258.3|1253.3|24
1620363300000|2021-05-07 04:55:00|1258.6|1253.6|1258.7|1253.7|1259|1254|1258.4|1253.4|66
1620363600000|2021-05-07 05:00:00|1258.8|1253.8|1259.5|1254.5|1259.6|1254.6|1258.6|1253.6|28
1620363900000|2021-05-07 05:05:00|1259.6|1254.6|1260.7|1255.7|1260.7|1255.7|1259.6|1254.6|14
1620364200000|2021-05-07 05:10:00|1260.6|1255.6|1260.3|1255.3|1260.9|1255.9|1260.2|1255.2|24
1620364500000|2021-05-07 05:15:00|1260.4|1255.4|1260.2|1255.2|1261.3|1256.3|1260|1255|34
1620364800000|2021-05-07 05:20:00|1260.5|1255.5|1260.4|1255.4|1260.8|1255.8|1260.4|1255.4|15
1620365100000|2021-05-07 05:25:00|1260.3|1255.3|1260.4|1255.4|1260.4|1255.4|1260.2|1255.2|10
1620365400000|2021-05-07 05:30:00|1260.3|1255.3|1258.4|1253.4|1260.4|1255.4|1258.2|1253.2|84
1620365700000|2021-05-07 05:35:00|1258.3|1253.3|1257.7|1252.7|1258.4|1253.4|1257.5|1252.5|37
1620366000000|2021-05-07 05:40:00|1257.8|1252.8|1256|1251|1257.8|1252.8|1255.7|1250.7|6
1620366300000|2021-05-07 05:45:00|1255.9|1250.9|1255|1250|1256|1251|1254.7|1249.7|50
1620366600000|2021-05-07 05:50:00|1254.9|1249.9|1254.5|1249.5|1255.2|1250.2|1253.8|1248.8|50
1620366900000|2021-05-07 05:55:00|1254.6|1249.6|1252.6|1247.6|1255.1|1250.1|1252.6|1247.6|62
1620367200000|2021-05-07 06:00:00|1252.4|1247.4|1252.9|1247.9|1252.9|1247.9|1251.6|1246.6|59
1620367500000|2021-05-07 06:05:00|1253.3|1248.3|1254.3|1249.3|1254.4|1249.4|1253|1248|66
1620367800000|2021-05-07 06:10:00|1254.4|1249.4|1253.4|1248.4|1255.2|1250.2|1253.3|1248.3|51
1620368100000|2021-05-07 06:15:00|1253.5|1248.5|1253.6|1248.6|1254.2|1249.2|1253.5|1248.5|52
1620368400000|2021-05-07 06:20:00|1253.5|1248.5|1253.9|1248.9|1254|1249|1253.5|1248.5|42
1620368700000|2021-05-07 06:25:00|1253.8|1248.8|1251.5|1246.5|1253.9|1248.9|1250.9|1245.9|53
1620369000000|2021-05-07 06:30:00|1251.6|1246.6|1253.5|1248.5|1253.7|1248.7|1251.5|1246.5|70
1620369300000|2021-05-07 06:35:00|1253.6|1248.6|1253.8|1248.8|1254.3|1249.3|1253.5|1248.5|33
1620369600000|2021-05-07 06:40:00|1253.7|1248.7|1253.6|1248.6|1253.7|1248.7|1253.5|1248.5|22
1620369900000|2021-05-07 06:45:00|1253.7|1248.7|1252.9|1247.9|1253.7|1248.7|1251.7|1246.7|42
1620370200000|2021-05-07 06:50:00|1252.8|1247.8|1251|1246|1253|1248|1250.9|1245.9|55
1620370500000|2021-05-07 06:55:00|1251.1|1246.1|1251.3|1246.3|1251.4|1246.4|1250.2|1245.2|63
1620370800000|2021-05-07 07:00:00|1251.2|1246.2|1250|1245|1251.8|1246.8|1250|1245|26
1620371100000|2021-05-07 07:05:00|1249.8|1244.8|1249.9|1244.9|1250.6|1245.6|1249.1|1244.1|64
1620371400000|2021-05-07 07:10:00|1250|1245|1250.3|1245.3|1251.2|1246.2|1249.2|1244.2|165
1620371700000|2021-05-07 07:15:00|1250.2|1245.2|1249.9|1244.9|1250.6|1245.6|1248.9|1243.9|151
1620372000000|2021-05-07 07:20:00|1249.8|1244.8|1249.7|1244.7|1250.9|1245.9|1247.8|1242.8|82
1620372300000|2021-05-07 07:25:00|1249.6|1244.6|1248|1243|1249.8|1244.8|1247.3|1242.3|82
1620372600000|2021-05-07 07:30:00|1247.9|1242.9|1248.5|1243.5|1248.8|1243.8|1247.8|1242.8|55
1620372900000|2021-05-07 07:35:00|1248.4|1243.4|1250.2|1245.2|1250.2|1245.2|1248.1|1243.1|77
1620373200000|2021-05-07 07:40:00|1250.3|1245.3|1249.8|1244.8|1250.4|1245.4|1249.2|1244.2|39
1620373500000|2021-05-07 07:45:00|1250|1245|1248.4|1243.4|1250.1|1245.1|1248.2|1243.2|57
1620373800000|2021-05-07 07:50:00|1248.3|1243.3|1248.7|1243.7|1248.8|1243.8|1248.3|1243.3|57
1620374100000|2021-05-07 07:55:00|1248.8|1243.8|1249.2|1244.2|1249.3|1244.3|1248.1|1243.1|54
1620374400000|2021-05-07 08:00:00|1249.3|1244.3|1250.5|1245.5|1250.5|1245.5|1248.9|1243.9|59
1620374700000|2021-05-07 08:05:00|1250.4|1245.4|1250.9|1245.9|1251|1246|1250.1|1245.1|87
1620375000000|2021-05-07 08:10:00|1250.8|1245.8|1248.9|1243.9|1250.8|1245.8|1248.9|1243.9|47
1620375300000|2021-05-07 08:15:00|1249|1244|1249.2|1244.2|1249.9|1244.9|1248.8|1243.8|41
1620375600000|2021-05-07 08:20:00|1249.3|1244.3|1251.2|1246.2|1251.2|1246.2|1249.1|1244.1|84
1620375900000|2021-05-07 08:25:00|1250.9|1245.9|1252.7|1247.7|1252.8|1247.8|1250.8|1245.8|61
1620376200000|2021-05-07 08:30:00|1252.8|1247.8|1252.6|1247.6|1253.7|1248.7|1252.5|1247.5|57
1620376500000|2021-05-07 08:35:00|1252.4|1247.4|1252.7|1247.7|1253|1248|1251.5|1246.5|80
1620376800000|2021-05-07 08:40:00|1252.6|1247.6|1254|1249|1254.3|1249.3|1252.5|1247.5|39
1620377100000|2021-05-07 08:45:00|1254.1|1249.1|1253.3|1248.3|1254.4|1249.4|1251.6|1246.6|82
1620377400000|2021-05-07 08:50:00|1253.4|1248.4|1252.2|1247.2|1253.4|1248.4|1252.2|1247.2|67
1620377700000|2021-05-07 08:55:00|1252.3|1247.3|1253.2|1248.2|1253.2|1248.2|1252.2|1247.2|13
1620378000000|2021-05-07 09:00:00|1253.1|1248.1|1251.8|1246.8|1253.2|1248.2|1251.8|1246.8|20
1620378300000|2021-05-07 09:05:00|1252|1247|1252.2|1247.2|1252.7|1247.7|1251.9|1246.9|40
1620378600000|2021-05-07 09:10:00|1252|1247|1252.5|1247.5|1252.9|1247.9|1251.6|1246.6|53
1620378900000|2021-05-07 09:15:00|1252.6|1247.6|1252.8|1247.8|1252.8|1247.8|1252.5|1247.5|32
1620379200000|2021-05-07 09:20:00|1252.7|1247.7|1252.9|1247.9|1253.1|1248.1|1252.5|1247.5|25
1620379500000|2021-05-07 09:25:00|1253|1248|1252.9|1247.9|1253.4|1248.4|1252.6|1247.6|19
1620379800000|2021-05-07 09:30:00|1253|1248|1253.8|1248.8|1253.9|1248.9|1252.9|1247.9|22
1620380100000|2021-05-07 09:35:00|1253.7|1248.7|1254.2|1249.2|1254.2|1249.2|1252.7|1247.7|71
1620380400000|2021-05-07 09:40:00|1254.3|1249.3|1253.4|1248.4|1254.8|1249.8|1253.4|1248.4|50
1620380700000|2021-05-07 09:45:00|1253.5|1248.5|1253.4|1248.4|1253.6|1248.6|1252.3|1247.3|38
1620381000000|2021-05-07 09:50:00|1253.3|1248.3|1253.3|1248.3|1253.3|1248.3|1252.8|1247.8|7
1620381300000|2021-05-07 09:55:00|1253.5|1248.5|1253|1248|1253.5|1248.5|1252.8|1247.8|35
1620381600000|2021-05-07 10:00:00|1252.9|1247.9|1256.7|1251.7|1256.8|1251.8|1252.9|1247.9|89
1620381900000|2021-05-07 10:05:00|1256.8|1251.8|1258.1|1253.1|1258.1|1253.1|1256.7|1251.7|64
1620382200000|2021-05-07 10:10:00|1258.2|1253.2|1258.2|1253.2|1258.3|1253.3|1257.7|1252.7|31
1620382500000|2021-05-07 10:15:00|1258.1|1253.1|1260|1255|1260.3|1255.3|1258.1|1253.1|30
1620382800000|2021-05-07 10:20:00|1260.2|1255.2|1258.8|1253.8|1262|1257|1258.8|1253.8|64
1620383100000|2021-05-07 10:25:00|1258.7|1253.7|1259.1|1254.1|1259.7|1254.7|1258.3|1253.3|58
1620383400000|2021-05-07 10:30:00|1259|1254|1259.3|1254.3|1259.4|1254.4|1258.3|1253.3|22
1620383700000|2021-05-07 10:35:00|1259.4|1254.4|1259.6|1254.6|1259.7|1254.7|1259.1|1254.1|59
1620384000000|2021-05-07 10:40:00|1259.7|1254.7|1260.7|1255.7|1260.9|1255.9|1259.7|1254.7|50
1620384300000|2021-05-07 10:45:00|1260.8|1255.8|1260.5|1255.5|1261.9|1256.9|1260.2|1255.2|72
1620384600000|2021-05-07 10:50:00|1260.4|1255.4|1260.5|1255.5|1260.5|1255.5|1259.8|1254.8|49
1620384900000|2021-05-07 10:55:00|1260.4|1255.4|1261.6|1256.6|1261.7|1256.7|1260.4|1255.4|58
1620385200000|2021-05-07 11:00:00|1261.7|1256.7|1260.8|1255.8|1262.2|1257.2|1260.8|1255.8|49
1620385500000|2021-05-07 11:05:00|1260.7|1255.7|1259.7|1254.7|1260.8|1255.8|1259.7|1254.7|45
1620385800000|2021-05-07 11:10:00|1259.6|1254.6|1259.5|1254.5|1259.7|1254.7|1259.2|1254.2|42
1620386100000|2021-05-07 11:15:00|1259.6|1254.6|1260.4|1255.4|1261|1256|1259.5|1254.5|42
1620386400000|2021-05-07 11:20:00|1260.5|1255.5|1260.3|1255.3|1260.6|1255.6|1260.2|1255.2|21
1620386700000|2021-05-07 11:25:00|1260.2|1255.2|1259.9|1254.9|1260.7|1255.7|1259.9|1254.9|20
1620387000000|2021-05-07 11:30:00|1260|1255|1259.8|1254.8|1260.2|1255.2|1259.5|1254.5|34
1620387300000|2021-05-07 11:35:00|1259.9|1254.9|1261.5|1256.5|1261.5|1256.5|1259.7|1254.7|105
1620387600000|2021-05-07 11:40:00|1261.7|1256.7|1261.6|1256.6|1261.8|1256.8|1261.3|1256.3|57
1620387900000|2021-05-07 11:45:00|1261.8|1256.8|1262.1|1257.1|1262.9|1257.9|1261.5|1256.5|46
1620388200000|2021-05-07 11:50:00|1262|1257|1260.8|1255.8|1262.2|1257.2|1260.7|1255.7|44
1620388500000|2021-05-07 11:55:00|1260.4|1255.4|1259.8|1254.8|1260.4|1255.4|1259.4|1254.4|21
1620388800000|2021-05-07 12:00:00|1259.7|1254.7|1254.9|1249.9|1259.9|1254.9|1254.7|1249.7|83
1620389100000|2021-05-07 12:05:00|1254.7|1249.7|1257.6|1252.6|1258.2|1253.2|1251.8|1246.8|84
1620389400000|2021-05-07 12:10:00|1257.5|1252.5|1252.4|1247.4|1257.5|1252.5|1252.4|1247.4|105
1620389700000|2021-05-07 12:15:00|1252.5|1247.5|1253.7|1248.7|1254.8|1249.8|1252.5|1247.5|70
1620390000000|2021-05-07 12:20:00|1253.2|1248.2|1256.3|1251.3|1256.7|1251.7|1253.1|1248.1|92
1620390300000|2021-05-07 12:25:00|1256.2|1251.2|1260.5|1243.5|1260.5|1253.5|1252.2|1243.3|86
1620390600000|2021-05-07 12:30:00|1262.4|1245.4|1267.6|1262.6|1269.8|1264.8|1262.4|1245.4|686
1620390900000|2021-05-07 12:35:00|1267.7|1262.7|1269.5|1264.5|1271.1|1266.1|1266|1261|407
1620391200000|2021-05-07 12:40:00|1269.7|1264.7|1265.8|1260.8|1273.2|1268.2|1265.5|1260.5|429
1620391500000|2021-05-07 12:45:00|1266.3|1261.3|1263.7|1258.7|1266.9|1261.9|1259.7|1254.7|351
1620391800000|2021-05-07 12:50:00|1264|1259|1266.7|1261.7|1268.7|1263.7|1263.7|1258.7|255
1620392100000|2021-05-07 12:55:00|1266.5|1261.5|1264.1|1259.1|1267.6|1262.6|1261.9|1256.9|244
1620392400000|2021-05-07 13:00:00|1264.7|1259.7|1259.4|1254.4|1265.4|1260.4|1257|1252|350
1620392700000|2021-05-07 13:05:00|1258.9|1253.9|1248|1243|1258.9|1253.9|1247.9|1242.9|410
1620393000000|2021-05-07 13:10:00|1247.7|1242.7|1249.3|1244.3|1252.5|1247.5|1243.2|1238.2|306
1620393300000|2021-05-07 13:15:00|1249.4|1244.4|1248.8|1243.8|1250|1245|1247.3|1242.3|207
1620393600000|2021-05-07 13:20:00|1248.5|1243.5|1244.5|1239.5|1248.6|1243.6|1242.2|1237.2|246
1620393900000|2021-05-07 13:25:00|1244.3|1239.3|1249.3|1244.3|1249.3|1244.3|1243.3|1238.3|139
1620394200000|2021-05-07 13:30:00|1249.8|1244.8|1245.8|1240.8|1249.8|1244.8|1243.2|1238.2|265
1620394500000|2021-05-07 13:35:00|1245.6|1240.6|1250.2|1245.2|1252.3|1247.3|1245|1240|222
1620394800000|2021-05-07 13:40:00|1250.4|1245.4|1249|1244|1251|1246|1245.8|1240.8|244
1620395100000|2021-05-07 13:45:00|1249.2|1244.2|1252.7|1247.7|1252.7|1247.7|1246.6|1241.6|230
1620395400000|2021-05-07 13:50:00|1252.9|1247.9|1253.3|1248.3|1256|1251|1252.3|1247.3|160
1620395700000|2021-05-07 13:55:00|1253.2|1248.2|1260.3|1255.3|1260.3|1255.3|1253.1|1248.1|164
1620396000000|2021-05-07 14:00:00|1260.2|1255.2|1260.8|1255.8|1263|1258|1260.2|1255.2|130
1620396300000|2021-05-07 14:05:00|1260.7|1255.7|1261.3|1256.3|1263.5|1258.5|1260.2|1255.2|146
1620396600000|2021-05-07 14:10:00|1261.4|1256.4|1264.9|1259.9|1265.9|1260.9|1261.4|1256.4|143
1620396900000|2021-05-07 14:15:00|1265|1260|1261.1|1256.1|1265.1|1260.1|1260.5|1255.5|129
1620397200000|2021-05-07 14:20:00|1261.2|1256.2|1262|1257|1264.7|1259.7|1261.1|1256.1|190
1620397500000|2021-05-07 14:25:00|1262.4|1257.4|1256.5|1251.5|1264.6|1259.6|1255|1250|183
1620397800000|2021-05-07 14:30:00|1256.2|1251.2|1255.6|1250.6|1256.9|1251.9|1254.4|1249.4|117
1620398100000|2021-05-07 14:35:00|1256|1251|1254.3|1249.3|1256.1|1251.1|1253.4|1248.4|107
1620398400000|2021-05-07 14:40:00|1254.1|1249.1|1254.7|1249.7|1255.7|1250.7|1253.7|1248.7|57
1620398700000|2021-05-07 14:45:00|1254.6|1249.6|1250.5|1245.5|1255.8|1250.8|1249.8|1244.8|122
1620399000000|2021-05-07 14:50:00|1250.4|1245.4|1250.7|1245.7|1251.2|1246.2|1249.4|1244.4|133
1620399300000|2021-05-07 14:55:00|1250.4|1245.4|1255.2|1250.2|1256.8|1251.8|1250.4|1245.4|112
1620399600000|2021-05-07 15:00:00|1255.1|1250.1|1253|1248|1255.1|1250.1|1250.6|1245.6|123
1620399900000|2021-05-07 15:05:00|1252.9|1247.9|1254.8|1249.8|1256|1251|1251.9|1246.9|129
1620400200000|2021-05-07 15:10:00|1255|1250|1257.5|1252.5|1257.6|1252.6|1255|1250|69
1620400500000|2021-05-07 15:15:00|1257.4|1252.4|1253.6|1248.6|1257.9|1252.9|1253.2|1248.2|97
1620400800000|2021-05-07 15:20:00|1253.7|1248.7|1255.4|1250.4|1255.4|1250.4|1252.7|1247.7|47
1620401100000|2021-05-07 15:25:00|1255.3|1250.3|1254|1249|1255.3|1250.3|1253.2|1248.2|49
1620401400000|2021-05-07 15:30:00|1253.9|1248.9|1256|1251|1256.8|1251.8|1251.9|1246.9|87
1620401700000|2021-05-07 15:35:00|1256.1|1251.1|1254.1|1249.1|1257.4|1252.4|1253.8|1248.8|90
1620402000000|2021-05-07 15:40:00|1254|1249|1257.5|1252.5|1258.9|1253.9|1254|1249|124
1620402300000|2021-05-07 15:45:00|1257.4|1252.4|1256.9|1251.9|1257.6|1252.6|1256.3|1251.3|175
1620402600000|2021-05-07 15:50:00|1257|1252|1258.3|1253.3|1259|1254|1256.9|1251.9|136
1620402900000|2021-05-07 15:55:00|1258.4|1253.4|1259.4|1254.4|1259.6|1254.6|1257.5|1252.5|46
1620403200000|2021-05-07 16:00:00|1259.5|1254.5|1256.4|1251.4|1259.5|1254.5|1256.2|1251.2|100
1620403500000|2021-05-07 16:05:00|1256.3|1251.3|1252.8|1247.8|1256.4|1251.4|1252.6|1247.6|74
1620403800000|2021-05-07 16:10:00|1253.1|1248.1|1251.6|1246.6|1253.7|1248.7|1251.5|1246.5|64
1620404100000|2021-05-07 16:15:00|1251.4|1246.4|1253.5|1248.5|1254.5|1249.5|1250.7|1245.7|124
1620404400000|2021-05-07 16:20:00|1253.7|1248.7|1254|1249|1254.1|1249.1|1253.1|1248.1|41
1620404700000|2021-05-07 16:25:00|1254.1|1249.1|1253.5|1248.5|1254.5|1249.5|1253.4|1248.4|42
1620405000000|2021-05-07 16:30:00|1253.4|1248.4|1252.7|1247.7|1253.6|1248.6|1251.7|1246.7|73
1620405300000|2021-05-07 16:35:00|1252.8|1247.8|1251.4|1246.4|1252.8|1247.8|1248.8|1243.8|147
1620405600000|2021-05-07 16:40:00|1251.5|1246.5|1253.3|1248.3|1253.3|1248.3|1251|1246|70
1620405900000|2021-05-07 16:45:00|1253.2|1248.2|1251.7|1246.7|1253.2|1248.2|1251.1|1246.1|90
1620406200000|2021-05-07 16:50:00|1251.8|1246.8|1252.3|1247.3|1252.4|1247.4|1250.4|1245.4|77
1620406500000|2021-05-07 16:55:00|1252.2|1247.2|1254|1249|1255.4|1250.4|1252.1|1247.1|71
1620406800000|2021-05-07 17:00:00|1253.9|1248.9|1256.8|1251.8|1257|1252|1253.7|1248.7|139
1620407100000|2021-05-07 17:05:00|1256.4|1251.4|1256.3|1251.3|1257.4|1252.4|1255.8|1250.8|96
1620407400000|2021-05-07 17:10:00|1256.2|1251.2|1255|1250|1256.3|1251.3|1255|1250|37
1620407700000|2021-05-07 17:15:00|1254.9|1249.9|1254.8|1249.8|1254.9|1249.9|1254|1249|57
1620408000000|2021-05-07 17:20:00|1254.7|1249.7|1253.2|1248.2|1254.8|1249.8|1252.9|1247.9|83
1620408300000|2021-05-07 17:25:00|1253.1|1248.1|1255.1|1250.1|1256|1251|1252.8|1247.8|74
1620408600000|2021-05-07 17:30:00|1255|1250|1255.9|1250.9|1255.9|1250.9|1254.8|1249.8|19
1620408900000|2021-05-07 17:35:00|1256|1251|1257.6|1252.6|1258|1253|1255.9|1250.9|36
1620409200000|2021-05-07 17:40:00|1257.7|1252.7|1257.5|1252.5|1258|1253|1256.7|1251.7|123
1620409500000|2021-05-07 17:45:00|1257.4|1252.4|1258.6|1253.6|1258.8|1253.8|1257.4|1252.4|73
1620409800000|2021-05-07 17:50:00|1258.3|1253.3|1257.1|1252.1|1258.6|1253.6|1256.9|1251.9|92
1620410100000|2021-05-07 17:55:00|1256.8|1251.8|1258.1|1253.1|1258.1|1253.1|1256.8|1251.8|96
1620410400000|2021-05-07 18:00:00|1258|1253|1257.3|1252.3|1258|1253|1256|1251|142
1620410700000|2021-05-07 18:05:00|1257.4|1252.4|1256.9|1251.9|1257.7|1252.7|1256.7|1251.7|113
1620411000000|2021-05-07 18:10:00|1256.8|1251.8|1258.1|1253.1|1258.5|1253.5|1256.8|1251.8|88
1620411300000|2021-05-07 18:15:00|1258|1253|1258.4|1253.4|1258.6|1253.6|1258|1253|96
1620411600000|2021-05-07 18:20:00|1258.5|1253.5|1258.4|1253.4|1258.5|1253.5|1257.6|1252.6|87
1620411900000|2021-05-07 18:25:00|1258.6|1253.6|1258.9|1253.9|1259.1|1254.1|1258.4|1253.4|80
1620412200000|2021-05-07 18:30:00|1258.8|1253.8|1258.9|1253.9|1260|1255|1258.6|1253.6|97
1620412500000|2021-05-07 18:35:00|1258.8|1253.8|1258.2|1253.2|1258.8|1253.8|1257.9|1252.9|65
1620412800000|2021-05-07 18:40:00|1258.3|1253.3|1257.9|1252.9|1258.5|1253.5|1257.8|1252.8|59
1620413100000|2021-05-07 18:45:00|1257.8|1252.8|1258.7|1253.7|1258.7|1253.7|1257.8|1252.8|87
1620413400000|2021-05-07 18:50:00|1258.8|1253.8|1258.5|1253.5|1259.1|1254.1|1258.3|1253.3|41
1620413700000|2021-05-07 18:55:00|1258.4|1253.4|1259.6|1254.6|1259.7|1254.7|1258.4|1253.4|64
1620414000000|2021-05-07 19:00:00|1259.5|1254.5|1258.6|1253.6|1259.6|1254.6|1258.5|1253.5|112
1620414300000|2021-05-07 19:05:00|1258.4|1253.4|1259|1254|1259|1254|1258.4|1253.4|42
1620414600000|2021-05-07 19:10:00|1258.9|1253.9|1259.1|1254.1|1259.2|1254.2|1258.9|1253.9|107
1620414900000|2021-05-07 19:15:00|1259|1254|1259.3|1254.3|1259.5|1254.5|1259|1254|53
1620415200000|2021-05-07 19:20:00|1259.4|1254.4|1259.8|1254.8|1260.2|1255.2|1259.3|1254.3|39
1620415500000|2021-05-07 19:25:00|1259.6|1254.6|1259.2|1254.2|1259.8|1254.8|1258.9|1253.9|83
1620415800000|2021-05-07 19:30:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1259.1|1254.1|14
1620416100000|2021-05-07 19:35:00|1259|1254|1258.9|1253.9|1259.3|1254.3|1258.9|1253.9|34
1620416400000|2021-05-07 19:40:00|1259.1|1254.1|1259.2|1254.2|1259.7|1254.7|1259|1254|98
1620416700000|2021-05-07 19:45:00|1259.3|1254.3|1259.8|1254.8|1259.8|1254.8|1258.9|1253.9|50
1620417000000|2021-05-07 19:50:00|1259.7|1254.7|1259.4|1254.4|1259.7|1254.7|1259.1|1254.1|42
1620417300000|2021-05-07 19:55:00|1259.3|1254.3|1259.8|1254.8|1259.8|1254.8|1258.9|1253.9|38
1620417600000|2021-05-07 20:00:00|1259.7|1254.7|1259.7|1254.7|1259.7|1254.7|1258.9|1253.9|20
1620417900000|2021-05-07 20:05:00|1259.6|1254.6|1259.6|1254.6|1259.9|1254.9|1259.4|1254.4|15
1620418200000|2021-05-07 20:10:00|1259.4|1254.4|1259.3|1254.3|1259.5|1254.5|1259.1|1254.1|12
1620418500000|2021-05-07 20:15:00|1259.4|1254.4|1259.2|1254.2|1259.4|1254.4|1259|1254|13
1620418800000|2021-05-07 20:20:00|1259.1|1254.1|1258.4|1253.4|1259.2|1254.2|1258.4|1253.4|15
1620419100000|2021-05-07 20:25:00|1258.5|1253.5|1258.6|1253.6|1258.7|1253.7|1258.5|1253.5|11
1620419400000|2021-05-07 20:30:00|1258.3|1253.3|1258.3|1253.3|1258.7|1253.7|1258|1253|31
1620419700000|2021-05-07 20:35:00|1258.4|1253.4|1258.2|1253.2|1258.6|1253.6|1257.7|1252.7|54
1620420000000|2021-05-07 20:40:00|1258.3|1253.3|1258|1253|1258.4|1253.4|1257.8|1252.8|15
1620420300000|2021-05-07 20:45:00|1258.4|1253.4|1257.7|1252.7|1258.4|1253.4|1257.7|1252.7|21
1620420600000|2021-05-07 20:50:00|1257.6|1252.6|1258.7|1253.7|1258.9|1253.9|1257.6|1252.6|17
1620420900000|2021-05-07 20:55:00|1258.8|1253.8|1258.7|1253.7|1259.8|1254.8|1258.4|1253.4|35
1620597600000|2021-05-09 22:00:00|1259.4|1254.4|1258.2|1253.2|1259.4|1254.4|1257.6|1252.6|72
1620597900000|2021-05-09 22:05:00|1258.1|1253.1|1258.1|1253.1|1258.5|1253.5|1257.8|1252.8|42
1620598200000|2021-05-09 22:10:00|1258.2|1253.2|1258.2|1253.2|1258.5|1253.5|1258|1253|18
1620598500000|2021-05-09 22:15:00|1258.1|1253.1|1257.1|1252.1|1258.1|1253.1|1257.1|1252.1|14
1620598800000|2021-05-09 22:20:00|1257.2|1252.2|1256.4|1251.4|1257.4|1252.4|1256.4|1251.4|15
1620599100000|2021-05-09 22:25:00|1256.3|1251.3|1256.1|1251.1|1256.3|1251.3|1256|1251|24
1620599400000|2021-05-09 22:30:00|1255.8|1250.8|1254.8|1249.8|1255.9|1250.9|1254.8|1249.8|31
1620599700000|2021-05-09 22:35:00|1254.9|1249.9|1254.3|1249.3|1255.1|1250.1|1254.2|1249.2|23
1620600000000|2021-05-09 22:40:00|1254.5|1249.5|1254.5|1249.5|1254.8|1249.8|1254.3|1249.3|28
1620600300000|2021-05-09 22:45:00|1254.4|1249.4|1254.4|1249.4|1254.5|1249.5|1254.4|1249.4|9
1620600600000|2021-05-09 22:50:00|1254.5|1249.5|1254.4|1249.4|1254.5|1249.5|1254.3|1249.3|8
1620600900000|2021-05-09 22:55:00|1254.5|1249.5|1254.8|1249.8|1255.1|1250.1|1254.5|1249.5|10
1620601200000|2021-05-09 23:00:00|1254.9|1249.9|1254.8|1249.8|1254.9|1249.9|1254.8|1249.8|2
1620601500000|2021-05-09 23:05:00|1254.7|1249.7|1254.8|1249.8|1254.8|1249.8|1254.7|1249.7|2
1620601800000|2021-05-09 23:10:00|1254.7|1249.7|1255.2|1250.2|1255.2|1250.2|1254.7|1249.7|21
1620602100000|2021-05-09 23:15:00|1255.4|1250.4|1256.1|1251.1|1256.4|1251.4|1255.1|1250.1|24
1620602400000|2021-05-09 23:20:00|1256.2|1251.2|1256.6|1251.6|1256.8|1251.8|1256.1|1251.1|14
1620602700000|2021-05-09 23:25:00|1256.8|1251.8|1257.2|1252.2|1258.3|1253.3|1256.8|1251.8|39
1620603000000|2021-05-09 23:30:00|1257.1|1252.1|1257.2|1252.2|1257.4|1252.4|1256.9|1251.9|15
1620603300000|2021-05-09 23:35:00|1257.3|1252.3|1257.8|1252.8|1257.8|1252.8|1257.2|1252.2|27
1620603600000|2021-05-09 23:40:00|1257.9|1252.9|1258|1253|1258.5|1253.5|1257.9|1252.9|32
1620603900000|2021-05-09 23:45:00|1258.1|1253.1|1260.5|1255.5|1260.5|1255.5|1257.9|1252.9|64
1620604200000|2021-05-09 23:50:00|1260.6|1255.6|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|39
1620604500000|2021-05-09 23:55:00|1260.9|1255.9|1262.8|1257.8|1263.1|1258.1|1260.9|1255.9|27
1620604800000|2021-05-10 00:00:00|1262.3|1257.3|1260.9|1255.9|1262.3|1257.3|1260.9|1255.9|48
1620605100000|2021-05-10 00:05:00|1260.8|1255.8|1260.1|1255.1|1261.2|1256.2|1259.6|1254.6|43
1620605400000|2021-05-10 00:10:00|1260|1255|1260.6|1255.6|1260.9|1255.9|1259.7|1254.7|17
1620605700000|2021-05-10 00:15:00|1260.7|1255.7|1260.1|1255.1|1260.7|1255.7|1259.5|1254.5|39
1620606000000|2021-05-10 00:20:00|1259.9|1254.9|1258|1253|1260.1|1255.1|1257.9|1252.9|63
1620606300000|2021-05-10 00:25:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1257.9|1252.9|54
1620606600000|2021-05-10 00:30:00|1258.5|1253.5|1259.3|1254.3|1259.4|1254.4|1258.1|1253.1|54
1620606900000|2021-05-10 00:35:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1258.9|1253.9|55
1620607200000|2021-05-10 00:40:00|1259.2|1254.2|1258.8|1253.8|1259.4|1254.4|1257.9|1252.9|70
1620607500000|2021-05-10 00:45:00|1258.9|1253.9|1260.2|1255.2|1260.2|1255.2|1258.7|1253.7|30
1620607800000|2021-05-10 00:50:00|1260.3|1255.3|1261.2|1256.2|1261.5|1256.5|1260|1255|68
1620608100000|2021-05-10 00:55:00|1261.1|1256.1|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|38
1620608400000|2021-05-10 01:00:00|1260.9|1255.9|1262.2|1257.2|1262.2|1257.2|1260.8|1255.8|50
1620608700000|2021-05-10 01:05:00|1262.3|1257.3|1263.6|1258.6|1265.3|1260.3|1262.3|1257.3|93
1620609000000|2021-05-10 01:10:00|1263.5|1258.5|1265.2|1260.2|1265.2|1260.2|1263.4|1258.4|70
1620609300000|2021-05-10 01:15:00|1265|1260|1264|1259|1265.1|1260.1|1262.9|1257.9|77
1620609600000|2021-05-10 01:20:00|1264.1|1259.1|1262.6|1257.6|1264.3|1259.3|1262.5|1257.5|81
1620609900000|2021-05-10 01:25:00|1262.5|1257.5|1262.5|1257.5|1263.1|1258.1|1261.2|1256.2|135
1620610200000|2021-05-10 01:30:00|1261.9|1256.9|1263.8|1258.8|1263.8|1258.8|1261.6|1256.6|81
1620610500000|2021-05-10 01:35:00|1263.7|1258.7|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|33
1620610800000|2021-05-10 01:40:00|1263.7|1258.7|1264.6|1259.6|1264.6|1259.6|1263.4|1258.4|78
1620611100000|2021-05-10 01:45:00|1264.7|1259.7|1264.4|1259.4|1265.2|1260.2|1264|1259|53
1620611400000|2021-05-10 01:50:00|1264.5|1259.5|1262.9|1257.9|1264.5|1259.5|1262.8|1257.8|62
1620611700000|2021-05-10 01:55:00|1262.8|1257.8|1263.3|1258.3|1263.7|1258.7|1262.8|1257.8|48
1620612000000|2021-05-10 02:00:00|1263.4|1258.4|1265.3|1260.3|1265.3|1260.3|1263.4|1258.4|52
1620612300000|2021-05-10 02:05:00|1265.2|1260.2|1265.7|1260.7|1265.7|1260.7|1264.5|1259.5|35
1620612600000|2021-05-10 02:10:00|1265.6|1260.6|1264.4|1259.4|1265.6|1260.6|1264.2|1259.2|123
1620612900000|2021-05-10 02:15:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.6|1258.6|112
1620613200000|2021-05-10 02:20:00|1263.9|1258.9|1262.2|1257.2|1264|1259|1262.2|1257.2|17
1620613500000|2021-05-10 02:25:00|1262|1257|1262|1257|1262.3|1257.3|1261.8|1256.8|38
1620613800000|2021-05-10 02:30:00|1261.9|1256.9|1263|1258|1263.3|1258.3|1261.9|1256.9|64
1620614100000|2021-05-10 02:35:00|1262.9|1257.9|1262.9|1257.9|1263.4|1258.4|1262.7|1257.7|46
1620614400000|2021-05-10 02:40:00|1263|1258|1262.9|1257.9|1263|1258|1262.9|1257.9|4
1620614700000|2021-05-10 02:45:00|1263|1258|1263|1258|1263|1258|1262.9|1257.9|11
1620615000000|2021-05-10 02:50:00|1262.9|1257.9|1263.9|1258.9|1263.9|1258.9|1262.4|1257.4|41
1620615300000|2021-05-10 02:55:00|1263.8|1258.8|1263.7|1258.7|1264.3|1259.3|1263.4|1258.4|44
1620615600000|2021-05-10 03:00:00|1263.8|1258.8|1263.9|1258.9|1263.9|1258.9|1263.7|1258.7|6
1620615900000|2021-05-10 03:05:00|1263.8|1258.8|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|45
1620616200000|2021-05-10 03:10:00|1263.5|1258.5|1263.6|1258.6|1263.6|1258.6|1263.5|1258.5|6
1620616500000|2021-05-10 03:15:00|1263.5|1258.5|1263.5|1258.5|1263.6|1258.6|1263.5|1258.5|21
1620616800000|2021-05-10 03:20:00|1263.4|1258.4|1262.7|1257.7|1263.5|1258.5|1262.5|1257.5|20
1620617100000|2021-05-10 03:25:00|1262.8|1257.8|1263|1258|1263.3|1258.3|1262.5|1257.5|9
1620617400000|2021-05-10 03:30:00|1262.9|1257.9|1262.5|1257.5|1264|1259|1262.4|1257.4|66
1620617700000|2021-05-10 03:35:00|1263|1258|1262.9|1257.9|1263|1258|1262.8|1257.8|22
1620618000000|2021-05-10 03:40:00|1263.7|1258.7|1262.7|1257.7|1263.9|1258.9|1262.7|1257.7|28
1620618300000|2021-05-10 03:45:00|1262.8|1257.8|1262.6|1257.6|1262.8|1257.8|1262.5|1257.5|48
1620618600000|2021-05-10 03:50:00|1262.5|1257.5|1263.7|1258.7|1263.7|1258.7|1262.5|1257.5|14
1620618900000|2021-05-10 03:55:00|1263.2|1258.2|1262.4|1257.4|1263.4|1258.4|1262.4|1257.4|9
1620619200000|2021-05-10 04:00:00|1262.1|1257.1|1262.1|1257.1|1263.2|1258.2|1261.7|1256.7|54
1620619500000|2021-05-10 04:05:00|1262|1257|1261.5|1256.5|1262|1257|1261.4|1256.4|21
1620619800000|2021-05-10 04:10:00|1261.4|1256.4|1263.1|1258.1|1263.7|1258.7|1261.4|1256.4|38
1620620100000|2021-05-10 04:15:00|1263|1258|1262.3|1257.3|1263|1258|1262.3|1257.3|26
1620620400000|2021-05-10 04:20:00|1262.2|1257.2|1262.7|1257.7|1262.7|1257.7|1262.2|1257.2|19
1620620700000|2021-05-10 04:25:00|1262.6|1257.6|1263.2|1258.2|1263.2|1258.2|1262.6|1257.6|24
1620621000000|2021-05-10 04:30:00|1263.1|1258.1|1263.1|1258.1|1263.4|1258.4|1263|1258|52
1620621300000|2021-05-10 04:35:00|1263.2|1258.2|1263.2|1258.2|1263.2|1258.2|1263.1|1258.1|17
1620621600000|2021-05-10 04:40:00|1263.3|1258.3|1262.6|1257.6|1263.8|1258.8|1262.5|1257.5|38
1620621900000|2021-05-10 04:45:00|1262.7|1257.7|1262.8|1257.8|1262.8|1257.8|1262.6|1257.6|10
1620622200000|2021-05-10 04:50:00|1262.7|1257.7|1262.2|1257.2|1262.9|1257.9|1262|1257|56
1620622500000|2021-05-10 04:55:00|1262.1|1257.1|1261.4|1256.4|1262.8|1257.8|1261.4|1256.4|86
1620622800000|2021-05-10 05:00:00|1261.3|1256.3|1262.4|1257.4|1262.9|1257.9|1261|1256|63
1620623100000|2021-05-10 05:05:00|1262.5|1257.5|1261.8|1256.8|1263.1|1258.1|1261.5|1256.5|55
1620623400000|2021-05-10 05:10:00|1261.6|1256.6|1261.5|1256.5|1262|1257|1261.3|1256.3|45
1620623700000|2021-05-10 05:15:00|1261.4|1256.4|1262.2|1257.2|1262.7|1257.7|1261.3|1256.3|82
1620624000000|2021-05-10 05:20:00|1262.3|1257.3|1262.5|1257.5|1263.1|1258.1|1262.2|1257.2|86
1620624300000|2021-05-10 05:25:00|1262.4|1257.4|1263.6|1258.6|1263.8|1258.8|1262.4|1257.4|68
1620624600000|2021-05-10 05:30:00|1263.7|1258.7|1265.9|1260.9|1266.1|1261.1|1263.5|1258.5|51
1620624900000|2021-05-10 05:35:00|1266|1261|1266.1|1261.1|1266.9|1261.9|1265.8|1260.8|140
1620625200000|2021-05-10 05:40:00|1266.2|1261.2|1265.4|1260.4|1266.8|1261.8|1265.2|1260.2|99
1620625500000|2021-05-10 05:45:00|1265.6|1260.6|1266.4|1261.4|1266.5|1261.5|1265.6|1260.6|71
1620625800000|2021-05-10 05:50:00|1266.3|1261.3|1265.4|1260.4|1266.5|1261.5|1265.4|1260.4|38
1620626100000|2021-05-10 05:55:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1264.2|1259.2|97
1620626400000|2021-05-10 06:00:00|1266.1|1261.1|1266.4|1261.4|1267.1|1262.1|1265.9|1260.9|149
1620626700000|2021-05-10 06:05:00|1266.6|1261.6|1265.5|1260.5|1266.7|1261.7|1265.4|1260.4|70
1620627000000|2021-05-10 06:10:00|1265.4|1260.4|1264.5|1259.5|1265.7|1260.7|1264.2|1259.2|57
1620627300000|2021-05-10 06:15:00|1264.6|1259.6|1265.6|1260.6|1265.6|1260.6|1264.5|1259.5|42
1620627600000|2021-05-10 06:20:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1264.3|1259.3|80
1620627900000|2021-05-10 06:25:00|1266.8|1261.8|1266.7|1261.7|1268.1|1263.1|1266.4|1261.4|113
1620628200000|2021-05-10 06:30:00|1266.6|1261.6|1266.2|1261.2|1267.9|1262.9|1266.1|1261.1|72
1620628500000|2021-05-10 06:35:00|1266.1|1261.1|1265.8|1260.8|1266.8|1261.8|1264.7|1259.7|42
1620628800000|2021-05-10 06:40:00|1265.7|1260.7|1265.7|1260.7|1265.9|1260.9|1265.1|1260.1|24
1620629100000|2021-05-10 06:45:00|1265.3|1260.3|1265.1|1260.1|1266|1261|1265.1|1260.1|27
1620629400000|2021-05-10 06:50:00|1265.3|1260.3|1265|1260|1265.3|1260.3|1264.9|1259.9|21
1620629700000|2021-05-10 06:55:00|1264.9|1259.9|1265.4|1260.4|1265.4|1260.4|1264.5|1259.5|54
1620630000000|2021-05-10 07:00:00|1265.1|1260.1|1264.9|1259.9|1265.4|1260.4|1263.7|1258.7|43
1620630300000|2021-05-10 07:05:00|1265.4|1260.4|1264.3|1259.3|1266.3|1261.3|1262.7|1257.7|114
1620630600000|2021-05-10 07:10:00|1264|1259|1264.1|1259.1|1264.6|1259.6|1263.6|1258.6|55
1620630900000|2021-05-10 07:15:00|1263.9|1258.9|1266.7|1261.7|1266.7|1261.7|1263.8|1258.8|63
1620631200000|2021-05-10 07:20:00|1266.8|1261.8|1264.4|1259.4|1266.8|1261.8|1264.4|1259.4|64
1620631500000|2021-05-10 07:25:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.8|1258.8|78
1620631800000|2021-05-10 07:30:00|1263.9|1258.9|1263.2|1258.2|1264|1259|1261.7|1256.7|79
1620632100000|2021-05-10 07:35:00|1263.1|1258.1|1263.9|1258.9|1264|1259|1262.8|1257.8|114
1620632400000|2021-05-10 07:40:00|1264|1259|1263.6|1258.6|1264.1|1259.1|1262.9|1257.9|65
1620632700000|2021-05-10 07:45:00|1263.5|1258.5|1262.9|1257.9|1263.7|1258.7|1262.6|1257.6|89
1620633000000|2021-05-10 07:50:00|1262.8|1257.8|1263.9|1258.9|1263.9|1258.9|1262.8|1257.8|103
1620633300000|2021-05-10 07:55:00|1263.7|1258.7|1264.5|1259.5|1265.3|1260.3|1263.6|1258.6|47
1620633600000|2021-05-10 08:00:00|1264.6|1259.6|1265.3|1260.3|1265.4|1260.4|1264.5|1259.5|51
1620633900000|2021-05-10 08:05:00|1265.4|1260.4|1266.7|1261.7|1266.9|1261.9|1265.4|1260.4|57
1620634200000|2021-05-10 08:10:00|1266.6|1261.6|1266.6|1261.6|1266.7|1261.7|1266.4|1261.4|15
1620634500000|2021-05-10 08:15:00|1266.5|1261.5|1270|1265|1270.1|1265.1|1266.5|1261.5|70
1620634800000|2021-05-10 08:20:00|1270.1|1265.1|1268.1|1263.1|1270.1|1265.1|1268.1|1263.1|114
1620635100000|2021-05-10 08:25:00|1268.2|1263.2|1270.1|1265.1|1270.2|1265.2|1267.8|1262.8|122
1620635400000|2021-05-10 08:30:00|1270.2|1265.2|1271|1266|1271.3|1266.3|1270|1265|89
1620635700000|2021-05-10 08:35:00|1270.9|1265.9|1269.9|1264.9|1271.4|1266.4|1269.9|1264.9|106
1620636000000|2021-05-10 08:40:00|1270|1265|1270.3|1265.3|1270.3|1265.3|1269.5|1264.5|87
1620636300000|2021-05-10 08:45:00|1270.2|1265.2|1268|1263|1270.2|1265.2|1267.9|1262.9|93
1620636600000|2021-05-10 08:50:00|1268.1|1263.1|1267.7|1262.7|1268.1|1263.1|1267.6|1262.6|16
1620636900000|2021-05-10 08:55:00|1267.8|1262.8|1267.8|1262.8|1268|1263|1267|1262|34
1620637200000|2021-05-10 09:00:00|1267.9|1262.9|1267.2|1262.2|1268.2|1263.2|1267.1|1262.1|110
1620637500000|2021-05-10 09:05:00|1267.3|1262.3|1268.1|1263.1|1268.1|1263.1|1266.8|1261.8|43
1620637800000|2021-05-10 09:10:00|1268|1263|1268.4|1263.4|1268.8|1263.8|1268|1263|54
1620638100000|2021-05-10 09:15:00|1268.3|1263.3|1268.5|1263.5|1268.5|1263.5|1267.9|1262.9|45
1620638400000|2021-05-10 09:20:00|1268.6|1263.6|1269.5|1264.5|1269.5|1264.5|1268.6|1263.6|34
1620638700000|2021-05-10 09:25:00|1268.6|1263.6|1268.7|1263.7|1268.7|1263.7|1267.8|1262.8|17
1620639000000|2021-05-10 09:30:00|1268.6|1263.6|1268.8|1263.8|1269.7|1264.7|1268.5|1263.5|47
1620639300000|2021-05-10 09:35:00|1268.9|1263.9|1269.6|1264.6|1269.7|1264.7|1268.8|1263.8|30
1620639600000|2021-05-10 09:40:00|1269.5|1264.5|1270.3|1265.3|1270.4|1265.4|1269.2|1264.2|32
1620639900000|2021-05-10 09:45:00|1270.2|1265.2|1270.1|1265.1|1270.4|1265.4|1270|1265|25
1620640200000|2021-05-10 09:50:00|1270.2|1265.2|1270.1|1265.1|1270.3|1265.3|1270.1|1265.1|52
1620640500000|2021-05-10 09:55:00|1270.2|1265.2|1270.5|1265.5|1270.6|1265.6|1270.1|1265.1|12
1620640800000|2021-05-10 10:00:00|1270.4|1265.4|1271.4|1266.4|1271.4|1266.4|1269.9|1264.9|33
1620641100000|2021-05-10 10:05:00|1271.3|1266.3|1271.5|1266.5|1271.8|1266.8|1271.2|1266.2|27
1620641400000|2021-05-10 10:10:00|1271.6|1266.6|1271.2|1266.2|1271.7|1266.7|1271|1266|43
1620641700000|2021-05-10 10:15:00|1271.1|1266.1|1272.4|1267.4|1272.5|1267.5|1271.1|1266.1|48
1620642000000|2021-05-10 10:20:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|43
1620642300000|2021-05-10 10:25:00|1272.1|1267.1|1272.6|1267.6|1272.8|1267.8|1272.1|1267.1|27
1620642600000|2021-05-10 10:30:00|1272.5|1267.5|1271.5|1266.5|1272.8|1267.8|1271.1|1266.1|54
1620642900000|2021-05-10 10:35:00|1271.4|1266.4|1271.8|1266.8|1272.3|1267.3|1271|1266|44
1620643200000|2021-05-10 10:40:00|1271.9|1266.9|1273.1|1268.1|1273.1|1268.1|1269.7|1264.7|69
1620643500000|2021-05-10 10:45:00|1273.2|1268.2|1272.3|1267.3|1273.4|1268.4|1271.7|1266.7|53
1620643800000|2021-05-10 10:50:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.8|1266.8|26
1620644100000|2021-05-10 10:55:00|1273.3|1268.3|1272.8|1267.8|1273.3|1268.3|1272.5|1267.5|18
1620644400000|2021-05-10 11:00:00|1272.6|1267.6|1272.6|1267.6|1273|1268|1272.5|1267.5|55
1620644700000|2021-05-10 11:05:00|1272.7|1267.7|1272.6|1267.6|1273.1|1268.1|1271.1|1266.1|41
1620645000000|2021-05-10 11:10:00|1272.5|1267.5|1277.2|1272.2|1278|1273|1272.5|1267.5|87
1620645300000|2021-05-10 11:15:00|1277.3|1272.3|1275.3|1270.3|1278.1|1273.1|1275.1|1270.1|79
1620645600000|2021-05-10 11:20:00|1275.2|1270.2|1274.9|1269.9|1275.6|1270.6|1274.3|1269.3|67
1620645900000|2021-05-10 11:25:00|1275.2|1270.2|1274.8|1269.8|1275.7|1270.7|1274.7|1269.7|38
1620646200000|2021-05-10 11:30:00|1275|1270|1279.4|1274.4|1279.5|1274.5|1274.3|1269.3|85
1620646500000|2021-05-10 11:35:00|1279.3|1274.3|1281.9|1276.9|1282.6|1277.6|1277.6|1272.6|92
1620646800000|2021-05-10 11:40:00|1281.8|1276.8|1279.3|1274.3|1281.8|1276.8|1278.3|1273.3|91
1620647100000|2021-05-10 11:45:00|1279.2|1274.2|1276.1|1271.1|1279.3|1274.3|1275.9|1270.9|56
1620647400000|2021-05-10 11:50:00|1275.8|1270.8|1279.4|1274.4|1279.9|1274.9|1274.5|1269.5|118
1620647700000|2021-05-10 11:55:00|1279.2|1274.2|1277.9|1272.9|1279.4|1274.4|1277.3|1272.3|52
1620648000000|2021-05-10 12:00:00|1278.7|1273.7|1277.4|1272.4|1279.9|1274.9|1276.7|1271.7|86
1620648300000|2021-05-10 12:05:00|1277.3|1272.3|1276.6|1271.6|1278.1|1273.1|1275.7|1270.7|86
1620648600000|2021-05-10 12:10:00|1276.5|1271.5|1275|1270|1276.9|1271.9|1274.4|1269.4|80
1620648900000|2021-05-10 12:15:00|1274.9|1269.9|1276.5|1271.5|1278.3|1273.3|1274.9|1269.9|164
1620649200000|2021-05-10 12:20:00|1277.2|1272.2|1273.7|1268.7|1277.7|1272.7|1272.3|1267.3|197
1620649500000|2021-05-10 12:25:00|1273.6|1268.6|1275.3|1270.3|1275.4|1270.4|1273.1|1268.1|104
1620649800000|2021-05-10 12:30:00|1275.4|1270.4|1278.4|1273.4|1278.9|1273.9|1275.2|1270.2|102
1620650100000|2021-05-10 12:35:00|1278.3|1273.3|1280.5|1275.5|1280.9|1275.9|1278|1273|55
1620650400000|2021-05-10 12:40:00|1280.4|1275.4|1276.7|1271.7|1280.5|1275.5|1274.6|1269.6|131
1620650700000|2021-05-10 12:45:00|1276.6|1271.6|1278.9|1273.9|1279.4|1274.4|1276.6|1271.6|106
1620651000000|2021-05-10 12:50:00|1278.8|1273.8|1278.9|1273.9|1280.3|1275.3|1278.2|1273.2|89
1620651300000|2021-05-10 12:55:00|1278.8|1273.8|1279.8|1274.8|1279.8|1274.8|1276.8|1271.8|96
1620651600000|2021-05-10 13:00:00|1279.9|1274.9|1271.4|1266.4|1280.3|1275.3|1271.2|1266.2|232
1620651900000|2021-05-10 13:05:00|1272.1|1267.1|1266.1|1261.1|1272.7|1267.7|1266.1|1261.1|235
1620652200000|2021-05-10 13:10:00|1265.5|1260.5|1266.7|1261.7|1267.8|1262.8|1263.7|1258.7|251
1620652500000|2021-05-10 13:15:00|1266.5|1261.5|1268.9|1263.9|1269.9|1264.9|1266.5|1261.5|172
1620652800000|2021-05-10 13:20:00|1268.8|1263.8|1269.7|1264.7|1270.8|1265.8|1268.5|1263.5|156
1620653100000|2021-05-10 13:25:00|1269.6|1264.6|1273.6|1268.6|1273.6|1268.6|1269.5|1264.5|97
1620653400000|2021-05-10 13:30:00|1274.5|1269.5|1275.9|1270.9|1278.2|1273.2|1273.7|1268.7|311
1620653700000|2021-05-10 13:35:00|1275.7|1270.7|1271.8|1266.8|1275.7|1270.7|1271.7|1266.7|227
1620654000000|2021-05-10 13:40:00|1271.7|1266.7|1274.9|1269.9|1275.8|1270.8|1271|1266|206
1620654300000|2021-05-10 13:45:00|1274.7|1269.7|1272.1|1267.1|1275.6|1270.6|1271.4|1266.4|265
1620654600000|2021-05-10 13:50:00|1272|1267|1267.6|1262.6|1275.3|1270.3|1266.7|1261.7|306
1620654900000|2021-05-10 13:55:00|1267.7|1262.7|1271.8|1266.8|1272.2|1267.2|1267.1|1262.1|224
1620655200000|2021-05-10 14:00:00|1271.9|1266.9|1268.1|1263.1|1273|1268|1264.8|1259.8|258
1620655500000|2021-05-10 14:05:00|1268.2|1263.2|1271.1|1266.1|1271.3|1266.3|1265.9|1260.9|220
1620655800000|2021-05-10 14:10:00|1271.3|1266.3|1270.8|1265.8|1271.7|1266.7|1267.6|1262.6|233
1620656100000|2021-05-10 14:15:00|1270.7|1265.7|1269.7|1264.7|1270.8|1265.8|1267.3|1262.3|206
1620656400000|2021-05-10 14:20:00|1269.8|1264.8|1271.4|1266.4|1272.7|1267.7|1269.3|1264.3|140
1620656700000|2021-05-10 14:25:00|1271.2|1266.2|1272.8|1267.8|1275.3|1270.3|1270.3|1265.3|227
1620657000000|2021-05-10 14:30:00|1272.9|1267.9|1273.3|1268.3|1274.5|1269.5|1271.6|1266.6|241
1620657300000|2021-05-10 14:35:00|1273.4|1268.4|1275.5|1270.5|1275.5|1270.5|1272.5|1267.5|297
1620657600000|2021-05-10 14:40:00|1275.6|1270.6|1276.6|1271.6|1277.6|1272.6|1274.2|1269.2|143
1620657900000|2021-05-10 14:45:00|1276.5|1271.5|1271.6|1266.6|1276.9|1271.9|1271.6|1266.6|191
1620658200000|2021-05-10 14:50:00|1271.4|1266.4|1268.5|1263.5|1273.3|1268.3|1264.8|1259.8|233
1620658500000|2021-05-10 14:55:00|1268.6|1263.6|1270.1|1265.1|1272.3|1267.3|1268.2|1263.2|178
1620658800000|2021-05-10 15:00:00|1270|1265|1266.5|1261.5|1270.4|1265.4|1265.3|1260.3|254
1620659100000|2021-05-10 15:05:00|1266.6|1261.6|1266.3|1261.3|1270.5|1265.5|1266.2|1261.2|201
1620659400000|2021-05-10 15:10:00|1266.2|1261.2|1267.4|1262.4|1268.1|1263.1|1266.2|1261.2|229
1620659700000|2021-05-10 15:15:00|1267.5|1262.5|1271.1|1266.1|1271.2|1266.2|1267.5|1262.5|108
1620660000000|2021-05-10 15:20:00|1271.4|1266.4|1270.9|1265.9|1271.4|1266.4|1270.7|1265.7|45
1620660300000|2021-05-10 15:25:00|1270.8|1265.8|1267.8|1262.8|1270.8|1265.8|1267.7|1262.7|109
1620660600000|2021-05-10 15:30:00|1267.7|1262.7|1269.2|1264.2|1269.2|1264.2|1267.6|1262.6|142
1620660900000|2021-05-10 15:35:00|1269.3|1264.3|1271.6|1266.6|1271.6|1266.6|1269.3|1264.3|92
1620661200000|2021-05-10 15:40:00|1271.5|1266.5|1272.6|1267.6|1273.5|1268.5|1270.9|1265.9|74
1620661500000|2021-05-10 15:45:00|1272.7|1267.7|1272.6|1267.6|1273.6|1268.6|1272.2|1267.2|95
1620661800000|2021-05-10 15:50:00|1272.7|1267.7|1271.3|1266.3|1272.7|1267.7|1270.7|1265.7|71
1620662100000|2021-05-10 15:55:00|1271.4|1266.4|1272.8|1267.8|1272.9|1267.9|1271.3|1266.3|75
1620662400000|2021-05-10 16:00:00|1272.7|1267.7|1272.6|1267.6|1273|1268|1272.2|1267.2|82
1620662700000|2021-05-10 16:05:00|1272.5|1267.5|1272.4|1267.4|1272.5|1267.5|1271.6|1266.6|38
1620663000000|2021-05-10 16:10:00|1272.5|1267.5|1271.7|1266.7|1272.7|1267.7|1271.3|1266.3|50
1620663300000|2021-05-10 16:15:00|1271.5|1266.5|1270.3|1265.3|1271.5|1266.5|1269.7|1264.7|63
1620663600000|2021-05-10 16:20:00|1270|1265|1268.8|1263.8|1270|1265|1268|1263|103
1620663900000|2021-05-10 16:25:00|1268.7|1263.7|1266.9|1261.9|1269|1264|1266.6|1261.6|123
1620664200000|2021-05-10 16:30:00|1266.7|1261.7|1267.1|1262.1|1267.5|1262.5|1266.1|1261.1|120
1620664500000|2021-05-10 16:35:00|1267|1262|1265.7|1260.7|1267.1|1262.1|1265.5|1260.5|68
1620664800000|2021-05-10 16:40:00|1266|1261|1264.5|1259.5|1266.2|1261.2|1264.4|1259.4|38
1620665100000|2021-05-10 16:45:00|1264.6|1259.6|1265.7|1260.7|1266.2|1261.2|1264.4|1259.4|68
1620665400000|2021-05-10 16:50:00|1265.6|1260.6|1267.1|1262.1|1267.2|1262.2|1265.6|1260.6|60
1620665700000|2021-05-10 16:55:00|1267.2|1262.2|1268|1263|1268.3|1263.3|1265.8|1260.8|114
1620666000000|2021-05-10 17:00:00|1268.1|1263.1|1266|1261|1268.1|1263.1|1264.7|1259.7|173
1620666300000|2021-05-10 17:05:00|1265.9|1260.9|1265|1260|1265.9|1260.9|1264.5|1259.5|69
1620666600000|2021-05-10 17:10:00|1264.8|1259.8|1264.3|1259.3|1264.8|1259.8|1263.9|1258.9|56
1620666900000|2021-05-10 17:15:00|1264.4|1259.4|1263.8|1258.8|1264.5|1259.5|1263.7|1258.7|44
1620667200000|2021-05-10 17:20:00|1263.7|1258.7|1264.1|1259.1|1264.1|1259.1|1263.2|1258.2|76
1620667500000|2021-05-10 17:25:00|1264|1259|1266|1261|1266|1261|1263.5|1258.5|68
1620667800000|2021-05-10 17:30:00|1266.1|1261.1|1265.9|1260.9|1266.2|1261.2|1265.8|1260.8|34
1620668100000|2021-05-10 17:35:00|1265.8|1260.8|1265|1260|1265.9|1260.9|1264.6|1259.6|34
1620668400000|2021-05-10 17:40:00|1265.1|1260.1|1265.2|1260.2|1265.7|1260.7|1265|1260|23
1620668700000|2021-05-10 17:45:00|1265.1|1260.1|1265.6|1260.6|1265.9|1260.9|1264.8|1259.8|56
1620669000000|2021-05-10 17:50:00|1265.4|1260.4|1265|1260|1265.4|1260.4|1264.9|1259.9|36
1620669300000|2021-05-10 17:55:00|1265.1|1260.1|1265.3|1260.3|1265.4|1260.4|1264.8|1259.8|37
1620669600000|2021-05-10 18:00:00|1265.4|1260.4|1265.5|1260.5|1265.6|1260.6|1264.5|1259.5|67
1620669900000|2021-05-10 18:05:00|1265.4|1260.4|1265|1260|1265.8|1260.8|1265|1260|29
1620670200000|2021-05-10 18:10:00|1264.9|1259.9|1263.7|1258.7|1264.9|1259.9|1263.6|1258.6|77
1620670500000|2021-05-10 18:15:00|1263.6|1258.6|1261.8|1256.8|1263.6|1258.6|1261.6|1256.6|135
1620670800000|2021-05-10 18:20:00|1261.9|1256.9|1260.1|1255.1|1262.1|1257.1|1259.3|1254.3|124
1620671100000|2021-05-10 18:25:00|1260|1255|1258.8|1253.8|1260|1255|1258.8|1253.8|94
1620671400000|2021-05-10 18:30:00|1258.9|1253.9|1254.7|1249.7|1259|1254|1254.6|1249.6|115
1620671700000|2021-05-10 18:35:00|1254.8|1249.8|1253.4|1248.4|1254.8|1249.8|1252.2|1247.2|135
1620672000000|2021-05-10 18:40:00|1254.2|1249.2|1253.9|1248.9|1254.8|1249.8|1251.7|1246.7|128
1620672300000|2021-05-10 18:45:00|1254|1249|1253.6|1248.6|1255.7|1250.7|1252.5|1247.5|86
1620672600000|2021-05-10 18:50:00|1253.7|1248.7|1252.6|1247.6|1253.9|1248.9|1251.9|1246.9|160
1620672900000|2021-05-10 18:55:00|1252.7|1247.7|1255.4|1250.4|1255.4|1250.4|1252|1247|105
1620673200000|2021-05-10 19:00:00|1255.3|1250.3|1254.7|1249.7|1255.4|1250.4|1253.3|1248.3|99
1620673500000|2021-05-10 19:05:00|1254.6|1249.6|1253.8|1248.8|1254.9|1249.9|1253|1248|73
1620673800000|2021-05-10 19:10:00|1253.7|1248.7|1253|1248|1253.9|1248.9|1253|1248|80
1620674100000|2021-05-10 19:15:00|1252.9|1247.9|1252.4|1247.4|1253.1|1248.1|1251.9|1246.9|93
1620674400000|2021-05-10 19:20:00|1252.6|1247.6|1254.9|1249.9|1255.7|1250.7|1251.6|1246.6|111
1620674700000|2021-05-10 19:25:00|1254.7|1249.7|1252.9|1247.9|1254.8|1249.8|1252.8|1247.8|60
1620675000000|2021-05-10 19:30:00|1252.7|1247.7|1255.6|1250.6|1255.7|1250.7|1252.1|1247.1|62
1620675300000|2021-05-10 19:35:00|1255.5|1250.5|1256.5|1251.5|1257.7|1252.7|1255.5|1250.5|72
1620675600000|2021-05-10 19:40:00|1256.1|1251.1|1255.9|1250.9|1256.4|1251.4|1255.4|1250.4|39
1620675900000|2021-05-10 19:45:00|1256|1251|1258.6|1253.6|1259.9|1254.9|1255.8|1250.8|78
1620676200000|2021-05-10 19:50:00|1258.7|1253.7|1257.5|1252.5|1258.9|1253.9|1257.3|1252.3|74
1620676500000|2021-05-10 19:55:00|1257.6|1252.6|1257.8|1252.8|1258.4|1253.4|1256.9|1251.9|116
1620676800000|2021-05-10 20:00:00|1257.9|1252.9|1257.5|1252.5|1258.7|1253.7|1257.2|1252.2|102
1620677100000|2021-05-10 20:05:00|1257.4|1252.4|1256.3|1251.3|1257.5|1252.5|1256.2|1251.2|97
1620677400000|2021-05-10 20:10:00|1256.2|1251.2|1255.6|1250.6|1256.8|1251.8|1255.1|1250.1|69
1620677700000|2021-05-10 20:15:00|1255.7|1250.7|1255.1|1250.1|1256.5|1251.5|1255.1|1250.1|22
1620678000000|2021-05-10 20:20:00|1255|1250|1253.7|1248.7|1255|1250|1253.7|1248.7|31
1620678300000|2021-05-10 20:25:00|1253.6|1248.6|1253.6|1248.6|1253.6|1248.6|1252.9|1247.9|20
1620678600000|2021-05-10 20:30:00|1254|1249|1253.2|1248.2|1254|1249|1253|1248|36
1620678900000|2021-05-10 20:35:00|1253.3|1248.3|1253.7|1248.7|1253.8|1248.8|1252.8|1247.8|14
1620679200000|2021-05-10 20:40:00|1253.6|1248.6|1253.4|1248.4|1253.7|1248.7|1253.4|1248.4|3
1620679500000|2021-05-10 20:45:00|1253.5|1248.5|1254|1249|1254.3|1249.3|1253.5|1248.5|15
1620679800000|2021-05-10 20:50:00|1253.7|1248.7|1253.7|1248.7|1254.2|1249.2|1253.6|1248.6|17
1620680100000|2021-05-10 20:55:00|1253.6|1248.6|1253.5|1248.5|1253.6|1248.6|1253|1248|54
1620684000000|2021-05-10 22:00:00|1255.3|1247.3|1255.2|1250.2|1255.6|1250.6|1253.9|1247.3|19
1620684300000|2021-05-10 22:05:00|1255.3|1250.3|1255|1250|1255.4|1250.4|1255|1250|10
1620684600000|2021-05-10 22:10:00|1254.9|1249.9|1252.7|1247.7|1254.9|1249.9|1252.7|1247.7|20
1620684900000|2021-05-10 22:15:00|1252.8|1247.8|1251.5|1246.5|1252.8|1247.8|1250.6|1245.6|13
1620685200000|2021-05-10 22:20:00|1251.6|1246.6|1252.2|1247.2|1252.5|1247.5|1251.5|1246.5|19
1620685500000|2021-05-10 22:25:00|1252.4|1247.4|1252.6|1247.6|1253|1248|1252.2|1247.2|10
1620685800000|2021-05-10 22:30:00|1252.5|1247.5|1250.9|1245.9|1252.5|1247.5|1250.8|1245.8|23
1620686100000|2021-05-10 22:35:00|1250.7|1245.7|1250|1245|1250.7|1245.7|1249.8|1244.8|14
1620686400000|2021-05-10 22:40:00|1249.9|1244.9|1249|1244|1249.9|1244.9|1247.9|1242.9|43
1620686700000|2021-05-10 22:45:00|1249.1|1244.1|1248.2|1243.2|1249.4|1244.4|1248.2|1243.2|47
1620687000000|2021-05-10 22:50:00|1248.5|1243.5|1247.4|1242.4|1248.5|1243.5|1247.4|1242.4|34
1620687300000|2021-05-10 22:55:00|1247.7|1242.7|1250.2|1245.2|1250.4|1245.4|1247.6|1242.6|29
1620687600000|2021-05-10 23:00:00|1250.1|1245.1|1251.4|1246.4|1251.4|1246.4|1249.9|1244.9|28
1620687900000|2021-05-10 23:05:00|1251.3|1246.3|1252.4|1247.4|1254.1|1249.1|1250.7|1245.7|47
1620688200000|2021-05-10 23:10:00|1252.3|1247.3|1254.2|1249.2|1254.4|1249.4|1251.7|1246.7|66
1620688500000|2021-05-10 23:15:00|1254.1|1249.1|1252|1247|1254.6|1249.6|1251.8|1246.8|67
1620688800000|2021-05-10 23:20:00|1252.1|1247.1|1253.5|1248.5|1253.6|1248.6|1251.9|1246.9|56
1620689100000|2021-05-10 23:25:00|1253.6|1248.6|1252.4|1247.4|1253.8|1248.8|1252.4|1247.4|31
1620689400000|2021-05-10 23:30:00|1252.5|1247.5|1253.2|1248.2|1253.2|1248.2|1252.4|1247.4|31
1620689700000|2021-05-10 23:35:00|1253.3|1248.3|1258|1253|1258.2|1253.2|1253.3|1248.3|51
1620690000000|2021-05-10 23:40:00|1257.4|1252.4|1255|1250|1257.4|1252.4|1255|1250|73
1620690300000|2021-05-10 23:45:00|1255.1|1250.1|1254.8|1249.8|1256.4|1251.4|1254.8|1249.8|61
1620690600000|2021-05-10 23:50:00|1254.7|1249.7|1254.4|1249.4|1255.6|1250.6|1254.4|1249.4|37
1620690900000|2021-05-10 23:55:00|1254.7|1249.7|1256.7|1251.7|1257.7|1252.7|1254.7|1249.7|92
1620604800000|2021-05-10 00:00:00|1262.3|1257.3|1260.9|1255.9|1262.3|1257.3|1260.9|1255.9|48
1620605100000|2021-05-10 00:05:00|1260.8|1255.8|1260.1|1255.1|1261.2|1256.2|1259.6|1254.6|43
1620605400000|2021-05-10 00:10:00|1260|1255|1260.6|1255.6|1260.9|1255.9|1259.7|1254.7|17
1620605700000|2021-05-10 00:15:00|1260.7|1255.7|1260.1|1255.1|1260.7|1255.7|1259.5|1254.5|39
1620606000000|2021-05-10 00:20:00|1259.9|1254.9|1258|1253|1260.1|1255.1|1257.9|1252.9|63
1620606300000|2021-05-10 00:25:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1257.9|1252.9|54
1620606600000|2021-05-10 00:30:00|1258.5|1253.5|1259.3|1254.3|1259.4|1254.4|1258.1|1253.1|54
1620606900000|2021-05-10 00:35:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1258.9|1253.9|55
1620607200000|2021-05-10 00:40:00|1259.2|1254.2|1258.8|1253.8|1259.4|1254.4|1257.9|1252.9|70
1620607500000|2021-05-10 00:45:00|1258.9|1253.9|1260.2|1255.2|1260.2|1255.2|1258.7|1253.7|30
1620607800000|2021-05-10 00:50:00|1260.3|1255.3|1261.2|1256.2|1261.5|1256.5|1260|1255|68
1620608100000|2021-05-10 00:55:00|1261.1|1256.1|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|38
1620608400000|2021-05-10 01:00:00|1260.9|1255.9|1262.2|1257.2|1262.2|1257.2|1260.8|1255.8|50
1620608700000|2021-05-10 01:05:00|1262.3|1257.3|1263.6|1258.6|1265.3|1260.3|1262.3|1257.3|93
1620609000000|2021-05-10 01:10:00|1263.5|1258.5|1265.2|1260.2|1265.2|1260.2|1263.4|1258.4|70
1620609300000|2021-05-10 01:15:00|1265|1260|1264|1259|1265.1|1260.1|1262.9|1257.9|77
1620609600000|2021-05-10 01:20:00|1264.1|1259.1|1262.6|1257.6|1264.3|1259.3|1262.5|1257.5|81
1620609900000|2021-05-10 01:25:00|1262.5|1257.5|1262.5|1257.5|1263.1|1258.1|1261.2|1256.2|135
1620610200000|2021-05-10 01:30:00|1261.9|1256.9|1263.8|1258.8|1263.8|1258.8|1261.6|1256.6|81
1620610500000|2021-05-10 01:35:00|1263.7|1258.7|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|33
1620610800000|2021-05-10 01:40:00|1263.7|1258.7|1264.6|1259.6|1264.6|1259.6|1263.4|1258.4|78
1620611100000|2021-05-10 01:45:00|1264.7|1259.7|1264.4|1259.4|1265.2|1260.2|1264|1259|53
1620611400000|2021-05-10 01:50:00|1264.5|1259.5|1262.9|1257.9|1264.5|1259.5|1262.8|1257.8|62
1620611700000|2021-05-10 01:55:00|1262.8|1257.8|1263.3|1258.3|1263.7|1258.7|1262.8|1257.8|48
1620612000000|2021-05-10 02:00:00|1263.4|1258.4|1265.3|1260.3|1265.3|1260.3|1263.4|1258.4|52
1620612300000|2021-05-10 02:05:00|1265.2|1260.2|1265.7|1260.7|1265.7|1260.7|1264.5|1259.5|35
1620612600000|2021-05-10 02:10:00|1265.6|1260.6|1264.4|1259.4|1265.6|1260.6|1264.2|1259.2|123
1620612900000|2021-05-10 02:15:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.6|1258.6|112
1620613200000|2021-05-10 02:20:00|1263.9|1258.9|1262.2|1257.2|1264|1259|1262.2|1257.2|17
1620613500000|2021-05-10 02:25:00|1262|1257|1262|1257|1262.3|1257.3|1261.8|1256.8|38
1620613800000|2021-05-10 02:30:00|1261.9|1256.9|1263|1258|1263.3|1258.3|1261.9|1256.9|64
1620614100000|2021-05-10 02:35:00|1262.9|1257.9|1262.9|1257.9|1263.4|1258.4|1262.7|1257.7|46
1620614400000|2021-05-10 02:40:00|1263|1258|1262.9|1257.9|1263|1258|1262.9|1257.9|4
1620614700000|2021-05-10 02:45:00|1263|1258|1263|1258|1263|1258|1262.9|1257.9|11
1620615000000|2021-05-10 02:50:00|1262.9|1257.9|1263.9|1258.9|1263.9|1258.9|1262.4|1257.4|41
1620615300000|2021-05-10 02:55:00|1263.8|1258.8|1263.7|1258.7|1264.3|1259.3|1263.4|1258.4|44
1620615600000|2021-05-10 03:00:00|1263.8|1258.8|1263.9|1258.9|1263.9|1258.9|1263.7|1258.7|6
1620615900000|2021-05-10 03:05:00|1263.8|1258.8|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|45
1620616200000|2021-05-10 03:10:00|1263.5|1258.5|1263.6|1258.6|1263.6|1258.6|1263.5|1258.5|6
1620616500000|2021-05-10 03:15:00|1263.5|1258.5|1263.5|1258.5|1263.6|1258.6|1263.5|1258.5|21
1620616800000|2021-05-10 03:20:00|1263.4|1258.4|1262.7|1257.7|1263.5|1258.5|1262.5|1257.5|20
1620617100000|2021-05-10 03:25:00|1262.8|1257.8|1263|1258|1263.3|1258.3|1262.5|1257.5|9
1620617400000|2021-05-10 03:30:00|1262.9|1257.9|1262.5|1257.5|1264|1259|1262.4|1257.4|66
1620617700000|2021-05-10 03:35:00|1263|1258|1262.9|1257.9|1263|1258|1262.8|1257.8|22
1620618000000|2021-05-10 03:40:00|1263.7|1258.7|1262.7|1257.7|1263.9|1258.9|1262.7|1257.7|28
1620618300000|2021-05-10 03:45:00|1262.8|1257.8|1262.6|1257.6|1262.8|1257.8|1262.5|1257.5|48
1620618600000|2021-05-10 03:50:00|1262.5|1257.5|1263.7|1258.7|1263.7|1258.7|1262.5|1257.5|14
1620618900000|2021-05-10 03:55:00|1263.2|1258.2|1262.4|1257.4|1263.4|1258.4|1262.4|1257.4|9
1620619200000|2021-05-10 04:00:00|1262.1|1257.1|1262.1|1257.1|1263.2|1258.2|1261.7|1256.7|54
1620619500000|2021-05-10 04:05:00|1262|1257|1261.5|1256.5|1262|1257|1261.4|1256.4|21
1620619800000|2021-05-10 04:10:00|1261.4|1256.4|1263.1|1258.1|1263.7|1258.7|1261.4|1256.4|38
1620620100000|2021-05-10 04:15:00|1263|1258|1262.3|1257.3|1263|1258|1262.3|1257.3|26
1620620400000|2021-05-10 04:20:00|1262.2|1257.2|1262.7|1257.7|1262.7|1257.7|1262.2|1257.2|19
1620620700000|2021-05-10 04:25:00|1262.6|1257.6|1263.2|1258.2|1263.2|1258.2|1262.6|1257.6|24
1620621000000|2021-05-10 04:30:00|1263.1|1258.1|1263.1|1258.1|1263.4|1258.4|1263|1258|52
1620621300000|2021-05-10 04:35:00|1263.2|1258.2|1263.2|1258.2|1263.2|1258.2|1263.1|1258.1|17
1620621600000|2021-05-10 04:40:00|1263.3|1258.3|1262.6|1257.6|1263.8|1258.8|1262.5|1257.5|38
1620621900000|2021-05-10 04:45:00|1262.7|1257.7|1262.8|1257.8|1262.8|1257.8|1262.6|1257.6|10
1620622200000|2021-05-10 04:50:00|1262.7|1257.7|1262.2|1257.2|1262.9|1257.9|1262|1257|56
1620622500000|2021-05-10 04:55:00|1262.1|1257.1|1261.4|1256.4|1262.8|1257.8|1261.4|1256.4|86
1620622800000|2021-05-10 05:00:00|1261.3|1256.3|1262.4|1257.4|1262.9|1257.9|1261|1256|63
1620623100000|2021-05-10 05:05:00|1262.5|1257.5|1261.8|1256.8|1263.1|1258.1|1261.5|1256.5|55
1620623400000|2021-05-10 05:10:00|1261.6|1256.6|1261.5|1256.5|1262|1257|1261.3|1256.3|45
1620623700000|2021-05-10 05:15:00|1261.4|1256.4|1262.2|1257.2|1262.7|1257.7|1261.3|1256.3|82
1620624000000|2021-05-10 05:20:00|1262.3|1257.3|1262.5|1257.5|1263.1|1258.1|1262.2|1257.2|86
1620624300000|2021-05-10 05:25:00|1262.4|1257.4|1263.6|1258.6|1263.8|1258.8|1262.4|1257.4|68
1620624600000|2021-05-10 05:30:00|1263.7|1258.7|1265.9|1260.9|1266.1|1261.1|1263.5|1258.5|51
1620624900000|2021-05-10 05:35:00|1266|1261|1266.1|1261.1|1266.9|1261.9|1265.8|1260.8|140
1620625200000|2021-05-10 05:40:00|1266.2|1261.2|1265.4|1260.4|1266.8|1261.8|1265.2|1260.2|99
1620625500000|2021-05-10 05:45:00|1265.6|1260.6|1266.4|1261.4|1266.5|1261.5|1265.6|1260.6|71
1620625800000|2021-05-10 05:50:00|1266.3|1261.3|1265.4|1260.4|1266.5|1261.5|1265.4|1260.4|38
1620626100000|2021-05-10 05:55:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1264.2|1259.2|97
1620626400000|2021-05-10 06:00:00|1266.1|1261.1|1266.4|1261.4|1267.1|1262.1|1265.9|1260.9|149
1620626700000|2021-05-10 06:05:00|1266.6|1261.6|1265.5|1260.5|1266.7|1261.7|1265.4|1260.4|70
1620627000000|2021-05-10 06:10:00|1265.4|1260.4|1264.5|1259.5|1265.7|1260.7|1264.2|1259.2|57
1620627300000|2021-05-10 06:15:00|1264.6|1259.6|1265.6|1260.6|1265.6|1260.6|1264.5|1259.5|42
1620627600000|2021-05-10 06:20:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1264.3|1259.3|80
1620627900000|2021-05-10 06:25:00|1266.8|1261.8|1266.7|1261.7|1268.1|1263.1|1266.4|1261.4|113
1620628200000|2021-05-10 06:30:00|1266.6|1261.6|1266.2|1261.2|1267.9|1262.9|1266.1|1261.1|72
1620628500000|2021-05-10 06:35:00|1266.1|1261.1|1265.8|1260.8|1266.8|1261.8|1264.7|1259.7|42
1620628800000|2021-05-10 06:40:00|1265.7|1260.7|1265.7|1260.7|1265.9|1260.9|1265.1|1260.1|24
1620629100000|2021-05-10 06:45:00|1265.3|1260.3|1265.1|1260.1|1266|1261|1265.1|1260.1|27
1620629400000|2021-05-10 06:50:00|1265.3|1260.3|1265|1260|1265.3|1260.3|1264.9|1259.9|21
1620629700000|2021-05-10 06:55:00|1264.9|1259.9|1265.4|1260.4|1265.4|1260.4|1264.5|1259.5|54
1620630000000|2021-05-10 07:00:00|1265.1|1260.1|1264.9|1259.9|1265.4|1260.4|1263.7|1258.7|43
1620630300000|2021-05-10 07:05:00|1265.4|1260.4|1264.3|1259.3|1266.3|1261.3|1262.7|1257.7|114
1620630600000|2021-05-10 07:10:00|1264|1259|1264.1|1259.1|1264.6|1259.6|1263.6|1258.6|55
1620630900000|2021-05-10 07:15:00|1263.9|1258.9|1266.7|1261.7|1266.7|1261.7|1263.8|1258.8|63
1620631200000|2021-05-10 07:20:00|1266.8|1261.8|1264.4|1259.4|1266.8|1261.8|1264.4|1259.4|64
1620631500000|2021-05-10 07:25:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.8|1258.8|78
1620631800000|2021-05-10 07:30:00|1263.9|1258.9|1263.2|1258.2|1264|1259|1261.7|1256.7|79
1620632100000|2021-05-10 07:35:00|1263.1|1258.1|1263.9|1258.9|1264|1259|1262.8|1257.8|114
1620632400000|2021-05-10 07:40:00|1264|1259|1263.6|1258.6|1264.1|1259.1|1262.9|1257.9|65
1620632700000|2021-05-10 07:45:00|1263.5|1258.5|1262.9|1257.9|1263.7|1258.7|1262.6|1257.6|89
1620633000000|2021-05-10 07:50:00|1262.8|1257.8|1263.9|1258.9|1263.9|1258.9|1262.8|1257.8|103
1620633300000|2021-05-10 07:55:00|1263.7|1258.7|1264.5|1259.5|1265.3|1260.3|1263.6|1258.6|47
1620633600000|2021-05-10 08:00:00|1264.6|1259.6|1265.3|1260.3|1265.4|1260.4|1264.5|1259.5|51
1620633900000|2021-05-10 08:05:00|1265.4|1260.4|1266.7|1261.7|1266.9|1261.9|1265.4|1260.4|57
1620634200000|2021-05-10 08:10:00|1266.6|1261.6|1266.6|1261.6|1266.7|1261.7|1266.4|1261.4|15
1620634500000|2021-05-10 08:15:00|1266.5|1261.5|1270|1265|1270.1|1265.1|1266.5|1261.5|70
1620634800000|2021-05-10 08:20:00|1270.1|1265.1|1268.1|1263.1|1270.1|1265.1|1268.1|1263.1|114
1620635100000|2021-05-10 08:25:00|1268.2|1263.2|1270.1|1265.1|1270.2|1265.2|1267.8|1262.8|122
1620635400000|2021-05-10 08:30:00|1270.2|1265.2|1271|1266|1271.3|1266.3|1270|1265|89
1620635700000|2021-05-10 08:35:00|1270.9|1265.9|1269.9|1264.9|1271.4|1266.4|1269.9|1264.9|106
1620636000000|2021-05-10 08:40:00|1270|1265|1270.3|1265.3|1270.3|1265.3|1269.5|1264.5|87
1620636300000|2021-05-10 08:45:00|1270.2|1265.2|1268|1263|1270.2|1265.2|1267.9|1262.9|93
1620636600000|2021-05-10 08:50:00|1268.1|1263.1|1267.7|1262.7|1268.1|1263.1|1267.6|1262.6|16
1620636900000|2021-05-10 08:55:00|1267.8|1262.8|1267.8|1262.8|1268|1263|1267|1262|34
1620637200000|2021-05-10 09:00:00|1267.9|1262.9|1267.2|1262.2|1268.2|1263.2|1267.1|1262.1|110
1620637500000|2021-05-10 09:05:00|1267.3|1262.3|1268.1|1263.1|1268.1|1263.1|1266.8|1261.8|43
1620637800000|2021-05-10 09:10:00|1268|1263|1268.4|1263.4|1268.8|1263.8|1268|1263|54
1620638100000|2021-05-10 09:15:00|1268.3|1263.3|1268.5|1263.5|1268.5|1263.5|1267.9|1262.9|45
1620638400000|2021-05-10 09:20:00|1268.6|1263.6|1269.5|1264.5|1269.5|1264.5|1268.6|1263.6|34
1620638700000|2021-05-10 09:25:00|1268.6|1263.6|1268.7|1263.7|1268.7|1263.7|1267.8|1262.8|17
1620639000000|2021-05-10 09:30:00|1268.6|1263.6|1268.8|1263.8|1269.7|1264.7|1268.5|1263.5|47
1620639300000|2021-05-10 09:35:00|1268.9|1263.9|1269.6|1264.6|1269.7|1264.7|1268.8|1263.8|30
1620639600000|2021-05-10 09:40:00|1269.5|1264.5|1270.3|1265.3|1270.4|1265.4|1269.2|1264.2|32
1620639900000|2021-05-10 09:45:00|1270.2|1265.2|1270.1|1265.1|1270.4|1265.4|1270|1265|25
1620640200000|2021-05-10 09:50:00|1270.2|1265.2|1270.1|1265.1|1270.3|1265.3|1270.1|1265.1|52
1620640500000|2021-05-10 09:55:00|1270.2|1265.2|1270.5|1265.5|1270.6|1265.6|1270.1|1265.1|12
1620640800000|2021-05-10 10:00:00|1270.4|1265.4|1271.4|1266.4|1271.4|1266.4|1269.9|1264.9|33
1620641100000|2021-05-10 10:05:00|1271.3|1266.3|1271.5|1266.5|1271.8|1266.8|1271.2|1266.2|27
1620641400000|2021-05-10 10:10:00|1271.6|1266.6|1271.2|1266.2|1271.7|1266.7|1271|1266|43
1620641700000|2021-05-10 10:15:00|1271.1|1266.1|1272.4|1267.4|1272.5|1267.5|1271.1|1266.1|48
1620642000000|2021-05-10 10:20:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|43
1620642300000|2021-05-10 10:25:00|1272.1|1267.1|1272.6|1267.6|1272.8|1267.8|1272.1|1267.1|27
1620642600000|2021-05-10 10:30:00|1272.5|1267.5|1271.5|1266.5|1272.8|1267.8|1271.1|1266.1|54
1620642900000|2021-05-10 10:35:00|1271.4|1266.4|1271.8|1266.8|1272.3|1267.3|1271|1266|44
1620643200000|2021-05-10 10:40:00|1271.9|1266.9|1273.1|1268.1|1273.1|1268.1|1269.7|1264.7|69
1620643500000|2021-05-10 10:45:00|1273.2|1268.2|1272.3|1267.3|1273.4|1268.4|1271.7|1266.7|53
1620643800000|2021-05-10 10:50:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.8|1266.8|26
1620644100000|2021-05-10 10:55:00|1273.3|1268.3|1272.8|1267.8|1273.3|1268.3|1272.5|1267.5|18
1620644400000|2021-05-10 11:00:00|1272.6|1267.6|1272.6|1267.6|1273|1268|1272.5|1267.5|55
1620644700000|2021-05-10 11:05:00|1272.7|1267.7|1272.6|1267.6|1273.1|1268.1|1271.1|1266.1|41
1620645000000|2021-05-10 11:10:00|1272.5|1267.5|1277.2|1272.2|1278|1273|1272.5|1267.5|87
1620645300000|2021-05-10 11:15:00|1277.3|1272.3|1275.3|1270.3|1278.1|1273.1|1275.1|1270.1|79
1620645600000|2021-05-10 11:20:00|1275.2|1270.2|1274.9|1269.9|1275.6|1270.6|1274.3|1269.3|67
1620645900000|2021-05-10 11:25:00|1275.2|1270.2|1274.8|1269.8|1275.7|1270.7|1274.7|1269.7|38
1620646200000|2021-05-10 11:30:00|1275|1270|1279.4|1274.4|1279.5|1274.5|1274.3|1269.3|85
1620646500000|2021-05-10 11:35:00|1279.3|1274.3|1281.9|1276.9|1282.6|1277.6|1277.6|1272.6|92
1620646800000|2021-05-10 11:40:00|1281.8|1276.8|1279.3|1274.3|1281.8|1276.8|1278.3|1273.3|91
1620647100000|2021-05-10 11:45:00|1279.2|1274.2|1276.1|1271.1|1279.3|1274.3|1275.9|1270.9|56
1620647400000|2021-05-10 11:50:00|1275.8|1270.8|1279.4|1274.4|1279.9|1274.9|1274.5|1269.5|118
1620647700000|2021-05-10 11:55:00|1279.2|1274.2|1277.9|1272.9|1279.4|1274.4|1277.3|1272.3|52
1620648000000|2021-05-10 12:00:00|1278.7|1273.7|1277.4|1272.4|1279.9|1274.9|1276.7|1271.7|86
1620648300000|2021-05-10 12:05:00|1277.3|1272.3|1276.6|1271.6|1278.1|1273.1|1275.7|1270.7|86
1620648600000|2021-05-10 12:10:00|1276.5|1271.5|1275|1270|1276.9|1271.9|1274.4|1269.4|80
1620648900000|2021-05-10 12:15:00|1274.9|1269.9|1276.5|1271.5|1278.3|1273.3|1274.9|1269.9|164
1620649200000|2021-05-10 12:20:00|1277.2|1272.2|1273.7|1268.7|1277.7|1272.7|1272.3|1267.3|197
1620649500000|2021-05-10 12:25:00|1273.6|1268.6|1275.3|1270.3|1275.4|1270.4|1273.1|1268.1|104
1620649800000|2021-05-10 12:30:00|1275.4|1270.4|1278.4|1273.4|1278.9|1273.9|1275.2|1270.2|102
1620650100000|2021-05-10 12:35:00|1278.3|1273.3|1280.5|1275.5|1280.9|1275.9|1278|1273|55
1620650400000|2021-05-10 12:40:00|1280.4|1275.4|1276.7|1271.7|1280.5|1275.5|1274.6|1269.6|131
1620650700000|2021-05-10 12:45:00|1276.6|1271.6|1278.9|1273.9|1279.4|1274.4|1276.6|1271.6|106
1620651000000|2021-05-10 12:50:00|1278.8|1273.8|1278.9|1273.9|1280.3|1275.3|1278.2|1273.2|89
1620651300000|2021-05-10 12:55:00|1278.8|1273.8|1279.8|1274.8|1279.8|1274.8|1276.8|1271.8|96
1620651600000|2021-05-10 13:00:00|1279.9|1274.9|1271.4|1266.4|1280.3|1275.3|1271.2|1266.2|232
1620651900000|2021-05-10 13:05:00|1272.1|1267.1|1266.1|1261.1|1272.7|1267.7|1266.1|1261.1|235
1620652200000|2021-05-10 13:10:00|1265.5|1260.5|1266.7|1261.7|1267.8|1262.8|1263.7|1258.7|251
1620652500000|2021-05-10 13:15:00|1266.5|1261.5|1268.9|1263.9|1269.9|1264.9|1266.5|1261.5|172
1620652800000|2021-05-10 13:20:00|1268.8|1263.8|1269.7|1264.7|1270.8|1265.8|1268.5|1263.5|156
1620653100000|2021-05-10 13:25:00|1269.6|1264.6|1273.6|1268.6|1273.6|1268.6|1269.5|1264.5|97
1620653400000|2021-05-10 13:30:00|1274.5|1269.5|1275.9|1270.9|1278.2|1273.2|1273.7|1268.7|311
1620653700000|2021-05-10 13:35:00|1275.7|1270.7|1271.8|1266.8|1275.7|1270.7|1271.7|1266.7|227
1620654000000|2021-05-10 13:40:00|1271.7|1266.7|1274.9|1269.9|1275.8|1270.8|1271|1266|206
1620654300000|2021-05-10 13:45:00|1274.7|1269.7|1272.1|1267.1|1275.6|1270.6|1271.4|1266.4|265
1620654600000|2021-05-10 13:50:00|1272|1267|1267.6|1262.6|1275.3|1270.3|1266.7|1261.7|306
1620654900000|2021-05-10 13:55:00|1267.7|1262.7|1271.8|1266.8|1272.2|1267.2|1267.1|1262.1|224
1620655200000|2021-05-10 14:00:00|1271.9|1266.9|1268.1|1263.1|1273|1268|1264.8|1259.8|258
1620655500000|2021-05-10 14:05:00|1268.2|1263.2|1271.1|1266.1|1271.3|1266.3|1265.9|1260.9|220
1620655800000|2021-05-10 14:10:00|1271.3|1266.3|1270.8|1265.8|1271.7|1266.7|1267.6|1262.6|233
1620656100000|2021-05-10 14:15:00|1270.7|1265.7|1269.7|1264.7|1270.8|1265.8|1267.3|1262.3|206
1620656400000|2021-05-10 14:20:00|1269.8|1264.8|1271.4|1266.4|1272.7|1267.7|1269.3|1264.3|140
1620656700000|2021-05-10 14:25:00|1271.2|1266.2|1272.8|1267.8|1275.3|1270.3|1270.3|1265.3|227
1620657000000|2021-05-10 14:30:00|1272.9|1267.9|1273.3|1268.3|1274.5|1269.5|1271.6|1266.6|241
1620657300000|2021-05-10 14:35:00|1273.4|1268.4|1275.5|1270.5|1275.5|1270.5|1272.5|1267.5|297
1620657600000|2021-05-10 14:40:00|1275.6|1270.6|1276.6|1271.6|1277.6|1272.6|1274.2|1269.2|143
1620657900000|2021-05-10 14:45:00|1276.5|1271.5|1271.6|1266.6|1276.9|1271.9|1271.6|1266.6|191
1620658200000|2021-05-10 14:50:00|1271.4|1266.4|1268.5|1263.5|1273.3|1268.3|1264.8|1259.8|233
1620658500000|2021-05-10 14:55:00|1268.6|1263.6|1270.1|1265.1|1272.3|1267.3|1268.2|1263.2|178
1620658800000|2021-05-10 15:00:00|1270|1265|1266.5|1261.5|1270.4|1265.4|1265.3|1260.3|254
1620659100000|2021-05-10 15:05:00|1266.6|1261.6|1266.3|1261.3|1270.5|1265.5|1266.2|1261.2|201
1620659400000|2021-05-10 15:10:00|1266.2|1261.2|1267.4|1262.4|1268.1|1263.1|1266.2|1261.2|229
1620659700000|2021-05-10 15:15:00|1267.5|1262.5|1271.1|1266.1|1271.2|1266.2|1267.5|1262.5|108
1620660000000|2021-05-10 15:20:00|1271.4|1266.4|1270.9|1265.9|1271.4|1266.4|1270.7|1265.7|45
1620660300000|2021-05-10 15:25:00|1270.8|1265.8|1267.8|1262.8|1270.8|1265.8|1267.7|1262.7|109
1620660600000|2021-05-10 15:30:00|1267.7|1262.7|1269.2|1264.2|1269.2|1264.2|1267.6|1262.6|142
1620660900000|2021-05-10 15:35:00|1269.3|1264.3|1271.6|1266.6|1271.6|1266.6|1269.3|1264.3|92
1620661200000|2021-05-10 15:40:00|1271.5|1266.5|1272.6|1267.6|1273.5|1268.5|1270.9|1265.9|74
1620661500000|2021-05-10 15:45:00|1272.7|1267.7|1272.6|1267.6|1273.6|1268.6|1272.2|1267.2|95
1620661800000|2021-05-10 15:50:00|1272.7|1267.7|1271.3|1266.3|1272.7|1267.7|1270.7|1265.7|71
1620662100000|2021-05-10 15:55:00|1271.4|1266.4|1272.8|1267.8|1272.9|1267.9|1271.3|1266.3|75
1620662400000|2021-05-10 16:00:00|1272.7|1267.7|1272.6|1267.6|1273|1268|1272.2|1267.2|82
1620662700000|2021-05-10 16:05:00|1272.5|1267.5|1272.4|1267.4|1272.5|1267.5|1271.6|1266.6|38
1620663000000|2021-05-10 16:10:00|1272.5|1267.5|1271.7|1266.7|1272.7|1267.7|1271.3|1266.3|50
1620663300000|2021-05-10 16:15:00|1271.5|1266.5|1270.3|1265.3|1271.5|1266.5|1269.7|1264.7|63
1620663600000|2021-05-10 16:20:00|1270|1265|1268.8|1263.8|1270|1265|1268|1263|103
1620663900000|2021-05-10 16:25:00|1268.7|1263.7|1266.9|1261.9|1269|1264|1266.6|1261.6|123
1620664200000|2021-05-10 16:30:00|1266.7|1261.7|1267.1|1262.1|1267.5|1262.5|1266.1|1261.1|120
1620664500000|2021-05-10 16:35:00|1267|1262|1265.7|1260.7|1267.1|1262.1|1265.5|1260.5|68
1620664800000|2021-05-10 16:40:00|1266|1261|1264.5|1259.5|1266.2|1261.2|1264.4|1259.4|38
1620665100000|2021-05-10 16:45:00|1264.6|1259.6|1265.7|1260.7|1266.2|1261.2|1264.4|1259.4|68
1620665400000|2021-05-10 16:50:00|1265.6|1260.6|1267.1|1262.1|1267.2|1262.2|1265.6|1260.6|60
1620665700000|2021-05-10 16:55:00|1267.2|1262.2|1268|1263|1268.3|1263.3|1265.8|1260.8|114
1620666000000|2021-05-10 17:00:00|1268.1|1263.1|1266|1261|1268.1|1263.1|1264.7|1259.7|173
1620666300000|2021-05-10 17:05:00|1265.9|1260.9|1265|1260|1265.9|1260.9|1264.5|1259.5|69
1620666600000|2021-05-10 17:10:00|1264.8|1259.8|1264.3|1259.3|1264.8|1259.8|1263.9|1258.9|56
1620666900000|2021-05-10 17:15:00|1264.4|1259.4|1263.8|1258.8|1264.5|1259.5|1263.7|1258.7|44
1620667200000|2021-05-10 17:20:00|1263.7|1258.7|1264.1|1259.1|1264.1|1259.1|1263.2|1258.2|76
1620667500000|2021-05-10 17:25:00|1264|1259|1266|1261|1266|1261|1263.5|1258.5|68
1620667800000|2021-05-10 17:30:00|1266.1|1261.1|1265.9|1260.9|1266.2|1261.2|1265.8|1260.8|34
1620668100000|2021-05-10 17:35:00|1265.8|1260.8|1265|1260|1265.9|1260.9|1264.6|1259.6|34
1620668400000|2021-05-10 17:40:00|1265.1|1260.1|1265.2|1260.2|1265.7|1260.7|1265|1260|23
1620668700000|2021-05-10 17:45:00|1265.1|1260.1|1265.6|1260.6|1265.9|1260.9|1264.8|1259.8|56
1620669000000|2021-05-10 17:50:00|1265.4|1260.4|1265|1260|1265.4|1260.4|1264.9|1259.9|36
1620669300000|2021-05-10 17:55:00|1265.1|1260.1|1265.3|1260.3|1265.4|1260.4|1264.8|1259.8|37
1620669600000|2021-05-10 18:00:00|1265.4|1260.4|1265.5|1260.5|1265.6|1260.6|1264.5|1259.5|67
1620669900000|2021-05-10 18:05:00|1265.4|1260.4|1265|1260|1265.8|1260.8|1265|1260|29
1620670200000|2021-05-10 18:10:00|1264.9|1259.9|1263.7|1258.7|1264.9|1259.9|1263.6|1258.6|77
1620670500000|2021-05-10 18:15:00|1263.6|1258.6|1261.8|1256.8|1263.6|1258.6|1261.6|1256.6|135
1620670800000|2021-05-10 18:20:00|1261.9|1256.9|1260.1|1255.1|1262.1|1257.1|1259.3|1254.3|124
1620671100000|2021-05-10 18:25:00|1260|1255|1258.8|1253.8|1260|1255|1258.8|1253.8|94
1620671400000|2021-05-10 18:30:00|1258.9|1253.9|1254.7|1249.7|1259|1254|1254.6|1249.6|115
1620671700000|2021-05-10 18:35:00|1254.8|1249.8|1253.4|1248.4|1254.8|1249.8|1252.2|1247.2|135
1620672000000|2021-05-10 18:40:00|1254.2|1249.2|1253.9|1248.9|1254.8|1249.8|1251.7|1246.7|128
1620672300000|2021-05-10 18:45:00|1254|1249|1253.6|1248.6|1255.7|1250.7|1252.5|1247.5|86
1620672600000|2021-05-10 18:50:00|1253.7|1248.7|1252.6|1247.6|1253.9|1248.9|1251.9|1246.9|160
1620672900000|2021-05-10 18:55:00|1252.7|1247.7|1255.4|1250.4|1255.4|1250.4|1252|1247|105
1620673200000|2021-05-10 19:00:00|1255.3|1250.3|1254.7|1249.7|1255.4|1250.4|1253.3|1248.3|99
1620673500000|2021-05-10 19:05:00|1254.6|1249.6|1253.8|1248.8|1254.9|1249.9|1253|1248|73
1620673800000|2021-05-10 19:10:00|1253.7|1248.7|1253|1248|1253.9|1248.9|1253|1248|80
1620674100000|2021-05-10 19:15:00|1252.9|1247.9|1252.4|1247.4|1253.1|1248.1|1251.9|1246.9|93
1620674400000|2021-05-10 19:20:00|1252.6|1247.6|1254.9|1249.9|1255.7|1250.7|1251.6|1246.6|111
1620674700000|2021-05-10 19:25:00|1254.7|1249.7|1252.9|1247.9|1254.8|1249.8|1252.8|1247.8|60
1620675000000|2021-05-10 19:30:00|1252.7|1247.7|1255.6|1250.6|1255.7|1250.7|1252.1|1247.1|62
1620675300000|2021-05-10 19:35:00|1255.5|1250.5|1256.5|1251.5|1257.7|1252.7|1255.5|1250.5|72
1620675600000|2021-05-10 19:40:00|1256.1|1251.1|1255.9|1250.9|1256.4|1251.4|1255.4|1250.4|39
1620675900000|2021-05-10 19:45:00|1256|1251|1258.6|1253.6|1259.9|1254.9|1255.8|1250.8|78
1620676200000|2021-05-10 19:50:00|1258.7|1253.7|1257.5|1252.5|1258.9|1253.9|1257.3|1252.3|74
1620676500000|2021-05-10 19:55:00|1257.6|1252.6|1257.8|1252.8|1258.4|1253.4|1256.9|1251.9|116
1620676800000|2021-05-10 20:00:00|1257.9|1252.9|1257.5|1252.5|1258.7|1253.7|1257.2|1252.2|102
1620677100000|2021-05-10 20:05:00|1257.4|1252.4|1256.3|1251.3|1257.5|1252.5|1256.2|1251.2|97
1620677400000|2021-05-10 20:10:00|1256.2|1251.2|1255.6|1250.6|1256.8|1251.8|1255.1|1250.1|69
1620677700000|2021-05-10 20:15:00|1255.7|1250.7|1255.1|1250.1|1256.5|1251.5|1255.1|1250.1|22
1620678000000|2021-05-10 20:20:00|1255|1250|1253.7|1248.7|1255|1250|1253.7|1248.7|31
1620678300000|2021-05-10 20:25:00|1253.6|1248.6|1253.6|1248.6|1253.6|1248.6|1252.9|1247.9|20
1620678600000|2021-05-10 20:30:00|1254|1249|1253.2|1248.2|1254|1249|1253|1248|36
1620678900000|2021-05-10 20:35:00|1253.3|1248.3|1253.7|1248.7|1253.8|1248.8|1252.8|1247.8|14
1620679200000|2021-05-10 20:40:00|1253.6|1248.6|1253.4|1248.4|1253.7|1248.7|1253.4|1248.4|3
1620679500000|2021-05-10 20:45:00|1253.5|1248.5|1254|1249|1254.3|1249.3|1253.5|1248.5|15
1620679800000|2021-05-10 20:50:00|1253.7|1248.7|1253.7|1248.7|1254.2|1249.2|1253.6|1248.6|17
1620680100000|2021-05-10 20:55:00|1253.6|1248.6|1253.5|1248.5|1253.6|1248.6|1253|1248|54
1620684000000|2021-05-10 22:00:00|1255.3|1247.3|1255.2|1250.2|1255.6|1250.6|1253.9|1247.3|19
1620684300000|2021-05-10 22:05:00|1255.3|1250.3|1255|1250|1255.4|1250.4|1255|1250|10
1620684600000|2021-05-10 22:10:00|1254.9|1249.9|1252.7|1247.7|1254.9|1249.9|1252.7|1247.7|20
1620684900000|2021-05-10 22:15:00|1252.8|1247.8|1251.5|1246.5|1252.8|1247.8|1250.6|1245.6|13
1620685200000|2021-05-10 22:20:00|1251.6|1246.6|1252.2|1247.2|1252.5|1247.5|1251.5|1246.5|19
1620685500000|2021-05-10 22:25:00|1252.4|1247.4|1252.6|1247.6|1253|1248|1252.2|1247.2|10
1620685800000|2021-05-10 22:30:00|1252.5|1247.5|1250.9|1245.9|1252.5|1247.5|1250.8|1245.8|23
1620686100000|2021-05-10 22:35:00|1250.7|1245.7|1250|1245|1250.7|1245.7|1249.8|1244.8|14
1620686400000|2021-05-10 22:40:00|1249.9|1244.9|1249|1244|1249.9|1244.9|1247.9|1242.9|43
1620686700000|2021-05-10 22:45:00|1249.1|1244.1|1248.2|1243.2|1249.4|1244.4|1248.2|1243.2|47
1620687000000|2021-05-10 22:50:00|1248.5|1243.5|1247.4|1242.4|1248.5|1243.5|1247.4|1242.4|34
1620687300000|2021-05-10 22:55:00|1247.7|1242.7|1250.2|1245.2|1250.4|1245.4|1247.6|1242.6|29
1620687600000|2021-05-10 23:00:00|1250.1|1245.1|1251.4|1246.4|1251.4|1246.4|1249.9|1244.9|28
1620687900000|2021-05-10 23:05:00|1251.3|1246.3|1252.4|1247.4|1254.1|1249.1|1250.7|1245.7|47
1620688200000|2021-05-10 23:10:00|1252.3|1247.3|1254.2|1249.2|1254.4|1249.4|1251.7|1246.7|66
1620688500000|2021-05-10 23:15:00|1254.1|1249.1|1252|1247|1254.6|1249.6|1251.8|1246.8|67
1620688800000|2021-05-10 23:20:00|1252.1|1247.1|1253.5|1248.5|1253.6|1248.6|1251.9|1246.9|56
1620689100000|2021-05-10 23:25:00|1253.6|1248.6|1252.4|1247.4|1253.8|1248.8|1252.4|1247.4|31
1620689400000|2021-05-10 23:30:00|1252.5|1247.5|1253.2|1248.2|1253.2|1248.2|1252.4|1247.4|31
1620689700000|2021-05-10 23:35:00|1253.3|1248.3|1258|1253|1258.2|1253.2|1253.3|1248.3|51
1620690000000|2021-05-10 23:40:00|1257.4|1252.4|1255|1250|1257.4|1252.4|1255|1250|73
1620690300000|2021-05-10 23:45:00|1255.1|1250.1|1254.8|1249.8|1256.4|1251.4|1254.8|1249.8|61
1620690600000|2021-05-10 23:50:00|1254.7|1249.7|1254.4|1249.4|1255.6|1250.6|1254.4|1249.4|37
1620690900000|2021-05-10 23:55:00|1254.7|1249.7|1256.7|1251.7|1257.7|1252.7|1254.7|1249.7|92
1620691200000|2021-05-11 00:00:00|1256.6|1251.6|1253|1248|1256.6|1251.6|1252.8|1247.8|173
1620691500000|2021-05-11 00:05:00|1252.9|1247.9|1253.6|1248.6|1254.2|1249.2|1251.9|1246.9|77
1620691800000|2021-05-11 00:10:00|1253.5|1248.5|1254.2|1249.2|1254.4|1249.4|1253.3|1248.3|57
1620692100000|2021-05-11 00:15:00|1254.3|1249.3|1252|1247|1254.3|1249.3|1252|1247|42
1620692400000|2021-05-11 00:20:00|1251.9|1246.9|1251.5|1246.5|1251.9|1246.9|1251.5|1246.5|27
1620692700000|2021-05-11 00:25:00|1251.4|1246.4|1249.9|1244.9|1251.6|1246.6|1249.9|1244.9|65
1620693000000|2021-05-11 00:30:00|1249.8|1244.8|1250.2|1245.2|1251.1|1246.1|1249.6|1244.6|42
1620693300000|2021-05-11 00:35:00|1250.4|1245.4|1250.1|1245.1|1250.4|1245.4|1249.4|1244.4|74
1620693600000|2021-05-11 00:40:00|1250|1245|1249.5|1244.5|1250|1245|1249.5|1244.5|28
1620693900000|2021-05-11 00:45:00|1249.6|1244.6|1251|1246|1251.9|1246.9|1249.5|1244.5|64
1620694200000|2021-05-11 00:50:00|1251.1|1246.1|1249.3|1244.3|1251.1|1246.1|1248.8|1243.8|77
1620694500000|2021-05-11 00:55:00|1249.2|1244.2|1249.1|1244.1|1249.5|1244.5|1247.8|1242.8|104
1620694800000|2021-05-11 01:00:00|1249|1244|1247.9|1242.9|1249|1244|1246.6|1241.6|186
1620695100000|2021-05-11 01:05:00|1248|1243|1247.7|1242.7|1248.7|1243.7|1247.4|1242.4|70
1620695400000|2021-05-11 01:10:00|1247.6|1242.6|1248.3|1243.3|1248.5|1243.5|1247.6|1242.6|66
1620695700000|2021-05-11 01:15:00|1248.4|1243.4|1249.8|1244.8|1250.5|1245.5|1248.3|1243.3|114
1620696000000|2021-05-11 01:20:00|1249.7|1244.7|1250|1245|1251|1246|1249.1|1244.1|109
1620696300000|2021-05-11 01:25:00|1249.9|1244.9|1248.3|1243.3|1249.9|1244.9|1248.2|1243.2|91
1620696600000|2021-05-11 01:30:00|1248.2|1243.2|1250.4|1245.4|1250.5|1245.5|1248.2|1243.2|89
1620696900000|2021-05-11 01:35:00|1250.3|1245.3|1251.7|1246.7|1251.7|1246.7|1249.3|1244.3|52
1620697200000|2021-05-11 01:40:00|1251.6|1246.6|1250.7|1245.7|1251.6|1246.6|1250|1245|58
1620697500000|2021-05-11 01:45:00|1250.6|1245.6|1249.5|1244.5|1251|1246|1249.5|1244.5|49
1620697800000|2021-05-11 01:50:00|1249.4|1244.4|1250.2|1245.2|1250.2|1245.2|1248.9|1243.9|108
1620698100000|2021-05-11 01:55:00|1250.3|1245.3|1249.7|1244.7|1250.7|1245.7|1249.6|1244.6|46
1620698400000|2021-05-11 02:00:00|1249.8|1244.8|1249.8|1244.8|1250.2|1245.2|1249.3|1244.3|72
1620698700000|2021-05-11 02:05:00|1249.9|1244.9|1249.9|1244.9|1250.3|1245.3|1249.8|1244.8|45
1620699000000|2021-05-11 02:10:00|1250.2|1245.2|1249.9|1244.9|1250.7|1245.7|1249.9|1244.9|58
1620699300000|2021-05-11 02:15:00|1249.8|1244.8|1249.4|1244.4|1250.3|1245.3|1249|1244|57
1620699600000|2021-05-11 02:20:00|1249.3|1244.3|1250|1245|1250.3|1245.3|1249.3|1244.3|47
1620699900000|2021-05-11 02:25:00|1249.9|1244.9|1250|1245|1250.5|1245.5|1249.7|1244.7|40
1620700200000|2021-05-11 02:30:00|1250.1|1245.1|1251.3|1246.3|1251.3|1246.3|1250.1|1245.1|36
1620700500000|2021-05-11 02:35:00|1251.4|1246.4|1252.4|1247.4|1252.6|1247.6|1251.2|1246.2|23
1620700800000|2021-05-11 02:40:00|1252.5|1247.5|1252.2|1247.2|1252.6|1247.6|1250.7|1245.7|76
1620701100000|2021-05-11 02:45:00|1252.1|1247.1|1252.3|1247.3|1252.5|1247.5|1252.1|1247.1|26
1620701400000|2021-05-11 02:50:00|1252.9|1247.9|1251.1|1246.1|1253|1248|1251.1|1246.1|42
1620701700000|2021-05-11 02:55:00|1251|1246|1251.7|1246.7|1251.7|1246.7|1250.8|1245.8|27
1620702000000|2021-05-11 03:00:00|1251.6|1246.6|1252.1|1247.1|1252.3|1247.3|1251.5|1246.5|36
1620702300000|2021-05-11 03:05:00|1252.2|1247.2|1251.9|1246.9|1252.2|1247.2|1251.6|1246.6|3
1620702600000|2021-05-11 03:10:00|1251.8|1246.8|1251.8|1246.8|1251.8|1246.8|1251.8|1246.8|1
1620702900000|2021-05-11 03:15:00|1252.5|1247.5|1252.4|1247.4|1252.5|1247.5|1252.4|1247.4|60
1620703200000|2021-05-11 03:20:00|1252.5|1247.5|1252.3|1247.3|1252.5|1247.5|1252.3|1247.3|49
1620703500000|2021-05-11 03:25:00|1252.2|1247.2|1253.5|1248.5|1253.5|1248.5|1252.1|1247.1|53
1620703800000|2021-05-11 03:30:00|1253.4|1248.4|1253|1248|1253.4|1248.4|1253|1248|21
1620704100000|2021-05-11 03:35:00|1253.3|1248.3|1252.3|1247.3|1254.5|1249.5|1252.3|1247.3|52
1620704400000|2021-05-11 03:40:00|1252.4|1247.4|1252.2|1247.2|1253.2|1248.2|1252.2|1247.2|16
1620704700000|2021-05-11 03:45:00|1252.3|1247.3|1251.5|1246.5|1252.3|1247.3|1251.5|1246.5|32
1620705000000|2021-05-11 03:50:00|1251.6|1246.6|1252.2|1247.2|1252.4|1247.4|1251|1246|43
1620705300000|2021-05-11 03:55:00|1252.1|1247.1|1252.2|1247.2|1252.2|1247.2|1252.1|1247.1|20
1620705600000|2021-05-11 04:00:00|1252.1|1247.1|1252.1|1247.1|1252.2|1247.2|1252.1|1247.1|3
1620705900000|2021-05-11 04:05:00|1252|1247|1252.1|1247.1|1252.2|1247.2|1252|1247|57
1620706200000|2021-05-11 04:10:00|1252.2|1247.2|1251.8|1246.8|1252.2|1247.2|1251.6|1246.6|49
1620706500000|2021-05-11 04:15:00|1251.7|1246.7|1251.8|1246.8|1251.8|1246.8|1251.7|1246.7|6
1620706800000|2021-05-11 04:20:00|1251.7|1246.7|1251.8|1246.8|1251.9|1246.9|1251.7|1246.7|16
1620707100000|2021-05-11 04:25:00|1251.9|1246.9|1251.8|1246.8|1251.9|1246.9|1251.5|1246.5|34
1620707400000|2021-05-11 04:30:00|1251.7|1246.7|1251.1|1246.1|1251.8|1246.8|1251.1|1246.1|37
1620707700000|2021-05-11 04:35:00|1251.2|1246.2|1250.6|1245.6|1251.3|1246.3|1250.6|1245.6|47
1620708000000|2021-05-11 04:40:00|1250.8|1245.8|1250.7|1245.7|1251.1|1246.1|1250.5|1245.5|27
1620708300000|2021-05-11 04:45:00|1250.8|1245.8|1250.5|1245.5|1251|1246|1250.3|1245.3|34
1620708600000|2021-05-11 04:50:00|1250.6|1245.6|1250.8|1245.8|1250.8|1245.8|1250.5|1245.5|17
1620708900000|2021-05-11 04:55:00|1250.7|1245.7|1251.3|1246.3|1251.3|1246.3|1250.6|1245.6|31
1620709200000|2021-05-11 05:00:00|1251.4|1246.4|1251.3|1246.3|1251.5|1246.5|1250.8|1245.8|17
1620709500000|2021-05-11 05:05:00|1251.4|1246.4|1251.2|1246.2|1251.4|1246.4|1251|1246|15
1620709800000|2021-05-11 05:10:00|1251.1|1246.1|1252.5|1247.5|1252.5|1247.5|1251.1|1246.1|34
1620710100000|2021-05-11 05:15:00|1252.6|1247.6|1253.1|1248.1|1253.2|1248.2|1252.3|1247.3|63
1620710400000|2021-05-11 05:20:00|1253.2|1248.2|1253|1248|1253.7|1248.7|1252.6|1247.6|39
1620710700000|2021-05-11 05:25:00|1253.2|1248.2|1252.8|1247.8|1253.6|1248.6|1252.6|1247.6|30
1620711000000|2021-05-11 05:30:00|1252.7|1247.7|1255|1250|1255.7|1250.7|1252.6|1247.6|83
1620711300000|2021-05-11 05:35:00|1254.7|1249.7|1254.1|1249.1|1254.8|1249.8|1253|1248|80
1620711600000|2021-05-11 05:40:00|1254.2|1249.2|1255.4|1250.4|1255.5|1250.5|1254.2|1249.2|18
1620711900000|2021-05-11 05:45:00|1255|1250|1254.6|1249.6|1255|1250|1253.6|1248.6|29
1620712200000|2021-05-11 05:50:00|1254.7|1249.7|1254.4|1249.4|1254.8|1249.8|1254.2|1249.2|47
1620712500000|2021-05-11 05:55:00|1254.3|1249.3|1255.4|1250.4|1256.4|1251.4|1254.3|1249.3|57
1620712800000|2021-05-11 06:00:00|1255.3|1250.3|1254|1249|1255.7|1250.7|1253.9|1248.9|90
1620713100000|2021-05-11 06:05:00|1253.9|1248.9|1253.2|1248.2|1254.1|1249.1|1252.9|1247.9|76
1620713400000|2021-05-11 06:10:00|1253.3|1248.3|1252.1|1247.1|1253.3|1248.3|1251.7|1246.7|67
1620713700000|2021-05-11 06:15:00|1251.9|1246.9|1252.9|1247.9|1252.9|1247.9|1251.9|1246.9|34
1620714000000|2021-05-11 06:20:00|1252.8|1247.8|1252.3|1247.3|1252.9|1247.9|1252.2|1247.2|71
1620714300000|2021-05-11 06:25:00|1252.2|1247.2|1252.2|1247.2|1252.2|1247.2|1251.4|1246.4|87
1620714600000|2021-05-11 06:30:00|1252.1|1247.1|1252.6|1247.6|1252.8|1247.8|1251.1|1246.1|113
1620714900000|2021-05-11 06:35:00|1252.5|1247.5|1254.5|1249.5|1254.6|1249.6|1252.5|1247.5|91
1620715200000|2021-05-11 06:40:00|1254.4|1249.4|1252.7|1247.7|1254.4|1249.4|1252.7|1247.7|70
1620715500000|2021-05-11 06:45:00|1252.8|1247.8|1253.1|1248.1|1253.9|1248.9|1252.7|1247.7|47
1620715800000|2021-05-11 06:50:00|1253|1248|1252.6|1247.6|1253.5|1248.5|1252.6|1247.6|52
1620716100000|2021-05-11 06:55:00|1252.5|1247.5|1252.7|1247.7|1253|1248|1252.3|1247.3|125
1620716400000|2021-05-11 07:00:00|1252.6|1247.6|1252.4|1247.4|1253.6|1248.6|1251|1246|170
1620716700000|2021-05-11 07:05:00|1252.2|1247.2|1251.5|1246.5|1252.5|1247.5|1251.2|1246.2|240
1620717000000|2021-05-11 07:10:00|1251.4|1246.4|1249.2|1244.2|1251.7|1246.7|1248.1|1243.1|117
1620717300000|2021-05-11 07:15:00|1249.1|1244.1|1250.7|1245.7|1250.8|1245.8|1247.6|1242.6|121
1620717600000|2021-05-11 07:20:00|1250.8|1245.8|1250.9|1245.9|1251.2|1246.2|1249|1244|187
1620717900000|2021-05-11 07:25:00|1251|1246|1250|1245|1251|1246|1249.9|1244.9|118
1620718200000|2021-05-11 07:30:00|1249.9|1244.9|1249.6|1244.6|1250.9|1245.9|1248.8|1243.8|93
1620718500000|2021-05-11 07:35:00|1249.7|1244.7|1250|1245|1250.2|1245.2|1249.6|1244.6|52
1620718800000|2021-05-11 07:40:00|1249.9|1244.9|1249.5|1244.5|1250.1|1245.1|1249.3|1244.3|95
1620719100000|2021-05-11 07:45:00|1249.4|1244.4|1249.5|1244.5|1249.7|1244.7|1247.2|1242.2|97
1620719400000|2021-05-11 07:50:00|1249.1|1244.1|1247.6|1242.6|1249.1|1244.1|1247.6|1242.6|37
1620719700000|2021-05-11 07:55:00|1247.5|1242.5|1250.3|1245.3|1250.3|1245.3|1246.8|1241.8|148
1620720000000|2021-05-11 08:00:00|1249.1|1244.1|1247.7|1242.7|1249.1|1244.1|1247.6|1242.6|166
1620720300000|2021-05-11 08:05:00|1247.6|1242.6|1250.7|1245.7|1251.1|1246.1|1247.3|1242.3|140
1620720600000|2021-05-11 08:10:00|1250.8|1245.8|1250.5|1245.5|1253.5|1248.5|1250.4|1245.4|191
1620720900000|2021-05-11 08:15:00|1250.8|1245.8|1250|1245|1250.8|1245.8|1249.3|1244.3|63
1620721200000|2021-05-11 08:20:00|1250.1|1245.1|1251|1246|1252.2|1247.2|1249.9|1244.9|133
1620721500000|2021-05-11 08:25:00|1251.1|1246.1|1250.7|1245.7|1251.6|1246.6|1250.6|1245.6|97
1620721800000|2021-05-11 08:30:00|1250.8|1245.8|1251.6|1246.6|1252.9|1247.9|1250.6|1245.6|160
1620722100000|2021-05-11 08:35:00|1251.5|1246.5|1252.7|1247.7|1253|1248|1251.4|1246.4|124
1620722400000|2021-05-11 08:40:00|1252.6|1247.6|1252.3|1247.3|1253.9|1248.9|1251.7|1246.7|146
1620722700000|2021-05-11 08:45:00|1252.4|1247.4|1251.6|1246.6|1252.4|1247.4|1250.4|1245.4|138
1620723000000|2021-05-11 08:50:00|1251.5|1246.5|1251.6|1246.6|1253.3|1248.3|1251.2|1246.2|177
1620723300000|2021-05-11 08:55:00|1251.7|1246.7|1252.9|1247.9|1252.9|1247.9|1251.5|1246.5|80
1620723600000|2021-05-11 09:00:00|1252.8|1247.8|1250.7|1245.7|1252.9|1247.9|1250.7|1245.7|124
1620723900000|2021-05-11 09:05:00|1250.8|1245.8|1251.1|1246.1|1251.4|1246.4|1250.6|1245.6|101
1620724200000|2021-05-11 09:10:00|1251.2|1246.2|1250.9|1245.9|1251.8|1246.8|1250.8|1245.8|74
1620724500000|2021-05-11 09:15:00|1251|1246|1252.4|1247.4|1252.9|1247.9|1250.5|1245.5|92
1620724800000|2021-05-11 09:20:00|1252.3|1247.3|1251.8|1246.8|1252.3|1247.3|1251.4|1246.4|78
1620725100000|2021-05-11 09:25:00|1251.9|1246.9|1251.6|1246.6|1252.3|1247.3|1251.6|1246.6|92
1620725400000|2021-05-11 09:30:00|1251.5|1246.5|1251.8|1246.8|1252.1|1247.1|1250.9|1245.9|79
1620725700000|2021-05-11 09:35:00|1251.7|1246.7|1253.2|1248.2|1253.6|1248.6|1251.7|1246.7|123
1620726000000|2021-05-11 09:40:00|1253.1|1248.1|1253.2|1248.2|1253.4|1248.4|1252.7|1247.7|74
1620726300000|2021-05-11 09:45:00|1253.1|1248.1|1253.3|1248.3|1253.6|1248.6|1252.9|1247.9|88
1620726600000|2021-05-11 09:50:00|1253.2|1248.2|1253.5|1248.5|1253.5|1248.5|1252.4|1247.4|100
1620726900000|2021-05-11 09:55:00|1253.4|1248.4|1252.9|1247.9|1253.6|1248.6|1252.6|1247.6|56
1620727200000|2021-05-11 10:00:00|1253.5|1248.5|1252.6|1247.6|1253.7|1248.7|1252.5|1247.5|84
1620727500000|2021-05-11 10:05:00|1252.5|1247.5|1252.6|1247.6|1252.8|1247.8|1252.5|1247.5|39
1620727800000|2021-05-11 10:10:00|1252.5|1247.5|1253.8|1248.8|1253.8|1248.8|1251.9|1246.9|56
1620728100000|2021-05-11 10:15:00|1253.7|1248.7|1254.7|1249.7|1254.7|1249.7|1253.2|1248.2|60
1620728400000|2021-05-11 10:20:00|1254.6|1249.6|1255.7|1250.7|1256.1|1251.1|1254.6|1249.6|39
1620728700000|2021-05-11 10:25:00|1255.8|1250.8|1255.8|1250.8|1256.3|1251.3|1255.6|1250.6|35
1620729000000|2021-05-11 10:30:00|1255.6|1250.6|1254.4|1249.4|1255.9|1250.9|1254.4|1249.4|71
1620729300000|2021-05-11 10:35:00|1254.5|1249.5|1255.8|1250.8|1255.9|1250.9|1254.3|1249.3|55
1620729600000|2021-05-11 10:40:00|1255.7|1250.7|1254.5|1249.5|1255.8|1250.8|1254.4|1249.4|70
1620729900000|2021-05-11 10:45:00|1254.6|1249.6|1254.2|1249.2|1255.3|1250.3|1253.7|1248.7|76
1620730200000|2021-05-11 10:50:00|1254.3|1249.3|1253.5|1248.5|1254.4|1249.4|1253.4|1248.4|35
1620730500000|2021-05-11 10:55:00|1253.4|1248.4|1253.7|1248.7|1254|1249|1253.2|1248.2|72
1620730800000|2021-05-11 11:00:00|1253.8|1248.8|1254.2|1249.2|1254.4|1249.4|1253.3|1248.3|127
1620731100000|2021-05-11 11:05:00|1254.3|1249.3|1253.2|1248.2|1254.6|1249.6|1253.2|1248.2|34
1620731400000|2021-05-11 11:10:00|1252.8|1247.8|1253.5|1248.5|1253.5|1248.5|1252.8|1247.8|27
1620731700000|2021-05-11 11:15:00|1253.6|1248.6|1253.7|1248.7|1253.7|1248.7|1253.6|1248.6|2
1620732000000|2021-05-11 11:20:00|1253.8|1248.8|1253.4|1248.4|1253.8|1248.8|1252.6|1247.6|51
1620732300000|2021-05-11 11:25:00|1253|1248|1252.9|1247.9|1253.1|1248.1|1252.6|1247.6|63
1620732600000|2021-05-11 11:30:00|1252.8|1247.8|1248.7|1243.7|1252.8|1247.8|1248.7|1243.7|72
1620732900000|2021-05-11 11:35:00|1248.9|1243.9|1249|1244|1251.1|1246.1|1248.9|1243.9|71
1620733200000|2021-05-11 11:40:00|1248.9|1243.9|1247.7|1242.7|1249.5|1244.5|1247.5|1242.5|66
1620733500000|2021-05-11 11:45:00|1247.6|1242.6|1247.6|1242.6|1248.6|1243.6|1247.5|1242.5|83
1620733800000|2021-05-11 11:50:00|1247.7|1242.7|1244|1239|1248.3|1243.3|1244|1239|52
1620734100000|2021-05-11 11:55:00|1244.1|1239.1|1245.9|1240.9|1246.4|1241.4|1243.7|1238.7|136
1620734400000|2021-05-11 12:00:00|1245.3|1240.3|1245.7|1240.7|1245.7|1240.7|1244|1239|151
1620734700000|2021-05-11 12:05:00|1245.8|1240.8|1248.7|1243.7|1249.1|1244.1|1245.8|1240.8|135
1620735000000|2021-05-11 12:10:00|1248.5|1243.5|1246.9|1241.9|1248.5|1243.5|1246.6|1241.6|87
1620735300000|2021-05-11 12:15:00|1247|1242|1244.7|1239.7|1247.7|1242.7|1244.7|1239.7|199
1620735600000|2021-05-11 12:20:00|1244.5|1239.5|1237.4|1232.4|1244.5|1239.5|1237.4|1232.4|249
1620735900000|2021-05-11 12:25:00|1237.3|1232.3|1234.3|1229.3|1238.1|1233.1|1233.3|1228.3|221
1620736200000|2021-05-11 12:30:00|1234.2|1229.2|1235|1230|1235.5|1230.5|1230.7|1225.7|266
1620736500000|2021-05-11 12:35:00|1234.9|1229.9|1233.4|1228.4|1235.3|1230.3|1233.2|1228.2|185
1620736800000|2021-05-11 12:40:00|1233.3|1228.3|1230.9|1225.9|1233.3|1228.3|1230.9|1225.9|117
1620737100000|2021-05-11 12:45:00|1231|1226|1233.2|1228.2|1234.1|1229.1|1230.8|1225.8|110
1620737400000|2021-05-11 12:50:00|1234|1229|1227.7|1222.7|1234.2|1229.2|1227.7|1222.7|148
1620737700000|2021-05-11 12:55:00|1227.6|1222.6|1222.8|1217.8|1228.9|1223.9|1222.8|1217.8|374
1620738000000|2021-05-11 13:00:00|1223.1|1218.1|1224.4|1219.4|1229.1|1224.1|1218.3|1213.3|410
1620738300000|2021-05-11 13:05:00|1224.1|1219.1|1225.4|1220.4|1230.2|1225.2|1224.1|1219.1|216
1620738600000|2021-05-11 13:10:00|1225.5|1220.5|1225.3|1220.3|1226.2|1221.2|1221.9|1216.9|312
1620738900000|2021-05-11 13:15:00|1225.4|1220.4|1224|1219|1229.2|1224.2|1223.8|1218.8|226
1620739200000|2021-05-11 13:20:00|1223.9|1218.9|1222.7|1217.7|1224.7|1219.7|1222|1217|247
1620739500000|2021-05-11 13:25:00|1222.8|1217.8|1226.3|1221.3|1226.3|1221.3|1220.9|1215.9|141
1620739800000|2021-05-11 13:30:00|1226.4|1221.4|1225.4|1220.4|1226.6|1221.6|1222.7|1217.7|249
1620740100000|2021-05-11 13:35:00|1225.5|1220.5|1230.9|1225.9|1230.9|1225.9|1225.5|1220.5|285
1620740400000|2021-05-11 13:40:00|1230.5|1225.5|1235.7|1230.7|1236.1|1231.1|1227.3|1222.3|179
1620740700000|2021-05-11 13:45:00|1235.6|1230.6|1229.8|1224.8|1237|1232|1229.6|1224.6|347
1620741000000|2021-05-11 13:50:00|1229.7|1224.7|1234.5|1229.5|1237.4|1232.4|1229.7|1224.7|314
1620741300000|2021-05-11 13:55:00|1234.6|1229.6|1238.5|1233.5|1238.6|1233.6|1234.6|1229.6|255
1620741600000|2021-05-11 14:00:00|1238.6|1233.6|1236.6|1231.6|1238.6|1233.6|1234.2|1229.2|371
1620741900000|2021-05-11 14:05:00|1236.9|1231.9|1238.3|1233.3|1238.9|1233.9|1236.8|1231.8|174
1620742200000|2021-05-11 14:10:00|1237.8|1232.8|1237.3|1232.3|1239.1|1234.1|1237.2|1232.2|175
1620742500000|2021-05-11 14:15:00|1237.4|1232.4|1236.7|1231.7|1237.5|1232.5|1233.6|1228.6|213
1620742800000|2021-05-11 14:20:00|1236.8|1231.8|1237.4|1232.4|1238.3|1233.3|1236.8|1231.8|90
1620743100000|2021-05-11 14:25:00|1237.3|1232.3|1232.5|1227.5|1237.3|1232.3|1232.4|1227.4|183
1620743400000|2021-05-11 14:30:00|1232.4|1227.4|1226.1|1221.1|1232.5|1227.5|1226|1221|350
1620743700000|2021-05-11 14:35:00|1225.9|1220.9|1223|1218|1226.6|1221.6|1222.9|1217.9|232
1620744000000|2021-05-11 14:40:00|1222.9|1217.9|1226|1221|1226.2|1221.2|1222.8|1217.8|346
1620744300000|2021-05-11 14:45:00|1226.1|1221.1|1226.4|1221.4|1226.4|1221.4|1223.2|1218.2|242
1620744600000|2021-05-11 14:50:00|1226.5|1221.5|1229.5|1224.5|1229.5|1224.5|1225.8|1220.8|271
1620744900000|2021-05-11 14:55:00|1229|1224|1229|1224|1231.4|1226.4|1228.9|1223.9|243
1620745200000|2021-05-11 15:00:00|1229.1|1224.1|1226|1221|1230.6|1225.6|1225.9|1220.9|332
1620745500000|2021-05-11 15:05:00|1225.9|1220.9|1224.8|1219.8|1226.2|1221.2|1223.8|1218.8|168
1620745800000|2021-05-11 15:10:00|1224.7|1219.7|1228.5|1223.5|1228.9|1223.9|1223.8|1218.8|229
1620746100000|2021-05-11 15:15:00|1228.6|1223.6|1228.8|1223.8|1229|1224|1227|1222|267
1620746400000|2021-05-11 15:20:00|1228.7|1223.7|1236.1|1231.1|1236.1|1231.1|1228.7|1223.7|249
1620746700000|2021-05-11 15:25:00|1236.2|1231.2|1235.7|1230.7|1236.7|1231.7|1234|1229|162
1620747000000|2021-05-11 15:30:00|1235.5|1230.5|1235.7|1230.7|1236.4|1231.4|1234|1229|123
1620747300000|2021-05-11 15:35:00|1235.4|1230.4|1238.2|1233.2|1239.2|1234.2|1235.4|1230.4|101
1620747600000|2021-05-11 15:40:00|1238.1|1233.1|1233.4|1228.4|1238.4|1233.4|1233.4|1228.4|148
1620747900000|2021-05-11 15:45:00|1233.5|1228.5|1236.1|1231.1|1236.4|1231.4|1233.5|1228.5|174
1620748200000|2021-05-11 15:50:00|1236.3|1231.3|1238.4|1233.4|1238.5|1233.5|1235.6|1230.6|127
1620748500000|2021-05-11 15:55:00|1238.5|1233.5|1239.8|1234.8|1240.7|1235.7|1238.4|1233.4|235
1620748800000|2021-05-11 16:00:00|1239.7|1234.7|1241.5|1236.5|1242.1|1237.1|1237.9|1232.9|332
1620749100000|2021-05-11 16:05:00|1241.6|1236.6|1241.9|1236.9|1243.7|1238.7|1240.8|1235.8|194
1620749400000|2021-05-11 16:10:00|1242|1237|1239.8|1234.8|1243.2|1238.2|1239.5|1234.5|215
1620749700000|2021-05-11 16:15:00|1239.9|1234.9|1241.6|1236.6|1241.8|1236.8|1239.8|1234.8|299
1620750000000|2021-05-11 16:20:00|1241.7|1236.7|1239.8|1234.8|1242.3|1237.3|1238.8|1233.8|151
1620750300000|2021-05-11 16:25:00|1240|1235|1238.3|1233.3|1240.2|1235.2|1237.6|1232.6|108
1620750600000|2021-05-11 16:30:00|1238.4|1233.4|1240.6|1235.6|1240.6|1235.6|1237.9|1232.9|174
1620750900000|2021-05-11 16:35:00|1240.7|1235.7|1241.5|1236.5|1242.8|1237.8|1240.5|1235.5|115
1620751200000|2021-05-11 16:40:00|1241.4|1236.4|1238|1233|1241.4|1236.4|1237.9|1232.9|172
1620751500000|2021-05-11 16:45:00|1238.1|1233.1|1238.4|1233.4|1238.9|1233.9|1237.7|1232.7|203
1620751800000|2021-05-11 16:50:00|1238.3|1233.3|1239.2|1234.2|1240.2|1235.2|1237.7|1232.7|136
1620752100000|2021-05-11 16:55:00|1239.5|1234.5|1240.9|1235.9|1240.9|1235.9|1239.3|1234.3|133
1620752400000|2021-05-11 17:00:00|1241.2|1236.2|1242.9|1237.9|1243.7|1238.7|1240.1|1235.1|181
1620752700000|2021-05-11 17:05:00|1243|1238|1243.5|1238.5|1244.2|1239.2|1242.8|1237.8|81
1620753000000|2021-05-11 17:10:00|1243.8|1238.8|1243|1238|1244.2|1239.2|1242.2|1237.2|79
1620753300000|2021-05-11 17:15:00|1243.1|1238.1|1243.1|1238.1|1243.8|1238.8|1242.3|1237.3|118
1620753600000|2021-05-11 17:20:00|1243|1238|1243.4|1238.4|1243.9|1238.9|1242.5|1237.5|53
1620753900000|2021-05-11 17:25:00|1243.3|1238.3|1244.3|1239.3|1244.7|1239.7|1242.7|1237.7|85
1620754200000|2021-05-11 17:30:00|1244.4|1239.4|1245.2|1240.2|1245.4|1240.4|1244.3|1239.3|114
1620754500000|2021-05-11 17:35:00|1245.3|1240.3|1244.4|1239.4|1246.7|1241.7|1243.9|1238.9|185
1620754800000|2021-05-11 17:40:00|1244.5|1239.5|1244.2|1239.2|1245.2|1240.2|1243.9|1238.9|129
1620755100000|2021-05-11 17:45:00|1244.5|1239.5|1244.8|1239.8|1245.1|1240.1|1244.5|1239.5|166
1620755400000|2021-05-11 17:50:00|1244.9|1239.9|1243.5|1238.5|1245|1240|1243.5|1238.5|103
1620755700000|2021-05-11 17:55:00|1243.3|1238.3|1243.6|1238.6|1243.9|1238.9|1243.1|1238.1|67
1620756000000|2021-05-11 18:00:00|1243.7|1238.7|1243.3|1238.3|1244.3|1239.3|1243.1|1238.1|118
1620756300000|2021-05-11 18:05:00|1243.2|1238.2|1242.8|1237.8|1243.3|1238.3|1242.8|1237.8|81
1620756600000|2021-05-11 18:10:00|1243|1238|1242.8|1237.8|1243.1|1238.1|1242.1|1237.1|67
1620756900000|2021-05-11 18:15:00|1242.5|1237.5|1243.4|1238.4|1243.8|1238.8|1242.5|1237.5|92
1620757200000|2021-05-11 18:20:00|1243.3|1238.3|1243.5|1238.5|1243.8|1238.8|1243|1238|114
1620757500000|2021-05-11 18:25:00|1243.7|1238.7|1244.7|1239.7|1244.8|1239.8|1243.4|1238.4|79
1620757800000|2021-05-11 18:30:00|1244.6|1239.6|1243.7|1238.7|1244.6|1239.6|1243.1|1238.1|145
1620758100000|2021-05-11 18:35:00|1243.8|1238.8|1241.9|1236.9|1243.9|1238.9|1241.9|1236.9|50
1620758400000|2021-05-11 18:40:00|1241.8|1236.8|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|93
1620758700000|2021-05-11 18:45:00|1241.4|1236.4|1242.4|1237.4|1242.4|1237.4|1241.4|1236.4|71
1620759000000|2021-05-11 18:50:00|1242.3|1237.3|1243.6|1238.6|1243.6|1238.6|1242|1237|44
1620759300000|2021-05-11 18:55:00|1243.5|1238.5|1242.9|1237.9|1243.9|1238.9|1242.9|1237.9|98
1620759600000|2021-05-11 19:00:00|1242.8|1237.8|1242.7|1237.7|1242.9|1237.9|1242.1|1237.1|20
1620759900000|2021-05-11 19:05:00|1242.8|1237.8|1243.3|1238.3|1243.4|1238.4|1242.7|1237.7|25
1620760200000|2021-05-11 19:10:00|1243.4|1238.4|1242.9|1237.9|1243.4|1238.4|1242.8|1237.8|59
1620760500000|2021-05-11 19:15:00|1243|1238|1244.5|1239.5|1244.5|1239.5|1242.5|1237.5|64
1620760800000|2021-05-11 19:20:00|1244.6|1239.6|1244.5|1239.5|1244.6|1239.6|1243.8|1238.8|77
1620761100000|2021-05-11 19:25:00|1244.4|1239.4|1244.4|1239.4|1245.2|1240.2|1244.4|1239.4|130
1620761400000|2021-05-11 19:30:00|1244.3|1239.3|1243.5|1238.5|1244.5|1239.5|1243.5|1238.5|85
1620761700000|2021-05-11 19:35:00|1243.3|1238.3|1242.6|1237.6|1243.5|1238.5|1242.3|1237.3|109
1620762000000|2021-05-11 19:40:00|1242.7|1237.7|1242.8|1237.8|1243|1238|1242.5|1237.5|41
1620762300000|2021-05-11 19:45:00|1242.9|1237.9|1243.2|1238.2|1243.6|1238.6|1242.7|1237.7|64
1620762600000|2021-05-11 19:50:00|1243.1|1238.1|1243.8|1238.8|1244|1239|1243.1|1238.1|19
1620762900000|2021-05-11 19:55:00|1243.7|1238.7|1241.8|1236.8|1243.7|1238.7|1241.7|1236.7|61
1620763200000|2021-05-11 20:00:00|1241.9|1236.9|1242.8|1237.8|1243.2|1238.2|1241.7|1236.7|46
1620763500000|2021-05-11 20:05:00|1242.7|1237.7|1243.1|1238.1|1243.3|1238.3|1242.4|1237.4|26
1620763800000|2021-05-11 20:10:00|1243.2|1238.2|1242.7|1237.7|1243.5|1238.5|1242.7|1237.7|18
1620764100000|2021-05-11 20:15:00|1242.8|1237.8|1242.8|1237.8|1243|1238|1242.7|1237.7|21
1620764400000|2021-05-11 20:20:00|1242.7|1237.7|1242.6|1237.6|1242.7|1237.7|1242.3|1237.3|32
1620764700000|2021-05-11 20:25:00|1242.7|1237.7|1242|1237|1242.9|1237.9|1241.8|1236.8|34
1620765000000|2021-05-11 20:30:00|1242.1|1237.1|1241.7|1236.7|1242.3|1237.3|1241.7|1236.7|33
1620765300000|2021-05-11 20:35:00|1241.8|1236.8|1241.7|1236.7|1242|1237|1241.6|1236.6|10
1620765600000|2021-05-11 20:40:00|1241.6|1236.6|1241.7|1236.7|1241.7|1236.7|1241.6|1236.6|4
1620765900000|2021-05-11 20:45:00|1241.8|1236.8|1241.6|1236.6|1241.9|1236.9|1241.3|1236.3|22
1620766200000|2021-05-11 20:50:00|1241.5|1236.5|1241.6|1236.6|1241.7|1236.7|1241.2|1236.2|24
1620766500000|2021-05-11 20:55:00|1241.5|1236.5|1241.8|1236.8|1241.9|1236.9|1241.4|1236.4|26
1620770400000|2021-05-11 22:00:00|1242|1237|1242.4|1237.4|1242.4|1237.4|1241.9|1236.9|23
1620770700000|2021-05-11 22:05:00|1242.5|1237.5|1242.5|1237.5|1242.6|1237.6|1242.3|1237.3|11
1620771000000|2021-05-11 22:10:00|1242.8|1237.8|1242.7|1237.7|1242.9|1237.9|1242.6|1237.6|10
1620771300000|2021-05-11 22:15:00|1242.6|1237.6|1242.6|1237.6|1242.7|1237.7|1242.5|1237.5|7
1620771600000|2021-05-11 22:20:00|1242.7|1237.7|1242.2|1237.2|1242.7|1237.7|1241.7|1236.7|47
1620771900000|2021-05-11 22:25:00|1242.1|1237.1|1242.3|1237.3|1242.6|1237.6|1241.9|1236.9|40
1620772200000|2021-05-11 22:30:00|1242.2|1237.2|1242|1237|1242.2|1237.2|1242|1237|29
1620772500000|2021-05-11 22:35:00|1241.9|1236.9|1242|1237|1242|1237|1241.9|1236.9|2
1620772800000|2021-05-11 22:40:00|1242.3|1237.3|1242.8|1237.8|1242.8|1237.8|1242.2|1237.2|10
1620773100000|2021-05-11 22:45:00|1242.9|1237.9|1243.1|1238.1|1243.1|1238.1|1242.8|1237.8|7
1620773400000|2021-05-11 22:50:00|1243|1238|1242.9|1237.9|1243|1238|1242.7|1237.7|12
1620773700000|2021-05-11 22:55:00|1242.8|1237.8|1243|1238|1243|1238|1242.7|1237.7|7
1620774000000|2021-05-11 23:00:00|1242.9|1237.9|1241.9|1236.9|1242.9|1237.9|1241.7|1236.7|30
1620774300000|2021-05-11 23:05:00|1242|1237|1241.1|1236.1|1242|1237|1240.9|1235.9|49
1620774600000|2021-05-11 23:10:00|1241|1236|1240.6|1235.6|1241.1|1236.1|1240.6|1235.6|16
1620774900000|2021-05-11 23:15:00|1240.5|1235.5|1240.6|1235.6|1240.7|1235.7|1240.4|1235.4|30
1620775200000|2021-05-11 23:20:00|1240.7|1235.7|1240.6|1235.6|1241|1236|1240.5|1235.5|30
1620775500000|2021-05-11 23:25:00|1240.7|1235.7|1240.6|1235.6|1240.9|1235.9|1240.5|1235.5|12
1620775800000|2021-05-11 23:30:00|1240.5|1235.5|1240.3|1235.3|1240.5|1235.5|1240.2|1235.2|4
1620776100000|2021-05-11 23:35:00|1240.2|1235.2|1240.6|1235.6|1240.8|1235.8|1240.2|1235.2|19
1620776400000|2021-05-11 23:40:00|1240.7|1235.7|1241.7|1236.7|1241.7|1236.7|1240.6|1235.6|23
1620776700000|2021-05-11 23:45:00|1241.8|1236.8|1240.2|1235.2|1242|1237|1239.8|1234.8|69
1620777000000|2021-05-11 23:50:00|1240.1|1235.1|1240.7|1235.7|1240.7|1235.7|1240.1|1235.1|15
1620777300000|2021-05-11 23:55:00|1241.3|1236.3|1241.6|1236.6|1241.7|1236.7|1241.3|1236.3|16
1620777600000|2021-05-12 00:00:00|1241.5|1236.5|1242|1237|1242|1237|1241.4|1236.4|29
1620777900000|2021-05-12 00:05:00|1242.2|1237.2|1243.9|1238.9|1244|1239|1242.1|1237.1|35
1620778200000|2021-05-12 00:10:00|1243.6|1238.6|1243.6|1238.6|1243.9|1238.9|1243.2|1238.2|49
1620778500000|2021-05-12 00:15:00|1243.5|1238.5|1243.4|1238.4|1243.8|1238.8|1243.1|1238.1|104
1620778800000|2021-05-12 00:20:00|1243.3|1238.3|1243.3|1238.3|1243.4|1238.4|1243.3|1238.3|23
1620779100000|2021-05-12 00:25:00|1243.2|1238.2|1243.7|1238.7|1243.8|1238.8|1242.5|1237.5|44
1620779400000|2021-05-12 00:30:00|1243.1|1238.1|1241.5|1236.5|1243.1|1238.1|1241.2|1236.2|58
1620779700000|2021-05-12 00:35:00|1241.6|1236.6|1241.6|1236.6|1242.4|1237.4|1241.5|1236.5|24
1620780000000|2021-05-12 00:40:00|1241.7|1236.7|1238.9|1233.9|1241.7|1236.7|1238.6|1233.6|54
1620780300000|2021-05-12 00:45:00|1239|1234|1238.1|1233.1|1240|1235|1236.9|1231.9|68
1620780600000|2021-05-12 00:50:00|1237.9|1232.9|1235.2|1230.2|1237.9|1232.9|1235.2|1230.2|84
1620780900000|2021-05-12 00:55:00|1235.3|1230.3|1234.7|1229.7|1235.3|1230.3|1232.8|1227.8|123
1620781200000|2021-05-12 01:00:00|1235|1230|1233.5|1228.5|1235.5|1230.5|1233.3|1228.3|81
1620781500000|2021-05-12 01:05:00|1233.4|1228.4|1235|1230|1235.1|1230.1|1233.4|1228.4|93
1620781800000|2021-05-12 01:10:00|1234.9|1229.9|1235.2|1230.2|1236.1|1231.1|1234.6|1229.6|40
1620782100000|2021-05-12 01:15:00|1235.3|1230.3|1236.8|1231.8|1236.8|1231.8|1234.8|1229.8|66
1620782400000|2021-05-12 01:20:00|1237.2|1232.2|1235.3|1230.3|1237.2|1232.2|1235.2|1230.2|24
1620782700000|2021-05-12 01:25:00|1235.2|1230.2|1236.7|1231.7|1237|1232|1235.2|1230.2|50
1620783000000|2021-05-12 01:30:00|1236.8|1231.8|1235|1230|1236.9|1231.9|1234.6|1229.6|46
1620783300000|2021-05-12 01:35:00|1234.9|1229.9|1234.7|1229.7|1235|1230|1233.5|1228.5|61
1620783600000|2021-05-12 01:40:00|1234.6|1229.6|1234.1|1229.1|1235.6|1230.6|1233.9|1228.9|74
1620783900000|2021-05-12 01:45:00|1234|1229|1233.8|1228.8|1234.2|1229.2|1233.7|1228.7|96
1620784200000|2021-05-12 01:50:00|1233.9|1228.9|1233.6|1228.6|1234.3|1229.3|1232|1227|73
1620784500000|2021-05-12 01:55:00|1233.7|1228.7|1233.9|1228.9|1234.7|1229.7|1232.7|1227.7|108
1620784800000|2021-05-12 02:00:00|1234.1|1229.1|1235|1230|1235|1230|1233.3|1228.3|58
1620785100000|2021-05-12 02:05:00|1234.7|1229.7|1235.2|1230.2|1235.3|1230.3|1234.3|1229.3|99
1620785400000|2021-05-12 02:10:00|1235.3|1230.3|1235.9|1230.9|1236.4|1231.4|1234.9|1229.9|87
1620785700000|2021-05-12 02:15:00|1235.8|1230.8|1235.9|1230.9|1236.6|1231.6|1235|1230|60
1620786000000|2021-05-12 02:20:00|1235.8|1230.8|1236.7|1231.7|1237|1232|1235.6|1230.6|70
1620786300000|2021-05-12 02:25:00|1236.8|1231.8|1236.9|1231.9|1237.3|1232.3|1236.8|1231.8|56
1620786600000|2021-05-12 02:30:00|1236.8|1231.8|1235|1230|1237.2|1232.2|1234.9|1229.9|106
1620786900000|2021-05-12 02:35:00|1234.7|1229.7|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|11
1620787200000|2021-05-12 02:40:00|1234.8|1229.8|1234.2|1229.2|1234.8|1229.8|1233.8|1228.8|55
1620787500000|2021-05-12 02:45:00|1234.1|1229.1|1233.3|1228.3|1234.1|1229.1|1233.3|1228.3|8
1620787800000|2021-05-12 02:50:00|1233.6|1228.6|1233.7|1228.7|1234.4|1229.4|1233.6|1228.6|40
1620788100000|2021-05-12 02:55:00|1233.8|1228.8|1233.1|1228.1|1233.9|1228.9|1233.1|1228.1|57
1620788400000|2021-05-12 03:00:00|1233|1228|1232.5|1227.5|1233.5|1228.5|1232.3|1227.3|32
1620788700000|2021-05-12 03:05:00|1232.6|1227.6|1234.2|1229.2|1234.7|1229.7|1232.6|1227.6|50
1620789000000|2021-05-12 03:10:00|1234.1|1229.1|1234.1|1229.1|1234.4|1229.4|1234.1|1229.1|48
1620789300000|2021-05-12 03:15:00|1234.2|1229.2|1232.6|1227.6|1234.2|1229.2|1232.2|1227.2|59
1620789600000|2021-05-12 03:20:00|1232.7|1227.7|1232.1|1227.1|1233.9|1228.9|1232.1|1227.1|73
1620789900000|2021-05-12 03:25:00|1232.2|1227.2|1232.2|1227.2|1232.6|1227.6|1232|1227|61
1620790200000|2021-05-12 03:30:00|1232.1|1227.1|1233.8|1228.8|1234.6|1229.6|1232.1|1227.1|96
1620790500000|2021-05-12 03:35:00|1233.7|1228.7|1232.2|1227.2|1234.7|1229.7|1231.9|1226.9|125
1620790800000|2021-05-12 03:40:00|1232.1|1227.1|1232.4|1227.4|1232.8|1227.8|1232.1|1227.1|57
1620791100000|2021-05-12 03:45:00|1232.3|1227.3|1232.2|1227.2|1233.1|1228.1|1231.7|1226.7|68
1620791400000|2021-05-12 03:50:00|1232.3|1227.3|1230.8|1225.8|1232.4|1227.4|1230.7|1225.7|39
1620791700000|2021-05-12 03:55:00|1230.7|1225.7|1230.8|1225.8|1230.9|1225.9|1229.8|1224.8|58
1620792000000|2021-05-12 04:00:00|1230.7|1225.7|1232.2|1227.2|1232.3|1227.3|1230.7|1225.7|48
1620792300000|2021-05-12 04:05:00|1231.9|1226.9|1230.9|1225.9|1232.1|1227.1|1230.8|1225.8|40
1620792600000|2021-05-12 04:10:00|1231|1226|1231.2|1226.2|1231.3|1226.3|1230.8|1225.8|32
1620792900000|2021-05-12 04:15:00|1231.1|1226.1|1230.9|1225.9|1232|1227|1230.8|1225.8|30
1620793200000|2021-05-12 04:20:00|1231|1226|1230.8|1225.8|1231.1|1226.1|1230|1225|30
1620793500000|2021-05-12 04:25:00|1231|1226|1231.6|1226.6|1231.7|1226.7|1230.8|1225.8|49
1620793800000|2021-05-12 04:30:00|1231.7|1226.7|1232.5|1227.5|1232.5|1227.5|1231.6|1226.6|16
1620794100000|2021-05-12 04:35:00|1232.6|1227.6|1233|1228|1233.7|1228.7|1232.5|1227.5|35
1620794400000|2021-05-12 04:40:00|1233.1|1228.1|1233.3|1228.3|1233.3|1228.3|1232.9|1227.9|36
1620794700000|2021-05-12 04:45:00|1233.1|1228.1|1233|1228|1233.3|1228.3|1232.9|1227.9|6
1620795000000|2021-05-12 04:50:00|1232.9|1227.9|1232.3|1227.3|1232.9|1227.9|1232.3|1227.3|19
1620795300000|2021-05-12 04:55:00|1232.2|1227.2|1232.9|1227.9|1232.9|1227.9|1232.1|1227.1|50
1620795600000|2021-05-12 05:00:00|1232.8|1227.8|1234.9|1229.9|1234.9|1229.9|1232.6|1227.6|72
1620795900000|2021-05-12 05:05:00|1235|1230|1236.1|1231.1|1236.1|1231.1|1234.9|1229.9|33
1620796200000|2021-05-12 05:10:00|1236.2|1231.2|1236.1|1231.1|1236.6|1231.6|1236.1|1231.1|20
1620796500000|2021-05-12 05:15:00|1236|1231|1236.5|1231.5|1236.7|1231.7|1236|1231|29
1620796800000|2021-05-12 05:20:00|1236.6|1231.6|1235.5|1230.5|1236.6|1231.6|1235.3|1230.3|34
1620797100000|2021-05-12 05:25:00|1235.6|1230.6|1236|1231|1236.2|1231.2|1235.5|1230.5|40
1620797400000|2021-05-12 05:30:00|1236.2|1231.2|1236|1231|1236.3|1231.3|1235.3|1230.3|44
1620797700000|2021-05-12 05:35:00|1236.1|1231.1|1235.9|1230.9|1236.3|1231.3|1235.7|1230.7|37
1620798000000|2021-05-12 05:40:00|1235.8|1230.8|1235.5|1230.5|1235.8|1230.8|1235.3|1230.3|57
1620798300000|2021-05-12 05:45:00|1235.4|1230.4|1235.1|1230.1|1235.6|1230.6|1233.9|1228.9|31
1620798600000|2021-05-12 05:50:00|1235.2|1230.2|1235.1|1230.1|1235.6|1230.6|1234.9|1229.9|61
1620798900000|2021-05-12 05:55:00|1235|1230|1233.9|1228.9|1235.7|1230.7|1233.5|1228.5|72
1620799200000|2021-05-12 06:00:00|1234|1229|1236.2|1231.2|1236.2|1231.2|1234|1229|64
1620799500000|2021-05-12 06:05:00|1236.3|1231.3|1238.1|1233.1|1238.5|1233.5|1236.3|1231.3|59
1620799800000|2021-05-12 06:10:00|1238|1233|1238.3|1233.3|1239.5|1234.5|1237.9|1232.9|112
1620800100000|2021-05-12 06:15:00|1238.7|1233.7|1239.2|1234.2|1239.2|1234.2|1238.7|1233.7|17
1620800400000|2021-05-12 06:20:00|1239.3|1234.3|1240.2|1235.2|1240.2|1235.2|1239.2|1234.2|14
1620800700000|2021-05-12 06:25:00|1240.4|1235.4|1239.5|1234.5|1240.8|1235.8|1239.4|1234.4|33
1620801000000|2021-05-12 06:30:00|1239.6|1234.6|1239.7|1234.7|1240|1235|1239.3|1234.3|36
1620801300000|2021-05-12 06:35:00|1239.8|1234.8|1240.7|1235.7|1240.7|1235.7|1239.7|1234.7|30
1620801600000|2021-05-12 06:40:00|1240.6|1235.6|1240.2|1235.2|1240.7|1235.7|1239.7|1234.7|71
1620801900000|2021-05-12 06:45:00|1240.3|1235.3|1239.5|1234.5|1240.3|1235.3|1239.5|1234.5|64
1620802200000|2021-05-12 06:50:00|1239.6|1234.6|1239.7|1234.7|1239.9|1234.9|1239.4|1234.4|35
1620802500000|2021-05-12 06:55:00|1240.1|1235.1|1240.9|1235.9|1241.1|1236.1|1240|1235|78
1620802800000|2021-05-12 07:00:00|1241|1236|1243.4|1238.4|1243.7|1238.7|1241|1236|119
1620803100000|2021-05-12 07:05:00|1243.5|1238.5|1242.6|1237.6|1243.9|1238.9|1242.2|1237.2|102
1620803400000|2021-05-12 07:10:00|1242.9|1237.9|1241.3|1236.3|1242.9|1237.9|1241.3|1236.3|43
1620803700000|2021-05-12 07:15:00|1241.4|1236.4|1242.6|1237.6|1242.6|1237.6|1241.3|1236.3|48
1620804000000|2021-05-12 07:20:00|1242.7|1237.7|1242.9|1237.9|1243.2|1238.2|1242.6|1237.6|25
1620804300000|2021-05-12 07:25:00|1242.8|1237.8|1246|1241|1246.6|1241.6|1242.7|1237.7|125
1620804600000|2021-05-12 07:30:00|1245.6|1240.6|1246.2|1241.2|1246.4|1241.4|1244.7|1239.7|169
1620804900000|2021-05-12 07:35:00|1246.3|1241.3|1245.7|1240.7|1246.4|1241.4|1245.4|1240.4|152
1620805200000|2021-05-12 07:40:00|1245.8|1240.8|1245|1240|1246.5|1241.5|1245|1240|135
1620805500000|2021-05-12 07:45:00|1244.7|1239.7|1245.5|1240.5|1246.4|1241.4|1244.7|1239.7|129
1620805800000|2021-05-12 07:50:00|1245.6|1240.6|1246|1241|1246.6|1241.6|1245.6|1240.6|118
1620806100000|2021-05-12 07:55:00|1246.1|1241.1|1243.8|1238.8|1246.5|1241.5|1243.7|1238.7|105
1620806400000|2021-05-12 08:00:00|1243.7|1238.7|1243.4|1238.4|1243.9|1238.9|1243.3|1238.3|84
1620806700000|2021-05-12 08:05:00|1243|1238|1243.6|1238.6|1244.2|1239.2|1242.2|1237.2|75
1620807000000|2021-05-12 08:10:00|1243.7|1238.7|1242.2|1237.2|1243.7|1238.7|1242|1237|13
1620807300000|2021-05-12 08:15:00|1242.3|1237.3|1243.3|1238.3|1243.4|1238.4|1241.9|1236.9|41
1620807600000|2021-05-12 08:20:00|1243.4|1238.4|1242.7|1237.7|1243.4|1238.4|1242.1|1237.1|30
1620807900000|2021-05-12 08:25:00|1242.8|1237.8|1242.6|1237.6|1243.2|1238.2|1242.4|1237.4|54
1620808200000|2021-05-12 08:30:00|1243|1238|1240.7|1235.7|1243|1238|1239.9|1234.9|97
1620808500000|2021-05-12 08:35:00|1240.6|1235.6|1239.7|1234.7|1240.7|1235.7|1238|1233|125
1620808800000|2021-05-12 08:40:00|1239.6|1234.6|1239.8|1234.8|1239.8|1234.8|1239.2|1234.2|67
1620809100000|2021-05-12 08:45:00|1239.7|1234.7|1239|1234|1240.3|1235.3|1238.8|1233.8|81
1620809400000|2021-05-12 08:50:00|1239.1|1234.1|1239.1|1234.1|1239.6|1234.6|1238.6|1233.6|48
1620809700000|2021-05-12 08:55:00|1239.2|1234.2|1239.9|1234.9|1239.9|1234.9|1239.2|1234.2|53
1620810000000|2021-05-12 09:00:00|1239.8|1234.8|1240.3|1235.3|1240.8|1235.8|1239.8|1234.8|79
1620810300000|2021-05-12 09:05:00|1240.4|1235.4|1240.8|1235.8|1240.8|1235.8|1239.6|1234.6|88
1620810600000|2021-05-12 09:10:00|1240.7|1235.7|1240.8|1235.8|1241.1|1236.1|1240.4|1235.4|129
1620810900000|2021-05-12 09:15:00|1240.9|1235.9|1241.7|1236.7|1241.8|1236.8|1240.5|1235.5|35
1620811200000|2021-05-12 09:20:00|1241.8|1236.8|1242.2|1237.2|1242.2|1237.2|1241.4|1236.4|19
1620811500000|2021-05-12 09:25:00|1242.3|1237.3|1241.7|1236.7|1242.5|1237.5|1241.7|1236.7|34
1620811800000|2021-05-12 09:30:00|1241.8|1236.8|1239.7|1234.7|1241.8|1236.8|1239.7|1234.7|28
1620812100000|2021-05-12 09:35:00|1239.6|1234.6|1239.3|1234.3|1239.9|1234.9|1239.3|1234.3|23
1620812400000|2021-05-12 09:40:00|1239.4|1234.4|1240.6|1235.6|1240.6|1235.6|1239.4|1234.4|31
1620812700000|2021-05-12 09:45:00|1240.7|1235.7|1239.9|1234.9|1240.7|1235.7|1239.5|1234.5|28
1620813000000|2021-05-12 09:50:00|1240|1235|1241.4|1236.4|1241.8|1236.8|1239|1234|77
1620813300000|2021-05-12 09:55:00|1240.9|1235.9|1241.7|1236.7|1241.7|1236.7|1240.8|1235.8|115
1620813600000|2021-05-12 10:00:00|1241.5|1236.5|1240.7|1235.7|1241.9|1236.9|1240.4|1235.4|72
1620813900000|2021-05-12 10:05:00|1240.8|1235.8|1243.9|1238.9|1243.9|1238.9|1240.8|1235.8|86
1620814200000|2021-05-12 10:10:00|1244.2|1239.2|1243.7|1238.7|1244.2|1239.2|1243.3|1238.3|46
1620814500000|2021-05-12 10:15:00|1243.6|1238.6|1244.5|1239.5|1244.6|1239.6|1243.6|1238.6|16
1620814800000|2021-05-12 10:20:00|1244.6|1239.6|1242.8|1237.8|1244.6|1239.6|1242.8|1237.8|24
1620815100000|2021-05-12 10:25:00|1242.9|1237.9|1242.8|1237.8|1243.1|1238.1|1242.8|1237.8|8
1620815400000|2021-05-12 10:30:00|1242.9|1237.9|1242.4|1237.4|1243.5|1238.5|1242.3|1237.3|59
1620815700000|2021-05-12 10:35:00|1242.3|1237.3|1242.4|1237.4|1242.6|1237.6|1242.2|1237.2|44
1620816000000|2021-05-12 10:40:00|1242.2|1237.2|1241.7|1236.7|1242.3|1237.3|1241.7|1236.7|29
1620816300000|2021-05-12 10:45:00|1241.6|1236.6|1241|1236|1241.8|1236.8|1240.9|1235.9|34
1620816600000|2021-05-12 10:50:00|1240.9|1235.9|1239.8|1234.8|1240.9|1235.9|1239.2|1234.2|81
1620816900000|2021-05-12 10:55:00|1239.9|1234.9|1239.4|1234.4|1239.9|1234.9|1239|1234|85
1620817200000|2021-05-12 11:00:00|1239.5|1234.5|1239.1|1234.1|1239.7|1234.7|1238.8|1233.8|93
1620817500000|2021-05-12 11:05:00|1239.2|1234.2|1238.5|1233.5|1239.4|1234.4|1238.2|1233.2|85
1620817800000|2021-05-12 11:10:00|1238.6|1233.6|1238.7|1233.7|1239.2|1234.2|1238.3|1233.3|37
1620818100000|2021-05-12 11:15:00|1238.6|1233.6|1240.7|1235.7|1240.8|1235.8|1238.2|1233.2|44
1620818400000|2021-05-12 11:20:00|1240.6|1235.6|1238.8|1233.8|1241.4|1236.4|1238.7|1233.7|87
1620818700000|2021-05-12 11:25:00|1238.9|1233.9|1239.1|1234.1|1239.2|1234.2|1238.5|1233.5|48
1620819000000|2021-05-12 11:30:00|1239|1234|1238.9|1233.9|1240.7|1235.7|1238.6|1233.6|131
1620819300000|2021-05-12 11:35:00|1238.8|1233.8|1238.6|1233.6|1239.6|1234.6|1238.6|1233.6|91
1620819600000|2021-05-12 11:40:00|1238.7|1233.7|1239.1|1234.1|1239.2|1234.2|1238.5|1233.5|70
1620819900000|2021-05-12 11:45:00|1239|1234|1239.9|1234.9|1240.5|1235.5|1238.8|1233.8|111
1620820200000|2021-05-12 11:50:00|1240|1235|1239.7|1234.7|1240|1235|1239.3|1234.3|67
1620820500000|2021-05-12 11:55:00|1239.6|1234.6|1239.9|1234.9|1240.3|1235.3|1239.4|1234.4|61
1620820800000|2021-05-12 12:00:00|1239.8|1234.8|1241.7|1236.7|1241.8|1236.8|1239.4|1234.4|161
1620821100000|2021-05-12 12:05:00|1241.8|1236.8|1239.3|1234.3|1242.2|1237.2|1238.6|1233.6|122
1620821400000|2021-05-12 12:10:00|1239.2|1234.2|1237.7|1232.7|1239.2|1234.2|1237.2|1232.2|93
1620821700000|2021-05-12 12:15:00|1237.5|1232.5|1237.7|1232.7|1238.6|1233.6|1235.8|1230.8|102
1620822000000|2021-05-12 12:20:00|1237.5|1232.5|1236.7|1231.7|1239.2|1234.2|1236.7|1231.7|120
1620822300000|2021-05-12 12:25:00|1236.8|1231.8|1240.4|1229.4|1240.9|1233.5|1236.8|1229.4|125
1620822600000|2021-05-12 12:30:00|1238.4|1227.3|1229.9|1224.9|1238.4|1228.6|1224.6|1219.3|754
1620822900000|2021-05-12 12:35:00|1230|1225|1234.7|1229.7|1235.2|1230.2|1229|1224|334
1620823200000|2021-05-12 12:40:00|1234.6|1229.6|1238.3|1233.3|1238.4|1233.4|1233.5|1228.5|342
1620823500000|2021-05-12 12:45:00|1238.4|1233.4|1240.8|1235.8|1243.8|1238.8|1238.4|1233.4|353
1620823800000|2021-05-12 12:50:00|1240.6|1235.6|1246.7|1241.7|1247.1|1242.1|1239.4|1234.4|262
1620824100000|2021-05-12 12:55:00|1246.8|1241.8|1245.3|1240.3|1246.8|1241.8|1243|1238|200
1620824400000|2021-05-12 13:00:00|1245.4|1240.4|1248.9|1243.9|1252.2|1247.2|1242.7|1237.7|443
1620824700000|2021-05-12 13:05:00|1249|1244|1247|1242|1251.6|1246.6|1245.3|1240.3|344
1620825000000|2021-05-12 13:10:00|1247.1|1242.1|1243|1238|1249.8|1244.8|1243|1238|268
1620825300000|2021-05-12 13:15:00|1243.2|1238.2|1236.8|1231.8|1243.6|1238.6|1236.8|1231.8|269
1620825600000|2021-05-12 13:20:00|1237.3|1232.3|1235.4|1230.4|1237.4|1232.4|1233.9|1228.9|295
1620825900000|2021-05-12 13:25:00|1235.3|1230.3|1235.7|1230.7|1235.9|1230.9|1233.6|1228.6|278
1620826200000|2021-05-12 13:30:00|1235.8|1230.8|1239.1|1234.1|1240.5|1235.5|1235.6|1230.6|400
1620826500000|2021-05-12 13:35:00|1239|1234|1242.1|1237.1|1242.7|1237.7|1238.3|1233.3|368
1620826800000|2021-05-12 13:40:00|1242|1237|1240.4|1235.4|1242.3|1237.3|1239.6|1234.6|383
1620827100000|2021-05-12 13:45:00|1240.5|1235.5|1244.7|1239.7|1246.5|1241.5|1240|1235|401
1620827400000|2021-05-12 13:50:00|1244.8|1239.8|1241.5|1236.5|1244.9|1239.9|1241|1236|261
1620827700000|2021-05-12 13:55:00|1241.4|1236.4|1240.2|1235.2|1242.6|1237.6|1239.7|1234.7|425
1620828000000|2021-05-12 14:00:00|1240.1|1235.1|1238.7|1233.7|1240.2|1235.2|1235.8|1230.8|230
1620828300000|2021-05-12 14:05:00|1238.8|1233.8|1240|1235|1240.1|1235.1|1238.4|1233.4|406
1620828600000|2021-05-12 14:10:00|1239.8|1234.8|1239.6|1234.6|1240.2|1235.2|1237|1232|298
1620828900000|2021-05-12 14:15:00|1239.8|1234.8|1239.6|1234.6|1240.3|1235.3|1238.4|1233.4|235
1620829200000|2021-05-12 14:20:00|1239.9|1234.9|1242.5|1237.5|1242.7|1237.7|1239.3|1234.3|343
1620829500000|2021-05-12 14:25:00|1242.4|1237.4|1242.6|1237.6|1244.4|1239.4|1241.1|1236.1|188
1620829800000|2021-05-12 14:30:00|1242.5|1237.5|1236.3|1231.3|1242.5|1237.5|1234.2|1229.2|455
1620830100000|2021-05-12 14:35:00|1236.4|1231.4|1238.3|1233.3|1239.4|1234.4|1234.6|1229.6|284
1620830400000|2021-05-12 14:40:00|1238.2|1233.2|1235.6|1230.6|1238.2|1233.2|1235.1|1230.1|352
1620830700000|2021-05-12 14:45:00|1235.4|1230.4|1233.6|1228.6|1236.4|1231.4|1233.3|1228.3|470
1620831000000|2021-05-12 14:50:00|1233.5|1228.5|1234.1|1229.1|1235.9|1230.9|1233.1|1228.1|292
1620831300000|2021-05-12 14:55:00|1234.2|1229.2|1236.9|1231.9|1237|1232|1233.8|1228.8|355
1620831600000|2021-05-12 15:00:00|1236.8|1231.8|1237.6|1232.6|1238.6|1233.6|1236.6|1231.6|105
1620831900000|2021-05-12 15:05:00|1237.8|1232.8|1238.7|1233.7|1238.7|1233.7|1236.9|1231.9|91
1620832200000|2021-05-12 15:10:00|1238.6|1233.6|1237.5|1232.5|1238.7|1233.7|1237|1232|86
1620832500000|2021-05-12 15:15:00|1237.8|1232.8|1238.6|1233.6|1238.6|1233.6|1235.8|1230.8|118
1620832800000|2021-05-12 15:20:00|1238.8|1233.8|1236.7|1231.7|1239.1|1234.1|1236.5|1231.5|139
1620833100000|2021-05-12 15:25:00|1236.6|1231.6|1236.3|1231.3|1236.7|1231.7|1234.9|1229.9|299
1620833400000|2021-05-12 15:30:00|1236.1|1231.1|1230.4|1225.4|1236.1|1231.1|1230.3|1225.3|216
1620833700000|2021-05-12 15:35:00|1230.3|1225.3|1231|1226|1231.5|1226.5|1229.2|1224.2|168
1620834000000|2021-05-12 15:40:00|1230.8|1225.8|1231.3|1226.3|1231.3|1226.3|1229.1|1224.1|133
1620834300000|2021-05-12 15:45:00|1231.4|1226.4|1231.3|1226.3|1232|1227|1231.1|1226.1|90
1620834600000|2021-05-12 15:50:00|1231.2|1226.2|1228.6|1223.6|1231.3|1226.3|1228.4|1223.4|190
1620834900000|2021-05-12 15:55:00|1228.7|1223.7|1228.7|1223.7|1229.5|1224.5|1228.2|1223.2|279
1620835200000|2021-05-12 16:00:00|1228.6|1223.6|1228.4|1223.4|1229.6|1224.6|1227.8|1222.8|174
1620835500000|2021-05-12 16:05:00|1228.3|1223.3|1228.2|1223.2|1229.2|1224.2|1227.8|1222.8|111
1620835800000|2021-05-12 16:10:00|1228.1|1223.1|1226.1|1221.1|1228.2|1223.2|1226.1|1221.1|132
1620836100000|2021-05-12 16:15:00|1225.8|1220.8|1226.4|1221.4|1226.5|1221.5|1224|1219|161
1620836400000|2021-05-12 16:20:00|1226.3|1221.3|1226.8|1221.8|1227.2|1222.2|1224.1|1219.1|144
1620836700000|2021-05-12 16:25:00|1226.6|1221.6|1226.9|1221.9|1227.3|1222.3|1226.4|1221.4|80
1620837000000|2021-05-12 16:30:00|1226.8|1221.8|1224.8|1219.8|1226.8|1221.8|1224.8|1219.8|75
1620837300000|2021-05-12 16:35:00|1224.7|1219.7|1223.5|1218.5|1224.8|1219.8|1222.6|1217.6|202
1620837600000|2021-05-12 16:40:00|1223.4|1218.4|1224|1219|1224.4|1219.4|1223.1|1218.1|223
1620837900000|2021-05-12 16:45:00|1223.8|1218.8|1223.8|1218.8|1224.7|1219.7|1222.8|1217.8|272
1620838200000|2021-05-12 16:50:00|1223.9|1218.9|1224|1219|1225.5|1220.5|1223.3|1218.3|200
1620838500000|2021-05-12 16:55:00|1224.1|1219.1|1224.3|1219.3|1225|1220|1223.3|1218.3|250
1620838800000|2021-05-12 17:00:00|1224.2|1219.2|1228.8|1223.8|1230.1|1225.1|1224.1|1219.1|290
1620839100000|2021-05-12 17:05:00|1228.7|1223.7|1227|1222|1230.2|1225.2|1227|1222|294
1620839400000|2021-05-12 17:10:00|1227.1|1222.1|1228|1223|1228.2|1223.2|1227|1222|155
1620839700000|2021-05-12 17:15:00|1227.9|1222.9|1225.3|1220.3|1228|1223|1225.2|1220.2|67
1620840000000|2021-05-12 17:20:00|1225.2|1220.2|1225.8|1220.8|1226.4|1221.4|1224.5|1219.5|130
1620840300000|2021-05-12 17:25:00|1225.7|1220.7|1222.3|1217.3|1226.1|1221.1|1222.3|1217.3|116
1620840600000|2021-05-12 17:30:00|1222.4|1217.4|1223.9|1218.9|1224.6|1219.6|1221.7|1216.7|191
1620840900000|2021-05-12 17:35:00|1224|1219|1225.3|1220.3|1225.6|1220.6|1223.5|1218.5|75
1620841200000|2021-05-12 17:40:00|1225.2|1220.2|1225.3|1220.3|1226|1221|1224.6|1219.6|85
1620841500000|2021-05-12 17:45:00|1225.4|1220.4|1224.6|1219.6|1225.7|1220.7|1224.3|1219.3|116
1620841800000|2021-05-12 17:50:00|1224.7|1219.7|1225.6|1220.6|1225.9|1220.9|1224.3|1219.3|81
1620842100000|2021-05-12 17:55:00|1225.5|1220.5|1225.2|1220.2|1225.7|1220.7|1224.4|1219.4|74
1620842400000|2021-05-12 18:00:00|1225.3|1220.3|1224|1219|1225.6|1220.6|1223.9|1218.9|134
1620842700000|2021-05-12 18:05:00|1223.9|1218.9|1224.1|1219.1|1225.1|1220.1|1223.7|1218.7|179
1620843000000|2021-05-12 18:10:00|1223.9|1218.9|1223.7|1218.7|1224.1|1219.1|1222.4|1217.4|150
1620843300000|2021-05-12 18:15:00|1223.6|1218.6|1224.1|1219.1|1224.9|1219.9|1223.1|1218.1|133
1620843600000|2021-05-12 18:20:00|1223.9|1218.9|1224.3|1219.3|1224.7|1219.7|1223.6|1218.6|159
1620843900000|2021-05-12 18:25:00|1224.4|1219.4|1224.7|1219.7|1225|1220|1223.7|1218.7|221
1620844200000|2021-05-12 18:30:00|1224.5|1219.5|1225|1220|1225.1|1220.1|1223.2|1218.2|282
1620844500000|2021-05-12 18:35:00|1224.7|1219.7|1224.6|1219.6|1225.5|1220.5|1223.8|1218.8|128
1620844800000|2021-05-12 18:40:00|1224.5|1219.5|1224.5|1219.5|1224.8|1219.8|1223.8|1218.8|129
1620845100000|2021-05-12 18:45:00|1224.6|1219.6|1226.2|1221.2|1226.2|1221.2|1224|1219|71
1620845400000|2021-05-12 18:50:00|1226.1|1221.1|1226.5|1221.5|1227.6|1222.6|1226|1221|89
1620845700000|2021-05-12 18:55:00|1226.6|1221.6|1225.1|1220.1|1226.7|1221.7|1225.1|1220.1|53
1620846000000|2021-05-12 19:00:00|1225|1220|1224.5|1219.5|1225.2|1220.2|1224.5|1219.5|78
1620846300000|2021-05-12 19:05:00|1224.1|1219.1|1224.8|1219.8|1224.8|1219.8|1223.1|1218.1|201
1620846600000|2021-05-12 19:10:00|1224.7|1219.7|1223.3|1218.3|1224.9|1219.9|1223.2|1218.2|177
1620846900000|2021-05-12 19:15:00|1223.1|1218.1|1222.7|1217.7|1223.1|1218.1|1222.3|1217.3|153
1620847200000|2021-05-12 19:20:00|1222.8|1217.8|1221.7|1216.7|1222.8|1217.8|1221.7|1216.7|87
1620847500000|2021-05-12 19:25:00|1221.6|1216.6|1222.2|1217.2|1222.2|1217.2|1220.5|1215.5|115
1620847800000|2021-05-12 19:30:00|1222.1|1217.1|1220.6|1215.6|1222.2|1217.2|1220.4|1215.4|102
1620848100000|2021-05-12 19:35:00|1220.8|1215.8|1220.6|1215.6|1221.9|1216.9|1220.3|1215.3|67
1620848400000|2021-05-12 19:40:00|1220.7|1215.7|1219.7|1214.7|1220.7|1215.7|1219.5|1214.5|51
1620848700000|2021-05-12 19:45:00|1219.8|1214.8|1219.6|1214.6|1220|1215|1219.4|1214.4|63
1620849000000|2021-05-12 19:50:00|1219.5|1214.5|1219|1214|1219.6|1214.6|1216.1|1211.1|148
1620849300000|2021-05-12 19:55:00|1218.9|1213.9|1219.1|1214.1|1219.3|1214.3|1218.6|1213.6|177
1620849600000|2021-05-12 20:00:00|1219.2|1214.2|1220.2|1215.2|1220.9|1215.9|1219.2|1214.2|98
1620849900000|2021-05-12 20:05:00|1220.5|1215.5|1216.5|1211.5|1220.9|1215.9|1216.4|1211.4|129
1620850200000|2021-05-12 20:10:00|1216.6|1211.6|1218.1|1213.1|1218.4|1213.4|1216.1|1211.1|71
1620850500000|2021-05-12 20:15:00|1218|1213|1218.3|1213.3|1218.7|1213.7|1217.1|1212.1|60
1620850800000|2021-05-12 20:20:00|1218.2|1213.2|1217.9|1212.9|1218.3|1213.3|1217.6|1212.6|14
1620851100000|2021-05-12 20:25:00|1217.8|1212.8|1217.9|1212.9|1217.9|1212.9|1216.8|1211.8|20
1620851400000|2021-05-12 20:30:00|1217.8|1212.8|1217|1212|1217.8|1212.8|1217|1212|59
1620851700000|2021-05-12 20:35:00|1216.9|1211.9|1216.2|1211.2|1217.1|1212.1|1216|1211|34
1620852000000|2021-05-12 20:40:00|1216.3|1211.3|1216.4|1211.4|1216.4|1211.4|1216.1|1211.1|19
1620852300000|2021-05-12 20:45:00|1216.3|1211.3|1216.3|1211.3|1217.2|1212.2|1216.2|1211.2|71
1620852600000|2021-05-12 20:50:00|1216.4|1211.4|1216.5|1211.5|1218.2|1213.2|1216.2|1211.2|40
1620852900000|2021-05-12 20:55:00|1216.6|1211.6|1216.6|1211.6|1217.9|1212.9|1215.5|1210.5|64
1620856800000|2021-05-12 22:00:00|1219.8|1211|1218.6|1213.6|1221|1214.9|1218.3|1211|33
1620857100000|2021-05-12 22:05:00|1218.4|1213.4|1219|1214|1219.3|1214.3|1218.4|1213.4|8
1620857400000|2021-05-12 22:10:00|1219.1|1214.1|1220.1|1215.1|1220.7|1215.7|1219.1|1214.1|30
1620857700000|2021-05-12 22:15:00|1220.2|1215.2|1220.5|1215.5|1220.9|1215.9|1220.2|1215.2|15
1620858000000|2021-05-12 22:20:00|1220.3|1215.3|1221|1216|1221.1|1216.1|1220.2|1215.2|35
1620858300000|2021-05-12 22:25:00|1221.1|1216.1|1221.7|1216.7|1221.8|1216.8|1220.6|1215.6|47
1620858600000|2021-05-12 22:30:00|1221.4|1216.4|1221.3|1216.3|1221.7|1216.7|1221.3|1216.3|28
1620858900000|2021-05-12 22:35:00|1221.2|1216.2|1220.6|1215.6|1221.4|1216.4|1220.6|1215.6|15
1620859200000|2021-05-12 22:40:00|1220.5|1215.5|1219.7|1214.7|1220.5|1215.5|1219.5|1214.5|22
1620859500000|2021-05-12 22:45:00|1219.6|1214.6|1219.7|1214.7|1219.7|1214.7|1219.6|1214.6|48
1620859800000|2021-05-12 22:50:00|1219.6|1214.6|1219.5|1214.5|1220.6|1215.6|1219.4|1214.4|16
1620860100000|2021-05-12 22:55:00|1219.6|1214.6|1219.8|1214.8|1220.1|1215.1|1219.5|1214.5|10
1620860400000|2021-05-12 23:00:00|1219.7|1214.7|1219.7|1214.7|1219.8|1214.8|1219.7|1214.7|9
1620860700000|2021-05-12 23:05:00|1219.6|1214.6|1219.6|1214.6|1220.2|1215.2|1219.1|1214.1|28
1620861000000|2021-05-12 23:10:00|1219.5|1214.5|1219.5|1214.5|1219.6|1214.6|1219.2|1214.2|17
1620861300000|2021-05-12 23:15:00|1219.6|1214.6|1219.6|1214.6|1219.9|1214.9|1219.4|1214.4|16
1620861600000|2021-05-12 23:20:00|1219.4|1214.4|1219.8|1214.8|1220|1215|1219.4|1214.4|20
1620861900000|2021-05-12 23:25:00|1219.9|1214.9|1220.3|1215.3|1220.6|1215.6|1219.8|1214.8|30
1620862200000|2021-05-12 23:30:00|1220.2|1215.2|1220.1|1215.1|1220.2|1215.2|1219.5|1214.5|13
1620862500000|2021-05-12 23:35:00|1220.2|1215.2|1220|1215|1220.3|1215.3|1219.9|1214.9|24
1620862800000|2021-05-12 23:40:00|1219.9|1214.9|1219.9|1214.9|1220.1|1215.1|1219|1214|34
1620863100000|2021-05-12 23:45:00|1220|1215|1220.1|1215.1|1220.4|1215.4|1219.8|1214.8|64
1620863400000|2021-05-12 23:50:00|1220|1215|1220.3|1215.3|1220.4|1215.4|1220|1215|28
1620863700000|2021-05-12 23:55:00|1220.4|1215.4|1220.2|1215.2|1220.5|1215.5|1220.1|1215.1|24
1620864000000|2021-05-13 00:00:00|1220.1|1215.1|1218.1|1213.1|1220.2|1215.2|1218|1213|38
1620864300000|2021-05-13 00:05:00|1218|1213|1215.4|1210.4|1218.1|1213.1|1215.3|1210.3|56
1620864600000|2021-05-13 00:10:00|1215.5|1210.5|1215.4|1210.4|1215.6|1210.6|1213.4|1208.4|143
1620864900000|2021-05-13 00:15:00|1215.3|1210.3|1216.7|1211.7|1218.2|1213.2|1215|1210|90
1620865200000|2021-05-13 00:20:00|1216.6|1211.6|1218.7|1213.7|1219|1214|1216.5|1211.5|62
1620865500000|2021-05-13 00:25:00|1218.6|1213.6|1217.4|1212.4|1218.7|1213.7|1217.4|1212.4|35
1620865800000|2021-05-13 00:30:00|1217.5|1212.5|1217.1|1212.1|1217.9|1212.9|1216.1|1211.1|35
1620866100000|2021-05-13 00:35:00|1217|1212|1216.7|1211.7|1217.1|1212.1|1216.6|1211.6|17
1620866400000|2021-05-13 00:40:00|1216.8|1211.8|1218.4|1213.4|1218.8|1213.8|1216.8|1211.8|44
1620866700000|2021-05-13 00:45:00|1218.3|1213.3|1219.6|1214.6|1219.6|1214.6|1218.3|1213.3|71
1620867000000|2021-05-13 00:50:00|1219.4|1214.4|1220.4|1215.4|1221|1216|1219.4|1214.4|106
1620867300000|2021-05-13 00:55:00|1220.5|1215.5|1219.8|1214.8|1221.1|1216.1|1219|1214|100
1620867600000|2021-05-13 01:00:00|1219.9|1214.9|1218.8|1213.8|1220|1215|1217.6|1212.6|148
1620867900000|2021-05-13 01:05:00|1218.7|1213.7|1219|1214|1219.8|1214.8|1218.4|1213.4|89
1620868200000|2021-05-13 01:10:00|1218.9|1213.9|1219.5|1214.5|1220.3|1215.3|1218.8|1213.8|63
1620868500000|2021-05-13 01:15:00|1219.4|1214.4|1221.3|1216.3|1221.6|1216.6|1219.4|1214.4|69
1620868800000|2021-05-13 01:20:00|1221.2|1216.2|1223.2|1218.2|1223.2|1218.2|1221.2|1216.2|62
1620869100000|2021-05-13 01:25:00|1223.1|1218.1|1224.8|1219.8|1224.9|1219.9|1223.1|1218.1|75
1620869400000|2021-05-13 01:30:00|1224.3|1219.3|1225.4|1220.4|1225.8|1220.8|1224.1|1219.1|95
1620869700000|2021-05-13 01:35:00|1225.5|1220.5|1225|1220|1226|1221|1224.9|1219.9|93
1620870000000|2021-05-13 01:40:00|1224.9|1219.9|1225.6|1220.6|1225.6|1220.6|1224.8|1219.8|24
1620870300000|2021-05-13 01:45:00|1225.5|1220.5|1225.5|1220.5|1227|1222|1225.1|1220.1|59
1620870600000|2021-05-13 01:50:00|1225.4|1220.4|1224.2|1219.2|1225.5|1220.5|1224.2|1219.2|52
1620870900000|2021-05-13 01:55:00|1224.1|1219.1|1225.5|1220.5|1225.8|1220.8|1224.1|1219.1|52
1620871200000|2021-05-13 02:00:00|1225.4|1220.4|1224.5|1219.5|1225.5|1220.5|1223.4|1218.4|59
1620871500000|2021-05-13 02:05:00|1224.6|1219.6|1223.8|1218.8|1225.5|1220.5|1223.7|1218.7|52
1620871800000|2021-05-13 02:10:00|1223.9|1218.9|1224.3|1219.3|1225.4|1220.4|1223.9|1218.9|56
1620872100000|2021-05-13 02:15:00|1224.1|1219.1|1226|1221|1226|1221|1223.9|1218.9|41
1620872400000|2021-05-13 02:20:00|1225.5|1220.5|1225.1|1220.1|1225.8|1220.8|1224.7|1219.7|37
1620872700000|2021-05-13 02:25:00|1225.2|1220.2|1225.2|1220.2|1225.7|1220.7|1224.9|1219.9|30
1620873000000|2021-05-13 02:30:00|1225.1|1220.1|1224.3|1219.3|1225.5|1220.5|1224.1|1219.1|59
1620873300000|2021-05-13 02:35:00|1224.2|1219.2|1224.8|1219.8|1225.3|1220.3|1223.7|1218.7|64
1620873600000|2021-05-13 02:40:00|1224.9|1219.9|1226.5|1221.5|1226.6|1221.6|1224.8|1219.8|19
1620873900000|2021-05-13 02:45:00|1226.6|1221.6|1224.9|1219.9|1226.6|1221.6|1224.3|1219.3|67
1620874200000|2021-05-13 02:50:00|1224.8|1219.8|1224.7|1219.7|1224.8|1219.8|1224.7|1219.7|2
1620874500000|2021-05-13 02:55:00|1224.6|1219.6|1224.7|1219.7|1225.1|1220.1|1224.6|1219.6|19
1620874800000|2021-05-13 03:00:00|1224.6|1219.6|1224.7|1219.7|1225|1220|1224.6|1219.6|6
1620875100000|2021-05-13 03:05:00|1224.8|1219.8|1224.9|1219.9|1225|1220|1224.2|1219.2|19
1620875400000|2021-05-13 03:10:00|1224.7|1219.7|1224.5|1219.5|1224.9|1219.9|1224.5|1219.5|19
1620875700000|2021-05-13 03:15:00|1224.4|1219.4|1223.5|1218.5|1224.9|1219.9|1223.4|1218.4|58
1620876000000|2021-05-13 03:20:00|1223.4|1218.4|1221.5|1216.5|1223.5|1218.5|1220.6|1215.6|38
1620876300000|2021-05-13 03:25:00|1221.4|1216.4|1220.8|1215.8|1221.5|1216.5|1220.8|1215.8|25
1620876600000|2021-05-13 03:30:00|1220.9|1215.9|1221.6|1216.6|1222|1217|1220.8|1215.8|26
1620876900000|2021-05-13 03:35:00|1221.5|1216.5|1222.5|1217.5|1223.5|1218.5|1221.5|1216.5|38
1620877200000|2021-05-13 03:40:00|1222.6|1217.6|1222.3|1217.3|1222.6|1217.6|1222.2|1217.2|14
1620877500000|2021-05-13 03:45:00|1222.2|1217.2|1222.1|1217.1|1222.3|1217.3|1222.1|1217.1|20
1620877800000|2021-05-13 03:50:00|1222.2|1217.2|1222.1|1217.1|1222.4|1217.4|1222.1|1217.1|23
1620878100000|2021-05-13 03:55:00|1222.2|1217.2|1221.7|1216.7|1222.2|1217.2|1221.6|1216.6|14
1620878400000|2021-05-13 04:00:00|1221.6|1216.6|1221.9|1216.9|1221.9|1216.9|1221.6|1216.6|3
1620878700000|2021-05-13 04:05:00|1221.8|1216.8|1221.8|1216.8|1221.8|1216.8|1221.8|1216.8|1
1620879000000|2021-05-13 04:10:00|1221.6|1216.6|1221.8|1216.8|1222.8|1217.8|1221|1216|17
1620879300000|2021-05-13 04:15:00|1221.7|1216.7|1221.6|1216.6|1221.8|1216.8|1221.3|1216.3|9
1620879600000|2021-05-13 04:20:00|1221.5|1216.5|1222|1217|1222|1217|1221.5|1216.5|15
1620879900000|2021-05-13 04:25:00|1222.1|1217.1|1222.7|1217.7|1223.1|1218.1|1222|1217|37
1620880200000|2021-05-13 04:30:00|1222.6|1217.6|1222.9|1217.9|1223.3|1218.3|1222.6|1217.6|26
1620880500000|2021-05-13 04:35:00|1222.8|1217.8|1222.6|1217.6|1222.8|1217.8|1222.5|1217.5|12
1620880800000|2021-05-13 04:40:00|1222.5|1217.5|1222.2|1217.2|1222.5|1217.5|1222.1|1217.1|16
1620881100000|2021-05-13 04:45:00|1222.1|1217.1|1221.4|1216.4|1222.1|1217.1|1221.4|1216.4|32
1620881700000|2021-05-13 04:55:00|1221.5|1216.5|1221.8|1216.8|1221.8|1216.8|1221.5|1216.5|4
1620882000000|2021-05-13 05:00:00|1222.1|1217.1|1222|1217|1222.3|1217.3|1221.6|1216.6|51
1620882300000|2021-05-13 05:05:00|1222.1|1217.1|1221.4|1216.4|1222.3|1217.3|1221|1216|51
1620882600000|2021-05-13 05:10:00|1221.2|1216.2|1220.6|1215.6|1221.3|1216.3|1220.6|1215.6|30
1620882900000|2021-05-13 05:15:00|1220.5|1215.5|1220.9|1215.9|1221|1216|1220.2|1215.2|50
1620883200000|2021-05-13 05:20:00|1220.8|1215.8|1219.7|1214.7|1221|1216|1219.5|1214.5|77
1620883500000|2021-05-13 05:25:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.3|1214.3|30
1620883800000|2021-05-13 05:30:00|1219.5|1214.5|1219.4|1214.4|1219.6|1214.6|1219.4|1214.4|10
1620884100000|2021-05-13 05:35:00|1218.9|1213.9|1218.9|1213.9|1219.1|1214.1|1218.6|1213.6|36
1620884400000|2021-05-13 05:40:00|1218.8|1213.8|1218.4|1213.4|1218.8|1213.8|1218.4|1213.4|11
1620884700000|2021-05-13 05:45:00|1218.3|1213.3|1216.7|1211.7|1218.5|1213.5|1216.1|1211.1|58
1620885000000|2021-05-13 05:50:00|1216.6|1211.6|1217.8|1212.8|1217.9|1212.9|1216.5|1211.5|93
1620885300000|2021-05-13 05:55:00|1217.9|1212.9|1218.9|1213.9|1218.9|1213.9|1217.7|1212.7|77
1620885600000|2021-05-13 06:00:00|1218.8|1213.8|1221|1216|1221|1216|1218.8|1213.8|86
1620885900000|2021-05-13 06:05:00|1220.9|1215.9|1220.5|1215.5|1221|1216|1220.5|1215.5|67
1620886200000|2021-05-13 06:10:00|1220.6|1215.6|1220.8|1215.8|1220.9|1215.9|1220.5|1215.5|39
1620886500000|2021-05-13 06:15:00|1220.7|1215.7|1221.1|1216.1|1221.3|1216.3|1220.7|1215.7|53
1620886800000|2021-05-13 06:20:00|1221.2|1216.2|1223|1218|1223.1|1218.1|1221.1|1216.1|101
1620887100000|2021-05-13 06:25:00|1223.1|1218.1|1223.9|1218.9|1224.3|1219.3|1222.7|1217.7|109
1620887400000|2021-05-13 06:30:00|1223.3|1218.3|1223.9|1218.9|1224|1219|1223.2|1218.2|64
1620887700000|2021-05-13 06:35:00|1224.1|1219.1|1224.3|1219.3|1224.9|1219.9|1223.9|1218.9|46
1620888000000|2021-05-13 06:40:00|1224.4|1219.4|1223.8|1218.8|1225.1|1220.1|1223.8|1218.8|18
1620888300000|2021-05-13 06:45:00|1224.7|1219.7|1225.2|1220.2|1225.4|1220.4|1224.5|1219.5|36
1620888600000|2021-05-13 06:50:00|1225.3|1220.3|1225.3|1220.3|1225.3|1220.3|1225.3|1220.3|1
1620888900000|2021-05-13 06:55:00|1225.5|1220.5|1225.6|1220.6|1225.6|1220.6|1225.3|1220.3|44
1620889200000|2021-05-13 07:00:00|1225.5|1220.5|1221.5|1216.5|1225.6|1220.6|1221.5|1216.5|79
1620889500000|2021-05-13 07:05:00|1221.6|1216.6|1224.8|1219.8|1224.9|1219.9|1221.6|1216.6|81
1620889800000|2021-05-13 07:10:00|1224.7|1219.7|1225.7|1220.7|1226.3|1221.3|1224.6|1219.6|92
1620890100000|2021-05-13 07:15:00|1225.6|1220.6|1224.8|1219.8|1225.6|1220.6|1224.3|1219.3|68
1620890400000|2021-05-13 07:20:00|1225.2|1220.2|1224.6|1219.6|1225.7|1220.7|1224.6|1219.6|24
1620890700000|2021-05-13 07:25:00|1224.7|1219.7|1224.1|1219.1|1224.9|1219.9|1223.8|1218.8|40
1620891000000|2021-05-13 07:30:00|1224.3|1219.3|1223.7|1218.7|1224.4|1219.4|1223.3|1218.3|39
1620891300000|2021-05-13 07:35:00|1224|1219|1221.1|1216.1|1224|1219|1220.9|1215.9|103
1620891600000|2021-05-13 07:40:00|1221|1216|1220.8|1215.8|1221.1|1216.1|1220.2|1215.2|62
1620891900000|2021-05-13 07:45:00|1220.5|1215.5|1216.6|1211.6|1220.6|1215.6|1215.9|1210.9|95
1620892200000|2021-05-13 07:50:00|1216.5|1211.5|1216|1211|1216.5|1211.5|1215.3|1210.3|106
1620892500000|2021-05-13 07:55:00|1215.9|1210.9|1214.4|1209.4|1216.1|1211.1|1214|1209|58
1620892800000|2021-05-13 08:00:00|1214.3|1209.3|1218.3|1213.3|1218.4|1213.4|1214.1|1209.1|58
1620893100000|2021-05-13 08:05:00|1218.2|1213.2|1217.4|1212.4|1219.3|1214.3|1216.1|1211.1|132
1620893400000|2021-05-13 08:10:00|1217.3|1212.3|1217|1212|1218.8|1213.8|1216.8|1211.8|60
1620893700000|2021-05-13 08:15:00|1217.2|1212.2|1217.2|1212.2|1217.4|1212.4|1217|1212|29
1620894000000|2021-05-13 08:20:00|1217.3|1212.3|1216.4|1211.4|1217.5|1212.5|1216.2|1211.2|27
1620894300000|2021-05-13 08:25:00|1216.3|1211.3|1215.8|1210.8|1216.7|1211.7|1215.7|1210.7|61
1620894600000|2021-05-13 08:30:00|1215.7|1210.7|1216.3|1211.3|1216.8|1211.8|1215|1210|90
1620894900000|2021-05-13 08:35:00|1216.1|1211.1|1216.4|1211.4|1216.9|1211.9|1215.3|1210.3|67
1620895200000|2021-05-13 08:40:00|1216.5|1211.5|1215.9|1210.9|1217.3|1212.3|1215.6|1210.6|52
1620895500000|2021-05-13 08:45:00|1216|1211|1211.9|1206.9|1216.5|1211.5|1211.9|1206.9|156
1620895800000|2021-05-13 08:50:00|1211.8|1206.8|1213.5|1208.5|1213.6|1208.6|1210.3|1205.3|154
1620896100000|2021-05-13 08:55:00|1213.4|1208.4|1214.4|1209.4|1215|1210|1213.2|1208.2|99
1620896400000|2021-05-13 09:00:00|1214.3|1209.3|1214.9|1209.9|1215.1|1210.1|1214.1|1209.1|30
1620896700000|2021-05-13 09:05:00|1214.8|1209.8|1212.3|1207.3|1214.8|1209.8|1212.2|1207.2|68
1620897000000|2021-05-13 09:10:00|1212.4|1207.4|1212.1|1207.1|1213.7|1208.7|1211.8|1206.8|100
1620897300000|2021-05-13 09:15:00|1212.3|1207.3|1211.2|1206.2|1212.4|1207.4|1210.9|1205.9|78
1620897600000|2021-05-13 09:20:00|1211|1206|1213|1208|1213|1208|1210.9|1205.9|61
1620897900000|2021-05-13 09:25:00|1213.1|1208.1|1214|1209|1214.9|1209.9|1213.1|1208.1|60
1620898200000|2021-05-13 09:30:00|1214.1|1209.1|1213.2|1208.2|1214.8|1209.8|1213.2|1208.2|58
1620898500000|2021-05-13 09:35:00|1213.4|1208.4|1212.6|1207.6|1213.5|1208.5|1211.4|1206.4|83
1620898800000|2021-05-13 09:40:00|1212.5|1207.5|1211|1206|1212.6|1207.6|1210.9|1205.9|105
1620899100000|2021-05-13 09:45:00|1211.2|1206.2|1210.4|1205.4|1211.2|1206.2|1210.4|1205.4|68
1620899400000|2021-05-13 09:50:00|1210.3|1205.3|1209.6|1204.6|1210.7|1205.7|1209.4|1204.4|30
1620899700000|2021-05-13 09:55:00|1209.5|1204.5|1208.3|1203.3|1209.5|1204.5|1208.3|1203.3|59
1620900000000|2021-05-13 10:00:00|1208.2|1203.2|1208.4|1203.4|1208.8|1203.8|1208.2|1203.2|66
1620900300000|2021-05-13 10:05:00|1208.5|1203.5|1206|1201|1208.6|1203.6|1205.5|1200.5|129
1620900600000|2021-05-13 10:10:00|1205.9|1200.9|1204|1199|1206|1201|1203.8|1198.8|77
1620900900000|2021-05-13 10:15:00|1204.7|1199.7|1210.3|1205.3|1210.6|1205.6|1204.6|1199.6|121
1620901200000|2021-05-13 10:20:00|1210.2|1205.2|1210.1|1205.1|1210.3|1205.3|1209.4|1204.4|28
1620901500000|2021-05-13 10:25:00|1210.5|1205.5|1210.1|1205.1|1210.6|1205.6|1209.1|1204.1|46
1620901800000|2021-05-13 10:30:00|1209.8|1204.8|1211.1|1206.1|1212.1|1207.1|1209.8|1204.8|83
1620902100000|2021-05-13 10:35:00|1211.2|1206.2|1212|1207|1212.1|1207.1|1210.4|1205.4|100
1620902400000|2021-05-13 10:40:00|1211.9|1206.9|1209.2|1204.2|1211.9|1206.9|1208.7|1203.7|62
1620902700000|2021-05-13 10:45:00|1209.3|1204.3|1210.8|1205.8|1211|1206|1209.2|1204.2|69
1620903000000|2021-05-13 10:50:00|1210.4|1205.4|1210.6|1205.6|1210.9|1205.9|1209.7|1204.7|53
1620903300000|2021-05-13 10:55:00|1210.5|1205.5|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|48
1620903600000|2021-05-13 11:00:00|1210.4|1205.4|1209.5|1204.5|1210.4|1205.4|1209.5|1204.5|39
1620903900000|2021-05-13 11:05:00|1209.3|1204.3|1208.1|1203.1|1209.3|1204.3|1208|1203|60
1620904200000|2021-05-13 11:10:00|1207.8|1202.8|1205.9|1200.9|1207.9|1202.9|1205.4|1200.4|97
1620904500000|2021-05-13 11:15:00|1206.5|1201.5|1208.7|1203.7|1209|1204|1204.6|1199.6|108
1620904800000|2021-05-13 11:20:00|1208.8|1203.8|1210|1205|1211.3|1206.3|1208.4|1203.4|108
1620905100000|2021-05-13 11:25:00|1210.1|1205.1|1209.5|1204.5|1210.5|1205.5|1209.5|1204.5|73
1620905400000|2021-05-13 11:30:00|1209.7|1204.7|1211.8|1206.8|1211.8|1206.8|1209.5|1204.5|52
1620905700000|2021-05-13 11:35:00|1212.1|1207.1|1214|1209|1214.5|1209.5|1211.8|1206.8|125
1620906000000|2021-05-13 11:40:00|1214.1|1209.1|1213.8|1208.8|1214.4|1209.4|1213.2|1208.2|65
1620906300000|2021-05-13 11:45:00|1213.7|1208.7|1213.9|1208.9|1214.2|1209.2|1213.3|1208.3|70
1620906600000|2021-05-13 11:50:00|1213.8|1208.8|1212.1|1207.1|1213.9|1208.9|1212|1207|104
1620906900000|2021-05-13 11:55:00|1212.2|1207.2|1212.2|1207.2|1213|1208|1212.1|1207.1|85
1620907200000|2021-05-13 12:00:00|1212.3|1207.3|1212.1|1207.1|1213.3|1208.3|1212|1207|185
1620907500000|2021-05-13 12:05:00|1212.2|1207.2|1214.6|1209.6|1215.1|1210.1|1212.1|1207.1|60
1620907800000|2021-05-13 12:10:00|1214.7|1209.7|1217.1|1212.1|1218.5|1213.5|1214.7|1209.7|119
1620908100000|2021-05-13 12:15:00|1217.4|1212.4|1216.9|1211.9|1218.1|1213.1|1216.7|1211.7|134
1620908400000|2021-05-13 12:20:00|1215.5|1210.5|1215.6|1210.6|1218.3|1213.3|1215.2|1210.2|90
1620908700000|2021-05-13 12:25:00|1215.7|1210.7|1212.7|1207.7|1215.7|1210.7|1212.6|1207.6|52
1620909000000|2021-05-13 12:30:00|1212.3|1207.3|1215.1|1210.1|1217|1212|1210.2|1205.2|278
1620909300000|2021-05-13 12:35:00|1215|1210|1218.9|1213.9|1218.9|1213.9|1213.7|1208.7|167
1620909600000|2021-05-13 12:40:00|1218.8|1213.8|1222.9|1217.9|1223.8|1218.8|1218.5|1213.5|234
1620909900000|2021-05-13 12:45:00|1223|1218|1214.8|1209.8|1223|1218|1214.8|1209.8|173
1620910200000|2021-05-13 12:50:00|1214.9|1209.9|1209.6|1204.6|1216.3|1211.3|1208.9|1203.9|156
1620910500000|2021-05-13 12:55:00|1210|1205|1208.4|1203.4|1210.6|1205.6|1207.7|1202.7|139
1620910800000|2021-05-13 13:00:00|1208.5|1203.5|1211.4|1206.4|1213.7|1208.7|1208.1|1203.1|270
1620911100000|2021-05-13 13:05:00|1211.3|1206.3|1211|1206|1211.9|1206.9|1210.3|1205.3|118
1620911400000|2021-05-13 13:10:00|1211.1|1206.1|1208.4|1203.4|1211.6|1206.6|1206.7|1201.7|129
1620911700000|2021-05-13 13:15:00|1208.7|1203.7|1207.9|1202.9|1209.3|1204.3|1207.8|1202.8|85
1620912000000|2021-05-13 13:20:00|1207.8|1202.8|1209.8|1204.8|1210|1205|1206.3|1201.3|142
1620912300000|2021-05-13 13:25:00|1210|1205|1210.9|1205.9|1210.9|1205.9|1209.5|1204.5|82
1620912600000|2021-05-13 13:30:00|1211|1206|1214|1209|1215.2|1210.2|1210.8|1205.8|167
1620912900000|2021-05-13 13:35:00|1214.5|1209.5|1215.4|1210.4|1218.8|1213.8|1213.7|1208.7|308
1620913200000|2021-05-13 13:40:00|1215.3|1210.3|1215.9|1210.9|1218.7|1213.7|1214.6|1209.6|146
1620913500000|2021-05-13 13:45:00|1215.8|1210.8|1211.6|1206.6|1216.7|1211.7|1211|1206|216
1620913800000|2021-05-13 13:50:00|1211.7|1206.7|1216.2|1211.2|1216.3|1211.3|1211.7|1206.7|159
1620914100000|2021-05-13 13:55:00|1216.1|1211.1|1220.5|1215.5|1221.5|1216.5|1216.1|1211.1|247
1620914400000|2021-05-13 14:00:00|1220.6|1215.6|1218.5|1213.5|1223.7|1218.7|1218.4|1213.4|190
1620914700000|2021-05-13 14:05:00|1219.3|1214.3|1216.8|1211.8|1219.6|1214.6|1216.5|1211.5|236
1620915000000|2021-05-13 14:10:00|1216.9|1211.9|1218.8|1213.8|1219.3|1214.3|1215.8|1210.8|198
1620915300000|2021-05-13 14:15:00|1218.9|1213.9|1220.3|1215.3|1221.1|1216.1|1218.8|1213.8|149
1620915600000|2021-05-13 14:20:00|1220.2|1215.2|1220|1215|1221.1|1216.1|1219.7|1214.7|103
1620915900000|2021-05-13 14:25:00|1220.1|1215.1|1215.7|1210.7|1220.3|1215.3|1215.7|1210.7|162
1620916200000|2021-05-13 14:30:00|1215.6|1210.6|1217.1|1212.1|1218.8|1213.8|1215.6|1210.6|155
1620916500000|2021-05-13 14:35:00|1217|1212|1214.2|1209.2|1217.1|1212.1|1212.8|1207.8|57
1620916800000|2021-05-13 14:40:00|1214.3|1209.3|1214.6|1209.6|1216.1|1211.1|1214.2|1209.2|85
1620917100000|2021-05-13 14:45:00|1214.5|1209.5|1217.9|1212.9|1219|1214|1214.1|1209.1|178
1620917400000|2021-05-13 14:50:00|1217.8|1212.8|1217.6|1212.6|1220|1215|1216.7|1211.7|186
1620917700000|2021-05-13 14:55:00|1217.9|1212.9|1217.2|1212.2|1219.1|1214.1|1216.7|1211.7|157
1620918000000|2021-05-13 15:00:00|1217.1|1212.1|1215.1|1210.1|1218.5|1213.5|1215|1210|184
1620918300000|2021-05-13 15:05:00|1215|1210|1212.4|1207.4|1215|1210|1211.2|1206.2|151
1620918600000|2021-05-13 15:10:00|1212.2|1207.2|1209.6|1204.6|1212.2|1207.2|1209.5|1204.5|192
1620918900000|2021-05-13 15:15:00|1209.4|1204.4|1209.7|1204.7|1210.8|1205.8|1208.7|1203.7|122
1620919200000|2021-05-13 15:20:00|1209.6|1204.6|1210.6|1205.6|1211.3|1206.3|1208.8|1203.8|153
1620919500000|2021-05-13 15:25:00|1210.5|1205.5|1208.9|1203.9|1210.6|1205.6|1207.3|1202.3|81
1620919800000|2021-05-13 15:30:00|1208.6|1203.6|1209|1204|1210.4|1205.4|1207.5|1202.5|72
1620920100000|2021-05-13 15:35:00|1208.9|1203.9|1210.1|1205.1|1210.1|1205.1|1208.8|1203.8|92
1620920400000|2021-05-13 15:40:00|1210|1205|1207|1202|1210.2|1205.2|1206.9|1201.9|48
1620920700000|2021-05-13 15:45:00|1207.9|1202.9|1211|1206|1211|1206|1206.6|1201.6|120
1620921000000|2021-05-13 15:50:00|1210.8|1205.8|1209.4|1204.4|1211.5|1206.5|1209.4|1204.4|78
1620921300000|2021-05-13 15:55:00|1209.2|1204.2|1208.8|1203.8|1209.2|1204.2|1207.6|1202.6|79
1620921600000|2021-05-13 16:00:00|1208.9|1203.9|1207.5|1202.5|1209.4|1204.4|1207.5|1202.5|72
1620921900000|2021-05-13 16:05:00|1207.4|1202.4|1207.5|1202.5|1208.2|1203.2|1206.9|1201.9|107
1620922200000|2021-05-13 16:10:00|1207.7|1202.7|1210|1205|1211.2|1206.2|1207.7|1202.7|147
1620922500000|2021-05-13 16:15:00|1209.9|1204.9|1210.5|1205.5|1211.5|1206.5|1209.8|1204.8|106
1620922800000|2021-05-13 16:20:00|1210.6|1205.6|1209.1|1204.1|1211.8|1206.8|1209.1|1204.1|139
1620923100000|2021-05-13 16:25:00|1209.4|1204.4|1211.5|1206.5|1211.6|1206.6|1209.4|1204.4|62
1620923400000|2021-05-13 16:30:00|1211.6|1206.6|1213.1|1208.1|1213.9|1208.9|1211.6|1206.6|103
1620923700000|2021-05-13 16:35:00|1213|1208|1211.5|1206.5|1213.3|1208.3|1211.5|1206.5|142
1620924000000|2021-05-13 16:40:00|1211.6|1206.6|1210.7|1205.7|1212.2|1207.2|1210.3|1205.3|119
1620924300000|2021-05-13 16:45:00|1210.8|1205.8|1214|1209|1214.4|1209.4|1210.8|1205.8|171
1620924600000|2021-05-13 16:50:00|1213.8|1208.8|1211|1206|1214.5|1209.5|1210.4|1205.4|178
1620924900000|2021-05-13 16:55:00|1210.9|1205.9|1209.5|1204.5|1210.9|1205.9|1208.4|1203.4|104
1620925200000|2021-05-13 17:00:00|1209.3|1204.3|1209.1|1204.1|1209.5|1204.5|1206.8|1201.8|290
1620925500000|2021-05-13 17:05:00|1208.9|1203.9|1208.2|1203.2|1209.2|1204.2|1207.6|1202.6|75
1620925800000|2021-05-13 17:10:00|1208|1203|1209|1204|1209.1|1204.1|1207.6|1202.6|46
1620926100000|2021-05-13 17:15:00|1208.9|1203.9|1207.3|1202.3|1209.2|1204.2|1207.1|1202.1|106
1620926400000|2021-05-13 17:20:00|1207.2|1202.2|1206.1|1201.1|1207.4|1202.4|1206|1201|122
1620926700000|2021-05-13 17:25:00|1206.4|1201.4|1206.8|1201.8|1207.6|1202.6|1205.4|1200.4|217
1620927000000|2021-05-13 17:30:00|1206.9|1201.9|1206.3|1201.3|1207.2|1202.2|1205.9|1200.9|163
1620927300000|2021-05-13 17:35:00|1206.5|1201.5|1204.9|1199.9|1206.9|1201.9|1204.7|1199.7|218
1620927600000|2021-05-13 17:40:00|1204.8|1199.8|1206.2|1201.2|1206.5|1201.5|1204.4|1199.4|219
1620927900000|2021-05-13 17:45:00|1206.1|1201.1|1204.5|1199.5|1206.1|1201.1|1204.4|1199.4|69
1620928200000|2021-05-13 17:50:00|1204.4|1199.4|1206.1|1201.1|1206.1|1201.1|1204.4|1199.4|149
1620928500000|2021-05-13 17:55:00|1206|1201|1205|1200|1206.3|1201.3|1204.9|1199.9|209
1620928800000|2021-05-13 18:00:00|1204|1199|1205.8|1200.8|1206.2|1201.2|1203.9|1198.9|139
1620929100000|2021-05-13 18:05:00|1205.9|1200.9|1206|1201|1207|1202|1205.7|1200.7|141
1620929400000|2021-05-13 18:10:00|1206.1|1201.1|1208.7|1203.7|1209.1|1204.1|1206.1|1201.1|162
1620929700000|2021-05-13 18:15:00|1208.8|1203.8|1208.6|1203.6|1209.4|1204.4|1208.4|1203.4|61
1620930000000|2021-05-13 18:20:00|1208.5|1203.5|1208.8|1203.8|1209.6|1204.6|1208.5|1203.5|35
1620930300000|2021-05-13 18:25:00|1208.7|1203.7|1208.2|1203.2|1208.7|1203.7|1207.6|1202.6|97
1620930600000|2021-05-13 18:30:00|1208.3|1203.3|1208.9|1203.9|1208.9|1203.9|1208|1203|48
1620930900000|2021-05-13 18:35:00|1209|1204|1209.8|1204.8|1209.8|1204.8|1209|1204|31
1620931200000|2021-05-13 18:40:00|1209.7|1204.7|1209.3|1204.3|1209.8|1204.8|1209.1|1204.1|58
1620931500000|2021-05-13 18:45:00|1209.1|1204.1|1209.4|1204.4|1209.4|1204.4|1208.1|1203.1|61
1620931800000|2021-05-13 18:50:00|1209.5|1204.5|1209.4|1204.4|1209.5|1204.5|1208.5|1203.5|55
1620932100000|2021-05-13 18:55:00|1209.5|1204.5|1210.4|1205.4|1211|1206|1209.4|1204.4|50
1620932400000|2021-05-13 19:00:00|1210.6|1205.6|1210.8|1205.8|1212|1207|1210.5|1205.5|84
1620932700000|2021-05-13 19:05:00|1210.6|1205.6|1211|1206|1211.6|1206.6|1210.5|1205.5|52
1620933000000|2021-05-13 19:10:00|1210.9|1205.9|1210.4|1205.4|1211|1206|1209.9|1204.9|45
1620933300000|2021-05-13 19:15:00|1210.3|1205.3|1210.7|1205.7|1210.7|1205.7|1210.2|1205.2|58
1620933600000|2021-05-13 19:20:00|1210.8|1205.8|1211.2|1206.2|1211.2|1206.2|1210.7|1205.7|113
1620933900000|2021-05-13 19:25:00|1211.3|1206.3|1213.1|1208.1|1213.4|1208.4|1211.3|1206.3|109
1620934200000|2021-05-13 19:30:00|1213.2|1208.2|1214.5|1209.5|1214.9|1209.9|1213.1|1208.1|181
1620934500000|2021-05-13 19:35:00|1214.3|1209.3|1214.4|1209.4|1214.5|1209.5|1213.2|1208.2|114
1620934800000|2021-05-13 19:40:00|1214.3|1209.3|1214.7|1209.7|1214.7|1209.7|1214.2|1209.2|34
1620935100000|2021-05-13 19:45:00|1214.8|1209.8|1214.7|1209.7|1214.8|1209.8|1214.6|1209.6|4
1620935400000|2021-05-13 19:50:00|1214.4|1209.4|1213.2|1208.2|1214.4|1209.4|1212.9|1207.9|157
1620935700000|2021-05-13 19:55:00|1213.1|1208.1|1211.8|1206.8|1213.3|1208.3|1210.8|1205.8|143
1620936000000|2021-05-13 20:00:00|1211.7|1206.7|1212.2|1207.2|1213|1208|1211.5|1206.5|52
1620936300000|2021-05-13 20:05:00|1212.3|1207.3|1212.3|1207.3|1213.1|1208.1|1212.1|1207.1|73
1620936600000|2021-05-13 20:10:00|1212.4|1207.4|1212.8|1207.8|1213.2|1208.2|1212.3|1207.3|57
1620936900000|2021-05-13 20:15:00|1212.7|1207.7|1212.9|1207.9|1213.2|1208.2|1212.4|1207.4|43
1620937200000|2021-05-13 20:20:00|1212.8|1207.8|1212.2|1207.2|1212.8|1207.8|1212.1|1207.1|37
1620937500000|2021-05-13 20:25:00|1212.3|1207.3|1212|1207|1212.6|1207.6|1211.8|1206.8|59
1620937800000|2021-05-13 20:30:00|1212.1|1207.1|1212.4|1207.4|1212.9|1207.9|1212.1|1207.1|75
1620938100000|2021-05-13 20:35:00|1212.5|1207.5|1211.4|1206.4|1212.5|1207.5|1211.4|1206.4|21
1620938400000|2021-05-13 20:40:00|1211.3|1206.3|1212|1207|1212.1|1207.1|1211.3|1206.3|53
1620938700000|2021-05-13 20:45:00|1212.1|1207.1|1212.9|1207.9|1213.7|1208.7|1212|1207|37
1620939000000|2021-05-13 20:50:00|1213|1208|1213.4|1208.4|1213.4|1208.4|1212.9|1207.9|20
1620939300000|2021-05-13 20:55:00|1213.3|1208.3|1212.8|1207.8|1213.5|1208.5|1212.7|1207.7|53
1620943200000|2021-05-13 22:00:00|1219|1201|1213|1208|1219|1208|1212.5|1201|5
1620943500000|2021-05-13 22:05:00|1213.1|1208.1|1213|1208|1213.1|1208.1|1212.9|1207.9|22
1620943800000|2021-05-13 22:10:00|1212.9|1207.9|1213.1|1208.1|1213.1|1208.1|1212.9|1207.9|5
1620944100000|2021-05-13 22:15:00|1213|1208|1213.4|1208.4|1213.4|1208.4|1213|1208|12
1620944400000|2021-05-13 22:20:00|1213.3|1208.3|1213.5|1208.5|1213.7|1208.7|1212.8|1207.8|15
1620944700000|2021-05-13 22:25:00|1213.4|1208.4|1214.2|1209.2|1214.2|1209.2|1213.4|1208.4|32
1620945000000|2021-05-13 22:30:00|1214.1|1209.1|1213.7|1208.7|1214.2|1209.2|1213.6|1208.6|18
1620945300000|2021-05-13 22:35:00|1213.6|1208.6|1213.5|1208.5|1214.1|1209.1|1213.5|1208.5|20
1620945600000|2021-05-13 22:40:00|1213.4|1208.4|1213.2|1208.2|1213.5|1208.5|1213.1|1208.1|55
1620945900000|2021-05-13 22:45:00|1213.3|1208.3|1211.3|1206.3|1213.3|1208.3|1211.1|1206.1|104
1620946200000|2021-05-13 22:50:00|1211.2|1206.2|1211.7|1206.7|1211.9|1206.9|1210.7|1205.7|36
1620946500000|2021-05-13 22:55:00|1211.6|1206.6|1210.8|1205.8|1212.4|1207.4|1210.8|1205.8|36
1620946800000|2021-05-13 23:00:00|1211|1206|1211.5|1206.5|1211.9|1206.9|1211|1206|20
1620947100000|2021-05-13 23:05:00|1211.4|1206.4|1210.9|1205.9|1211.7|1206.7|1210.8|1205.8|26
1620947400000|2021-05-13 23:10:00|1210.8|1205.8|1210.6|1205.6|1212|1207|1210.5|1205.5|32
1620947700000|2021-05-13 23:15:00|1211.1|1206.1|1211.5|1206.5|1211.6|1206.6|1211.1|1206.1|23
1620948000000|2021-05-13 23:20:00|1211.4|1206.4|1211|1206|1211.4|1206.4|1210.9|1205.9|10
1620948300000|2021-05-13 23:25:00|1211.1|1206.1|1211.1|1206.1|1211.5|1206.5|1210.8|1205.8|17
1620948600000|2021-05-13 23:30:00|1211.7|1206.7|1212.7|1207.7|1213|1208|1211.6|1206.6|56
1620948900000|2021-05-13 23:35:00|1212.6|1207.6|1211.7|1206.7|1212.9|1207.9|1211.7|1206.7|55
1620949200000|2021-05-13 23:40:00|1211.6|1206.6|1213.7|1208.7|1213.7|1208.7|1211.6|1206.6|44
1620949500000|2021-05-13 23:45:00|1213.8|1208.8|1214.2|1209.2|1215.5|1210.5|1213.8|1208.8|65
1620949800000|2021-05-13 23:50:00|1214.3|1209.3|1214.8|1209.8|1215.3|1210.3|1214.3|1209.3|54
1620950100000|2021-05-13 23:55:00|1214.7|1209.7|1214.6|1209.6|1214.8|1209.8|1213.7|1208.7|38
1620950400000|2021-05-14 00:00:00|1214.7|1209.7|1214.6|1209.6|1215.3|1210.3|1213.7|1208.7|72
1620950700000|2021-05-14 00:05:00|1214.7|1209.7|1214.8|1209.8|1215.1|1210.1|1214.6|1209.6|79
1620951000000|2021-05-14 00:10:00|1214.9|1209.9|1215.3|1210.3|1215.6|1210.6|1213.5|1208.5|35
1620951300000|2021-05-14 00:15:00|1215.5|1210.5|1215.3|1210.3|1216|1211|1215.3|1210.3|21
1620951600000|2021-05-14 00:20:00|1215.2|1210.2|1216|1211|1216.2|1211.2|1215.1|1210.1|48
1620951900000|2021-05-14 00:25:00|1216.2|1211.2|1217.1|1212.1|1217.4|1212.4|1216.2|1211.2|52
1620952200000|2021-05-14 00:30:00|1217|1212|1218|1213|1218|1213|1216.7|1211.7|59
1620952500000|2021-05-14 00:35:00|1218.1|1213.1|1218.3|1213.3|1218.8|1213.8|1218.1|1213.1|50
1620952800000|2021-05-14 00:40:00|1218.2|1213.2|1219.2|1214.2|1219.3|1214.3|1218.2|1213.2|90
1620953100000|2021-05-14 00:45:00|1219.1|1214.1|1219.8|1214.8|1220.2|1215.2|1219|1214|78
1620953400000|2021-05-14 00:50:00|1219.7|1214.7|1227|1210.2|1227.1|1216.2|1219.7|1210.2|50
1620953700000|2021-05-14 00:55:00|1227.1|1210.3|1221.6|1216.6|1227.1|1216.8|1220.6|1210.2|35
1620954000000|2021-05-14 01:00:00|1221.7|1216.7|1221.3|1216.3|1223.1|1218.1|1221.3|1216.3|40
1620954300000|2021-05-14 01:05:00|1221.2|1216.2|1220.8|1215.8|1221.7|1216.7|1220.2|1215.2|94
1620954600000|2021-05-14 01:10:00|1220.7|1215.7|1220.2|1215.2|1220.9|1215.9|1219.8|1214.8|115
1620954900000|2021-05-14 01:15:00|1220.1|1215.1|1219.4|1214.4|1220.3|1215.3|1218.9|1213.9|142
1620955200000|2021-05-14 01:20:00|1219.9|1214.9|1222.5|1217.5|1222.6|1217.6|1219.9|1214.9|74
1620955500000|2021-05-14 01:25:00|1222.7|1217.7|1222.3|1217.3|1222.7|1217.7|1221.9|1216.9|46
1620955800000|2021-05-14 01:30:00|1222.4|1217.4|1221.5|1216.5|1222.4|1217.4|1221.2|1216.2|94
1620956100000|2021-05-14 01:35:00|1221.6|1216.6|1220.4|1215.4|1221.7|1216.7|1220.3|1215.3|71
1620956400000|2021-05-14 01:40:00|1220.6|1215.6|1219.9|1214.9|1221.6|1216.6|1219.8|1214.8|84
1620956700000|2021-05-14 01:45:00|1219.8|1214.8|1218.4|1213.4|1220.1|1215.1|1218.2|1213.2|143
1620957000000|2021-05-14 01:50:00|1218.3|1213.3|1219.3|1214.3|1220.4|1215.4|1218|1213|118
1620957300000|2021-05-14 01:55:00|1219.4|1214.4|1220.6|1215.6|1220.9|1215.9|1219.3|1214.3|65
1620957600000|2021-05-14 02:00:00|1220.7|1215.7|1221.1|1216.1|1221.3|1216.3|1220.2|1215.2|58
1620957900000|2021-05-14 02:05:00|1221|1216|1219.5|1214.5|1221|1216|1218.6|1213.6|89
1620958200000|2021-05-14 02:10:00|1219.6|1214.6|1220.7|1215.7|1221.2|1216.2|1218.7|1213.7|83
1620958500000|2021-05-14 02:15:00|1220.6|1215.6|1219.2|1214.2|1220.9|1215.9|1219.2|1214.2|52
1620958800000|2021-05-14 02:20:00|1219.3|1214.3|1219.3|1214.3|1220.4|1215.4|1219|1214|49
1620959100000|2021-05-14 02:25:00|1219.4|1214.4|1219|1214|1220|1215|1218.8|1213.8|40
1620959400000|2021-05-14 02:30:00|1219.1|1214.1|1219.3|1214.3|1220|1215|1218.5|1213.5|61
1620959700000|2021-05-14 02:35:00|1219.2|1214.2|1218.1|1213.1|1219.8|1214.8|1218|1213|92
1620960000000|2021-05-14 02:40:00|1218.2|1213.2|1218.8|1213.8|1219|1214|1218|1213|53
1620960300000|2021-05-14 02:45:00|1219|1214|1219.1|1214.1|1219.2|1214.2|1218.4|1213.4|35
1620960600000|2021-05-14 02:50:00|1219|1214|1219.7|1214.7|1219.7|1214.7|1218.4|1213.4|17
1620960900000|2021-05-14 02:55:00|1219.8|1214.8|1220|1215|1220|1215|1219.2|1214.2|56
1620961200000|2021-05-14 03:00:00|1220.1|1215.1|1218.9|1213.9|1220.2|1215.2|1218.9|1213.9|68
1620961500000|2021-05-14 03:05:00|1219.3|1214.3|1220.2|1215.2|1220.4|1215.4|1218.5|1213.5|34
1620961800000|2021-05-14 03:10:00|1220.1|1215.1|1220.8|1215.8|1220.8|1215.8|1219.9|1214.9|41
1620962100000|2021-05-14 03:15:00|1221.2|1216.2|1221.5|1216.5|1221.8|1216.8|1221.2|1216.2|18
1620962400000|2021-05-14 03:20:00|1221.4|1216.4|1222.6|1217.6|1222.6|1217.6|1221.4|1216.4|15
1620962700000|2021-05-14 03:25:00|1222.7|1217.7|1221.3|1216.3|1222.7|1217.7|1220.5|1215.5|69
1620963000000|2021-05-14 03:30:00|1221.4|1216.4|1222|1217|1222.2|1217.2|1221.3|1216.3|76
1620963300000|2021-05-14 03:35:00|1221.8|1216.8|1220.7|1215.7|1222|1217|1220.6|1215.6|32
1620963600000|2021-05-14 03:40:00|1220.6|1215.6|1221.3|1216.3|1221.3|1216.3|1220.2|1215.2|38
1620963900000|2021-05-14 03:45:00|1221.4|1216.4|1222.2|1217.2|1222.2|1217.2|1221.4|1216.4|28
1620964200000|2021-05-14 03:50:00|1222.1|1217.1|1222.3|1217.3|1222.3|1217.3|1222.1|1217.1|23
1620964500000|2021-05-14 03:55:00|1222.2|1217.2|1220.4|1215.4|1222.4|1217.4|1220.3|1215.3|30
1620964800000|2021-05-14 04:00:00|1220.3|1215.3|1220.8|1215.8|1220.9|1215.9|1219.3|1214.3|58
1620965100000|2021-05-14 04:05:00|1220.6|1215.6|1222.1|1217.1|1222.6|1217.6|1220.5|1215.5|15
1620965400000|2021-05-14 04:10:00|1222.2|1217.2|1222.3|1217.3|1222.3|1217.3|1221.9|1216.9|10
1620965700000|2021-05-14 04:15:00|1222.2|1217.2|1222.5|1217.5|1222.6|1217.6|1222.1|1217.1|22
1620966000000|2021-05-14 04:20:00|1222.3|1217.3|1222.5|1217.5|1222.9|1217.9|1222.3|1217.3|9
1620966600000|2021-05-14 04:30:00|1222.2|1217.2|1222.2|1217.2|1222.6|1217.6|1222.2|1217.2|22
1620966900000|2021-05-14 04:35:00|1222.3|1217.3|1222.4|1217.4|1222.6|1217.6|1222.2|1217.2|26
1620967200000|2021-05-14 04:40:00|1222.3|1217.3|1222.1|1217.1|1222.6|1217.6|1222.1|1217.1|22
1620967500000|2021-05-14 04:45:00|1222|1217|1222.4|1217.4|1222.4|1217.4|1222|1217|26
1620967800000|2021-05-14 04:50:00|1222.3|1217.3|1222.2|1217.2|1222.9|1217.9|1222.1|1217.1|33
1620968100000|2021-05-14 04:55:00|1222.3|1217.3|1222.1|1217.1|1222.8|1217.8|1222|1217|20
1620968400000|2021-05-14 05:00:00|1222.2|1217.2|1223.4|1218.4|1223.7|1218.7|1222|1217|102
1620968700000|2021-05-14 05:05:00|1223.3|1218.3|1222.9|1217.9|1223.6|1218.6|1222.5|1217.5|65
1620969000000|2021-05-14 05:10:00|1223|1218|1223.5|1218.5|1223.5|1218.5|1222.5|1217.5|51
1620969300000|2021-05-14 05:15:00|1223.3|1218.3|1221.8|1216.8|1223.5|1218.5|1221.8|1216.8|33
1620969600000|2021-05-14 05:20:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1221.4|1216.4|43
1620969900000|2021-05-14 05:25:00|1221.8|1216.8|1222.1|1217.1|1222.4|1217.4|1221.7|1216.7|56
1620970200000|2021-05-14 05:30:00|1222.2|1217.2|1220.4|1215.4|1222.5|1217.5|1220.4|1215.4|55
1620970500000|2021-05-14 05:35:00|1220.3|1215.3|1222|1217|1222.2|1217.2|1219.6|1214.6|83
1620970800000|2021-05-14 05:40:00|1221.9|1216.9|1221.9|1216.9|1222.2|1217.2|1221.4|1216.4|57
1620971100000|2021-05-14 05:45:00|1222|1217|1223.2|1218.2|1223.3|1218.3|1221.9|1216.9|97
1620971400000|2021-05-14 05:50:00|1223.1|1218.1|1224.1|1219.1|1224.3|1219.3|1223|1218|56
1620971700000|2021-05-14 05:55:00|1224.2|1219.2|1224.8|1219.8|1225.1|1220.1|1224|1219|102
1620972000000|2021-05-14 06:00:00|1224.9|1219.9|1222.8|1217.8|1224.9|1219.9|1221.9|1216.9|123
1620972300000|2021-05-14 06:05:00|1222.7|1217.7|1223.5|1218.5|1223.9|1218.9|1222.6|1217.6|100
1620972600000|2021-05-14 06:10:00|1223.6|1218.6|1224.7|1219.7|1224.9|1219.9|1223.2|1218.2|124
1620972900000|2021-05-14 06:15:00|1224.8|1219.8|1224.5|1219.5|1224.8|1219.8|1223.6|1218.6|146
1620973200000|2021-05-14 06:20:00|1224.4|1219.4|1225.6|1220.6|1225.7|1220.7|1224.3|1219.3|90
1620973500000|2021-05-14 06:25:00|1225.7|1220.7|1228.4|1223.4|1228.4|1223.4|1225.6|1220.6|48
1620973800000|2021-05-14 06:30:00|1228.3|1223.3|1228.5|1223.5|1228.6|1223.6|1227.1|1222.1|79
1620974100000|2021-05-14 06:35:00|1228.2|1223.2|1228.8|1223.8|1228.8|1223.8|1227.8|1222.8|93
1620974400000|2021-05-14 06:40:00|1229|1224|1228.3|1223.3|1229.7|1224.7|1228|1223|65
1620974700000|2021-05-14 06:45:00|1228.4|1223.4|1229.8|1224.8|1229.8|1224.8|1228.4|1223.4|127
1620975000000|2021-05-14 06:50:00|1229.7|1224.7|1229.8|1224.8|1230.5|1225.5|1229.5|1224.5|108
1620975300000|2021-05-14 06:55:00|1229.9|1224.9|1228.3|1223.3|1230.3|1225.3|1228|1223|121
1620975600000|2021-05-14 07:00:00|1228|1223|1226.8|1221.8|1228.2|1223.2|1226.8|1221.8|15
1620975900000|2021-05-14 07:05:00|1226.6|1221.6|1227.6|1222.6|1227.9|1222.9|1226|1221|47
1620976200000|2021-05-14 07:10:00|1227.5|1222.5|1226.5|1221.5|1227.5|1222.5|1225.8|1220.8|59
1620976500000|2021-05-14 07:15:00|1226.4|1221.4|1224.8|1219.8|1226.4|1221.4|1223.4|1218.4|84
1620976800000|2021-05-14 07:20:00|1224.7|1219.7|1225.2|1220.2|1226|1221|1224.3|1219.3|83
1620977100000|2021-05-14 07:25:00|1225.3|1220.3|1225.6|1220.6|1226.1|1221.1|1224.5|1219.5|109
1620977400000|2021-05-14 07:30:00|1225.7|1220.7|1226.1|1221.1|1226.5|1221.5|1224.7|1219.7|129
1620977700000|2021-05-14 07:35:00|1226|1221|1227.5|1222.5|1227.5|1222.5|1225.6|1220.6|51
1620978000000|2021-05-14 07:40:00|1227.6|1222.6|1228.1|1223.1|1228.4|1223.4|1226.9|1221.9|44
1620978300000|2021-05-14 07:45:00|1228.2|1223.2|1229.7|1224.7|1230.9|1225.9|1228.1|1223.1|76
1620978600000|2021-05-14 07:50:00|1229.6|1224.6|1229.1|1224.1|1230.3|1225.3|1229.1|1224.1|133
1620978900000|2021-05-14 07:55:00|1228.9|1223.9|1228.2|1223.2|1229|1224|1228.2|1223.2|70
1620979200000|2021-05-14 08:00:00|1227.9|1222.9|1228|1223|1228.4|1223.4|1227.4|1222.4|42
1620979500000|2021-05-14 08:05:00|1227.9|1222.9|1226.9|1221.9|1227.9|1222.9|1226.5|1221.5|54
1620979800000|2021-05-14 08:10:00|1227|1222|1228.6|1223.6|1229.3|1224.3|1227|1222|74
1620980100000|2021-05-14 08:15:00|1228.5|1223.5|1228.2|1223.2|1229.1|1224.1|1228.2|1223.2|37
1620980400000|2021-05-14 08:20:00|1228.1|1223.1|1229.5|1224.5|1229.5|1224.5|1227.4|1222.4|52
1620980700000|2021-05-14 08:25:00|1229.4|1224.4|1228.8|1223.8|1229.8|1224.8|1228.3|1223.3|112
1620981000000|2021-05-14 08:30:00|1228.7|1223.7|1229.3|1224.3|1229.3|1224.3|1228.4|1223.4|98
1620981300000|2021-05-14 08:35:00|1229|1224|1229.2|1224.2|1230|1225|1228.9|1223.9|148
1620981600000|2021-05-14 08:40:00|1229.1|1224.1|1227.8|1222.8|1229.1|1224.1|1227.7|1222.7|63
1620981900000|2021-05-14 08:45:00|1227.9|1222.9|1231.1|1226.1|1231.4|1226.4|1227.6|1222.6|105
1620982200000|2021-05-14 08:50:00|1231|1226|1229.6|1224.6|1231.6|1226.6|1229.2|1224.2|98
1620982500000|2021-05-14 08:55:00|1229.5|1224.5|1229.2|1224.2|1229.8|1224.8|1229.1|1224.1|87
1620982800000|2021-05-14 09:00:00|1229.3|1224.3|1230.1|1225.1|1230.9|1225.9|1229.3|1224.3|71
1620983100000|2021-05-14 09:05:00|1230|1225|1231.7|1226.7|1231.9|1226.9|1229.7|1224.7|143
1620983400000|2021-05-14 09:10:00|1231.8|1226.8|1233.6|1228.6|1234.2|1229.2|1231.7|1226.7|99
1620983700000|2021-05-14 09:15:00|1233.5|1228.5|1235.4|1230.4|1235.7|1230.7|1233.2|1228.2|80
1620984000000|2021-05-14 09:20:00|1235.6|1230.6|1232.3|1227.3|1235.8|1230.8|1231.8|1226.8|63
1620984300000|2021-05-14 09:25:00|1232.8|1227.8|1230.8|1225.8|1232.8|1227.8|1230.7|1225.7|160
1620984600000|2021-05-14 09:30:00|1230.7|1225.7|1231.7|1226.7|1231.9|1226.9|1230.5|1225.5|91
1620984900000|2021-05-14 09:35:00|1231.6|1226.6|1228.7|1223.7|1231.6|1226.6|1228.4|1223.4|110
1620985200000|2021-05-14 09:40:00|1228.6|1223.6|1229.1|1224.1|1229.5|1224.5|1228.3|1223.3|65
1620985500000|2021-05-14 09:45:00|1229.2|1224.2|1228.1|1223.1|1229.2|1224.2|1227.9|1222.9|30
1620985800000|2021-05-14 09:50:00|1228.3|1223.3|1228.1|1223.1|1228.7|1223.7|1228|1223|25
1620986100000|2021-05-14 09:55:00|1228|1223|1228|1223|1228.1|1223.1|1228|1223|49
1620986400000|2021-05-14 10:00:00|1227.9|1222.9|1228.9|1223.9|1229|1224|1227.8|1222.8|47
1620986700000|2021-05-14 10:05:00|1229|1224|1230.6|1225.6|1230.9|1225.9|1228.7|1223.7|42
1620987000000|2021-05-14 10:10:00|1230.5|1225.5|1229|1224|1230.6|1225.6|1229|1224|46
1620987300000|2021-05-14 10:15:00|1229.1|1224.1|1229|1224|1229.1|1224.1|1228.7|1223.7|49
1620987600000|2021-05-14 10:20:00|1228.9|1223.9|1229.3|1224.3|1230|1225|1228.8|1223.8|23
1620987900000|2021-05-14 10:25:00|1229.2|1224.2|1230|1225|1230.1|1225.1|1229.2|1224.2|30
1620988200000|2021-05-14 10:30:00|1229.9|1224.9|1229.1|1224.1|1229.9|1224.9|1228.7|1223.7|46
1620988500000|2021-05-14 10:35:00|1229|1224|1230.4|1225.4|1230.4|1225.4|1229|1224|65
1620988800000|2021-05-14 10:40:00|1230.5|1225.5|1228.8|1223.8|1230.9|1225.9|1228.2|1223.2|71
1620989100000|2021-05-14 10:45:00|1228.9|1223.9|1229|1224|1229.4|1224.4|1228.5|1223.5|82
1620989400000|2021-05-14 10:50:00|1229.1|1224.1|1230.3|1225.3|1230.3|1225.3|1229|1224|109
1620989700000|2021-05-14 10:55:00|1230.4|1225.4|1230.5|1225.5|1230.9|1225.9|1229.9|1224.9|68
1620990000000|2021-05-14 11:00:00|1230.4|1225.4|1231.8|1226.8|1232.1|1227.1|1229.9|1224.9|77
1620990300000|2021-05-14 11:05:00|1231.7|1226.7|1233|1228|1234.6|1229.6|1231.4|1226.4|67
1620990600000|2021-05-14 11:10:00|1233.2|1228.2|1232.3|1227.3|1234|1229|1232.2|1227.2|40
1620990900000|2021-05-14 11:15:00|1232.4|1227.4|1231.2|1226.2|1232.4|1227.4|1230.9|1225.9|94
1620991200000|2021-05-14 11:20:00|1231.3|1226.3|1232.5|1227.5|1233|1228|1230.9|1225.9|95
1620991500000|2021-05-14 11:25:00|1232.6|1227.6|1230.1|1225.1|1232.6|1227.6|1229.9|1224.9|46
1620991800000|2021-05-14 11:30:00|1231|1226|1230.2|1225.2|1231.2|1226.2|1230.2|1225.2|22
1620992100000|2021-05-14 11:35:00|1230.3|1225.3|1231.4|1226.4|1231.5|1226.5|1230.2|1225.2|27
1620992400000|2021-05-14 11:40:00|1231.5|1226.5|1232.9|1227.9|1232.9|1227.9|1231.4|1226.4|45
1620992700000|2021-05-14 11:45:00|1233|1228|1232.9|1227.9|1233.9|1228.9|1231.9|1226.9|86
1620993000000|2021-05-14 11:50:00|1232.8|1227.8|1233.1|1228.1|1233.1|1228.1|1232.5|1227.5|48
1620993300000|2021-05-14 11:55:00|1232.9|1227.9|1231.8|1226.8|1233.4|1228.4|1231.7|1226.7|21
1620993600000|2021-05-14 12:00:00|1232.4|1227.4|1233.6|1228.6|1234.8|1229.8|1232.2|1227.2|98
1620993900000|2021-05-14 12:05:00|1233.4|1228.4|1234.8|1229.8|1234.8|1229.8|1232.9|1227.9|22
1620994200000|2021-05-14 12:10:00|1234.7|1229.7|1235.3|1230.3|1235.6|1230.6|1233.2|1228.2|46
1620994500000|2021-05-14 12:15:00|1235.4|1230.4|1232.8|1227.8|1235.7|1230.7|1232.8|1227.8|81
1620994800000|2021-05-14 12:20:00|1232.5|1227.5|1236.6|1231.6|1237.6|1232.6|1232.2|1227.2|108
1620995100000|2021-05-14 12:25:00|1236.7|1231.7|1239.3|1227.2|1239.3|1232|1234|1227.2|50
1620995400000|2021-05-14 12:30:00|1239.2|1227.1|1229.7|1224.7|1239.4|1231.9|1229.6|1224.6|223
1620995700000|2021-05-14 12:35:00|1229.8|1224.8|1228.8|1223.8|1230.3|1225.3|1226|1221|132
1620996000000|2021-05-14 12:40:00|1229.1|1224.1|1228.2|1223.2|1229.6|1224.6|1227.5|1222.5|169
1620996300000|2021-05-14 12:45:00|1227.9|1222.9|1230.7|1225.7|1230.7|1225.7|1227.1|1222.1|158
1620996600000|2021-05-14 12:50:00|1230.6|1225.6|1234.3|1229.3|1235.1|1230.1|1229.7|1224.7|194
1620996900000|2021-05-14 12:55:00|1233.5|1228.5|1233.6|1228.6|1237|1232|1233.1|1228.1|148
1620997200000|2021-05-14 13:00:00|1233.7|1228.7|1229.7|1224.7|1234.8|1229.8|1229.3|1224.3|203
1620997500000|2021-05-14 13:05:00|1229.8|1224.8|1229.7|1224.7|1230.7|1225.7|1228|1223|110
1620997800000|2021-05-14 13:10:00|1229.6|1224.6|1229.5|1224.5|1231|1226|1228|1223|170
1620998100000|2021-05-14 13:15:00|1229.6|1224.6|1235|1230|1235|1230|1229.6|1224.6|211
1620998400000|2021-05-14 13:20:00|1235.1|1230.1|1234.5|1229.5|1236.4|1231.4|1234.1|1229.1|253
1620998700000|2021-05-14 13:25:00|1234|1229|1232.2|1227.2|1234.6|1229.6|1231.5|1226.5|132
1620999000000|2021-05-14 13:30:00|1232.1|1227.1|1229|1224|1234.2|1229.2|1229|1224|227
1620999300000|2021-05-14 13:35:00|1229.1|1224.1|1232.7|1227.7|1233.1|1228.1|1229.1|1224.1|185
1620999600000|2021-05-14 13:40:00|1232.8|1227.8|1231.9|1226.9|1234.1|1229.1|1231.4|1226.4|101
1620999900000|2021-05-14 13:45:00|1232|1227|1232.5|1227.5|1233.2|1228.2|1231.6|1226.6|85
1621000200000|2021-05-14 13:50:00|1232.4|1227.4|1234|1229|1234.9|1229.9|1232.3|1227.3|117
1621000500000|2021-05-14 13:55:00|1233.6|1228.6|1233.7|1228.7|1235.2|1230.2|1232.9|1227.9|229
1621000800000|2021-05-14 14:00:00|1233.6|1228.6|1231.7|1226.7|1235.6|1230.6|1231.7|1226.7|244
1621001100000|2021-05-14 14:05:00|1231.6|1226.6|1230.8|1225.8|1231.7|1226.7|1228.7|1223.7|252
1621001400000|2021-05-14 14:10:00|1230.7|1225.7|1229.5|1224.5|1231.6|1226.6|1229.5|1224.5|71
1621001700000|2021-05-14 14:15:00|1229.6|1224.6|1226.9|1221.9|1229.6|1224.6|1226.6|1221.6|223
1621002000000|2021-05-14 14:20:00|1226.6|1221.6|1226.1|1221.1|1228|1223|1225.4|1220.4|210
1621002300000|2021-05-14 14:25:00|1226|1221|1224.6|1219.6|1227.6|1222.6|1224.3|1219.3|251
1621002600000|2021-05-14 14:30:00|1224.7|1219.7|1224.6|1219.6|1226.2|1221.2|1223.7|1218.7|228
1621002900000|2021-05-14 14:35:00|1224.7|1219.7|1222.7|1217.7|1224.7|1219.7|1221|1216|231
1621003200000|2021-05-14 14:40:00|1222.9|1217.9|1222.2|1217.2|1223.4|1218.4|1220.8|1215.8|241
1621003500000|2021-05-14 14:45:00|1222.3|1217.3|1223.2|1218.2|1223.6|1218.6|1222.1|1217.1|233
1621003800000|2021-05-14 14:50:00|1223.3|1218.3|1223.2|1218.2|1223.4|1218.4|1222.1|1217.1|221
1621004100000|2021-05-14 14:55:00|1223.1|1218.1|1224.8|1219.8|1224.9|1219.9|1222.7|1217.7|214
1621004400000|2021-05-14 15:00:00|1224.7|1219.7|1223.6|1218.6|1224.7|1219.7|1222.6|1217.6|155
1621004700000|2021-05-14 15:05:00|1223.5|1218.5|1224.6|1219.6|1225.1|1220.1|1223.4|1218.4|262
1621005000000|2021-05-14 15:10:00|1224.7|1219.7|1225|1220|1225.2|1220.2|1224.4|1219.4|145
1621005300000|2021-05-14 15:15:00|1225.1|1220.1|1225|1220|1225.4|1220.4|1224|1219|153
1621005600000|2021-05-14 15:20:00|1224.9|1219.9|1224.1|1219.1|1225.1|1220.1|1223.8|1218.8|143
1621005900000|2021-05-14 15:25:00|1224|1219|1226.4|1221.4|1226.6|1221.6|1223.8|1218.8|173
1621006200000|2021-05-14 15:30:00|1226.3|1221.3|1225.7|1220.7|1226.5|1221.5|1225.5|1220.5|161
1621006500000|2021-05-14 15:35:00|1226.1|1221.1|1226|1221|1227.1|1222.1|1226|1221|111
1621006800000|2021-05-14 15:40:00|1226.1|1221.1|1226.1|1221.1|1226.3|1221.3|1225.2|1220.2|123
1621007100000|2021-05-14 15:45:00|1226.2|1221.2|1226.1|1221.1|1226.8|1221.8|1225.9|1220.9|127
1621007400000|2021-05-14 15:50:00|1226|1221|1226.4|1221.4|1226.8|1221.8|1226|1221|154
1621007700000|2021-05-14 15:55:00|1226.6|1221.6|1226.5|1221.5|1227.1|1222.1|1226.2|1221.2|130
1621008000000|2021-05-14 16:00:00|1226.6|1221.6|1229.3|1224.3|1229.4|1224.4|1226.4|1221.4|120
1621008300000|2021-05-14 16:05:00|1229.2|1224.2|1228.8|1223.8|1229.8|1224.8|1228.7|1223.7|144
1621008600000|2021-05-14 16:10:00|1228.7|1223.7|1229.1|1224.1|1229.5|1224.5|1228|1223|81
1621008900000|2021-05-14 16:15:00|1229|1224|1228.5|1223.5|1229.1|1224.1|1227.9|1222.9|103
1621009200000|2021-05-14 16:20:00|1228.4|1223.4|1228.9|1223.9|1229.3|1224.3|1228.4|1223.4|82
1621009500000|2021-05-14 16:25:00|1229|1224|1229.1|1224.1|1229.6|1224.6|1228.9|1223.9|107
1621009800000|2021-05-14 16:30:00|1229|1224|1228.5|1223.5|1229|1224|1228.3|1223.3|51
1621010100000|2021-05-14 16:35:00|1228.4|1223.4|1226.4|1221.4|1228.5|1223.5|1226.4|1221.4|95
1621010400000|2021-05-14 16:40:00|1226.3|1221.3|1225.4|1220.4|1226.3|1221.3|1224.6|1219.6|83
1621010700000|2021-05-14 16:45:00|1225.5|1220.5|1224.7|1219.7|1225.8|1220.8|1224.7|1219.7|69
1621011000000|2021-05-14 16:50:00|1224.8|1219.8|1224.5|1219.5|1224.9|1219.9|1224.2|1219.2|88
1621011300000|2021-05-14 16:55:00|1224.6|1219.6|1223.9|1218.9|1225|1220|1223.9|1218.9|86
1621011600000|2021-05-14 17:00:00|1223.7|1218.7|1224.4|1219.4|1225.8|1220.8|1223.6|1218.6|135
1621011900000|2021-05-14 17:05:00|1224.8|1219.8|1225.3|1220.3|1225.7|1220.7|1224.8|1219.8|84
1621012200000|2021-05-14 17:10:00|1225.2|1220.2|1225|1220|1225.6|1220.6|1224.6|1219.6|47
1621012500000|2021-05-14 17:15:00|1225.1|1220.1|1224.8|1219.8|1225.6|1220.6|1224.8|1219.8|212
1621012800000|2021-05-14 17:20:00|1224.9|1219.9|1224.8|1219.8|1225.3|1220.3|1224.6|1219.6|105
1621013100000|2021-05-14 17:25:00|1224.7|1219.7|1227.9|1222.9|1228|1223|1224.6|1219.6|110
1621013400000|2021-05-14 17:30:00|1227.8|1222.8|1228.3|1223.3|1230.7|1225.7|1227.8|1222.8|127
1621013700000|2021-05-14 17:35:00|1228.2|1223.2|1228.6|1223.6|1228.7|1223.7|1228.1|1223.1|102
1621014000000|2021-05-14 17:40:00|1228.7|1223.7|1228.6|1223.6|1229.2|1224.2|1228.4|1223.4|45
1621014300000|2021-05-14 17:45:00|1228.5|1223.5|1228.1|1223.1|1228.7|1223.7|1228|1223|89
1621014600000|2021-05-14 17:50:00|1228.2|1223.2|1228.6|1223.6|1228.9|1223.9|1228.2|1223.2|103
1621014900000|2021-05-14 17:55:00|1228.5|1223.5|1229.4|1224.4|1229.5|1224.5|1228.5|1223.5|131
1621015200000|2021-05-14 18:00:00|1229.3|1224.3|1229.2|1224.2|1229.4|1224.4|1228.1|1223.1|85
1621015500000|2021-05-14 18:05:00|1229|1224|1228.9|1223.9|1229|1224|1228.6|1223.6|44
1621015800000|2021-05-14 18:10:00|1228.8|1223.8|1229.8|1224.8|1230.4|1225.4|1228.8|1223.8|160
1621016100000|2021-05-14 18:15:00|1229.9|1224.9|1229.4|1224.4|1229.9|1224.9|1229.4|1224.4|81
1621016400000|2021-05-14 18:20:00|1229.5|1224.5|1230.4|1225.4|1230.5|1225.5|1229.5|1224.5|65
1621016700000|2021-05-14 18:25:00|1230.3|1225.3|1230.3|1225.3|1230.4|1225.4|1229.6|1224.6|86
1621017000000|2021-05-14 18:30:00|1230.4|1225.4|1230.3|1225.3|1231|1226|1230.2|1225.2|49
1621017300000|2021-05-14 18:35:00|1230.2|1225.2|1230.2|1225.2|1230.4|1225.4|1229.9|1224.9|98
1621017600000|2021-05-14 18:40:00|1230.4|1225.4|1230.9|1225.9|1230.9|1225.9|1230.4|1225.4|25
1621017900000|2021-05-14 18:45:00|1231|1226|1230.9|1225.9|1231.1|1226.1|1230.8|1225.8|107
1621018200000|2021-05-14 18:50:00|1230.8|1225.8|1231.6|1226.6|1231.6|1226.6|1230.5|1225.5|82
1621018500000|2021-05-14 18:55:00|1231.5|1226.5|1231.5|1226.5|1231.6|1226.6|1230.6|1225.6|77
1621018800000|2021-05-14 19:00:00|1231.6|1226.6|1231.4|1226.4|1231.6|1226.6|1231|1226|68
1621019100000|2021-05-14 19:05:00|1231.6|1226.6|1232.1|1227.1|1232.3|1227.3|1231.5|1226.5|92
1621019400000|2021-05-14 19:10:00|1232.2|1227.2|1232.5|1227.5|1232.5|1227.5|1231.8|1226.8|95
1621019700000|2021-05-14 19:15:00|1232.4|1227.4|1231.8|1226.8|1232.5|1227.5|1231.8|1226.8|100
1621020000000|2021-05-14 19:20:00|1231.9|1226.9|1232|1227|1232.2|1227.2|1231.8|1226.8|69
1621020300000|2021-05-14 19:25:00|1232.1|1227.1|1232.3|1227.3|1232.3|1227.3|1232|1227|87
1621020600000|2021-05-14 19:30:00|1232.2|1227.2|1232.1|1227.1|1232.8|1227.8|1232|1227|24
1621020900000|2021-05-14 19:35:00|1232.3|1227.3|1232.1|1227.1|1232.4|1227.4|1231.9|1226.9|93
1621021200000|2021-05-14 19:40:00|1232.2|1227.2|1231.8|1226.8|1232.5|1227.5|1231.7|1226.7|77
1621021500000|2021-05-14 19:45:00|1231.9|1226.9|1231.9|1226.9|1232.1|1227.1|1231.9|1226.9|10
1621021800000|2021-05-14 19:50:00|1231.8|1226.8|1232.7|1227.7|1232.7|1227.7|1231.6|1226.6|67
1621022100000|2021-05-14 19:55:00|1232.5|1227.5|1231.8|1226.8|1232.6|1227.6|1231.8|1226.8|64
1621022400000|2021-05-14 20:00:00|1231.7|1226.7|1231.9|1226.9|1232|1227|1231.2|1226.2|77
1621022700000|2021-05-14 20:05:00|1231.7|1226.7|1231.5|1226.5|1231.8|1226.8|1231.4|1226.4|9
1621023000000|2021-05-14 20:10:00|1231.4|1226.4|1232.1|1227.1|1232.2|1227.2|1231.4|1226.4|5
1621023300000|2021-05-14 20:15:00|1232.2|1227.2|1232.1|1227.1|1232.2|1227.2|1232.1|1227.1|2
1621023600000|2021-05-14 20:20:00|1232|1227|1231.9|1226.9|1232|1227|1231.9|1226.9|2
1621023900000|2021-05-14 20:25:00|1232|1227|1231.3|1226.3|1232|1227|1231.3|1226.3|8
1621024200000|2021-05-14 20:30:00|1231.5|1226.5|1232|1227|1232.1|1227.1|1231.1|1226.1|26
1621024500000|2021-05-14 20:35:00|1231.9|1226.9|1231.8|1226.8|1232.1|1227.1|1231.5|1226.5|15
1621024800000|2021-05-14 20:40:00|1231.7|1226.7|1232.1|1227.1|1232.1|1227.1|1231.6|1226.6|8
1621025100000|2021-05-14 20:45:00|1232|1227|1231.7|1226.7|1232.8|1227.8|1231.6|1226.6|40
1621025400000|2021-05-14 20:50:00|1231.8|1226.8|1231.5|1226.5|1231.8|1226.8|1231.4|1226.4|10
1621025700000|2021-05-14 20:55:00|1231.7|1226.7|1232.3|1227.3|1232.7|1227.7|1231.6|1226.6|17
1621202400000|2021-05-16 22:00:00|1235.7|1226.8|1232.8|1227.8|1235.7|1229.3|1232.5|1226.8|43
1621202700000|2021-05-16 22:05:00|1233.7|1228.7|1234.7|1229.7|1234.7|1229.7|1233.1|1228.1|50
1621203000000|2021-05-16 22:10:00|1234.6|1229.6|1235.8|1230.8|1235.9|1230.9|1234.6|1229.6|19
1621203300000|2021-05-16 22:15:00|1235.6|1230.6|1236.5|1231.5|1236.5|1231.5|1235.6|1230.6|12
1621203600000|2021-05-16 22:20:00|1235.9|1230.9|1235.4|1230.4|1237.5|1232.5|1235.4|1230.4|17
1621203900000|2021-05-16 22:25:00|1236.4|1231.4|1235.2|1230.2|1236.4|1231.4|1235.2|1230.2|10
1621204200000|2021-05-16 22:30:00|1235.3|1230.3|1234.6|1229.6|1235.3|1230.3|1233.6|1228.6|29
1621204500000|2021-05-16 22:35:00|1234.5|1229.5|1234.7|1229.7|1235.3|1230.3|1234.5|1229.5|10
1621204800000|2021-05-16 22:40:00|1234.4|1229.4|1234.5|1229.5|1234.9|1229.9|1234|1229|13
1621205100000|2021-05-16 22:45:00|1234.6|1229.6|1233.4|1228.4|1234.8|1229.8|1233.4|1228.4|12
1621205400000|2021-05-16 22:50:00|1233.3|1228.3|1234.2|1229.2|1234.3|1229.3|1232.8|1227.8|20
1621205700000|2021-05-16 22:55:00|1234|1229|1234.5|1229.5|1234.6|1229.6|1234|1229|6
1621206000000|2021-05-16 23:00:00|1234.6|1229.6|1234.7|1229.7|1234.7|1229.7|1234.6|1229.6|2
1621206300000|2021-05-16 23:05:00|1234.6|1229.6|1234.4|1229.4|1235|1230|1234.4|1229.4|10
1621206600000|2021-05-16 23:10:00|1234.6|1229.6|1234.4|1229.4|1234.7|1229.7|1234.4|1229.4|3
1621206900000|2021-05-16 23:15:00|1234.3|1229.3|1234.4|1229.4|1234.5|1229.5|1234.3|1229.3|146
1621207200000|2021-05-16 23:20:00|1234.3|1229.3|1234.5|1229.5|1234.6|1229.6|1234.3|1229.3|31
1621207500000|2021-05-16 23:25:00|1234.4|1229.4|1234.7|1229.7|1234.7|1229.7|1234.4|1229.4|7
1621207800000|2021-05-16 23:30:00|1234.6|1229.6|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|15
1621208100000|2021-05-16 23:35:00|1234.6|1229.6|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|46
1621208400000|2021-05-16 23:40:00|1234.6|1229.6|1234.7|1229.7|1234.7|1229.7|1234.5|1229.5|6
1621208700000|2021-05-16 23:45:00|1234.8|1229.8|1233.7|1228.7|1234.8|1229.8|1233.3|1228.3|27
1621209000000|2021-05-16 23:50:00|1233.6|1228.6|1234.4|1229.4|1234.5|1229.5|1233.4|1228.4|52
1621209300000|2021-05-16 23:55:00|1234.5|1229.5|1234.1|1229.1|1234.6|1229.6|1234|1229|36
1621209600000|2021-05-17 00:00:00|1234|1229|1233|1228|1234|1229|1233|1228|59
1621209900000|2021-05-17 00:05:00|1233.1|1228.1|1232.6|1227.6|1233.4|1228.4|1231.8|1226.8|58
1621210200000|2021-05-17 00:10:00|1232.5|1227.5|1230.3|1225.3|1232.6|1227.6|1230.2|1225.2|34
1621210500000|2021-05-17 00:15:00|1230.5|1225.5|1230|1225|1230.6|1225.6|1228.3|1223.3|124
1621210800000|2021-05-17 00:20:00|1229.9|1224.9|1230.4|1225.4|1230.7|1225.7|1229.7|1224.7|60
1621211100000|2021-05-17 00:25:00|1230.1|1225.1|1229.4|1224.4|1230.1|1225.1|1229.3|1224.3|72
1621211400000|2021-05-17 00:30:00|1229.3|1224.3|1229.4|1224.4|1229.6|1224.6|1228.9|1223.9|41
1621211700000|2021-05-17 00:35:00|1229.5|1224.5|1228.8|1223.8|1229.5|1224.5|1228.8|1223.8|6
1621212000000|2021-05-17 00:40:00|1228.7|1223.7|1227.8|1222.8|1228.8|1223.8|1227|1222|32
1621212300000|2021-05-17 00:45:00|1227.7|1222.7|1227.9|1222.9|1228.1|1223.1|1227.6|1222.6|53
1621212600000|2021-05-17 00:50:00|1228.1|1223.1|1228.1|1223.1|1228.2|1223.2|1228.1|1223.1|5
1621212900000|2021-05-17 00:55:00|1228|1223|1228.5|1223.5|1228.7|1223.7|1228|1223|43
1621213200000|2021-05-17 01:00:00|1228.9|1223.9|1231.2|1226.2|1231.2|1226.2|1228|1223|99
1621213500000|2021-05-17 01:05:00|1231.1|1226.1|1231.9|1226.9|1232|1227|1230.8|1225.8|78
1621213800000|2021-05-17 01:10:00|1232|1227|1232.4|1227.4|1232.4|1227.4|1231.4|1226.4|56
1621214100000|2021-05-17 01:15:00|1232.3|1227.3|1230.8|1225.8|1232.3|1227.3|1229.6|1224.6|186
1621214400000|2021-05-17 01:20:00|1230.6|1225.6|1231.8|1226.8|1232.3|1227.3|1230.6|1225.6|110
1621214700000|2021-05-17 01:25:00|1231.9|1226.9|1232.4|1227.4|1238.3|1228.3|1231.8|1221|125
1621215000000|2021-05-17 01:30:00|1232.5|1227.5|1233.5|1228.5|1233.5|1228.5|1232.4|1227.4|93
1621215300000|2021-05-17 01:35:00|1233.8|1228.8|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|67
1621215600000|2021-05-17 01:40:00|1233.8|1228.8|1232.6|1227.6|1233.9|1228.9|1232.4|1227.4|92
1621215900000|2021-05-17 01:45:00|1232.5|1227.5|1232.4|1227.4|1233|1228|1232.3|1227.3|86
1621216200000|2021-05-17 01:50:00|1232.5|1227.5|1231.3|1226.3|1232.9|1227.9|1231.2|1226.2|124
1621216500000|2021-05-17 01:55:00|1231.2|1226.2|1231.3|1226.3|1232|1227|1230.9|1225.9|57
1621216800000|2021-05-17 02:00:00|1231.2|1226.2|1231|1226|1231.4|1226.4|1229.9|1224.9|173
1621217100000|2021-05-17 02:05:00|1230.9|1225.9|1229.9|1224.9|1231|1226|1229.8|1224.8|104
1621217400000|2021-05-17 02:10:00|1229.8|1224.8|1231.8|1226.8|1231.9|1226.9|1229.8|1224.8|113
1621217700000|2021-05-17 02:15:00|1231.9|1226.9|1233.2|1228.2|1233.2|1228.2|1231.6|1226.6|93
1621218000000|2021-05-17 02:20:00|1233.3|1228.3|1234.4|1229.4|1235.1|1230.1|1233.3|1228.3|54
1621218300000|2021-05-17 02:25:00|1234.5|1229.5|1234.8|1229.8|1235.7|1230.7|1234.4|1229.4|69
1621218600000|2021-05-17 02:30:00|1234.9|1229.9|1235.4|1230.4|1235.4|1230.4|1234.6|1229.6|55
1621218900000|2021-05-17 02:35:00|1235.3|1230.3|1235.5|1230.5|1235.5|1230.5|1235.3|1230.3|5
1621219200000|2021-05-17 02:40:00|1235.7|1230.7|1235.6|1230.6|1235.8|1230.8|1235.4|1230.4|10
1621219500000|2021-05-17 02:45:00|1235.7|1230.7|1234.9|1229.9|1235.7|1230.7|1234.8|1229.8|77
1621219800000|2021-05-17 02:50:00|1235|1230|1236.3|1231.3|1236.6|1231.6|1234.9|1229.9|59
1621220100000|2021-05-17 02:55:00|1236.2|1231.2|1236.2|1231.2|1236.4|1231.4|1235.8|1230.8|80
1621220400000|2021-05-17 03:00:00|1236.3|1231.3|1236.2|1231.2|1236.4|1231.4|1235.7|1230.7|80
1621220700000|2021-05-17 03:05:00|1236.3|1231.3|1236.4|1231.4|1236.4|1231.4|1235.5|1230.5|43
1621221000000|2021-05-17 03:10:00|1236.5|1231.5|1236.3|1231.3|1237.1|1232.1|1236.3|1231.3|56
1621221300000|2021-05-17 03:15:00|1236.2|1231.2|1236.5|1231.5|1236.7|1231.7|1235.6|1230.6|82
1621221600000|2021-05-17 03:20:00|1236.6|1231.6|1236.1|1231.1|1236.6|1231.6|1236|1231|96
1621221900000|2021-05-17 03:25:00|1236.2|1231.2|1236.3|1231.3|1236.4|1231.4|1235.8|1230.8|84
1621222200000|2021-05-17 03:30:00|1236.7|1231.7|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|79
1621222500000|2021-05-17 03:35:00|1235.8|1230.8|1235.9|1230.9|1236|1231|1235.5|1230.5|81
1621222800000|2021-05-17 03:40:00|1236|1231|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|43
1621223100000|2021-05-17 03:45:00|1236.6|1231.6|1236.2|1231.2|1236.7|1231.7|1236.2|1231.2|39
1621223400000|2021-05-17 03:50:00|1236.3|1231.3|1235.7|1230.7|1236.5|1231.5|1235.5|1230.5|84
1621223700000|2021-05-17 03:55:00|1235.8|1230.8|1235|1230|1235.8|1230.8|1235|1230|60
1621224000000|2021-05-17 04:00:00|1235.1|1230.1|1235.3|1230.3|1235.5|1230.5|1235|1230|62
1621224300000|2021-05-17 04:05:00|1235.4|1230.4|1235.8|1230.8|1236|1231|1235.3|1230.3|47
1621224600000|2021-05-17 04:10:00|1235.9|1230.9|1235.4|1230.4|1235.9|1230.9|1235.4|1230.4|68
1621224900000|2021-05-17 04:15:00|1235.5|1230.5|1235.8|1230.8|1235.8|1230.8|1235.4|1230.4|61
1621225200000|2021-05-17 04:20:00|1235.7|1230.7|1235.7|1230.7|1235.9|1230.9|1235.7|1230.7|53
1621225500000|2021-05-17 04:25:00|1235.6|1230.6|1235.4|1230.4|1235.7|1230.7|1234.9|1229.9|52
1621225800000|2021-05-17 04:30:00|1235.6|1230.6|1235.9|1230.9|1235.9|1230.9|1235.6|1230.6|24
1621226100000|2021-05-17 04:35:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.4|1230.4|40
1621226400000|2021-05-17 04:40:00|1235.7|1230.7|1236.4|1231.4|1236.6|1231.6|1235.7|1230.7|64
1621226700000|2021-05-17 04:45:00|1236.5|1231.5|1236.3|1231.3|1236.5|1231.5|1236.2|1231.2|120
1621227000000|2021-05-17 04:50:00|1236.4|1231.4|1236|1231|1236.6|1231.6|1236|1231|83
1621227300000|2021-05-17 04:55:00|1235.8|1230.8|1235|1230|1235.8|1230.8|1235|1230|43
1621227600000|2021-05-17 05:00:00|1235.1|1230.1|1235.7|1230.7|1235.8|1230.8|1235|1230|76
1621227900000|2021-05-17 05:05:00|1235.8|1230.8|1236.2|1231.2|1236.3|1231.3|1235.7|1230.7|78
1621228200000|2021-05-17 05:10:00|1236.3|1231.3|1235.8|1230.8|1236.6|1231.6|1235.8|1230.8|56
1621228500000|2021-05-17 05:15:00|1235.9|1230.9|1235.6|1230.6|1236.5|1231.5|1235.2|1230.2|52
1621228800000|2021-05-17 05:20:00|1235.7|1230.7|1235.6|1230.6|1236|1231|1235.6|1230.6|81
1621229100000|2021-05-17 05:25:00|1235.7|1230.7|1235.6|1230.6|1235.8|1230.8|1235.5|1230.5|27
1621229400000|2021-05-17 05:30:00|1235.7|1230.7|1235.9|1230.9|1237.2|1232.2|1235.6|1230.6|179
1621229700000|2021-05-17 05:35:00|1236|1231|1236.9|1231.9|1236.9|1231.9|1236|1231|109
1621230000000|2021-05-17 05:40:00|1237|1232|1237.9|1232.9|1238.6|1233.6|1236.9|1231.9|118
1621230300000|2021-05-17 05:45:00|1237.8|1232.8|1236.4|1231.4|1238|1233|1236.3|1231.3|89
1621230600000|2021-05-17 05:50:00|1236.3|1231.3|1236.5|1231.5|1236.7|1231.7|1236.2|1231.2|151
1621230900000|2021-05-17 05:55:00|1236.4|1231.4|1234.7|1229.7|1236.4|1231.4|1234.3|1229.3|88
1621231200000|2021-05-17 06:00:00|1234.8|1229.8|1236.1|1231.1|1236.1|1231.1|1234.7|1229.7|137
1621231500000|2021-05-17 06:05:00|1235.9|1230.9|1237|1232|1237.1|1232.1|1235.2|1230.2|105
1621231800000|2021-05-17 06:10:00|1236.9|1231.9|1239.3|1234.3|1239.4|1234.4|1236.9|1231.9|80
1621232100000|2021-05-17 06:15:00|1239.4|1234.4|1237.9|1232.9|1239.4|1234.4|1237.9|1232.9|58
1621232400000|2021-05-17 06:20:00|1238.8|1233.8|1238.2|1233.2|1238.8|1233.8|1237.9|1232.9|89
1621232700000|2021-05-17 06:25:00|1238.3|1233.3|1238.7|1233.7|1239.9|1234.9|1238.3|1233.3|37
1621233000000|2021-05-17 06:30:00|1238.6|1233.6|1238.7|1233.7|1238.9|1233.9|1238.4|1233.4|109
1621233300000|2021-05-17 06:35:00|1238.8|1233.8|1238.6|1233.6|1239.3|1234.3|1238.3|1233.3|83
1621233600000|2021-05-17 06:40:00|1238.5|1233.5|1239.4|1234.4|1240|1235|1237.6|1232.6|108
1621233900000|2021-05-17 06:45:00|1239.3|1234.3|1239.6|1234.6|1239.6|1234.6|1239|1234|71
1621234200000|2021-05-17 06:50:00|1239.5|1234.5|1239.7|1234.7|1239.8|1234.8|1239.3|1234.3|28
1621234500000|2021-05-17 06:55:00|1239.8|1234.8|1239.2|1234.2|1239.8|1234.8|1238.5|1233.5|56
1621234800000|2021-05-17 07:00:00|1238.9|1233.9|1239.2|1234.2|1239.6|1234.6|1238.8|1233.8|54
1621235100000|2021-05-17 07:05:00|1239.1|1234.1|1239.7|1234.7|1240.3|1235.3|1239.1|1234.1|82
1621235400000|2021-05-17 07:10:00|1239.6|1234.6|1239.6|1234.6|1240.3|1235.3|1239.2|1234.2|89
1621235700000|2021-05-17 07:15:00|1239.5|1234.5|1236.2|1231.2|1239.5|1234.5|1236.1|1231.1|74
1621236000000|2021-05-17 07:20:00|1236.1|1231.1|1233.4|1228.4|1236.3|1231.3|1233.4|1228.4|42
1621236300000|2021-05-17 07:25:00|1233.6|1228.6|1234|1229|1234.5|1229.5|1233.6|1228.6|52
1621236600000|2021-05-17 07:30:00|1233.8|1228.8|1235.1|1230.1|1235.6|1230.6|1233.3|1228.3|155
1621236900000|2021-05-17 07:35:00|1235.2|1230.2|1234.8|1229.8|1236.1|1231.1|1234.6|1229.6|55
1621237200000|2021-05-17 07:40:00|1234.9|1229.9|1235.8|1230.8|1235.8|1230.8|1234.8|1229.8|123
1621237500000|2021-05-17 07:45:00|1235.7|1230.7|1236.5|1231.5|1236.5|1231.5|1234.4|1229.4|160
1621237800000|2021-05-17 07:50:00|1236.4|1231.4|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|163
1621238100000|2021-05-17 07:55:00|1235.6|1230.6|1235.5|1230.5|1236|1231|1235|1230|126
1621238400000|2021-05-17 08:00:00|1235.6|1230.6|1237|1232|1237.2|1232.2|1235.2|1230.2|124
1621238700000|2021-05-17 08:05:00|1237.1|1232.1|1237.8|1232.8|1237.9|1232.9|1236.7|1231.7|58
1621239000000|2021-05-17 08:10:00|1237.7|1232.7|1236.3|1231.3|1237.7|1232.7|1236.1|1231.1|82
1621239300000|2021-05-17 08:15:00|1236.2|1231.2|1236.5|1231.5|1237|1232|1235.9|1230.9|75
1621239600000|2021-05-17 08:20:00|1236.4|1231.4|1238.3|1233.3|1238.3|1233.3|1235.9|1230.9|81
1621239900000|2021-05-17 08:25:00|1238.5|1233.5|1237.7|1232.7|1238.6|1233.6|1237.4|1232.4|35
1621240200000|2021-05-17 08:30:00|1237.6|1232.6|1237.8|1232.8|1238.7|1233.7|1237.5|1232.5|58
1621240500000|2021-05-17 08:35:00|1236.7|1231.7|1235.9|1230.9|1237|1232|1235.5|1230.5|58
1621240800000|2021-05-17 08:40:00|1236.4|1231.4|1237.1|1232.1|1237.1|1232.1|1236.4|1231.4|21
1621241100000|2021-05-17 08:45:00|1237.3|1232.3|1236.2|1231.2|1237.3|1232.3|1235|1230|60
1621241400000|2021-05-17 08:50:00|1236.1|1231.1|1235.2|1230.2|1236.7|1231.7|1234.3|1229.3|127
1621241700000|2021-05-17 08:55:00|1235.1|1230.1|1236.6|1231.6|1236.6|1231.6|1234.7|1229.7|82
1621242000000|2021-05-17 09:00:00|1236.5|1231.5|1236.3|1231.3|1237.3|1232.3|1236.3|1231.3|56
1621242300000|2021-05-17 09:05:00|1236.1|1231.1|1235.4|1230.4|1236.3|1231.3|1235.2|1230.2|77
1621242600000|2021-05-17 09:10:00|1235.5|1230.5|1236.3|1231.3|1236.5|1231.5|1235.5|1230.5|103
1621242900000|2021-05-17 09:15:00|1236.2|1231.2|1235.2|1230.2|1236.6|1231.6|1235.2|1230.2|87
1621243200000|2021-05-17 09:20:00|1235.3|1230.3|1236.1|1231.1|1236.1|1231.1|1235.1|1230.1|51
1621243500000|2021-05-17 09:25:00|1236|1231|1236.3|1231.3|1236.3|1231.3|1235.5|1230.5|57
1621243800000|2021-05-17 09:30:00|1236.2|1231.2|1235.9|1230.9|1236.3|1231.3|1235.7|1230.7|28
1621244100000|2021-05-17 09:35:00|1236|1231|1235.7|1230.7|1236.2|1231.2|1235.7|1230.7|50
1621244400000|2021-05-17 09:40:00|1235.6|1230.6|1234.7|1229.7|1236|1231|1234.6|1229.6|90
1621244700000|2021-05-17 09:45:00|1234.8|1229.8|1235.1|1230.1|1236|1231|1234.7|1229.7|97
1621245000000|2021-05-17 09:50:00|1235.2|1230.2|1235.7|1230.7|1235.7|1230.7|1234.5|1229.5|134
1621245300000|2021-05-17 09:55:00|1235.6|1230.6|1236.2|1231.2|1236.2|1231.2|1235.6|1230.6|67
1621245600000|2021-05-17 10:00:00|1236.3|1231.3|1236.4|1231.4|1236.4|1231.4|1236.1|1231.1|104
1621245900000|2021-05-17 10:05:00|1236.3|1231.3|1236.9|1231.9|1237.4|1232.4|1236.2|1231.2|116
1621246200000|2021-05-17 10:10:00|1237|1232|1236.6|1231.6|1237.1|1232.1|1236.6|1231.6|114
1621246500000|2021-05-17 10:15:00|1236.3|1231.3|1235.4|1230.4|1236.4|1231.4|1235.3|1230.3|62
1621246800000|2021-05-17 10:20:00|1235.5|1230.5|1234.9|1229.9|1235.5|1230.5|1234.4|1229.4|110
1621247100000|2021-05-17 10:25:00|1234.8|1229.8|1235.2|1230.2|1235.6|1230.6|1234.6|1229.6|144
1621247400000|2021-05-17 10:30:00|1235.3|1230.3|1235.7|1230.7|1235.9|1230.9|1235.1|1230.1|93
1621247700000|2021-05-17 10:35:00|1235.6|1230.6|1235|1230|1235.6|1230.6|1234.8|1229.8|116
1621248000000|2021-05-17 10:40:00|1235.1|1230.1|1235.7|1230.7|1235.8|1230.8|1235|1230|70
1621248300000|2021-05-17 10:45:00|1235.2|1230.2|1235.5|1230.5|1235.5|1230.5|1234.9|1229.9|58
1621248600000|2021-05-17 10:50:00|1235.4|1230.4|1235|1230|1236|1231|1234.8|1229.8|82
1621248900000|2021-05-17 10:55:00|1234.9|1229.9|1234.5|1229.5|1234.9|1229.9|1234.3|1229.3|68
1621249200000|2021-05-17 11:00:00|1234.7|1229.7|1234.7|1229.7|1234.8|1229.8|1234.5|1229.5|73
1621249500000|2021-05-17 11:05:00|1234.8|1229.8|1237.3|1232.3|1237.8|1232.8|1234.5|1229.5|64
1621249800000|2021-05-17 11:10:00|1237.2|1232.2|1237|1232|1237.6|1232.6|1236.6|1231.6|103
1621250100000|2021-05-17 11:15:00|1236.9|1231.9|1237.4|1232.4|1237.6|1232.6|1236.5|1231.5|53
1621250400000|2021-05-17 11:20:00|1237.3|1232.3|1236.6|1231.6|1237.5|1232.5|1236.6|1231.6|106
1621250700000|2021-05-17 11:25:00|1236.5|1231.5|1234.4|1229.4|1236.5|1231.5|1233.8|1228.8|80
1621251000000|2021-05-17 11:30:00|1234.2|1229.2|1234.6|1229.6|1235.2|1230.2|1234.2|1229.2|43
1621251300000|2021-05-17 11:35:00|1234.7|1229.7|1234.9|1229.9|1235.5|1230.5|1234.3|1229.3|67
1621251600000|2021-05-17 11:40:00|1234.8|1229.8|1234.6|1229.6|1234.8|1229.8|1233.7|1228.7|50
1621251900000|2021-05-17 11:45:00|1234.2|1229.2|1234.3|1229.3|1234.4|1229.4|1232.9|1227.9|121
1621252200000|2021-05-17 11:50:00|1234|1229|1233.1|1228.1|1234|1229|1232.3|1227.3|43
1621252500000|2021-05-17 11:55:00|1233.3|1228.3|1233.8|1228.8|1234.5|1229.5|1233.2|1228.2|58
1621252800000|2021-05-17 12:00:00|1233.7|1228.7|1234.8|1229.8|1235.5|1230.5|1233.7|1228.7|112
1621253100000|2021-05-17 12:05:00|1234.4|1229.4|1234.8|1229.8|1235.2|1230.2|1233.3|1228.3|118
1621253400000|2021-05-17 12:10:00|1234.7|1229.7|1233.3|1228.3|1234.7|1229.7|1232.6|1227.6|79
1621253700000|2021-05-17 12:15:00|1233.2|1228.2|1234.6|1229.6|1234.6|1229.6|1232.4|1227.4|92
1621254000000|2021-05-17 12:20:00|1236.1|1231.1|1240.1|1235.1|1240.1|1235.1|1236.1|1231.1|128
1621254300000|2021-05-17 12:25:00|1240.2|1235.2|1239.7|1234.7|1241.2|1236.2|1237.5|1232.5|208
1621254600000|2021-05-17 12:30:00|1239.6|1234.6|1240|1235|1240.4|1235.4|1239.2|1234.2|153
1621254900000|2021-05-17 12:35:00|1239.9|1234.9|1242.8|1237.8|1243|1238|1239.9|1234.9|217
1621255200000|2021-05-17 12:40:00|1242.5|1237.5|1241.9|1236.9|1243.9|1238.9|1241.2|1236.2|176
1621255500000|2021-05-17 12:45:00|1241.8|1236.8|1239|1234|1242.3|1237.3|1238.2|1233.2|147
1621255800000|2021-05-17 12:50:00|1239.1|1234.1|1239.8|1234.8|1241|1236|1238.6|1233.6|154
1621256100000|2021-05-17 12:55:00|1239.6|1234.6|1236.9|1231.9|1239.6|1234.6|1236.2|1231.2|84
1621256400000|2021-05-17 13:00:00|1236.8|1231.8|1232.9|1227.9|1238.6|1233.6|1232.8|1227.8|196
1621256700000|2021-05-17 13:05:00|1232.8|1227.8|1233.4|1228.4|1235|1230|1231.6|1226.6|186
1621257000000|2021-05-17 13:10:00|1233.3|1228.3|1231.7|1226.7|1233.3|1228.3|1231.3|1226.3|128
1621257300000|2021-05-17 13:15:00|1231.4|1226.4|1231.4|1226.4|1231.9|1226.9|1230.4|1225.4|108
1621257600000|2021-05-17 13:20:00|1231.1|1226.1|1232.6|1227.6|1233.1|1228.1|1230.6|1225.6|125
1621257900000|2021-05-17 13:25:00|1232.4|1227.4|1230.7|1225.7|1233.4|1228.4|1230.3|1225.3|146
1621258200000|2021-05-17 13:30:00|1230.8|1225.8|1233.2|1228.2|1233.6|1228.6|1230.8|1225.8|300
1621258500000|2021-05-17 13:35:00|1233.3|1228.3|1235.1|1230.1|1236.2|1231.2|1233.3|1228.3|277
1621258800000|2021-05-17 13:40:00|1235|1230|1233|1228|1236.2|1231.2|1232.9|1227.9|177
1621259100000|2021-05-17 13:45:00|1233.1|1228.1|1232.5|1227.5|1235|1230|1232.5|1227.5|252
1621259400000|2021-05-17 13:50:00|1232.4|1227.4|1231.7|1226.7|1234.9|1229.9|1231|1226|320
1621259700000|2021-05-17 13:55:00|1231.6|1226.6|1231.7|1226.7|1232.1|1227.1|1229.9|1224.9|208
1621260000000|2021-05-17 14:00:00|1231.2|1226.2|1229.6|1224.6|1231.2|1226.2|1229|1224|336
1621260300000|2021-05-17 14:05:00|1229.7|1224.7|1231.1|1226.1|1232.4|1227.4|1229.5|1224.5|334
1621260600000|2021-05-17 14:10:00|1231.2|1226.2|1234.9|1229.9|1235.2|1230.2|1231.2|1226.2|311
1621260900000|2021-05-17 14:15:00|1235|1230|1236.5|1231.5|1237.3|1232.3|1234.5|1229.5|248
1621261200000|2021-05-17 14:20:00|1236.6|1231.6|1236.2|1231.2|1237.4|1232.4|1235.6|1230.6|261
1621261500000|2021-05-17 14:25:00|1236.3|1231.3|1237|1232|1238.6|1233.6|1236.3|1231.3|229
1621261800000|2021-05-17 14:30:00|1237.1|1232.1|1235.7|1230.7|1237.5|1232.5|1235.6|1230.6|340
1621262100000|2021-05-17 14:35:00|1235.6|1230.6|1238.7|1233.7|1239|1234|1235.5|1230.5|328
1621262400000|2021-05-17 14:40:00|1238.8|1233.8|1237.5|1232.5|1239.6|1234.6|1236.7|1231.7|288
1621262700000|2021-05-17 14:45:00|1237.4|1232.4|1238.8|1233.8|1239.8|1234.8|1237.4|1232.4|324
1621263000000|2021-05-17 14:50:00|1239.1|1234.1|1240.4|1235.4|1240.7|1235.7|1237.8|1232.8|371
1621263300000|2021-05-17 14:55:00|1240.3|1235.3|1242.6|1237.6|1242.6|1237.6|1240.1|1235.1|274
1621263600000|2021-05-17 15:00:00|1242.5|1237.5|1242|1237|1242.5|1237.5|1240.8|1235.8|165
1621263900000|2021-05-17 15:05:00|1242.1|1237.1|1240.5|1235.5|1243|1238|1239.6|1234.6|246
1621264200000|2021-05-17 15:10:00|1240.7|1235.7|1241.7|1236.7|1242.2|1237.2|1239.4|1234.4|319
1621264500000|2021-05-17 15:15:00|1241.6|1236.6|1240.3|1235.3|1241.8|1236.8|1240.3|1235.3|257
1621264800000|2021-05-17 15:20:00|1240.4|1235.4|1240.7|1235.7|1241.5|1236.5|1240.2|1235.2|234
1621265100000|2021-05-17 15:25:00|1240.6|1235.6|1241|1236|1242.3|1237.3|1240.3|1235.3|318
1621265400000|2021-05-17 15:30:00|1240.8|1235.8|1242.4|1237.4|1242.6|1237.6|1239.1|1234.1|232
1621265700000|2021-05-17 15:35:00|1242.5|1237.5|1242.1|1237.1|1242.6|1237.6|1241.6|1236.6|120
1621266000000|2021-05-17 15:40:00|1242.2|1237.2|1242.6|1237.6|1243|1238|1242.1|1237.1|81
1621266300000|2021-05-17 15:45:00|1242.7|1237.7|1242.1|1237.1|1242.8|1237.8|1241.1|1236.1|151
1621266600000|2021-05-17 15:50:00|1242.2|1237.2|1241|1236|1242.7|1237.7|1240.7|1235.7|155
1621266900000|2021-05-17 15:55:00|1241.2|1236.2|1242.4|1237.4|1242.8|1237.8|1239.4|1234.4|181
1621267200000|2021-05-17 16:00:00|1242.2|1237.2|1242.2|1237.2|1242.9|1237.9|1241.3|1236.3|124
1621267500000|2021-05-17 16:05:00|1242.3|1237.3|1240.4|1235.4|1243|1238|1240.2|1235.2|210
1621267800000|2021-05-17 16:10:00|1240.5|1235.5|1239.5|1234.5|1240.6|1235.6|1239.2|1234.2|155
1621268100000|2021-05-17 16:15:00|1239.1|1234.1|1240|1235|1241.1|1236.1|1238.2|1233.2|251
1621268400000|2021-05-17 16:20:00|1239.9|1234.9|1240.9|1235.9|1241.5|1236.5|1239.4|1234.4|209
1621268700000|2021-05-17 16:25:00|1240|1235|1240.5|1235.5|1240.8|1235.8|1240|1235|120
1621269000000|2021-05-17 16:30:00|1240.6|1235.6|1240.5|1235.5|1240.9|1235.9|1240|1235|122
1621269300000|2021-05-17 16:35:00|1240.7|1235.7|1242.4|1237.4|1243|1238|1240.6|1235.6|142
1621269600000|2021-05-17 16:40:00|1242.5|1237.5|1242.1|1237.1|1242.9|1237.9|1241.9|1236.9|106
1621269900000|2021-05-17 16:45:00|1242|1237|1241.9|1236.9|1242.2|1237.2|1241.3|1236.3|78
1621270200000|2021-05-17 16:50:00|1241.8|1236.8|1242.4|1237.4|1242.5|1237.5|1241.8|1236.8|144
1621270500000|2021-05-17 16:55:00|1242.3|1237.3|1242.7|1237.7|1243.2|1238.2|1241.9|1236.9|112
1621270800000|2021-05-17 17:00:00|1242.6|1237.6|1245.2|1240.2|1245.7|1240.7|1242.5|1237.5|230
1621271100000|2021-05-17 17:05:00|1245.1|1240.1|1244.9|1239.9|1245.8|1240.8|1244.9|1239.9|155
1621271400000|2021-05-17 17:10:00|1244.8|1239.8|1244.9|1239.9|1245.1|1240.1|1244.4|1239.4|170
1621271700000|2021-05-17 17:15:00|1244.8|1239.8|1242.5|1237.5|1244.9|1239.9|1242.2|1237.2|203
1621272000000|2021-05-17 17:20:00|1242.6|1237.6|1243.6|1238.6|1243.7|1238.7|1242.6|1237.6|211
1621272300000|2021-05-17 17:25:00|1243.4|1238.4|1243|1238|1243.6|1238.6|1242.1|1237.1|131
1621272600000|2021-05-17 17:30:00|1242.9|1237.9|1243.1|1238.1|1243.2|1238.2|1242.3|1237.3|225
1621272900000|2021-05-17 17:35:00|1243.2|1238.2|1244.2|1239.2|1244.3|1239.3|1243.2|1238.2|119
1621273200000|2021-05-17 17:40:00|1244.1|1239.1|1243.5|1238.5|1244.2|1239.2|1243.1|1238.1|64
1621273500000|2021-05-17 17:45:00|1243.4|1238.4|1244.3|1239.3|1244.9|1239.9|1243.4|1238.4|85
1621273800000|2021-05-17 17:50:00|1244.2|1239.2|1244.5|1239.5|1245|1240|1244.2|1239.2|137
1621274100000|2021-05-17 17:55:00|1244.7|1239.7|1245.1|1240.1|1245.2|1240.2|1244.6|1239.6|171
1621274400000|2021-05-17 18:00:00|1245|1240|1245.9|1240.9|1246.2|1241.2|1245|1240|143
1621274700000|2021-05-17 18:05:00|1245.8|1240.8|1246.4|1241.4|1246.4|1241.4|1245.5|1240.5|144
1621275000000|2021-05-17 18:10:00|1246.2|1241.2|1244.9|1239.9|1246.4|1241.4|1244.9|1239.9|125
1621275300000|2021-05-17 18:15:00|1245|1240|1244.8|1239.8|1245.2|1240.2|1244.8|1239.8|133
1621275600000|2021-05-17 18:20:00|1244.7|1239.7|1244.4|1239.4|1245.7|1240.7|1244.3|1239.3|119
1621275900000|2021-05-17 18:25:00|1244.3|1239.3|1243.9|1238.9|1244.6|1239.6|1243.8|1238.8|134
1621276200000|2021-05-17 18:30:00|1244|1239|1245.3|1240.3|1245.6|1240.6|1243.8|1238.8|121
1621276500000|2021-05-17 18:35:00|1245.4|1240.4|1245|1240|1245.5|1240.5|1244.9|1239.9|115
1621276800000|2021-05-17 18:40:00|1245.1|1240.1|1244.5|1239.5|1245.3|1240.3|1244.4|1239.4|192
1621277100000|2021-05-17 18:45:00|1244.6|1239.6|1244.8|1239.8|1244.9|1239.9|1244.1|1239.1|114
1621277400000|2021-05-17 18:50:00|1244.9|1239.9|1245.5|1240.5|1245.7|1240.7|1244.7|1239.7|84
1621277700000|2021-05-17 18:55:00|1245.3|1240.3|1245.8|1240.8|1246|1241|1244.9|1239.9|172
1621278000000|2021-05-17 19:00:00|1245.9|1240.9|1246.2|1241.2|1246.5|1241.5|1245.6|1240.6|86
1621278300000|2021-05-17 19:05:00|1246.3|1241.3|1246|1241|1247|1242|1245.8|1240.8|150
1621278600000|2021-05-17 19:10:00|1245.9|1240.9|1247|1242|1247.1|1242.1|1245.7|1240.7|123
1621278900000|2021-05-17 19:15:00|1246.9|1241.9|1247.9|1242.9|1248.1|1243.1|1246.7|1241.7|109
1621279200000|2021-05-17 19:20:00|1248|1243|1248|1243|1248.4|1243.4|1247.4|1242.4|60
1621279500000|2021-05-17 19:25:00|1247.9|1242.9|1248|1243|1248.3|1243.3|1247.6|1242.6|140
1621279800000|2021-05-17 19:30:00|1247.9|1242.9|1248.6|1243.6|1248.8|1243.8|1247.8|1242.8|134
1621280100000|2021-05-17 19:35:00|1248.5|1243.5|1248.3|1243.3|1248.6|1243.6|1248.3|1243.3|115
1621280400000|2021-05-17 19:40:00|1248.4|1243.4|1248.4|1243.4|1248.5|1243.5|1248.1|1243.1|113
1621280700000|2021-05-17 19:45:00|1248.3|1243.3|1246.9|1241.9|1248.5|1243.5|1246.1|1241.1|171
1621281000000|2021-05-17 19:50:00|1246.7|1241.7|1246|1241|1246.9|1241.9|1246|1241|49
1621281300000|2021-05-17 19:55:00|1246.1|1241.1|1245.9|1240.9|1246.3|1241.3|1245.1|1240.1|102
1621281600000|2021-05-17 20:00:00|1246|1241|1244.9|1239.9|1246|1241|1244.7|1239.7|312
1621281900000|2021-05-17 20:05:00|1244.8|1239.8|1244.7|1239.7|1245.3|1240.3|1244.7|1239.7|86
1621282200000|2021-05-17 20:10:00|1244.8|1239.8|1245.2|1240.2|1245.3|1240.3|1244.7|1239.7|71
1621282500000|2021-05-17 20:15:00|1245.1|1240.1|1245.5|1240.5|1245.9|1240.9|1245.1|1240.1|29
1621282800000|2021-05-17 20:20:00|1245.4|1240.4|1245.4|1240.4|1245.7|1240.7|1245.4|1240.4|25
1621283100000|2021-05-17 20:25:00|1245.5|1240.5|1245.4|1240.4|1245.5|1240.5|1245.4|1240.4|8
1621283400000|2021-05-17 20:30:00|1245.3|1240.3|1245.5|1240.5|1245.6|1240.6|1245.3|1240.3|27
1621283700000|2021-05-17 20:35:00|1245.6|1240.6|1245.4|1240.4|1246|1241|1245.1|1240.1|40
1621284000000|2021-05-17 20:40:00|1245.5|1240.5|1245.6|1240.6|1245.9|1240.9|1245.5|1240.5|30
1621284300000|2021-05-17 20:45:00|1245.5|1240.5|1245.3|1240.3|1245.8|1240.8|1245.1|1240.1|65
1621284600000|2021-05-17 20:50:00|1245.2|1240.2|1244.3|1239.3|1245.4|1240.4|1243.9|1238.9|33
1621284900000|2021-05-17 20:55:00|1244.4|1239.4|1244.8|1239.8|1244.9|1239.9|1244.3|1239.3|12
1621288800000|2021-05-17 22:00:00|1245.6|1240.6|1244.9|1239.9|1245.6|1240.6|1244.2|1239.2|19
1621289100000|2021-05-17 22:05:00|1245|1240|1245.1|1240.1|1245.5|1240.5|1244.9|1239.9|9
1621289400000|2021-05-17 22:10:00|1244.6|1239.6|1244.4|1239.4|1244.6|1239.6|1244.3|1239.3|13
1621289700000|2021-05-17 22:15:00|1244.5|1239.5|1244.2|1239.2|1244.5|1239.5|1244.2|1239.2|10
1621290000000|2021-05-17 22:20:00|1244.1|1239.1|1244.9|1239.9|1245|1240|1244.1|1239.1|19
1621290300000|2021-05-17 22:25:00|1245|1240|1244.9|1239.9|1245|1240|1244.9|1239.9|20
1621290600000|2021-05-17 22:30:00|1244.8|1239.8|1244.5|1239.5|1244.8|1239.8|1244.4|1239.4|12
1621290900000|2021-05-17 22:35:00|1244.3|1239.3|1244.2|1239.2|1244.4|1239.4|1244.2|1239.2|22
1621291200000|2021-05-17 22:40:00|1244.1|1239.1|1243.9|1238.9|1244.1|1239.1|1243.9|1238.9|18
1621291500000|2021-05-17 22:45:00|1244|1239|1243.5|1238.5|1244|1239|1243.3|1238.3|30
1621291800000|2021-05-17 22:50:00|1243.6|1238.6|1243.7|1238.7|1244.2|1239.2|1243.6|1238.6|20
1621292100000|2021-05-17 22:55:00|1243.6|1238.6|1243.4|1238.4|1243.6|1238.6|1243.3|1238.3|23
1621292400000|2021-05-17 23:00:00|1243.5|1238.5|1243.5|1238.5|1243.5|1238.5|1243.1|1238.1|11
1621292700000|2021-05-17 23:05:00|1243.8|1238.8|1243.9|1238.9|1243.9|1238.9|1243.8|1238.8|2
1621293000000|2021-05-17 23:10:00|1244|1239|1244.1|1239.1|1244.1|1239.1|1244|1239|2
1621293300000|2021-05-17 23:15:00|1244|1239|1245.4|1240.4|1245.4|1240.4|1244|1239|32
1621293600000|2021-05-17 23:20:00|1245.3|1240.3|1245.9|1240.9|1245.9|1240.9|1245.2|1240.2|15
1621293900000|2021-05-17 23:25:00|1246|1241|1245.9|1240.9|1246.2|1241.2|1245.6|1240.6|47
1621294200000|2021-05-17 23:30:00|1245.8|1240.8|1246|1241|1246.7|1241.7|1245.8|1240.8|53
1621294500000|2021-05-17 23:35:00|1245.9|1240.9|1246|1241|1246|1241|1245.8|1240.8|14
1621294800000|2021-05-17 23:40:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.4|1240.4|42
1621295100000|2021-05-17 23:45:00|1245.6|1240.6|1246.2|1241.2|1247|1242|1245|1240|38
1621295400000|2021-05-17 23:50:00|1246.3|1241.3|1246.7|1241.7|1246.8|1241.8|1245.9|1240.9|29
1621295700000|2021-05-17 23:55:00|1246.8|1241.8|1248.4|1243.4|1248.4|1243.4|1246.7|1241.7|35
1621296000000|2021-05-18 00:00:00|1248.3|1243.3|1247.8|1242.8|1248.4|1243.4|1247.5|1242.5|67
1621296300000|2021-05-18 00:05:00|1247.6|1242.6|1247.9|1242.9|1248|1243|1247.6|1242.6|48
1621296600000|2021-05-18 00:10:00|1247.8|1242.8|1247.4|1242.4|1248|1243|1247.1|1242.1|68
1621296900000|2021-05-18 00:15:00|1247.5|1242.5|1249.3|1244.3|1250.1|1245.1|1247.4|1242.4|80
1621297200000|2021-05-18 00:20:00|1249.4|1244.4|1249.9|1244.9|1249.9|1244.9|1249.2|1244.2|28
1621297500000|2021-05-18 00:25:00|1249.8|1244.8|1250|1245|1250|1245|1249.8|1244.8|3
1621297800000|2021-05-18 00:30:00|1249.9|1244.9|1250.2|1245.2|1250.2|1245.2|1249.8|1244.8|5
1621298100000|2021-05-18 00:35:00|1250.3|1245.3|1248.8|1243.8|1250.3|1245.3|1248.8|1243.8|7
1621298400000|2021-05-18 00:40:00|1248.7|1243.7|1248.6|1243.6|1249.4|1244.4|1248.5|1243.5|24
1621298700000|2021-05-18 00:45:00|1248.5|1243.5|1249|1244|1249.5|1244.5|1248.5|1243.5|33
1621299000000|2021-05-18 00:50:00|1249.1|1244.1|1249.1|1244.1|1249.4|1244.4|1248.3|1243.3|71
1621299300000|2021-05-18 00:55:00|1249|1244|1249.6|1244.6|1249.7|1244.7|1248.4|1243.4|80
1621299600000|2021-05-18 01:00:00|1250|1245|1250.1|1245.1|1250.9|1245.9|1249.6|1244.6|175
1621299900000|2021-05-18 01:05:00|1250|1245|1249.4|1244.4|1250.1|1245.1|1248.9|1243.9|123
1621300200000|2021-05-18 01:10:00|1249.5|1244.5|1249.6|1244.6|1250|1245|1249.3|1244.3|104
1621300500000|2021-05-18 01:15:00|1249.5|1244.5|1249.8|1244.8|1249.9|1244.9|1249.4|1244.4|96
1621300800000|2021-05-18 01:20:00|1249.9|1244.9|1250.9|1245.9|1250.9|1245.9|1249.8|1244.8|65
1621301100000|2021-05-18 01:25:00|1251|1246|1252.4|1247.4|1252.5|1247.5|1250.9|1245.9|156
1621301400000|2021-05-18 01:30:00|1252.5|1247.5|1253.6|1248.6|1253.7|1248.7|1252.1|1247.1|220
1621301700000|2021-05-18 01:35:00|1253.7|1248.7|1253.4|1248.4|1254.1|1249.1|1252.4|1247.4|95
1621302000000|2021-05-18 01:40:00|1253.3|1248.3|1253.1|1248.1|1253.9|1248.9|1252.7|1247.7|112
1621302300000|2021-05-18 01:45:00|1253.2|1248.2|1253.8|1248.8|1254.1|1249.1|1252.6|1247.6|178
1621302600000|2021-05-18 01:50:00|1253.6|1248.6|1252.5|1247.5|1253.9|1248.9|1252.4|1247.4|204
1621302900000|2021-05-18 01:55:00|1252.6|1247.6|1252.2|1247.2|1252.8|1247.8|1252.1|1247.1|134
1621303200000|2021-05-18 02:00:00|1252.1|1247.1|1252.7|1247.7|1252.7|1247.7|1251.8|1246.8|153
1621303500000|2021-05-18 02:05:00|1252.6|1247.6|1251.4|1246.4|1253.1|1248.1|1251.1|1246.1|88
1621303800000|2021-05-18 02:10:00|1251.3|1246.3|1250|1245|1251.5|1246.5|1250|1245|61
1621304100000|2021-05-18 02:15:00|1250.1|1245.1|1248|1243|1250.1|1245.1|1248|1243|33
1621304400000|2021-05-18 02:20:00|1248.1|1243.1|1249.2|1244.2|1250.1|1245.1|1248|1243|77
1621304700000|2021-05-18 02:25:00|1249.3|1244.3|1248.7|1243.7|1249.3|1244.3|1248.7|1243.7|63
1621305000000|2021-05-18 02:30:00|1248.8|1243.8|1247.7|1242.7|1248.9|1243.9|1247.7|1242.7|164
1621305300000|2021-05-18 02:35:00|1247.8|1242.8|1247.8|1242.8|1248|1243|1247.4|1242.4|86
1621305600000|2021-05-18 02:40:00|1247.7|1242.7|1247.8|1242.8|1248|1243|1247.5|1242.5|60
1621305900000|2021-05-18 02:45:00|1247.7|1242.7|1247.6|1242.6|1248|1243|1247.5|1242.5|134
1621306200000|2021-05-18 02:50:00|1247.5|1242.5|1247.3|1242.3|1247.8|1242.8|1246.6|1241.6|114
1621306500000|2021-05-18 02:55:00|1247.4|1242.4|1247.4|1242.4|1247.8|1242.8|1247.1|1242.1|104
1621306800000|2021-05-18 03:00:00|1247.2|1242.2|1246.9|1241.9|1247.6|1242.6|1246.3|1241.3|89
1621307100000|2021-05-18 03:05:00|1246.8|1241.8|1247.3|1242.3|1247.3|1242.3|1246.5|1241.5|74
1621307400000|2021-05-18 03:10:00|1247.2|1242.2|1247.7|1242.7|1247.8|1242.8|1247.1|1242.1|63
1621307700000|2021-05-18 03:15:00|1247.8|1242.8|1248.6|1243.6|1248.8|1243.8|1247.6|1242.6|67
1621308000000|2021-05-18 03:20:00|1248.7|1243.7|1248.7|1243.7|1249|1244|1248.4|1243.4|95
1621308300000|2021-05-18 03:25:00|1248.8|1243.8|1248|1243|1248.8|1243.8|1247.9|1242.9|85
1621308600000|2021-05-18 03:30:00|1247.8|1242.8|1248.3|1243.3|1248.4|1243.4|1247.6|1242.6|27
1621308900000|2021-05-18 03:35:00|1248.2|1243.2|1248.3|1243.3|1248.4|1243.4|1248.1|1243.1|21
1621309200000|2021-05-18 03:40:00|1248.1|1243.1|1248.4|1243.4|1248.8|1243.8|1248.1|1243.1|68
1621309500000|2021-05-18 03:45:00|1248.3|1243.3|1247.2|1242.2|1248.3|1243.3|1247.1|1242.1|126
1621309800000|2021-05-18 03:50:00|1247.3|1242.3|1247.2|1242.2|1247.3|1242.3|1247|1242|13
1621310100000|2021-05-18 03:55:00|1247.1|1242.1|1246.6|1241.6|1247.2|1242.2|1246.4|1241.4|40
1621310400000|2021-05-18 04:00:00|1246.7|1241.7|1246|1241|1246.7|1241.7|1245.9|1240.9|56
1621310700000|2021-05-18 04:05:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.6|1240.6|56
1621311000000|2021-05-18 04:10:00|1245.8|1240.8|1243.8|1238.8|1246.1|1241.1|1243.8|1238.8|69
1621311300000|2021-05-18 04:15:00|1243.7|1238.7|1242.6|1237.6|1243.7|1238.7|1242.5|1237.5|89
1621311600000|2021-05-18 04:20:00|1242.5|1237.5|1242.5|1237.5|1242.7|1237.7|1242.3|1237.3|24
1621311900000|2021-05-18 04:25:00|1242.6|1237.6|1242.5|1237.5|1242.6|1237.6|1242.4|1237.4|32
1621312200000|2021-05-18 04:30:00|1242.4|1237.4|1243.4|1238.4|1243.8|1238.8|1242.2|1237.2|223
1621312500000|2021-05-18 04:35:00|1243.5|1238.5|1243.2|1238.2|1243.5|1238.5|1243.1|1238.1|33
1621312800000|2021-05-18 04:40:00|1243.3|1238.3|1243.2|1238.2|1243.3|1238.3|1243|1238|21
1621313100000|2021-05-18 04:45:00|1243.1|1238.1|1243.2|1238.2|1243.5|1238.5|1243|1238|39
1621313400000|2021-05-18 04:50:00|1243.1|1238.1|1245.2|1240.2|1245.2|1240.2|1243.1|1238.1|43
1621313700000|2021-05-18 04:55:00|1245.3|1240.3|1245.4|1240.4|1246.1|1241.1|1245.2|1240.2|42
1621314000000|2021-05-18 05:00:00|1245.3|1240.3|1245.4|1240.4|1245.5|1240.5|1245.3|1240.3|24
1621314300000|2021-05-18 05:05:00|1245.5|1240.5|1245.8|1240.8|1245.9|1240.9|1245.4|1240.4|25
1621314600000|2021-05-18 05:10:00|1245.7|1240.7|1246.6|1241.6|1246.9|1241.9|1245.7|1240.7|80
1621314900000|2021-05-18 05:15:00|1246.7|1241.7|1246.5|1241.5|1246.9|1241.9|1246.5|1241.5|46
1621315200000|2021-05-18 05:20:00|1246.6|1241.6|1247.2|1242.2|1247.2|1242.2|1246.6|1241.6|36
1621315500000|2021-05-18 05:25:00|1247.3|1242.3|1247.3|1242.3|1247.5|1242.5|1247.2|1242.2|33
1621315800000|2021-05-18 05:30:00|1247.4|1242.4|1246.9|1241.9|1247.5|1242.5|1246.9|1241.9|70
1621316100000|2021-05-18 05:35:00|1247|1242|1247|1242|1247.2|1242.2|1246.9|1241.9|49
1621316400000|2021-05-18 05:40:00|1246.9|1241.9|1246.6|1241.6|1246.9|1241.9|1246.5|1241.5|24
1621316700000|2021-05-18 05:45:00|1246.5|1241.5|1245.7|1240.7|1246.5|1241.5|1245.6|1240.6|155
1621317000000|2021-05-18 05:50:00|1245.6|1240.6|1245.5|1240.5|1245.7|1240.7|1245.4|1240.4|81
1621317300000|2021-05-18 05:55:00|1245.6|1240.6|1245.5|1240.5|1245.6|1240.6|1245.4|1240.4|40
1621317600000|2021-05-18 06:00:00|1245.6|1240.6|1245.5|1240.5|1245.8|1240.8|1245.3|1240.3|64
1621317900000|2021-05-18 06:05:00|1245.6|1240.6|1244.6|1239.6|1245.6|1240.6|1244.6|1239.6|47
1621318200000|2021-05-18 06:10:00|1244.7|1239.7|1245|1240|1245|1240|1244.5|1239.5|26
1621318500000|2021-05-18 06:15:00|1244.9|1239.9|1245.2|1240.2|1245.8|1240.8|1244.9|1239.9|12
1621318800000|2021-05-18 06:20:00|1245.1|1240.1|1246.1|1241.1|1246.1|1241.1|1244.6|1239.6|93
1621319100000|2021-05-18 06:25:00|1246.2|1241.2|1245.6|1240.6|1246.7|1241.7|1245.5|1240.5|58
1621319400000|2021-05-18 06:30:00|1245.5|1240.5|1244.8|1239.8|1246.2|1241.2|1244.8|1239.8|123
1621319700000|2021-05-18 06:35:00|1244.7|1239.7|1244.2|1239.2|1245|1240|1242.7|1237.7|70
1621320000000|2021-05-18 06:40:00|1244.3|1239.3|1244.7|1239.7|1245|1240|1244|1239|74
1621320300000|2021-05-18 06:45:00|1244.8|1239.8|1245.2|1240.2|1245.9|1240.9|1244.6|1239.6|44
1621320600000|2021-05-18 06:50:00|1245.5|1240.5|1246.9|1241.9|1246.9|1241.9|1245.4|1240.4|110
1621320900000|2021-05-18 06:55:00|1247|1242|1246.7|1241.7|1247.3|1242.3|1246.4|1241.4|140
1621321200000|2021-05-18 07:00:00|1246.6|1241.6|1246.2|1241.2|1246.7|1241.7|1246|1241|165
1621321500000|2021-05-18 07:05:00|1246.1|1241.1|1246.5|1241.5|1247.3|1242.3|1245.5|1240.5|147
1621321800000|2021-05-18 07:10:00|1246.6|1241.6|1247|1242|1247.3|1242.3|1246.1|1241.1|135
1621322100000|2021-05-18 07:15:00|1246.8|1241.8|1247.2|1242.2|1247.9|1242.9|1246.1|1241.1|117
1621322400000|2021-05-18 07:20:00|1247.3|1242.3|1247.8|1242.8|1248.8|1243.8|1247.1|1242.1|92
1621322700000|2021-05-18 07:25:00|1247.5|1242.5|1248|1243|1249.3|1244.3|1246.9|1241.9|97
1621323000000|2021-05-18 07:30:00|1248.1|1243.1|1247.6|1242.6|1248.8|1243.8|1247.3|1242.3|106
1621323300000|2021-05-18 07:35:00|1247.1|1242.1|1246.6|1241.6|1247.5|1242.5|1246.1|1241.1|84
1621323600000|2021-05-18 07:40:00|1246.7|1241.7|1245|1240|1247.5|1242.5|1245|1240|116
1621323900000|2021-05-18 07:45:00|1245.1|1240.1|1243.8|1238.8|1245.2|1240.2|1242.7|1237.7|131
1621324200000|2021-05-18 07:50:00|1243.7|1238.7|1243.5|1238.5|1244|1239|1243.3|1238.3|53
1621324500000|2021-05-18 07:55:00|1243.6|1238.6|1242.2|1237.2|1244.5|1239.5|1241.9|1236.9|90
1621324800000|2021-05-18 08:00:00|1242.3|1237.3|1243.9|1238.9|1244.6|1239.6|1241.8|1236.8|132
1621325100000|2021-05-18 08:05:00|1243.8|1238.8|1240|1235|1244.2|1239.2|1240|1235|119
1621325400000|2021-05-18 08:10:00|1239.5|1234.5|1238.3|1233.3|1239.5|1234.5|1236.7|1231.7|138
1621325700000|2021-05-18 08:15:00|1238.1|1233.1|1237.6|1232.6|1239.4|1234.4|1237.2|1232.2|140
1621326000000|2021-05-18 08:20:00|1237.5|1232.5|1234.4|1229.4|1237.5|1232.5|1233.4|1228.4|144
1621326300000|2021-05-18 08:25:00|1234.3|1229.3|1234.9|1229.9|1235.6|1230.6|1234|1229|148
1621326600000|2021-05-18 08:30:00|1235|1230|1235|1230|1236.4|1231.4|1234.1|1229.1|163
1621326900000|2021-05-18 08:35:00|1234.8|1229.8|1236|1231|1236.6|1231.6|1234.5|1229.5|125
1621327200000|2021-05-18 08:40:00|1236.1|1231.1|1236|1231|1236.2|1231.2|1235.2|1230.2|69
1621327500000|2021-05-18 08:45:00|1236.1|1231.1|1237.2|1232.2|1238.2|1233.2|1236|1231|119
1621327800000|2021-05-18 08:50:00|1237.3|1232.3|1238.6|1233.6|1238.6|1233.6|1236.5|1231.5|117
1621328100000|2021-05-18 08:55:00|1238.7|1233.7|1237.4|1232.4|1239.9|1234.9|1237.3|1232.3|83
1621328400000|2021-05-18 09:00:00|1237.2|1232.2|1234.3|1229.3|1237.2|1232.2|1234.3|1229.3|121
1621328700000|2021-05-18 09:05:00|1234|1229|1233.7|1228.7|1234|1229|1231.7|1226.7|135
1621329000000|2021-05-18 09:10:00|1233.8|1228.8|1233.4|1228.4|1234.3|1229.3|1232.9|1227.9|121
1621329300000|2021-05-18 09:15:00|1233.3|1228.3|1234.2|1229.2|1234.2|1229.2|1233.2|1228.2|125
1621329600000|2021-05-18 09:20:00|1234.3|1229.3|1233.9|1228.9|1234.3|1229.3|1233.3|1228.3|104
1621329900000|2021-05-18 09:25:00|1233.8|1228.8|1232.8|1227.8|1233.8|1228.8|1232.5|1227.5|115
1621330200000|2021-05-18 09:30:00|1232.7|1227.7|1230.9|1225.9|1232.8|1227.8|1230.3|1225.3|84
1621330500000|2021-05-18 09:35:00|1231|1226|1230.2|1225.2|1231.1|1226.1|1226.5|1221.5|121
1621330800000|2021-05-18 09:40:00|1230.1|1225.1|1229.5|1224.5|1230.4|1225.4|1229.2|1224.2|129
1621331100000|2021-05-18 09:45:00|1229.4|1224.4|1226.7|1221.7|1229.4|1224.4|1226.4|1221.4|135
1621331400000|2021-05-18 09:50:00|1226.6|1221.6|1223.3|1218.3|1228.2|1223.2|1222.5|1217.5|139
1621331700000|2021-05-18 09:55:00|1223.6|1218.6|1223.6|1218.6|1224.6|1219.6|1223.2|1218.2|124
1621332000000|2021-05-18 10:00:00|1223.5|1218.5|1226.2|1221.2|1226.5|1221.5|1223.1|1218.1|112
1621332300000|2021-05-18 10:05:00|1226.1|1221.1|1226.5|1221.5|1227.5|1222.5|1225.3|1220.3|111
1621332600000|2021-05-18 10:10:00|1226.4|1221.4|1225.2|1220.2|1226.5|1221.5|1224.4|1219.4|106
1621332900000|2021-05-18 10:15:00|1225.1|1220.1|1225.5|1220.5|1226.3|1221.3|1224.5|1219.5|75
1621333200000|2021-05-18 10:20:00|1225.4|1220.4|1226.5|1221.5|1226.7|1221.7|1225.1|1220.1|46
1621333500000|2021-05-18 10:25:00|1226.4|1221.4|1225.6|1220.6|1226.7|1221.7|1225|1220|99
1621333800000|2021-05-18 10:30:00|1225.7|1220.7|1226.4|1221.4|1227.3|1222.3|1225.6|1220.6|123
1621334100000|2021-05-18 10:35:00|1226.5|1221.5|1227.6|1222.6|1227.8|1222.8|1226.4|1221.4|84
1621334400000|2021-05-18 10:40:00|1227.7|1222.7|1230.3|1225.3|1230.5|1225.5|1227.6|1222.6|95
1621334700000|2021-05-18 10:45:00|1230.2|1225.2|1228.7|1223.7|1230.5|1225.5|1228.4|1223.4|91
1621335000000|2021-05-18 10:50:00|1228.8|1223.8|1229.6|1224.6|1229.7|1224.7|1228.8|1223.8|45
1621335300000|2021-05-18 10:55:00|1229.7|1224.7|1227.9|1222.9|1229.7|1224.7|1227.8|1222.8|57
1621335600000|2021-05-18 11:00:00|1227.6|1222.6|1226.9|1221.9|1228|1223|1225.1|1220.1|104
1621335900000|2021-05-18 11:05:00|1226.8|1221.8|1226.9|1221.9|1227.8|1222.8|1226.6|1221.6|84
1621336200000|2021-05-18 11:10:00|1227|1222|1227.6|1222.6|1227.7|1222.7|1226.9|1221.9|26
1621336500000|2021-05-18 11:15:00|1227.7|1222.7|1228.9|1223.9|1229|1224|1227.2|1222.2|92
1621336800000|2021-05-18 11:20:00|1229|1224|1230.6|1225.6|1230.7|1225.7|1229|1224|85
1621337100000|2021-05-18 11:25:00|1230.7|1225.7|1229.9|1224.9|1231.2|1226.2|1228|1223|126
1621337400000|2021-05-18 11:30:00|1230|1225|1229.3|1224.3|1230.7|1225.7|1229|1224|101
1621337700000|2021-05-18 11:35:00|1229.6|1224.6|1228.2|1223.2|1229.9|1224.9|1228.1|1223.1|101
1621338000000|2021-05-18 11:40:00|1228.1|1223.1|1228.7|1223.7|1228.8|1223.8|1227.2|1222.2|102
1621338300000|2021-05-18 11:45:00|1228.6|1223.6|1231.7|1226.7|1231.8|1226.8|1228.3|1223.3|99
1621338600000|2021-05-18 11:50:00|1231.5|1226.5|1233.8|1228.8|1234.2|1229.2|1231.5|1226.5|97
1621338900000|2021-05-18 11:55:00|1233.9|1228.9|1234.2|1229.2|1234.5|1229.5|1233|1228|95
1621339200000|2021-05-18 12:00:00|1234.1|1229.1|1237.6|1232.6|1237.8|1232.8|1234|1229|192
1621339500000|2021-05-18 12:05:00|1237.5|1232.5|1236|1231|1238.2|1233.2|1235.9|1230.9|165
1621339800000|2021-05-18 12:10:00|1236.1|1231.1|1231.6|1226.6|1236.4|1231.4|1231.4|1226.4|166
1621340100000|2021-05-18 12:15:00|1231.3|1226.3|1235.3|1230.3|1235.3|1230.3|1231|1226|95
1621340400000|2021-05-18 12:20:00|1235.4|1230.4|1232|1227|1235.6|1230.6|1230.2|1225.2|158
1621340700000|2021-05-18 12:25:00|1232.2|1227.2|1229.5|1224.5|1232.2|1227.2|1226.7|1221.7|217
1621341000000|2021-05-18 12:30:00|1229.4|1224.4|1229.5|1224.5|1231.2|1226.2|1228.4|1223.4|127
1621341300000|2021-05-18 12:35:00|1229.6|1224.6|1222.5|1217.5|1229.8|1224.8|1222.5|1217.5|196
1621341600000|2021-05-18 12:40:00|1222.6|1217.6|1224.6|1219.6|1226.3|1221.3|1222.5|1217.5|212
1621341900000|2021-05-18 12:45:00|1224.5|1219.5|1221.5|1216.5|1224.7|1219.7|1220.6|1215.6|221
1621342200000|2021-05-18 12:50:00|1221.4|1216.4|1223.1|1218.1|1223.7|1218.7|1220.8|1215.8|176
1621342500000|2021-05-18 12:55:00|1223.2|1218.2|1224.3|1219.3|1225.6|1220.6|1223.2|1218.2|153
1621342800000|2021-05-18 13:00:00|1224.4|1219.4|1224.5|1219.5|1225.5|1220.5|1221.4|1216.4|241
1621343100000|2021-05-18 13:05:00|1224.4|1219.4|1222.7|1217.7|1224.9|1219.9|1221.9|1216.9|282
1621343400000|2021-05-18 13:10:00|1222.8|1217.8|1219.2|1214.2|1222.8|1217.8|1217.5|1212.5|404
1621343700000|2021-05-18 13:15:00|1219.3|1214.3|1223.8|1218.8|1224.5|1219.5|1218.7|1213.7|286
1621344000000|2021-05-18 13:20:00|1223.7|1218.7|1227.5|1222.5|1228.1|1223.1|1223.3|1218.3|201
1621344300000|2021-05-18 13:25:00|1227.8|1222.8|1232.3|1227.3|1232.5|1227.5|1227|1222|182
1621344600000|2021-05-18 13:30:00|1232.4|1227.4|1228|1223|1233.1|1228.1|1226.4|1221.4|358
1621344900000|2021-05-18 13:35:00|1227.7|1222.7|1232.2|1227.2|1233|1228|1227.6|1222.6|390
1621345200000|2021-05-18 13:40:00|1232.1|1227.1|1229.6|1224.6|1232.5|1227.5|1229.4|1224.4|493
1621345500000|2021-05-18 13:45:00|1229.5|1224.5|1222.2|1217.2|1230.3|1225.3|1221.1|1216.1|408
1621345800000|2021-05-18 13:50:00|1222.4|1217.4|1222.7|1217.7|1222.7|1217.7|1220.3|1215.3|311
1621346100000|2021-05-18 13:55:00|1222.3|1217.3|1220|1215|1223.2|1218.2|1218.3|1213.3|374
1621346400000|2021-05-18 14:00:00|1220.1|1215.1|1218.2|1213.2|1220.2|1215.2|1216.4|1211.4|508
1621346700000|2021-05-18 14:05:00|1217.9|1212.9|1219.1|1214.1|1223.2|1218.2|1217.8|1212.8|409
1621347000000|2021-05-18 14:10:00|1219.2|1214.2|1220.7|1215.7|1222|1217|1218.2|1213.2|341
1621347300000|2021-05-18 14:15:00|1220.8|1215.8|1219.3|1214.3|1221.9|1216.9|1219.1|1214.1|245
1621347600000|2021-05-18 14:20:00|1219.2|1214.2|1221.2|1216.2|1222|1217|1219.1|1214.1|227
1621347900000|2021-05-18 14:25:00|1221.1|1216.1|1220.3|1215.3|1221.2|1216.2|1219.5|1214.5|245
1621348200000|2021-05-18 14:30:00|1220.4|1215.4|1220|1215|1220.5|1215.5|1218.7|1213.7|185
1621348500000|2021-05-18 14:35:00|1219.9|1214.9|1219.6|1214.6|1220.2|1215.2|1219|1214|191
1621348800000|2021-05-18 14:40:00|1219.7|1214.7|1218.9|1213.9|1220.6|1215.6|1218.2|1213.2|303
1621349100000|2021-05-18 14:45:00|1219|1214|1222.5|1217.5|1223|1218|1218.8|1213.8|153
1621349400000|2021-05-18 14:50:00|1222.6|1217.6|1224.7|1219.7|1226|1221|1221.7|1216.7|274
1621349700000|2021-05-18 14:55:00|1224.8|1219.8|1222.9|1217.9|1225.3|1220.3|1222.4|1217.4|263
1621350000000|2021-05-18 15:00:00|1223|1218|1222|1217|1223.5|1218.5|1221.9|1216.9|192
1621350300000|2021-05-18 15:05:00|1222.1|1217.1|1222.6|1217.6|1223.4|1218.4|1221.9|1216.9|199
1621350600000|2021-05-18 15:10:00|1222.7|1217.7|1223.4|1218.4|1223.6|1218.6|1222.4|1217.4|150
1621350900000|2021-05-18 15:15:00|1223.3|1218.3|1220.7|1215.7|1223.3|1218.3|1220.5|1215.5|161
1621351200000|2021-05-18 15:20:00|1220.6|1215.6|1223.7|1218.7|1223.9|1218.9|1220.6|1215.6|144
1621351500000|2021-05-18 15:25:00|1223.8|1218.8|1221.9|1216.9|1223.9|1218.9|1221.8|1216.8|85
1621351800000|2021-05-18 15:30:00|1221.8|1216.8|1219.9|1214.9|1221.8|1216.8|1219.9|1214.9|180
1621352100000|2021-05-18 15:35:00|1220|1215|1220.7|1215.7|1220.7|1215.7|1218.2|1213.2|161
1621352400000|2021-05-18 15:40:00|1220.8|1215.8|1221|1216|1221.3|1216.3|1219.7|1214.7|183
1621352700000|2021-05-18 15:45:00|1221.1|1216.1|1222.4|1217.4|1222.6|1217.6|1220|1215|119
1621353000000|2021-05-18 15:50:00|1222|1217|1221.4|1216.4|1222.6|1217.6|1221.3|1216.3|124
1621353300000|2021-05-18 15:55:00|1221.3|1216.3|1220.1|1215.1|1221.3|1216.3|1220|1215|110
1621353600000|2021-05-18 16:00:00|1220|1215|1219.8|1214.8|1220.3|1215.3|1218.5|1213.5|192
1621353900000|2021-05-18 16:05:00|1219.7|1214.7|1220.8|1215.8|1220.8|1215.8|1219.6|1214.6|189
1621354200000|2021-05-18 16:10:00|1220.7|1215.7|1220.6|1215.6|1221.1|1216.1|1219.8|1214.8|147
1621354500000|2021-05-18 16:15:00|1220.5|1215.5|1221.3|1216.3|1221.3|1216.3|1220.1|1215.1|148
1621354800000|2021-05-18 16:20:00|1221.4|1216.4|1222.4|1217.4|1222.7|1217.7|1220.9|1215.9|128
1621355100000|2021-05-18 16:25:00|1222.3|1217.3|1223.8|1218.8|1224.4|1219.4|1222.1|1217.1|147
1621355400000|2021-05-18 16:30:00|1223.9|1218.9|1224.5|1219.5|1224.8|1219.8|1223.3|1218.3|161
1621355700000|2021-05-18 16:35:00|1224.6|1219.6|1223.3|1218.3|1224.6|1219.6|1222.8|1217.8|110
1621356000000|2021-05-18 16:40:00|1223.2|1218.2|1224.3|1219.3|1224.5|1219.5|1223|1218|51
1621356300000|2021-05-18 16:45:00|1224.4|1219.4|1224.7|1219.7|1225|1220|1223.7|1218.7|85
1621356600000|2021-05-18 16:50:00|1224.8|1219.8|1224.3|1219.3|1224.9|1219.9|1224.3|1219.3|98
1621356900000|2021-05-18 16:55:00|1224.4|1219.4|1225.8|1220.8|1226.2|1221.2|1224.4|1219.4|112
1621357200000|2021-05-18 17:00:00|1225.9|1220.9|1227.9|1222.9|1227.9|1222.9|1225.2|1220.2|215
1621357500000|2021-05-18 17:05:00|1227.6|1222.6|1227|1222|1227.7|1222.7|1225.7|1220.7|131
1621357800000|2021-05-18 17:10:00|1227.4|1222.4|1228.6|1223.6|1229.2|1224.2|1227.2|1222.2|171
1621358100000|2021-05-18 17:15:00|1228.5|1223.5|1227.1|1222.1|1228.6|1223.6|1226.7|1221.7|137
1621358400000|2021-05-18 17:20:00|1227.3|1222.3|1227.2|1222.2|1228.2|1223.2|1226.9|1221.9|93
1621358700000|2021-05-18 17:25:00|1227.3|1222.3|1226.9|1221.9|1227.8|1222.8|1226.5|1221.5|87
1621359000000|2021-05-18 17:30:00|1227|1222|1227|1222|1227.1|1222.1|1226.7|1221.7|132
1621359300000|2021-05-18 17:35:00|1227.1|1222.1|1226.8|1221.8|1227.4|1222.4|1226.4|1221.4|101
1621359600000|2021-05-18 17:40:00|1226.7|1221.7|1225.7|1220.7|1226.7|1221.7|1225.4|1220.4|128
1621359900000|2021-05-18 17:45:00|1226.1|1221.1|1225.7|1220.7|1226.4|1221.4|1225.7|1220.7|69
1621360200000|2021-05-18 17:50:00|1225.8|1220.8|1225.7|1220.7|1225.8|1220.8|1225|1220|106
1621360500000|2021-05-18 17:55:00|1225.8|1220.8|1225.6|1220.6|1226.9|1221.9|1225.6|1220.6|95
1621360800000|2021-05-18 18:00:00|1225.8|1220.8|1224.8|1219.8|1225.8|1220.8|1224.5|1219.5|84
1621361100000|2021-05-18 18:05:00|1224.9|1219.9|1224.3|1219.3|1225.4|1220.4|1224.2|1219.2|117
1621361400000|2021-05-18 18:10:00|1224.4|1219.4|1224.7|1219.7|1224.7|1219.7|1224|1219|121
1621361700000|2021-05-18 18:15:00|1225.4|1220.4|1224.8|1219.8|1225.4|1220.4|1224.5|1219.5|79
1621362000000|2021-05-18 18:20:00|1224.7|1219.7|1224.9|1219.9|1225.3|1220.3|1224.5|1219.5|121
1621362300000|2021-05-18 18:25:00|1225|1220|1224.9|1219.9|1225.4|1220.4|1224.8|1219.8|155
1621362600000|2021-05-18 18:30:00|1225|1220|1224.2|1219.2|1225.4|1220.4|1224.2|1219.2|162
1621362900000|2021-05-18 18:35:00|1224.3|1219.3|1224.2|1219.2|1224.6|1219.6|1223.6|1218.6|258
1621363200000|2021-05-18 18:40:00|1224.1|1219.1|1223.9|1218.9|1224.7|1219.7|1223.5|1218.5|114
1621363500000|2021-05-18 18:45:00|1224|1219|1225|1220|1225|1220|1223.4|1218.4|172
1621363800000|2021-05-18 18:50:00|1224.8|1219.8|1224.3|1219.3|1224.8|1219.8|1224|1219|28
1621364100000|2021-05-18 18:55:00|1224.2|1219.2|1225.5|1220.5|1226.1|1221.1|1224.1|1219.1|102
1621364400000|2021-05-18 19:00:00|1225.4|1220.4|1226.9|1221.9|1227.2|1222.2|1224.8|1219.8|116
1621364700000|2021-05-18 19:05:00|1227|1222|1226.9|1221.9|1227.1|1222.1|1226.4|1221.4|121
1621365000000|2021-05-18 19:10:00|1226.8|1221.8|1226.3|1221.3|1226.8|1221.8|1226.2|1221.2|87
1621365300000|2021-05-18 19:15:00|1226.4|1221.4|1226.7|1221.7|1226.7|1221.7|1225.8|1220.8|83
1621365600000|2021-05-18 19:20:00|1226.6|1221.6|1227.5|1222.5|1227.5|1222.5|1226.6|1221.6|53
1621365900000|2021-05-18 19:25:00|1227.6|1222.6|1227.5|1222.5|1227.6|1222.6|1227.3|1222.3|59
1621366200000|2021-05-18 19:30:00|1227.3|1222.3|1228.5|1223.5|1228.6|1223.6|1226.9|1221.9|100
1621366500000|2021-05-18 19:35:00|1228.4|1223.4|1228.2|1223.2|1228.5|1223.5|1227.5|1222.5|91
1621366800000|2021-05-18 19:40:00|1228.3|1223.3|1229.3|1224.3|1229.6|1224.6|1228.2|1223.2|92
1621367100000|2021-05-18 19:45:00|1229.4|1224.4|1227.9|1222.9|1229.4|1224.4|1227.7|1222.7|190
1621367400000|2021-05-18 19:50:00|1227.8|1222.8|1226.7|1221.7|1227.8|1222.8|1226.7|1221.7|77
1621367700000|2021-05-18 19:55:00|1226.8|1221.8|1226.2|1221.2|1227.5|1222.5|1226.1|1221.1|177
1621368000000|2021-05-18 20:00:00|1226.3|1221.3|1225.8|1220.8|1226.3|1221.3|1225.5|1220.5|71
1621368300000|2021-05-18 20:05:00|1225.9|1220.9|1226.6|1221.6|1226.7|1221.7|1225.7|1220.7|86
1621368600000|2021-05-18 20:10:00|1226.5|1221.5|1226.6|1221.6|1227|1222|1226.3|1221.3|98
1621368900000|2021-05-18 20:15:00|1226.7|1221.7|1225.9|1220.9|1226.7|1221.7|1225.9|1220.9|19
1621369200000|2021-05-18 20:20:00|1225.8|1220.8|1225.9|1220.9|1225.9|1220.9|1225.4|1220.4|34
1621369500000|2021-05-18 20:25:00|1225.8|1220.8|1226.3|1221.3|1226.6|1221.6|1225.5|1220.5|25
1621369800000|2021-05-18 20:30:00|1226.2|1221.2|1225.4|1220.4|1226.6|1221.6|1225.3|1220.3|31
1621370100000|2021-05-18 20:35:00|1225.3|1220.3|1224|1219|1225.4|1220.4|1223.7|1218.7|72
1621370400000|2021-05-18 20:40:00|1224.1|1219.1|1224.7|1219.7|1225.2|1220.2|1223.6|1218.6|61
1621370700000|2021-05-18 20:45:00|1224.4|1219.4|1223.3|1218.3|1224.4|1219.4|1223.3|1218.3|37
1621371000000|2021-05-18 20:50:00|1223.2|1218.2|1223.4|1218.4|1223.8|1218.8|1223.2|1218.2|42
1621371300000|2021-05-18 20:55:00|1224.1|1219.1|1224.8|1219.8|1224.8|1219.8|1223.5|1218.5|41
1621375200000|2021-05-18 22:00:00|1226.9|1217.2|1224.8|1219.8|1227.2|1220.4|1224.6|1217.2|45
1621375500000|2021-05-18 22:05:00|1224.7|1219.7|1224.7|1219.7|1224.8|1219.8|1224.7|1219.7|17
1621375800000|2021-05-18 22:10:00|1224.6|1219.6|1224.7|1219.7|1224.8|1219.8|1224.6|1219.6|34
1621376100000|2021-05-18 22:15:00|1224.6|1219.6|1225.2|1220.2|1225.3|1220.3|1224.6|1219.6|121
1621376400000|2021-05-18 22:20:00|1225.3|1220.3|1225.2|1220.2|1225.3|1220.3|1225.1|1220.1|48
1621376700000|2021-05-18 22:25:00|1225|1220|1225.1|1220.1|1225.2|1220.2|1225|1220|6
1621377000000|2021-05-18 22:30:00|1224.8|1219.8|1225.1|1220.1|1225.2|1220.2|1224.8|1219.8|19
1621377300000|2021-05-18 22:35:00|1225.2|1220.2|1225.2|1220.2|1225.3|1220.3|1224.9|1219.9|27
1621377600000|2021-05-18 22:40:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.2|1220.2|8
1621377900000|2021-05-18 22:45:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.3|1220.3|16
1621378200000|2021-05-18 22:50:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.2|1220.2|24
1621378500000|2021-05-18 22:55:00|1225.2|1220.2|1224.8|1219.8|1225.2|1220.2|1224.6|1219.6|98
1621378800000|2021-05-18 23:00:00|1224.6|1219.6|1224.7|1219.7|1224.7|1219.7|1224.6|1219.6|12
1621379100000|2021-05-18 23:05:00|1224.9|1219.9|1223.7|1218.7|1225.3|1220.3|1223.4|1218.4|26
1621379400000|2021-05-18 23:10:00|1223.8|1218.8|1223.8|1218.8|1223.9|1218.9|1223.5|1218.5|48
1621379700000|2021-05-18 23:15:00|1224.5|1219.5|1223.8|1218.8|1224.6|1219.6|1223.8|1218.8|8
1621380000000|2021-05-18 23:20:00|1225|1220|1224.9|1219.9|1225|1220|1224.9|1219.9|40
1621380300000|2021-05-18 23:25:00|1225|1220|1224.9|1219.9|1225|1220|1224.9|1219.9|2
1621380600000|2021-05-18 23:30:00|1225|1220|1225.2|1220.2|1225.3|1220.3|1225|1220|11
1621380900000|2021-05-18 23:35:00|1225.1|1220.1|1225|1220|1225.2|1220.2|1224.9|1219.9|12
1621381200000|2021-05-18 23:40:00|1224.9|1219.9|1224.9|1219.9|1225.2|1220.2|1224.9|1219.9|6
1621381500000|2021-05-18 23:45:00|1225|1220|1225.9|1220.9|1227|1222|1224.8|1219.8|65
1621381800000|2021-05-18 23:50:00|1225.8|1220.8|1226|1221|1226.1|1221.1|1225.6|1220.6|19
1621382100000|2021-05-18 23:55:00|1225.9|1220.9|1225.1|1220.1|1225.9|1220.9|1224.9|1219.9|33
1621382400000|2021-05-19 00:00:00|1225|1220|1222.3|1217.3|1225.1|1220.1|1222.3|1217.3|70
1621382700000|2021-05-19 00:05:00|1222.2|1217.2|1222.5|1217.5|1222.6|1217.6|1221.3|1216.3|83
1621383000000|2021-05-19 00:10:00|1222.6|1217.6|1222.7|1217.7|1222.8|1217.8|1222.4|1217.4|66
1621383300000|2021-05-19 00:15:00|1222.6|1217.6|1222.7|1217.7|1222.8|1217.8|1222.5|1217.5|20
1621383600000|2021-05-19 00:20:00|1222.6|1217.6|1223.9|1218.9|1224.2|1219.2|1222.5|1217.5|92
1621383900000|2021-05-19 00:25:00|1224|1219|1225.7|1220.7|1225.8|1220.8|1223.9|1218.9|120
1621384200000|2021-05-19 00:30:00|1225.8|1220.8|1225.8|1220.8|1226.4|1221.4|1225.4|1220.4|79
1621384500000|2021-05-19 00:35:00|1225.6|1220.6|1225.5|1220.5|1225.7|1220.7|1225.2|1220.2|64
1621384800000|2021-05-19 00:40:00|1225.6|1220.6|1227.8|1222.8|1227.8|1222.8|1225.6|1220.6|38
1621385100000|2021-05-19 00:45:00|1227.7|1222.7|1228.4|1223.4|1228.9|1223.9|1227.7|1222.7|34
1621385400000|2021-05-19 00:50:00|1228.3|1223.3|1226.9|1221.9|1228.4|1223.4|1226.9|1221.9|27
1621385700000|2021-05-19 00:55:00|1226.8|1221.8|1227.9|1222.9|1228.1|1223.1|1226.6|1221.6|26
1621386000000|2021-05-19 01:00:00|1227.5|1222.5|1228.6|1223.6|1228.6|1223.6|1226.1|1221.1|143
1621386300000|2021-05-19 01:05:00|1228.5|1223.5|1228.5|1223.5|1228.7|1223.7|1227|1222|138
1621386600000|2021-05-19 01:10:00|1228.4|1223.4|1226.7|1221.7|1228.5|1223.5|1226.7|1221.7|100
1621386900000|2021-05-19 01:15:00|1226.8|1221.8|1225.6|1220.6|1226.8|1221.8|1225.5|1220.5|85
1621387200000|2021-05-19 01:20:00|1225.7|1220.7|1223.4|1218.4|1225.7|1220.7|1223.2|1218.2|99
1621387500000|2021-05-19 01:25:00|1223.2|1218.2|1223.7|1218.7|1224.3|1219.3|1223|1218|78
1621387800000|2021-05-19 01:30:00|1223.6|1218.6|1223.3|1218.3|1223.8|1218.8|1222.6|1217.6|89
1621388100000|2021-05-19 01:35:00|1223.4|1218.4|1222.2|1217.2|1223.4|1218.4|1222.1|1217.1|39
1621388400000|2021-05-19 01:40:00|1222.1|1217.1|1222.7|1217.7|1222.7|1217.7|1220.9|1215.9|57
1621388700000|2021-05-19 01:45:00|1222.6|1217.6|1222.9|1217.9|1222.9|1217.9|1222.3|1217.3|408
1621389000000|2021-05-19 01:50:00|1222.8|1217.8|1221.7|1216.7|1222.9|1217.9|1221.5|1216.5|115
1621389300000|2021-05-19 01:55:00|1221.6|1216.6|1222.5|1217.5|1222.8|1217.8|1221.6|1216.6|41
1621389600000|2021-05-19 02:00:00|1222.4|1217.4|1220.6|1215.6|1222.4|1217.4|1220.5|1215.5|150
1621389900000|2021-05-19 02:05:00|1220.5|1215.5|1220.6|1215.6|1222.1|1217.1|1219.4|1214.4|100
1621390200000|2021-05-19 02:10:00|1220.7|1215.7|1220.2|1215.2|1220.7|1215.7|1219|1214|57
1621390500000|2021-05-19 02:15:00|1220.3|1215.3|1220.6|1215.6|1220.6|1215.6|1220.3|1215.3|21
1621390800000|2021-05-19 02:20:00|1220.5|1215.5|1220.6|1215.6|1220.8|1215.8|1220.4|1215.4|30
1621391100000|2021-05-19 02:25:00|1220.5|1215.5|1220.6|1215.6|1220.6|1215.6|1220.5|1215.5|2
1621391400000|2021-05-19 02:30:00|1220.5|1215.5|1220.8|1215.8|1220.8|1215.8|1219.6|1214.6|71
1621391700000|2021-05-19 02:35:00|1220.7|1215.7|1222.1|1217.1|1222.3|1217.3|1220.6|1215.6|56
1621392000000|2021-05-19 02:40:00|1221.9|1216.9|1222.5|1217.5|1223|1218|1221.8|1216.8|65
1621392300000|2021-05-19 02:45:00|1222.4|1217.4|1221.8|1216.8|1222.8|1217.8|1221.7|1216.7|42
1621392600000|2021-05-19 02:50:00|1221.7|1216.7|1220.4|1215.4|1221.8|1216.8|1220.4|1215.4|47
1621392900000|2021-05-19 02:55:00|1220.5|1215.5|1220.6|1215.6|1220.7|1215.7|1220.4|1215.4|36
1621393200000|2021-05-19 03:00:00|1220.5|1215.5|1220.5|1215.5|1220.7|1215.7|1220.2|1215.2|57
1621393500000|2021-05-19 03:05:00|1220.4|1215.4|1221.9|1216.9|1221.9|1216.9|1220.4|1215.4|60
1621393800000|2021-05-19 03:10:00|1222|1217|1221.9|1216.9|1222.1|1217.1|1221.8|1216.8|36
1621394100000|2021-05-19 03:15:00|1221.8|1216.8|1222.1|1217.1|1222.1|1217.1|1221.5|1216.5|75
1621394400000|2021-05-19 03:20:00|1222|1217|1222.9|1217.9|1223|1218|1222|1217|112
1621394700000|2021-05-19 03:25:00|1222.8|1217.8|1222.7|1217.7|1222.9|1217.9|1222.7|1217.7|78
1621395000000|2021-05-19 03:30:00|1222.8|1217.8|1223|1218|1223.4|1218.4|1222.8|1217.8|37
1621395300000|2021-05-19 03:35:00|1223.1|1218.1|1224|1219|1224|1219|1222.9|1217.9|61
1621395600000|2021-05-19 03:40:00|1223.9|1218.9|1223.9|1218.9|1224.1|1219.1|1223.9|1218.9|29
1621395900000|2021-05-19 03:45:00|1224|1219|1223.8|1218.8|1224.1|1219.1|1223.7|1218.7|15
1621396200000|2021-05-19 03:50:00|1223.7|1218.7|1223.8|1218.8|1224.1|1219.1|1223.7|1218.7|21
1621396500000|2021-05-19 03:55:00|1223.9|1218.9|1223.9|1218.9|1224|1219|1223.8|1218.8|11
1621396800000|2021-05-19 04:00:00|1223.8|1218.8|1223.8|1218.8|1223.8|1218.8|1223.8|1218.8|1
1621397100000|2021-05-19 04:05:00|1223.6|1218.6|1223.2|1218.2|1223.7|1218.7|1222.6|1217.6|23
1621397400000|2021-05-19 04:10:00|1223.1|1218.1|1224|1219|1224.1|1219.1|1223.1|1218.1|20
1621397700000|2021-05-19 04:15:00|1224.1|1219.1|1223.3|1218.3|1224.1|1219.1|1223.3|1218.3|58
1621398000000|2021-05-19 04:20:00|1223.2|1218.2|1223.9|1218.9|1224|1219|1223.2|1218.2|39
1621398300000|2021-05-19 04:25:00|1223.8|1218.8|1223.6|1218.6|1224|1219|1223.4|1218.4|61
1621398600000|2021-05-19 04:30:00|1223.5|1218.5|1222.5|1217.5|1223.6|1218.6|1222.5|1217.5|41
1621398900000|2021-05-19 04:35:00|1222.4|1217.4|1222.2|1217.2|1222.7|1217.7|1222.2|1217.2|24
1621399200000|2021-05-19 04:40:00|1222.3|1217.3|1221|1216|1222.4|1217.4|1221|1216|108
1621399500000|2021-05-19 04:45:00|1221.1|1216.1|1220.4|1215.4|1221.2|1216.2|1220.4|1215.4|86
1621399800000|2021-05-19 04:50:00|1220.5|1215.5|1220|1215|1220.5|1215.5|1219.4|1214.4|76
1621400100000|2021-05-19 04:55:00|1220.1|1215.1|1221.6|1216.6|1221.8|1216.8|1220.1|1215.1|44
1621400400000|2021-05-19 05:00:00|1221.7|1216.7|1221.8|1216.8|1222.6|1217.6|1221.6|1216.6|65
1621400700000|2021-05-19 05:05:00|1221.9|1216.9|1221.7|1216.7|1222.1|1217.1|1221.7|1216.7|40
1621401000000|2021-05-19 05:10:00|1221.8|1216.8|1222.7|1217.7|1222.7|1217.7|1220.9|1215.9|82
1621401300000|2021-05-19 05:15:00|1222.6|1217.6|1221.8|1216.8|1222.7|1217.7|1221.5|1216.5|34
1621401600000|2021-05-19 05:20:00|1221.9|1216.9|1221.7|1216.7|1221.9|1216.9|1221.7|1216.7|23
1621401900000|2021-05-19 05:25:00|1221.8|1216.8|1220.9|1215.9|1221.8|1216.8|1220.9|1215.9|21
1621402200000|2021-05-19 05:30:00|1221|1216|1220.1|1215.1|1221|1216|1219.8|1214.8|120
1621402500000|2021-05-19 05:35:00|1220|1215|1221.3|1216.3|1221.4|1216.4|1219.8|1214.8|70
1621402800000|2021-05-19 05:40:00|1221.4|1216.4|1221.4|1216.4|1221.4|1216.4|1220.7|1215.7|121
1621403100000|2021-05-19 05:45:00|1221.3|1216.3|1223.1|1218.1|1223.1|1218.1|1221.3|1216.3|73
1621403400000|2021-05-19 05:50:00|1223.6|1218.6|1223.2|1218.2|1224.2|1219.2|1223.1|1218.1|90
1621403700000|2021-05-19 05:55:00|1223.3|1218.3|1224.5|1219.5|1225.3|1220.3|1223.2|1218.2|83
1621404000000|2021-05-19 06:00:00|1224.6|1219.6|1226.2|1221.2|1226.3|1221.3|1224.2|1219.2|126
1621404300000|2021-05-19 06:05:00|1226.3|1221.3|1225.7|1220.7|1226.5|1221.5|1225.1|1220.1|124
1621404600000|2021-05-19 06:10:00|1225.6|1220.6|1225.6|1220.6|1225.7|1220.7|1224.6|1219.6|107
1621404900000|2021-05-19 06:15:00|1225.5|1220.5|1224.6|1219.6|1225.6|1220.6|1224.2|1219.2|88
1621405200000|2021-05-19 06:20:00|1224.7|1219.7|1225.9|1220.9|1226.3|1221.3|1224.7|1219.7|83
1621405500000|2021-05-19 06:25:00|1226|1221|1224.8|1219.8|1226.3|1221.3|1224.6|1219.6|81
1621405800000|2021-05-19 06:30:00|1224.7|1219.7|1224.6|1219.6|1225.7|1220.7|1224.4|1219.4|94
1621406100000|2021-05-19 06:35:00|1224.5|1219.5|1223.9|1218.9|1224.5|1219.5|1223.3|1218.3|134
1621406400000|2021-05-19 06:40:00|1224|1219|1224.7|1219.7|1224.9|1219.9|1223.6|1218.6|79
1621406700000|2021-05-19 06:45:00|1224.8|1219.8|1225.2|1220.2|1225.2|1220.2|1224.7|1219.7|72
1621407000000|2021-05-19 06:50:00|1225.1|1220.1|1225.6|1220.6|1225.8|1220.8|1225|1220|81
1621407300000|2021-05-19 06:55:00|1225.5|1220.5|1223.4|1218.4|1225.6|1220.6|1223.2|1218.2|144
1621407600000|2021-05-19 07:00:00|1222.8|1217.8|1222.4|1217.4|1223.1|1218.1|1220.5|1215.5|227
1621407900000|2021-05-19 07:05:00|1222.5|1217.5|1222.5|1217.5|1223.5|1218.5|1221.7|1216.7|188
1621408200000|2021-05-19 07:10:00|1222.4|1217.4|1223.9|1218.9|1223.9|1218.9|1222.1|1217.1|100
1621408500000|2021-05-19 07:15:00|1223.8|1218.8|1226.3|1221.3|1226.8|1221.8|1223.2|1218.2|186
1621408800000|2021-05-19 07:20:00|1226.4|1221.4|1227.3|1222.3|1227.4|1222.4|1226.2|1221.2|150
1621409100000|2021-05-19 07:25:00|1227.4|1222.4|1226.7|1221.7|1227.6|1222.6|1226.4|1221.4|80
1621409400000|2021-05-19 07:30:00|1226.6|1221.6|1225|1220|1227.1|1222.1|1225|1220|198
1621409700000|2021-05-19 07:35:00|1225.1|1220.1|1227.1|1222.1|1227.6|1222.6|1224.3|1219.3|187
1621410000000|2021-05-19 07:40:00|1227.2|1222.2|1229|1224|1230.7|1225.7|1227.2|1222.2|229
1621410300000|2021-05-19 07:45:00|1228.8|1223.8|1227.7|1222.7|1229|1224|1227.4|1222.4|204
1621410600000|2021-05-19 07:50:00|1227.8|1222.8|1225|1220|1228.7|1223.7|1223|1218|241
1621410900000|2021-05-19 07:55:00|1225.1|1220.1|1229.6|1224.6|1230.2|1225.2|1225|1220|174
1621411200000|2021-05-19 08:00:00|1229.5|1224.5|1227.7|1222.7|1229.5|1224.5|1222.8|1217.8|180
1621411500000|2021-05-19 08:05:00|1227.6|1222.6|1227.6|1222.6|1229.5|1224.5|1227.3|1222.3|102
1621411800000|2021-05-19 08:10:00|1227.7|1222.7|1226.8|1221.8|1228.9|1223.9|1226.2|1221.2|134
1621412100000|2021-05-19 08:15:00|1226.9|1221.9|1224.1|1219.1|1227.3|1222.3|1224.1|1219.1|167
1621412400000|2021-05-19 08:20:00|1224|1219|1223.6|1218.6|1224.9|1219.9|1223.2|1218.2|151
1621412700000|2021-05-19 08:25:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.1|1217.1|180
1621413000000|2021-05-19 08:30:00|1222.6|1217.6|1223.3|1218.3|1224.1|1219.1|1222.4|1217.4|164
1621413300000|2021-05-19 08:35:00|1223.2|1218.2|1221.9|1216.9|1223.2|1218.2|1221|1216|125
1621413600000|2021-05-19 08:40:00|1222|1217|1220.7|1215.7|1222.3|1217.3|1220.4|1215.4|126
1621413900000|2021-05-19 08:45:00|1220.6|1215.6|1219.5|1214.5|1220.7|1215.7|1217.6|1212.6|313
1621414200000|2021-05-19 08:50:00|1219.3|1214.3|1215.7|1210.7|1219.7|1214.7|1214.9|1209.9|202
1621414500000|2021-05-19 08:55:00|1215.9|1210.9|1218|1213|1219.2|1214.2|1215.7|1210.7|123
1621414800000|2021-05-19 09:00:00|1217.9|1212.9|1219.7|1214.7|1219.7|1214.7|1217.8|1212.8|111
1621415100000|2021-05-19 09:05:00|1219.6|1214.6|1219.3|1214.3|1220.3|1215.3|1219.2|1214.2|184
1621415400000|2021-05-19 09:10:00|1219.4|1214.4|1218.4|1213.4|1219.4|1214.4|1217.8|1212.8|121
1621415700000|2021-05-19 09:15:00|1218.3|1213.3|1219.7|1214.7|1219.8|1214.8|1218|1213|174
1621416000000|2021-05-19 09:20:00|1219.6|1214.6|1217.6|1212.6|1219.9|1214.9|1217.5|1212.5|126
1621416300000|2021-05-19 09:25:00|1217.7|1212.7|1216.4|1211.4|1217.9|1212.9|1215.4|1210.4|93
1621416600000|2021-05-19 09:30:00|1216.3|1211.3|1217.5|1212.5|1217.7|1212.7|1216.3|1211.3|136
1621416900000|2021-05-19 09:35:00|1217.4|1212.4|1218|1213|1218.6|1213.6|1216.9|1211.9|90
1621417200000|2021-05-19 09:40:00|1218.1|1213.1|1216.8|1211.8|1218.1|1213.1|1216.8|1211.8|162
1621417500000|2021-05-19 09:45:00|1216.7|1211.7|1215.9|1210.9|1217|1212|1215.6|1210.6|120
1621417800000|2021-05-19 09:50:00|1216|1211|1215.6|1210.6|1217.5|1212.5|1215.5|1210.5|92
1621418100000|2021-05-19 09:55:00|1215.5|1210.5|1215.9|1210.9|1215.9|1210.9|1215.4|1210.4|56
1621418400000|2021-05-19 10:00:00|1215.8|1210.8|1215.7|1210.7|1215.9|1210.9|1215.5|1210.5|68
1621418700000|2021-05-19 10:05:00|1215.8|1210.8|1215.8|1210.8|1216|1211|1215.5|1210.5|22
1621419000000|2021-05-19 10:10:00|1215.7|1210.7|1214.9|1209.9|1215.9|1210.9|1214.8|1209.8|41
1621419300000|2021-05-19 10:15:00|1215|1210|1215|1210|1215.3|1210.3|1214.5|1209.5|78
1621419600000|2021-05-19 10:20:00|1214.8|1209.8|1214.3|1209.3|1215.4|1210.4|1214.1|1209.1|72
1621419900000|2021-05-19 10:25:00|1214.1|1209.1|1213.8|1208.8|1214.6|1209.6|1213.8|1208.8|85
1621420200000|2021-05-19 10:30:00|1214|1209|1211.5|1206.5|1214.1|1209.1|1211.5|1206.5|143
1621420500000|2021-05-19 10:35:00|1211.4|1206.4|1212.4|1207.4|1213.7|1208.7|1211.3|1206.3|140
1621420800000|2021-05-19 10:40:00|1212.3|1207.3|1213.4|1208.4|1213.8|1208.8|1212.3|1207.3|126
1621421100000|2021-05-19 10:45:00|1213.5|1208.5|1211.8|1206.8|1213.5|1208.5|1211.3|1206.3|108
1621421400000|2021-05-19 10:50:00|1212|1207|1212|1207|1212.2|1207.2|1211.4|1206.4|128
1621421700000|2021-05-19 10:55:00|1211.9|1206.9|1212|1207|1212.8|1207.8|1211.9|1206.9|119
1621422000000|2021-05-19 11:00:00|1211.9|1206.9|1210.7|1205.7|1212|1207|1210.7|1205.7|147
1621422300000|2021-05-19 11:05:00|1210.6|1205.6|1207.9|1202.9|1211|1206|1207.3|1202.3|220
1621422600000|2021-05-19 11:10:00|1208.1|1203.1|1208.2|1203.2|1208.5|1203.5|1207.5|1202.5|161
1621422900000|2021-05-19 11:15:00|1208|1203|1205.1|1200.1|1208|1203|1204.7|1199.7|185
1621423200000|2021-05-19 11:20:00|1205.2|1200.2|1205.4|1200.4|1205.6|1200.6|1204.7|1199.7|190
1621423500000|2021-05-19 11:25:00|1205.3|1200.3|1205.6|1200.6|1206.1|1201.1|1204.9|1199.9|170
1621423800000|2021-05-19 11:30:00|1205.5|1200.5|1203|1198|1206.5|1201.5|1202.8|1197.8|217
1621424100000|2021-05-19 11:35:00|1202.9|1197.9|1201.2|1196.2|1202.9|1197.9|1199.8|1194.8|207
1621424400000|2021-05-19 11:40:00|1201|1196|1202.4|1197.4|1202.6|1197.6|1200.5|1195.5|201
1621424700000|2021-05-19 11:45:00|1202.5|1197.5|1200.8|1195.8|1202.5|1197.5|1200.3|1195.3|190
1621425000000|2021-05-19 11:50:00|1200.7|1195.7|1202.9|1197.9|1204.2|1199.2|1200.3|1195.3|175
1621425300000|2021-05-19 11:55:00|1203|1198|1203.3|1198.3|1206.3|1201.3|1203|1198|137
1621425600000|2021-05-19 12:00:00|1202.9|1197.9|1208.6|1203.6|1208.7|1203.7|1200.8|1195.8|262
1621425900000|2021-05-19 12:05:00|1208.5|1203.5|1210.7|1205.7|1210.7|1205.7|1207.3|1202.3|208
1621426200000|2021-05-19 12:10:00|1210.5|1205.5|1213.5|1208.5|1214.9|1209.9|1210.3|1205.3|193
1621426500000|2021-05-19 12:15:00|1213.4|1208.4|1212.9|1207.9|1213.7|1208.7|1212.4|1207.4|183
1621426800000|2021-05-19 12:20:00|1213.4|1208.4|1202.4|1197.4|1213.8|1208.8|1202.4|1197.4|268
1621427100000|2021-05-19 12:25:00|1201.8|1196.8|1204.2|1199.2|1206|1201|1198.7|1193.7|248
1621427400000|2021-05-19 12:30:00|1204.3|1199.3|1198.8|1193.8|1204.3|1199.3|1198.6|1193.6|268
1621427700000|2021-05-19 12:35:00|1198.7|1193.7|1197.4|1192.4|1199.4|1194.4|1194.7|1189.7|337
1621428000000|2021-05-19 12:40:00|1197.5|1192.5|1200.9|1195.9|1202.2|1197.2|1196.5|1191.5|294
1621428300000|2021-05-19 12:45:00|1201.1|1196.1|1197.2|1192.2|1201.8|1196.8|1197|1192|183
1621428600000|2021-05-19 12:50:00|1197|1192|1193.2|1188.2|1197.3|1192.3|1192.6|1187.6|361
1621428900000|2021-05-19 12:55:00|1193.1|1188.1|1201|1196|1201.8|1196.8|1190.2|1185.2|466
1621429200000|2021-05-19 13:00:00|1200.9|1195.9|1199.1|1194.1|1202|1197|1193.5|1188.5|473
1621429500000|2021-05-19 13:05:00|1199.2|1194.2|1201.6|1196.6|1203.2|1198.2|1198.5|1193.5|347
1621429800000|2021-05-19 13:10:00|1201.4|1196.4|1197.1|1192.1|1201.4|1196.4|1196|1191|297
1621430100000|2021-05-19 13:15:00|1197|1192|1195.1|1190.1|1198.8|1193.8|1195.1|1190.1|322
1621430400000|2021-05-19 13:20:00|1195|1190|1198.5|1193.5|1198.5|1193.5|1194.8|1189.8|300
1621430700000|2021-05-19 13:25:00|1197.9|1192.9|1199.3|1194.3|1200.3|1195.3|1195.8|1190.8|160
1621431000000|2021-05-19 13:30:00|1199.2|1194.2|1202|1197|1202.3|1197.3|1197.1|1192.1|447
1621431300000|2021-05-19 13:35:00|1202.1|1197.1|1203.8|1198.8|1204.2|1199.2|1198.7|1193.7|347
1621431600000|2021-05-19 13:40:00|1203.9|1198.9|1209|1204|1209.3|1204.3|1201.9|1196.9|448
1621431900000|2021-05-19 13:45:00|1209.1|1204.1|1205.9|1200.9|1209.7|1204.7|1204.9|1199.9|529
1621432200000|2021-05-19 13:50:00|1206|1201|1210.3|1205.3|1211.5|1206.5|1205.8|1200.8|452
1621432500000|2021-05-19 13:55:00|1210.2|1205.2|1210.1|1205.1|1212.5|1207.5|1207.7|1202.7|543
1621432800000|2021-05-19 14:00:00|1210|1205|1202.4|1197.4|1210|1205|1200.7|1195.7|592
1621433100000|2021-05-19 14:05:00|1202.3|1197.3|1198.4|1193.4|1204.3|1199.3|1198|1193|566
1621433400000|2021-05-19 14:10:00|1198.3|1193.3|1198.9|1193.9|1198.9|1193.9|1195.8|1190.8|548
1621433700000|2021-05-19 14:15:00|1198.8|1193.8|1199.9|1194.9|1200.1|1195.1|1195.7|1190.7|466
1621434000000|2021-05-19 14:20:00|1199.8|1194.8|1194.6|1189.6|1200.5|1195.5|1194.2|1189.2|498
1621434300000|2021-05-19 14:25:00|1194.4|1189.4|1198.8|1193.8|1200.4|1195.4|1193.6|1188.6|459
1621434600000|2021-05-19 14:30:00|1198.6|1193.6|1197.1|1192.1|1198.9|1193.9|1195.7|1190.7|340
1621434900000|2021-05-19 14:35:00|1197|1192|1193.2|1188.2|1197.1|1192.1|1193.1|1188.1|513
1621435200000|2021-05-19 14:40:00|1193.1|1188.1|1196|1191|1196.1|1191.1|1191.7|1186.7|470
1621435500000|2021-05-19 14:45:00|1196.1|1191.1|1195.2|1190.2|1197|1192|1192.3|1187.3|351
1621435800000|2021-05-19 14:50:00|1195.1|1190.1|1195.1|1190.1|1196.8|1191.8|1194.8|1189.8|381
1621436100000|2021-05-19 14:55:00|1195.2|1190.2|1194.2|1189.2|1195.5|1190.5|1193.6|1188.6|349
1621436400000|2021-05-19 15:00:00|1194.1|1189.1|1193.3|1188.3|1195.4|1190.4|1192|1187|286
1621436700000|2021-05-19 15:05:00|1193.2|1188.2|1197.3|1192.3|1197.5|1192.5|1192.6|1187.6|371
1621437000000|2021-05-19 15:10:00|1196.8|1191.8|1196.1|1191.1|1198.5|1193.5|1195.1|1190.1|333
1621437300000|2021-05-19 15:15:00|1196|1191|1194.6|1189.6|1196.4|1191.4|1193.4|1188.4|300
1621437600000|2021-05-19 15:20:00|1195|1190|1197.7|1192.7|1198.6|1193.6|1194.5|1189.5|214
1621437900000|2021-05-19 15:25:00|1197.6|1192.6|1197.6|1192.6|1198.1|1193.1|1195.3|1190.3|156
1621438200000|2021-05-19 15:30:00|1197.7|1192.7|1197|1192|1198|1193|1195.7|1190.7|258
1621438500000|2021-05-19 15:35:00|1196.8|1191.8|1198.7|1193.7|1198.7|1193.7|1195.9|1190.9|165
1621438800000|2021-05-19 15:40:00|1198.6|1193.6|1199.1|1194.1|1199.4|1194.4|1197.4|1192.4|175
1621439100000|2021-05-19 15:45:00|1199.2|1194.2|1198.7|1193.7|1200.6|1195.6|1198.5|1193.5|207
1621439400000|2021-05-19 15:50:00|1198.6|1193.6|1199.3|1194.3|1199.5|1194.5|1198.4|1193.4|127
1621439700000|2021-05-19 15:55:00|1199.6|1194.6|1202.8|1197.8|1203.1|1198.1|1199.5|1194.5|254
1621440000000|2021-05-19 16:00:00|1202.7|1197.7|1203.4|1198.4|1203.4|1198.4|1201|1196|203
1621440300000|2021-05-19 16:05:00|1203.5|1198.5|1203.5|1198.5|1205.4|1200.4|1203.4|1198.4|128
1621440600000|2021-05-19 16:10:00|1203.4|1198.4|1203.5|1198.5|1204.2|1199.2|1202.4|1197.4|116
1621440900000|2021-05-19 16:15:00|1203.4|1198.4|1204.6|1199.6|1204.7|1199.7|1202.1|1197.1|164
1621441200000|2021-05-19 16:20:00|1204.7|1199.7|1205.3|1200.3|1206|1201|1203.7|1198.7|111
1621441500000|2021-05-19 16:25:00|1205.6|1200.6|1203.4|1198.4|1205.6|1200.6|1203.2|1198.2|116
1621441800000|2021-05-19 16:30:00|1203.3|1198.3|1203.1|1198.1|1203.8|1198.8|1202.4|1197.4|163
1621442100000|2021-05-19 16:35:00|1203|1198|1203.3|1198.3|1203.8|1198.8|1203|1198|103
1621442400000|2021-05-19 16:40:00|1203.2|1198.2|1202.1|1197.1|1203.3|1198.3|1201.9|1196.9|204
1621442700000|2021-05-19 16:45:00|1202|1197|1202.3|1197.3|1202.8|1197.8|1201.6|1196.6|252
1621443000000|2021-05-19 16:50:00|1202.2|1197.2|1202.8|1197.8|1202.8|1197.8|1202.1|1197.1|231
1621443300000|2021-05-19 16:55:00|1202.7|1197.7|1204.3|1199.3|1204.3|1199.3|1202.5|1197.5|181
1621443600000|2021-05-19 17:00:00|1204.4|1199.4|1204.2|1199.2|1205.1|1200.1|1202.8|1197.8|253
1621443900000|2021-05-19 17:05:00|1203.9|1198.9|1204.7|1199.7|1205|1200|1203.4|1198.4|154
1621444200000|2021-05-19 17:10:00|1204.8|1199.8|1204.7|1199.7|1204.9|1199.9|1204.3|1199.3|136
1621444500000|2021-05-19 17:15:00|1204.8|1199.8|1204.9|1199.9|1205|1200|1204.3|1199.3|130
1621444800000|2021-05-19 17:20:00|1204.6|1199.6|1202.3|1197.3|1204.6|1199.6|1202.3|1197.3|182
1621445100000|2021-05-19 17:25:00|1202.2|1197.2|1200.6|1195.6|1202.8|1197.8|1199.7|1194.7|242
1621445400000|2021-05-19 17:30:00|1200.4|1195.4|1199.5|1194.5|1200.4|1195.4|1199|1194|138
1621445700000|2021-05-19 17:35:00|1199.4|1194.4|1200.2|1195.2|1200.6|1195.6|1198.7|1193.7|175
1621446000000|2021-05-19 17:40:00|1200.3|1195.3|1199.6|1194.6|1200.5|1195.5|1199.2|1194.2|214
1621446300000|2021-05-19 17:45:00|1199.5|1194.5|1200.3|1195.3|1200.6|1195.6|1199.4|1194.4|134
1621446600000|2021-05-19 17:50:00|1200.4|1195.4|1201.5|1196.5|1201.6|1196.6|1200.3|1195.3|204
1621446900000|2021-05-19 17:55:00|1201.4|1196.4|1206.5|1189.7|1206.6|1196.6|1200.3|1189.7|37
1621447200000|2021-05-19 18:00:00|1206.8|1189.8|1195.6|1190.6|1207.2|1198|1195.4|1189.8|303
1621447500000|2021-05-19 18:05:00|1195.7|1190.7|1195.4|1190.4|1196.7|1191.7|1193.3|1188.3|782
1621447800000|2021-05-19 18:10:00|1195.2|1190.2|1195.9|1190.9|1197.3|1192.3|1193|1188|565
1621448100000|2021-05-19 18:15:00|1195.8|1190.8|1197.7|1192.7|1198.6|1193.6|1193.4|1188.4|583
1621448400000|2021-05-19 18:20:00|1197.8|1192.8|1201.2|1196.2|1203.7|1198.7|1197.5|1192.5|431
1621448700000|2021-05-19 18:25:00|1200.9|1195.9|1198.9|1193.9|1201.4|1196.4|1197.7|1192.7|303
1621449000000|2021-05-19 18:30:00|1198.8|1193.8|1198.9|1193.9|1202.3|1197.3|1198.6|1193.6|425
1621449300000|2021-05-19 18:35:00|1198.8|1193.8|1196.3|1191.3|1200.6|1195.6|1195.9|1190.9|458
1621449600000|2021-05-19 18:40:00|1196.2|1191.2|1196.6|1191.6|1197.9|1192.9|1195.8|1190.8|306
1621449900000|2021-05-19 18:45:00|1196.8|1191.8|1194.5|1189.5|1196.9|1191.9|1193.5|1188.5|564
1621450200000|2021-05-19 18:50:00|1194.4|1189.4|1193.4|1188.4|1194.6|1189.6|1193.1|1188.1|264
1621450500000|2021-05-19 18:55:00|1193.2|1188.2|1194.1|1189.1|1196.5|1191.5|1193.2|1188.2|417
1621450800000|2021-05-19 19:00:00|1194|1189|1190.4|1185.4|1194.3|1189.3|1189.3|1184.3|332
1621451100000|2021-05-19 19:05:00|1190.5|1185.5|1191.7|1186.7|1192.1|1187.1|1189.8|1184.8|316
1621451400000|2021-05-19 19:10:00|1191.6|1186.6|1192.7|1187.7|1192.8|1187.8|1191.3|1186.3|256
1621451700000|2021-05-19 19:15:00|1192.6|1187.6|1193|1188|1193.5|1188.5|1192.1|1187.1|200
1621452000000|2021-05-19 19:20:00|1192.9|1187.9|1194.5|1189.5|1194.5|1189.5|1192.6|1187.6|204
1621452300000|2021-05-19 19:25:00|1194.4|1189.4|1194.8|1189.8|1195|1190|1193.6|1188.6|271
1621452600000|2021-05-19 19:30:00|1194.9|1189.9|1194.4|1189.4|1194.9|1189.9|1194.1|1189.1|277
1621452900000|2021-05-19 19:35:00|1194.5|1189.5|1194.1|1189.1|1194.6|1189.6|1194.1|1189.1|136
1621453200000|2021-05-19 19:40:00|1194.2|1189.2|1194.5|1189.5|1194.9|1189.9|1194|1189|188
1621453500000|2021-05-19 19:45:00|1194.6|1189.6|1194.4|1189.4|1195|1190|1193.9|1188.9|114
1621453800000|2021-05-19 19:50:00|1194.6|1189.6|1197.1|1192.1|1197.2|1192.2|1194.6|1189.6|259
1621454100000|2021-05-19 19:55:00|1197|1192|1197.3|1192.3|1197.5|1192.5|1196.3|1191.3|287
1621454400000|2021-05-19 20:00:00|1197.2|1192.2|1197.9|1192.9|1198.4|1193.4|1197.1|1192.1|147
1621454700000|2021-05-19 20:05:00|1197.8|1192.8|1198.6|1193.6|1198.7|1193.7|1197.1|1192.1|67
1621455000000|2021-05-19 20:10:00|1198.5|1193.5|1198.2|1193.2|1198.6|1193.6|1198|1193|52
1621455300000|2021-05-19 20:15:00|1198.3|1193.3|1197.7|1192.7|1198.6|1193.6|1197.7|1192.7|22
1621455600000|2021-05-19 20:20:00|1197.8|1192.8|1197.8|1192.8|1197.9|1192.9|1197.7|1192.7|29
1621455900000|2021-05-19 20:25:00|1197.7|1192.7|1197.8|1192.8|1197.8|1192.8|1197.4|1192.4|35
1621456200000|2021-05-19 20:30:00|1197.9|1192.9|1196.8|1191.8|1197.9|1192.9|1196.7|1191.7|59
1621456500000|2021-05-19 20:35:00|1196.7|1191.7|1196.6|1191.6|1196.9|1191.9|1196.4|1191.4|37
1621456800000|2021-05-19 20:40:00|1196.7|1191.7|1196.3|1191.3|1196.7|1191.7|1196.3|1191.3|35
1621457100000|2021-05-19 20:45:00|1196.2|1191.2|1196.9|1191.9|1197.1|1192.1|1196.2|1191.2|47
1621457400000|2021-05-19 20:50:00|1197|1192|1197.2|1192.2|1197.9|1192.9|1197|1192|47
1621457700000|2021-05-19 20:55:00|1197.3|1192.3|1197.3|1192.3|1197.3|1192.3|1197|1192|63
1621461600000|2021-05-19 22:00:00|1196.7|1191.7|1197.6|1192.6|1197.8|1192.8|1196.7|1191.7|17
1621461900000|2021-05-19 22:05:00|1197.1|1192.1|1197.1|1192.1|1197.3|1192.3|1197|1192|17
1621462200000|2021-05-19 22:10:00|1197.2|1192.2|1197|1192|1197.2|1192.2|1197|1192|3
1621462500000|2021-05-19 22:15:00|1197.1|1192.1|1196.9|1191.9|1197.1|1192.1|1196.8|1191.8|11
1621462800000|2021-05-19 22:20:00|1197|1192|1196.9|1191.9|1197.1|1192.1|1196.5|1191.5|15
1621463100000|2021-05-19 22:25:00|1196.8|1191.8|1196.7|1191.7|1196.9|1191.9|1196.7|1191.7|10
1621463400000|2021-05-19 22:30:00|1196.6|1191.6|1196.3|1191.3|1196.8|1191.8|1196.1|1191.1|35
1621463700000|2021-05-19 22:35:00|1196.2|1191.2|1196.6|1191.6|1196.6|1191.6|1195.3|1190.3|27
1621464000000|2021-05-19 22:40:00|1196.5|1191.5|1195.8|1190.8|1197.2|1192.2|1195.6|1190.6|43
1621464300000|2021-05-19 22:45:00|1195.6|1190.6|1193.9|1188.9|1195.6|1190.6|1193.9|1188.9|18
1621464600000|2021-05-19 22:50:00|1193.8|1188.8|1193.7|1188.7|1194.3|1189.3|1193.3|1188.3|22
1621464900000|2021-05-19 22:55:00|1194.1|1189.1|1194.2|1189.2|1194.4|1189.4|1193.2|1188.2|36
1621465200000|2021-05-19 23:00:00|1194.3|1189.3|1194.3|1189.3|1195.2|1190.2|1194.1|1189.1|43
1621465500000|2021-05-19 23:05:00|1194.2|1189.2|1194.5|1189.5|1195|1190|1194.2|1189.2|48
1621465800000|2021-05-19 23:10:00|1194.9|1189.9|1194.8|1189.8|1196|1191|1194.7|1189.7|29
1621466100000|2021-05-19 23:15:00|1195.1|1190.1|1195.2|1190.2|1195.4|1190.4|1194.9|1189.9|31
1621466400000|2021-05-19 23:20:00|1195.1|1190.1|1194.9|1189.9|1195.6|1190.6|1194.9|1189.9|18
1621466700000|2021-05-19 23:25:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1193.5|1188.5|27
1621467000000|2021-05-19 23:30:00|1194.8|1189.8|1194.6|1189.6|1194.9|1189.9|1194|1189|48
1621467300000|2021-05-19 23:35:00|1194.5|1189.5|1194.6|1189.6|1195.3|1190.3|1193.8|1188.8|46
1621467600000|2021-05-19 23:40:00|1194.5|1189.5|1194.5|1189.5|1194.8|1189.8|1194|1189|27
1621467900000|2021-05-19 23:45:00|1194.4|1189.4|1195.1|1190.1|1195.5|1190.5|1194|1189|50
1621468200000|2021-05-19 23:50:00|1195.2|1190.2|1194.5|1189.5|1196|1191|1194.4|1189.4|50
1621468500000|2021-05-19 23:55:00|1194.4|1189.4|1193.9|1188.9|1194.8|1189.8|1193.8|1188.8|48
1621468800000|2021-05-20 00:00:00|1194.1|1189.1|1193.3|1188.3|1194.6|1189.6|1192.7|1187.7|86
1621469100000|2021-05-20 00:05:00|1193.4|1188.4|1195|1190|1195.8|1190.8|1193.4|1188.4|77
1621469400000|2021-05-20 00:10:00|1195.1|1190.1|1198|1193|1198|1193|1195.1|1190.1|121
1621469700000|2021-05-20 00:15:00|1198.1|1193.1|1199.4|1194.4|1199.4|1194.4|1197.9|1192.9|93
1621470000000|2021-05-20 00:20:00|1199.3|1194.3|1198.8|1193.8|1200.1|1195.1|1198.5|1193.5|99
1621470300000|2021-05-20 00:25:00|1198.7|1193.7|1199.1|1194.1|1199.1|1194.1|1198.4|1193.4|46
1621470600000|2021-05-20 00:30:00|1199.2|1194.2|1199.9|1194.9|1199.9|1194.9|1199.1|1194.1|37
1621470900000|2021-05-20 00:35:00|1200|1195|1201.2|1196.2|1201.6|1196.6|1200|1195|34
1621471200000|2021-05-20 00:40:00|1201|1196|1200|1195|1201.3|1196.3|1199.9|1194.9|46
1621471500000|2021-05-20 00:45:00|1199.9|1194.9|1199.1|1194.1|1200.2|1195.2|1199.1|1194.1|53
1621471800000|2021-05-20 00:50:00|1199.2|1194.2|1199.4|1194.4|1199.7|1194.7|1199.1|1194.1|39
1621472100000|2021-05-20 00:55:00|1199.6|1194.6|1201.1|1196.1|1201.3|1196.3|1199.6|1194.6|51
1621472400000|2021-05-20 01:00:00|1201.2|1196.2|1198.7|1193.7|1201.2|1196.2|1198.7|1193.7|116
1621472700000|2021-05-20 01:05:00|1198.8|1193.8|1197.6|1192.6|1199.3|1194.3|1197.5|1192.5|112
1621473000000|2021-05-20 01:10:00|1197.5|1192.5|1195.1|1190.1|1197.6|1192.6|1194.8|1189.8|95
1621473300000|2021-05-20 01:15:00|1195.2|1190.2|1196.7|1191.7|1197.5|1192.5|1194.7|1189.7|136
1621473600000|2021-05-20 01:20:00|1196.6|1191.6|1198.4|1193.4|1198.9|1193.9|1196.5|1191.5|78
1621473900000|2021-05-20 01:25:00|1198.3|1193.3|1198.6|1193.6|1199.6|1194.6|1198.2|1193.2|78
1621474200000|2021-05-20 01:30:00|1198.5|1193.5|1199.3|1194.3|1201|1196|1197.2|1192.2|98
1621474500000|2021-05-20 01:35:00|1199.2|1194.2|1200.5|1195.5|1200.6|1195.6|1199.2|1194.2|80
1621474800000|2021-05-20 01:40:00|1200.4|1195.4|1200|1195|1200.6|1195.6|1200|1195|59
1621475100000|2021-05-20 01:45:00|1199.9|1194.9|1200.9|1195.9|1200.9|1195.9|1199.4|1194.4|66
1621475400000|2021-05-20 01:50:00|1200.8|1195.8|1201.2|1196.2|1201.2|1196.2|1200.5|1195.5|57
1621475700000|2021-05-20 01:55:00|1201.1|1196.1|1201.4|1196.4|1202.6|1197.6|1200.9|1195.9|83
1621476000000|2021-05-20 02:00:00|1201.5|1196.5|1200.7|1195.7|1202.2|1197.2|1200.2|1195.2|108
1621476300000|2021-05-20 02:05:00|1200.8|1195.8|1199.3|1194.3|1201.3|1196.3|1199.3|1194.3|101
1621476600000|2021-05-20 02:10:00|1199.4|1194.4|1198.3|1193.3|1200.1|1195.1|1197.6|1192.6|87
1621476900000|2021-05-20 02:15:00|1198.2|1193.2|1198.2|1193.2|1198.9|1193.9|1197.7|1192.7|86
1621477200000|2021-05-20 02:20:00|1198.4|1193.4|1198.2|1193.2|1198.7|1193.7|1197.4|1192.4|65
1621477500000|2021-05-20 02:25:00|1198.1|1193.1|1197.2|1192.2|1198.2|1193.2|1197.2|1192.2|31
1621477800000|2021-05-20 02:30:00|1196.8|1191.8|1197.6|1192.6|1198.3|1193.3|1196.6|1191.6|99
1621478100000|2021-05-20 02:35:00|1197.5|1192.5|1197.9|1192.9|1198.5|1193.5|1197.5|1192.5|71
1621478400000|2021-05-20 02:40:00|1197.8|1192.8|1200.5|1195.5|1200.6|1195.6|1197.7|1192.7|65
1621478700000|2021-05-20 02:45:00|1200.4|1195.4|1200.2|1195.2|1200.5|1195.5|1199.7|1194.7|85
1621479000000|2021-05-20 02:50:00|1200.3|1195.3|1200.3|1195.3|1200.4|1195.4|1200.2|1195.2|61
1621479300000|2021-05-20 02:55:00|1200.2|1195.2|1199.9|1194.9|1200.7|1195.7|1199.9|1194.9|40
1621479600000|2021-05-20 03:00:00|1200|1195|1199.5|1194.5|1200.2|1195.2|1199|1194|54
1621479900000|2021-05-20 03:05:00|1199.4|1194.4|1198.8|1193.8|1199.8|1194.8|1198.5|1193.5|65
1621480200000|2021-05-20 03:10:00|1198.7|1193.7|1199.9|1194.9|1199.9|1194.9|1198.3|1193.3|49
1621480500000|2021-05-20 03:15:00|1200.5|1195.5|1200.2|1195.2|1201.7|1196.7|1200.1|1195.1|62
1621480800000|2021-05-20 03:20:00|1200.1|1195.1|1200.8|1195.8|1201|1196|1200|1195|33
1621481100000|2021-05-20 03:25:00|1200.7|1195.7|1200.8|1195.8|1200.9|1195.9|1200.4|1195.4|39
1621481400000|2021-05-20 03:30:00|1200.7|1195.7|1200.8|1195.8|1201.3|1196.3|1200.4|1195.4|32
1621481700000|2021-05-20 03:35:00|1200.9|1195.9|1200.6|1195.6|1200.9|1195.9|1200.2|1195.2|56
1621482000000|2021-05-20 03:40:00|1200.5|1195.5|1200.4|1195.4|1200.6|1195.6|1199.7|1194.7|40
1621482300000|2021-05-20 03:45:00|1200.3|1195.3|1200.1|1195.1|1200.4|1195.4|1200|1195|37
1621482600000|2021-05-20 03:50:00|1200|1195|1199.7|1194.7|1200.1|1195.1|1199.7|1194.7|36
1621482900000|2021-05-20 03:55:00|1199.8|1194.8|1200.1|1195.1|1200.1|1195.1|1198.3|1193.3|33
1621483200000|2021-05-20 04:00:00|1200|1195|1199.6|1194.6|1200.3|1195.3|1199.6|1194.6|34
1621483500000|2021-05-20 04:05:00|1199.7|1194.7|1199.3|1194.3|1199.7|1194.7|1199.3|1194.3|13
1621483800000|2021-05-20 04:10:00|1199.4|1194.4|1202.2|1197.2|1202.6|1197.6|1199.2|1194.2|39
1621484100000|2021-05-20 04:15:00|1202.3|1197.3|1201.9|1196.9|1202.8|1197.8|1201.9|1196.9|45
1621484400000|2021-05-20 04:20:00|1201.8|1196.8|1201.6|1196.6|1201.8|1196.8|1201|1196|7
1621484700000|2021-05-20 04:25:00|1201.7|1196.7|1201.5|1196.5|1201.7|1196.7|1201.5|1196.5|17
1621485000000|2021-05-20 04:30:00|1201.7|1196.7|1203.1|1198.1|1203.3|1198.3|1201.7|1196.7|22
1621485300000|2021-05-20 04:35:00|1203|1198|1201.4|1196.4|1203.1|1198.1|1201.3|1196.3|29
1621485600000|2021-05-20 04:40:00|1201.3|1196.3|1200.9|1195.9|1201.4|1196.4|1200.7|1195.7|52
1621485900000|2021-05-20 04:45:00|1200.8|1195.8|1200.7|1195.7|1200.9|1195.9|1200.3|1195.3|28
1621486200000|2021-05-20 04:50:00|1200.6|1195.6|1200.8|1195.8|1200.8|1195.8|1200.6|1195.6|55
1621486500000|2021-05-20 04:55:00|1200.7|1195.7|1201.4|1196.4|1201.9|1196.9|1200.7|1195.7|59
1621486800000|2021-05-20 05:00:00|1201.2|1196.2|1202.1|1197.1|1203.5|1198.5|1201.1|1196.1|109
1621487100000|2021-05-20 05:05:00|1202|1197|1201.9|1196.9|1202.2|1197.2|1201.5|1196.5|35
1621487400000|2021-05-20 05:10:00|1202|1197|1203.1|1198.1|1203.5|1198.5|1201.6|1196.6|67
1621487700000|2021-05-20 05:15:00|1203|1198|1202.3|1197.3|1203.2|1198.2|1202.3|1197.3|74
1621488000000|2021-05-20 05:20:00|1202.4|1197.4|1202.7|1197.7|1202.8|1197.8|1202.4|1197.4|23
1621488300000|2021-05-20 05:25:00|1202.6|1197.6|1203.5|1198.5|1203.5|1198.5|1202.6|1197.6|15
1621488600000|2021-05-20 05:30:00|1203.6|1198.6|1205|1200|1206.3|1201.3|1203.6|1198.6|137
1621488900000|2021-05-20 05:35:00|1205.1|1200.1|1204.4|1199.4|1205.3|1200.3|1203.8|1198.8|75
1621489200000|2021-05-20 05:40:00|1204.5|1199.5|1205.1|1200.1|1205.2|1200.2|1203.3|1198.3|132
1621489500000|2021-05-20 05:45:00|1205|1200|1203.7|1198.7|1206.2|1201.2|1203.7|1198.7|91
1621489800000|2021-05-20 05:50:00|1203.6|1198.6|1203.5|1198.5|1204.3|1199.3|1202.6|1197.6|66
1621490100000|2021-05-20 05:55:00|1203.6|1198.6|1204.2|1199.2|1204.4|1199.4|1203.5|1198.5|39
1621490400000|2021-05-20 06:00:00|1203.8|1198.8|1204.5|1199.5|1204.5|1199.5|1202.5|1197.5|104
1621490700000|2021-05-20 06:05:00|1204.7|1199.7|1205.1|1200.1|1205.1|1200.1|1204.4|1199.4|99
1621491000000|2021-05-20 06:10:00|1205|1200|1208.2|1203.2|1208.3|1203.3|1205|1200|50
1621491300000|2021-05-20 06:15:00|1208.3|1203.3|1206.7|1201.7|1208.3|1203.3|1206.1|1201.1|70
1621491600000|2021-05-20 06:20:00|1206.9|1201.9|1205.3|1200.3|1206.9|1201.9|1204.9|1199.9|41
1621491900000|2021-05-20 06:25:00|1205.2|1200.2|1206.3|1201.3|1206.4|1201.4|1204.1|1199.1|43
1621492200000|2021-05-20 06:30:00|1206.1|1201.1|1208.7|1203.7|1208.8|1203.8|1205.7|1200.7|97
1621492500000|2021-05-20 06:35:00|1208.8|1203.8|1208.9|1203.9|1208.9|1203.9|1207.6|1202.6|58
1621492800000|2021-05-20 06:40:00|1208.8|1203.8|1211.8|1206.8|1212|1207|1208.6|1203.6|87
1621493100000|2021-05-20 06:45:00|1211.9|1206.9|1212.9|1207.9|1214.1|1209.1|1211.5|1206.5|122
1621493400000|2021-05-20 06:50:00|1212.8|1207.8|1212.3|1207.3|1213|1208|1210.8|1205.8|118
1621493700000|2021-05-20 06:55:00|1212.2|1207.2|1212.9|1207.9|1213.3|1208.3|1210.4|1205.4|150
1621494000000|2021-05-20 07:00:00|1213|1208|1212.1|1207.1|1213.4|1208.4|1211.2|1206.2|181
1621494300000|2021-05-20 07:05:00|1211.9|1206.9|1210.2|1205.2|1212.1|1207.1|1209.7|1204.7|152
1621494600000|2021-05-20 07:10:00|1210.4|1205.4|1212.6|1207.6|1212.8|1207.8|1210.2|1205.2|163
1621494900000|2021-05-20 07:15:00|1212.5|1207.5|1211.3|1206.3|1212.7|1207.7|1211|1206|188
1621495200000|2021-05-20 07:20:00|1211.2|1206.2|1211.1|1206.1|1211.5|1206.5|1210.9|1205.9|138
1621495500000|2021-05-20 07:25:00|1211|1206|1209.9|1204.9|1211.3|1206.3|1209.8|1204.8|112
1621495800000|2021-05-20 07:30:00|1209.8|1204.8|1212.2|1207.2|1212.2|1207.2|1209|1204|119
1621496100000|2021-05-20 07:35:00|1212.1|1207.1|1213.5|1208.5|1213.7|1208.7|1212.1|1207.1|164
1621496400000|2021-05-20 07:40:00|1213.4|1208.4|1212.7|1207.7|1213.7|1208.7|1212.5|1207.5|133
1621496700000|2021-05-20 07:45:00|1212.8|1207.8|1214.5|1209.5|1215.3|1210.3|1212.6|1207.6|151
1621497000000|2021-05-20 07:50:00|1214.7|1209.7|1214.6|1209.6|1215.5|1210.5|1213.3|1208.3|110
1621497300000|2021-05-20 07:55:00|1214.8|1209.8|1215.6|1210.6|1216.2|1211.2|1214.8|1209.8|83
1621497600000|2021-05-20 08:00:00|1215.4|1210.4|1213.3|1208.3|1215.7|1210.7|1213.3|1208.3|161
1621497900000|2021-05-20 08:05:00|1213.2|1208.2|1213.4|1208.4|1214|1209|1212.7|1207.7|81
1621498200000|2021-05-20 08:10:00|1213.2|1208.2|1214.6|1209.6|1214.8|1209.8|1212.9|1207.9|83
1621498500000|2021-05-20 08:15:00|1214.7|1209.7|1214.7|1209.7|1215.2|1210.2|1214.4|1209.4|27
1621498800000|2021-05-20 08:20:00|1214.4|1209.4|1211.7|1206.7|1214.5|1209.5|1211.2|1206.2|135
1621499100000|2021-05-20 08:25:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211|1206|105
1621499400000|2021-05-20 08:30:00|1211.4|1206.4|1211.4|1206.4|1212.1|1207.1|1211.1|1206.1|97
1621499700000|2021-05-20 08:35:00|1211.2|1206.2|1209.9|1204.9|1211.3|1206.3|1209|1204|118
1621500000000|2021-05-20 08:40:00|1209.8|1204.8|1209.4|1204.4|1210.8|1205.8|1209.4|1204.4|118
1621500300000|2021-05-20 08:45:00|1209.5|1204.5|1208.8|1203.8|1210.4|1205.4|1208.8|1203.8|117
1621500600000|2021-05-20 08:50:00|1208.7|1203.7|1208.6|1203.6|1209.5|1204.5|1207.9|1202.9|115
1621500900000|2021-05-20 08:55:00|1208.7|1203.7|1210.3|1205.3|1210.3|1205.3|1208.6|1203.6|122
1621501200000|2021-05-20 09:00:00|1210.2|1205.2|1210.2|1205.2|1210.3|1205.3|1209.3|1204.3|62
1621501500000|2021-05-20 09:05:00|1210.1|1205.1|1211.1|1206.1|1211.5|1206.5|1210.1|1205.1|44
1621501800000|2021-05-20 09:10:00|1211|1206|1210.1|1205.1|1211|1206|1209.5|1204.5|85
1621502100000|2021-05-20 09:15:00|1210|1205|1208.9|1203.9|1210|1205|1208.6|1203.6|24
1621502400000|2021-05-20 09:20:00|1208.8|1203.8|1205.8|1200.8|1208.8|1203.8|1205.8|1200.8|76
1621502700000|2021-05-20 09:25:00|1205.9|1200.9|1207.1|1202.1|1207.1|1202.1|1205.7|1200.7|91
1621503000000|2021-05-20 09:30:00|1207.2|1202.2|1204.6|1199.6|1207.3|1202.3|1204.5|1199.5|78
1621503300000|2021-05-20 09:35:00|1204.5|1199.5|1203.3|1198.3|1205.6|1200.6|1203.3|1198.3|66
1621503600000|2021-05-20 09:40:00|1203.4|1198.4|1203.4|1198.4|1204.6|1199.6|1202.7|1197.7|75
1621503900000|2021-05-20 09:45:00|1203.2|1198.2|1204.1|1199.1|1204.2|1199.2|1202.5|1197.5|77
1621504200000|2021-05-20 09:50:00|1204|1199|1202.2|1197.2|1204|1199|1202|1197|63
1621504500000|2021-05-20 09:55:00|1202.3|1197.3|1203.6|1198.6|1203.7|1198.7|1202.3|1197.3|106
1621504800000|2021-05-20 10:00:00|1203.5|1198.5|1203.5|1198.5|1203.6|1198.6|1202.1|1197.1|65
1621505100000|2021-05-20 10:05:00|1203.6|1198.6|1204|1199|1204.5|1199.5|1203.5|1198.5|33
1621505400000|2021-05-20 10:10:00|1204.2|1199.2|1203.3|1198.3|1204.2|1199.2|1202.8|1197.8|62
1621505700000|2021-05-20 10:15:00|1203.4|1198.4|1204.4|1199.4|1204.5|1199.5|1203.3|1198.3|71
1621506000000|2021-05-20 10:20:00|1204.3|1199.3|1205.4|1200.4|1205.5|1200.5|1204.1|1199.1|67
1621506300000|2021-05-20 10:25:00|1205.3|1200.3|1206.3|1201.3|1206.9|1201.9|1205.2|1200.2|133
1621506600000|2021-05-20 10:30:00|1206.4|1201.4|1205.7|1200.7|1206.8|1201.8|1205.3|1200.3|83
1621506900000|2021-05-20 10:35:00|1205.6|1200.6|1206.9|1201.9|1206.9|1201.9|1205.2|1200.2|39
1621507200000|2021-05-20 10:40:00|1207.6|1202.6|1207.3|1202.3|1207.8|1202.8|1206.9|1201.9|120
1621507500000|2021-05-20 10:45:00|1207.2|1202.2|1206.7|1201.7|1207.6|1202.6|1206.7|1201.7|64
1621507800000|2021-05-20 10:50:00|1206.8|1201.8|1206.1|1201.1|1206.8|1201.8|1205.4|1200.4|94
1621508100000|2021-05-20 10:55:00|1206.7|1201.7|1207.5|1202.5|1207.8|1202.8|1206.7|1201.7|92
1621508400000|2021-05-20 11:00:00|1207.4|1202.4|1208|1203|1208.4|1203.4|1207.1|1202.1|148
1621508700000|2021-05-20 11:05:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207|1202|108
1621509000000|2021-05-20 11:10:00|1207.2|1202.2|1208.3|1203.3|1208.4|1203.4|1207.1|1202.1|120
1621509300000|2021-05-20 11:15:00|1208.2|1203.2|1209.4|1204.4|1209.8|1204.8|1208.2|1203.2|87
1621509600000|2021-05-20 11:20:00|1209.5|1204.5|1209.5|1204.5|1210.4|1205.4|1209.3|1204.3|84
1621509900000|2021-05-20 11:25:00|1209.4|1204.4|1210.5|1205.5|1210.7|1205.7|1209.4|1204.4|93
1621510200000|2021-05-20 11:30:00|1210.6|1205.6|1209.3|1204.3|1212|1207|1209.3|1204.3|82
1621510500000|2021-05-20 11:35:00|1209|1204|1209.2|1204.2|1210|1205|1208.9|1203.9|84
1621510800000|2021-05-20 11:40:00|1209.1|1204.1|1209.1|1204.1|1209.3|1204.3|1208.2|1203.2|118
1621511100000|2021-05-20 11:45:00|1209|1204|1207.7|1202.7|1209.1|1204.1|1207.5|1202.5|88
1621511400000|2021-05-20 11:50:00|1207.9|1202.9|1208.3|1203.3|1208.5|1203.5|1207.1|1202.1|166
1621511700000|2021-05-20 11:55:00|1208.4|1203.4|1209.5|1204.5|1209.6|1204.6|1208.3|1203.3|45
1621512000000|2021-05-20 12:00:00|1209.4|1204.4|1210.9|1205.9|1211.3|1206.3|1209.3|1204.3|85
1621512300000|2021-05-20 12:05:00|1211.2|1206.2|1211.7|1206.7|1213.9|1208.9|1210.6|1205.6|127
1621512600000|2021-05-20 12:10:00|1211.8|1206.8|1208.3|1203.3|1211.8|1206.8|1208.2|1203.2|138
1621512900000|2021-05-20 12:15:00|1208.2|1203.2|1207.2|1202.2|1209.2|1204.2|1206.6|1201.6|161
1621513200000|2021-05-20 12:20:00|1206|1201|1205|1200|1208.8|1203.8|1204.9|1199.9|152
1621513500000|2021-05-20 12:25:00|1204.8|1199.8|1204.5|1199.5|1205.4|1200.4|1204|1199|43
1621513800000|2021-05-20 12:30:00|1204.6|1199.6|1207.2|1202.2|1208.4|1203.4|1204.6|1199.6|292
1621514100000|2021-05-20 12:35:00|1206.9|1201.9|1206.5|1201.5|1207.7|1202.7|1205.2|1200.2|101
1621514400000|2021-05-20 12:40:00|1206.4|1201.4|1204.1|1199.1|1207.7|1202.7|1204.1|1199.1|166
1621514700000|2021-05-20 12:45:00|1204.2|1199.2|1202.8|1197.8|1205|1200|1202.4|1197.4|115
1621515000000|2021-05-20 12:50:00|1202.9|1197.9|1202.9|1197.9|1204.6|1199.6|1202.8|1197.8|130
1621515300000|2021-05-20 12:55:00|1203|1198|1204.6|1199.6|1204.7|1199.7|1202.5|1197.5|126
1621515600000|2021-05-20 13:00:00|1204.7|1199.7|1204.2|1199.2|1206.1|1201.1|1202.2|1197.2|336
1621515900000|2021-05-20 13:05:00|1204.3|1199.3|1205.2|1200.2|1206.1|1201.1|1203.6|1198.6|179
1621516200000|2021-05-20 13:10:00|1205.1|1200.1|1207.6|1202.6|1207.8|1202.8|1204.5|1199.5|220
1621516500000|2021-05-20 13:15:00|1207.5|1202.5|1210|1205|1210.7|1205.7|1206.8|1201.8|233
1621516800000|2021-05-20 13:20:00|1209.9|1204.9|1209.7|1204.7|1210.5|1205.5|1209.3|1204.3|170
1621517100000|2021-05-20 13:25:00|1209.5|1204.5|1211|1206|1212|1207|1208.9|1203.9|163
1621517400000|2021-05-20 13:30:00|1211.1|1206.1|1208.3|1203.3|1211.4|1206.4|1208|1203|281
1621517700000|2021-05-20 13:35:00|1208.2|1203.2|1207.3|1202.3|1209|1204|1205.4|1200.4|333
1621518000000|2021-05-20 13:40:00|1207.4|1202.4|1206.7|1201.7|1208.9|1203.9|1206.1|1201.1|248
1621518300000|2021-05-20 13:45:00|1207.1|1202.1|1208.5|1203.5|1209.5|1204.5|1206.2|1201.2|185
1621518600000|2021-05-20 13:50:00|1208.4|1203.4|1208.8|1203.8|1210.7|1205.7|1208.3|1203.3|202
1621518900000|2021-05-20 13:55:00|1208.9|1203.9|1207.5|1202.5|1209.1|1204.1|1206.8|1201.8|236
1621519200000|2021-05-20 14:00:00|1207.3|1202.3|1206.7|1201.7|1208.7|1203.7|1206.5|1201.5|308
1621519500000|2021-05-20 14:05:00|1206.6|1201.6|1204|1199|1207.9|1202.9|1203.2|1198.2|233
1621519800000|2021-05-20 14:10:00|1203.9|1198.9|1205.6|1200.6|1206|1201|1203.8|1198.8|257
1621520100000|2021-05-20 14:15:00|1205.5|1200.5|1205.5|1200.5|1205.7|1200.7|1203.5|1198.5|258
1621520400000|2021-05-20 14:20:00|1205.6|1200.6|1205.6|1200.6|1206.9|1201.9|1205.3|1200.3|260
1621520700000|2021-05-20 14:25:00|1205.7|1200.7|1205.1|1200.1|1206.4|1201.4|1203.9|1198.9|210
1621521000000|2021-05-20 14:30:00|1205.2|1200.2|1206.4|1201.4|1207.4|1202.4|1204.5|1199.5|265
1621521300000|2021-05-20 14:35:00|1206.3|1201.3|1207|1202|1207.5|1202.5|1205.3|1200.3|296
1621521600000|2021-05-20 14:40:00|1207.1|1202.1|1208.6|1203.6|1209.4|1204.4|1206.9|1201.9|234
1621521900000|2021-05-20 14:45:00|1208.7|1203.7|1206|1201|1209.5|1204.5|1205.9|1200.9|195
1621522200000|2021-05-20 14:50:00|1205.9|1200.9|1205.1|1200.1|1206.5|1201.5|1204.7|1199.7|184
1621522500000|2021-05-20 14:55:00|1204.9|1199.9|1205.8|1200.8|1205.8|1200.8|1204.5|1199.5|200
1621522800000|2021-05-20 15:00:00|1205.9|1200.9|1206.6|1201.6|1206.7|1201.7|1205.4|1200.4|177
1621523100000|2021-05-20 15:05:00|1206.5|1201.5|1210.6|1205.6|1210.7|1205.7|1206.4|1201.4|154
1621523400000|2021-05-20 15:10:00|1210.5|1205.5|1209.6|1204.6|1212.6|1207.6|1209.4|1204.4|209
1621523700000|2021-05-20 15:15:00|1209.5|1204.5|1209.3|1204.3|1211.4|1206.4|1209.2|1204.2|159
1621524000000|2021-05-20 15:20:00|1209.2|1204.2|1208.5|1203.5|1210|1205|1208.5|1203.5|108
1621524300000|2021-05-20 15:25:00|1208.4|1203.4|1208|1203|1209.3|1204.3|1208|1203|237
1621524600000|2021-05-20 15:30:00|1208.1|1203.1|1208.4|1203.4|1208.7|1203.7|1207.7|1202.7|104
1621524900000|2021-05-20 15:35:00|1208.3|1203.3|1209.2|1204.2|1209.8|1204.8|1207.8|1202.8|129
1621525200000|2021-05-20 15:40:00|1209.1|1204.1|1210.5|1205.5|1211.8|1206.8|1209.1|1204.1|165
1621525500000|2021-05-20 15:45:00|1210.4|1205.4|1210.7|1205.7|1211.2|1206.2|1209.4|1204.4|105
1621525800000|2021-05-20 15:50:00|1210.8|1205.8|1209.2|1204.2|1211.1|1206.1|1209.2|1204.2|87
1621526100000|2021-05-20 15:55:00|1209.1|1204.1|1209.8|1204.8|1210.3|1205.3|1209.1|1204.1|109
1621526400000|2021-05-20 16:00:00|1209.9|1204.9|1210.3|1205.3|1210.5|1205.5|1209.6|1204.6|148
1621526700000|2021-05-20 16:05:00|1210.4|1205.4|1208.9|1203.9|1210.5|1205.5|1207.6|1202.6|152
1621527000000|2021-05-20 16:10:00|1208.8|1203.8|1206.9|1201.9|1208.8|1203.8|1206.4|1201.4|195
1621527300000|2021-05-20 16:15:00|1207.2|1202.2|1207.7|1202.7|1208.1|1203.1|1206.9|1201.9|202
1621527600000|2021-05-20 16:20:00|1207.6|1202.6|1208.2|1203.2|1208.4|1203.4|1207.5|1202.5|146
1621527900000|2021-05-20 16:25:00|1208.1|1203.1|1207.8|1202.8|1208.2|1203.2|1207.3|1202.3|177
1621528200000|2021-05-20 16:30:00|1207.9|1202.9|1208.2|1203.2|1209|1204|1207.8|1202.8|131
1621528500000|2021-05-20 16:35:00|1208.1|1203.1|1206.6|1201.6|1208.3|1203.3|1206|1201|203
1621528800000|2021-05-20 16:40:00|1206.7|1201.7|1206.7|1201.7|1207.4|1202.4|1206.4|1201.4|128
1621529100000|2021-05-20 16:45:00|1206.6|1201.6|1207.3|1202.3|1207.9|1202.9|1206.5|1201.5|149
1621529400000|2021-05-20 16:50:00|1207.2|1202.2|1208.3|1203.3|1208.9|1203.9|1207.1|1202.1|189
1621529700000|2021-05-20 16:55:00|1208.2|1203.2|1208.4|1203.4|1208.6|1203.6|1207.6|1202.6|123
1621530000000|2021-05-20 17:00:00|1208.3|1203.3|1207.8|1202.8|1208.9|1203.9|1206.6|1201.6|323
1621530300000|2021-05-20 17:05:00|1207.9|1202.9|1207.3|1202.3|1208.1|1203.1|1207.1|1202.1|216
1621530600000|2021-05-20 17:10:00|1207.4|1202.4|1208.3|1203.3|1208.5|1203.5|1207.4|1202.4|125
1621530900000|2021-05-20 17:15:00|1208.4|1203.4|1207.9|1202.9|1208.7|1203.7|1207.9|1202.9|91
1621531200000|2021-05-20 17:20:00|1207.8|1202.8|1209.2|1204.2|1209.4|1204.4|1207.8|1202.8|82
1621531500000|2021-05-20 17:25:00|1209.1|1204.1|1208.8|1203.8|1209.4|1204.4|1208.5|1203.5|191
1621531800000|2021-05-20 17:30:00|1208.9|1203.9|1208.4|1203.4|1208.9|1203.9|1208.2|1203.2|101
1621532100000|2021-05-20 17:35:00|1208.5|1203.5|1208.4|1203.4|1208.7|1203.7|1208|1203|154
1621532400000|2021-05-20 17:40:00|1208.3|1203.3|1207.3|1202.3|1208.6|1203.6|1207|1202|112
1621532700000|2021-05-20 17:45:00|1207.2|1202.2|1206.4|1201.4|1207.5|1202.5|1206.1|1201.1|122
1621533000000|2021-05-20 17:50:00|1206.5|1201.5|1205|1200|1206.5|1201.5|1204.9|1199.9|95
1621533300000|2021-05-20 17:55:00|1205.1|1200.1|1204.3|1199.3|1205.1|1200.1|1204.3|1199.3|153
1621533600000|2021-05-20 18:00:00|1204.4|1199.4|1204.8|1199.8|1205.8|1200.8|1203.9|1198.9|234
1621533900000|2021-05-20 18:05:00|1204.9|1199.9|1205|1200|1205.5|1200.5|1204.6|1199.6|148
1621534200000|2021-05-20 18:10:00|1205.1|1200.1|1205.4|1200.4|1205.5|1200.5|1204.7|1199.7|164
1621534500000|2021-05-20 18:15:00|1205.3|1200.3|1205.2|1200.2|1205.5|1200.5|1204.6|1199.6|137
1621534800000|2021-05-20 18:20:00|1205.1|1200.1|1204.5|1199.5|1205.1|1200.1|1203.9|1198.9|133
1621535100000|2021-05-20 18:25:00|1204.4|1199.4|1204.7|1199.7|1204.8|1199.8|1204.3|1199.3|80
1621535400000|2021-05-20 18:30:00|1204.9|1199.9|1203.3|1198.3|1205.2|1200.2|1202.7|1197.7|105
1621535700000|2021-05-20 18:35:00|1203.4|1198.4|1205|1200|1205|1200|1203.2|1198.2|94
1621536000000|2021-05-20 18:40:00|1205.1|1200.1|1203.7|1198.7|1205.1|1200.1|1203.6|1198.6|31
1621536300000|2021-05-20 18:45:00|1203.8|1198.8|1204|1199|1204.4|1199.4|1203.2|1198.2|76
1621536600000|2021-05-20 18:50:00|1203.9|1198.9|1204.1|1199.1|1204.5|1199.5|1203.8|1198.8|39
1621536900000|2021-05-20 18:55:00|1204|1199|1204.7|1199.7|1204.9|1199.9|1203.8|1198.8|53
1621537200000|2021-05-20 19:00:00|1204.6|1199.6|1204.2|1199.2|1205|1200|1204.1|1199.1|65
1621537500000|2021-05-20 19:05:00|1204.3|1199.3|1204|1199|1204.4|1199.4|1203.8|1198.8|42
1621537800000|2021-05-20 19:10:00|1204.2|1199.2|1204.6|1199.6|1205|1200|1204.2|1199.2|100
1621538100000|2021-05-20 19:15:00|1204.9|1199.9|1204.9|1199.9|1204.9|1199.9|1204.8|1199.8|93
1621538400000|2021-05-20 19:20:00|1204.8|1199.8|1205.8|1200.8|1205.8|1200.8|1204.8|1199.8|102
1621538700000|2021-05-20 19:25:00|1205.9|1200.9|1206|1201|1206.3|1201.3|1205.7|1200.7|148
1621539000000|2021-05-20 19:30:00|1206.3|1201.3|1205.4|1200.4|1206.4|1201.4|1205.4|1200.4|105
1621539300000|2021-05-20 19:35:00|1205.3|1200.3|1205.4|1200.4|1205.8|1200.8|1205.3|1200.3|117
1621539600000|2021-05-20 19:40:00|1205.3|1200.3|1205.9|1200.9|1205.9|1200.9|1205.2|1200.2|136
1621539900000|2021-05-20 19:45:00|1206|1201|1205.5|1200.5|1206.4|1201.4|1205.4|1200.4|106
1621540200000|2021-05-20 19:50:00|1205.6|1200.6|1205.8|1200.8|1205.9|1200.9|1204.8|1199.8|224
1621540500000|2021-05-20 19:55:00|1205.7|1200.7|1204.9|1199.9|1206.1|1201.1|1204.3|1199.3|240
1621540800000|2021-05-20 20:00:00|1205|1200|1204.3|1199.3|1205|1200|1204|1199|102
1621541100000|2021-05-20 20:05:00|1204.6|1199.6|1205|1200|1205|1200|1204.3|1199.3|25
1621541400000|2021-05-20 20:10:00|1204.9|1199.9|1205.8|1200.8|1205.8|1200.8|1204.7|1199.7|71
1621541700000|2021-05-20 20:15:00|1205.9|1200.9|1205.8|1200.8|1205.9|1200.9|1205.4|1200.4|36
1621542000000|2021-05-20 20:20:00|1206|1201|1205.6|1200.6|1206.4|1201.4|1205.5|1200.5|32
1621542300000|2021-05-20 20:25:00|1205.5|1200.5|1205|1200|1205.6|1200.6|1205|1200|21
1621542600000|2021-05-20 20:30:00|1205.1|1200.1|1204.5|1199.5|1205.3|1200.3|1204.3|1199.3|63
1621542900000|2021-05-20 20:35:00|1204.6|1199.6|1203.7|1198.7|1204.7|1199.7|1203.6|1198.6|71
1621543200000|2021-05-20 20:40:00|1203.8|1198.8|1203.6|1198.6|1204.4|1199.4|1203.2|1198.2|45
1621543500000|2021-05-20 20:45:00|1203.7|1198.7|1202.8|1197.8|1203.7|1198.7|1202.6|1197.6|33
1621543800000|2021-05-20 20:50:00|1203|1198|1201.8|1196.8|1203|1198|1201.4|1196.4|45
1621544100000|2021-05-20 20:55:00|1201.7|1196.7|1201.4|1196.4|1201.8|1196.8|1201.2|1196.2|43
1621548000000|2021-05-20 22:00:00|1201.7|1196.7|1202.1|1197.1|1202.3|1197.3|1201.5|1196.5|24
1621548300000|2021-05-20 22:05:00|1202.3|1197.3|1202.8|1197.8|1203.2|1198.2|1202.2|1197.2|22
1621548600000|2021-05-20 22:10:00|1203.2|1198.2|1202.9|1197.9|1203.2|1198.2|1202.4|1197.4|13
1621548900000|2021-05-20 22:15:00|1202.8|1197.8|1202.7|1197.7|1202.9|1197.9|1202.6|1197.6|12
1621549200000|2021-05-20 22:20:00|1202.8|1197.8|1203|1198|1203.2|1198.2|1202.7|1197.7|20
1621549500000|2021-05-20 22:25:00|1203.5|1198.5|1203.1|1198.1|1203.7|1198.7|1203.1|1198.1|17
1621549800000|2021-05-20 22:30:00|1203.2|1198.2|1203.2|1198.2|1203.6|1198.6|1203.2|1198.2|9
1621550100000|2021-05-20 22:35:00|1203.1|1198.1|1203.3|1198.3|1203.6|1198.6|1203.1|1198.1|19
1621550400000|2021-05-20 22:40:00|1203.8|1198.8|1202.9|1197.9|1203.8|1198.8|1202.9|1197.9|19
1621550700000|2021-05-20 22:45:00|1202.7|1197.7|1202.1|1197.1|1202.7|1197.7|1201.9|1196.9|21
1621551000000|2021-05-20 22:50:00|1202|1197|1202.5|1197.5|1202.5|1197.5|1202|1197|15
1621551300000|2021-05-20 22:55:00|1202.6|1197.6|1202.4|1197.4|1202.9|1197.9|1202.1|1197.1|27
1621551600000|2021-05-20 23:00:00|1202.5|1197.5|1202.8|1197.8|1202.9|1197.9|1202.5|1197.5|70
1621551900000|2021-05-20 23:05:00|1202.7|1197.7|1202.7|1197.7|1202.9|1197.9|1202.7|1197.7|74
1621552200000|2021-05-20 23:10:00|1202.6|1197.6|1202.5|1197.5|1203.2|1198.2|1202.5|1197.5|20
1621552500000|2021-05-20 23:15:00|1203|1198|1203|1198|1203|1198|1202.9|1197.9|21
1621552800000|2021-05-20 23:20:00|1202.9|1197.9|1203.4|1198.4|1203.9|1198.9|1202.9|1197.9|12
1621553100000|2021-05-20 23:25:00|1203.3|1198.3|1203.4|1198.4|1203.4|1198.4|1203.3|1198.3|6
1621553400000|2021-05-20 23:30:00|1203.5|1198.5|1203.8|1198.8|1204|1199|1203.5|1198.5|132
1621553700000|2021-05-20 23:35:00|1203.7|1198.7|1204.7|1199.7|1204.7|1199.7|1203.7|1198.7|137
1621554000000|2021-05-20 23:40:00|1204.6|1199.6|1204.4|1199.4|1204.7|1199.7|1204|1199|33
1621554300000|2021-05-20 23:45:00|1204.3|1199.3|1204.6|1199.6|1204.9|1199.9|1204.3|1199.3|24
1621554600000|2021-05-20 23:50:00|1204.5|1199.5|1203.9|1198.9|1204.5|1199.5|1203.6|1198.6|29
1621554900000|2021-05-20 23:55:00|1203.8|1198.8|1203.3|1198.3|1203.8|1198.8|1203.2|1198.2|63
1621555200000|2021-05-21 00:00:00|1203.4|1198.4|1203.3|1198.3|1203.7|1198.7|1203|1198|55
1621555500000|2021-05-21 00:05:00|1203.2|1198.2|1203.6|1198.6|1203.7|1198.7|1203.1|1198.1|50
1621555800000|2021-05-21 00:10:00|1203.8|1198.8|1206.8|1201.8|1206.8|1201.8|1203.7|1198.7|56
1621556100000|2021-05-21 00:15:00|1206.7|1201.7|1204.7|1199.7|1206.8|1201.8|1204.5|1199.5|72
1621556400000|2021-05-21 00:20:00|1204.6|1199.6|1204.4|1199.4|1204.6|1199.6|1204.4|1199.4|21
1621556700000|2021-05-21 00:25:00|1204.5|1199.5|1206.1|1201.1|1206.1|1201.1|1204.5|1199.5|26
1621557000000|2021-05-21 00:30:00|1205.9|1200.9|1205.6|1200.6|1206|1201|1205.4|1200.4|17
1621557300000|2021-05-21 00:35:00|1205.7|1200.7|1206.2|1201.2|1206.3|1201.3|1205.6|1200.6|15
1621557600000|2021-05-21 00:40:00|1206.1|1201.1|1206|1201|1206.7|1201.7|1205.8|1200.8|51
1621557900000|2021-05-21 00:45:00|1206.1|1201.1|1205.6|1200.6|1206.2|1201.2|1205.5|1200.5|27
1621558200000|2021-05-21 00:50:00|1205.5|1200.5|1205|1200|1205.5|1200.5|1204.9|1199.9|46
1621558500000|2021-05-21 00:55:00|1205.1|1200.1|1206|1201|1206.7|1201.7|1205.1|1200.1|69
1621558800000|2021-05-21 01:00:00|1205.9|1200.9|1205.8|1200.8|1206.6|1201.6|1205.1|1200.1|174
1621559100000|2021-05-21 01:05:00|1205.7|1200.7|1205.8|1200.8|1206|1201|1204.8|1199.8|80
1621559400000|2021-05-21 01:10:00|1205.6|1200.6|1206.7|1201.7|1206.7|1201.7|1204.8|1199.8|80
1621559700000|2021-05-21 01:15:00|1206.6|1201.6|1207.4|1202.4|1207.4|1202.4|1206.1|1201.1|135
1621560000000|2021-05-21 01:20:00|1207.3|1202.3|1206.2|1201.2|1207.4|1202.4|1206.1|1201.1|95
1621560300000|2021-05-21 01:25:00|1206.1|1201.1|1206|1201|1206.4|1201.4|1205.9|1200.9|78
1621560600000|2021-05-21 01:30:00|1205.9|1200.9|1205.7|1200.7|1206.3|1201.3|1205.5|1200.5|103
1621560900000|2021-05-21 01:35:00|1205.8|1200.8|1205.7|1200.7|1205.8|1200.8|1205.3|1200.3|95
1621561200000|2021-05-21 01:40:00|1205.8|1200.8|1205.3|1200.3|1205.9|1200.9|1205.2|1200.2|106
1621561500000|2021-05-21 01:45:00|1205.4|1200.4|1205.8|1200.8|1206.5|1201.5|1204.5|1199.5|141
1621561800000|2021-05-21 01:50:00|1205.9|1200.9|1205.8|1200.8|1206.2|1201.2|1204.9|1199.9|137
1621562100000|2021-05-21 01:55:00|1205.9|1200.9|1203.9|1198.9|1205.9|1200.9|1203.8|1198.8|125
1621562400000|2021-05-21 02:00:00|1203.8|1198.8|1203.8|1198.8|1204.8|1199.8|1203.6|1198.6|124
1621562700000|2021-05-21 02:05:00|1203.7|1198.7|1205|1200|1205|1200|1203.5|1198.5|82
1621563000000|2021-05-21 02:10:00|1204.9|1199.9|1204|1199|1205.7|1200.7|1203.2|1198.2|96
1621563300000|2021-05-21 02:15:00|1203.9|1198.9|1203|1198|1204|1199|1202.9|1197.9|62
1621563600000|2021-05-21 02:20:00|1203.1|1198.1|1203.9|1198.9|1203.9|1198.9|1202.9|1197.9|86
1621563900000|2021-05-21 02:25:00|1203.8|1198.8|1203.7|1198.7|1204.2|1199.2|1203.4|1198.4|68
1621564200000|2021-05-21 02:30:00|1203.5|1198.5|1202.7|1197.7|1203.5|1198.5|1202.5|1197.5|122
1621564500000|2021-05-21 02:35:00|1202.8|1197.8|1202.9|1197.9|1203.3|1198.3|1202.7|1197.7|81
1621564800000|2021-05-21 02:40:00|1202.6|1197.6|1202.7|1197.7|1202.7|1197.7|1202.2|1197.2|13
1621565100000|2021-05-21 02:45:00|1202.6|1197.6|1203|1198|1203|1198|1202.5|1197.5|35
1621565400000|2021-05-21 02:50:00|1202.9|1197.9|1203.2|1198.2|1203.7|1198.7|1202.8|1197.8|23
1621565700000|2021-05-21 02:55:00|1203.4|1198.4|1203.5|1198.5|1203.6|1198.6|1203.3|1198.3|20
1621566000000|2021-05-21 03:00:00|1203.6|1198.6|1203.8|1198.8|1204.5|1199.5|1203.4|1198.4|40
1621566300000|2021-05-21 03:05:00|1203.7|1198.7|1204|1199|1204.1|1199.1|1203.7|1198.7|11
1621566600000|2021-05-21 03:10:00|1203.8|1198.8|1203.8|1198.8|1203.8|1198.8|1203.8|1198.8|1
1621566900000|2021-05-21 03:15:00|1203.9|1198.9|1203.8|1198.8|1203.9|1198.9|1203.8|1198.8|26
1621567200000|2021-05-21 03:20:00|1203.7|1198.7|1203.7|1198.7|1203.9|1198.9|1203.7|1198.7|51
1621567500000|2021-05-21 03:25:00|1203.8|1198.8|1203.6|1198.6|1203.8|1198.8|1203.5|1198.5|41
1621567800000|2021-05-21 03:30:00|1203.5|1198.5|1203.5|1198.5|1203.8|1198.8|1203.4|1198.4|18
1621568100000|2021-05-21 03:35:00|1203.4|1198.4|1204.1|1199.1|1204.1|1199.1|1203.3|1198.3|33
1621568400000|2021-05-21 03:40:00|1204.3|1199.3|1204.3|1199.3|1204.5|1199.5|1204.3|1199.3|21
1621568700000|2021-05-21 03:45:00|1204.4|1199.4|1204.4|1199.4|1204.9|1199.9|1204.2|1199.2|48
1621569000000|2021-05-21 03:50:00|1204|1199|1203.7|1198.7|1204.2|1199.2|1203.5|1198.5|37
1621569300000|2021-05-21 03:55:00|1203.8|1198.8|1204.7|1199.7|1204.8|1199.8|1203.7|1198.7|19
1621569600000|2021-05-21 04:00:00|1204.6|1199.6|1204.3|1199.3|1204.7|1199.7|1204.2|1199.2|41
1621569900000|2021-05-21 04:05:00|1204.2|1199.2|1204.6|1199.6|1204.7|1199.7|1204.2|1199.2|13
1621570200000|2021-05-21 04:10:00|1204.5|1199.5|1205.4|1200.4|1205.5|1200.5|1204.5|1199.5|22
1621570500000|2021-05-21 04:15:00|1205.5|1200.5|1205.5|1200.5|1205.5|1200.5|1205.4|1200.4|23
1621570800000|2021-05-21 04:20:00|1205.7|1200.7|1205.9|1200.9|1205.9|1200.9|1205.7|1200.7|31
1621571100000|2021-05-21 04:25:00|1205.8|1200.8|1207.3|1202.3|1207.3|1202.3|1205.8|1200.8|44
1621571400000|2021-05-21 04:30:00|1207.4|1202.4|1207.4|1202.4|1207.6|1202.6|1206.8|1201.8|69
1621571700000|2021-05-21 04:35:00|1207.5|1202.5|1206.4|1201.4|1207.6|1202.6|1206.3|1201.3|38
1621572000000|2021-05-21 04:40:00|1206.5|1201.5|1206.2|1201.2|1206.5|1201.5|1206|1201|34
1621572300000|2021-05-21 04:45:00|1206.3|1201.3|1206.8|1201.8|1207|1202|1206.2|1201.2|31
1621572600000|2021-05-21 04:50:00|1206.9|1201.9|1207|1202|1207.1|1202.1|1206.8|1201.8|12
1621572900000|2021-05-21 04:55:00|1207.1|1202.1|1206.8|1201.8|1207.1|1202.1|1206.6|1201.6|12
1621573200000|2021-05-21 05:00:00|1206.9|1201.9|1207.5|1202.5|1207.7|1202.7|1206.8|1201.8|28
1621573500000|2021-05-21 05:05:00|1207.4|1202.4|1206.7|1201.7|1207.4|1202.4|1206.3|1201.3|46
1621573800000|2021-05-21 05:10:00|1206.6|1201.6|1206.2|1201.2|1206.8|1201.8|1206|1201|37
1621574100000|2021-05-21 05:15:00|1206.1|1201.1|1205.6|1200.6|1206.2|1201.2|1205.6|1200.6|29
1621574400000|2021-05-21 05:20:00|1205.7|1200.7|1206.4|1201.4|1206.7|1201.7|1205.4|1200.4|45
1621574700000|2021-05-21 05:25:00|1206.5|1201.5|1206.5|1201.5|1206.7|1201.7|1206.5|1201.5|7
1621575000000|2021-05-21 05:30:00|1206.8|1201.8|1207.7|1202.7|1207.8|1202.8|1206|1201|149
1621575300000|2021-05-21 05:35:00|1207.6|1202.6|1206.8|1201.8|1207.6|1202.6|1206.5|1201.5|56
1621575600000|2021-05-21 05:40:00|1206.9|1201.9|1207|1202|1207.6|1202.6|1206.9|1201.9|57
1621575900000|2021-05-21 05:45:00|1207.1|1202.1|1207.1|1202.1|1207.8|1202.8|1206.8|1201.8|92
1621576200000|2021-05-21 05:50:00|1207|1202|1207.8|1202.8|1208|1203|1206.9|1201.9|60
1621576500000|2021-05-21 05:55:00|1207.7|1202.7|1207.3|1202.3|1208|1203|1207.2|1202.2|84
1621576800000|2021-05-21 06:00:00|1207.4|1202.4|1207.5|1202.5|1208.3|1203.3|1207.2|1202.2|148
1621577100000|2021-05-21 06:05:00|1207.6|1202.6|1207.5|1202.5|1208.1|1203.1|1207.4|1202.4|54
1621577400000|2021-05-21 06:10:00|1207.3|1202.3|1206|1201|1207.5|1202.5|1205.8|1200.8|62
1621577700000|2021-05-21 06:15:00|1205.9|1200.9|1205.3|1200.3|1206.3|1201.3|1205.1|1200.1|43
1621578000000|2021-05-21 06:20:00|1205.2|1200.2|1205.5|1200.5|1205.6|1200.6|1205.2|1200.2|31
1621578300000|2021-05-21 06:25:00|1205.4|1200.4|1203.2|1198.2|1205.5|1200.5|1203.2|1198.2|63
1621578600000|2021-05-21 06:30:00|1203.3|1198.3|1203.3|1198.3|1204.2|1199.2|1202.8|1197.8|121
1621578900000|2021-05-21 06:35:00|1203.4|1198.4|1204.1|1199.1|1204.9|1199.9|1203.4|1198.4|81
1621579200000|2021-05-21 06:40:00|1204|1199|1204.9|1199.9|1205|1200|1203.9|1198.9|78
1621579500000|2021-05-21 06:45:00|1205|1200|1205.1|1200.1|1205.9|1200.9|1204.9|1199.9|118
1621579800000|2021-05-21 06:50:00|1205.2|1200.2|1205.8|1200.8|1205.8|1200.8|1204.9|1199.9|79
1621580100000|2021-05-21 06:55:00|1205.7|1200.7|1205.5|1200.5|1206|1201|1205.5|1200.5|116
1621580400000|2021-05-21 07:00:00|1205.2|1200.2|1203.3|1198.3|1205.3|1200.3|1203.3|1198.3|128
1621580700000|2021-05-21 07:05:00|1203|1198|1201.5|1196.5|1203.4|1198.4|1200.7|1195.7|114
1621581000000|2021-05-21 07:10:00|1201.4|1196.4|1198.6|1193.6|1202.4|1197.4|1198.5|1193.5|149
1621581300000|2021-05-21 07:15:00|1198.9|1193.9|1199.7|1194.7|1202.2|1197.2|1198.6|1193.6|200
1621581600000|2021-05-21 07:20:00|1199.8|1194.8|1199.2|1194.2|1200.4|1195.4|1199|1194|105
1621581900000|2021-05-21 07:25:00|1199|1194|1199.8|1194.8|1200|1195|1198.8|1193.8|105
1621582200000|2021-05-21 07:30:00|1199.7|1194.7|1199.8|1194.8|1200.7|1195.7|1198.7|1193.7|215
1621582500000|2021-05-21 07:35:00|1199.7|1194.7|1201.4|1196.4|1201.7|1196.7|1199.5|1194.5|168
1621582800000|2021-05-21 07:40:00|1201.3|1196.3|1203.8|1198.8|1203.8|1198.8|1200.7|1195.7|111
1621583100000|2021-05-21 07:45:00|1203.7|1198.7|1205.1|1200.1|1205.5|1200.5|1202.9|1197.9|75
1621583400000|2021-05-21 07:50:00|1204.8|1199.8|1203.7|1198.7|1205.2|1200.2|1203.6|1198.6|77
1621583700000|2021-05-21 07:55:00|1203.6|1198.6|1203.3|1198.3|1203.7|1198.7|1203.1|1198.1|37
1621584000000|2021-05-21 08:00:00|1203.1|1198.1|1202.9|1197.9|1203.5|1198.5|1202.9|1197.9|42
1621584300000|2021-05-21 08:05:00|1203|1198|1203.3|1198.3|1203.5|1198.5|1201.8|1196.8|64
1621584600000|2021-05-21 08:10:00|1203.2|1198.2|1203.2|1198.2|1203.4|1198.4|1202.9|1197.9|35
1621584900000|2021-05-21 08:15:00|1203|1198|1202|1197|1203|1198|1201.5|1196.5|59
1621585200000|2021-05-21 08:20:00|1202.1|1197.1|1199.8|1194.8|1202.1|1197.1|1199.5|1194.5|60
1621585500000|2021-05-21 08:25:00|1199.7|1194.7|1200.5|1195.5|1201.4|1196.4|1199.7|1194.7|61
1621585800000|2021-05-21 08:30:00|1200.6|1195.6|1199.6|1194.6|1201.4|1196.4|1199.4|1194.4|62
1621586100000|2021-05-21 08:35:00|1199.7|1194.7|1199|1194|1200|1195|1198.6|1193.6|67
1621586400000|2021-05-21 08:40:00|1198.9|1193.9|1200|1195|1200.7|1195.7|1198.8|1193.8|48
1621586700000|2021-05-21 08:45:00|1200.1|1195.1|1196.9|1191.9|1200.8|1195.8|1196.9|1191.9|61
1621587000000|2021-05-21 08:50:00|1196.7|1191.7|1197.9|1192.9|1198.4|1193.4|1196.7|1191.7|97
1621587300000|2021-05-21 08:55:00|1198.2|1193.2|1198|1193|1198.3|1193.3|1197.3|1192.3|38
1621587600000|2021-05-21 09:00:00|1197.9|1192.9|1200.1|1195.1|1200.3|1195.3|1197.9|1192.9|65
1621587900000|2021-05-21 09:05:00|1200.2|1195.2|1200.3|1195.3|1200.6|1195.6|1199.8|1194.8|125
1621588200000|2021-05-21 09:10:00|1200.4|1195.4|1201.4|1196.4|1202.7|1197.7|1200.3|1195.3|131
1621588500000|2021-05-21 09:15:00|1201.5|1196.5|1202.5|1197.5|1202.9|1197.9|1201.3|1196.3|76
1621588800000|2021-05-21 09:20:00|1202.4|1197.4|1202.4|1197.4|1203.2|1198.2|1201.8|1196.8|124
1621589100000|2021-05-21 09:25:00|1202.5|1197.5|1202.3|1197.3|1202.7|1197.7|1202.1|1197.1|60
1621589400000|2021-05-21 09:30:00|1202.4|1197.4|1201.1|1196.1|1202.4|1197.4|1200.7|1195.7|41
1621589700000|2021-05-21 09:35:00|1201.2|1196.2|1202|1197|1202|1197|1200.6|1195.6|85
1621590000000|2021-05-21 09:40:00|1201.9|1196.9|1203.6|1198.6|1203.8|1198.8|1201.9|1196.9|71
1621590300000|2021-05-21 09:45:00|1203.5|1198.5|1203.4|1198.4|1203.7|1198.7|1203.1|1198.1|51
1621590600000|2021-05-21 09:50:00|1203.3|1198.3|1203.8|1198.8|1204.3|1199.3|1203.1|1198.1|134
1621590900000|2021-05-21 09:55:00|1203.7|1198.7|1203.7|1198.7|1203.9|1198.9|1203.6|1198.6|55
1621591200000|2021-05-21 10:00:00|1203.8|1198.8|1204.4|1199.4|1204.7|1199.7|1203.5|1198.5|61
1621591500000|2021-05-21 10:05:00|1204.5|1199.5|1203.6|1198.6|1204.7|1199.7|1203.6|1198.6|111
1621591800000|2021-05-21 10:10:00|1203.7|1198.7|1203|1198|1203.8|1198.8|1202.1|1197.1|52
1621592100000|2021-05-21 10:15:00|1203.1|1198.1|1204.4|1199.4|1204.4|1199.4|1203.1|1198.1|34
1621592400000|2021-05-21 10:20:00|1204.5|1199.5|1205.2|1200.2|1205.6|1200.6|1204.5|1199.5|75
1621592700000|2021-05-21 10:25:00|1205.1|1200.1|1204.4|1199.4|1205.1|1200.1|1203.8|1198.8|18
1621593000000|2021-05-21 10:30:00|1204.5|1199.5|1203.4|1198.4|1204.6|1199.6|1203.2|1198.2|72
1621593300000|2021-05-21 10:35:00|1203.3|1198.3|1202.8|1197.8|1203.4|1198.4|1201.8|1196.8|83
1621593600000|2021-05-21 10:40:00|1202.7|1197.7|1200.6|1195.6|1202.8|1197.8|1200.6|1195.6|41
1621593900000|2021-05-21 10:45:00|1200.5|1195.5|1202.1|1197.1|1202.2|1197.2|1200.4|1195.4|106
1621594200000|2021-05-21 10:50:00|1202.2|1197.2|1201.8|1196.8|1202.2|1197.2|1201.7|1196.7|73
1621594500000|2021-05-21 10:55:00|1201.9|1196.9|1200.7|1195.7|1202.4|1197.4|1200.6|1195.6|80
1621594800000|2021-05-21 11:00:00|1200.8|1195.8|1201.5|1196.5|1201.5|1196.5|1200.7|1195.7|70
1621595100000|2021-05-21 11:05:00|1201.4|1196.4|1201.2|1196.2|1201.4|1196.4|1200.8|1195.8|66
1621595400000|2021-05-21 11:10:00|1201.1|1196.1|1200.6|1195.6|1201.4|1196.4|1200.1|1195.1|77
1621595700000|2021-05-21 11:15:00|1201|1196|1201.4|1196.4|1203.2|1198.2|1201|1196|85
1621596000000|2021-05-21 11:20:00|1201.2|1196.2|1200.5|1195.5|1201.2|1196.2|1200|1195|86
1621596300000|2021-05-21 11:25:00|1200.4|1195.4|1201.7|1196.7|1201.7|1196.7|1200.1|1195.1|67
1621596600000|2021-05-21 11:30:00|1201.6|1196.6|1202.5|1197.5|1202.9|1197.9|1201.6|1196.6|111
1621596900000|2021-05-21 11:35:00|1202.4|1197.4|1202.2|1197.2|1202.8|1197.8|1202.1|1197.1|66
1621597200000|2021-05-21 11:40:00|1202.3|1197.3|1201.8|1196.8|1202.8|1197.8|1201.8|1196.8|84
1621597500000|2021-05-21 11:45:00|1201.9|1196.9|1201.3|1196.3|1202|1197|1201.2|1196.2|80
1621597800000|2021-05-21 11:50:00|1201.1|1196.1|1201.1|1196.1|1201.9|1196.9|1200.6|1195.6|104
1621598100000|2021-05-21 11:55:00|1201.2|1196.2|1200.2|1195.2|1201.3|1196.3|1200.1|1195.1|169
1621598400000|2021-05-21 12:00:00|1200.3|1195.3|1199|1194|1200.9|1195.9|1198.5|1193.5|142
1621598700000|2021-05-21 12:05:00|1199.1|1194.1|1198.8|1193.8|1199.9|1194.9|1198.3|1193.3|135
1621599000000|2021-05-21 12:10:00|1198.7|1193.7|1198.8|1193.8|1199.2|1194.2|1197.7|1192.7|77
1621599300000|2021-05-21 12:15:00|1198.7|1193.7|1201|1196|1201.1|1196.1|1198.5|1193.5|113
1621599600000|2021-05-21 12:20:00|1201.4|1196.4|1200|1195|1202|1197|1199.7|1194.7|175
1621599900000|2021-05-21 12:25:00|1199.9|1194.9|1200.2|1195.2|1201.6|1196.6|1199.4|1194.4|117
1621600200000|2021-05-21 12:30:00|1200.1|1195.1|1200.1|1195.1|1200.6|1195.6|1199.4|1194.4|141
1621600500000|2021-05-21 12:35:00|1200|1195|1200.7|1195.7|1200.7|1195.7|1199.7|1194.7|111
1621600800000|2021-05-21 12:40:00|1200.5|1195.5|1201.1|1196.1|1201.8|1196.8|1199.4|1194.4|178
1621601100000|2021-05-21 12:45:00|1201.2|1196.2|1203|1198|1203.1|1198.1|1200.8|1195.8|144
1621601400000|2021-05-21 12:50:00|1203.1|1198.1|1204.5|1199.5|1204.7|1199.7|1203.1|1198.1|81
1621601700000|2021-05-21 12:55:00|1204.4|1199.4|1206.1|1201.1|1206.5|1201.5|1204|1199|109
1621602000000|2021-05-21 13:00:00|1206|1201|1203.2|1198.2|1206.3|1201.3|1202.7|1197.7|290
1621602300000|2021-05-21 13:05:00|1203.4|1198.4|1205.5|1200.5|1205.7|1200.7|1203.1|1198.1|196
1621602600000|2021-05-21 13:10:00|1205.4|1200.4|1204.8|1199.8|1206.1|1201.1|1203.7|1198.7|160
1621602900000|2021-05-21 13:15:00|1204.7|1199.7|1207.4|1202.4|1207.6|1202.6|1204.6|1199.6|263
1621603200000|2021-05-21 13:20:00|1207.5|1202.5|1206.8|1201.8|1208|1203|1205.6|1200.6|244
1621603500000|2021-05-21 13:25:00|1206.9|1201.9|1208.4|1203.4|1208.9|1203.9|1206.6|1201.6|187
1621603800000|2021-05-21 13:30:00|1208.2|1203.2|1205.9|1200.9|1208.4|1203.4|1205.8|1200.8|303
1621604100000|2021-05-21 13:35:00|1205.8|1200.8|1207.9|1202.9|1210|1205|1205.3|1200.3|221
1621604400000|2021-05-21 13:40:00|1207.7|1202.7|1204.5|1199.5|1208.4|1203.4|1203.9|1198.9|246
1621604700000|2021-05-21 13:45:00|1204.2|1199.2|1200|1195|1204.2|1199.2|1199.4|1194.4|426
1621605000000|2021-05-21 13:50:00|1199.9|1194.9|1199.1|1194.1|1200.4|1195.4|1198.7|1193.7|377
1621605300000|2021-05-21 13:55:00|1198.9|1193.9|1198.2|1193.2|1199|1194|1196.4|1191.4|231
1621605600000|2021-05-21 14:00:00|1198.3|1193.3|1196.2|1191.2|1199.6|1194.6|1195.3|1190.3|330
1621605900000|2021-05-21 14:05:00|1196.3|1191.3|1196.4|1191.4|1197.1|1192.1|1195.4|1190.4|347
1621606200000|2021-05-21 14:10:00|1196.3|1191.3|1194.5|1189.5|1197|1192|1194.3|1189.3|333
1621606500000|2021-05-21 14:15:00|1194.4|1189.4|1197.6|1192.6|1197.6|1192.6|1193.1|1188.1|304
1621606800000|2021-05-21 14:20:00|1197.8|1192.8|1196.4|1191.4|1198|1193|1195.1|1190.1|236
1621607100000|2021-05-21 14:25:00|1196.3|1191.3|1195.7|1190.7|1196.9|1191.9|1195.3|1190.3|317
1621607400000|2021-05-21 14:30:00|1195.4|1190.4|1188.1|1183.1|1195.7|1190.7|1186.9|1181.9|379
1621607700000|2021-05-21 14:35:00|1188.3|1183.3|1184|1179|1188.3|1183.3|1182.7|1177.7|378
1621608000000|2021-05-21 14:40:00|1183.9|1178.9|1181.9|1176.9|1185|1180|1181.5|1176.5|399
1621608300000|2021-05-21 14:45:00|1181.8|1176.8|1180.7|1175.7|1182.3|1177.3|1176.7|1171.7|451
1621608600000|2021-05-21 14:50:00|1180.6|1175.6|1180.5|1175.5|1183.9|1178.9|1176.6|1171.6|315
1621608900000|2021-05-21 14:55:00|1180.9|1175.9|1182.8|1177.8|1183.6|1178.6|1176.7|1171.7|276
1621609200000|2021-05-21 15:00:00|1182.9|1177.9|1179.2|1174.2|1182.9|1177.9|1178|1173|287
1621609500000|2021-05-21 15:05:00|1179.1|1174.1|1180.1|1175.1|1181.8|1176.8|1179.1|1174.1|140
1621609800000|2021-05-21 15:10:00|1180.5|1175.5|1178.5|1173.5|1180.5|1175.5|1175.6|1170.6|271
1621610100000|2021-05-21 15:15:00|1178.7|1173.7|1181.6|1176.6|1181.6|1176.6|1178|1173|240
1621610400000|2021-05-21 15:20:00|1181.5|1176.5|1179.8|1174.8|1181.5|1176.5|1179.3|1174.3|122
1621610700000|2021-05-21 15:25:00|1179.9|1174.9|1179.4|1174.4|1181.7|1176.7|1179|1174|130
1621611000000|2021-05-21 15:30:00|1179.3|1174.3|1179.6|1174.6|1179.9|1174.9|1178.3|1173.3|149
1621611300000|2021-05-21 15:35:00|1179.5|1174.5|1179.4|1174.4|1180.7|1175.7|1178.5|1173.5|164
1621611600000|2021-05-21 15:40:00|1179.5|1174.5|1179.7|1174.7|1180.4|1175.4|1179|1174|140
1621611900000|2021-05-21 15:45:00|1179.8|1174.8|1178|1173|1180|1175|1177.9|1172.9|211
1621612200000|2021-05-21 15:50:00|1178.5|1173.5|1179.2|1174.2|1180.2|1175.2|1177.9|1172.9|137
1621612500000|2021-05-21 15:55:00|1179.3|1174.3|1175.5|1170.5|1179.3|1174.3|1175.2|1170.2|188
1621612800000|2021-05-21 16:00:00|1175.4|1170.4|1175.4|1170.4|1176.5|1171.5|1175.1|1170.1|207
1621613100000|2021-05-21 16:05:00|1175.5|1170.5|1174.3|1169.3|1176|1171|1174|1169|204
1621613400000|2021-05-21 16:10:00|1174.2|1169.2|1172.5|1167.5|1174.2|1169.2|1171.5|1166.5|329
1621613700000|2021-05-21 16:15:00|1172.4|1167.4|1174.1|1169.1|1174.1|1169.1|1171.5|1166.5|182
1621614000000|2021-05-21 16:20:00|1174|1169|1172.1|1167.1|1174.1|1169.1|1171.6|1166.6|173
1621614300000|2021-05-21 16:25:00|1172.3|1167.3|1172.8|1167.8|1173.4|1168.4|1171.4|1166.4|196
1621614600000|2021-05-21 16:30:00|1172.7|1167.7|1170|1165|1173|1168|1169.4|1164.4|225
1621614900000|2021-05-21 16:35:00|1169.9|1164.9|1173.8|1168.8|1174.2|1169.2|1169.5|1164.5|188
1621615200000|2021-05-21 16:40:00|1173.7|1168.7|1172.7|1167.7|1174.3|1169.3|1172.5|1167.5|157
1621615500000|2021-05-21 16:45:00|1172.8|1167.8|1172.5|1167.5|1173|1168|1171.7|1166.7|216
1621615800000|2021-05-21 16:50:00|1172.6|1167.6|1170|1165|1172.7|1167.7|1170|1165|176
1621616100000|2021-05-21 16:55:00|1170.1|1165.1|1173.2|1168.2|1173.4|1168.4|1170.1|1165.1|156
1621616400000|2021-05-21 17:00:00|1173.3|1168.3|1171.6|1166.6|1175.3|1170.3|1170.9|1165.9|230
1621616700000|2021-05-21 17:05:00|1171.7|1166.7|1172|1167|1172.3|1167.3|1170.8|1165.8|194
1621617000000|2021-05-21 17:10:00|1171.9|1166.9|1171|1166|1172.5|1167.5|1170.9|1165.9|157
1621617300000|2021-05-21 17:15:00|1170.9|1165.9|1171.9|1166.9|1172.4|1167.4|1170.9|1165.9|125
1621617600000|2021-05-21 17:20:00|1171.8|1166.8|1172.2|1167.2|1172.7|1167.7|1171.8|1166.8|141
1621617900000|2021-05-21 17:25:00|1172.3|1167.3|1174.2|1169.2|1174.3|1169.3|1172.1|1167.1|180
1621618200000|2021-05-21 17:30:00|1174.3|1169.3|1174.2|1169.2|1174.3|1169.3|1173.5|1168.5|115
1621618500000|2021-05-21 17:35:00|1174.4|1169.4|1175.1|1170.1|1175.8|1170.8|1174.3|1169.3|130
1621618800000|2021-05-21 17:40:00|1175|1170|1174.5|1169.5|1175.3|1170.3|1174.4|1169.4|97
1621619100000|2021-05-21 17:45:00|1174.4|1169.4|1174.4|1169.4|1174.7|1169.7|1173.6|1168.6|82
1621619400000|2021-05-21 17:50:00|1174.5|1169.5|1174.4|1169.4|1174.7|1169.7|1174.1|1169.1|85
1621619700000|2021-05-21 17:55:00|1174.5|1169.5|1174|1169|1174.5|1169.5|1173.9|1168.9|38
1621620000000|2021-05-21 18:00:00|1174.2|1169.2|1174|1169|1174.3|1169.3|1173.5|1168.5|38
1621620300000|2021-05-21 18:05:00|1174.2|1169.2|1174.2|1169.2|1174.4|1169.4|1173.6|1168.6|74
1621620600000|2021-05-21 18:10:00|1174.3|1169.3|1175.9|1170.9|1176.2|1171.2|1174.2|1169.2|57
1621620900000|2021-05-21 18:15:00|1176|1171|1175.1|1170.1|1176.1|1171.1|1175|1170|85
1621621200000|2021-05-21 18:20:00|1175|1170|1175.6|1170.6|1175.7|1170.7|1174.9|1169.9|104
1621621500000|2021-05-21 18:25:00|1175.5|1170.5|1175.2|1170.2|1175.6|1170.6|1174.5|1169.5|85
1621621800000|2021-05-21 18:30:00|1175.3|1170.3|1175.7|1170.7|1176|1171|1175.3|1170.3|117
1621622100000|2021-05-21 18:35:00|1175.6|1170.6|1174|1169|1175.7|1170.7|1174|1169|87
1621622400000|2021-05-21 18:40:00|1174.1|1169.1|1175.4|1170.4|1175.4|1170.4|1174.1|1169.1|62
1621622700000|2021-05-21 18:45:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.5|1169.5|74
1621623000000|2021-05-21 18:50:00|1175.1|1170.1|1175.1|1170.1|1175.5|1170.5|1174.9|1169.9|78
1621623300000|2021-05-21 18:55:00|1175.2|1170.2|1175.1|1170.1|1175.5|1170.5|1175|1170|31
1621623600000|2021-05-21 19:00:00|1175|1170|1175.3|1170.3|1175.5|1170.5|1174.9|1169.9|69
1621623900000|2021-05-21 19:05:00|1175.2|1170.2|1175.9|1170.9|1175.9|1170.9|1175.2|1170.2|51
1621624200000|2021-05-21 19:10:00|1175.8|1170.8|1176.2|1171.2|1176.3|1171.3|1175.6|1170.6|34
1621624500000|2021-05-21 19:15:00|1176.1|1171.1|1175.7|1170.7|1177|1172|1175.7|1170.7|95
1621624800000|2021-05-21 19:20:00|1175.6|1170.6|1175.6|1170.6|1176|1171|1175.6|1170.6|86
1621625100000|2021-05-21 19:25:00|1175.5|1170.5|1176.2|1171.2|1176.3|1171.3|1175.5|1170.5|82
1621625400000|2021-05-21 19:30:00|1176.1|1171.1|1175.5|1170.5|1176.3|1171.3|1175.4|1170.4|64
1621625700000|2021-05-21 19:35:00|1175.4|1170.4|1175.6|1170.6|1175.9|1170.9|1175.4|1170.4|38
1621626000000|2021-05-21 19:40:00|1175.5|1170.5|1174.9|1169.9|1175.6|1170.6|1174.6|1169.6|90
1621626300000|2021-05-21 19:45:00|1174.8|1169.8|1174.4|1169.4|1174.8|1169.8|1174|1169|49
1621626600000|2021-05-21 19:50:00|1174.3|1169.3|1173|1168|1174.4|1169.4|1173|1168|106
1621626900000|2021-05-21 19:55:00|1173.2|1168.2|1172.8|1167.8|1173.4|1168.4|1171.9|1166.9|173
1621627200000|2021-05-21 20:00:00|1172.9|1167.9|1173.7|1168.7|1174|1169|1172.9|1167.9|22
1621627500000|2021-05-21 20:05:00|1173.8|1168.8|1173.6|1168.6|1173.8|1168.8|1172.7|1167.7|16
1621627800000|2021-05-21 20:10:00|1173.7|1168.7|1174.1|1169.1|1174.3|1169.3|1173.6|1168.6|15
1621628100000|2021-05-21 20:15:00|1174|1169|1174.5|1169.5|1174.9|1169.9|1173.7|1168.7|33
1621628400000|2021-05-21 20:20:00|1174.6|1169.6|1174.4|1169.4|1174.6|1169.6|1174.4|1169.4|15
1621628700000|2021-05-21 20:25:00|1174.5|1169.5|1174.4|1169.4|1174.5|1169.5|1173.7|1168.7|21
1621629000000|2021-05-21 20:30:00|1174.3|1169.3|1173.1|1168.1|1174.4|1169.4|1173.1|1168.1|18
1621629300000|2021-05-21 20:35:00|1172.9|1167.9|1173.6|1168.6|1174|1169|1172.6|1167.6|37
1621629600000|2021-05-21 20:40:00|1173.5|1168.5|1173.6|1168.6|1173.9|1168.9|1173.1|1168.1|14
1621629900000|2021-05-21 20:45:00|1173.5|1168.5|1173.1|1168.1|1173.7|1168.7|1172.7|1167.7|23
1621630200000|2021-05-21 20:50:00|1173.2|1168.2|1173.3|1168.3|1173.7|1168.7|1173.2|1168.2|23
1621630500000|2021-05-21 20:55:00|1173.2|1168.2|1173.4|1168.4|1173.6|1168.6|1171.9|1166.9|35
1621807200000|2021-05-23 22:00:00|1170.1|1165.1|1173|1168|1174.2|1169.2|1169.5|1164.5|81
1621807500000|2021-05-23 22:05:00|1172.9|1167.9|1173.1|1168.1|1173.3|1168.3|1172.5|1167.5|60
1621807800000|2021-05-23 22:10:00|1173.2|1168.2|1174.7|1169.7|1174.8|1169.8|1173.1|1168.1|31
1621808100000|2021-05-23 22:15:00|1174.9|1169.9|1176.2|1171.2|1176.2|1171.2|1174.9|1169.9|35
1621808400000|2021-05-23 22:20:00|1176.3|1171.3|1179.6|1174.6|1180|1175|1176.3|1171.3|38
1621808700000|2021-05-23 22:25:00|1179.5|1174.5|1177.7|1172.7|1179.6|1174.6|1177.7|1172.7|24
1621809000000|2021-05-23 22:30:00|1177.8|1172.8|1175.1|1170.1|1177.8|1172.8|1175|1170|47
1621809300000|2021-05-23 22:35:00|1175|1170|1175.5|1170.5|1175.6|1170.6|1174.9|1169.9|20
1621809600000|2021-05-23 22:40:00|1175.7|1170.7|1175.5|1170.5|1175.8|1170.8|1175.3|1170.3|16
1621809900000|2021-05-23 22:45:00|1175.4|1170.4|1175.2|1170.2|1176.4|1171.4|1175.2|1170.2|71
1621810200000|2021-05-23 22:50:00|1175.3|1170.3|1174.6|1169.6|1175.3|1170.3|1174.1|1169.1|22
1621810500000|2021-05-23 22:55:00|1174.7|1169.7|1175.8|1170.8|1176.1|1171.1|1174.7|1169.7|24
1621810800000|2021-05-23 23:00:00|1175.9|1170.9|1175.6|1170.6|1176.1|1171.1|1175.6|1170.6|19
1621811100000|2021-05-23 23:05:00|1175.5|1170.5|1175.8|1170.8|1175.9|1170.9|1175.4|1170.4|34
1621811400000|2021-05-23 23:10:00|1175.7|1170.7|1175.2|1170.2|1177|1172|1175.1|1170.1|27
1621811700000|2021-05-23 23:15:00|1175.3|1170.3|1176.4|1171.4|1176.7|1171.7|1175.3|1170.3|89
1621812000000|2021-05-23 23:20:00|1176.5|1171.5|1176.7|1171.7|1176.8|1171.8|1176.4|1171.4|23
1621812300000|2021-05-23 23:25:00|1176.6|1171.6|1176.5|1171.5|1176.7|1171.7|1175.6|1170.6|33
1621812600000|2021-05-23 23:30:00|1176.6|1171.6|1176.2|1171.2|1176.9|1171.9|1176.2|1171.2|28
1621812900000|2021-05-23 23:35:00|1176.3|1171.3|1177.6|1172.6|1177.6|1172.6|1176.1|1171.1|43
1621813200000|2021-05-23 23:40:00|1177.7|1172.7|1178|1173|1179|1174|1177.5|1172.5|45
1621813500000|2021-05-23 23:45:00|1177.9|1172.9|1179|1174|1179.4|1174.4|1177.9|1172.9|106
1621813800000|2021-05-23 23:50:00|1179.1|1174.1|1177.7|1172.7|1179.1|1174.1|1177.7|1172.7|28
1621814100000|2021-05-23 23:55:00|1177.6|1172.6|1178|1173|1178.2|1173.2|1176.9|1171.9|40
1621814400000|2021-05-24 00:00:00|1178.1|1173.1|1179.2|1174.2|1179.2|1174.2|1177.4|1172.4|74
1621814700000|2021-05-24 00:05:00|1179.3|1174.3|1180.7|1175.7|1180.7|1175.7|1179.1|1174.1|91
1621815000000|2021-05-24 00:10:00|1180.9|1175.9|1181.2|1176.2|1181.7|1176.7|1180.7|1175.7|72
1621815300000|2021-05-24 00:15:00|1181.1|1176.1|1181.2|1176.2|1182.1|1177.1|1181.1|1176.1|50
1621815600000|2021-05-24 00:20:00|1181.3|1176.3|1180.2|1175.2|1181.3|1176.3|1179.7|1174.7|46
1621815900000|2021-05-24 00:25:00|1180.3|1175.3|1178.2|1173.2|1180.8|1175.8|1178.1|1173.1|60
1621816200000|2021-05-24 00:30:00|1178.3|1173.3|1177.5|1172.5|1178.3|1173.3|1177.5|1172.5|42
1621816500000|2021-05-24 00:35:00|1177.4|1172.4|1176.8|1171.8|1177.4|1172.4|1176.3|1171.3|16
1621816800000|2021-05-24 00:40:00|1176.9|1171.9|1177.7|1172.7|1177.7|1172.7|1176.8|1171.8|13
1621817100000|2021-05-24 00:45:00|1177.8|1172.8|1177.7|1172.7|1177.9|1172.9|1176.9|1171.9|17
1621817400000|2021-05-24 00:50:00|1177.8|1172.8|1178.5|1173.5|1178.8|1173.8|1177.7|1172.7|56
1621817700000|2021-05-24 00:55:00|1178.4|1173.4|1177.7|1172.7|1178.6|1173.6|1177.6|1172.6|52
1621818000000|2021-05-24 01:00:00|1177.6|1172.6|1179.2|1174.2|1179.5|1174.5|1177.3|1172.3|123
1621818300000|2021-05-24 01:05:00|1179.4|1174.4|1180.6|1175.6|1180.9|1175.9|1179.1|1174.1|141
1621818600000|2021-05-24 01:10:00|1180.7|1175.7|1180.7|1175.7|1181.5|1176.5|1180.3|1175.3|109
1621818900000|2021-05-24 01:15:00|1180.6|1175.6|1180.5|1175.5|1180.9|1175.9|1180.2|1175.2|93
1621819200000|2021-05-24 01:20:00|1180.6|1175.6|1180|1175|1180.6|1175.6|1179.8|1174.8|115
1621819500000|2021-05-24 01:25:00|1180.1|1175.1|1180.5|1175.5|1181|1176|1180|1175|117
1621819800000|2021-05-24 01:30:00|1180.6|1175.6|1181.8|1176.8|1182.3|1177.3|1179.9|1174.9|96
1621820100000|2021-05-24 01:35:00|1181.9|1176.9|1180.7|1175.7|1181.9|1176.9|1180.2|1175.2|95
1621820400000|2021-05-24 01:40:00|1180.8|1175.8|1182.2|1177.2|1182.4|1177.4|1180.7|1175.7|83
1621820700000|2021-05-24 01:45:00|1182.1|1177.1|1182.8|1177.8|1183.2|1178.2|1182|1177|122
1621821000000|2021-05-24 01:50:00|1183.1|1178.1|1183.7|1178.7|1184.1|1179.1|1182.1|1177.1|129
1621821300000|2021-05-24 01:55:00|1183.6|1178.6|1182.4|1177.4|1183.7|1178.7|1182.2|1177.2|109
1621821600000|2021-05-24 02:00:00|1182.5|1177.5|1182|1177|1182.9|1177.9|1180.5|1175.5|119
1621821900000|2021-05-24 02:05:00|1182.1|1177.1|1182.1|1177.1|1183.1|1178.1|1181.8|1176.8|124
1621822200000|2021-05-24 02:10:00|1182.2|1177.2|1182.2|1177.2|1182.5|1177.5|1181.8|1176.8|110
1621822500000|2021-05-24 02:15:00|1182.1|1177.1|1181.3|1176.3|1182.5|1177.5|1181.1|1176.1|115
1621822800000|2021-05-24 02:20:00|1181.4|1176.4|1180.4|1175.4|1181.8|1176.8|1180.1|1175.1|80
1621823100000|2021-05-24 02:25:00|1180.5|1175.5|1181.2|1176.2|1181.3|1176.3|1180.4|1175.4|54
1621823400000|2021-05-24 02:30:00|1181.3|1176.3|1181.3|1176.3|1182.1|1177.1|1180.5|1175.5|96
1621823700000|2021-05-24 02:35:00|1181.4|1176.4|1179.3|1174.3|1181.5|1176.5|1178.6|1173.6|70
1621824000000|2021-05-24 02:40:00|1179.2|1174.2|1178.2|1173.2|1179.5|1174.5|1177.9|1172.9|78
1621824300000|2021-05-24 02:45:00|1178.1|1173.1|1177.6|1172.6|1178.3|1173.3|1177|1172|47
1621824600000|2021-05-24 02:50:00|1177.7|1172.7|1179.3|1174.3|1179.9|1174.9|1177.1|1172.1|69
1621824900000|2021-05-24 02:55:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1178.9|1173.9|35
1621825200000|2021-05-24 03:00:00|1179.6|1174.6|1180.4|1175.4|1180.5|1175.5|1179.6|1174.6|42
1621825500000|2021-05-24 03:05:00|1180.3|1175.3|1179.4|1174.4|1180.7|1175.7|1179.4|1174.4|70
1621825800000|2021-05-24 03:10:00|1179.3|1174.3|1180.2|1175.2|1180.2|1175.2|1179.1|1174.1|123
1621826100000|2021-05-24 03:15:00|1180.1|1175.1|1180.2|1175.2|1180.3|1175.3|1180.1|1175.1|28
1621826400000|2021-05-24 03:20:00|1180.3|1175.3|1180|1175|1180.8|1175.8|1179.9|1174.9|53
1621827000000|2021-05-24 03:30:00|1180.1|1175.1|1179.5|1174.5|1180.1|1175.1|1179.3|1174.3|22
1621827300000|2021-05-24 03:35:00|1179.6|1174.6|1179.4|1174.4|1179.9|1174.9|1179|1174|32
1621827600000|2021-05-24 03:40:00|1179.2|1174.2|1179.9|1174.9|1180|1175|1178.9|1173.9|19
1621827900000|2021-05-24 03:45:00|1179.7|1174.7|1179.2|1174.2|1179.9|1174.9|1179.1|1174.1|46
1621828200000|2021-05-24 03:50:00|1179.1|1174.1|1179.3|1174.3|1179.3|1174.3|1179.1|1174.1|39
1621828500000|2021-05-24 03:55:00|1179.2|1174.2|1179.2|1174.2|1179.3|1174.3|1179.1|1174.1|35
1621828800000|2021-05-24 04:00:00|1179.1|1174.1|1179|1174|1179.3|1174.3|1178.9|1173.9|50
1621829100000|2021-05-24 04:05:00|1178.9|1173.9|1179.4|1174.4|1179.4|1174.4|1178.7|1173.7|18
1621829400000|2021-05-24 04:10:00|1179.6|1174.6|1179.8|1174.8|1179.9|1174.9|1179.5|1174.5|13
1621829700000|2021-05-24 04:15:00|1179.7|1174.7|1179.3|1174.3|1179.8|1174.8|1179.2|1174.2|12
1621830300000|2021-05-24 04:25:00|1179.2|1174.2|1179.1|1174.1|1179.2|1174.2|1179.1|1174.1|4
1621830600000|2021-05-24 04:30:00|1178.8|1173.8|1176.2|1171.2|1178.8|1173.8|1176.1|1171.1|16
1621830900000|2021-05-24 04:35:00|1176.3|1171.3|1176.5|1171.5|1176.8|1171.8|1175.8|1170.8|32
1621831200000|2021-05-24 04:40:00|1176.4|1171.4|1176|1171|1176.6|1171.6|1175.7|1170.7|64
1621831500000|2021-05-24 04:45:00|1175.9|1170.9|1174.3|1169.3|1175.9|1170.9|1174.3|1169.3|48
1621831800000|2021-05-24 04:50:00|1174.2|1169.2|1174.3|1169.3|1174.7|1169.7|1174|1169|40
1621832100000|2021-05-24 04:55:00|1174.4|1169.4|1176|1171|1176.2|1171.2|1174.4|1169.4|39
1621832400000|2021-05-24 05:00:00|1175.9|1170.9|1175.8|1170.8|1176.3|1171.3|1175.4|1170.4|62
1621832700000|2021-05-24 05:05:00|1176|1171|1177.1|1172.1|1177.9|1172.9|1175.9|1170.9|89
1621833000000|2021-05-24 05:10:00|1177|1172|1176.2|1171.2|1177|1172|1175.7|1170.7|29
1621833300000|2021-05-24 05:15:00|1176|1171|1176.4|1171.4|1176.7|1171.7|1175.6|1170.6|34
1621833600000|2021-05-24 05:20:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1175.7|1170.7|70
1621833900000|2021-05-24 05:25:00|1176.3|1171.3|1176.1|1171.1|1176.5|1171.5|1175.8|1170.8|52
1621834200000|2021-05-24 05:30:00|1176|1171|1174.9|1169.9|1176.5|1171.5|1174.8|1169.8|73
1621834500000|2021-05-24 05:35:00|1175.1|1170.1|1176|1171|1176.6|1171.6|1174.8|1169.8|65
1621834800000|2021-05-24 05:40:00|1175.9|1170.9|1175.1|1170.1|1175.9|1170.9|1174|1169|57
1621835100000|2021-05-24 05:45:00|1175|1170|1175.1|1170.1|1175.7|1170.7|1175|1170|59
1621835400000|2021-05-24 05:50:00|1175|1170|1174.1|1169.1|1175.1|1170.1|1173.6|1168.6|53
1621835700000|2021-05-24 05:55:00|1173.8|1168.8|1174|1169|1174.8|1169.8|1173.8|1168.8|51
1621836000000|2021-05-24 06:00:00|1173.9|1168.9|1172|1167|1174|1169|1171.1|1166.1|71
1621836300000|2021-05-24 06:05:00|1171.9|1166.9|1170.9|1165.9|1172.2|1167.2|1170.9|1165.9|103
1621836600000|2021-05-24 06:10:00|1171|1166|1172.2|1167.2|1172.6|1167.6|1170.9|1165.9|98
1621836900000|2021-05-24 06:15:00|1172.1|1167.1|1172.8|1167.8|1173.1|1168.1|1172|1167|82
1621837200000|2021-05-24 06:20:00|1172.9|1167.9|1173.9|1168.9|1174.1|1169.1|1172.7|1167.7|62
1621837500000|2021-05-24 06:25:00|1173.2|1168.2|1174|1169|1174.1|1169.1|1172.7|1167.7|55
1621837800000|2021-05-24 06:30:00|1173.9|1168.9|1174.2|1169.2|1174.2|1169.2|1173.4|1168.4|56
1621838100000|2021-05-24 06:35:00|1174.3|1169.3|1174.2|1169.2|1175.3|1170.3|1174|1169|48
1621838400000|2021-05-24 06:40:00|1174.3|1169.3|1173.7|1168.7|1174.4|1169.4|1173.5|1168.5|52
1621838700000|2021-05-24 06:45:00|1173.6|1168.6|1171.6|1166.6|1173.6|1168.6|1170.9|1165.9|34
1621839000000|2021-05-24 06:50:00|1171.7|1166.7|1172.4|1167.4|1172.5|1167.5|1171.7|1166.7|29
1621839300000|2021-05-24 06:55:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1170.5|1165.5|35
1621839600000|2021-05-24 07:00:00|1171.6|1166.6|1171.9|1166.9|1172.5|1167.5|1170.6|1165.6|146
1621839900000|2021-05-24 07:05:00|1171.8|1166.8|1171.6|1166.6|1172.5|1167.5|1170.6|1165.6|80
1621840200000|2021-05-24 07:10:00|1171.7|1166.7|1170.3|1165.3|1171.9|1166.9|1169.8|1164.8|133
1621840500000|2021-05-24 07:15:00|1170.4|1165.4|1173.3|1168.3|1173.3|1168.3|1170.3|1165.3|82
1621840800000|2021-05-24 07:20:00|1173.5|1168.5|1172.4|1167.4|1173.7|1168.7|1171.4|1166.4|84
1621841100000|2021-05-24 07:25:00|1172.1|1167.1|1172.9|1167.9|1173.3|1168.3|1171.9|1166.9|93
1621841400000|2021-05-24 07:30:00|1173.1|1168.1|1173.6|1168.6|1173.8|1168.8|1172.8|1167.8|113
1621841700000|2021-05-24 07:35:00|1173.7|1168.7|1173.9|1168.9|1174.4|1169.4|1173.5|1168.5|80
1621842000000|2021-05-24 07:40:00|1173.8|1168.8|1174.1|1169.1|1174.8|1169.8|1173.7|1168.7|104
1621842300000|2021-05-24 07:45:00|1174.2|1169.2|1174.3|1169.3|1174.8|1169.8|1174.2|1169.2|82
1621842600000|2021-05-24 07:50:00|1174.2|1169.2|1172|1167|1174.5|1169.5|1171.5|1166.5|142
1621842900000|2021-05-24 07:55:00|1171.7|1166.7|1171.2|1166.2|1171.7|1166.7|1171.1|1166.1|95
1621843200000|2021-05-24 08:00:00|1171.1|1166.1|1171.2|1166.2|1172.7|1167.7|1171|1166|95
1621843500000|2021-05-24 08:05:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1170.5|1165.5|45
1621843800000|2021-05-24 08:10:00|1170.5|1165.5|1171.4|1166.4|1172.1|1167.1|1170.5|1165.5|77
1621844100000|2021-05-24 08:15:00|1171.6|1166.6|1171.6|1166.6|1172.6|1167.6|1171.4|1166.4|125
1621844400000|2021-05-24 08:20:00|1171.5|1166.5|1169.9|1164.9|1171.8|1166.8|1169.2|1164.2|101
1621844700000|2021-05-24 08:25:00|1169.8|1164.8|1169.7|1164.7|1169.9|1164.9|1169.2|1164.2|80
1621845000000|2021-05-24 08:30:00|1169.5|1164.5|1168.1|1163.1|1169.6|1164.6|1167.6|1162.6|166
1621845300000|2021-05-24 08:35:00|1168|1163|1165.4|1160.4|1168.2|1163.2|1164.9|1159.9|253
1621845600000|2021-05-24 08:40:00|1165.6|1160.6|1167.7|1162.7|1168.9|1163.9|1165.5|1160.5|174
1621845900000|2021-05-24 08:45:00|1167.4|1162.4|1169.2|1164.2|1170|1165|1167.3|1162.3|162
1621846200000|2021-05-24 08:50:00|1169.1|1164.1|1169|1164|1169.4|1164.4|1168.3|1163.3|126
1621846500000|2021-05-24 08:55:00|1168.9|1163.9|1166.6|1161.6|1169|1164|1166.5|1161.5|77
1621846800000|2021-05-24 09:00:00|1166.7|1161.7|1166.8|1161.8|1166.9|1161.9|1166.1|1161.1|122
1621847100000|2021-05-24 09:05:00|1166.9|1161.9|1167.4|1162.4|1167.6|1162.6|1166|1161|79
1621847400000|2021-05-24 09:10:00|1167.5|1162.5|1167.4|1162.4|1168.2|1163.2|1167.2|1162.2|60
1621847700000|2021-05-24 09:15:00|1167.3|1162.3|1166.8|1161.8|1168.7|1163.7|1166.8|1161.8|107
1621848000000|2021-05-24 09:20:00|1166.7|1161.7|1167.7|1162.7|1167.8|1162.8|1166.6|1161.6|88
1621848300000|2021-05-24 09:25:00|1167.6|1162.6|1167.5|1162.5|1167.7|1162.7|1166.8|1161.8|88
1621848600000|2021-05-24 09:30:00|1167.4|1162.4|1167.1|1162.1|1168.2|1163.2|1166.3|1161.3|109
1621848900000|2021-05-24 09:35:00|1167|1162|1167.1|1162.1|1167.7|1162.7|1166.4|1161.4|47
1621849200000|2021-05-24 09:40:00|1167.2|1162.2|1167|1162|1168.3|1163.3|1166.8|1161.8|61
1621849500000|2021-05-24 09:45:00|1166.9|1161.9|1167.3|1162.3|1167.3|1162.3|1166.5|1161.5|62
1621849800000|2021-05-24 09:50:00|1167.4|1162.4|1168.5|1163.5|1168.5|1163.5|1167.4|1162.4|83
1621850100000|2021-05-24 09:55:00|1168.6|1163.6|1170.5|1165.5|1170.7|1165.7|1168.5|1163.5|44
1621850400000|2021-05-24 10:00:00|1170.6|1165.6|1172.4|1167.4|1172.4|1167.4|1170.1|1165.1|60
1621850700000|2021-05-24 10:05:00|1172.3|1167.3|1171.2|1166.2|1172.4|1167.4|1171.2|1166.2|88
1621851000000|2021-05-24 10:10:00|1171.3|1166.3|1171.4|1166.4|1172.6|1167.6|1171.3|1166.3|104
1621851300000|2021-05-24 10:15:00|1171.5|1166.5|1173.6|1168.6|1174.3|1169.3|1171.5|1166.5|74
1621851600000|2021-05-24 10:20:00|1173.9|1168.9|1173.8|1168.8|1174.3|1169.3|1173.2|1168.2|85
1621851900000|2021-05-24 10:25:00|1173.7|1168.7|1173.6|1168.6|1174.2|1169.2|1173.2|1168.2|97
1621852200000|2021-05-24 10:30:00|1173.5|1168.5|1173.9|1168.9|1174.1|1169.1|1173.1|1168.1|95
1621852500000|2021-05-24 10:35:00|1173.8|1168.8|1174.8|1169.8|1175.4|1170.4|1173.8|1168.8|60
1621852800000|2021-05-24 10:40:00|1174.9|1169.9|1175.9|1170.9|1177.2|1172.2|1174.9|1169.9|80
1621853100000|2021-05-24 10:45:00|1176|1171|1175.9|1170.9|1176.5|1171.5|1175.3|1170.3|61
1621853400000|2021-05-24 10:50:00|1176|1171|1175.5|1170.5|1176.1|1171.1|1174.6|1169.6|57
1621853700000|2021-05-24 10:55:00|1175.4|1170.4|1175|1170|1175.9|1170.9|1174.5|1169.5|65
1621854000000|2021-05-24 11:00:00|1175.1|1170.1|1174.8|1169.8|1175.4|1170.4|1174.5|1169.5|78
1621854300000|2021-05-24 11:05:00|1175|1170|1174.9|1169.9|1175.4|1170.4|1174.2|1169.2|89
1621854600000|2021-05-24 11:10:00|1175.1|1170.1|1175|1170|1175.5|1170.5|1174.9|1169.9|98
1621854900000|2021-05-24 11:15:00|1175.1|1170.1|1176.1|1171.1|1176.4|1171.4|1175.1|1170.1|53
1621855200000|2021-05-24 11:20:00|1176.2|1171.2|1176.2|1171.2|1178.1|1173.1|1176.2|1171.2|41
1621855500000|2021-05-24 11:25:00|1176.3|1171.3|1175.4|1170.4|1176.7|1171.7|1175.2|1170.2|184
1621855800000|2021-05-24 11:30:00|1175.5|1170.5|1175.7|1170.7|1175.9|1170.9|1175.5|1170.5|78
1621856100000|2021-05-24 11:35:00|1175.8|1170.8|1174.3|1169.3|1175.8|1170.8|1174.1|1169.1|66
1621856400000|2021-05-24 11:40:00|1174.5|1169.5|1176.5|1171.5|1176.5|1171.5|1174.5|1169.5|84
1621856700000|2021-05-24 11:45:00|1176.6|1171.6|1178.3|1173.3|1178.4|1173.4|1175.8|1170.8|84
1621857000000|2021-05-24 11:50:00|1178.4|1173.4|1180.7|1175.7|1180.7|1175.7|1178|1173|112
1621857300000|2021-05-24 11:55:00|1181.2|1176.2|1181.7|1176.7|1182.6|1177.6|1180.7|1175.7|99
1621857600000|2021-05-24 12:00:00|1182.3|1177.3|1180.7|1175.7|1183.4|1178.4|1180.7|1175.7|131
1621857900000|2021-05-24 12:05:00|1180.8|1175.8|1183.7|1178.7|1183.8|1178.8|1180.6|1175.6|108
1621858200000|2021-05-24 12:10:00|1183.8|1178.8|1180.3|1175.3|1184|1179|1180.3|1175.3|106
1621858500000|2021-05-24 12:15:00|1179.9|1174.9|1180.2|1175.2|1180.2|1175.2|1177.8|1172.8|124
1621858800000|2021-05-24 12:20:00|1180|1175|1179.6|1174.6|1180.8|1175.8|1177.6|1172.6|137
1621859100000|2021-05-24 12:25:00|1179.5|1174.5|1180.4|1175.4|1180.9|1175.9|1179.2|1174.2|115
1621859400000|2021-05-24 12:30:00|1180.6|1175.6|1179.3|1174.3|1181.2|1176.2|1178.7|1173.7|182
1621859700000|2021-05-24 12:35:00|1179.4|1174.4|1182.2|1177.2|1183|1178|1179|1174|137
1621860000000|2021-05-24 12:40:00|1182.1|1177.1|1181.2|1176.2|1182.8|1177.8|1181.1|1176.1|75
1621860300000|2021-05-24 12:45:00|1181.3|1176.3|1182|1177|1182.5|1177.5|1181|1176|102
1621860600000|2021-05-24 12:50:00|1181.9|1176.9|1181.3|1176.3|1182|1177|1180.3|1175.3|93
1621860900000|2021-05-24 12:55:00|1181.2|1176.2|1179.9|1174.9|1181.2|1176.2|1179.8|1174.8|95
1621861200000|2021-05-24 13:00:00|1180.2|1175.2|1175.6|1170.6|1180.2|1175.2|1175.2|1170.2|242
1621861500000|2021-05-24 13:05:00|1175.7|1170.7|1175.7|1170.7|1177.5|1172.5|1174.7|1169.7|163
1621861800000|2021-05-24 13:10:00|1175.6|1170.6|1172.5|1167.5|1175.9|1170.9|1172.3|1167.3|123
1621862100000|2021-05-24 13:15:00|1173.2|1168.2|1174.9|1169.9|1175.5|1170.5|1173.2|1168.2|155
1621862400000|2021-05-24 13:20:00|1174.8|1169.8|1175.7|1170.7|1175.7|1170.7|1173.1|1168.1|186
1621862700000|2021-05-24 13:25:00|1175.6|1170.6|1180|1175|1180.2|1175.2|1175.1|1170.1|162
1621863000000|2021-05-24 13:30:00|1179.9|1174.9|1180.6|1175.6|1180.6|1175.6|1177.6|1172.6|226
1621863300000|2021-05-24 13:35:00|1180.5|1175.5|1184.4|1179.4|1185|1180|1180.5|1175.5|230
1621863600000|2021-05-24 13:40:00|1184.7|1179.7|1180.4|1175.4|1185.9|1180.9|1180.4|1175.4|388
1621863900000|2021-05-24 13:45:00|1179.7|1174.7|1179.4|1174.4|1180.8|1175.8|1176.4|1171.4|291
1621864200000|2021-05-24 13:50:00|1179.3|1174.3|1178.6|1173.6|1181.8|1176.8|1178.3|1173.3|289
1621864500000|2021-05-24 13:55:00|1178.3|1173.3|1185.2|1180.2|1185.4|1180.4|1178|1173|241
1621864800000|2021-05-24 14:00:00|1185.3|1180.3|1180.6|1175.6|1185.9|1180.9|1180.6|1175.6|229
1621865100000|2021-05-24 14:05:00|1181|1176|1181|1176|1181.9|1176.9|1178.5|1173.5|219
1621865400000|2021-05-24 14:10:00|1180.9|1175.9|1184.3|1179.3|1185.4|1180.4|1180.9|1175.9|147
1621865700000|2021-05-24 14:15:00|1184.4|1179.4|1183.7|1178.7|1185.4|1180.4|1182.8|1177.8|338
1621866000000|2021-05-24 14:20:00|1183.6|1178.6|1183.1|1178.1|1184.3|1179.3|1182.3|1177.3|322
1621866300000|2021-05-24 14:25:00|1183.2|1178.2|1179.3|1174.3|1184.1|1179.1|1179.3|1174.3|213
1621866600000|2021-05-24 14:30:00|1179.4|1174.4|1181.2|1176.2|1181.6|1176.6|1179.4|1174.4|193
1621866900000|2021-05-24 14:35:00|1181.4|1176.4|1180.9|1175.9|1182|1177|1180.3|1175.3|71
1621867200000|2021-05-24 14:40:00|1181|1176|1182.7|1177.7|1183.3|1178.3|1180.5|1175.5|121
1621867500000|2021-05-24 14:45:00|1182.5|1177.5|1184.2|1179.2|1184.6|1179.6|1182.5|1177.5|155
1621867800000|2021-05-24 14:50:00|1184.1|1179.1|1186.5|1181.5|1186.5|1181.5|1184.1|1179.1|199
1621868100000|2021-05-24 14:55:00|1186.3|1181.3|1185.7|1180.7|1186.5|1181.5|1185.4|1180.4|189
1621868400000|2021-05-24 15:00:00|1185.8|1180.8|1185.4|1180.4|1186.8|1181.8|1185|1180|170
1621868700000|2021-05-24 15:05:00|1185.3|1180.3|1184.8|1179.8|1185.8|1180.8|1184.3|1179.3|158
1621869000000|2021-05-24 15:10:00|1184.7|1179.7|1181.8|1176.8|1184.7|1179.7|1181.5|1176.5|174
1621869300000|2021-05-24 15:15:00|1181.9|1176.9|1182.8|1177.8|1184.3|1179.3|1181.3|1176.3|110
1621869600000|2021-05-24 15:20:00|1182.9|1177.9|1183.1|1178.1|1183.8|1178.8|1182.6|1177.6|132
1621869900000|2021-05-24 15:25:00|1183|1178|1181.5|1176.5|1183.1|1178.1|1180.1|1175.1|123
1621870200000|2021-05-24 15:30:00|1181.4|1176.4|1182.8|1177.8|1184.4|1179.4|1181.2|1176.2|124
1621870500000|2021-05-24 15:35:00|1182.9|1177.9|1183.3|1178.3|1183.5|1178.5|1182.8|1177.8|132
1621870800000|2021-05-24 15:40:00|1183.2|1178.2|1182.6|1177.6|1183.4|1178.4|1182.6|1177.6|79
1621871100000|2021-05-24 15:45:00|1182.9|1177.9|1181.1|1176.1|1183.6|1178.6|1180.5|1175.5|110
1621871400000|2021-05-24 15:50:00|1181.2|1176.2|1180.3|1175.3|1182.3|1177.3|1180.3|1175.3|62
1621871700000|2021-05-24 15:55:00|1180|1175|1181.3|1176.3|1181.6|1176.6|1179.9|1174.9|92
1621872000000|2021-05-24 16:00:00|1181.4|1176.4|1179.6|1174.6|1182.3|1177.3|1179.5|1174.5|165
1621872300000|2021-05-24 16:05:00|1179.5|1174.5|1179.8|1174.8|1179.9|1174.9|1179|1174|121
1621872600000|2021-05-24 16:10:00|1179.7|1174.7|1180.1|1175.1|1180.3|1175.3|1179.6|1174.6|139
1621872900000|2021-05-24 16:15:00|1180|1175|1182|1177|1182.1|1177.1|1180|1175|86
1621873200000|2021-05-24 16:20:00|1181.9|1176.9|1180.9|1175.9|1182.1|1177.1|1180.9|1175.9|40
1621873500000|2021-05-24 16:25:00|1181|1176|1180.7|1175.7|1181.4|1176.4|1180|1175|73
1621873800000|2021-05-24 16:30:00|1180.6|1175.6|1180.4|1175.4|1180.7|1175.7|1179.9|1174.9|77
1621874100000|2021-05-24 16:35:00|1180.5|1175.5|1181.5|1176.5|1181.6|1176.6|1180.5|1175.5|67
1621874400000|2021-05-24 16:40:00|1181.6|1176.6|1182.3|1177.3|1182.4|1177.4|1181.3|1176.3|95
1621874700000|2021-05-24 16:45:00|1182.6|1177.6|1182.3|1177.3|1182.9|1177.9|1182|1177|112
1621875000000|2021-05-24 16:50:00|1182.2|1177.2|1182.3|1177.3|1182.3|1177.3|1181.7|1176.7|83
1621875300000|2021-05-24 16:55:00|1182.1|1177.1|1182.1|1177.1|1182.2|1177.2|1181.3|1176.3|121
1621875600000|2021-05-24 17:00:00|1182|1177|1179.7|1174.7|1182.9|1177.9|1179.2|1174.2|172
1621875900000|2021-05-24 17:05:00|1179.8|1174.8|1179.5|1174.5|1179.8|1174.8|1179|1174|86
1621876200000|2021-05-24 17:10:00|1179.4|1174.4|1179.9|1174.9|1180|1175|1179.2|1174.2|55
1621876500000|2021-05-24 17:15:00|1179.8|1174.8|1180.5|1175.5|1180.6|1175.6|1178.7|1173.7|85
1621876800000|2021-05-24 17:20:00|1180.4|1175.4|1180.7|1175.7|1181.1|1176.1|1180.1|1175.1|93
1621877100000|2021-05-24 17:25:00|1180.6|1175.6|1181.6|1176.6|1181.6|1176.6|1180.3|1175.3|70
1621877400000|2021-05-24 17:30:00|1181.5|1176.5|1181.5|1176.5|1181.8|1176.8|1181.2|1176.2|107
1621877700000|2021-05-24 17:35:00|1181.4|1176.4|1180.9|1175.9|1181.6|1176.6|1180.6|1175.6|49
1621878000000|2021-05-24 17:40:00|1180.8|1175.8|1181.7|1176.7|1181.7|1176.7|1180.6|1175.6|48
1621878300000|2021-05-24 17:45:00|1181.6|1176.6|1181.1|1176.1|1181.7|1176.7|1181.1|1176.1|75
1621878600000|2021-05-24 17:50:00|1181.2|1176.2|1180.8|1175.8|1181.2|1176.2|1180.4|1175.4|53
1621878900000|2021-05-24 17:55:00|1180.7|1175.7|1180.5|1175.5|1180.9|1175.9|1180.5|1175.5|81
1621879200000|2021-05-24 18:00:00|1180.9|1175.9|1181.9|1176.9|1182|1177|1180.7|1175.7|86
1621879500000|2021-05-24 18:05:00|1182|1177|1181.8|1176.8|1182.1|1177.1|1181.3|1176.3|59
1621879800000|2021-05-24 18:10:00|1181.7|1176.7|1181.4|1176.4|1182|1177|1181|1176|46
1621880100000|2021-05-24 18:15:00|1182|1177|1182.2|1177.2|1182.2|1177.2|1181.3|1176.3|57
1621880400000|2021-05-24 18:20:00|1182.1|1177.1|1182.4|1177.4|1182.4|1177.4|1182|1177|75
1621880700000|2021-05-24 18:25:00|1182.3|1177.3|1182|1177|1182.5|1177.5|1181.9|1176.9|46
1621881000000|2021-05-24 18:30:00|1182.1|1177.1|1182|1177|1182.2|1177.2|1181.8|1176.8|43
1621881300000|2021-05-24 18:35:00|1181.9|1176.9|1181.4|1176.4|1182|1177|1181.4|1176.4|55
1621881600000|2021-05-24 18:40:00|1181.3|1176.3|1181.5|1176.5|1181.5|1176.5|1181.3|1176.3|25
1621881900000|2021-05-24 18:45:00|1181.4|1176.4|1181.5|1176.5|1181.5|1176.5|1181.4|1176.4|34
1621882200000|2021-05-24 18:50:00|1181.4|1176.4|1181.5|1176.5|1181.5|1176.5|1181.3|1176.3|38
1621882500000|2021-05-24 18:55:00|1181.4|1176.4|1182|1177|1182.1|1177.1|1181.4|1176.4|55
1621882800000|2021-05-24 19:00:00|1181.9|1176.9|1182.1|1177.1|1182.5|1177.5|1181.7|1176.7|160
1621883100000|2021-05-24 19:05:00|1182.2|1177.2|1182.2|1177.2|1182.6|1177.6|1182|1177|121
1621883400000|2021-05-24 19:10:00|1182.1|1177.1|1182|1177|1182.3|1177.3|1181.7|1176.7|172
1621883700000|2021-05-24 19:15:00|1182.1|1177.1|1182.2|1177.2|1182.4|1177.4|1182|1177|99
1621884000000|2021-05-24 19:20:00|1182.1|1177.1|1182|1177|1182.4|1177.4|1181.9|1176.9|98
1621884300000|2021-05-24 19:25:00|1181.9|1176.9|1181.7|1176.7|1182.3|1177.3|1181.7|1176.7|83
1621884600000|2021-05-24 19:30:00|1181.8|1176.8|1181.7|1176.7|1182.2|1177.2|1181.3|1176.3|74
1621884900000|2021-05-24 19:35:00|1181.8|1176.8|1181.8|1176.8|1181.8|1176.8|1181.7|1176.7|69
1621885200000|2021-05-24 19:40:00|1181.7|1176.7|1182.2|1177.2|1182.4|1177.4|1181.7|1176.7|156
1621885500000|2021-05-24 19:45:00|1182.1|1177.1|1182|1177|1182.6|1177.6|1182|1177|100
1621885800000|2021-05-24 19:50:00|1181.9|1176.9|1181.9|1176.9|1182.2|1177.2|1181.4|1176.4|133
1621886100000|2021-05-24 19:55:00|1182|1177|1181.1|1176.1|1182.1|1177.1|1180.9|1175.9|134
1621886400000|2021-05-24 20:00:00|1181|1176|1180.5|1175.5|1181.4|1176.4|1180.5|1175.5|50
1621886700000|2021-05-24 20:05:00|1180.8|1175.8|1181.8|1176.8|1182|1177|1180.7|1175.7|25
1621887000000|2021-05-24 20:10:00|1181.7|1176.7|1181.7|1176.7|1182|1177|1181.6|1176.6|38
1621887300000|2021-05-24 20:15:00|1181.6|1176.6|1181.7|1176.7|1181.7|1176.7|1181.4|1176.4|6
1621887600000|2021-05-24 20:20:00|1181.9|1176.9|1182.6|1177.6|1182.6|1177.6|1181.9|1176.9|24
1621887900000|2021-05-24 20:25:00|1182.5|1177.5|1182.3|1177.3|1182.6|1177.6|1182.2|1177.2|16
1621888200000|2021-05-24 20:30:00|1182.4|1177.4|1182|1177|1182.5|1177.5|1181.9|1176.9|42
1621888500000|2021-05-24 20:35:00|1182.3|1177.3|1182.5|1177.5|1182.6|1177.6|1182.3|1177.3|26
1621888800000|2021-05-24 20:40:00|1182.4|1177.4|1182.1|1177.1|1182.6|1177.6|1182.1|1177.1|31
1621889100000|2021-05-24 20:45:00|1182.2|1177.2|1181.5|1176.5|1182.2|1177.2|1181.4|1176.4|21
1621889400000|2021-05-24 20:50:00|1181.6|1176.6|1181.5|1176.5|1181.7|1176.7|1181.5|1176.5|3
1621889700000|2021-05-24 20:55:00|1181.4|1176.4|1181.3|1176.3|1181.5|1176.5|1181.2|1176.2|7
1621893600000|2021-05-24 22:00:00|1183.2|1174.6|1181.8|1176.8|1183.5|1177.1|1181.8|1174.5|51
1621893900000|2021-05-24 22:05:00|1181.7|1176.7|1182|1177|1182.5|1177.5|1181.7|1176.7|16
1621894200000|2021-05-24 22:10:00|1182.1|1177.1|1182.4|1177.4|1182.4|1177.4|1182|1177|8
1621894500000|2021-05-24 22:15:00|1182.3|1177.3|1182.9|1177.9|1182.9|1177.9|1182.3|1177.3|5
1621894800000|2021-05-24 22:20:00|1183.1|1178.1|1183.1|1178.1|1183.2|1178.2|1183|1178|21
1621895100000|2021-05-24 22:25:00|1183|1178|1183.2|1178.2|1183.4|1178.4|1182.9|1177.9|36
1621895400000|2021-05-24 22:30:00|1183.1|1178.1|1183.1|1178.1|1183.3|1178.3|1183|1178|19
1621895700000|2021-05-24 22:35:00|1183|1178|1183.2|1178.2|1183.2|1178.2|1183|1178|17
1621896000000|2021-05-24 22:40:00|1183.1|1178.1|1182.9|1177.9|1183.2|1178.2|1182.9|1177.9|23
1621896300000|2021-05-24 22:45:00|1182.8|1177.8|1181.9|1176.9|1182.9|1177.9|1181.9|1176.9|28
1621896600000|2021-05-24 22:50:00|1181.8|1176.8|1181.9|1176.9|1182.4|1177.4|1181.3|1176.3|35
1621896900000|2021-05-24 22:55:00|1182|1177|1181.8|1176.8|1182.3|1177.3|1181.8|1176.8|15
1621897200000|2021-05-24 23:00:00|1181.9|1176.9|1181.6|1176.6|1182.2|1177.2|1181.2|1176.2|75
1621897500000|2021-05-24 23:05:00|1181.7|1176.7|1181.6|1176.6|1181.9|1176.9|1181.6|1176.6|15
1621897800000|2021-05-24 23:10:00|1181.4|1176.4|1181.3|1176.3|1181.5|1176.5|1180.5|1175.5|59
1621898100000|2021-05-24 23:15:00|1181.2|1176.2|1180.6|1175.6|1181.2|1176.2|1180.3|1175.3|23
1621898400000|2021-05-24 23:20:00|1180.9|1175.9|1180.8|1175.8|1181|1176|1180.8|1175.8|28
1621898700000|2021-05-24 23:25:00|1180.7|1175.7|1180.4|1175.4|1181.1|1176.1|1180.4|1175.4|22
1621899000000|2021-05-24 23:30:00|1180.5|1175.5|1180.5|1175.5|1181.1|1176.1|1180.1|1175.1|22
1621899300000|2021-05-24 23:35:00|1180.4|1175.4|1180.6|1175.6|1181.3|1176.3|1180.2|1175.2|19
1621899600000|2021-05-24 23:40:00|1180.5|1175.5|1178.5|1173.5|1180.7|1175.7|1178.5|1173.5|37
1621899900000|2021-05-24 23:45:00|1178.6|1173.6|1179.9|1174.9|1179.9|1174.9|1178.6|1173.6|29
1621900200000|2021-05-24 23:50:00|1180.1|1175.1|1179.8|1174.8|1180.5|1175.5|1179.8|1174.8|23
1621900500000|2021-05-24 23:55:00|1179.6|1174.6|1179|1174|1179.6|1174.6|1178.9|1173.9|21
1621900800000|2021-05-25 00:00:00|1178.9|1173.9|1175.9|1170.9|1179|1174|1175.6|1170.6|99
1621901100000|2021-05-25 00:05:00|1175.8|1170.8|1174.7|1169.7|1175.8|1170.8|1174.7|1169.7|68
1621901400000|2021-05-25 00:10:00|1174.6|1169.6|1175.1|1170.1|1175.5|1170.5|1174.5|1169.5|84
1621901700000|2021-05-25 00:15:00|1174.8|1169.8|1176.6|1171.6|1176.7|1171.7|1174.6|1169.6|56
1621902000000|2021-05-25 00:20:00|1176.7|1171.7|1173.4|1168.4|1176.7|1171.7|1173.4|1168.4|32
1621902300000|2021-05-25 00:25:00|1173.2|1168.2|1174.1|1169.1|1174.1|1169.1|1171.6|1166.6|72
1621902600000|2021-05-25 00:30:00|1174.2|1169.2|1174.6|1169.6|1175|1170|1174.1|1169.1|39
1621902900000|2021-05-25 00:35:00|1174.7|1169.7|1175|1170|1175.1|1170.1|1174.7|1169.7|38
1621903200000|2021-05-25 00:40:00|1175.1|1170.1|1177.3|1172.3|1177.4|1172.4|1175.1|1170.1|51
1621903500000|2021-05-25 00:45:00|1177.4|1172.4|1177.4|1172.4|1179.7|1174.7|1177.2|1172.2|75
1621903800000|2021-05-25 00:50:00|1177.2|1172.2|1177.7|1172.7|1177.7|1172.7|1176.9|1171.9|54
1621904100000|2021-05-25 00:55:00|1177.6|1172.6|1178.2|1173.2|1178.2|1173.2|1176.9|1171.9|66
1621904400000|2021-05-25 01:00:00|1178.1|1173.1|1178.5|1173.5|1179.8|1174.8|1177.4|1172.4|167
1621904700000|2021-05-25 01:05:00|1178.4|1173.4|1176.8|1171.8|1179.6|1174.6|1176.3|1171.3|165
1621905000000|2021-05-25 01:10:00|1176.9|1171.9|1177.8|1172.8|1177.8|1172.8|1176.2|1171.2|103
1621905300000|2021-05-25 01:15:00|1177.7|1172.7|1177.5|1172.5|1177.9|1172.9|1177.4|1172.4|61
1621905600000|2021-05-25 01:20:00|1177.4|1172.4|1175.5|1170.5|1177.4|1172.4|1175.2|1170.2|41
1621905900000|2021-05-25 01:25:00|1175.6|1170.6|1175.1|1170.1|1176|1171|1174.9|1169.9|82
1621906200000|2021-05-25 01:30:00|1175|1170|1174.7|1169.7|1175.1|1170.1|1174|1169|79
1621906500000|2021-05-25 01:35:00|1175.1|1170.1|1175.9|1170.9|1176.1|1171.1|1174.5|1169.5|126
1621906800000|2021-05-25 01:40:00|1175.8|1170.8|1175.4|1170.4|1175.9|1170.9|1175|1170|92
1621907100000|2021-05-25 01:45:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.1|1169.1|90
1621907400000|2021-05-25 01:50:00|1174.8|1169.8|1175|1170|1175.2|1170.2|1174.7|1169.7|59
1621907700000|2021-05-25 01:55:00|1174.9|1169.9|1173.2|1168.2|1174.9|1169.9|1173.2|1168.2|37
1621908000000|2021-05-25 02:00:00|1173.1|1168.1|1173.9|1168.9|1173.9|1168.9|1172.5|1167.5|87
1621908300000|2021-05-25 02:05:00|1173.8|1168.8|1173.7|1168.7|1174|1169|1173.1|1168.1|74
1621908600000|2021-05-25 02:10:00|1173.6|1168.6|1174.7|1169.7|1174.7|1169.7|1173.6|1168.6|41
1621908900000|2021-05-25 02:15:00|1174.8|1169.8|1174.7|1169.7|1174.9|1169.9|1174.1|1169.1|41
1621909200000|2021-05-25 02:20:00|1174.6|1169.6|1176.3|1171.3|1176.3|1171.3|1174.6|1169.6|43
1621909500000|2021-05-25 02:25:00|1176.2|1171.2|1178.2|1173.2|1178.2|1173.2|1176.2|1171.2|10
1621909800000|2021-05-25 02:30:00|1178.1|1173.1|1178.8|1173.8|1178.8|1173.8|1177.7|1172.7|53
1621910100000|2021-05-25 02:35:00|1178.7|1173.7|1179.3|1174.3|1180.1|1175.1|1178.6|1173.6|37
1621910400000|2021-05-25 02:40:00|1179.2|1174.2|1181.3|1176.3|1181.3|1176.3|1179.2|1174.2|42
1621910700000|2021-05-25 02:45:00|1181.7|1176.7|1181.1|1176.1|1181.9|1176.9|1181.1|1176.1|62
1621911000000|2021-05-25 02:50:00|1181.2|1176.2|1181.9|1176.9|1181.9|1176.9|1180.8|1175.8|47
1621911300000|2021-05-25 02:55:00|1181.8|1176.8|1180.9|1175.9|1181.8|1176.8|1180.6|1175.6|108
1621911600000|2021-05-25 03:00:00|1181|1176|1180.7|1175.7|1181.1|1176.1|1179.9|1174.9|68
1621911900000|2021-05-25 03:05:00|1180.8|1175.8|1181.3|1176.3|1181.3|1176.3|1180.6|1175.6|84
1621912200000|2021-05-25 03:10:00|1181.2|1176.2|1182.7|1177.7|1182.7|1177.7|1181.1|1176.1|68
1621912500000|2021-05-25 03:15:00|1182.8|1177.8|1183.6|1178.6|1183.6|1178.6|1182.7|1177.7|30
1621912800000|2021-05-25 03:20:00|1183.5|1178.5|1183.6|1178.6|1183.7|1178.7|1183.1|1178.1|67
1621913100000|2021-05-25 03:25:00|1183.7|1178.7|1183.3|1178.3|1184|1179|1183.3|1178.3|26
1621913400000|2021-05-25 03:30:00|1183.4|1178.4|1183.2|1178.2|1183.5|1178.5|1182.9|1177.9|36
1621913700000|2021-05-25 03:35:00|1183.3|1178.3|1183.4|1178.4|1183.5|1178.5|1183.2|1178.2|42
1621914000000|2021-05-25 03:40:00|1183.3|1178.3|1182.9|1177.9|1183.3|1178.3|1182.9|1177.9|25
1621914300000|2021-05-25 03:45:00|1183|1178|1182.5|1177.5|1183.3|1178.3|1182.3|1177.3|49
1621914600000|2021-05-25 03:50:00|1182.4|1177.4|1182.9|1177.9|1183|1178|1182.4|1177.4|40
1621914900000|2021-05-25 03:55:00|1183|1178|1182.9|1177.9|1183.1|1178.1|1182.8|1177.8|42
1621915200000|2021-05-25 04:00:00|1182.8|1177.8|1183.2|1178.2|1183.2|1178.2|1182.3|1177.3|53
1621915500000|2021-05-25 04:05:00|1183.3|1178.3|1183.1|1178.1|1183.5|1178.5|1183|1178|22
1621915800000|2021-05-25 04:10:00|1183|1178|1182.5|1177.5|1183.2|1178.2|1182.5|1177.5|31
1621916100000|2021-05-25 04:15:00|1182.6|1177.6|1182.5|1177.5|1183.1|1178.1|1182.5|1177.5|51
1621916400000|2021-05-25 04:20:00|1182.6|1177.6|1182.3|1177.3|1182.6|1177.6|1182.3|1177.3|41
1621916700000|2021-05-25 04:25:00|1182.4|1177.4|1182.3|1177.3|1182.5|1177.5|1182.2|1177.2|26
1621917000000|2021-05-25 04:30:00|1182.2|1177.2|1182.2|1177.2|1182.3|1177.3|1182.1|1177.1|21
1621917300000|2021-05-25 04:35:00|1182.1|1177.1|1180.9|1175.9|1182.1|1177.1|1180.9|1175.9|16
1621917600000|2021-05-25 04:40:00|1180.8|1175.8|1180.8|1175.8|1180.8|1175.8|1180.6|1175.6|17
1621917900000|2021-05-25 04:45:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.3|1175.3|20
1621918200000|2021-05-25 04:50:00|1180.7|1175.7|1181.6|1176.6|1181.6|1176.6|1180.6|1175.6|13
1621918500000|2021-05-25 04:55:00|1181.7|1176.7|1181.2|1176.2|1181.7|1176.7|1181.2|1176.2|9
1621918800000|2021-05-25 05:00:00|1181.4|1176.4|1181.3|1176.3|1181.8|1176.8|1181.2|1176.2|19
1621919100000|2021-05-25 05:05:00|1181.4|1176.4|1180.5|1175.5|1181.5|1176.5|1180.5|1175.5|30
1621919400000|2021-05-25 05:10:00|1180.9|1175.9|1179.4|1174.4|1181|1176|1179.4|1174.4|25
1621919700000|2021-05-25 05:15:00|1179.3|1174.3|1178.7|1173.7|1180|1175|1178.7|1173.7|21
1621920000000|2021-05-25 05:20:00|1178.6|1173.6|1178.1|1173.1|1178.7|1173.7|1178.1|1173.1|51
1621920300000|2021-05-25 05:25:00|1178|1173|1178.6|1173.6|1178.7|1173.7|1177.4|1172.4|52
1621920600000|2021-05-25 05:30:00|1178.9|1173.9|1177.1|1172.1|1179|1174|1177.1|1172.1|63
1621920900000|2021-05-25 05:35:00|1176.9|1171.9|1178.7|1173.7|1178.7|1173.7|1176.9|1171.9|69
1621921200000|2021-05-25 05:40:00|1178.8|1173.8|1179.9|1174.9|1180.3|1175.3|1178.8|1173.8|78
1621921500000|2021-05-25 05:45:00|1179.8|1174.8|1179.1|1174.1|1180.2|1175.2|1179|1174|68
1621921800000|2021-05-25 05:50:00|1179|1174|1178|1173|1179|1174|1177.3|1172.3|117
1621922100000|2021-05-25 05:55:00|1178.1|1173.1|1178.4|1173.4|1178.9|1173.9|1177.4|1172.4|97
1621922400000|2021-05-25 06:00:00|1178.5|1173.5|1180.2|1175.2|1180.3|1175.3|1178.4|1173.4|94
1621922700000|2021-05-25 06:05:00|1180.1|1175.1|1178.6|1173.6|1181|1176|1178.1|1173.1|68
1621923000000|2021-05-25 06:10:00|1178.5|1173.5|1179.1|1174.1|1179.1|1174.1|1178.5|1173.5|29
1621923300000|2021-05-25 06:15:00|1179.2|1174.2|1180|1175|1180.1|1175.1|1179.2|1174.2|53
1621923600000|2021-05-25 06:20:00|1180.4|1175.4|1181.1|1176.1|1184.2|1177.3|1179.5|1173.3|108
1621923900000|2021-05-25 06:25:00|1181.2|1176.2|1180.8|1175.8|1182.1|1177.1|1180.7|1175.7|91
1621924200000|2021-05-25 06:30:00|1180.7|1175.7|1182|1177|1182.4|1177.4|1180.5|1175.5|104
1621924500000|2021-05-25 06:35:00|1182.1|1177.1|1182.2|1177.2|1182.9|1177.9|1181.4|1176.4|112
1621924800000|2021-05-25 06:40:00|1182.3|1177.3|1184.4|1179.4|1184.4|1179.4|1182|1177|146
1621925100000|2021-05-25 06:45:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1183.8|1178.8|139
1621925400000|2021-05-25 06:50:00|1184.7|1179.7|1184.3|1179.3|1185.2|1180.2|1184.2|1179.2|138
1621925700000|2021-05-25 06:55:00|1184.2|1179.2|1183.6|1178.6|1185.1|1180.1|1183.6|1178.6|182
1621926000000|2021-05-25 07:00:00|1183.5|1178.5|1183.6|1178.6|1184|1179|1181.5|1176.5|274
1621926300000|2021-05-25 07:05:00|1183.5|1178.5|1183|1178|1183.6|1178.6|1181.5|1176.5|199
1621926600000|2021-05-25 07:10:00|1182.9|1177.9|1181.7|1176.7|1184.2|1179.2|1181.7|1176.7|163
1621926900000|2021-05-25 07:15:00|1181.8|1176.8|1181.7|1176.7|1182.3|1177.3|1181.4|1176.4|93
1621927200000|2021-05-25 07:20:00|1181.8|1176.8|1182.6|1177.6|1182.7|1177.7|1181.6|1176.6|97
1621927500000|2021-05-25 07:25:00|1182.7|1177.7|1185.8|1180.8|1186.3|1181.3|1182.6|1177.6|145
1621927800000|2021-05-25 07:30:00|1185.9|1180.9|1185.4|1180.4|1186.1|1181.1|1185.2|1180.2|131
1621928100000|2021-05-25 07:35:00|1185.3|1180.3|1186.3|1181.3|1186.3|1181.3|1184.4|1179.4|139
1621928400000|2021-05-25 07:40:00|1186.4|1181.4|1185.9|1180.9|1186.4|1181.4|1185.7|1180.7|115
1621928700000|2021-05-25 07:45:00|1185.8|1180.8|1185.8|1180.8|1186.1|1181.1|1184.6|1179.6|124
1621929000000|2021-05-25 07:50:00|1185.7|1180.7|1186|1181|1187.3|1182.3|1185.5|1180.5|126
1621929300000|2021-05-25 07:55:00|1186.1|1181.1|1188|1183|1188.8|1183.8|1186.1|1181.1|81
1621929600000|2021-05-25 08:00:00|1188.3|1183.3|1189|1184|1189.8|1184.8|1187.9|1182.9|175
1621929900000|2021-05-25 08:05:00|1188.9|1183.9|1189.1|1184.1|1189.9|1184.9|1188.5|1183.5|100
1621930200000|2021-05-25 08:10:00|1189.2|1184.2|1187.8|1182.8|1189.2|1184.2|1186.8|1181.8|137
1621930500000|2021-05-25 08:15:00|1187.7|1182.7|1185.5|1180.5|1187.7|1182.7|1185.3|1180.3|114
1621930800000|2021-05-25 08:20:00|1185.4|1180.4|1185.5|1180.5|1186.2|1181.2|1185.2|1180.2|115
1621931100000|2021-05-25 08:25:00|1185.6|1180.6|1185.5|1180.5|1186.2|1181.2|1185.1|1180.1|68
1621931400000|2021-05-25 08:30:00|1185.4|1180.4|1183.3|1178.3|1185.4|1180.4|1183.3|1178.3|73
1621931700000|2021-05-25 08:35:00|1183.1|1178.1|1185.8|1180.8|1186.1|1181.1|1183.1|1178.1|75
1621932000000|2021-05-25 08:40:00|1185.9|1180.9|1186.5|1181.5|1186.8|1181.8|1184.9|1179.9|55
1621932300000|2021-05-25 08:45:00|1186.6|1181.6|1186.1|1181.1|1187.5|1182.5|1185.5|1180.5|79
1621932600000|2021-05-25 08:50:00|1186|1181|1185.4|1180.4|1186.1|1181.1|1185.2|1180.2|67
1621932900000|2021-05-25 08:55:00|1185.5|1180.5|1185.8|1180.8|1186.1|1181.1|1185.4|1180.4|50
1621933200000|2021-05-25 09:00:00|1185.7|1180.7|1186.8|1181.8|1186.8|1181.8|1185.6|1180.6|32
1621933500000|2021-05-25 09:05:00|1186.7|1181.7|1186|1181|1186.8|1181.8|1185.4|1180.4|66
1621933800000|2021-05-25 09:10:00|1185.9|1180.9|1185.7|1180.7|1186|1181|1185.3|1180.3|23
1621934100000|2021-05-25 09:15:00|1185.6|1180.6|1186.2|1181.2|1186.3|1181.3|1185.5|1180.5|67
1621934400000|2021-05-25 09:20:00|1186.3|1181.3|1185.7|1180.7|1186.3|1181.3|1185.5|1180.5|105
1621934700000|2021-05-25 09:25:00|1185.6|1180.6|1185.8|1180.8|1186.4|1181.4|1185.4|1180.4|33
1621935000000|2021-05-25 09:30:00|1186.1|1181.1|1185.5|1180.5|1186.1|1181.1|1185.3|1180.3|21
1621935300000|2021-05-25 09:35:00|1185.4|1180.4|1186.5|1181.5|1186.6|1181.6|1185.4|1180.4|57
1621935600000|2021-05-25 09:40:00|1186.4|1181.4|1187.5|1182.5|1187.7|1182.7|1186.3|1181.3|45
1621935900000|2021-05-25 09:45:00|1187.4|1182.4|1186.7|1181.7|1187.6|1182.6|1186.2|1181.2|39
1621936200000|2021-05-25 09:50:00|1186.8|1181.8|1187|1182|1187.5|1182.5|1186.4|1181.4|105
1621936500000|2021-05-25 09:55:00|1187.3|1182.3|1187.2|1182.2|1187.5|1182.5|1187.2|1182.2|11
1621936800000|2021-05-25 10:00:00|1187.1|1182.1|1187.5|1182.5|1188|1183|1186.9|1181.9|69
1621937100000|2021-05-25 10:05:00|1187.6|1182.6|1188.4|1183.4|1188.5|1183.5|1187.3|1182.3|80
1621937400000|2021-05-25 10:10:00|1188.2|1183.2|1188|1183|1188.4|1183.4|1187.4|1182.4|80
1621937700000|2021-05-25 10:15:00|1187.9|1182.9|1187.6|1182.6|1188.3|1183.3|1187.5|1182.5|67
1621938000000|2021-05-25 10:20:00|1187.5|1182.5|1187.7|1182.7|1188.1|1183.1|1187.3|1182.3|50
1621938300000|2021-05-25 10:25:00|1187.8|1182.8|1186.2|1181.2|1187.8|1182.8|1186.2|1181.2|66
1621938600000|2021-05-25 10:30:00|1186.4|1181.4|1186.1|1181.1|1187.1|1182.1|1186|1181|90
1621938900000|2021-05-25 10:35:00|1186.2|1181.2|1186.7|1181.7|1186.8|1181.8|1186.1|1181.1|48
1621939200000|2021-05-25 10:40:00|1186.8|1181.8|1186.9|1181.9|1186.9|1181.9|1186.7|1181.7|51
1621939500000|2021-05-25 10:45:00|1187.1|1182.1|1187.7|1182.7|1187.8|1182.8|1187.1|1182.1|78
1621939800000|2021-05-25 10:50:00|1187.8|1182.8|1188.2|1183.2|1188.4|1183.4|1187.4|1182.4|110
1621940100000|2021-05-25 10:55:00|1188.3|1183.3|1187.9|1182.9|1188.4|1183.4|1187.7|1182.7|89
1621940400000|2021-05-25 11:00:00|1187.8|1182.8|1187.5|1182.5|1188.1|1183.1|1187.1|1182.1|84
1621940700000|2021-05-25 11:05:00|1187.6|1182.6|1189.3|1184.3|1189.5|1184.5|1187.5|1182.5|71
1621941000000|2021-05-25 11:10:00|1189.4|1184.4|1188.2|1183.2|1189.5|1184.5|1188.1|1183.1|67
1621941300000|2021-05-25 11:15:00|1188.1|1183.1|1187.2|1182.2|1188.7|1183.7|1187.2|1182.2|88
1621941600000|2021-05-25 11:20:00|1187|1182|1186.7|1181.7|1187.4|1182.4|1186.6|1181.6|41
1621941900000|2021-05-25 11:25:00|1186.6|1181.6|1187.3|1182.3|1187.8|1182.8|1186.6|1181.6|37
1621942200000|2021-05-25 11:30:00|1187.4|1182.4|1189.3|1184.3|1189.3|1184.3|1187.4|1182.4|90
1621942500000|2021-05-25 11:35:00|1189.2|1184.2|1188.5|1183.5|1189.2|1184.2|1188.5|1183.5|100
1621942800000|2021-05-25 11:40:00|1188.6|1183.6|1188|1183|1188.7|1183.7|1187.8|1182.8|102
1621943100000|2021-05-25 11:45:00|1188.1|1183.1|1188|1183|1188.4|1183.4|1187.4|1182.4|68
1621943400000|2021-05-25 11:50:00|1188.1|1183.1|1188.5|1183.5|1188.6|1183.6|1188|1183|119
1621943700000|2021-05-25 11:55:00|1188.4|1183.4|1188.8|1183.8|1189.6|1184.6|1188.4|1183.4|99
1621944000000|2021-05-25 12:00:00|1188.9|1183.9|1190.2|1185.2|1190.4|1185.4|1188.8|1183.8|147
1621944300000|2021-05-25 12:05:00|1190.3|1185.3|1191.4|1186.4|1191.5|1186.5|1190.1|1185.1|77
1621944600000|2021-05-25 12:10:00|1191.3|1186.3|1191.5|1186.5|1191.6|1186.6|1190.2|1185.2|95
1621944900000|2021-05-25 12:15:00|1191.6|1186.6|1192.3|1187.3|1192.4|1187.4|1190.9|1185.9|104
1621945200000|2021-05-25 12:20:00|1192.2|1187.2|1191.4|1186.4|1192.9|1187.9|1190.5|1185.5|191
1621945500000|2021-05-25 12:25:00|1191.5|1186.5|1192.2|1187.2|1192.4|1187.4|1190.4|1185.4|151
1621945800000|2021-05-25 12:30:00|1192.1|1187.1|1191.9|1186.9|1195.2|1190.2|1191.9|1186.9|167
1621946100000|2021-05-25 12:35:00|1191.3|1186.3|1194.5|1189.5|1194.9|1189.9|1191.3|1186.3|167
1621946400000|2021-05-25 12:40:00|1194.6|1189.6|1195.1|1190.1|1195.5|1190.5|1194.4|1189.4|104
1621946700000|2021-05-25 12:45:00|1195.2|1190.2|1193.6|1188.6|1195.5|1190.5|1192.9|1187.9|110
1621947000000|2021-05-25 12:50:00|1194|1189|1193.6|1188.6|1194|1189|1192.7|1187.7|140
1621947300000|2021-05-25 12:55:00|1193.2|1188.2|1190.6|1185.6|1193.2|1188.2|1190.1|1185.1|113
1621947600000|2021-05-25 13:00:00|1190.8|1185.8|1189.7|1184.7|1192.2|1187.2|1189.5|1184.5|217
1621947900000|2021-05-25 13:05:00|1189.9|1184.9|1188.1|1183.1|1190.1|1185.1|1187|1182|175
1621948200000|2021-05-25 13:10:00|1188|1183|1189.6|1184.6|1190|1185|1187|1182|203
1621948500000|2021-05-25 13:15:00|1189.7|1184.7|1188.8|1183.8|1190.4|1185.4|1188.7|1183.7|176
1621948800000|2021-05-25 13:20:00|1188.9|1183.9|1188.9|1183.9|1189.7|1184.7|1187.8|1182.8|147
1621949100000|2021-05-25 13:25:00|1189|1184|1188.2|1183.2|1189.8|1184.8|1188|1183|162
1621949400000|2021-05-25 13:30:00|1188.1|1183.1|1188.5|1183.5|1189.5|1184.5|1187.5|1182.5|270
1621949700000|2021-05-25 13:35:00|1188.4|1183.4|1189.2|1184.2|1189.2|1184.2|1186.8|1181.8|235
1621950000000|2021-05-25 13:40:00|1189.4|1184.4|1191.3|1186.3|1191.5|1186.5|1188.7|1183.7|293
1621950300000|2021-05-25 13:45:00|1191.7|1186.7|1190.4|1185.4|1192.9|1187.9|1189.9|1184.9|280
1621950600000|2021-05-25 13:50:00|1190.5|1185.5|1187.9|1182.9|1190.5|1185.5|1186|1181|215
1621950900000|2021-05-25 13:55:00|1188|1183|1189.4|1184.4|1189.7|1184.7|1188|1183|53
1621951200000|2021-05-25 14:00:00|1190.2|1185.2|1191.6|1186.6|1192.1|1187.1|1186.7|1181.7|356
1621951500000|2021-05-25 14:05:00|1191.5|1186.5|1188.3|1183.3|1193.1|1188.1|1188.3|1183.3|316
1621951800000|2021-05-25 14:10:00|1188.5|1183.5|1187.8|1182.8|1190.9|1185.9|1187.1|1182.1|237
1621952100000|2021-05-25 14:15:00|1187.7|1182.7|1189.5|1184.5|1191.4|1186.4|1187.7|1182.7|226
1621952400000|2021-05-25 14:20:00|1189.3|1184.3|1191.2|1186.2|1192.1|1187.1|1189|1184|174
1621952700000|2021-05-25 14:25:00|1191.3|1186.3|1190.1|1185.1|1192.3|1187.3|1189.8|1184.8|117
1621953000000|2021-05-25 14:30:00|1190.4|1185.4|1190.2|1185.2|1192.1|1187.1|1188.1|1183.1|122
1621953300000|2021-05-25 14:35:00|1190.4|1185.4|1189.7|1184.7|1190.6|1185.6|1188.9|1183.9|168
1621953600000|2021-05-25 14:40:00|1189.9|1184.9|1190.2|1185.2|1191.3|1186.3|1189.1|1184.1|157
1621953900000|2021-05-25 14:45:00|1190.1|1185.1|1191.8|1186.8|1192.4|1187.4|1189.8|1184.8|179
1621954200000|2021-05-25 14:50:00|1191.7|1186.7|1189.7|1184.7|1191.7|1186.7|1189.1|1184.1|126
1621954500000|2021-05-25 14:55:00|1189.8|1184.8|1189.5|1184.5|1190.5|1185.5|1188.8|1183.8|201
1621954800000|2021-05-25 15:00:00|1189.6|1184.6|1190.3|1185.3|1190.7|1185.7|1188.9|1183.9|182
1621955100000|2021-05-25 15:05:00|1190.2|1185.2|1190.2|1185.2|1190.7|1185.7|1188.9|1183.9|211
1621955400000|2021-05-25 15:10:00|1190.3|1185.3|1190|1185|1191|1186|1189.8|1184.8|232
1621955700000|2021-05-25 15:15:00|1190.2|1185.2|1188.7|1183.7|1190.2|1185.2|1187.8|1182.8|226
1621956000000|2021-05-25 15:20:00|1188.6|1183.6|1188.9|1183.9|1189.4|1184.4|1188|1183|200
1621956300000|2021-05-25 15:25:00|1188.8|1183.8|1189|1184|1189.3|1184.3|1187.4|1182.4|157
1621956600000|2021-05-25 15:30:00|1188.9|1183.9|1189.2|1184.2|1191.2|1186.2|1188.8|1183.8|229
1621956900000|2021-05-25 15:35:00|1189.3|1184.3|1192.4|1187.4|1192.9|1187.9|1189.1|1184.1|206
1621957200000|2021-05-25 15:40:00|1192.3|1187.3|1192.7|1187.7|1193.3|1188.3|1192.3|1187.3|149
1621957500000|2021-05-25 15:45:00|1192.6|1187.6|1192.8|1187.8|1193.2|1188.2|1192.1|1187.1|108
1621957800000|2021-05-25 15:50:00|1192.9|1187.9|1192.8|1187.8|1193.1|1188.1|1192.3|1187.3|94
1621958100000|2021-05-25 15:55:00|1192.9|1187.9|1194.9|1189.9|1194.9|1189.9|1192.8|1187.8|183
1621958400000|2021-05-25 16:00:00|1194.7|1189.7|1197.2|1192.2|1199.2|1194.2|1194.7|1189.7|195
1621958700000|2021-05-25 16:05:00|1197.6|1192.6|1198.2|1193.2|1198.9|1193.9|1196.8|1191.8|147
1621959000000|2021-05-25 16:10:00|1198.3|1193.3|1197.6|1192.6|1198.8|1193.8|1196.6|1191.6|158
1621959300000|2021-05-25 16:15:00|1197.7|1192.7|1197.9|1192.9|1198|1193|1197.4|1192.4|113
1621959600000|2021-05-25 16:20:00|1197.8|1192.8|1198.3|1193.3|1198.6|1193.6|1197.8|1192.8|171
1621959900000|2021-05-25 16:25:00|1198.2|1193.2|1199.3|1194.3|1199.3|1194.3|1197.9|1192.9|110
1621960200000|2021-05-25 16:30:00|1199.1|1194.1|1201.3|1196.3|1201.6|1196.6|1199.1|1194.1|154
1621960500000|2021-05-25 16:35:00|1201.4|1196.4|1200.9|1195.9|1202.4|1197.4|1199.9|1194.9|168
1621960800000|2021-05-25 16:40:00|1201|1196|1199.5|1194.5|1201.4|1196.4|1199.1|1194.1|129
1621961100000|2021-05-25 16:45:00|1199.1|1194.1|1197.8|1192.8|1200.9|1195.9|1197.8|1192.8|134
1621961400000|2021-05-25 16:50:00|1197.9|1192.9|1200.2|1195.2|1200.3|1195.3|1197.9|1192.9|114
1621961700000|2021-05-25 16:55:00|1200.3|1195.3|1200.4|1195.4|1200.6|1195.6|1199.8|1194.8|75
1621962000000|2021-05-25 17:00:00|1200.2|1195.2|1199.2|1194.2|1201.1|1196.1|1198|1193|242
1621962300000|2021-05-25 17:05:00|1199.3|1194.3|1199.2|1194.2|1199.3|1194.3|1198.2|1193.2|113
1621962600000|2021-05-25 17:10:00|1199|1194|1199.4|1194.4|1199.9|1194.9|1198.8|1193.8|71
1621962900000|2021-05-25 17:15:00|1199.5|1194.5|1200.1|1195.1|1200.2|1195.2|1199.3|1194.3|115
1621963200000|2021-05-25 17:20:00|1200.2|1195.2|1200|1195|1200.5|1195.5|1199.4|1194.4|135
1621963500000|2021-05-25 17:25:00|1199.9|1194.9|1201.1|1196.1|1201.2|1196.2|1199.7|1194.7|122
1621963800000|2021-05-25 17:30:00|1201.2|1196.2|1201.6|1196.6|1201.9|1196.9|1200.9|1195.9|113
1621964100000|2021-05-25 17:35:00|1201.7|1196.7|1200.7|1195.7|1201.7|1196.7|1200.1|1195.1|155
1621964400000|2021-05-25 17:40:00|1200.6|1195.6|1201.5|1196.5|1201.7|1196.7|1199.6|1194.6|168
1621964700000|2021-05-25 17:45:00|1201.4|1196.4|1201.2|1196.2|1201.6|1196.6|1201.2|1196.2|122
1621965000000|2021-05-25 17:50:00|1201.3|1196.3|1199.8|1194.8|1201.5|1196.5|1199.7|1194.7|110
1621965300000|2021-05-25 17:55:00|1200|1195|1199.2|1194.2|1200.5|1195.5|1199|1194|98
1621965600000|2021-05-25 18:00:00|1199.3|1194.3|1198.9|1193.9|1199.4|1194.4|1198.7|1193.7|57
1621965900000|2021-05-25 18:05:00|1199|1194|1199.6|1194.6|1199.6|1194.6|1198.6|1193.6|149
1621966200000|2021-05-25 18:10:00|1199.7|1194.7|1198.7|1193.7|1199.7|1194.7|1198.7|1193.7|71
1621966500000|2021-05-25 18:15:00|1198.6|1193.6|1198.5|1193.5|1199.2|1194.2|1197.8|1192.8|70
1621966800000|2021-05-25 18:20:00|1198.6|1193.6|1197.4|1192.4|1198.7|1193.7|1197.4|1192.4|36
1621967100000|2021-05-25 18:25:00|1197.5|1192.5|1197.6|1192.6|1198|1193|1197.3|1192.3|111
1621967400000|2021-05-25 18:30:00|1197.5|1192.5|1198.1|1193.1|1198.5|1193.5|1197.4|1192.4|109
1621967700000|2021-05-25 18:35:00|1198|1193|1198.7|1193.7|1198.9|1193.9|1198|1193|44
1621968000000|2021-05-25 18:40:00|1198.8|1193.8|1198.7|1193.7|1198.8|1193.8|1198.3|1193.3|41
1621968300000|2021-05-25 18:45:00|1198.5|1193.5|1198.5|1193.5|1199|1194|1198.1|1193.1|45
1621968600000|2021-05-25 18:50:00|1198.4|1193.4|1198.3|1193.3|1198.5|1193.5|1198.1|1193.1|90
1621968900000|2021-05-25 18:55:00|1198.2|1193.2|1198.8|1193.8|1198.9|1193.9|1198.2|1193.2|131
1621969200000|2021-05-25 19:00:00|1198.7|1193.7|1198|1193|1198.9|1193.9|1198|1193|56
1621969500000|2021-05-25 19:05:00|1197.9|1192.9|1198.2|1193.2|1198.4|1193.4|1197.8|1192.8|78
1621969800000|2021-05-25 19:10:00|1198.3|1193.3|1198|1193|1198.4|1193.4|1197.9|1192.9|54
1621970100000|2021-05-25 19:15:00|1197.9|1192.9|1197.8|1192.8|1198.4|1193.4|1197.6|1192.6|115
1621970400000|2021-05-25 19:20:00|1197.7|1192.7|1198.1|1193.1|1198.2|1193.2|1197.4|1192.4|121
1621970700000|2021-05-25 19:25:00|1198.2|1193.2|1197.9|1192.9|1198.2|1193.2|1197.8|1192.8|72
1621971000000|2021-05-25 19:30:00|1198|1193|1197.6|1192.6|1198.1|1193.1|1197.2|1192.2|192
1621971300000|2021-05-25 19:35:00|1197.7|1192.7|1198.2|1193.2|1198.4|1193.4|1197.6|1192.6|137
1621971600000|2021-05-25 19:40:00|1198.1|1193.1|1198.5|1193.5|1198.9|1193.9|1198|1193|93
1621971900000|2021-05-25 19:45:00|1198.6|1193.6|1198.5|1193.5|1199.1|1194.1|1198.4|1193.4|64
1621972200000|2021-05-25 19:50:00|1198.4|1193.4|1197.7|1192.7|1198.6|1193.6|1197.7|1192.7|83
1621972500000|2021-05-25 19:55:00|1197.8|1192.8|1198.9|1193.9|1199|1194|1197.8|1192.8|81
1621972800000|2021-05-25 20:00:00|1198.8|1193.8|1198.8|1193.8|1199.2|1194.2|1198.6|1193.6|122
1621973100000|2021-05-25 20:05:00|1198.6|1193.6|1199|1194|1199.1|1194.1|1198.6|1193.6|16
1621973400000|2021-05-25 20:10:00|1198.9|1193.9|1199|1194|1199|1194|1198.6|1193.6|38
1621973700000|2021-05-25 20:15:00|1199.1|1194.1|1198.4|1193.4|1199.1|1194.1|1198.3|1193.3|17
1621974000000|2021-05-25 20:20:00|1198.3|1193.3|1198.3|1193.3|1198.4|1193.4|1198.3|1193.3|17
1621974300000|2021-05-25 20:25:00|1198.4|1193.4|1198.5|1193.5|1198.5|1193.5|1198.3|1193.3|20
1621974600000|2021-05-25 20:30:00|1198.6|1193.6|1198.3|1193.3|1198.6|1193.6|1198.2|1193.2|13
1621974900000|2021-05-25 20:35:00|1198.4|1193.4|1198.2|1193.2|1198.5|1193.5|1198.2|1193.2|7
1621975200000|2021-05-25 20:40:00|1198.3|1193.3|1198.4|1193.4|1198.4|1193.4|1198.2|1193.2|24
1621975500000|2021-05-25 20:45:00|1198.5|1193.5|1198.4|1193.4|1198.6|1193.6|1198.3|1193.3|17
1621975800000|2021-05-25 20:50:00|1198.5|1193.5|1198|1193|1198.5|1193.5|1198|1193|49
1621976100000|2021-05-25 20:55:00|1198.1|1193.1|1198.6|1193.6|1198.6|1193.6|1197.8|1192.8|31
1621980000000|2021-05-25 22:00:00|1199.7|1194.7|1198.7|1193.7|1199.8|1194.8|1198.3|1193.3|31
1621980300000|2021-05-25 22:05:00|1198.8|1193.8|1199.1|1194.1|1199.3|1194.3|1198.8|1193.8|13
1621980600000|2021-05-25 22:10:00|1199.3|1194.3|1199.8|1194.8|1199.8|1194.8|1199.2|1194.2|18
1621980900000|2021-05-25 22:15:00|1199.6|1194.6|1199.9|1194.9|1199.9|1194.9|1199.6|1194.6|14
1621981200000|2021-05-25 22:20:00|1200.1|1195.1|1200.6|1195.6|1200.6|1195.6|1200.1|1195.1|20
1621981500000|2021-05-25 22:25:00|1200.7|1195.7|1200.4|1195.4|1200.7|1195.7|1200.4|1195.4|14
1621981800000|2021-05-25 22:30:00|1200.5|1195.5|1200.8|1195.8|1201.1|1196.1|1200.5|1195.5|17
1621982100000|2021-05-25 22:35:00|1200.9|1195.9|1200.8|1195.8|1201.4|1196.4|1200.8|1195.8|29
1621982400000|2021-05-25 22:40:00|1200.9|1195.9|1200.8|1195.8|1201.1|1196.1|1200.8|1195.8|9
1621982700000|2021-05-25 22:45:00|1200.9|1195.9|1201.2|1196.2|1201.2|1196.2|1200.6|1195.6|23
1621983000000|2021-05-25 22:50:00|1201.1|1196.1|1201.4|1196.4|1201.4|1196.4|1200.9|1195.9|18
1621983300000|2021-05-25 22:55:00|1201.3|1196.3|1201.8|1196.8|1202|1197|1201.2|1196.2|35
1621983600000|2021-05-25 23:00:00|1201.9|1196.9|1202.2|1197.2|1202.2|1197.2|1201.6|1196.6|23
1621983900000|2021-05-25 23:05:00|1202.1|1197.1|1202|1197|1202.1|1197.1|1200.9|1195.9|25
1621984200000|2021-05-25 23:10:00|1201.8|1196.8|1201.6|1196.6|1201.9|1196.9|1201.5|1196.5|17
1621984500000|2021-05-25 23:15:00|1201.5|1196.5|1200.8|1195.8|1201.5|1196.5|1200.8|1195.8|9
1621984800000|2021-05-25 23:20:00|1200.9|1195.9|1200.9|1195.9|1201|1196|1200.9|1195.9|27
1621985100000|2021-05-25 23:25:00|1201|1196|1201.1|1196.1|1201.1|1196.1|1200.9|1195.9|20
1621985700000|2021-05-25 23:35:00|1201.2|1196.2|1201.9|1196.9|1201.9|1196.9|1201.2|1196.2|10
1621986000000|2021-05-25 23:40:00|1201.8|1196.8|1201.7|1196.7|1201.9|1196.9|1201.5|1196.5|47
1621986300000|2021-05-25 23:45:00|1201.8|1196.8|1200.7|1195.7|1201.9|1196.9|1200.7|1195.7|51
1621986600000|2021-05-25 23:50:00|1200.6|1195.6|1200.1|1195.1|1200.6|1195.6|1200.1|1195.1|13
1621986900000|2021-05-25 23:55:00|1200.2|1195.2|1200.7|1195.7|1200.8|1195.8|1200.1|1195.1|26
1621987200000|2021-05-26 00:00:00|1200.8|1195.8|1203.2|1198.2|1203.2|1198.2|1200.7|1195.7|47
1621987500000|2021-05-26 00:05:00|1203.6|1198.6|1203.2|1198.2|1204|1199|1202.9|1197.9|56
1621987800000|2021-05-26 00:10:00|1203|1198|1203.8|1198.8|1203.9|1198.9|1201.1|1196.1|26
1621988100000|2021-05-26 00:15:00|1203.9|1198.9|1206|1201|1206|1201|1203.8|1198.8|44
1621988400000|2021-05-26 00:20:00|1205.9|1200.9|1206.3|1201.3|1206.5|1201.5|1205.8|1200.8|32
1621988700000|2021-05-26 00:25:00|1206.2|1201.2|1207.3|1202.3|1207.9|1202.9|1206.1|1201.1|40
1621989000000|2021-05-26 00:30:00|1207.2|1202.2|1206|1201|1207.3|1202.3|1205.6|1200.6|106
1621989300000|2021-05-26 00:35:00|1205.9|1200.9|1206.3|1201.3|1207|1202|1205.8|1200.8|60
1621989600000|2021-05-26 00:40:00|1206.2|1201.2|1206.5|1201.5|1206.7|1201.7|1206.2|1201.2|70
1621989900000|2021-05-26 00:45:00|1206.6|1201.6|1206.2|1201.2|1206.6|1201.6|1206.1|1201.1|75
1621990200000|2021-05-26 00:50:00|1206.1|1201.1|1205.4|1200.4|1206.2|1201.2|1204.7|1199.7|75
1621990500000|2021-05-26 00:55:00|1205.3|1200.3|1206.3|1201.3|1206.5|1201.5|1205.1|1200.1|91
1621990800000|2021-05-26 01:00:00|1206.5|1201.5|1207.9|1202.9|1208.5|1203.5|1206.5|1201.5|117
1621991100000|2021-05-26 01:05:00|1208|1203|1208.3|1203.3|1208.5|1203.5|1207.7|1202.7|155
1621991400000|2021-05-26 01:10:00|1208.2|1203.2|1209.6|1204.6|1210.3|1205.3|1208.2|1203.2|104
1621991700000|2021-05-26 01:15:00|1209.7|1204.7|1209.5|1204.5|1210|1205|1208.7|1203.7|73
1621992000000|2021-05-26 01:20:00|1209.6|1204.6|1209.8|1204.8|1210.7|1205.7|1209.6|1204.6|97
1621992300000|2021-05-26 01:25:00|1209.7|1204.7|1210.1|1205.1|1210.3|1205.3|1209.7|1204.7|26
1621992600000|2021-05-26 01:30:00|1210|1205|1209.8|1204.8|1210.6|1205.6|1209.7|1204.7|62
1621992900000|2021-05-26 01:35:00|1210|1205|1210.7|1205.7|1210.8|1205.8|1209.8|1204.8|53
1621993200000|2021-05-26 01:40:00|1210.8|1205.8|1211|1206|1211|1206|1210.2|1205.2|57
1621993500000|2021-05-26 01:45:00|1211.1|1206.1|1210.5|1205.5|1211.1|1206.1|1210.3|1205.3|84
1621993800000|2021-05-26 01:50:00|1210.4|1205.4|1210.6|1205.6|1210.9|1205.9|1210.2|1205.2|40
1621994100000|2021-05-26 01:55:00|1210.5|1205.5|1210|1205|1210.5|1205.5|1209.8|1204.8|40
1621994400000|2021-05-26 02:00:00|1210.1|1205.1|1210.5|1205.5|1211.3|1206.3|1210|1205|88
1621994700000|2021-05-26 02:05:00|1210.6|1205.6|1212|1207|1212.1|1207.1|1210.6|1205.6|112
1621995000000|2021-05-26 02:10:00|1212.1|1207.1|1211.9|1206.9|1212.2|1207.2|1211.5|1206.5|149
1621995300000|2021-05-26 02:15:00|1211.7|1206.7|1210.8|1205.8|1212.2|1207.2|1210.7|1205.7|60
1621995600000|2021-05-26 02:20:00|1210.9|1205.9|1212.1|1207.1|1212.2|1207.2|1210.9|1205.9|69
1621995900000|2021-05-26 02:25:00|1212.2|1207.2|1211.2|1206.2|1212.5|1207.5|1211.2|1206.2|47
1621996200000|2021-05-26 02:30:00|1211.3|1206.3|1211.5|1206.5|1212.2|1207.2|1211.3|1206.3|105
1621996500000|2021-05-26 02:35:00|1211.8|1206.8|1211.7|1206.7|1212.4|1207.4|1211.7|1206.7|49
1621996800000|2021-05-26 02:40:00|1211.6|1206.6|1212.2|1207.2|1212.2|1207.2|1211.6|1206.6|43
1621997100000|2021-05-26 02:45:00|1212.1|1207.1|1211.6|1206.6|1212.4|1207.4|1211.6|1206.6|105
1621997400000|2021-05-26 02:50:00|1211.7|1206.7|1211.5|1206.5|1211.7|1206.7|1211.3|1206.3|38
1621997700000|2021-05-26 02:55:00|1211.6|1206.6|1210.7|1205.7|1211.7|1206.7|1210.5|1205.5|59
1621998000000|2021-05-26 03:00:00|1210.6|1205.6|1211.6|1206.6|1212.2|1207.2|1210.6|1205.6|114
1621998300000|2021-05-26 03:05:00|1211.5|1206.5|1211.5|1206.5|1211.7|1206.7|1211.4|1206.4|39
1621998600000|2021-05-26 03:10:00|1211.4|1206.4|1211.2|1206.2|1211.7|1206.7|1210.3|1205.3|81
1621998900000|2021-05-26 03:15:00|1211.3|1206.3|1212.3|1207.3|1214.6|1207.7|1211.2|1203.5|195
1621999200000|2021-05-26 03:20:00|1212.4|1207.4|1212.3|1207.3|1212.4|1207.4|1212|1207|78
1621999500000|2021-05-26 03:25:00|1212.2|1207.2|1212.6|1207.6|1213.3|1208.3|1212.2|1207.2|71
1621999800000|2021-05-26 03:30:00|1212.7|1207.7|1212|1207|1212.8|1207.8|1212|1207|199
1622000100000|2021-05-26 03:35:00|1211.9|1206.9|1211.6|1206.6|1212.2|1207.2|1211.4|1206.4|59
1622000400000|2021-05-26 03:40:00|1211.5|1206.5|1211.7|1206.7|1211.9|1206.9|1211.4|1206.4|36
1622000700000|2021-05-26 03:45:00|1211.6|1206.6|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|34
1622001000000|2021-05-26 03:50:00|1211.4|1206.4|1211.6|1206.6|1211.8|1206.8|1211.4|1206.4|17
1622001300000|2021-05-26 03:55:00|1211.7|1206.7|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|18
1622001600000|2021-05-26 04:00:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1211.4|1206.4|48
1622001900000|2021-05-26 04:05:00|1211.5|1206.5|1211.7|1206.7|1211.7|1206.7|1211.5|1206.5|5
1622002200000|2021-05-26 04:10:00|1211.4|1206.4|1211.3|1206.3|1211.5|1206.5|1211|1206|46
1622002500000|2021-05-26 04:15:00|1211.4|1206.4|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|10
1622002800000|2021-05-26 04:20:00|1211.4|1206.4|1211.4|1206.4|1211.5|1206.5|1211.3|1206.3|22
1622003100000|2021-05-26 04:25:00|1211.3|1206.3|1211.5|1206.5|1211.6|1206.6|1211.2|1206.2|20
1622003400000|2021-05-26 04:30:00|1211.6|1206.6|1210.9|1205.9|1211.7|1206.7|1210.8|1205.8|59
1622003700000|2021-05-26 04:35:00|1211|1206|1210.9|1205.9|1211.1|1206.1|1210.5|1205.5|45
1622004000000|2021-05-26 04:40:00|1210.8|1205.8|1210.8|1205.8|1211|1206|1210.6|1205.6|52
1622004300000|2021-05-26 04:45:00|1210.7|1205.7|1210.4|1205.4|1211.1|1206.1|1210.3|1205.3|29
1622004600000|2021-05-26 04:50:00|1210.5|1205.5|1210.9|1205.9|1210.9|1205.9|1210.5|1205.5|4
1622004900000|2021-05-26 04:55:00|1211|1206|1211.6|1206.6|1211.6|1206.6|1210.9|1205.9|31
1622005200000|2021-05-26 05:00:00|1211.7|1206.7|1211.9|1206.9|1212|1207|1211.4|1206.4|48
1622005500000|2021-05-26 05:05:00|1212|1207|1212.5|1207.5|1212.6|1207.6|1211.8|1206.8|51
1622005800000|2021-05-26 05:10:00|1212.4|1207.4|1212.3|1207.3|1212.6|1207.6|1211.4|1206.4|71
1622006100000|2021-05-26 05:15:00|1212.4|1207.4|1212.4|1207.4|1212.7|1207.7|1212.1|1207.1|84
1622006400000|2021-05-26 05:20:00|1212.6|1207.6|1211.8|1206.8|1213.2|1208.2|1211.7|1206.7|87
1622006700000|2021-05-26 05:25:00|1211.7|1206.7|1211|1206|1211.8|1206.8|1210.7|1205.7|45
1622007000000|2021-05-26 05:30:00|1211.1|1206.1|1208.9|1203.9|1211.3|1206.3|1208.6|1203.6|140
1622007300000|2021-05-26 05:35:00|1208.8|1203.8|1209.9|1204.9|1210.6|1205.6|1208.8|1203.8|111
1622007600000|2021-05-26 05:40:00|1210|1205|1209|1204|1210|1205|1208.9|1203.9|100
1622007900000|2021-05-26 05:45:00|1209.1|1204.1|1208.6|1203.6|1209.2|1204.2|1208.5|1203.5|72
1622008200000|2021-05-26 05:50:00|1208.5|1203.5|1209.4|1204.4|1209.4|1204.4|1208.5|1203.5|62
1622008500000|2021-05-26 05:55:00|1209.3|1204.3|1209.1|1204.1|1209.4|1204.4|1209.1|1204.1|29
1622008800000|2021-05-26 06:00:00|1209.2|1204.2|1208.8|1203.8|1209.3|1204.3|1208.6|1203.6|84
1622009100000|2021-05-26 06:05:00|1208.7|1203.7|1207.7|1202.7|1208.9|1203.9|1206.2|1201.2|206
1622009400000|2021-05-26 06:10:00|1207.8|1202.8|1207.6|1202.6|1208.2|1203.2|1207.2|1202.2|116
1622009700000|2021-05-26 06:15:00|1207.5|1202.5|1207.3|1202.3|1207.8|1202.8|1207.3|1202.3|95
1622010000000|2021-05-26 06:20:00|1207.4|1202.4|1207.5|1202.5|1207.9|1202.9|1207.3|1202.3|68
1622010300000|2021-05-26 06:25:00|1207.6|1202.6|1208.9|1203.9|1208.9|1203.9|1207.6|1202.6|62
1622010600000|2021-05-26 06:30:00|1209.1|1204.1|1209.9|1204.9|1210|1205|1209|1204|30
1622010900000|2021-05-26 06:35:00|1209.8|1204.8|1209.8|1204.8|1210.2|1205.2|1209.8|1204.8|15
1622011200000|2021-05-26 06:40:00|1209.9|1204.9|1209.7|1204.7|1210.4|1205.4|1209.6|1204.6|92
1622011500000|2021-05-26 06:45:00|1209.8|1204.8|1210.2|1205.2|1210.3|1205.3|1209.5|1204.5|31
1622011800000|2021-05-26 06:50:00|1210.1|1205.1|1210.6|1205.6|1210.6|1205.6|1209.7|1204.7|55
1622012100000|2021-05-26 06:55:00|1210.5|1205.5|1210.4|1205.4|1211.1|1206.1|1210.4|1205.4|57
1622012400000|2021-05-26 07:00:00|1210.1|1205.1|1209.2|1204.2|1210.4|1205.4|1208.8|1203.8|156
1622012700000|2021-05-26 07:05:00|1209.4|1204.4|1209|1204|1210.1|1205.1|1209|1204|87
1622013000000|2021-05-26 07:10:00|1208.8|1203.8|1208.2|1203.2|1208.9|1203.9|1207.9|1202.9|178
1622013300000|2021-05-26 07:15:00|1208.1|1203.1|1206.8|1201.8|1208.5|1203.5|1206.4|1201.4|65
1622013600000|2021-05-26 07:20:00|1206.9|1201.9|1207.4|1202.4|1207.5|1202.5|1206.5|1201.5|65
1622013900000|2021-05-26 07:25:00|1207.3|1202.3|1206.9|1201.9|1207.7|1202.7|1206.8|1201.8|79
1622014200000|2021-05-26 07:30:00|1207.2|1202.2|1207.9|1202.9|1207.9|1202.9|1207.2|1202.2|75
1622014500000|2021-05-26 07:35:00|1207.8|1202.8|1206.2|1201.2|1207.8|1202.8|1205.9|1200.9|92
1622014800000|2021-05-26 07:40:00|1206.3|1201.3|1208.7|1203.7|1208.9|1203.9|1205.7|1200.7|122
1622015100000|2021-05-26 07:45:00|1208.8|1203.8|1209.9|1204.9|1210|1205|1208.2|1203.2|69
1622015400000|2021-05-26 07:50:00|1210|1205|1209.4|1204.4|1210|1205|1208.7|1203.7|63
1622015700000|2021-05-26 07:55:00|1209.3|1204.3|1209.9|1204.9|1209.9|1204.9|1209.2|1204.2|88
1622016000000|2021-05-26 08:00:00|1209.8|1204.8|1208.4|1203.4|1210|1205|1208.4|1203.4|70
1622016300000|2021-05-26 08:05:00|1208.5|1203.5|1209.7|1204.7|1209.8|1204.8|1208.3|1203.3|55
1622016600000|2021-05-26 08:10:00|1209.6|1204.6|1209.9|1204.9|1210.7|1205.7|1209.4|1204.4|88
1622016900000|2021-05-26 08:15:00|1209.8|1204.8|1207.7|1202.7|1209.9|1204.9|1207.7|1202.7|95
1622017200000|2021-05-26 08:20:00|1207.5|1202.5|1207.5|1202.5|1207.8|1202.8|1206.9|1201.9|37
1622017500000|2021-05-26 08:25:00|1207.6|1202.6|1207.5|1202.5|1208|1203|1207.2|1202.2|82
1622017800000|2021-05-26 08:30:00|1207.6|1202.6|1207.1|1202.1|1207.6|1202.6|1206.6|1201.6|62
1622018100000|2021-05-26 08:35:00|1207|1202|1207|1202|1207.8|1202.8|1206.8|1201.8|46
1622018400000|2021-05-26 08:40:00|1206.9|1201.9|1206.1|1201.1|1207|1202|1206.1|1201.1|69
1622018700000|2021-05-26 08:45:00|1206.2|1201.2|1206.6|1201.6|1206.9|1201.9|1205.9|1200.9|83
1622019000000|2021-05-26 08:50:00|1206.7|1201.7|1206.4|1201.4|1206.8|1201.8|1206.1|1201.1|71
1622019300000|2021-05-26 08:55:00|1206.3|1201.3|1206.5|1201.5|1206.6|1201.6|1206|1201|85
1622019600000|2021-05-26 09:00:00|1206.4|1201.4|1206.5|1201.5|1206.9|1201.9|1206.1|1201.1|116
1622019900000|2021-05-26 09:05:00|1206.4|1201.4|1206.1|1201.1|1207|1202|1206|1201|70
1622020200000|2021-05-26 09:10:00|1206|1201|1204.9|1199.9|1206.1|1201.1|1204.9|1199.9|44
1622020500000|2021-05-26 09:15:00|1205|1200|1204.1|1199.1|1205|1200|1204|1199|42
1622020800000|2021-05-26 09:20:00|1204.2|1199.2|1205|1200|1205.1|1200.1|1204|1199|46
1622021100000|2021-05-26 09:25:00|1205.1|1200.1|1206.2|1201.2|1206.2|1201.2|1204.8|1199.8|102
1622021400000|2021-05-26 09:30:00|1206.4|1201.4|1208|1203|1208.1|1203.1|1206.1|1201.1|93
1622021700000|2021-05-26 09:35:00|1208.1|1203.1|1208.4|1203.4|1208.4|1203.4|1207.7|1202.7|83
1622022000000|2021-05-26 09:40:00|1208.3|1203.3|1207.7|1202.7|1208.7|1203.7|1207.2|1202.2|77
1622022300000|2021-05-26 09:45:00|1207.6|1202.6|1206|1201|1207.9|1202.9|1205.4|1200.4|97
1622022600000|2021-05-26 09:50:00|1206.1|1201.1|1207.1|1202.1|1207.1|1202.1|1205.7|1200.7|50
1622022900000|2021-05-26 09:55:00|1207|1202|1206.8|1201.8|1207.2|1202.2|1206.8|1201.8|34
1622023200000|2021-05-26 10:00:00|1206.9|1201.9|1207|1202|1207.1|1202.1|1206.6|1201.6|30
1622023500000|2021-05-26 10:05:00|1207.1|1202.1|1205.9|1200.9|1207.1|1202.1|1205.9|1200.9|96
1622023800000|2021-05-26 10:10:00|1206|1201|1205.8|1200.8|1206.1|1201.1|1205.1|1200.1|86
1622024100000|2021-05-26 10:15:00|1205.9|1200.9|1204.4|1199.4|1206.1|1201.1|1204.2|1199.2|57
1622024400000|2021-05-26 10:20:00|1204.5|1199.5|1204.2|1199.2|1204.8|1199.8|1203.7|1198.7|56
1622024700000|2021-05-26 10:25:00|1204.1|1199.1|1204.5|1199.5|1205.2|1200.2|1204.1|1199.1|51
1622025000000|2021-05-26 10:30:00|1204.6|1199.6|1204.9|1199.9|1205|1200|1204.5|1199.5|48
1622025300000|2021-05-26 10:35:00|1205|1200|1205.6|1200.6|1205.7|1200.7|1204.5|1199.5|37
1622025600000|2021-05-26 10:40:00|1205.7|1200.7|1205.7|1200.7|1205.9|1200.9|1205.3|1200.3|78
1622025900000|2021-05-26 10:45:00|1205.8|1200.8|1206.2|1201.2|1206.2|1201.2|1205.2|1200.2|67
1622026200000|2021-05-26 10:50:00|1206.5|1201.5|1207|1202|1207.1|1202.1|1205.9|1200.9|96
1622026500000|2021-05-26 10:55:00|1207.1|1202.1|1207.8|1202.8|1208|1203|1207|1202|71
1622026800000|2021-05-26 11:00:00|1207.9|1202.9|1209.4|1204.4|1209.5|1204.5|1207.8|1202.8|53
1622027100000|2021-05-26 11:05:00|1209.3|1204.3|1209.1|1204.1|1209.4|1204.4|1208.7|1203.7|71
1622027400000|2021-05-26 11:10:00|1209.2|1204.2|1206.7|1201.7|1209.4|1204.4|1206.2|1201.2|46
1622027700000|2021-05-26 11:15:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.7|1201.7|23
1622028000000|2021-05-26 11:20:00|1207.2|1202.2|1207.4|1202.4|1207.7|1202.7|1206.9|1201.9|79
1622028300000|2021-05-26 11:25:00|1207.1|1202.1|1205.8|1200.8|1207.2|1202.2|1205.6|1200.6|52
1622028600000|2021-05-26 11:30:00|1205.7|1200.7|1205.9|1200.9|1206.4|1201.4|1205.1|1200.1|112
1622028900000|2021-05-26 11:35:00|1205.8|1200.8|1205.8|1200.8|1206.5|1201.5|1205.7|1200.7|84
1622029200000|2021-05-26 11:40:00|1205.7|1200.7|1206.3|1201.3|1206.3|1201.3|1204.8|1199.8|76
1622029500000|2021-05-26 11:45:00|1206.2|1201.2|1205.6|1200.6|1207|1202|1205.5|1200.5|63
1622029800000|2021-05-26 11:50:00|1205.5|1200.5|1206.1|1201.1|1206.3|1201.3|1205.4|1200.4|91
1622030100000|2021-05-26 11:55:00|1206|1201|1205|1200|1206.1|1201.1|1205|1200|102
1622030400000|2021-05-26 12:00:00|1205.2|1200.2|1207.1|1202.1|1207.2|1202.2|1205.2|1200.2|118
1622030700000|2021-05-26 12:05:00|1207.3|1202.3|1205.1|1200.1|1207.3|1202.3|1204.9|1199.9|93
1622031000000|2021-05-26 12:10:00|1205.6|1200.6|1206.5|1201.5|1208.3|1203.3|1205.3|1200.3|95
1622031300000|2021-05-26 12:15:00|1206.4|1201.4|1206.1|1201.1|1206.5|1201.5|1205|1200|118
1622031600000|2021-05-26 12:20:00|1206|1201|1215.7|1210.7|1216.5|1211.5|1206|1201|251
1622031900000|2021-05-26 12:25:00|1215.6|1210.6|1215.7|1210.7|1217.8|1212.8|1215.5|1210.5|235
1622032200000|2021-05-26 12:30:00|1215.8|1210.8|1217.8|1212.8|1219.5|1214.5|1215.7|1210.7|210
1622032500000|2021-05-26 12:35:00|1218|1213|1215.3|1210.3|1218.3|1213.3|1215.1|1210.1|160
1622032800000|2021-05-26 12:40:00|1215.6|1210.6|1215.8|1210.8|1217.6|1212.6|1215.2|1210.2|138
1622033100000|2021-05-26 12:45:00|1215.9|1210.9|1214.7|1209.7|1216.2|1211.2|1214.3|1209.3|184
1622033400000|2021-05-26 12:50:00|1214.6|1209.6|1214.4|1209.4|1215.2|1210.2|1214|1209|214
1622033700000|2021-05-26 12:55:00|1214.5|1209.5|1213.8|1208.8|1214.7|1209.7|1213.3|1208.3|222
1622034000000|2021-05-26 13:00:00|1213.7|1208.7|1205.7|1200.7|1214.3|1209.3|1205.5|1200.5|339
1622034300000|2021-05-26 13:05:00|1205.6|1200.6|1206.4|1201.4|1208.7|1203.7|1203.6|1198.6|244
1622034600000|2021-05-26 13:10:00|1206.1|1201.1|1204.4|1199.4|1206.1|1201.1|1203.5|1198.5|179
1622034900000|2021-05-26 13:15:00|1204.3|1199.3|1204.5|1199.5|1204.7|1199.7|1203.6|1198.6|160
1622035200000|2021-05-26 13:20:00|1204.3|1199.3|1202.6|1197.6|1204.6|1199.6|1201.7|1196.7|255
1622035500000|2021-05-26 13:25:00|1202.5|1197.5|1202.1|1197.1|1202.9|1197.9|1201.6|1196.6|139
1622035800000|2021-05-26 13:30:00|1202.2|1197.2|1206.6|1201.6|1206.8|1201.8|1201.5|1196.5|314
1622036100000|2021-05-26 13:35:00|1206.5|1201.5|1203.9|1198.9|1206.7|1201.7|1201.5|1196.5|248
1622036400000|2021-05-26 13:40:00|1203.8|1198.8|1201.2|1196.2|1203.8|1198.8|1199.5|1194.5|224
1622036700000|2021-05-26 13:45:00|1201.3|1196.3|1204.2|1199.2|1204.4|1199.4|1200|1195|198
1622037000000|2021-05-26 13:50:00|1204.3|1199.3|1201.3|1196.3|1204.3|1199.3|1201.2|1196.2|130
1622037300000|2021-05-26 13:55:00|1201.4|1196.4|1198.8|1193.8|1202|1197|1198.4|1193.4|191
1622037600000|2021-05-26 14:00:00|1198.9|1193.9|1198.1|1193.1|1200|1195|1195.2|1190.2|214
1622037900000|2021-05-26 14:05:00|1198.2|1193.2|1200.2|1195.2|1200.3|1195.3|1198.1|1193.1|257
1622038200000|2021-05-26 14:10:00|1200.3|1195.3|1198.9|1193.9|1201.8|1196.8|1198.8|1193.8|189
1622038500000|2021-05-26 14:15:00|1198.8|1193.8|1203.9|1198.9|1204.1|1199.1|1198.6|1193.6|226
1622038800000|2021-05-26 14:20:00|1204|1199|1202.3|1197.3|1204.3|1199.3|1202.1|1197.1|212
1622039100000|2021-05-26 14:25:00|1202.2|1197.2|1202.1|1197.1|1202.3|1197.3|1200.7|1195.7|243
1622039400000|2021-05-26 14:30:00|1202.2|1197.2|1202.6|1197.6|1203.3|1198.3|1202.1|1197.1|71
1622039700000|2021-05-26 14:35:00|1202.7|1197.7|1205.9|1200.9|1207.3|1202.3|1202.6|1197.6|181
1622040000000|2021-05-26 14:40:00|1205.8|1200.8|1203.8|1198.8|1208.2|1203.2|1203.8|1198.8|141
1622040300000|2021-05-26 14:45:00|1203.9|1198.9|1205.9|1200.9|1206.3|1201.3|1203.8|1198.8|189
1622040600000|2021-05-26 14:50:00|1205.8|1200.8|1205.4|1200.4|1206.2|1201.2|1205.3|1200.3|165
1622040900000|2021-05-26 14:55:00|1205.5|1200.5|1200.9|1195.9|1205.6|1200.6|1200.9|1195.9|118
1622041200000|2021-05-26 15:00:00|1200.7|1195.7|1202.4|1197.4|1203.1|1198.1|1200.3|1195.3|231
1622041500000|2021-05-26 15:05:00|1202.3|1197.3|1203.7|1198.7|1203.8|1198.8|1202.2|1197.2|126
1622041800000|2021-05-26 15:10:00|1203.6|1198.6|1203.7|1198.7|1203.9|1198.9|1203.4|1198.4|78
1622042100000|2021-05-26 15:15:00|1203.8|1198.8|1204.6|1199.6|1204.8|1199.8|1202.5|1197.5|139
1622042400000|2021-05-26 15:20:00|1204.7|1199.7|1204|1199|1205|1200|1203.8|1198.8|93
1622042700000|2021-05-26 15:25:00|1204.3|1199.3|1203.7|1198.7|1204.3|1199.3|1202.7|1197.7|101
1622043000000|2021-05-26 15:30:00|1203.6|1198.6|1203.9|1198.9|1203.9|1198.9|1201.8|1196.8|85
1622043300000|2021-05-26 15:35:00|1203.8|1198.8|1205.7|1200.7|1205.7|1200.7|1203.6|1198.6|85
1622043600000|2021-05-26 15:40:00|1205.9|1200.9|1206.3|1201.3|1207.4|1202.4|1205.7|1200.7|161
1622043900000|2021-05-26 15:45:00|1206.2|1201.2|1203.8|1198.8|1206.3|1201.3|1203.6|1198.6|159
1622044200000|2021-05-26 15:50:00|1203.7|1198.7|1203.1|1198.1|1203.9|1198.9|1203|1198|87
1622044500000|2021-05-26 15:55:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1201.9|1196.9|78
1622044800000|2021-05-26 16:00:00|1202.5|1197.5|1203.3|1198.3|1203.3|1198.3|1202|1197|150
1622045100000|2021-05-26 16:05:00|1203.4|1198.4|1200.6|1195.6|1203.4|1198.4|1200.4|1195.4|175
1622045400000|2021-05-26 16:10:00|1200.5|1195.5|1202.5|1197.5|1202.6|1197.6|1199.7|1194.7|86
1622045700000|2021-05-26 16:15:00|1202.6|1197.6|1201.5|1196.5|1202.6|1197.6|1201.3|1196.3|138
1622046000000|2021-05-26 16:20:00|1201.6|1196.6|1201.6|1196.6|1202.2|1197.2|1200.6|1195.6|108
1622046300000|2021-05-26 16:25:00|1201.5|1196.5|1202.4|1197.4|1202.9|1197.9|1200.9|1195.9|125
1622046600000|2021-05-26 16:30:00|1202.5|1197.5|1202|1197|1202.5|1197.5|1201.4|1196.4|95
1622046900000|2021-05-26 16:35:00|1201.9|1196.9|1201.8|1196.8|1202.3|1197.3|1201.1|1196.1|123
1622047200000|2021-05-26 16:40:00|1201.7|1196.7|1202.4|1197.4|1202.5|1197.5|1201|1196|69
1622047500000|2021-05-26 16:45:00|1202.3|1197.3|1201.9|1196.9|1203.1|1198.1|1201.6|1196.6|79
1622047800000|2021-05-26 16:50:00|1201.8|1196.8|1202.1|1197.1|1202.9|1197.9|1201.7|1196.7|107
1622048100000|2021-05-26 16:55:00|1202|1197|1201.7|1196.7|1202.4|1197.4|1201.6|1196.6|129
1622048400000|2021-05-26 17:00:00|1201.8|1196.8|1202.1|1197.1|1202.3|1197.3|1200.2|1195.2|151
1622048700000|2021-05-26 17:05:00|1202.2|1197.2|1201.4|1196.4|1202.4|1197.4|1200.6|1195.6|123
1622049000000|2021-05-26 17:10:00|1201.3|1196.3|1200.7|1195.7|1201.3|1196.3|1200.7|1195.7|58
1622049300000|2021-05-26 17:15:00|1200.8|1195.8|1199.8|1194.8|1200.8|1195.8|1199.8|1194.8|90
1622049600000|2021-05-26 17:20:00|1199.7|1194.7|1199.5|1194.5|1199.9|1194.9|1198.5|1193.5|151
1622049900000|2021-05-26 17:25:00|1199.4|1194.4|1199.9|1194.9|1200.2|1195.2|1199.3|1194.3|103
1622050200000|2021-05-26 17:30:00|1199.8|1194.8|1199.9|1194.9|1200.7|1195.7|1199.2|1194.2|75
1622050500000|2021-05-26 17:35:00|1199.7|1194.7|1199.3|1194.3|1200|1195|1199.1|1194.1|184
1622050800000|2021-05-26 17:40:00|1199.2|1194.2|1194.1|1189.1|1199.3|1194.3|1193.9|1188.9|181
1622051100000|2021-05-26 17:45:00|1194|1189|1193.9|1188.9|1196|1191|1193.3|1188.3|217
1622051400000|2021-05-26 17:50:00|1193.8|1188.8|1194|1189|1194.3|1189.3|1193.4|1188.4|194
1622051700000|2021-05-26 17:55:00|1193.9|1188.9|1194.2|1189.2|1194.8|1189.8|1193.8|1188.8|163
1622052000000|2021-05-26 18:00:00|1194.4|1189.4|1194|1189|1195.2|1190.2|1193.7|1188.7|140
1622052300000|2021-05-26 18:05:00|1194.2|1189.2|1194.3|1189.3|1194.6|1189.6|1193.9|1188.9|139
1622052600000|2021-05-26 18:10:00|1194.4|1189.4|1193.7|1188.7|1194.7|1189.7|1193.6|1188.6|106
1622052900000|2021-05-26 18:15:00|1193.6|1188.6|1193.6|1188.6|1194.1|1189.1|1193.3|1188.3|75
1622053200000|2021-05-26 18:20:00|1193.5|1188.5|1194|1189|1194.4|1189.4|1193.4|1188.4|121
1622053500000|2021-05-26 18:25:00|1193.9|1188.9|1193.4|1188.4|1193.9|1188.9|1193.3|1188.3|50
1622053800000|2021-05-26 18:30:00|1193.5|1188.5|1193.9|1188.9|1194.7|1189.7|1193.4|1188.4|86
1622054100000|2021-05-26 18:35:00|1193.8|1188.8|1193.9|1188.9|1194.5|1189.5|1193.8|1188.8|103
1622054400000|2021-05-26 18:40:00|1194|1189|1196|1191|1196.1|1191.1|1194|1189|90
1622054700000|2021-05-26 18:45:00|1196.1|1191.1|1196.4|1191.4|1196.9|1191.9|1196|1191|60
1622055000000|2021-05-26 18:50:00|1196.6|1191.6|1196.9|1191.9|1197|1192|1195.8|1190.8|70
1622055300000|2021-05-26 18:55:00|1196.8|1191.8|1196.9|1191.9|1197.7|1192.7|1195.8|1190.8|90
1622055600000|2021-05-26 19:00:00|1196.8|1191.8|1196.7|1191.7|1197|1192|1196.3|1191.3|104
1622055900000|2021-05-26 19:05:00|1196.8|1191.8|1197.5|1192.5|1197.6|1192.6|1196.8|1191.8|30
1622056200000|2021-05-26 19:10:00|1197.4|1192.4|1197.7|1192.7|1198|1193|1196.5|1191.5|109
1622056500000|2021-05-26 19:15:00|1197.6|1192.6|1197.5|1192.5|1197.7|1192.7|1197|1192|58
1622056800000|2021-05-26 19:20:00|1197.6|1192.6|1197.8|1192.8|1198.2|1193.2|1196.8|1191.8|58
1622057100000|2021-05-26 19:25:00|1197.9|1192.9|1197.5|1192.5|1197.9|1192.9|1197.4|1192.4|49
1622057400000|2021-05-26 19:30:00|1197.4|1192.4|1196.9|1191.9|1197.5|1192.5|1196.7|1191.7|48
1622057700000|2021-05-26 19:35:00|1196.8|1191.8|1196.5|1191.5|1197|1192|1196.2|1191.2|42
1622058000000|2021-05-26 19:40:00|1196.6|1191.6|1196.6|1191.6|1196.8|1191.8|1196.5|1191.5|35
1622058300000|2021-05-26 19:45:00|1196.7|1191.7|1196.3|1191.3|1196.8|1191.8|1196.2|1191.2|105
1622058600000|2021-05-26 19:50:00|1196.2|1191.2|1197.1|1192.1|1197.1|1192.1|1196.1|1191.1|95
1622058900000|2021-05-26 19:55:00|1197.3|1192.3|1197.5|1192.5|1197.8|1192.8|1196.5|1191.5|65
1622059200000|2021-05-26 20:00:00|1197.4|1192.4|1197.7|1192.7|1197.7|1192.7|1197.3|1192.3|10
1622059500000|2021-05-26 20:05:00|1197.8|1192.8|1198.3|1193.3|1198.4|1193.4|1197.8|1192.8|25
1622059800000|2021-05-26 20:10:00|1198.1|1193.1|1198|1193|1198.1|1193.1|1198|1193|2
1622060100000|2021-05-26 20:15:00|1197.8|1192.8|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|8
1622060400000|2021-05-26 20:20:00|1197.8|1192.8|1197.7|1192.7|1197.8|1192.8|1197.6|1192.6|12
1622060700000|2021-05-26 20:25:00|1197.9|1192.9|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|7
1622061000000|2021-05-26 20:30:00|1197.8|1192.8|1197.7|1192.7|1197.8|1192.8|1197.6|1192.6|4
1622061300000|2021-05-26 20:35:00|1197.8|1192.8|1197.9|1192.9|1198.1|1193.1|1197.8|1192.8|15
1622061600000|2021-05-26 20:40:00|1197.8|1192.8|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|14
1622061900000|2021-05-26 20:45:00|1197.8|1192.8|1196.8|1191.8|1197.8|1192.8|1196.7|1191.7|41
1622062200000|2021-05-26 20:50:00|1196.7|1191.7|1197.3|1192.3|1197.5|1192.5|1196.7|1191.7|25
1622062500000|2021-05-26 20:55:00|1197.4|1192.4|1197.8|1192.8|1197.8|1192.8|1197.3|1192.3|11
1622066400000|2021-05-26 22:00:00|1200.1|1191|1198.4|1193.4|1200.1|1194|1198.4|1191|16
1622066700000|2021-05-26 22:05:00|1198.3|1193.3|1198|1193|1198.4|1193.4|1198|1193|5
1622067000000|2021-05-26 22:10:00|1198.2|1193.2|1197.8|1192.8|1198.2|1193.2|1197.8|1192.8|6
1622067300000|2021-05-26 22:15:00|1197.7|1192.7|1198.1|1193.1|1198.2|1193.2|1197.7|1192.7|8
1622067600000|2021-05-26 22:20:00|1198.2|1193.2|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|4
1622067900000|2021-05-26 22:25:00|1198.4|1193.4|1197.9|1192.9|1198.5|1193.5|1197.9|1192.9|9
1622068200000|2021-05-26 22:30:00|1197.8|1192.8|1197.8|1192.8|1198.1|1193.1|1197.7|1192.7|38
1622068500000|2021-05-26 22:35:00|1197.9|1192.9|1197.3|1192.3|1198.1|1193.1|1197.3|1192.3|20
1622068800000|2021-05-26 22:40:00|1197.2|1192.2|1197.6|1192.6|1197.9|1192.9|1196.9|1191.9|25
1622069100000|2021-05-26 22:45:00|1197.5|1192.5|1197.3|1192.3|1197.6|1192.6|1197.3|1192.3|16
1622069400000|2021-05-26 22:50:00|1197.2|1192.2|1197.4|1192.4|1197.4|1192.4|1197.1|1192.1|10
1622069700000|2021-05-26 22:55:00|1197.3|1192.3|1197.6|1192.6|1197.7|1192.7|1197.1|1192.1|37
1622070000000|2021-05-26 23:00:00|1197.5|1192.5|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|31
1622070300000|2021-05-26 23:05:00|1197.3|1192.3|1197.4|1192.4|1197.5|1192.5|1197|1192|43
1622070600000|2021-05-26 23:10:00|1197.3|1192.3|1197.7|1192.7|1197.9|1192.9|1197.3|1192.3|18
1622070900000|2021-05-26 23:15:00|1197.6|1192.6|1197.2|1192.2|1197.6|1192.6|1197.2|1192.2|4
1622071200000|2021-05-26 23:20:00|1196.9|1191.9|1198.2|1193.2|1198.2|1193.2|1196.9|1191.9|15
1622071500000|2021-05-26 23:25:00|1198.1|1193.1|1197.9|1192.9|1198.2|1193.2|1197.7|1192.7|18
1622071800000|2021-05-26 23:30:00|1197.8|1192.8|1197.1|1192.1|1197.8|1192.8|1196.8|1191.8|13
1622072100000|2021-05-26 23:35:00|1197.4|1192.4|1195.6|1190.6|1197.4|1192.4|1195.6|1190.6|47
1622072400000|2021-05-26 23:40:00|1195.5|1190.5|1195|1190|1195.9|1190.9|1195|1190|22
1622072700000|2021-05-26 23:45:00|1194.9|1189.9|1195.3|1190.3|1195.9|1190.9|1194.8|1189.8|41
1622073000000|2021-05-26 23:50:00|1195.2|1190.2|1196.2|1191.2|1196.2|1191.2|1195.1|1190.1|20
1622073300000|2021-05-26 23:55:00|1196.1|1191.1|1195.7|1190.7|1196.1|1191.1|1195.1|1190.1|19
1622073600000|2021-05-27 00:00:00|1195.8|1190.8|1195.7|1190.7|1195.9|1190.9|1194.8|1189.8|83
1622073900000|2021-05-27 00:05:00|1195.6|1190.6|1195|1190|1195.7|1190.7|1194.9|1189.9|54
1622074200000|2021-05-27 00:10:00|1194.9|1189.9|1194.7|1189.7|1195.1|1190.1|1194.5|1189.5|30
1622074500000|2021-05-27 00:15:00|1194.8|1189.8|1193.8|1188.8|1194.9|1189.9|1193.8|1188.8|14
1622074800000|2021-05-27 00:20:00|1193.7|1188.7|1194.1|1189.1|1194.1|1189.1|1193.7|1188.7|23
1622075100000|2021-05-27 00:25:00|1194|1189|1194|1189|1194.5|1189.5|1194|1189|14
1622075400000|2021-05-27 00:30:00|1194.1|1189.1|1193.7|1188.7|1194.3|1189.3|1193.7|1188.7|65
1622075700000|2021-05-27 00:35:00|1193.6|1188.6|1193.9|1188.9|1193.9|1188.9|1193.6|1188.6|38
1622076000000|2021-05-27 00:40:00|1193.8|1188.8|1192.7|1187.7|1193.9|1188.9|1192.2|1187.2|49
1622076300000|2021-05-27 00:45:00|1192.6|1187.6|1191.1|1186.1|1192.6|1187.6|1190.7|1185.7|74
1622076600000|2021-05-27 00:50:00|1191.2|1186.2|1189|1184|1191.2|1186.2|1188.3|1183.3|88
1622076900000|2021-05-27 00:55:00|1189.1|1184.1|1191.2|1186.2|1192|1187|1189|1184|51
1622077200000|2021-05-27 01:00:00|1191.3|1186.3|1190.7|1185.7|1191.4|1186.4|1186.7|1181.7|135
1622077500000|2021-05-27 01:05:00|1190.6|1185.6|1188.7|1183.7|1190.7|1185.7|1188.7|1183.7|20
1622077800000|2021-05-27 01:10:00|1188.2|1183.2|1186.9|1181.9|1188.7|1183.7|1186.8|1181.8|63
1622078100000|2021-05-27 01:15:00|1186.8|1181.8|1187.7|1182.7|1188.2|1183.2|1186.8|1181.8|159
1622078400000|2021-05-27 01:20:00|1187.4|1182.4|1187.4|1182.4|1187.6|1182.6|1187|1182|106
1622078700000|2021-05-27 01:25:00|1187.7|1182.7|1189.1|1184.1|1189.2|1184.2|1187.7|1182.7|80
1622079000000|2021-05-27 01:30:00|1189.2|1184.2|1189.2|1184.2|1190|1185|1188.6|1183.6|84
1622079300000|2021-05-27 01:35:00|1189.1|1184.1|1189.9|1184.9|1190.3|1185.3|1189.1|1184.1|112
1622079600000|2021-05-27 01:40:00|1190|1185|1191.8|1186.8|1192.1|1187.1|1189.9|1184.9|38
1622079900000|2021-05-27 01:45:00|1191.6|1186.6|1191.7|1186.7|1191.7|1186.7|1190.6|1185.6|76
1622080200000|2021-05-27 01:50:00|1191.6|1186.6|1189.4|1184.4|1191.6|1186.6|1189.1|1184.1|70
1622080500000|2021-05-27 01:55:00|1189.5|1184.5|1191|1186|1191|1186|1189.2|1184.2|78
1622080800000|2021-05-27 02:00:00|1190.2|1185.2|1189.8|1184.8|1190.4|1185.4|1189.7|1184.7|63
1622081100000|2021-05-27 02:05:00|1190|1185|1189.7|1184.7|1190.4|1185.4|1189.1|1184.1|66
1622081400000|2021-05-27 02:10:00|1189.6|1184.6|1191.6|1186.6|1191.7|1186.7|1189.6|1184.6|64
1622081700000|2021-05-27 02:15:00|1191.5|1186.5|1191.5|1186.5|1191.8|1186.8|1191.2|1186.2|42
1622082000000|2021-05-27 02:20:00|1191.6|1186.6|1191.7|1186.7|1191.8|1186.8|1191.5|1186.5|19
1622082300000|2021-05-27 02:25:00|1191.6|1186.6|1191.6|1186.6|1191.8|1186.8|1191.3|1186.3|37
1622082600000|2021-05-27 02:30:00|1191.7|1186.7|1191.8|1186.8|1192.4|1187.4|1191.5|1186.5|47
1622082900000|2021-05-27 02:35:00|1191.9|1186.9|1192.6|1187.6|1192.6|1187.6|1191.5|1186.5|50
1622083200000|2021-05-27 02:40:00|1192.7|1187.7|1192.5|1187.5|1192.8|1187.8|1192.3|1187.3|43
1622083500000|2021-05-27 02:45:00|1192.6|1187.6|1192.6|1187.6|1192.9|1187.9|1192.4|1187.4|89
1622083800000|2021-05-27 02:50:00|1192.7|1187.7|1192.1|1187.1|1192.9|1187.9|1192.1|1187.1|75
1622084100000|2021-05-27 02:55:00|1192.2|1187.2|1192.2|1187.2|1192.3|1187.3|1191.7|1186.7|50
1622084400000|2021-05-27 03:00:00|1192.3|1187.3|1194.2|1189.2|1194.3|1189.3|1192.1|1187.1|59
1622084700000|2021-05-27 03:05:00|1194.3|1189.3|1193.8|1188.8|1194.3|1189.3|1193.5|1188.5|63
1622085000000|2021-05-27 03:10:00|1193.9|1188.9|1194.1|1189.1|1194.2|1189.2|1193.7|1188.7|24
1622085300000|2021-05-27 03:15:00|1193.9|1188.9|1193.4|1188.4|1194.3|1189.3|1193.4|1188.4|54
1622085600000|2021-05-27 03:20:00|1193.3|1188.3|1192.9|1187.9|1193.3|1188.3|1192.7|1187.7|45
1622085900000|2021-05-27 03:25:00|1192.8|1187.8|1192.9|1187.9|1193.1|1188.1|1192.8|1187.8|28
1622086200000|2021-05-27 03:30:00|1192.8|1187.8|1192.8|1187.8|1192.9|1187.9|1192.8|1187.8|3
1622086500000|2021-05-27 03:35:00|1192.7|1187.7|1192.5|1187.5|1192.8|1187.8|1192.4|1187.4|10
1622086800000|2021-05-27 03:40:00|1192.6|1187.6|1193.1|1188.1|1193.1|1188.1|1192.6|1187.6|34
1622087100000|2021-05-27 03:45:00|1193.3|1188.3|1193.8|1188.8|1194|1189|1193.1|1188.1|26
1622087400000|2021-05-27 03:50:00|1193.9|1188.9|1194.4|1189.4|1195.7|1190.7|1193.8|1188.8|41
1622087700000|2021-05-27 03:55:00|1194.3|1189.3|1194.3|1189.3|1194.7|1189.7|1193.9|1188.9|27
1622088000000|2021-05-27 04:00:00|1194.4|1189.4|1194.5|1189.5|1194.7|1189.7|1194.3|1189.3|24
1622088300000|2021-05-27 04:05:00|1194.6|1189.6|1193.9|1188.9|1194.7|1189.7|1193.6|1188.6|31
1622088600000|2021-05-27 04:10:00|1194|1189|1193.8|1188.8|1194|1189|1193.8|1188.8|25
1622088900000|2021-05-27 04:15:00|1193.9|1188.9|1194|1189|1194.1|1189.1|1193.8|1188.8|22
1622089200000|2021-05-27 04:20:00|1194.1|1189.1|1194.3|1189.3|1194.5|1189.5|1194|1189|13
1622089500000|2021-05-27 04:25:00|1194.2|1189.2|1194.5|1189.5|1194.6|1189.6|1194.2|1189.2|48
1622089800000|2021-05-27 04:30:00|1194.6|1189.6|1195.2|1190.2|1195.6|1190.6|1194.2|1189.2|79
1622090100000|2021-05-27 04:35:00|1195.3|1190.3|1194.5|1189.5|1195.4|1190.4|1194.3|1189.3|84
1622090400000|2021-05-27 04:40:00|1194.3|1189.3|1194.7|1189.7|1194.8|1189.8|1194.2|1189.2|70
1622090700000|2021-05-27 04:45:00|1194.6|1189.6|1196.1|1191.1|1196.1|1191.1|1194.6|1189.6|63
1622091000000|2021-05-27 04:50:00|1195.7|1190.7|1196.8|1191.8|1196.9|1191.9|1195.3|1190.3|28
1622091300000|2021-05-27 04:55:00|1196.5|1191.5|1196.1|1191.1|1196.6|1191.6|1195.6|1190.6|48
1622091600000|2021-05-27 05:00:00|1196.3|1191.3|1194.8|1189.8|1196.5|1191.5|1194.7|1189.7|60
1622091900000|2021-05-27 05:05:00|1194.9|1189.9|1193.7|1188.7|1194.9|1189.9|1193.7|1188.7|76
1622092200000|2021-05-27 05:10:00|1193.6|1188.6|1193.5|1188.5|1194|1189|1193.2|1188.2|44
1622092500000|2021-05-27 05:15:00|1193.6|1188.6|1193.8|1188.8|1194|1189|1193.3|1188.3|53
1622092800000|2021-05-27 05:20:00|1194|1189|1193.4|1188.4|1194.1|1189.1|1193.4|1188.4|34
1622093100000|2021-05-27 05:25:00|1193.5|1188.5|1193.8|1188.8|1193.8|1188.8|1193.4|1188.4|64
1622093400000|2021-05-27 05:30:00|1193.7|1188.7|1195.8|1190.8|1196.1|1191.1|1193.6|1188.6|95
1622093700000|2021-05-27 05:35:00|1195.7|1190.7|1195|1190|1195.8|1190.8|1194.7|1189.7|46
1622094000000|2021-05-27 05:40:00|1195.1|1190.1|1197.1|1192.1|1197.3|1192.3|1195.1|1190.1|71
1622094300000|2021-05-27 05:45:00|1197|1192|1197.1|1192.1|1197.3|1192.3|1196.6|1191.6|65
1622094600000|2021-05-27 05:50:00|1197.2|1192.2|1197.9|1192.9|1198.1|1193.1|1196.8|1191.8|64
1622094900000|2021-05-27 05:55:00|1198|1193|1199.1|1194.1|1199.3|1194.3|1198|1193|81
1622095200000|2021-05-27 06:00:00|1199|1194|1199.6|1194.6|1199.6|1194.6|1198|1193|124
1622095500000|2021-05-27 06:05:00|1199.7|1194.7|1198.9|1193.9|1200.3|1195.3|1198.9|1193.9|100
1622095800000|2021-05-27 06:10:00|1198.8|1193.8|1199.2|1194.2|1199.9|1194.9|1197.4|1192.4|110
1622096100000|2021-05-27 06:15:00|1198.9|1193.9|1198.6|1193.6|1199.1|1194.1|1198.3|1193.3|59
1622096400000|2021-05-27 06:20:00|1198.4|1193.4|1197.9|1192.9|1198.9|1193.9|1197.6|1192.6|73
1622096700000|2021-05-27 06:25:00|1198|1193|1196.9|1191.9|1198|1193|1196.4|1191.4|74
1622097000000|2021-05-27 06:30:00|1196.8|1191.8|1197.7|1192.7|1197.9|1192.9|1196.7|1191.7|41
1622097300000|2021-05-27 06:35:00|1197.8|1192.8|1197.4|1192.4|1197.8|1192.8|1197.1|1192.1|33
1622097600000|2021-05-27 06:40:00|1197.3|1192.3|1196.9|1191.9|1197.3|1192.3|1196.7|1191.7|32
1622097900000|2021-05-27 06:45:00|1196.8|1191.8|1196.5|1191.5|1196.9|1191.9|1196|1191|94
1622098200000|2021-05-27 06:50:00|1196.6|1191.6|1198.9|1193.9|1199|1194|1196.5|1191.5|77
1622098500000|2021-05-27 06:55:00|1199|1194|1199.5|1194.5|1199.8|1194.8|1199|1194|43
1622098800000|2021-05-27 07:00:00|1200.3|1195.3|1198.9|1193.9|1200.6|1195.6|1198.9|1193.9|112
1622099100000|2021-05-27 07:05:00|1199|1194|1199.1|1194.1|1200|1195|1198.7|1193.7|131
1622099400000|2021-05-27 07:10:00|1199.2|1194.2|1200.6|1195.6|1200.9|1195.9|1199.2|1194.2|104
1622099700000|2021-05-27 07:15:00|1200.4|1195.4|1199.5|1194.5|1200.9|1195.9|1199.3|1194.3|138
1622100000000|2021-05-27 07:20:00|1199.4|1194.4|1200.3|1195.3|1200.7|1195.7|1199.1|1194.1|36
1622100300000|2021-05-27 07:25:00|1200.4|1195.4|1200.3|1195.3|1200.6|1195.6|1199.8|1194.8|106
1622100600000|2021-05-27 07:30:00|1200.1|1195.1|1198.6|1193.6|1200.3|1195.3|1198.4|1193.4|145
1622100900000|2021-05-27 07:35:00|1198.7|1193.7|1200|1195|1200.3|1195.3|1198.7|1193.7|92
1622101200000|2021-05-27 07:40:00|1200.2|1195.2|1200.8|1195.8|1201.4|1196.4|1200.2|1195.2|85
1622101500000|2021-05-27 07:45:00|1200.7|1195.7|1200.2|1195.2|1200.8|1195.8|1199.9|1194.9|107
1622101800000|2021-05-27 07:50:00|1200.6|1195.6|1200.5|1195.5|1200.7|1195.7|1200.3|1195.3|140
1622102100000|2021-05-27 07:55:00|1200.4|1195.4|1201.2|1196.2|1202|1197|1200.3|1195.3|104
1622102400000|2021-05-27 08:00:00|1201.3|1196.3|1203.1|1198.1|1203.3|1198.3|1201.3|1196.3|172
1622102700000|2021-05-27 08:05:00|1203.2|1198.2|1199.8|1194.8|1203.2|1198.2|1199.7|1194.7|84
1622103000000|2021-05-27 08:10:00|1200.2|1195.2|1199.2|1194.2|1200.7|1195.7|1199.1|1194.1|59
1622103300000|2021-05-27 08:15:00|1199.3|1194.3|1200|1195|1200.4|1195.4|1199.3|1194.3|78
1622103600000|2021-05-27 08:20:00|1199.9|1194.9|1199.3|1194.3|1200.2|1195.2|1198.5|1193.5|74
1622103900000|2021-05-27 08:25:00|1199.2|1194.2|1199.1|1194.1|1199.3|1194.3|1198.9|1193.9|84
1622104200000|2021-05-27 08:30:00|1199|1194|1197.1|1192.1|1199.4|1194.4|1197.1|1192.1|47
1622104500000|2021-05-27 08:35:00|1197.2|1192.2|1196.8|1191.8|1197.2|1192.2|1195.9|1190.9|87
1622104800000|2021-05-27 08:40:00|1196.6|1191.6|1195.4|1190.4|1197.1|1192.1|1195.1|1190.1|75
1622105100000|2021-05-27 08:45:00|1195.5|1190.5|1194.4|1189.4|1195.5|1190.5|1193.8|1188.8|121
1622105400000|2021-05-27 08:50:00|1194.5|1189.5|1194.6|1189.6|1195.8|1190.8|1194.5|1189.5|71
1622105700000|2021-05-27 08:55:00|1194.7|1189.7|1195.8|1190.8|1196.4|1191.4|1194.4|1189.4|100
1622106000000|2021-05-27 09:00:00|1195.9|1190.9|1195.9|1190.9|1196.6|1191.6|1195.4|1190.4|134
1622106300000|2021-05-27 09:05:00|1196.1|1191.1|1194.6|1189.6|1196.2|1191.2|1194.1|1189.1|90
1622106600000|2021-05-27 09:10:00|1194.7|1189.7|1194.6|1189.6|1195.3|1190.3|1194.3|1189.3|63
1622106900000|2021-05-27 09:15:00|1194.8|1189.8|1196|1191|1196.2|1191.2|1194.7|1189.7|48
1622107200000|2021-05-27 09:20:00|1196.1|1191.1|1195.3|1190.3|1196.1|1191.1|1194.8|1189.8|85
1622107500000|2021-05-27 09:25:00|1195.2|1190.2|1195.7|1190.7|1196.3|1191.3|1195.2|1190.2|83
1622107800000|2021-05-27 09:30:00|1195.6|1190.6|1196|1191|1196|1191|1195.6|1190.6|59
1622108100000|2021-05-27 09:35:00|1195.9|1190.9|1196.1|1191.1|1196.7|1191.7|1195.9|1190.9|50
1622108400000|2021-05-27 09:40:00|1196.2|1191.2|1195.5|1190.5|1196.3|1191.3|1195.4|1190.4|48
1622108700000|2021-05-27 09:45:00|1195.7|1190.7|1195.9|1190.9|1196.2|1191.2|1195.5|1190.5|51
1622109000000|2021-05-27 09:50:00|1196|1191|1196.1|1191.1|1196.5|1191.5|1196|1191|70
1622109300000|2021-05-27 09:55:00|1196|1191|1196|1191|1196.4|1191.4|1195.6|1190.6|60
1622109600000|2021-05-27 10:00:00|1196.1|1191.1|1195.7|1190.7|1196.4|1191.4|1195.5|1190.5|97
1622109900000|2021-05-27 10:05:00|1195.6|1190.6|1196|1191|1196.2|1191.2|1195.3|1190.3|72
1622110200000|2021-05-27 10:10:00|1196.1|1191.1|1197.4|1192.4|1197.4|1192.4|1196.1|1191.1|70
1622110500000|2021-05-27 10:15:00|1197.5|1192.5|1198.2|1193.2|1198.3|1193.3|1197.5|1192.5|42
1622110800000|2021-05-27 10:20:00|1198|1193|1198.5|1193.5|1198.5|1193.5|1197.8|1192.8|47
1622111100000|2021-05-27 10:25:00|1198.7|1193.7|1199.4|1194.4|1199.5|1194.5|1198.3|1193.3|57
1622111400000|2021-05-27 10:30:00|1199.5|1194.5|1198.2|1193.2|1199.5|1194.5|1198.2|1193.2|36
1622111700000|2021-05-27 10:35:00|1198.1|1193.1|1198.3|1193.3|1198.8|1193.8|1198|1193|61
1622112000000|2021-05-27 10:40:00|1198.4|1193.4|1199.1|1194.1|1199.2|1194.2|1198.2|1193.2|42
1622112300000|2021-05-27 10:45:00|1199.3|1194.3|1199.7|1194.7|1200|1195|1199.3|1194.3|35
1622112600000|2021-05-27 10:50:00|1199.6|1194.6|1198.5|1193.5|1199.6|1194.6|1198.4|1193.4|64
1622112900000|2021-05-27 10:55:00|1198.6|1193.6|1198.1|1193.1|1199|1194|1198.1|1193.1|49
1622113200000|2021-05-27 11:00:00|1198|1193|1198.8|1193.8|1199.2|1194.2|1197.8|1192.8|74
1622113500000|2021-05-27 11:05:00|1198.7|1193.7|1196.1|1191.1|1198.8|1193.8|1196.1|1191.1|102
1622113800000|2021-05-27 11:10:00|1196.2|1191.2|1196.5|1191.5|1197.4|1192.4|1195.7|1190.7|110
1622114100000|2021-05-27 11:15:00|1196.4|1191.4|1197.9|1192.9|1198|1193|1196|1191|90
1622114400000|2021-05-27 11:20:00|1197.8|1192.8|1197.2|1192.2|1198|1193|1196.4|1191.4|121
1622114700000|2021-05-27 11:25:00|1197.1|1192.1|1192.1|1187.1|1197.3|1192.3|1192|1187|158
1622115000000|2021-05-27 11:30:00|1192|1187|1192.1|1187.1|1192.5|1187.5|1190.7|1185.7|122
1622115300000|2021-05-27 11:35:00|1191.9|1186.9|1191.6|1186.6|1192.6|1187.6|1191.6|1186.6|119
1622115600000|2021-05-27 11:40:00|1191.7|1186.7|1191.1|1186.1|1191.9|1186.9|1191.1|1186.1|118
1622115900000|2021-05-27 11:45:00|1191.2|1186.2|1191.6|1186.6|1191.6|1186.6|1190.8|1185.8|108
1622116200000|2021-05-27 11:50:00|1191.4|1186.4|1192.4|1187.4|1193.2|1188.2|1191|1186|99
1622116500000|2021-05-27 11:55:00|1192.3|1187.3|1192.7|1187.7|1192.7|1187.7|1191.7|1186.7|131
1622116800000|2021-05-27 12:00:00|1192.8|1187.8|1195.3|1190.3|1197.1|1192.1|1192.8|1187.8|223
1622117100000|2021-05-27 12:05:00|1195.2|1190.2|1193|1188|1195.9|1190.9|1193|1188|125
1622117400000|2021-05-27 12:10:00|1193.1|1188.1|1193.9|1188.9|1194.3|1189.3|1192.6|1187.6|145
1622117700000|2021-05-27 12:15:00|1193.8|1188.8|1190.1|1185.1|1194.2|1189.2|1189.2|1184.2|138
1622118000000|2021-05-27 12:20:00|1190.8|1185.8|1188.7|1183.7|1190.8|1185.8|1182.8|1177.8|229
1622118300000|2021-05-27 12:25:00|1188.6|1183.6|1188.7|1183.7|1190.1|1185.1|1187.6|1182.6|96
1622118600000|2021-05-27 12:30:00|1188|1183|1189.9|1184.9|1190.5|1185.5|1185.8|1180.8|306
1622118900000|2021-05-27 12:35:00|1189.8|1184.8|1188.3|1183.3|1191|1186|1188.2|1183.2|245
1622119200000|2021-05-27 12:40:00|1188.2|1183.2|1187.4|1182.4|1188.4|1183.4|1185.7|1180.7|219
1622119500000|2021-05-27 12:45:00|1187.3|1182.3|1185.7|1180.7|1187.3|1182.3|1184.9|1179.9|206
1622119800000|2021-05-27 12:50:00|1185.5|1180.5|1188.8|1183.8|1189|1184|1185.1|1180.1|162
1622120100000|2021-05-27 12:55:00|1189|1184|1189.5|1184.5|1190.7|1185.7|1188.4|1183.4|178
1622120400000|2021-05-27 13:00:00|1189.6|1184.6|1188.1|1183.1|1191.5|1186.5|1187.7|1182.7|310
1622120700000|2021-05-27 13:05:00|1188|1183|1189.3|1184.3|1189.5|1184.5|1187|1182|211
1622121000000|2021-05-27 13:10:00|1189.6|1184.6|1186.6|1181.6|1190.3|1185.3|1186.6|1181.6|173
1622121300000|2021-05-27 13:15:00|1186.4|1181.4|1181.1|1176.1|1186.5|1181.5|1181|1176|208
1622121600000|2021-05-27 13:20:00|1181.3|1176.3|1175.4|1170.4|1181.3|1176.3|1174.8|1169.8|313
1622121900000|2021-05-27 13:25:00|1175|1170|1179.6|1174.6|1180.6|1175.6|1175|1170|207
1622122200000|2021-05-27 13:30:00|1179.7|1174.7|1177.9|1172.9|1179.7|1174.7|1176.6|1171.6|358
1622122500000|2021-05-27 13:35:00|1177.8|1172.8|1179.3|1174.3|1181.7|1176.7|1177.8|1172.8|247
1622122800000|2021-05-27 13:40:00|1179.2|1174.2|1179.4|1174.4|1180.8|1175.8|1177.8|1172.8|246
1622123100000|2021-05-27 13:45:00|1179.5|1174.5|1179.6|1174.6|1180.4|1175.4|1177.8|1172.8|182
1622123400000|2021-05-27 13:50:00|1179.5|1174.5|1181|1176|1182.3|1177.3|1179.1|1174.1|221
1622123700000|2021-05-27 13:55:00|1180.9|1175.9|1179.7|1174.7|1182.9|1177.9|1179.7|1174.7|203
1622124000000|2021-05-27 14:00:00|1180|1175|1182|1177|1184.5|1179.5|1178.7|1173.7|432
1622124300000|2021-05-27 14:05:00|1182.1|1177.1|1183.3|1178.3|1183.8|1178.8|1181.3|1176.3|294
1622124600000|2021-05-27 14:10:00|1183.2|1178.2|1181.6|1176.6|1183.9|1178.9|1181.5|1176.5|273
1622124900000|2021-05-27 14:15:00|1181.5|1176.5|1182.2|1177.2|1182.7|1177.7|1180.7|1175.7|135
1622125200000|2021-05-27 14:20:00|1182.1|1177.1|1180.9|1175.9|1182.3|1177.3|1180.7|1175.7|164
1622125500000|2021-05-27 14:25:00|1181|1176|1179|1174|1181.1|1176.1|1178.5|1173.5|261
1622125800000|2021-05-27 14:30:00|1179.1|1174.1|1181.2|1176.2|1181.6|1176.6|1179|1174|125
1622126100000|2021-05-27 14:35:00|1181.1|1176.1|1182.8|1177.8|1183.1|1178.1|1180.6|1175.6|131
1622126400000|2021-05-27 14:40:00|1182.6|1177.6|1183.8|1178.8|1184.1|1179.1|1180.3|1175.3|165
1622126700000|2021-05-27 14:45:00|1183.7|1178.7|1183.7|1178.7|1184.4|1179.4|1182.5|1177.5|187
1622127000000|2021-05-27 14:50:00|1183.6|1178.6|1184.2|1179.2|1184.4|1179.4|1181.1|1176.1|228
1622127300000|2021-05-27 14:55:00|1184.1|1179.1|1181|1176|1184.3|1179.3|1180.3|1175.3|152
1622127600000|2021-05-27 15:00:00|1181.1|1176.1|1178.7|1173.7|1181.2|1176.2|1178.3|1173.3|175
1622127900000|2021-05-27 15:05:00|1178.3|1173.3|1182.2|1177.2|1182.3|1177.3|1178.2|1173.2|159
1622128200000|2021-05-27 15:10:00|1182.3|1177.3|1180.6|1175.6|1182.5|1177.5|1179.8|1174.8|197
1622128500000|2021-05-27 15:15:00|1180.5|1175.5|1179.6|1174.6|1181.2|1176.2|1179|1174|166
1622128800000|2021-05-27 15:20:00|1179.7|1174.7|1181.9|1176.9|1182.2|1177.2|1179.4|1174.4|131
1622129100000|2021-05-27 15:25:00|1181.8|1176.8|1180.9|1175.9|1182.4|1177.4|1180.8|1175.8|137
1622129400000|2021-05-27 15:30:00|1181|1176|1178.8|1173.8|1181.7|1176.7|1178.8|1173.8|137
1622129700000|2021-05-27 15:35:00|1178.6|1173.6|1179.7|1174.7|1180.2|1175.2|1178.5|1173.5|185
1622130000000|2021-05-27 15:40:00|1179.6|1174.6|1182|1177|1182|1177|1179.5|1174.5|117
1622130300000|2021-05-27 15:45:00|1182.2|1177.2|1181.8|1176.8|1183.2|1178.2|1181.7|1176.7|63
1622130600000|2021-05-27 15:50:00|1181.4|1176.4|1179.5|1174.5|1181.5|1176.5|1179.4|1174.4|92
1622130900000|2021-05-27 15:55:00|1179.6|1174.6|1180.1|1175.1|1180.1|1175.1|1178.3|1173.3|121
1622131200000|2021-05-27 16:00:00|1180.2|1175.2|1179.6|1174.6|1181.3|1176.3|1179.5|1174.5|73
1622131500000|2021-05-27 16:05:00|1179.5|1174.5|1180.1|1175.1|1180.3|1175.3|1179|1174|82
1622131800000|2021-05-27 16:10:00|1180|1175|1179.9|1174.9|1180.3|1175.3|1179.2|1174.2|78
1622132100000|2021-05-27 16:15:00|1179.8|1174.8|1176.8|1171.8|1179.8|1174.8|1174.8|1169.8|167
1622132400000|2021-05-27 16:20:00|1176.6|1171.6|1177.3|1172.3|1178.4|1173.4|1175.8|1170.8|169
1622132700000|2021-05-27 16:25:00|1177.4|1172.4|1177.7|1172.7|1177.9|1172.9|1176.8|1171.8|130
1622133000000|2021-05-27 16:30:00|1177.8|1172.8|1178.6|1173.6|1179.1|1174.1|1177.6|1172.6|113
1622133300000|2021-05-27 16:35:00|1178.7|1173.7|1178.6|1173.6|1178.7|1173.7|1177.3|1172.3|79
1622133600000|2021-05-27 16:40:00|1178.7|1173.7|1179.4|1174.4|1179.4|1174.4|1178.5|1173.5|70
1622133900000|2021-05-27 16:45:00|1179.5|1174.5|1179.5|1174.5|1180|1175|1179.1|1174.1|57
1622134200000|2021-05-27 16:50:00|1179.6|1174.6|1178.8|1173.8|1179.7|1174.7|1178.7|1173.7|69
1622134500000|2021-05-27 16:55:00|1178.5|1173.5|1178.2|1173.2|1179.5|1174.5|1177.9|1172.9|97
1622134800000|2021-05-27 17:00:00|1178.1|1173.1|1181.4|1176.4|1182.2|1177.2|1178|1173|242
1622135100000|2021-05-27 17:05:00|1181.5|1176.5|1181.2|1176.2|1181.9|1176.9|1181|1176|117
1622135400000|2021-05-27 17:10:00|1181.1|1176.1|1181.8|1176.8|1182.2|1177.2|1181.1|1176.1|98
1622135700000|2021-05-27 17:15:00|1181.6|1176.6|1182.8|1177.8|1183.3|1178.3|1181.6|1176.6|111
1622136000000|2021-05-27 17:20:00|1182.9|1177.9|1182.9|1177.9|1183.1|1178.1|1182.2|1177.2|180
1622136300000|2021-05-27 17:25:00|1183|1178|1183.7|1178.7|1183.7|1178.7|1182.2|1177.2|155
1622136600000|2021-05-27 17:30:00|1183.6|1178.6|1183.4|1178.4|1183.8|1178.8|1182.8|1177.8|79
1622136900000|2021-05-27 17:35:00|1183.6|1178.6|1183.7|1178.7|1184.4|1179.4|1183.1|1178.1|112
1622137200000|2021-05-27 17:40:00|1183.9|1178.9|1184.6|1179.6|1185|1180|1183.8|1178.8|122
1622137500000|2021-05-27 17:45:00|1184.7|1179.7|1185.3|1180.3|1185.3|1180.3|1184|1179|92
1622137800000|2021-05-27 17:50:00|1185.7|1180.7|1185.1|1180.1|1186|1181|1184.1|1179.1|66
1622138100000|2021-05-27 17:55:00|1184.7|1179.7|1184.4|1179.4|1185|1180|1184|1179|112
1622138400000|2021-05-27 18:00:00|1184.3|1179.3|1184.4|1179.4|1184.6|1179.6|1184|1179|131
1622138700000|2021-05-27 18:05:00|1184.2|1179.2|1183.9|1178.9|1184.4|1179.4|1183.4|1178.4|115
1622139000000|2021-05-27 18:10:00|1183.7|1178.7|1184.2|1179.2|1184.4|1179.4|1183.7|1178.7|55
1622139300000|2021-05-27 18:15:00|1184.1|1179.1|1184.2|1179.2|1184.8|1179.8|1184|1179|111
1622139600000|2021-05-27 18:20:00|1184.3|1179.3|1184.2|1179.2|1184.7|1179.7|1184.2|1179.2|35
1622139900000|2021-05-27 18:25:00|1184.1|1179.1|1184.7|1179.7|1185.2|1180.2|1184.1|1179.1|78
1622140200000|2021-05-27 18:30:00|1184.6|1179.6|1183.9|1178.9|1184.6|1179.6|1183.5|1178.5|122
1622140500000|2021-05-27 18:35:00|1184|1179|1184.4|1179.4|1184.5|1179.5|1183.9|1178.9|114
1622140800000|2021-05-27 18:40:00|1184.3|1179.3|1185|1180|1185.1|1180.1|1184.1|1179.1|140
1622141100000|2021-05-27 18:45:00|1184.9|1179.9|1185.7|1180.7|1185.7|1180.7|1184.8|1179.8|32
1622141400000|2021-05-27 18:50:00|1185.8|1180.8|1185.6|1180.6|1185.8|1180.8|1185.3|1180.3|58
1622141700000|2021-05-27 18:55:00|1185.7|1180.7|1185.8|1180.8|1185.9|1180.9|1185.5|1180.5|44
1622142000000|2021-05-27 19:00:00|1185.7|1180.7|1185.4|1180.4|1185.7|1180.7|1185.3|1180.3|16
1622142300000|2021-05-27 19:05:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|60
1622142600000|2021-05-27 19:10:00|1185.5|1180.5|1185.7|1180.7|1186|1181|1185.3|1180.3|89
1622142900000|2021-05-27 19:15:00|1185.8|1180.8|1185.7|1180.7|1185.8|1180.8|1185.6|1180.6|88
1622143200000|2021-05-27 19:20:00|1185.6|1180.6|1185.5|1180.5|1185.7|1180.7|1185.3|1180.3|93
1622143500000|2021-05-27 19:25:00|1185.6|1180.6|1185.1|1180.1|1185.6|1180.6|1185.1|1180.1|56
1622143800000|2021-05-27 19:30:00|1184.9|1179.9|1185|1180|1185.2|1180.2|1184.3|1179.3|45
1622144100000|2021-05-27 19:35:00|1184.9|1179.9|1185.3|1180.3|1185.4|1180.4|1184.9|1179.9|37
1622144400000|2021-05-27 19:40:00|1185.2|1180.2|1185.2|1180.2|1185.2|1180.2|1185|1180|12
1622144700000|2021-05-27 19:45:00|1185.1|1180.1|1184.8|1179.8|1185.2|1180.2|1184.8|1179.8|61
1622145000000|2021-05-27 19:50:00|1184.5|1179.5|1185.5|1180.5|1185.6|1180.6|1184.5|1179.5|67
1622145300000|2021-05-27 19:55:00|1185.6|1180.6|1185.3|1180.3|1185.9|1180.9|1185.2|1180.2|97
1622145600000|2021-05-27 20:00:00|1185|1180|1185.4|1180.4|1185.4|1180.4|1184.7|1179.7|104
1622145900000|2021-05-27 20:05:00|1185.3|1180.3|1185.6|1180.6|1185.7|1180.7|1185.3|1180.3|10
1622146200000|2021-05-27 20:10:00|1185.5|1180.5|1185.7|1180.7|1185.7|1180.7|1185.3|1180.3|33
1622146500000|2021-05-27 20:15:00|1185.6|1180.6|1185.3|1180.3|1185.7|1180.7|1185.3|1180.3|21
1622146800000|2021-05-27 20:20:00|1185.2|1180.2|1185|1180|1185.3|1180.3|1185|1180|7
1622147100000|2021-05-27 20:25:00|1185.2|1180.2|1185.1|1180.1|1185.2|1180.2|1185|1180|16
1622147400000|2021-05-27 20:30:00|1185|1180|1184.9|1179.9|1185.1|1180.1|1184.7|1179.7|152
1622147700000|2021-05-27 20:35:00|1185.1|1180.1|1184.9|1179.9|1185.4|1180.4|1184.8|1179.8|59
1622148000000|2021-05-27 20:40:00|1184.8|1179.8|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|28
1622148300000|2021-05-27 20:45:00|1185|1180|1185.1|1180.1|1185.3|1180.3|1184.8|1179.8|43
1622148600000|2021-05-27 20:50:00|1185.2|1180.2|1185.3|1180.3|1185.3|1180.3|1185|1180|17
1622148900000|2021-05-27 20:55:00|1185.2|1180.2|1184.9|1179.9|1185.4|1180.4|1184.9|1179.9|30
1622152800000|2021-05-27 22:00:00|1185|1180|1185.1|1180.1|1185.8|1180.8|1185|1180|11
1622153100000|2021-05-27 22:05:00|1185.2|1180.2|1185.1|1180.1|1185.4|1180.4|1185.1|1180.1|8
1622153400000|2021-05-27 22:10:00|1185|1180|1185|1180|1185.1|1180.1|1185|1180|7
1622153700000|2021-05-27 22:15:00|1185.1|1180.1|1184.6|1179.6|1185.1|1180.1|1184.5|1179.5|8
1622154000000|2021-05-27 22:20:00|1184.7|1179.7|1184.7|1179.7|1185.1|1180.1|1184.7|1179.7|30
1622154300000|2021-05-27 22:25:00|1184.6|1179.6|1185.2|1180.2|1185.7|1180.7|1184.5|1179.5|31
1622154600000|2021-05-27 22:30:00|1185.1|1180.1|1185.5|1180.5|1185.5|1180.5|1185.1|1180.1|21
1622154900000|2021-05-27 22:35:00|1185.4|1180.4|1184.7|1179.7|1185.4|1180.4|1184.5|1179.5|17
1622155200000|2021-05-27 22:40:00|1184.9|1179.9|1184.8|1179.8|1185.2|1180.2|1184.7|1179.7|38
1622155500000|2021-05-27 22:45:00|1184.7|1179.7|1184.1|1179.1|1184.8|1179.8|1184|1179|16
1622155800000|2021-05-27 22:50:00|1184|1179|1184.2|1179.2|1184.4|1179.4|1183.8|1178.8|22
1622156100000|2021-05-27 22:55:00|1184.1|1179.1|1183.7|1178.7|1184.1|1179.1|1183.7|1178.7|10
1622156400000|2021-05-27 23:00:00|1183.8|1178.8|1184.9|1179.9|1184.9|1179.9|1183.8|1178.8|27
1622156700000|2021-05-27 23:05:00|1184.6|1179.6|1183.8|1178.8|1184.6|1179.6|1183.8|1178.8|32
1622157000000|2021-05-27 23:10:00|1183.9|1178.9|1184.2|1179.2|1184.2|1179.2|1183.5|1178.5|35
1622157300000|2021-05-27 23:15:00|1184.1|1179.1|1183.4|1178.4|1184.1|1179.1|1182.8|1177.8|11
1622157600000|2021-05-27 23:20:00|1183.3|1178.3|1182.9|1177.9|1183.4|1178.4|1182.9|1177.9|31
1622157900000|2021-05-27 23:25:00|1182.8|1177.8|1184.7|1179.7|1184.7|1179.7|1182.4|1177.4|30
1622158200000|2021-05-27 23:30:00|1184.5|1179.5|1184.7|1179.7|1185.1|1180.1|1184.4|1179.4|53
1622158500000|2021-05-27 23:35:00|1184.6|1179.6|1184.8|1179.8|1185.4|1180.4|1184.6|1179.6|35
1622158800000|2021-05-27 23:40:00|1184.9|1179.9|1185.3|1180.3|1185.4|1180.4|1184.7|1179.7|44
1622159100000|2021-05-27 23:45:00|1185.5|1180.5|1186.8|1181.8|1186.8|1181.8|1185.5|1180.5|50
1622159400000|2021-05-27 23:50:00|1186.5|1181.5|1185|1180|1186.5|1181.5|1184.9|1179.9|23
1622159700000|2021-05-27 23:55:00|1184.9|1179.9|1185.6|1180.6|1185.7|1180.7|1184.9|1179.9|6
1622160000000|2021-05-28 00:00:00|1186.1|1181.1|1185.3|1180.3|1186.6|1181.6|1185.3|1180.3|38
1622160300000|2021-05-28 00:05:00|1185.5|1180.5|1185.2|1180.2|1185.7|1180.7|1184.6|1179.6|56
1622160600000|2021-05-28 00:10:00|1185.4|1180.4|1185.4|1180.4|1185.7|1180.7|1185.1|1180.1|43
1622160900000|2021-05-28 00:15:00|1185.3|1180.3|1185.5|1180.5|1185.7|1180.7|1185.1|1180.1|64
1622161200000|2021-05-28 00:20:00|1185.6|1180.6|1185.4|1180.4|1185.6|1180.6|1185.3|1180.3|39
1622161500000|2021-05-28 00:25:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185|1180|35
1622161800000|2021-05-28 00:30:00|1185.5|1180.5|1185.7|1180.7|1186|1181|1185.3|1180.3|27
1622162100000|2021-05-28 00:35:00|1185.8|1180.8|1186|1181|1186.4|1181.4|1185.7|1180.7|23
1622162400000|2021-05-28 00:40:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.7|1180.7|4
1622162700000|2021-05-28 00:45:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.8|1180.8|12
1622163000000|2021-05-28 00:50:00|1185.9|1180.9|1185.9|1180.9|1186.3|1181.3|1185.7|1180.7|22
1622163300000|2021-05-28 00:55:00|1186|1181|1186.3|1181.3|1186.4|1181.4|1185.9|1180.9|22
1622163600000|2021-05-28 01:00:00|1186.5|1181.5|1186.5|1181.5|1187.7|1182.7|1186.4|1181.4|117
1622163900000|2021-05-28 01:05:00|1186.6|1181.6|1185.7|1180.7|1186.6|1181.6|1185.7|1180.7|74
1622164200000|2021-05-28 01:10:00|1185.8|1180.8|1186.1|1181.1|1186.4|1181.4|1185.8|1180.8|64
1622164500000|2021-05-28 01:15:00|1186|1181|1185.2|1180.2|1186.1|1181.1|1185.1|1180.1|63
1622164800000|2021-05-28 01:20:00|1185.1|1180.1|1183.9|1178.9|1185.1|1180.1|1183.8|1178.8|65
1622165100000|2021-05-28 01:25:00|1183.8|1178.8|1183.6|1178.6|1183.8|1178.8|1183.2|1178.2|75
1622165400000|2021-05-28 01:30:00|1183.5|1178.5|1183.5|1178.5|1184.6|1179.6|1183.4|1178.4|98
1622165700000|2021-05-28 01:35:00|1183.4|1178.4|1184.3|1179.3|1184.5|1179.5|1183.2|1178.2|65
1622166000000|2021-05-28 01:40:00|1184.4|1179.4|1184.2|1179.2|1184.7|1179.7|1184.1|1179.1|87
1622166300000|2021-05-28 01:45:00|1184.3|1179.3|1184.3|1179.3|1184.7|1179.7|1183.9|1178.9|52
1622166600000|2021-05-28 01:50:00|1184.4|1179.4|1183.8|1178.8|1184.5|1179.5|1183.6|1178.6|13
1622166900000|2021-05-28 01:55:00|1183.7|1178.7|1183.7|1178.7|1183.8|1178.8|1182.6|1177.6|72
1622167200000|2021-05-28 02:00:00|1183.6|1178.6|1183.2|1178.2|1184.5|1179.5|1182.8|1177.8|80
1622167500000|2021-05-28 02:05:00|1183.1|1178.1|1183.7|1178.7|1184.1|1179.1|1182.8|1177.8|69
1622167800000|2021-05-28 02:10:00|1183.6|1178.6|1184.1|1179.1|1184.2|1179.2|1183.6|1178.6|79
1622168100000|2021-05-28 02:15:00|1184|1179|1183.6|1178.6|1184.1|1179.1|1182.8|1177.8|34
1622168400000|2021-05-28 02:20:00|1183.5|1178.5|1182.9|1177.9|1184|1179|1182.7|1177.7|36
1622168700000|2021-05-28 02:25:00|1183|1178|1183.1|1178.1|1184.1|1179.1|1182.6|1177.6|67
1622169000000|2021-05-28 02:30:00|1183|1178|1182.7|1177.7|1183.9|1178.9|1182.4|1177.4|101
1622169300000|2021-05-28 02:35:00|1182.8|1177.8|1184.6|1179.6|1184.6|1179.6|1182.7|1177.7|54
1622169600000|2021-05-28 02:40:00|1184.5|1179.5|1184.6|1179.6|1185|1180|1184.3|1179.3|33
1622169900000|2021-05-28 02:45:00|1184.5|1179.5|1185.3|1180.3|1186.1|1181.1|1184.5|1179.5|43
1622170200000|2021-05-28 02:50:00|1185.2|1180.2|1184|1179|1185.8|1180.8|1184|1179|29
1622170500000|2021-05-28 02:55:00|1184.1|1179.1|1184.2|1179.2|1184.8|1179.8|1183.8|1178.8|50
1622170800000|2021-05-28 03:00:00|1184.1|1179.1|1184.7|1179.7|1184.7|1179.7|1184.1|1179.1|17
1622171100000|2021-05-28 03:05:00|1184.6|1179.6|1185|1180|1185|1180|1184.6|1179.6|69
1622171400000|2021-05-28 03:10:00|1185.1|1180.1|1185.7|1180.7|1186.2|1181.2|1185|1180|20
1622171700000|2021-05-28 03:15:00|1185.6|1180.6|1187.2|1182.2|1187.2|1182.2|1185.3|1180.3|40
1622172000000|2021-05-28 03:20:00|1187.1|1182.1|1187|1182|1187.1|1182.1|1186.8|1181.8|42
1622172300000|2021-05-28 03:25:00|1187.1|1182.1|1186.8|1181.8|1187.1|1182.1|1186.7|1181.7|46
1622172600000|2021-05-28 03:30:00|1186.9|1181.9|1186.4|1181.4|1187|1182|1186.3|1181.3|20
1622172900000|2021-05-28 03:35:00|1186.3|1181.3|1187.3|1182.3|1187.3|1182.3|1186.3|1181.3|28
1622173200000|2021-05-28 03:40:00|1187.5|1182.5|1187.1|1182.1|1187.5|1182.5|1187.1|1182.1|12
1622173500000|2021-05-28 03:45:00|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1187.1|1182.1|3
1622173800000|2021-05-28 03:50:00|1187.1|1182.1|1187.8|1182.8|1187.9|1182.9|1187.1|1182.1|9
1622174100000|2021-05-28 03:55:00|1187.9|1182.9|1188.1|1183.1|1188.2|1183.2|1187.7|1182.7|11
1622174400000|2021-05-28 04:00:00|1188|1183|1188.4|1183.4|1188.9|1183.9|1188|1183|19
1622174700000|2021-05-28 04:05:00|1188.5|1183.5|1188.6|1183.6|1188.7|1183.7|1188.1|1183.1|40
1622175000000|2021-05-28 04:10:00|1188.5|1183.5|1188.1|1183.1|1188.8|1183.8|1188|1183|76
1622175300000|2021-05-28 04:15:00|1188.2|1183.2|1188.3|1183.3|1188.5|1183.5|1188.2|1183.2|36
1622175600000|2021-05-28 04:20:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.7|1182.7|19
1622175900000|2021-05-28 04:25:00|1187.7|1182.7|1187.4|1182.4|1187.8|1182.8|1187.4|1182.4|38
1622176200000|2021-05-28 04:30:00|1187.5|1182.5|1188.1|1183.1|1188.1|1183.1|1187.2|1182.2|20
1622176500000|2021-05-28 04:35:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.8|1182.8|4
1622176800000|2021-05-28 04:40:00|1187.8|1182.8|1187.5|1182.5|1187.8|1182.8|1187.5|1182.5|10
1622177100000|2021-05-28 04:45:00|1187.4|1182.4|1187|1182|1187.5|1182.5|1187|1182|9
1622177400000|2021-05-28 04:50:00|1186.9|1181.9|1186.8|1181.8|1186.9|1181.9|1186.6|1181.6|11
1622177700000|2021-05-28 04:55:00|1186.7|1181.7|1187.5|1182.5|1187.6|1182.6|1186.7|1181.7|21
1622178000000|2021-05-28 05:00:00|1187.4|1182.4|1187|1182|1187.4|1182.4|1186.5|1181.5|33
1622178300000|2021-05-28 05:05:00|1186.9|1181.9|1187.2|1182.2|1187.3|1182.3|1186.5|1181.5|35
1622178600000|2021-05-28 05:10:00|1187.1|1182.1|1186|1181|1187.5|1182.5|1185.3|1180.3|62
1622178900000|2021-05-28 05:15:00|1185.9|1180.9|1184.3|1179.3|1185.9|1180.9|1184.3|1179.3|178
1622179200000|2021-05-28 05:20:00|1184.8|1179.8|1184.3|1179.3|1184.8|1179.8|1183.8|1178.8|75
1622179500000|2021-05-28 05:25:00|1184.4|1179.4|1184.9|1179.9|1185.8|1180.8|1184.3|1179.3|52
1622179800000|2021-05-28 05:30:00|1184.7|1179.7|1182.5|1177.5|1184.9|1179.9|1182.2|1177.2|244
1622180100000|2021-05-28 05:35:00|1182.6|1177.6|1184.3|1179.3|1184.9|1179.9|1182.3|1177.3|63
1622180400000|2021-05-28 05:40:00|1184.2|1179.2|1182|1177|1184.2|1179.2|1182|1177|55
1622180700000|2021-05-28 05:45:00|1181.7|1176.7|1181.7|1176.7|1181.9|1176.9|1181|1176|61
1622181000000|2021-05-28 05:50:00|1181.6|1176.6|1181|1176|1182.4|1177.4|1181|1176|81
1622181300000|2021-05-28 05:55:00|1181.1|1176.1|1181.1|1176.1|1181.7|1176.7|1180.9|1175.9|58
1622181600000|2021-05-28 06:00:00|1181.2|1176.2|1181.7|1176.7|1181.8|1176.8|1180.9|1175.9|69
1622181900000|2021-05-28 06:05:00|1181.5|1176.5|1180.8|1175.8|1181.6|1176.6|1180.3|1175.3|61
1622182200000|2021-05-28 06:10:00|1180.9|1175.9|1180.1|1175.1|1181.5|1176.5|1180|1175|59
1622182500000|2021-05-28 06:15:00|1180|1175|1179.8|1174.8|1180.3|1175.3|1179.2|1174.2|77
1622182800000|2021-05-28 06:20:00|1179.9|1174.9|1179.8|1174.8|1180.6|1175.6|1179.8|1174.8|102
1622183100000|2021-05-28 06:25:00|1179.9|1174.9|1180.3|1175.3|1180.5|1175.5|1179.8|1174.8|67
1622183400000|2021-05-28 06:30:00|1180.4|1175.4|1180.2|1175.2|1180.7|1175.7|1179.4|1174.4|126
1622183700000|2021-05-28 06:35:00|1180.3|1175.3|1182.5|1177.5|1182.7|1177.7|1179.9|1174.9|85
1622184000000|2021-05-28 06:40:00|1182.6|1177.6|1183.2|1178.2|1184.9|1179.9|1182.5|1177.5|96
1622184300000|2021-05-28 06:45:00|1183.1|1178.1|1181|1176|1183.1|1178.1|1180.8|1175.8|52
1622184600000|2021-05-28 06:50:00|1180.9|1175.9|1180.2|1175.2|1181.2|1176.2|1180|1175|91
1622184900000|2021-05-28 06:55:00|1180.3|1175.3|1181.7|1176.7|1181.8|1176.8|1180.2|1175.2|86
1622185200000|2021-05-28 07:00:00|1181.8|1176.8|1178.8|1173.8|1181.8|1176.8|1178.2|1173.2|117
1622185500000|2021-05-28 07:05:00|1178.9|1173.9|1179.2|1174.2|1180.7|1175.7|1178.4|1173.4|118
1622185800000|2021-05-28 07:10:00|1179.4|1174.4|1181.3|1176.3|1181.5|1176.5|1179|1174|103
1622186100000|2021-05-28 07:15:00|1181.1|1176.1|1180|1175|1181.2|1176.2|1179.4|1174.4|82
1622186400000|2021-05-28 07:20:00|1179.9|1174.9|1180.3|1175.3|1180.3|1175.3|1178.2|1173.2|128
1622186700000|2021-05-28 07:25:00|1180.1|1175.1|1181.4|1176.4|1181.5|1176.5|1180|1175|91
1622187000000|2021-05-28 07:30:00|1181.3|1176.3|1182|1177|1182|1177|1180.4|1175.4|84
1622187300000|2021-05-28 07:35:00|1181.9|1176.9|1182.2|1177.2|1183|1178|1181.5|1176.5|148
1622187600000|2021-05-28 07:40:00|1182.1|1177.1|1182.9|1177.9|1183|1178|1181.9|1176.9|116
1622187900000|2021-05-28 07:45:00|1183|1178|1183|1178|1184.2|1179.2|1182.9|1177.9|88
1622188200000|2021-05-28 07:50:00|1183.1|1178.1|1182.6|1177.6|1183.9|1178.9|1181.7|1176.7|74
1622188500000|2021-05-28 07:55:00|1182.8|1177.8|1183.3|1178.3|1183.3|1178.3|1182.6|1177.6|9
1622188800000|2021-05-28 08:00:00|1183.2|1178.2|1186.1|1181.1|1186.1|1181.1|1183.1|1178.1|41
1622189100000|2021-05-28 08:05:00|1186|1181|1186.1|1181.1|1186.5|1181.5|1184.9|1179.9|99
1622189400000|2021-05-28 08:10:00|1186|1181|1184.5|1179.5|1186|1181|1184.4|1179.4|114
1622189700000|2021-05-28 08:15:00|1184.2|1179.2|1185|1180|1185.1|1180.1|1183.4|1178.4|85
1622190000000|2021-05-28 08:20:00|1185.1|1180.1|1184.3|1179.3|1185.1|1180.1|1184.1|1179.1|92
1622190300000|2021-05-28 08:25:00|1184.2|1179.2|1184.7|1179.7|1185|1180|1184|1179|57
1622190600000|2021-05-28 08:30:00|1185.2|1180.2|1185.5|1180.5|1185.5|1180.5|1184.4|1179.4|82
1622190900000|2021-05-28 08:35:00|1185.4|1180.4|1186.4|1181.4|1186.6|1181.6|1184.7|1179.7|73
1622191200000|2021-05-28 08:40:00|1186.6|1181.6|1186.7|1181.7|1186.7|1181.7|1186.2|1181.2|42
1622191500000|2021-05-28 08:45:00|1186.6|1181.6|1185.9|1180.9|1186.6|1181.6|1185.7|1180.7|87
1622191800000|2021-05-28 08:50:00|1185.5|1180.5|1184.9|1179.9|1186|1181|1184.9|1179.9|100
1622192100000|2021-05-28 08:55:00|1185|1180|1185.8|1180.8|1186.2|1181.2|1184.9|1179.9|110
1622192400000|2021-05-28 09:00:00|1185.7|1180.7|1186.5|1181.5|1186.6|1181.6|1185.2|1180.2|88
1622192700000|2021-05-28 09:05:00|1186.4|1181.4|1186.3|1181.3|1186.9|1181.9|1186.1|1181.1|87
1622193000000|2021-05-28 09:10:00|1186.2|1181.2|1186.5|1181.5|1186.8|1181.8|1186.2|1181.2|45
1622193300000|2021-05-28 09:15:00|1186.6|1181.6|1188|1183|1188.4|1183.4|1186.6|1181.6|105
1622193600000|2021-05-28 09:20:00|1188.1|1183.1|1187.3|1182.3|1188.1|1183.1|1187.1|1182.1|51
1622193900000|2021-05-28 09:25:00|1187.2|1182.2|1186.8|1181.8|1187.7|1182.7|1186.7|1181.7|61
1622194200000|2021-05-28 09:30:00|1186.7|1181.7|1185.6|1180.6|1186.8|1181.8|1185.4|1180.4|72
1622194500000|2021-05-28 09:35:00|1185.5|1180.5|1186|1181|1186.3|1181.3|1185|1180|85
1622194800000|2021-05-28 09:40:00|1186.1|1181.1|1185.5|1180.5|1186.2|1181.2|1185.3|1180.3|86
1622195100000|2021-05-28 09:45:00|1185.4|1180.4|1184.5|1179.5|1185.4|1180.4|1184.5|1179.5|39
1622195400000|2021-05-28 09:50:00|1184.6|1179.6|1184.7|1179.7|1184.9|1179.9|1183.9|1178.9|20
1622195700000|2021-05-28 09:55:00|1184.6|1179.6|1184.5|1179.5|1184.6|1179.6|1183.5|1178.5|22
1622196000000|2021-05-28 10:00:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1184.3|1179.3|53
1622196300000|2021-05-28 10:05:00|1184.6|1179.6|1184.7|1179.7|1185|1180|1184.4|1179.4|56
1622196600000|2021-05-28 10:10:00|1184.6|1179.6|1185.8|1180.8|1186|1181|1184.5|1179.5|48
1622196900000|2021-05-28 10:15:00|1185.4|1180.4|1185.5|1180.5|1185.6|1180.6|1184.9|1179.9|33
1622197200000|2021-05-28 10:20:00|1185.8|1180.8|1186.9|1181.9|1187.3|1182.3|1185.8|1180.8|29
1622197500000|2021-05-28 10:25:00|1186.8|1181.8|1186.3|1181.3|1187|1182|1186|1181|86
1622197800000|2021-05-28 10:30:00|1186.4|1181.4|1185.9|1180.9|1186.5|1181.5|1185.4|1180.4|50
1622198100000|2021-05-28 10:35:00|1185.7|1180.7|1185.9|1180.9|1185.9|1180.9|1185.5|1180.5|34
1622198400000|2021-05-28 10:40:00|1186|1181|1186.8|1181.8|1187.2|1182.2|1186|1181|27
1622198700000|2021-05-28 10:45:00|1186.6|1181.6|1184.9|1179.9|1186.6|1181.6|1184.4|1179.4|76
1622199000000|2021-05-28 10:50:00|1184.7|1179.7|1184.2|1179.2|1184.7|1179.7|1184|1179|77
1622199300000|2021-05-28 10:55:00|1184.1|1179.1|1184.7|1179.7|1184.9|1179.9|1184.1|1179.1|65
1622199600000|2021-05-28 11:00:00|1184.6|1179.6|1185.4|1180.4|1186.2|1181.2|1184.5|1179.5|114
1622199900000|2021-05-28 11:05:00|1185.3|1180.3|1185.7|1180.7|1186.4|1181.4|1185.2|1180.2|52
1622200200000|2021-05-28 11:10:00|1185.8|1180.8|1185.4|1180.4|1186.3|1181.3|1185.3|1180.3|72
1622200500000|2021-05-28 11:15:00|1185.5|1180.5|1184.2|1179.2|1185.8|1180.8|1184.1|1179.1|93
1622200800000|2021-05-28 11:20:00|1184.1|1179.1|1182.9|1177.9|1184.7|1179.7|1182.8|1177.8|164
1622201100000|2021-05-28 11:25:00|1182.8|1177.8|1183.5|1178.5|1184|1179|1182.8|1177.8|120
1622201400000|2021-05-28 11:30:00|1183.4|1178.4|1182.4|1177.4|1183.5|1178.5|1182.4|1177.4|92
1622201700000|2021-05-28 11:35:00|1182.5|1177.5|1182|1177|1184.6|1179.6|1181.9|1176.9|99
1622202000000|2021-05-28 11:40:00|1182.1|1177.1|1183.9|1178.9|1184.6|1179.6|1182.1|1177.1|99
1622202300000|2021-05-28 11:45:00|1184|1179|1184.2|1179.2|1184.2|1179.2|1182.8|1177.8|81
1622202600000|2021-05-28 11:50:00|1184.3|1179.3|1182.8|1177.8|1184.3|1179.3|1182.7|1177.7|125
1622202900000|2021-05-28 11:55:00|1182.9|1177.9|1182.8|1177.8|1183.3|1178.3|1182.1|1177.1|108
1622203200000|2021-05-28 12:00:00|1182.7|1177.7|1182.9|1177.9|1184.8|1179.8|1182.2|1177.2|99
1622203500000|2021-05-28 12:05:00|1183.1|1178.1|1179.8|1174.8|1183.4|1178.4|1179|1174|242
1622203800000|2021-05-28 12:10:00|1179.6|1174.6|1177.9|1172.9|1179.6|1174.6|1172.6|1167.6|289
1622204100000|2021-05-28 12:15:00|1177.7|1172.7|1181.1|1176.1|1181.3|1176.3|1177|1172|223
1622204400000|2021-05-28 12:20:00|1180.8|1175.8|1176.4|1171.4|1181.4|1176.4|1176.1|1171.1|225
1622204700000|2021-05-28 12:25:00|1176.3|1171.3|1175.3|1170.3|1176.7|1171.7|1174.9|1169.9|85
1622205000000|2021-05-28 12:30:00|1175.4|1170.4|1183.5|1178.5|1187.1|1182.1|1174.3|1169.3|371
1622205300000|2021-05-28 12:35:00|1183.8|1178.8|1181.8|1176.8|1184.3|1179.3|1181|1176|275
1622205600000|2021-05-28 12:40:00|1181.7|1176.7|1180.4|1175.4|1183.8|1178.8|1178.9|1173.9|149
1622205900000|2021-05-28 12:45:00|1180.3|1175.3|1180.5|1175.5|1184.5|1179.5|1180|1175|170
1622206200000|2021-05-28 12:50:00|1180.4|1175.4|1180.2|1175.2|1180.6|1175.6|1179.5|1174.5|142
1622206500000|2021-05-28 12:55:00|1180.3|1175.3|1180|1175|1181.7|1176.7|1177.6|1172.6|191
1622206800000|2021-05-28 13:00:00|1179.5|1174.5|1175.2|1170.2|1179.8|1174.8|1174.2|1169.2|435
1622207100000|2021-05-28 13:05:00|1175.3|1170.3|1180.6|1175.6|1182.5|1177.5|1175|1170|225
1622207400000|2021-05-28 13:10:00|1180.1|1175.1|1182.4|1177.4|1184.1|1179.1|1179.8|1174.8|171
1622207700000|2021-05-28 13:15:00|1182.2|1177.2|1183.4|1178.4|1184.7|1179.7|1181.2|1176.2|253
1622208000000|2021-05-28 13:20:00|1183.3|1178.3|1183.6|1178.6|1184.4|1179.4|1182.5|1177.5|236
1622208300000|2021-05-28 13:25:00|1184.1|1179.1|1183|1178|1184.4|1179.4|1182.8|1177.8|203
1622208600000|2021-05-28 13:30:00|1183.1|1178.1|1186.8|1181.8|1187.4|1182.4|1182.7|1177.7|335
1622208900000|2021-05-28 13:35:00|1186.7|1181.7|1188|1183|1188.8|1183.8|1186.2|1181.2|205
1622209200000|2021-05-28 13:40:00|1188.1|1183.1|1184.4|1179.4|1189.8|1184.8|1184.2|1179.2|189
1622209500000|2021-05-28 13:45:00|1184.5|1179.5|1184.9|1179.9|1187.3|1182.3|1183.5|1178.5|340
1622209800000|2021-05-28 13:50:00|1185.1|1180.1|1181.2|1176.2|1186.2|1181.2|1181.1|1176.1|297
1622210100000|2021-05-28 13:55:00|1181.7|1176.7|1181.1|1176.1|1182.7|1177.7|1180.9|1175.9|315
1622210400000|2021-05-28 14:00:00|1181|1176|1180.2|1175.2|1183.7|1178.7|1180.1|1175.1|485
1622210700000|2021-05-28 14:05:00|1180.1|1175.1|1178.7|1173.7|1180.8|1175.8|1177.8|1172.8|224
1622211000000|2021-05-28 14:10:00|1178.8|1173.8|1179.5|1174.5|1179.8|1174.8|1177.6|1172.6|218
1622211300000|2021-05-28 14:15:00|1179.6|1174.6|1178|1173|1179.7|1174.7|1177.9|1172.9|174
1622211600000|2021-05-28 14:20:00|1177.9|1172.9|1180.1|1175.1|1181.7|1176.7|1175.5|1170.5|287
1622211900000|2021-05-28 14:25:00|1180.3|1175.3|1176.2|1171.2|1180.3|1175.3|1176.2|1171.2|266
1622212200000|2021-05-28 14:30:00|1176.1|1171.1|1176.1|1171.1|1178|1173|1174.7|1169.7|171
1622212500000|2021-05-28 14:35:00|1176.2|1171.2|1175.6|1170.6|1178|1173|1175.6|1170.6|212
1622212800000|2021-05-28 14:40:00|1175.7|1170.7|1177.3|1172.3|1178.2|1173.2|1175|1170|228
1622213100000|2021-05-28 14:45:00|1177.4|1172.4|1175.4|1170.4|1177.4|1172.4|1174.8|1169.8|219
1622213400000|2021-05-28 14:50:00|1175.5|1170.5|1174.7|1169.7|1177.1|1172.1|1174.7|1169.7|147
1622213700000|2021-05-28 14:55:00|1174.8|1169.8|1176|1171|1177|1172|1174.8|1169.8|235
1622214000000|2021-05-28 15:00:00|1176.2|1171.2|1177.5|1172.5|1178.4|1173.4|1175.4|1170.4|210
1622214300000|2021-05-28 15:05:00|1177.6|1172.6|1178.6|1173.6|1179.2|1174.2|1177.5|1172.5|141
1622214600000|2021-05-28 15:10:00|1178.7|1173.7|1180.1|1175.1|1180.5|1175.5|1178.6|1173.6|93
1622214900000|2021-05-28 15:15:00|1179.8|1174.8|1181|1176|1181.5|1176.5|1179.5|1174.5|119
1622215200000|2021-05-28 15:20:00|1181.1|1176.1|1181.1|1176.1|1182.1|1177.1|1181|1176|84
1622215500000|2021-05-28 15:25:00|1181.2|1176.2|1183|1178|1183.2|1178.2|1181|1176|108
1622215800000|2021-05-28 15:30:00|1183.1|1178.1|1182.6|1177.6|1183.6|1178.6|1182.1|1177.1|148
1622216100000|2021-05-28 15:35:00|1182.7|1177.7|1184.6|1179.6|1185.3|1180.3|1182.6|1177.6|160
1622216400000|2021-05-28 15:40:00|1184.7|1179.7|1184.2|1179.2|1184.9|1179.9|1183.6|1178.6|94
1622216700000|2021-05-28 15:45:00|1184.1|1179.1|1183.7|1178.7|1184.7|1179.7|1183.4|1178.4|131
1622217000000|2021-05-28 15:50:00|1183.8|1178.8|1183.4|1178.4|1184.1|1179.1|1183.4|1178.4|163
1622217300000|2021-05-28 15:55:00|1183.5|1178.5|1182.5|1177.5|1183.6|1178.6|1182.3|1177.3|116
1622217600000|2021-05-28 16:00:00|1182.6|1177.6|1181.5|1176.5|1183.1|1178.1|1181.1|1176.1|134
1622217900000|2021-05-28 16:05:00|1181.6|1176.6|1181.7|1176.7|1181.7|1176.7|1180.6|1175.6|51
1622218200000|2021-05-28 16:10:00|1181.6|1176.6|1182|1177|1183.1|1178.1|1181.1|1176.1|88
1622218500000|2021-05-28 16:15:00|1181.9|1176.9|1183.9|1178.9|1184.5|1179.5|1181.9|1176.9|87
1622218800000|2021-05-28 16:20:00|1183.7|1178.7|1183.8|1178.8|1184.2|1179.2|1183.1|1178.1|102
1622219100000|2021-05-28 16:25:00|1183.7|1178.7|1185.3|1180.3|1185.9|1180.9|1183.7|1178.7|115
1622219400000|2021-05-28 16:30:00|1185.5|1180.5|1185.2|1180.2|1186.1|1181.1|1184.9|1179.9|106
1622219700000|2021-05-28 16:35:00|1185|1180|1185.2|1180.2|1185.6|1180.6|1183.9|1178.9|63
1622220000000|2021-05-28 16:40:00|1185.1|1180.1|1185.3|1180.3|1185.9|1180.9|1184.7|1179.7|64
1622220300000|2021-05-28 16:45:00|1185.4|1180.4|1184.2|1179.2|1185.7|1180.7|1183.9|1178.9|157
1622220600000|2021-05-28 16:50:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1184.3|1179.3|136
1622220900000|2021-05-28 16:55:00|1184.9|1179.9|1185.3|1180.3|1185.6|1180.6|1184.5|1179.5|153
1622221200000|2021-05-28 17:00:00|1185.2|1180.2|1183.8|1178.8|1187.9|1182.9|1183.4|1178.4|249
1622221500000|2021-05-28 17:05:00|1183.7|1178.7|1183.5|1178.5|1184.8|1179.8|1183.2|1178.2|147
1622221800000|2021-05-28 17:10:00|1183.6|1178.6|1182.8|1177.8|1183.8|1178.8|1182.4|1177.4|69
1622222100000|2021-05-28 17:15:00|1182.7|1177.7|1183.4|1178.4|1183.4|1178.4|1182.5|1177.5|149
1622222400000|2021-05-28 17:20:00|1183.3|1178.3|1183|1178|1183.6|1178.6|1182.8|1177.8|99
1622222700000|2021-05-28 17:25:00|1182.9|1177.9|1183.6|1178.6|1183.9|1178.9|1182.4|1177.4|168
1622223000000|2021-05-28 17:30:00|1183.7|1178.7|1184.8|1179.8|1185.2|1180.2|1183.6|1178.6|113
1622223300000|2021-05-28 17:35:00|1184.7|1179.7|1183.9|1178.9|1184.8|1179.8|1183.8|1178.8|88
1622223600000|2021-05-28 17:40:00|1183.8|1178.8|1184.8|1179.8|1185.3|1180.3|1183.6|1178.6|99
1622223900000|2021-05-28 17:45:00|1184.7|1179.7|1183.5|1178.5|1184.9|1179.9|1183.5|1178.5|91
1622224200000|2021-05-28 17:50:00|1183.4|1178.4|1183.7|1178.7|1183.7|1178.7|1183.1|1178.1|105
1622224500000|2021-05-28 17:55:00|1183.8|1178.8|1184.1|1179.1|1184.3|1179.3|1183.3|1178.3|114
1622224800000|2021-05-28 18:00:00|1184.2|1179.2|1183.1|1178.1|1184.2|1179.2|1182.9|1177.9|129
1622225100000|2021-05-28 18:05:00|1183|1178|1183.2|1178.2|1183.5|1178.5|1182.9|1177.9|85
1622225400000|2021-05-28 18:10:00|1183.3|1178.3|1183|1178|1183.5|1178.5|1182.8|1177.8|97
1622225700000|2021-05-28 18:15:00|1183.1|1178.1|1183.6|1178.6|1183.8|1178.8|1183|1178|88
1622226000000|2021-05-28 18:20:00|1183.5|1178.5|1182.3|1177.3|1183.5|1178.5|1182.3|1177.3|69
1622226300000|2021-05-28 18:25:00|1182.2|1177.2|1182.7|1177.7|1182.9|1177.9|1182.2|1177.2|66
1622226600000|2021-05-28 18:30:00|1182.8|1177.8|1182.9|1177.9|1183|1178|1182.6|1177.6|62
1622226900000|2021-05-28 18:35:00|1182.8|1177.8|1183.4|1178.4|1183.5|1178.5|1182.8|1177.8|106
1622227200000|2021-05-28 18:40:00|1183.5|1178.5|1183.5|1178.5|1184|1179|1183.3|1178.3|77
1622227500000|2021-05-28 18:45:00|1183.4|1178.4|1183.2|1178.2|1183.8|1178.8|1182.9|1177.9|98
1622227800000|2021-05-28 18:50:00|1183.3|1178.3|1184.1|1179.1|1184.1|1179.1|1183.2|1178.2|109
1622228100000|2021-05-28 18:55:00|1184.2|1179.2|1184.1|1179.1|1184.3|1179.3|1183.6|1178.6|101
1622228400000|2021-05-28 19:00:00|1184|1179|1184.7|1179.7|1184.7|1179.7|1184|1179|103
1622228700000|2021-05-28 19:05:00|1184.6|1179.6|1184.6|1179.6|1184.8|1179.8|1184.4|1179.4|29
1622229000000|2021-05-28 19:10:00|1184.7|1179.7|1184.3|1179.3|1184.8|1179.8|1183.7|1178.7|94
1622229300000|2021-05-28 19:15:00|1184.2|1179.2|1184.4|1179.4|1184.8|1179.8|1184.1|1179.1|76
1622229600000|2021-05-28 19:20:00|1184.5|1179.5|1184|1179|1184.5|1179.5|1184|1179|99
1622229900000|2021-05-28 19:25:00|1183.9|1178.9|1185|1180|1185|1180|1183.7|1178.7|65
1622230200000|2021-05-28 19:30:00|1184.9|1179.9|1184.3|1179.3|1184.9|1179.9|1184.3|1179.3|69
1622230500000|2021-05-28 19:35:00|1184.9|1179.9|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|110
1622230800000|2021-05-28 19:40:00|1184.8|1179.8|1184.5|1179.5|1184.9|1179.9|1184.3|1179.3|115
1622231100000|2021-05-28 19:45:00|1184.7|1179.7|1185.3|1180.3|1185.4|1180.4|1184.6|1179.6|74
1622231400000|2021-05-28 19:50:00|1185.4|1180.4|1185|1180|1185.6|1180.6|1184.8|1179.8|150
1622231700000|2021-05-28 19:55:00|1184.9|1179.9|1185.1|1180.1|1185.8|1180.8|1184.7|1179.7|179
1622232000000|2021-05-28 20:00:00|1185|1180|1185.1|1180.1|1186|1181|1185|1180|40
1622232300000|2021-05-28 20:05:00|1185.2|1180.2|1184.6|1179.6|1185.2|1180.2|1184.6|1179.6|19
1622232600000|2021-05-28 20:10:00|1184.5|1179.5|1185.7|1180.7|1186.2|1181.2|1184.5|1179.5|20
1622232900000|2021-05-28 20:15:00|1185.8|1180.8|1185.7|1180.7|1185.8|1180.8|1185.4|1180.4|16
1622233200000|2021-05-28 20:20:00|1185.8|1180.8|1185.6|1180.6|1185.8|1180.8|1185.4|1180.4|11
1622233500000|2021-05-28 20:25:00|1185.5|1180.5|1185.6|1180.6|1185.6|1180.6|1185.5|1180.5|4
1622233800000|2021-05-28 20:30:00|1185.5|1180.5|1185.6|1180.6|1185.8|1180.8|1185.4|1180.4|12
1622234100000|2021-05-28 20:35:00|1185.5|1180.5|1185.8|1180.8|1185.8|1180.8|1185.3|1180.3|12
1622234400000|2021-05-28 20:40:00|1185.6|1180.6|1186.1|1181.1|1186.1|1181.1|1185.6|1180.6|7
1622234700000|2021-05-28 20:45:00|1186|1181|1186|1181|1186.2|1181.2|1185.5|1180.5|15
1622235000000|2021-05-28 20:50:00|1185.9|1180.9|1185.9|1180.9|1186.3|1181.3|1185.2|1180.2|15
1622235300000|2021-05-28 20:55:00|1185.8|1180.8|1189.5|1176.8|1189.9|1181.1|1185.7|1176.8|20
1622412000000|2021-05-30 22:00:00|1189.6|1184.6|1188.2|1183.2|1189.6|1184.6|1187.6|1182.6|67
1622412300000|2021-05-30 22:05:00|1188.1|1183.1|1188.1|1183.1|1188.1|1183.1|1188.1|1183.1|1
1622412600000|2021-05-30 22:10:00|1188.2|1183.2|1188.1|1183.1|1188.6|1183.6|1188|1183|16
1622412900000|2021-05-30 22:15:00|1188|1183|1188.1|1183.1|1188.2|1183.2|1187.8|1182.8|34
1622413200000|2021-05-30 22:20:00|1188|1183|1188|1183|1188.1|1183.1|1187.9|1182.9|13
1622413500000|2021-05-30 22:25:00|1187.9|1182.9|1187.4|1182.4|1188|1183|1187.3|1182.3|52
1622413800000|2021-05-30 22:30:00|1187.3|1182.3|1186.6|1181.6|1187.3|1182.3|1186.2|1181.2|24
1622414100000|2021-05-30 22:35:00|1186.5|1181.5|1186.4|1181.4|1186.9|1181.9|1185.6|1180.6|21
1622414400000|2021-05-30 22:40:00|1186.5|1181.5|1186.4|1181.4|1186.5|1181.5|1186.4|1181.4|8
1622414700000|2021-05-30 22:45:00|1186.5|1181.5|1186.9|1181.9|1186.9|1181.9|1186.4|1181.4|14
1622415000000|2021-05-30 22:50:00|1186.5|1181.5|1186.4|1181.4|1186.5|1181.5|1186.4|1181.4|6
1622415300000|2021-05-30 22:55:00|1186.5|1181.5|1186.7|1181.7|1186.7|1181.7|1186.4|1181.4|17
1622415600000|2021-05-30 23:00:00|1186.8|1181.8|1187.1|1182.1|1187.1|1182.1|1186.8|1181.8|13
1622415900000|2021-05-30 23:05:00|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1
1622416200000|2021-05-30 23:10:00|1187.1|1182.1|1187.1|1182.1|1187.2|1182.2|1187|1182|5
1622416500000|2021-05-30 23:15:00|1187.2|1182.2|1187.3|1182.3|1187.4|1182.4|1187.2|1182.2|26
1622416800000|2021-05-30 23:20:00|1187.4|1182.4|1188|1183|1188|1183|1187.4|1182.4|9
1622417100000|2021-05-30 23:25:00|1187.9|1182.9|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|5
1622417400000|2021-05-30 23:30:00|1188.2|1183.2|1188|1183|1188.3|1183.3|1187.7|1182.7|20
1622417700000|2021-05-30 23:35:00|1188.1|1183.1|1188.3|1183.3|1188.4|1183.4|1188|1183|11
1622418000000|2021-05-30 23:40:00|1188.1|1183.1|1188|1183|1188.1|1183.1|1187.8|1182.8|22
1622418300000|2021-05-30 23:45:00|1187.9|1182.9|1188.2|1183.2|1188.2|1183.2|1187.9|1182.9|59
1622418600000|2021-05-30 23:50:00|1188.5|1183.5|1189.4|1184.4|1189.7|1184.7|1188.5|1183.5|57
1622418900000|2021-05-30 23:55:00|1189.5|1184.5|1189.1|1184.1|1189.6|1184.6|1188.9|1183.9|40
1622419200000|2021-05-31 00:00:00|1189.3|1184.3|1188.7|1183.7|1189.7|1184.7|1188.2|1183.2|117
1622419500000|2021-05-31 00:05:00|1188.6|1183.6|1188.5|1183.5|1189.1|1184.1|1188.5|1183.5|48
1622419800000|2021-05-31 00:10:00|1188.6|1183.6|1188.3|1183.3|1188.8|1183.8|1188.2|1183.2|67
1622420100000|2021-05-31 00:15:00|1188.2|1183.2|1188.2|1183.2|1188.7|1183.7|1188.2|1183.2|29
1622420400000|2021-05-31 00:20:00|1188.1|1183.1|1188.1|1183.1|1188.2|1183.2|1188.1|1183.1|3
1622420700000|2021-05-31 00:25:00|1188.2|1183.2|1188.7|1183.7|1188.9|1183.9|1188.2|1183.2|55
1622421000000|2021-05-31 00:30:00|1188.6|1183.6|1189.3|1184.3|1189.7|1184.7|1188.6|1183.6|53
1622421300000|2021-05-31 00:35:00|1189.2|1184.2|1189.2|1184.2|1189.2|1184.2|1188.9|1183.9|14
1622421600000|2021-05-31 00:40:00|1189.3|1184.3|1189.2|1184.2|1189.4|1184.4|1189.2|1184.2|6
1622421900000|2021-05-31 00:45:00|1189.3|1184.3|1190.2|1185.2|1190.3|1185.3|1189.3|1184.3|10
1622422200000|2021-05-31 00:50:00|1190.3|1185.3|1190.9|1185.9|1191.3|1186.3|1190.1|1185.1|84
1622422500000|2021-05-31 00:55:00|1191|1186|1191.7|1186.7|1191.8|1186.8|1191|1186|74
1622422800000|2021-05-31 01:00:00|1191.8|1186.8|1192.3|1187.3|1193.9|1188.9|1191.4|1186.4|188
1622423100000|2021-05-31 01:05:00|1192.4|1187.4|1192.2|1187.2|1192.5|1187.5|1191.4|1186.4|133
1622423400000|2021-05-31 01:10:00|1192.3|1187.3|1192.6|1187.6|1192.7|1187.7|1192.2|1187.2|91
1622423700000|2021-05-31 01:15:00|1192.5|1187.5|1193.7|1188.7|1193.8|1188.8|1192|1187|101
1622424000000|2021-05-31 01:20:00|1193.8|1188.8|1193.1|1188.1|1193.8|1188.8|1193.1|1188.1|47
1622424300000|2021-05-31 01:25:00|1193.2|1188.2|1192.5|1187.5|1193.2|1188.2|1192.5|1187.5|89
1622424600000|2021-05-31 01:30:00|1192.4|1187.4|1191.2|1186.2|1192.5|1187.5|1190.9|1185.9|119
1622424900000|2021-05-31 01:35:00|1191.3|1186.3|1190.9|1185.9|1191.4|1186.4|1190.5|1185.5|37
1622425200000|2021-05-31 01:40:00|1191|1186|1190.9|1185.9|1191.1|1186.1|1190.8|1185.8|42
1622425500000|2021-05-31 01:45:00|1190.8|1185.8|1191.7|1186.7|1192|1187|1190.3|1185.3|60
1622425800000|2021-05-31 01:50:00|1191.6|1186.6|1191.4|1186.4|1191.7|1186.7|1191.2|1186.2|45
1622426100000|2021-05-31 01:55:00|1191.5|1186.5|1192.2|1187.2|1192.3|1187.3|1191.2|1186.2|93
1622426400000|2021-05-31 02:00:00|1192.3|1187.3|1192.3|1187.3|1192.3|1187.3|1192.1|1187.1|59
1622426700000|2021-05-31 02:05:00|1192.1|1187.1|1192.2|1187.2|1192.6|1187.6|1192.1|1187.1|23
1622427000000|2021-05-31 02:10:00|1192.1|1187.1|1192.1|1187.1|1192.2|1187.2|1192|1187|23
1622427300000|2021-05-31 02:15:00|1192.2|1187.2|1192.2|1187.2|1192.2|1187.2|1192|1187|21
1622427600000|2021-05-31 02:20:00|1192.1|1187.1|1192.2|1187.2|1192.4|1187.4|1192|1187|17
1622427900000|2021-05-31 02:25:00|1192.3|1187.3|1192.5|1187.5|1192.5|1187.5|1192.2|1187.2|15
1622428200000|2021-05-31 02:30:00|1192.6|1187.6|1192.5|1187.5|1192.6|1187.6|1192.5|1187.5|40
1622428500000|2021-05-31 02:35:00|1192.6|1187.6|1192.3|1187.3|1192.6|1187.6|1192.2|1187.2|22
1622428800000|2021-05-31 02:40:00|1192.4|1187.4|1192.4|1187.4|1192.6|1187.6|1191.9|1186.9|48
1622429100000|2021-05-31 02:45:00|1192.6|1187.6|1193.1|1188.1|1193.5|1188.5|1192.4|1187.4|48
1622429400000|2021-05-31 02:50:00|1193.2|1188.2|1193|1188|1193.2|1188.2|1193|1188|31
1622429700000|2021-05-31 02:55:00|1192.9|1187.9|1192.7|1187.7|1192.9|1187.9|1192.2|1187.2|20
1622430000000|2021-05-31 03:00:00|1192.8|1187.8|1192.8|1187.8|1193|1188|1192.7|1187.7|21
1622430300000|2021-05-31 03:05:00|1192.9|1187.9|1193.7|1188.7|1193.7|1188.7|1192.8|1187.8|15
1622430600000|2021-05-31 03:10:00|1193.8|1188.8|1193.9|1188.9|1194.4|1189.4|1193.7|1188.7|40
1622430900000|2021-05-31 03:15:00|1193.8|1188.8|1194.2|1189.2|1194.4|1189.4|1193.8|1188.8|41
1622431200000|2021-05-31 03:20:00|1194.3|1189.3|1194.7|1189.7|1195.2|1190.2|1194.3|1189.3|80
1622431500000|2021-05-31 03:25:00|1194.6|1189.6|1194.3|1189.3|1194.7|1189.7|1194.3|1189.3|50
1622431800000|2021-05-31 03:30:00|1194.4|1189.4|1193.6|1188.6|1194.4|1189.4|1193.5|1188.5|24
1622432100000|2021-05-31 03:35:00|1193.5|1188.5|1193.3|1188.3|1193.6|1188.6|1193.3|1188.3|9
1622432400000|2021-05-31 03:40:00|1193.4|1188.4|1193.4|1188.4|1193.4|1188.4|1193.4|1188.4|1
1622433000000|2021-05-31 03:50:00|1193.3|1188.3|1192.5|1187.5|1193.4|1188.4|1192.5|1187.5|17
1622433300000|2021-05-31 03:55:00|1192.6|1187.6|1193.3|1188.3|1193.3|1188.3|1191.8|1186.8|28
1622433600000|2021-05-31 04:00:00|1192.9|1187.9|1192.3|1187.3|1193.1|1188.1|1192.3|1187.3|25
1622433900000|2021-05-31 04:05:00|1192.4|1187.4|1192.3|1187.3|1192.5|1187.5|1192.3|1187.3|14
1622434200000|2021-05-31 04:10:00|1192.2|1187.2|1192.2|1187.2|1192.3|1187.3|1192.2|1187.2|19
1622434500000|2021-05-31 04:15:00|1192.3|1187.3|1192.5|1187.5|1192.5|1187.5|1192.2|1187.2|37
1622434800000|2021-05-31 04:20:00|1192.6|1187.6|1192.5|1187.5|1192.8|1187.8|1192.4|1187.4|13
1622435100000|2021-05-31 04:25:00|1192.4|1187.4|1192.1|1187.1|1192.5|1187.5|1192.1|1187.1|14
1622435400000|2021-05-31 04:30:00|1192.2|1187.2|1192.5|1187.5|1192.6|1187.6|1192.2|1187.2|161
1622435700000|2021-05-31 04:35:00|1192.6|1187.6|1192.4|1187.4|1192.6|1187.6|1192.3|1187.3|19
1622436000000|2021-05-31 04:40:00|1192.3|1187.3|1192.2|1187.2|1192.5|1187.5|1192.2|1187.2|19
1622436300000|2021-05-31 04:45:00|1192.1|1187.1|1191.6|1186.6|1192.1|1187.1|1191.5|1186.5|12
1622436600000|2021-05-31 04:50:00|1191.7|1186.7|1191.8|1186.8|1191.8|1186.8|1191.7|1186.7|8
1622436900000|2021-05-31 04:55:00|1191.7|1186.7|1191.5|1186.5|1191.7|1186.7|1191.2|1186.2|5
1622437200000|2021-05-31 05:00:00|1191.4|1186.4|1191.5|1186.5|1191.6|1186.6|1191.3|1186.3|20
1622437500000|2021-05-31 05:05:00|1191.6|1186.6|1191.2|1186.2|1191.7|1186.7|1191.2|1186.2|9
1622437800000|2021-05-31 05:10:00|1191.1|1186.1|1191.6|1186.6|1191.7|1186.7|1190.9|1185.9|21
1622438100000|2021-05-31 05:15:00|1191.4|1186.4|1191.5|1186.5|1191.6|1186.6|1191.1|1186.1|34
1622438400000|2021-05-31 05:20:00|1191.6|1186.6|1191.7|1186.7|1191.8|1186.8|1191.6|1186.6|12
1622438700000|2021-05-31 05:25:00|1191.9|1186.9|1192.2|1187.2|1192.6|1187.6|1191.8|1186.8|18
1622439000000|2021-05-31 05:30:00|1191.7|1186.7|1191|1186|1191.7|1186.7|1191|1186|20
1622439300000|2021-05-31 05:35:00|1190.8|1185.8|1191|1186|1191.1|1186.1|1190.7|1185.7|22
1622439600000|2021-05-31 05:40:00|1190.9|1185.9|1190.8|1185.8|1190.9|1185.9|1190.7|1185.7|21
1622439900000|2021-05-31 05:45:00|1190.7|1185.7|1190.5|1185.5|1190.7|1185.7|1190.2|1185.2|52
1622440200000|2021-05-31 05:50:00|1190.6|1185.6|1190.5|1185.5|1190.6|1185.6|1190.1|1185.1|26
1622440500000|2021-05-31 05:55:00|1190.6|1185.6|1190.9|1185.9|1190.9|1185.9|1190.4|1185.4|21
1622440800000|2021-05-31 06:00:00|1191|1186|1190.9|1185.9|1191.3|1186.3|1190.9|1185.9|53
1622441100000|2021-05-31 06:05:00|1191|1186|1191.1|1186.1|1191.5|1186.5|1190.9|1185.9|68
1622441400000|2021-05-31 06:10:00|1191|1186|1190.9|1185.9|1191.1|1186.1|1190.7|1185.7|36
1622441700000|2021-05-31 06:15:00|1190.8|1185.8|1190|1185|1190.8|1185.8|1189.9|1184.9|46
1622442000000|2021-05-31 06:20:00|1190.3|1185.3|1190.4|1185.4|1190.4|1185.4|1190.1|1185.1|72
1622442300000|2021-05-31 06:25:00|1190.5|1185.5|1190.5|1185.5|1190.5|1185.5|1190.4|1185.4|15
1622442600000|2021-05-31 06:30:00|1190.4|1185.4|1188.9|1183.9|1190.5|1185.5|1188.9|1183.9|59
1622442900000|2021-05-31 06:35:00|1189|1184|1188.2|1183.2|1189|1184|1188.2|1183.2|73
1622443200000|2021-05-31 06:40:00|1188|1183|1186.9|1181.9|1188|1183|1186.7|1181.7|72
1622443500000|2021-05-31 06:45:00|1186.8|1181.8|1188.2|1183.2|1188.4|1183.4|1186.7|1181.7|77
1622443800000|2021-05-31 06:50:00|1188.3|1183.3|1188.8|1183.8|1188.8|1183.8|1188.2|1183.2|41
1622444100000|2021-05-31 06:55:00|1188.9|1183.9|1189.1|1184.1|1189.3|1184.3|1188.7|1183.7|52
1622444400000|2021-05-31 07:00:00|1189.2|1184.2|1190|1185|1190.2|1185.2|1188.9|1183.9|100
1622444700000|2021-05-31 07:05:00|1189.9|1184.9|1188.3|1183.3|1190|1185|1188.2|1183.2|39
1622445000000|2021-05-31 07:10:00|1188.4|1183.4|1190.1|1185.1|1190.2|1185.2|1188.3|1183.3|51
1622445300000|2021-05-31 07:15:00|1190.2|1185.2|1190.2|1185.2|1190.2|1185.2|1190.1|1185.1|7
1622445600000|2021-05-31 07:20:00|1190.3|1185.3|1190.3|1185.3|1190.3|1185.3|1190.3|1185.3|1
1622445900000|2021-05-31 07:25:00|1190.4|1185.4|1191.7|1186.7|1192.3|1187.3|1190.3|1185.3|60
1622446200000|2021-05-31 07:30:00|1191.8|1186.8|1193.4|1188.4|1193.5|1188.5|1191.6|1186.6|104
1622446500000|2021-05-31 07:35:00|1193.5|1188.5|1193.4|1188.4|1194.4|1189.4|1192.7|1187.7|51
1622446800000|2021-05-31 07:40:00|1193.3|1188.3|1191.8|1186.8|1193.3|1188.3|1191.2|1186.2|37
1622447100000|2021-05-31 07:45:00|1191.9|1186.9|1190.7|1185.7|1192.1|1187.1|1190.6|1185.6|20
1622447400000|2021-05-31 07:50:00|1190.6|1185.6|1190.7|1185.7|1191.3|1186.3|1190.5|1185.5|63
1622447700000|2021-05-31 07:55:00|1190.9|1185.9|1191.6|1186.6|1192|1187|1190.8|1185.8|48
1622448000000|2021-05-31 08:00:00|1191.5|1186.5|1189.5|1184.5|1191.6|1186.6|1189.4|1184.4|93
1622448300000|2021-05-31 08:05:00|1189.4|1184.4|1190.5|1185.5|1191|1186|1189.4|1184.4|86
1622448600000|2021-05-31 08:10:00|1190.6|1185.6|1192.1|1187.1|1192.3|1187.3|1190.5|1185.5|38
1622448900000|2021-05-31 08:15:00|1192.2|1187.2|1192.5|1187.5|1193|1188|1192.2|1187.2|65
1622449200000|2021-05-31 08:20:00|1192.4|1187.4|1192.8|1187.8|1193.6|1188.6|1192.4|1187.4|23
1622449500000|2021-05-31 08:25:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1191.5|1186.5|23
1622449800000|2021-05-31 08:30:00|1192.3|1187.3|1192.3|1187.3|1192.8|1187.8|1191.8|1186.8|68
1622450100000|2021-05-31 08:35:00|1192.4|1187.4|1191.8|1186.8|1192.6|1187.6|1191.7|1186.7|81
1622450400000|2021-05-31 08:40:00|1192.1|1187.1|1192.4|1187.4|1192.6|1187.6|1192|1187|18
1622450700000|2021-05-31 08:45:00|1192.5|1187.5|1191.5|1186.5|1193.1|1188.1|1191.4|1186.4|55
1622451000000|2021-05-31 08:50:00|1191.7|1186.7|1192.2|1187.2|1192.8|1187.8|1191.6|1186.6|86
1622451300000|2021-05-31 08:55:00|1192.3|1187.3|1191.8|1186.8|1192.3|1187.3|1190.7|1185.7|89
1622451600000|2021-05-31 09:00:00|1191.7|1186.7|1191.6|1186.6|1192.3|1187.3|1191.5|1186.5|98
1622451900000|2021-05-31 09:05:00|1191.7|1186.7|1191.9|1186.9|1192.1|1187.1|1191.7|1186.7|31
1622452200000|2021-05-31 09:10:00|1191.7|1186.7|1191.1|1186.1|1191.8|1186.8|1191|1186|47
1622452500000|2021-05-31 09:15:00|1191.2|1186.2|1191|1186|1191.2|1186.2|1190.9|1185.9|14
1622452800000|2021-05-31 09:20:00|1190.9|1185.9|1190|1185|1191.1|1186.1|1190|1185|59
1622453100000|2021-05-31 09:25:00|1190.1|1185.1|1192|1187|1192|1187|1189.9|1184.9|46
1622453400000|2021-05-31 09:30:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.7|1186.7|14
1622453700000|2021-05-31 09:35:00|1191.8|1186.8|1191.1|1186.1|1192|1187|1191.1|1186.1|29
1622454000000|2021-05-31 09:40:00|1191|1186|1191.6|1186.6|1191.8|1186.8|1190.2|1185.2|47
1622454300000|2021-05-31 09:45:00|1191.9|1186.9|1192.6|1187.6|1192.6|1187.6|1191.9|1186.9|24
1622454600000|2021-05-31 09:50:00|1192.5|1187.5|1191.6|1186.6|1192.6|1187.6|1191.6|1186.6|19
1622454900000|2021-05-31 09:55:00|1191.7|1186.7|1191.7|1186.7|1192.1|1187.1|1191.6|1186.6|38
1622455200000|2021-05-31 10:00:00|1191.6|1186.6|1191.5|1186.5|1191.7|1186.7|1191|1186|62
1622455500000|2021-05-31 10:05:00|1191.6|1186.6|1190.1|1185.1|1192.8|1187.8|1189.7|1184.7|44
1622455800000|2021-05-31 10:10:00|1190|1185|1191.8|1186.8|1192|1187|1189.9|1184.9|26
1622456100000|2021-05-31 10:15:00|1191.9|1186.9|1191.7|1186.7|1192|1187|1191.5|1186.5|35
1622456400000|2021-05-31 10:20:00|1191.8|1186.8|1191.7|1186.7|1191.8|1186.8|1191.5|1186.5|16
1622456700000|2021-05-31 10:25:00|1191.6|1186.6|1190.7|1185.7|1191.7|1186.7|1190.6|1185.6|34
1622457000000|2021-05-31 10:30:00|1190.6|1185.6|1190.6|1185.6|1190.8|1185.8|1190.1|1185.1|42
1622457300000|2021-05-31 10:35:00|1190.7|1185.7|1191.4|1186.4|1191.4|1186.4|1190.6|1185.6|13
1622457600000|2021-05-31 10:40:00|1191.5|1186.5|1191.7|1186.7|1191.8|1186.8|1191.4|1186.4|25
1622457900000|2021-05-31 10:45:00|1191.6|1186.6|1191.9|1186.9|1192.1|1187.1|1191.6|1186.6|73
1622458200000|2021-05-31 10:50:00|1191.8|1186.8|1191.8|1186.8|1192|1187|1191.8|1186.8|18
1622458500000|2021-05-31 10:55:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.6|1186.6|7
1622458800000|2021-05-31 11:00:00|1191.6|1186.6|1191.6|1186.6|1191.6|1186.6|1191.6|1186.6|1
1622459100000|2021-05-31 11:05:00|1190.8|1185.8|1189.8|1184.8|1190.8|1185.8|1189.5|1184.5|33
1622459400000|2021-05-31 11:10:00|1189.9|1184.9|1189.5|1184.5|1190.1|1185.1|1189.3|1184.3|36
1622459700000|2021-05-31 11:15:00|1189.6|1184.6|1189|1184|1189.8|1184.8|1188.9|1183.9|56
1622460000000|2021-05-31 11:20:00|1188.9|1183.9|1189.3|1184.3|1189.3|1184.3|1188.9|1183.9|100
1622460300000|2021-05-31 11:25:00|1189.5|1184.5|1190.1|1185.1|1190.5|1185.5|1189.5|1184.5|45
1622460600000|2021-05-31 11:30:00|1190.2|1185.2|1189.9|1184.9|1190.3|1185.3|1189.9|1184.9|30
1622460900000|2021-05-31 11:35:00|1189.8|1184.8|1190.4|1185.4|1190.5|1185.5|1189.5|1184.5|35
1622461200000|2021-05-31 11:40:00|1190.5|1185.5|1190.2|1185.2|1190.5|1185.5|1190.1|1185.1|14
1622461500000|2021-05-31 11:45:00|1190.1|1185.1|1191.7|1186.7|1191.8|1186.8|1190|1185|25
1622461800000|2021-05-31 11:50:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.2|1186.2|11
1622462100000|2021-05-31 11:55:00|1191.6|1186.6|1191.7|1186.7|1191.7|1186.7|1191.4|1186.4|34
1622462400000|2021-05-31 12:00:00|1191.8|1186.8|1191|1186|1192.4|1187.4|1190.9|1185.9|62
1622462700000|2021-05-31 12:05:00|1190.9|1185.9|1191.2|1186.2|1191.2|1186.2|1190|1185|17
1622463000000|2021-05-31 12:10:00|1191.3|1186.3|1193.2|1188.2|1193.6|1188.6|1190.9|1185.9|36
1622463300000|2021-05-31 12:15:00|1193|1188|1192.9|1187.9|1193.3|1188.3|1192.6|1187.6|23
1622463600000|2021-05-31 12:20:00|1192.8|1187.8|1192.3|1187.3|1192.8|1187.8|1191.8|1186.8|14
1622463900000|2021-05-31 12:25:00|1192.4|1187.4|1192.2|1187.2|1192.4|1187.4|1192.2|1187.2|3
1622464200000|2021-05-31 12:30:00|1192.6|1187.6|1193.3|1188.3|1193.4|1188.4|1192.6|1187.6|17
1622464500000|2021-05-31 12:35:00|1193.2|1188.2|1193.6|1188.6|1193.6|1188.6|1192.7|1187.7|35
1622464800000|2021-05-31 12:40:00|1193.5|1188.5|1191.8|1186.8|1193.5|1188.5|1191.8|1186.8|29
1622465100000|2021-05-31 12:45:00|1191.9|1186.9|1190.9|1185.9|1192.1|1187.1|1190.7|1185.7|45
1622465400000|2021-05-31 12:50:00|1191|1186|1189.5|1184.5|1191|1186|1189|1184|77
1622465700000|2021-05-31 12:55:00|1189.6|1184.6|1189.9|1184.9|1190.1|1185.1|1189.5|1184.5|62
1622466000000|2021-05-31 13:00:00|1190|1185|1189.4|1184.4|1190.1|1185.1|1188.7|1183.7|134
1622466300000|2021-05-31 13:05:00|1189.5|1184.5|1188.9|1183.9|1190|1185|1188.7|1183.7|121
1622466600000|2021-05-31 13:10:00|1188.8|1183.8|1191.9|1186.9|1191.9|1186.9|1188.8|1183.8|158
1622466900000|2021-05-31 13:15:00|1191.8|1186.8|1192.7|1187.7|1194|1189|1191.8|1186.8|106
1622467200000|2021-05-31 13:20:00|1192.8|1187.8|1192|1187|1193|1188|1192|1187|89
1622467500000|2021-05-31 13:25:00|1192.1|1187.1|1192.5|1187.5|1192.5|1187.5|1192|1187|39
1622467800000|2021-05-31 13:30:00|1192.4|1187.4|1191.8|1186.8|1192.5|1187.5|1191.6|1186.6|39
1622468100000|2021-05-31 13:35:00|1191.7|1186.7|1190.8|1185.8|1191.9|1186.9|1190.8|1185.8|64
1622468400000|2021-05-31 13:40:00|1190.7|1185.7|1190.2|1185.2|1190.8|1185.8|1190|1185|69
1622468700000|2021-05-31 13:45:00|1190.3|1185.3|1190.4|1185.4|1190.4|1185.4|1190|1185|49
1622469000000|2021-05-31 13:50:00|1190.3|1185.3|1191.3|1186.3|1191.6|1186.6|1190.3|1185.3|61
1622469300000|2021-05-31 13:55:00|1191.5|1186.5|1192.2|1187.2|1192.3|1187.3|1191.3|1186.3|24
1622469600000|2021-05-31 14:00:00|1192.3|1187.3|1195.9|1184.9|1196.1|1188.3|1192.3|1184.7|23
1622498400000|2021-05-31 22:00:00|1191.8|1186.8|1193.5|1188.5|1193.6|1188.6|1191.8|1186.8|30
1622498700000|2021-05-31 22:05:00|1192.9|1187.9|1192.8|1187.8|1193.3|1188.3|1192.7|1187.7|30
1622499000000|2021-05-31 22:10:00|1192.9|1187.9|1192.7|1187.7|1193.3|1188.3|1192.7|1187.7|8
1622499300000|2021-05-31 22:15:00|1192.5|1187.5|1192.1|1187.1|1192.6|1187.6|1191.8|1186.8|15
1622499600000|2021-05-31 22:20:00|1192.2|1187.2|1193.4|1188.4|1193.4|1188.4|1192|1187|27
1622499900000|2021-05-31 22:25:00|1193.3|1188.3|1193.4|1188.4|1193.4|1188.4|1193.2|1188.2|20
1622500200000|2021-05-31 22:30:00|1193.3|1188.3|1193.3|1188.3|1193.5|1188.5|1193.3|1188.3|17
1622500500000|2021-05-31 22:35:00|1193.1|1188.1|1193.3|1188.3|1193.4|1188.4|1192.8|1187.8|11
1622500800000|2021-05-31 22:40:00|1193.2|1188.2|1193.4|1188.4|1193.4|1188.4|1193.2|1188.2|7
1622501100000|2021-05-31 22:45:00|1193.3|1188.3|1193.6|1188.6|1193.6|1188.6|1193.3|1188.3|20
1622501400000|2021-05-31 22:50:00|1193.8|1188.8|1193.7|1188.7|1193.8|1188.8|1193.5|1188.5|48
1622501700000|2021-05-31 22:55:00|1193.8|1188.8|1193.9|1188.9|1194|1189|1193.8|1188.8|6
1622502000000|2021-05-31 23:00:00|1193.8|1188.8|1194|1189|1194.1|1189.1|1193.8|1188.8|20
1622502300000|2021-05-31 23:05:00|1193.9|1188.9|1194|1189|1194|1189|1193.8|1188.8|17
1622502600000|2021-05-31 23:10:00|1193.9|1188.9|1194.3|1189.3|1194.3|1189.3|1193.8|1188.8|19
1622502900000|2021-05-31 23:15:00|1194.2|1189.2|1194.8|1189.8|1194.8|1189.8|1194.2|1189.2|22
1622503200000|2021-05-31 23:20:00|1194.9|1189.9|1195.6|1190.6|1195.6|1190.6|1194.8|1189.8|12
1622503500000|2021-05-31 23:25:00|1195.5|1190.5|1194.9|1189.9|1195.5|1190.5|1194.7|1189.7|28
1622503800000|2021-05-31 23:30:00|1194.8|1189.8|1195|1190|1195.2|1190.2|1194.8|1189.8|44
1622504100000|2021-05-31 23:35:00|1195.1|1190.1|1195.2|1190.2|1195.3|1190.3|1195.1|1190.1|6
1622504400000|2021-05-31 23:40:00|1195.3|1190.3|1196.3|1191.3|1196.6|1191.6|1195.2|1190.2|39
1622504700000|2021-05-31 23:45:00|1196.2|1191.2|1195.5|1190.5|1196.3|1191.3|1195.5|1190.5|42
1622505000000|2021-05-31 23:50:00|1195.6|1190.6|1195.9|1190.9|1196.2|1191.2|1195.5|1190.5|20
1622505300000|2021-05-31 23:55:00|1195.6|1190.6|1195.8|1190.8|1195.9|1190.9|1195.4|1190.4|27
1622505600000|2021-06-01 00:00:00|1195.7|1190.7|1195.6|1190.6|1196.7|1191.7|1195.6|1190.6|60
1622505900000|2021-06-01 00:05:00|1195.5|1190.5|1194.5|1189.5|1195.6|1190.6|1193.8|1188.8|96
1622506200000|2021-06-01 00:10:00|1194.4|1189.4|1194.1|1189.1|1194.5|1189.5|1193.6|1188.6|89
1622506500000|2021-06-01 00:15:00|1194|1189|1193.9|1188.9|1194.6|1189.6|1193.8|1188.8|52
1622506800000|2021-06-01 00:20:00|1194|1189|1194.5|1189.5|1195|1190|1194|1189|21
1622507100000|2021-06-01 00:25:00|1194.4|1189.4|1194.7|1189.7|1195|1190|1194.3|1189.3|62
1622507400000|2021-06-01 00:30:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1194.6|1189.6|26
1622507700000|2021-06-01 00:35:00|1194.6|1189.6|1194.5|1189.5|1194.6|1189.6|1194.2|1189.2|7
1622508000000|2021-06-01 00:40:00|1194.4|1189.4|1194.2|1189.2|1194.6|1189.6|1194.2|1189.2|17
1622508300000|2021-06-01 00:45:00|1194.3|1189.3|1194.5|1189.5|1194.5|1189.5|1194.1|1189.1|11
1622508600000|2021-06-01 00:50:00|1194.6|1189.6|1194.7|1189.7|1194.8|1189.8|1194.5|1189.5|50
1622508900000|2021-06-01 00:55:00|1194.8|1189.8|1195.2|1190.2|1195.5|1190.5|1194.8|1189.8|43
1622509200000|2021-06-01 01:00:00|1195|1190|1194.4|1189.4|1195.6|1190.6|1193.9|1188.9|99
1622509500000|2021-06-01 01:05:00|1194.3|1189.3|1194.6|1189.6|1194.8|1189.8|1194.2|1189.2|39
1622509800000|2021-06-01 01:10:00|1194.7|1189.7|1195.6|1190.6|1195.6|1190.6|1194.7|1189.7|47
1622510100000|2021-06-01 01:15:00|1195.7|1190.7|1195.5|1190.5|1196|1191|1195.5|1190.5|64
1622510400000|2021-06-01 01:20:00|1195.6|1190.6|1196|1191|1196.1|1191.1|1195.3|1190.3|86
1622510700000|2021-06-01 01:25:00|1195.9|1190.9|1194.9|1189.9|1196|1191|1194.5|1189.5|86
1622511000000|2021-06-01 01:30:00|1194.8|1189.8|1194.9|1189.9|1195.1|1190.1|1193.8|1188.8|146
1622511300000|2021-06-01 01:35:00|1195.2|1190.2|1195.6|1190.6|1195.7|1190.7|1195|1190|76
1622511600000|2021-06-01 01:40:00|1195.7|1190.7|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|63
1622511900000|2021-06-01 01:45:00|1196.2|1191.2|1196.5|1191.5|1196.6|1191.6|1196.1|1191.1|100
1622512200000|2021-06-01 01:50:00|1196.6|1191.6|1195.9|1190.9|1196.7|1191.7|1195.6|1190.6|85
1622512500000|2021-06-01 01:55:00|1195.8|1190.8|1196.1|1191.1|1196.4|1191.4|1195.6|1190.6|64
1622512800000|2021-06-01 02:00:00|1196.2|1191.2|1196.3|1191.3|1196.7|1191.7|1196.1|1191.1|92
1622513100000|2021-06-01 02:05:00|1196.1|1191.1|1196.1|1191.1|1196.5|1191.5|1195.7|1190.7|117
1622513400000|2021-06-01 02:10:00|1195.8|1190.8|1196.8|1191.8|1197|1192|1195.4|1190.4|60
1622513700000|2021-06-01 02:15:00|1196.7|1191.7|1195.9|1190.9|1196.7|1191.7|1195.9|1190.9|44
1622514000000|2021-06-01 02:20:00|1196|1191|1197.1|1192.1|1197.5|1192.5|1195.9|1190.9|73
1622514300000|2021-06-01 02:25:00|1197|1192|1197.6|1192.6|1197.6|1192.6|1197|1192|22
1622514600000|2021-06-01 02:30:00|1197.7|1192.7|1197.6|1192.6|1197.7|1192.7|1197.2|1192.2|33
1622514900000|2021-06-01 02:35:00|1197.7|1192.7|1197.3|1192.3|1197.7|1192.7|1197.1|1192.1|52
1622515200000|2021-06-01 02:40:00|1197.4|1192.4|1198.2|1193.2|1198.2|1193.2|1197|1192|45
1622515500000|2021-06-01 02:45:00|1198.3|1193.3|1198.3|1193.3|1198.6|1193.6|1198.1|1193.1|47
1622515800000|2021-06-01 02:50:00|1198.2|1193.2|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|32
1622516100000|2021-06-01 02:55:00|1198.2|1193.2|1196.9|1191.9|1198.2|1193.2|1196.5|1191.5|43
1622516400000|2021-06-01 03:00:00|1197|1192|1197.5|1192.5|1197.5|1192.5|1197|1192|7
1622516700000|2021-06-01 03:05:00|1197.2|1192.2|1197.6|1192.6|1197.6|1192.6|1196.9|1191.9|24
1622517000000|2021-06-01 03:10:00|1197.5|1192.5|1197.4|1192.4|1197.9|1192.9|1197.4|1192.4|19
1622517300000|2021-06-01 03:15:00|1197.7|1192.7|1197.7|1192.7|1197.9|1192.9|1197.5|1192.5|17
1622517600000|2021-06-01 03:20:00|1197.8|1192.8|1197.9|1192.9|1198.3|1193.3|1197.7|1192.7|42
1622517900000|2021-06-01 03:25:00|1198|1193|1197.8|1192.8|1198|1193|1197.4|1192.4|53
1622518200000|2021-06-01 03:30:00|1197.9|1192.9|1197.6|1192.6|1197.9|1192.9|1197.6|1192.6|19
1622518500000|2021-06-01 03:35:00|1197.7|1192.7|1197.5|1192.5|1197.7|1192.7|1197.1|1192.1|25
1622518800000|2021-06-01 03:40:00|1197.4|1192.4|1197.3|1192.3|1198.1|1193.1|1197.3|1192.3|28
1622519100000|2021-06-01 03:45:00|1197.4|1192.4|1197.5|1192.5|1197.5|1192.5|1197.2|1192.2|32
1622519400000|2021-06-01 03:50:00|1197.4|1192.4|1197.2|1192.2|1197.5|1192.5|1197.2|1192.2|35
1622519700000|2021-06-01 03:55:00|1197.3|1192.3|1196.7|1191.7|1197.3|1192.3|1196.6|1191.6|36
1622520000000|2021-06-01 04:00:00|1197.1|1192.1|1197.2|1192.2|1197.3|1192.3|1196.9|1191.9|37
1622520300000|2021-06-01 04:05:00|1197.3|1192.3|1197.4|1192.4|1197.5|1192.5|1196.9|1191.9|34
1622520600000|2021-06-01 04:10:00|1197.2|1192.2|1197.9|1192.9|1198|1193|1197.2|1192.2|45
1622520900000|2021-06-01 04:15:00|1198|1193|1197.3|1192.3|1198|1193|1197.3|1192.3|18
1622521200000|2021-06-01 04:20:00|1197.4|1192.4|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|11
1622521500000|2021-06-01 04:25:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|3
1622521800000|2021-06-01 04:30:00|1197.2|1192.2|1196.9|1191.9|1197.5|1192.5|1196.9|1191.9|51
1622522100000|2021-06-01 04:35:00|1197|1192|1197.2|1192.2|1197.4|1192.4|1196.9|1191.9|15
1622522400000|2021-06-01 04:40:00|1197.1|1192.1|1196.9|1191.9|1197.1|1192.1|1196.8|1191.8|17
1622522700000|2021-06-01 04:45:00|1196.8|1191.8|1196.7|1191.7|1196.9|1191.9|1196.5|1191.5|30
1622523000000|2021-06-01 04:50:00|1196.8|1191.8|1196.8|1191.8|1197|1192|1196.7|1191.7|11
1622523300000|2021-06-01 04:55:00|1196.9|1191.9|1197.5|1192.5|1197.6|1192.6|1196.7|1191.7|28
1622523600000|2021-06-01 05:00:00|1197.4|1192.4|1197.5|1192.5|1197.7|1192.7|1197.4|1192.4|40
1622523900000|2021-06-01 05:05:00|1197.6|1192.6|1197.2|1192.2|1197.7|1192.7|1197.2|1192.2|47
1622524200000|2021-06-01 05:10:00|1197.3|1192.3|1197.3|1192.3|1197.6|1192.6|1197.2|1192.2|35
1622524500000|2021-06-01 05:15:00|1197.2|1192.2|1197.5|1192.5|1197.5|1192.5|1197.1|1192.1|19
1622524800000|2021-06-01 05:20:00|1197.4|1192.4|1197.3|1192.3|1197.7|1192.7|1197.3|1192.3|25
1622525100000|2021-06-01 05:25:00|1197.5|1192.5|1197|1192|1197.6|1192.6|1196.6|1191.6|62
1622525400000|2021-06-01 05:30:00|1196.8|1191.8|1196.9|1191.9|1197.5|1192.5|1196.5|1191.5|68
1622525700000|2021-06-01 05:35:00|1196.8|1191.8|1196.7|1191.7|1197.2|1192.2|1196.5|1191.5|167
1622526000000|2021-06-01 05:40:00|1197|1192|1196.9|1191.9|1197.4|1192.4|1196.9|1191.9|103
1622526300000|2021-06-01 05:45:00|1197|1192|1197.6|1192.6|1197.6|1192.6|1196.9|1191.9|103
1622526600000|2021-06-01 05:50:00|1197.7|1192.7|1197.7|1192.7|1197.7|1192.7|1197.5|1192.5|41
1622526900000|2021-06-01 05:55:00|1197.8|1192.8|1197.8|1192.8|1198.1|1193.1|1197.5|1192.5|81
1622527200000|2021-06-01 06:00:00|1197.9|1192.9|1197.9|1192.9|1198.7|1193.7|1197.7|1192.7|80
1622527500000|2021-06-01 06:05:00|1197.8|1192.8|1197|1192|1198.1|1193.1|1196.9|1191.9|105
1622527800000|2021-06-01 06:10:00|1196.9|1191.9|1196.1|1191.1|1197.2|1192.2|1196.1|1191.1|99
1622528100000|2021-06-01 06:15:00|1196.2|1191.2|1197|1192|1197.3|1192.3|1195.7|1190.7|118
1622528400000|2021-06-01 06:20:00|1197.1|1192.1|1196.8|1191.8|1197.1|1192.1|1196.4|1191.4|72
1622528700000|2021-06-01 06:25:00|1196.9|1191.9|1197|1192|1197.3|1192.3|1196.7|1191.7|66
1622529000000|2021-06-01 06:30:00|1197.1|1192.1|1197.7|1192.7|1198|1193|1197|1192|96
1622529300000|2021-06-01 06:35:00|1197.8|1192.8|1197.8|1192.8|1197.9|1192.9|1197.6|1192.6|39
1622529600000|2021-06-01 06:40:00|1197.6|1192.6|1197.4|1192.4|1197.7|1192.7|1197.2|1192.2|40
1622529900000|2021-06-01 06:45:00|1197.5|1192.5|1198.4|1193.4|1198.5|1193.5|1197.5|1192.5|17
1622530200000|2021-06-01 06:50:00|1198.8|1193.8|1198.2|1193.2|1198.8|1193.8|1198.1|1193.1|46
1622530500000|2021-06-01 06:55:00|1198.3|1193.3|1197.8|1192.8|1198.5|1193.5|1197.3|1192.3|117
1622530800000|2021-06-01 07:00:00|1197.9|1192.9|1197.7|1192.7|1198|1193|1196.9|1191.9|84
1622531100000|2021-06-01 07:05:00|1197.6|1192.6|1197.7|1192.7|1198.2|1193.2|1196.7|1191.7|111
1622531400000|2021-06-01 07:10:00|1197.6|1192.6|1197.4|1192.4|1197.8|1192.8|1196.7|1191.7|123
1622531700000|2021-06-01 07:15:00|1197.5|1192.5|1195.6|1190.6|1197.7|1192.7|1194.5|1189.5|148
1622532000000|2021-06-01 07:20:00|1195.5|1190.5|1195.1|1190.1|1196|1191|1194.9|1189.9|99
1622532300000|2021-06-01 07:25:00|1195.2|1190.2|1195.7|1190.7|1196.6|1191.6|1194.6|1189.6|107
1622532600000|2021-06-01 07:30:00|1195.8|1190.8|1196.4|1191.4|1196.5|1191.5|1194.1|1189.1|136
1622532900000|2021-06-01 07:35:00|1196.3|1191.3|1196.5|1191.5|1196.7|1191.7|1196|1191|65
1622533200000|2021-06-01 07:40:00|1196.4|1191.4|1193.9|1188.9|1196.6|1191.6|1193.9|1188.9|84
1622533500000|2021-06-01 07:45:00|1194|1189|1195|1190|1195.1|1190.1|1193.9|1188.9|110
1622533800000|2021-06-01 07:50:00|1194.9|1189.9|1194.8|1189.8|1195.9|1190.9|1194.3|1189.3|112
1622534100000|2021-06-01 07:55:00|1194.9|1189.9|1195.6|1190.6|1195.8|1190.8|1194.1|1189.1|144
1622534400000|2021-06-01 08:00:00|1195.7|1190.7|1195.9|1190.9|1196.2|1191.2|1194.9|1189.9|108
1622534700000|2021-06-01 08:05:00|1196|1191|1195.9|1190.9|1196|1191|1195.3|1190.3|123
1622535000000|2021-06-01 08:10:00|1195.7|1190.7|1194.7|1189.7|1195.9|1190.9|1194.7|1189.7|174
1622535300000|2021-06-01 08:15:00|1194.8|1189.8|1194.2|1189.2|1196|1191|1194.2|1189.2|128
1622535600000|2021-06-01 08:20:00|1194.1|1189.1|1194|1189|1195|1190|1193.7|1188.7|150
1622535900000|2021-06-01 08:25:00|1193.9|1188.9|1193.5|1188.5|1194.3|1189.3|1193.4|1188.4|101
1622536200000|2021-06-01 08:30:00|1193.4|1188.4|1192|1187|1193.7|1188.7|1191.3|1186.3|156
1622536500000|2021-06-01 08:35:00|1191.9|1186.9|1191.5|1186.5|1191.9|1186.9|1190.4|1185.4|162
1622536800000|2021-06-01 08:40:00|1191.4|1186.4|1191.8|1186.8|1192.3|1187.3|1190.9|1185.9|70
1622537100000|2021-06-01 08:45:00|1191.7|1186.7|1190.5|1185.5|1192.1|1187.1|1190.4|1185.4|88
1622537400000|2021-06-01 08:50:00|1190.4|1185.4|1191.1|1186.1|1191.3|1186.3|1190.3|1185.3|85
1622537700000|2021-06-01 08:55:00|1191.2|1186.2|1191.3|1186.3|1192.1|1187.1|1190.8|1185.8|60
1622538000000|2021-06-01 09:00:00|1191.1|1186.1|1192|1187|1192.1|1187.1|1191|1186|97
1622538300000|2021-06-01 09:05:00|1192.1|1187.1|1191.8|1186.8|1192.5|1187.5|1191.5|1186.5|99
1622538600000|2021-06-01 09:10:00|1191.9|1186.9|1191.8|1186.8|1192|1187|1191.6|1186.6|80
1622538900000|2021-06-01 09:15:00|1191.9|1186.9|1192.3|1187.3|1192.6|1187.6|1191.8|1186.8|102
1622539200000|2021-06-01 09:20:00|1192.1|1187.1|1191.6|1186.6|1192.1|1187.1|1191.5|1186.5|68
1622539500000|2021-06-01 09:25:00|1191.7|1186.7|1191.9|1186.9|1191.9|1186.9|1191.6|1186.6|18
1622539800000|2021-06-01 09:30:00|1192.1|1187.1|1190.7|1185.7|1192.1|1187.1|1190.6|1185.6|100
1622540100000|2021-06-01 09:35:00|1190.4|1185.4|1190.3|1185.3|1190.6|1185.6|1190.2|1185.2|63
1622540400000|2021-06-01 09:40:00|1190.4|1185.4|1189.6|1184.6|1190.4|1185.4|1189.5|1184.5|52
1622540700000|2021-06-01 09:45:00|1189.7|1184.7|1189.6|1184.6|1190.2|1185.2|1189.5|1184.5|74
1622541000000|2021-06-01 09:50:00|1189.7|1184.7|1188.5|1183.5|1189.8|1184.8|1188.3|1183.3|90
1622541300000|2021-06-01 09:55:00|1188.4|1183.4|1185.4|1180.4|1188.6|1183.6|1185.1|1180.1|106
1622541600000|2021-06-01 10:00:00|1185.3|1180.3|1184.7|1179.7|1185.4|1180.4|1183.9|1178.9|67
1622541900000|2021-06-01 10:05:00|1184.8|1179.8|1185.3|1180.3|1186|1181|1184.7|1179.7|76
1622542200000|2021-06-01 10:10:00|1185.4|1180.4|1185.5|1180.5|1186|1181|1185.3|1180.3|52
1622542500000|2021-06-01 10:15:00|1185.6|1180.6|1184.3|1179.3|1185.7|1180.7|1184.2|1179.2|77
1622542800000|2021-06-01 10:20:00|1184.4|1179.4|1183.7|1178.7|1184.8|1179.8|1183.7|1178.7|77
1622543100000|2021-06-01 10:25:00|1183.8|1178.8|1180.9|1175.9|1183.8|1178.8|1180.9|1175.9|70
1622543400000|2021-06-01 10:30:00|1180.8|1175.8|1181|1176|1181.4|1176.4|1179.9|1174.9|90
1622543700000|2021-06-01 10:35:00|1181.1|1176.1|1183.1|1178.1|1183.3|1178.3|1180.8|1175.8|80
1622544000000|2021-06-01 10:40:00|1182.9|1177.9|1181.7|1176.7|1183|1178|1181.4|1176.4|42
1622544300000|2021-06-01 10:45:00|1181.8|1176.8|1182.2|1177.2|1182.8|1177.8|1181.6|1176.6|50
1622544600000|2021-06-01 10:50:00|1182.1|1177.1|1183.9|1178.9|1184.6|1179.6|1182.1|1177.1|85
1622544900000|2021-06-01 10:55:00|1184|1179|1183.9|1178.9|1184.7|1179.7|1183.4|1178.4|80
1622545200000|2021-06-01 11:00:00|1184|1179|1183.7|1178.7|1184.3|1179.3|1182.2|1177.2|88
1622545500000|2021-06-01 11:05:00|1183.8|1178.8|1184.3|1179.3|1184.4|1179.4|1183.7|1178.7|49
1622545800000|2021-06-01 11:10:00|1184.2|1179.2|1185.1|1180.1|1185.2|1180.2|1184.1|1179.1|100
1622546100000|2021-06-01 11:15:00|1185|1180|1186.1|1181.1|1186.5|1181.5|1184.5|1179.5|77
1622546400000|2021-06-01 11:20:00|1186|1181|1186.8|1181.8|1187.5|1182.5|1186|1181|76
1622546700000|2021-06-01 11:25:00|1186.9|1181.9|1186.4|1181.4|1187.3|1182.3|1186.4|1181.4|109
1622547000000|2021-06-01 11:30:00|1186.5|1181.5|1187|1182|1187|1182|1186.1|1181.1|90
1622547300000|2021-06-01 11:35:00|1187.2|1182.2|1187.9|1182.9|1188.6|1183.6|1187.2|1182.2|61
1622547600000|2021-06-01 11:40:00|1188.1|1183.1|1188.5|1183.5|1189.1|1184.1|1188.1|1183.1|48
1622547900000|2021-06-01 11:45:00|1188.6|1183.6|1187.6|1182.6|1188.7|1183.7|1187.2|1182.2|89
1622548200000|2021-06-01 11:50:00|1187.5|1182.5|1188.1|1183.1|1188.2|1183.2|1187.3|1182.3|91
1622548500000|2021-06-01 11:55:00|1188|1183|1188|1183|1188.1|1183.1|1187.3|1182.3|77
1622548800000|2021-06-01 12:00:00|1187.9|1182.9|1188.2|1183.2|1188.8|1183.8|1187.7|1182.7|100
1622549100000|2021-06-01 12:05:00|1188.3|1183.3|1187.9|1182.9|1188.4|1183.4|1187.7|1182.7|83
1622549400000|2021-06-01 12:10:00|1188|1183|1188.3|1183.3|1188.7|1183.7|1187.2|1182.2|65
1622549700000|2021-06-01 12:15:00|1188.2|1183.2|1187.2|1182.2|1188.2|1183.2|1186.9|1181.9|66
1622550000000|2021-06-01 12:20:00|1187.3|1182.3|1185.8|1180.8|1187.6|1182.6|1185.4|1180.4|164
1622550300000|2021-06-01 12:25:00|1185.9|1180.9|1186.6|1181.6|1187.9|1182.9|1185.2|1180.2|146
1622550600000|2021-06-01 12:30:00|1186.5|1181.5|1184.7|1179.7|1187.1|1182.1|1184.5|1179.5|229
1622550900000|2021-06-01 12:35:00|1184.6|1179.6|1182.9|1177.9|1185.5|1180.5|1182.3|1177.3|158
1622551200000|2021-06-01 12:40:00|1183|1178|1184.3|1179.3|1184.3|1179.3|1182.4|1177.4|154
1622551500000|2021-06-01 12:45:00|1184|1179|1186.6|1181.6|1186.6|1181.6|1184|1179|135
1622551800000|2021-06-01 12:50:00|1186.7|1181.7|1188.5|1183.5|1189.9|1184.9|1186.6|1181.6|195
1622552100000|2021-06-01 12:55:00|1188.4|1183.4|1189.3|1184.3|1190|1185|1188.4|1183.4|174
1622552400000|2021-06-01 13:00:00|1189.4|1184.4|1188.5|1183.5|1190.5|1185.5|1188.4|1183.4|222
1622552700000|2021-06-01 13:05:00|1188.6|1183.6|1190.7|1185.7|1190.8|1185.8|1187.8|1182.8|163
1622553000000|2021-06-01 13:10:00|1191|1186|1195.5|1190.5|1196.5|1191.5|1190.2|1185.2|264
1622553300000|2021-06-01 13:15:00|1195.4|1190.4|1198.6|1193.6|1199.8|1194.8|1195.4|1190.4|270
1622553600000|2021-06-01 13:20:00|1198.7|1193.7|1199.9|1194.9|1201.7|1196.7|1198.6|1193.6|308
1622553900000|2021-06-01 13:25:00|1200.4|1195.4|1197.7|1192.7|1200.7|1195.7|1197.2|1192.2|247
1622554200000|2021-06-01 13:30:00|1197.6|1192.6|1198.8|1193.8|1199.3|1194.3|1196.4|1191.4|291
1622554500000|2021-06-01 13:35:00|1198.7|1193.7|1197.3|1192.3|1199.7|1194.7|1195.7|1190.7|257
1622554800000|2021-06-01 13:40:00|1197.4|1192.4|1200.3|1195.3|1201.5|1196.5|1197.3|1192.3|276
1622555100000|2021-06-01 13:45:00|1200.4|1195.4|1200|1195|1201.4|1196.4|1198.2|1193.2|326
1622555400000|2021-06-01 13:50:00|1199.9|1194.9|1196|1191|1201.1|1196.1|1195.1|1190.1|249
1622555700000|2021-06-01 13:55:00|1195.9|1190.9|1197.6|1192.6|1197.7|1192.7|1195.9|1190.9|109
1622556000000|2021-06-01 14:00:00|1197.8|1192.8|1202|1197|1204.8|1199.8|1197.5|1192.5|565
1622556300000|2021-06-01 14:05:00|1201.9|1196.9|1202.4|1197.4|1202.5|1197.5|1198.7|1193.7|326
1622556600000|2021-06-01 14:10:00|1202.7|1197.7|1200.6|1195.6|1204|1199|1200.4|1195.4|217
1622556900000|2021-06-01 14:15:00|1200.7|1195.7|1199.4|1194.4|1203.1|1198.1|1197.3|1192.3|299
1622557200000|2021-06-01 14:20:00|1199.2|1194.2|1201.1|1196.1|1201.1|1196.1|1198.4|1193.4|189
1622557500000|2021-06-01 14:25:00|1201.2|1196.2|1203.4|1198.4|1203.8|1198.8|1201|1196|237
1622557800000|2021-06-01 14:30:00|1203.3|1198.3|1209.8|1204.8|1211.9|1206.9|1203.3|1198.3|267
1622558100000|2021-06-01 14:35:00|1208.9|1203.9|1206.2|1201.2|1210.8|1205.8|1206.1|1201.1|246
1622558400000|2021-06-01 14:40:00|1206.1|1201.1|1205.3|1200.3|1209.2|1204.2|1204.9|1199.9|237
1622558700000|2021-06-01 14:45:00|1205.6|1200.6|1202.1|1197.1|1205.8|1200.8|1200.8|1195.8|381
1622559000000|2021-06-01 14:50:00|1202.2|1197.2|1202.3|1197.3|1203.2|1198.2|1200.9|1195.9|287
1622559300000|2021-06-01 14:55:00|1202.2|1197.2|1206.3|1201.3|1206.7|1201.7|1201.5|1196.5|316
1622559600000|2021-06-01 15:00:00|1206.5|1201.5|1206.5|1201.5|1207.9|1202.9|1205.6|1200.6|245
1622559900000|2021-06-01 15:05:00|1206|1201|1206.3|1201.3|1207.8|1202.8|1205.7|1200.7|202
1622560200000|2021-06-01 15:10:00|1206.5|1201.5|1208|1203|1208.4|1203.4|1206.4|1201.4|149
1622560500000|2021-06-01 15:15:00|1207.9|1202.9|1205.8|1200.8|1208.2|1203.2|1205.7|1200.7|199
1622560800000|2021-06-01 15:20:00|1205.9|1200.9|1205.1|1200.1|1206.5|1201.5|1203.8|1198.8|169
1622561100000|2021-06-01 15:25:00|1205.2|1200.2|1204.2|1199.2|1205.6|1200.6|1203.3|1198.3|141
1622561400000|2021-06-01 15:30:00|1204.4|1199.4|1203.3|1198.3|1205.8|1200.8|1203.3|1198.3|151
1622561700000|2021-06-01 15:35:00|1203.4|1198.4|1203.4|1198.4|1203.8|1198.8|1203.1|1198.1|112
1622562000000|2021-06-01 15:40:00|1203.6|1198.6|1201.2|1196.2|1203.6|1198.6|1201|1196|171
1622562300000|2021-06-01 15:45:00|1201|1196|1198.3|1193.3|1201|1196|1197.9|1192.9|139
1622562600000|2021-06-01 15:50:00|1198.4|1193.4|1200.2|1195.2|1200.4|1195.4|1198.1|1193.1|109
1622562900000|2021-06-01 15:55:00|1200.1|1195.1|1199.9|1194.9|1200.3|1195.3|1199.8|1194.8|90
1622563200000|2021-06-01 16:00:00|1199.8|1194.8|1201|1196|1201|1196|1198.7|1193.7|116
1622563500000|2021-06-01 16:05:00|1200.9|1195.9|1203.4|1198.4|1203.5|1198.5|1200.6|1195.6|182
1622563800000|2021-06-01 16:10:00|1203.3|1198.3|1202.1|1197.1|1203.3|1198.3|1201.9|1196.9|156
1622564100000|2021-06-01 16:15:00|1202|1197|1203.9|1198.9|1204|1199|1202|1197|132
1622564400000|2021-06-01 16:20:00|1204.1|1199.1|1204.5|1199.5|1204.7|1199.7|1203.6|1198.6|94
1622564700000|2021-06-01 16:25:00|1204.6|1199.6|1203|1198|1204.6|1199.6|1203|1198|75
1622565000000|2021-06-01 16:30:00|1202.9|1197.9|1201.9|1196.9|1203.4|1198.4|1201.4|1196.4|99
1622565300000|2021-06-01 16:35:00|1201.5|1196.5|1201.5|1196.5|1202.8|1197.8|1201.5|1196.5|65
1622565600000|2021-06-01 16:40:00|1201.6|1196.6|1202.4|1197.4|1202.6|1197.6|1201.2|1196.2|70
1622565900000|2021-06-01 16:45:00|1202|1197|1203.2|1198.2|1203.9|1198.9|1202|1197|59
1622566200000|2021-06-01 16:50:00|1203.3|1198.3|1203.7|1198.7|1204.4|1199.4|1203|1198|76
1622566500000|2021-06-01 16:55:00|1203.6|1198.6|1203.8|1198.8|1203.9|1198.9|1202.8|1197.8|73
1622566800000|2021-06-01 17:00:00|1204.1|1199.1|1200.5|1195.5|1204.6|1199.6|1199.6|1194.6|241
1622567100000|2021-06-01 17:05:00|1200.1|1195.1|1201|1196|1201.4|1196.4|1199.9|1194.9|183
1622567400000|2021-06-01 17:10:00|1200.9|1195.9|1201|1196|1201.1|1196.1|1200.4|1195.4|91
1622567700000|2021-06-01 17:15:00|1201.1|1196.1|1201.4|1196.4|1201.9|1196.9|1201.1|1196.1|118
1622568000000|2021-06-01 17:20:00|1201.5|1196.5|1202.1|1197.1|1202.2|1197.2|1200.8|1195.8|128
1622568300000|2021-06-01 17:25:00|1202.2|1197.2|1201.9|1196.9|1202.6|1197.6|1201.4|1196.4|131
1622568600000|2021-06-01 17:30:00|1201.5|1196.5|1202.4|1197.4|1202.4|1197.4|1201.3|1196.3|80
1622568900000|2021-06-01 17:35:00|1202.3|1197.3|1203.2|1198.2|1203.4|1198.4|1202|1197|152
1622569200000|2021-06-01 17:40:00|1203.1|1198.1|1203.3|1198.3|1203.3|1198.3|1202.7|1197.7|100
1622569500000|2021-06-01 17:45:00|1203.5|1198.5|1202.9|1197.9|1203.6|1198.6|1202.7|1197.7|58
1622569800000|2021-06-01 17:50:00|1202.7|1197.7|1202.8|1197.8|1203.1|1198.1|1202.6|1197.6|64
1622570100000|2021-06-01 17:55:00|1202.9|1197.9|1202.7|1197.7|1203.2|1198.2|1202.6|1197.6|146
1622570400000|2021-06-01 18:00:00|1202.6|1197.6|1202.3|1197.3|1203.3|1198.3|1202.3|1197.3|67
1622570700000|2021-06-01 18:05:00|1202.4|1197.4|1203|1198|1203.2|1198.2|1202.4|1197.4|20
1622571000000|2021-06-01 18:10:00|1202.9|1197.9|1203.1|1198.1|1203.1|1198.1|1202.6|1197.6|19
1622571300000|2021-06-01 18:15:00|1203.2|1198.2|1204.2|1199.2|1204.5|1199.5|1203.1|1198.1|67
1622571600000|2021-06-01 18:20:00|1204.1|1199.1|1204.2|1199.2|1204.3|1199.3|1204|1199|49
1622571900000|2021-06-01 18:25:00|1204.1|1199.1|1204.3|1199.3|1204.5|1199.5|1204.1|1199.1|50
1622572200000|2021-06-01 18:30:00|1204.2|1199.2|1203.5|1198.5|1204.3|1199.3|1203.5|1198.5|112
1622572500000|2021-06-01 18:35:00|1203.6|1198.6|1203.5|1198.5|1203.7|1198.7|1203.3|1198.3|24
1622572800000|2021-06-01 18:40:00|1203.6|1198.6|1202.7|1197.7|1204.2|1199.2|1202.6|1197.6|125
1622573100000|2021-06-01 18:45:00|1202.6|1197.6|1202.7|1197.7|1203.5|1198.5|1202.6|1197.6|113
1622573400000|2021-06-01 18:50:00|1202.6|1197.6|1202.1|1197.1|1202.7|1197.7|1201.7|1196.7|64
1622573700000|2021-06-01 18:55:00|1202.2|1197.2|1201.7|1196.7|1202.2|1197.2|1201.3|1196.3|73
1622574000000|2021-06-01 19:00:00|1201.8|1196.8|1201.7|1196.7|1202|1197|1201.2|1196.2|107
1622574300000|2021-06-01 19:05:00|1201.6|1196.6|1200.9|1195.9|1201.7|1196.7|1200.6|1195.6|88
1622574600000|2021-06-01 19:10:00|1200.8|1195.8|1200.3|1195.3|1200.8|1195.8|1200.2|1195.2|68
1622574900000|2021-06-01 19:15:00|1200.4|1195.4|1200.4|1195.4|1200.5|1195.5|1200.1|1195.1|45
1622575200000|2021-06-01 19:20:00|1200.3|1195.3|1200.5|1195.5|1200.8|1195.8|1200.3|1195.3|67
1622575500000|2021-06-01 19:25:00|1200.6|1195.6|1200.1|1195.1|1200.6|1195.6|1200.1|1195.1|26
1622575800000|2021-06-01 19:30:00|1200.2|1195.2|1199.8|1194.8|1200.3|1195.3|1199.6|1194.6|86
1622576100000|2021-06-01 19:35:00|1199.9|1194.9|1200.2|1195.2|1200.5|1195.5|1199.9|1194.9|87
1622576400000|2021-06-01 19:40:00|1200.1|1195.1|1199.9|1194.9|1200.2|1195.2|1199.8|1194.8|100
1622576700000|2021-06-01 19:45:00|1199.1|1194.1|1199.5|1194.5|1199.6|1194.6|1198.7|1193.7|59
1622577000000|2021-06-01 19:50:00|1199.4|1194.4|1199.6|1194.6|1199.8|1194.8|1198.5|1193.5|128
1622577300000|2021-06-01 19:55:00|1199.8|1194.8|1199.1|1194.1|1199.9|1194.9|1198.8|1193.8|93
1622577600000|2021-06-01 20:00:00|1199.2|1194.2|1199|1194|1199.2|1194.2|1198.6|1193.6|74
1622577900000|2021-06-01 20:05:00|1199.1|1194.1|1198.9|1193.9|1199.1|1194.1|1198.7|1193.7|8
1622578200000|2021-06-01 20:10:00|1199|1194|1199|1194|1199.6|1194.6|1198.8|1193.8|52
1622578500000|2021-06-01 20:15:00|1199.1|1194.1|1199|1194|1199.5|1194.5|1199|1194|17
1622578800000|2021-06-01 20:20:00|1199.1|1194.1|1198.8|1193.8|1199.2|1194.2|1198.8|1193.8|15
1622579100000|2021-06-01 20:25:00|1199.1|1194.1|1198.6|1193.6|1199.1|1194.1|1198.5|1193.5|11
1622579400000|2021-06-01 20:30:00|1198.7|1193.7|1198.8|1193.8|1198.9|1193.9|1198.5|1193.5|45
1622579700000|2021-06-01 20:35:00|1198.9|1193.9|1198.9|1193.9|1199.2|1194.2|1198.6|1193.6|24
1622580000000|2021-06-01 20:40:00|1199|1194|1198.6|1193.6|1199|1194|1198.6|1193.6|21
1622580300000|2021-06-01 20:45:00|1198.7|1193.7|1198.2|1193.2|1199.4|1194.4|1198.2|1193.2|56
1622580600000|2021-06-01 20:50:00|1198.3|1193.3|1198.6|1193.6|1198.9|1193.9|1198.3|1193.3|56
1622580900000|2021-06-01 20:55:00|1198.5|1193.5|1201.9|1190.5|1201.9|1193.6|1198.5|1190.4|48
1622584800000|2021-06-01 22:00:00|1198.4|1193.4|1195.8|1190.8|1198.5|1193.5|1195.7|1190.7|32
1622585100000|2021-06-01 22:05:00|1195.7|1190.7|1197.1|1192.1|1197.3|1192.3|1195.6|1190.6|18
1622585400000|2021-06-01 22:10:00|1197.2|1192.2|1196.2|1191.2|1197.3|1192.3|1196.2|1191.2|20
1622585700000|2021-06-01 22:15:00|1196.3|1191.3|1196.3|1191.3|1196.3|1191.3|1196.2|1191.2|5
1622586000000|2021-06-01 22:20:00|1196.2|1191.2|1195.9|1190.9|1196.4|1191.4|1195.7|1190.7|16
1622586300000|2021-06-01 22:25:00|1196|1191|1195.3|1190.3|1197.1|1192.1|1195.3|1190.3|54
1622586600000|2021-06-01 22:30:00|1195.9|1190.9|1196.5|1191.5|1196.5|1191.5|1194.9|1189.9|38
1622586900000|2021-06-01 22:35:00|1196.3|1191.3|1195.7|1190.7|1196.3|1191.3|1195.7|1190.7|14
1622587200000|2021-06-01 22:40:00|1195.6|1190.6|1196.1|1191.1|1196.5|1191.5|1195.6|1190.6|22
1622587500000|2021-06-01 22:45:00|1196.2|1191.2|1196.2|1191.2|1196.2|1191.2|1196.2|1191.2|1
1622587800000|2021-06-01 22:50:00|1196.3|1191.3|1196.5|1191.5|1196.5|1191.5|1196.3|1191.3|5
1622588100000|2021-06-01 22:55:00|1196.4|1191.4|1196.4|1191.4|1196.6|1191.6|1196.3|1191.3|14
1622588400000|2021-06-01 23:00:00|1196.3|1191.3|1197.5|1192.5|1197.5|1192.5|1196.3|1191.3|31
1622588700000|2021-06-01 23:05:00|1197|1192|1196.7|1191.7|1197|1192|1196.7|1191.7|9
1622589000000|2021-06-01 23:10:00|1196.9|1191.9|1196.8|1191.8|1197|1192|1196.8|1191.8|6
1622589300000|2021-06-01 23:15:00|1196.7|1191.7|1196.4|1191.4|1196.9|1191.9|1196.3|1191.3|23
1622589600000|2021-06-01 23:20:00|1196.3|1191.3|1196.5|1191.5|1196.5|1191.5|1196.2|1191.2|13
1622589900000|2021-06-01 23:25:00|1196.4|1191.4|1202.5|1186.1|1202.5|1191.5|1195.6|1185.8|25
1622590200000|2021-06-01 23:30:00|1196.8|1191.8|1197.9|1192.9|1198|1193|1196.8|1191.8|22
1622590500000|2021-06-01 23:35:00|1198|1193|1198.1|1193.1|1198.2|1193.2|1198|1193|10
1622590800000|2021-06-01 23:40:00|1198.2|1193.2|1198.1|1193.1|1198.2|1193.2|1198.1|1193.1|8
1622591100000|2021-06-01 23:45:00|1197.6|1192.6|1197.3|1192.3|1197.8|1192.8|1197.2|1192.2|17
1622591400000|2021-06-01 23:50:00|1197.4|1192.4|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|2
1622591700000|2021-06-01 23:55:00|1197.4|1192.4|1198.8|1193.8|1199.2|1194.2|1197.4|1192.4|14
1622592000000|2021-06-02 00:00:00|1198.9|1193.9|1198.8|1193.8|1199.6|1194.6|1198.5|1193.5|68
1622592300000|2021-06-02 00:05:00|1198.7|1193.7|1199.3|1194.3|1199.3|1194.3|1198.5|1193.5|48
1622592600000|2021-06-02 00:10:00|1199.4|1194.4|1197.8|1192.8|1199.4|1194.4|1197.7|1192.7|61
1622592900000|2021-06-02 00:15:00|1198|1193|1199.5|1194.5|1199.6|1194.6|1197.9|1192.9|250
1622593200000|2021-06-02 00:20:00|1199.6|1194.6|1199.4|1194.4|1199.6|1194.6|1199.3|1194.3|120
1622593500000|2021-06-02 00:25:00|1199.5|1194.5|1199.6|1194.6|1199.7|1194.7|1199.2|1194.2|48
1622593800000|2021-06-02 00:30:00|1199.5|1194.5|1199.1|1194.1|1199.7|1194.7|1198.9|1193.9|142
1622594100000|2021-06-02 00:35:00|1199|1194|1199.1|1194.1|1199.3|1194.3|1199|1194|30
1622594400000|2021-06-02 00:40:00|1199.2|1194.2|1199.5|1194.5|1199.6|1194.6|1199.1|1194.1|11
1622594700000|2021-06-02 00:45:00|1199.4|1194.4|1199.6|1194.6|1199.8|1194.8|1199.2|1194.2|34
1622595000000|2021-06-02 00:50:00|1199.5|1194.5|1199.4|1194.4|1199.6|1194.6|1199.3|1194.3|12
1622595300000|2021-06-02 00:55:00|1199.3|1194.3|1199.2|1194.2|1199.4|1194.4|1198.7|1193.7|21
1622595600000|2021-06-02 01:00:00|1199.1|1194.1|1200.5|1195.5|1200.6|1195.6|1198.5|1193.5|120
1622595900000|2021-06-02 01:05:00|1200.6|1195.6|1199.9|1194.9|1200.7|1195.7|1199.6|1194.6|86
1622596200000|2021-06-02 01:10:00|1199.8|1194.8|1200.6|1195.6|1200.7|1195.7|1199.6|1194.6|97
1622596500000|2021-06-02 01:15:00|1200.7|1195.7|1201.2|1196.2|1201.5|1196.5|1200.4|1195.4|92
1622596800000|2021-06-02 01:20:00|1201.3|1196.3|1200.6|1195.6|1201.3|1196.3|1200.6|1195.6|47
1622597100000|2021-06-02 01:25:00|1200.7|1195.7|1198.4|1193.4|1200.7|1195.7|1198.3|1193.3|38
1622597400000|2021-06-02 01:30:00|1198.5|1193.5|1198.8|1193.8|1199.8|1194.8|1198.4|1193.4|116
1622597700000|2021-06-02 01:35:00|1198.7|1193.7|1198.1|1193.1|1198.8|1193.8|1197.3|1192.3|77
1622598000000|2021-06-02 01:40:00|1198|1193|1198.8|1193.8|1198.8|1193.8|1197.8|1192.8|73
1622598300000|2021-06-02 01:45:00|1199|1194|1199.1|1194.1|1199.2|1194.2|1198.6|1193.6|124
1622598600000|2021-06-02 01:50:00|1199.2|1194.2|1198.2|1193.2|1199.5|1194.5|1198.2|1193.2|31
1622598900000|2021-06-02 01:55:00|1198.3|1193.3|1196.2|1191.2|1198.7|1193.7|1195.8|1190.8|67
1622599200000|2021-06-02 02:00:00|1196.3|1191.3|1195.3|1190.3|1196.4|1191.4|1195.3|1190.3|75
1622599500000|2021-06-02 02:05:00|1195.6|1190.6|1195.6|1190.6|1196.1|1191.1|1195|1190|80
1622599800000|2021-06-02 02:10:00|1195.7|1190.7|1196.4|1191.4|1197|1192|1195.5|1190.5|60
1622600100000|2021-06-02 02:15:00|1196.3|1191.3|1196.6|1191.6|1196.9|1191.9|1196.3|1191.3|46
1622600400000|2021-06-02 02:20:00|1196.5|1191.5|1196.9|1191.9|1197.1|1192.1|1196.2|1191.2|49
1622600700000|2021-06-02 02:25:00|1196.8|1191.8|1195.7|1190.7|1196.9|1191.9|1195.3|1190.3|36
1622601000000|2021-06-02 02:30:00|1195.8|1190.8|1196.5|1191.5|1196.6|1191.6|1195.4|1190.4|43
1622601300000|2021-06-02 02:35:00|1196.6|1191.6|1195.9|1190.9|1196.6|1191.6|1195.4|1190.4|108
1622601600000|2021-06-02 02:40:00|1196|1191|1194.7|1189.7|1196|1191|1194.1|1189.1|95
1622601900000|2021-06-02 02:45:00|1194.6|1189.6|1194.3|1189.3|1194.7|1189.7|1193.8|1188.8|60
1622602200000|2021-06-02 02:50:00|1194.2|1189.2|1194.5|1189.5|1195|1190|1194|1189|46
1622602500000|2021-06-02 02:55:00|1194.4|1189.4|1193.5|1188.5|1194.4|1189.4|1193.4|1188.4|70
1622602800000|2021-06-02 03:00:00|1193.6|1188.6|1194.7|1189.7|1194.8|1189.8|1193.6|1188.6|35
1622603100000|2021-06-02 03:05:00|1194.6|1189.6|1194.8|1189.8|1194.9|1189.9|1194.1|1189.1|101
1622603400000|2021-06-02 03:10:00|1194.7|1189.7|1194.4|1189.4|1194.9|1189.9|1194.2|1189.2|135
1622603700000|2021-06-02 03:15:00|1194.3|1189.3|1194.4|1189.4|1194.6|1189.6|1194.3|1189.3|86
1622604000000|2021-06-02 03:20:00|1194.3|1189.3|1194|1189|1194.5|1189.5|1193.8|1188.8|45
1622604300000|2021-06-02 03:25:00|1193.9|1188.9|1192.6|1187.6|1194|1189|1192.6|1187.6|45
1622604600000|2021-06-02 03:30:00|1192.7|1187.7|1193|1188|1193|1188|1192.6|1187.6|43
1622604900000|2021-06-02 03:35:00|1193.1|1188.1|1193.1|1188.1|1193.2|1188.2|1192.9|1187.9|30
1622605200000|2021-06-02 03:40:00|1193.2|1188.2|1193.8|1188.8|1194.1|1189.1|1193.2|1188.2|28
1622605500000|2021-06-02 03:45:00|1193.7|1188.7|1193.6|1188.6|1194|1189|1193.4|1188.4|43
1622605800000|2021-06-02 03:50:00|1193.7|1188.7|1194|1189|1194.1|1189.1|1193.6|1188.6|42
1622606100000|2021-06-02 03:55:00|1194.1|1189.1|1194.3|1189.3|1194.3|1189.3|1193.8|1188.8|55
1622606400000|2021-06-02 04:00:00|1194.2|1189.2|1194|1189|1194.3|1189.3|1194|1189|21
1622606700000|2021-06-02 04:05:00|1193.9|1188.9|1193.5|1188.5|1194|1189|1193.4|1188.4|34
1622607000000|2021-06-02 04:10:00|1193.4|1188.4|1193.7|1188.7|1193.8|1188.8|1193.3|1188.3|26
1622607300000|2021-06-02 04:15:00|1193.8|1188.8|1193.5|1188.5|1194|1189|1193.5|1188.5|55
1622607600000|2021-06-02 04:20:00|1193.4|1188.4|1193.6|1188.6|1193.6|1188.6|1193.2|1188.2|40
1622607900000|2021-06-02 04:25:00|1193.7|1188.7|1193.3|1188.3|1193.9|1188.9|1193.1|1188.1|75
1622608200000|2021-06-02 04:30:00|1193.2|1188.2|1193|1188|1193.3|1188.3|1193|1188|43
1622608500000|2021-06-02 04:35:00|1193.1|1188.1|1193.2|1188.2|1193.2|1188.2|1192.9|1187.9|38
1622608800000|2021-06-02 04:40:00|1193.3|1188.3|1193.3|1188.3|1193.4|1188.4|1193.1|1188.1|25
1622609100000|2021-06-02 04:45:00|1193.2|1188.2|1192.8|1187.8|1193.2|1188.2|1192.7|1187.7|13
1622609400000|2021-06-02 04:50:00|1192.7|1187.7|1190.7|1185.7|1192.8|1187.8|1190.7|1185.7|43
1622609700000|2021-06-02 04:55:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1189.8|1184.8|29
1622610000000|2021-06-02 05:00:00|1190.4|1185.4|1190.9|1185.9|1191.3|1186.3|1190.3|1185.3|74
1622610300000|2021-06-02 05:05:00|1190.8|1185.8|1191.9|1186.9|1192|1187|1190.8|1185.8|74
1622610600000|2021-06-02 05:10:00|1192|1187|1190.8|1185.8|1192.3|1187.3|1190.8|1185.8|58
1622610900000|2021-06-02 05:15:00|1191.1|1186.1|1191.4|1186.4|1191.5|1186.5|1190.8|1185.8|32
1622611200000|2021-06-02 05:20:00|1191.5|1186.5|1191.7|1186.7|1191.7|1186.7|1191.4|1186.4|18
1622611500000|2021-06-02 05:25:00|1191.8|1186.8|1192.1|1187.1|1192.3|1187.3|1191.8|1186.8|20
1622611800000|2021-06-02 05:30:00|1191.9|1186.9|1190.6|1185.6|1191.9|1186.9|1190.2|1185.2|94
1622612100000|2021-06-02 05:35:00|1190.7|1185.7|1192.3|1187.3|1192.3|1187.3|1190.4|1185.4|69
1622612400000|2021-06-02 05:40:00|1192.2|1187.2|1193.1|1188.1|1193.5|1188.5|1192|1187|72
1622612700000|2021-06-02 05:45:00|1193.2|1188.2|1193.9|1188.9|1194|1189|1193.2|1188.2|82
1622613000000|2021-06-02 05:50:00|1193.8|1188.8|1193.1|1188.1|1193.9|1188.9|1192.9|1187.9|124
1622613300000|2021-06-02 05:55:00|1192.9|1187.9|1191.7|1186.7|1193|1188|1191.7|1186.7|49
1622613600000|2021-06-02 06:00:00|1191.8|1186.8|1189.3|1184.3|1191.8|1186.8|1189.1|1184.1|149
1622613900000|2021-06-02 06:05:00|1189.2|1184.2|1190.3|1185.3|1190.3|1185.3|1189.2|1184.2|82
1622614200000|2021-06-02 06:10:00|1190.2|1185.2|1190.5|1185.5|1191.3|1186.3|1189.7|1184.7|142
1622614500000|2021-06-02 06:15:00|1190.6|1185.6|1191.1|1186.1|1191.2|1186.2|1190|1185|105
1622614800000|2021-06-02 06:20:00|1191.2|1186.2|1190|1185|1191.2|1186.2|1189.8|1184.8|91
1622615100000|2021-06-02 06:25:00|1189.8|1184.8|1190|1185|1190.5|1185.5|1189.5|1184.5|67
1622615400000|2021-06-02 06:30:00|1190.1|1185.1|1190.4|1185.4|1190.7|1185.7|1190|1185|29
1622615700000|2021-06-02 06:35:00|1190.3|1185.3|1189.4|1184.4|1190.3|1185.3|1189.2|1184.2|46
1622616000000|2021-06-02 06:40:00|1189.5|1184.5|1189.4|1184.4|1189.8|1184.8|1189.2|1184.2|84
1622616300000|2021-06-02 06:45:00|1189.3|1184.3|1190.1|1185.1|1190.2|1185.2|1189.3|1184.3|56
1622616600000|2021-06-02 06:50:00|1190|1185|1189.9|1184.9|1190.8|1185.8|1189.9|1184.9|36
1622616900000|2021-06-02 06:55:00|1190|1185|1190.8|1185.8|1190.9|1185.9|1189.9|1184.9|107
1622617200000|2021-06-02 07:00:00|1190.9|1185.9|1193.1|1188.1|1193.2|1188.2|1190|1185|141
1622617500000|2021-06-02 07:05:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1191.1|1186.1|185
1622617800000|2021-06-02 07:10:00|1192.1|1187.1|1191.1|1186.1|1192.4|1187.4|1190.7|1185.7|160
1622618100000|2021-06-02 07:15:00|1191|1186|1191.8|1186.8|1192|1187|1190.2|1185.2|162
1622618400000|2021-06-02 07:20:00|1191.9|1186.9|1192.1|1187.1|1192.7|1187.7|1190.8|1185.8|137
1622618700000|2021-06-02 07:25:00|1192.2|1187.2|1190.9|1185.9|1192.2|1187.2|1190.4|1185.4|137
1622619000000|2021-06-02 07:30:00|1190.8|1185.8|1192.6|1187.6|1192.6|1187.6|1190.2|1185.2|87
1622619300000|2021-06-02 07:35:00|1192.5|1187.5|1192.5|1187.5|1192.6|1187.6|1191.6|1186.6|101
1622619600000|2021-06-02 07:40:00|1192.4|1187.4|1192.1|1187.1|1193.3|1188.3|1192|1187|57
1622619900000|2021-06-02 07:45:00|1192|1187|1191.3|1186.3|1192|1187|1190.2|1185.2|59
1622620200000|2021-06-02 07:50:00|1191.4|1186.4|1190.7|1185.7|1191.4|1186.4|1189.8|1184.8|136
1622620500000|2021-06-02 07:55:00|1190.6|1185.6|1190.7|1185.7|1190.7|1185.7|1188.9|1183.9|98
1622620800000|2021-06-02 08:00:00|1190.6|1185.6|1190.5|1185.5|1191|1186|1190|1185|98
1622621100000|2021-06-02 08:05:00|1190.4|1185.4|1189.6|1184.6|1190.4|1185.4|1188.8|1183.8|103
1622621400000|2021-06-02 08:10:00|1189.7|1184.7|1191.5|1186.5|1191.9|1186.9|1189.7|1184.7|107
1622621700000|2021-06-02 08:15:00|1191.4|1186.4|1189.9|1184.9|1191.4|1186.4|1189.1|1184.1|146
1622622000000|2021-06-02 08:20:00|1190|1185|1186.9|1181.9|1190|1185|1186.9|1181.9|126
1622622300000|2021-06-02 08:25:00|1187|1182|1187.4|1182.4|1188|1183|1186.8|1181.8|74
1622622600000|2021-06-02 08:30:00|1187.5|1182.5|1186.2|1181.2|1187.7|1182.7|1186.2|1181.2|105
1622622900000|2021-06-02 08:35:00|1186.3|1181.3|1184.6|1179.6|1186.5|1181.5|1183.9|1178.9|100
1622623200000|2021-06-02 08:40:00|1184.7|1179.7|1184.9|1179.9|1185.2|1180.2|1184.2|1179.2|102
1622623500000|2021-06-02 08:45:00|1184.8|1179.8|1189.6|1184.6|1189.8|1184.8|1184.6|1179.6|95
1622623800000|2021-06-02 08:50:00|1189.3|1184.3|1187.9|1182.9|1189.3|1184.3|1187|1182|27
1622624100000|2021-06-02 08:55:00|1188|1183|1188.6|1183.6|1188.9|1183.9|1188|1183|82
1622624400000|2021-06-02 09:00:00|1188.5|1183.5|1188.9|1183.9|1188.9|1183.9|1188.5|1183.5|40
1622624700000|2021-06-02 09:05:00|1188.8|1183.8|1188.7|1183.7|1188.9|1183.9|1188.4|1183.4|92
1622625000000|2021-06-02 09:10:00|1188.6|1183.6|1188.6|1183.6|1188.9|1183.9|1188.3|1183.3|125
1622625300000|2021-06-02 09:15:00|1188.5|1183.5|1189.7|1184.7|1190|1185|1188.1|1183.1|120
1622625600000|2021-06-02 09:20:00|1189.8|1184.8|1190|1185|1190.5|1185.5|1189.5|1184.5|128
1622625900000|2021-06-02 09:25:00|1190.1|1185.1|1190.7|1185.7|1191|1186|1190|1185|73
1622626200000|2021-06-02 09:30:00|1190.8|1185.8|1189.2|1184.2|1190.8|1185.8|1188.5|1183.5|140
1622626500000|2021-06-02 09:35:00|1189.3|1184.3|1188.9|1183.9|1189.5|1184.5|1187.9|1182.9|122
1622626800000|2021-06-02 09:40:00|1189|1184|1190.4|1185.4|1190.5|1185.5|1188.9|1183.9|64
1622627100000|2021-06-02 09:45:00|1190.5|1185.5|1190.5|1185.5|1190.7|1185.7|1189.6|1184.6|76
1622627400000|2021-06-02 09:50:00|1190.4|1185.4|1190.2|1185.2|1190.6|1185.6|1189.7|1184.7|62
1622627700000|2021-06-02 09:55:00|1190.1|1185.1|1190.6|1185.6|1190.7|1185.7|1189.6|1184.6|102
1622628000000|2021-06-02 10:00:00|1190.7|1185.7|1189.5|1184.5|1190.7|1185.7|1188.8|1183.8|77
1622628300000|2021-06-02 10:05:00|1189.6|1184.6|1189.2|1184.2|1190.2|1185.2|1189.2|1184.2|88
1622628600000|2021-06-02 10:10:00|1189.3|1184.3|1189.7|1184.7|1190.4|1185.4|1189.2|1184.2|91
1622628900000|2021-06-02 10:15:00|1189.5|1184.5|1189.6|1184.6|1189.9|1184.9|1189|1184|61
1622629200000|2021-06-02 10:20:00|1189.5|1184.5|1188.8|1183.8|1189.6|1184.6|1188.2|1183.2|65
1622629500000|2021-06-02 10:25:00|1188.9|1183.9|1189.9|1184.9|1189.9|1184.9|1188.7|1183.7|87
1622629800000|2021-06-02 10:30:00|1189.8|1184.8|1189.7|1184.7|1190|1185|1189.1|1184.1|63
1622630100000|2021-06-02 10:35:00|1189.2|1184.2|1190.7|1185.7|1191|1186|1189|1184|52
1622630400000|2021-06-02 10:40:00|1190.8|1185.8|1190.6|1185.6|1190.8|1185.8|1190.4|1185.4|76
1622630700000|2021-06-02 10:45:00|1190.5|1185.5|1189.5|1184.5|1190.6|1185.6|1189.5|1184.5|41
1622631000000|2021-06-02 10:50:00|1189.4|1184.4|1188.9|1183.9|1189.5|1184.5|1188.9|1183.9|11
1622631300000|2021-06-02 10:55:00|1188.8|1183.8|1187|1182|1189.4|1184.4|1186.9|1181.9|78
1622631600000|2021-06-02 11:00:00|1186.9|1181.9|1187.5|1182.5|1187.8|1182.8|1186.3|1181.3|94
1622631900000|2021-06-02 11:05:00|1187.4|1182.4|1186.6|1181.6|1187.7|1182.7|1186.3|1181.3|44
1622632200000|2021-06-02 11:10:00|1186.4|1181.4|1185.9|1180.9|1186.9|1181.9|1185.7|1180.7|84
1622632500000|2021-06-02 11:15:00|1186.1|1181.1|1186.2|1181.2|1186.6|1181.6|1185.7|1180.7|47
1622632800000|2021-06-02 11:20:00|1186.1|1181.1|1186.7|1181.7|1186.7|1181.7|1185.5|1180.5|60
1622633100000|2021-06-02 11:25:00|1186.6|1181.6|1185.4|1180.4|1186.8|1181.8|1185.4|1180.4|45
1622633400000|2021-06-02 11:30:00|1185.5|1180.5|1186.9|1181.9|1186.9|1181.9|1185.3|1180.3|116
1622633700000|2021-06-02 11:35:00|1187|1182|1188.4|1183.4|1188.6|1183.6|1187|1182|58
1622634000000|2021-06-02 11:40:00|1188.3|1183.3|1190.1|1185.1|1190.2|1185.2|1188.3|1183.3|65
1622634300000|2021-06-02 11:45:00|1190.2|1185.2|1191|1186|1191.2|1186.2|1189.6|1184.6|86
1622634600000|2021-06-02 11:50:00|1190.9|1185.9|1188.9|1183.9|1191|1186|1188.5|1183.5|104
1622634900000|2021-06-02 11:55:00|1188.8|1183.8|1190.2|1185.2|1190.3|1185.3|1188.4|1183.4|110
1622635200000|2021-06-02 12:00:00|1190.3|1185.3|1190.2|1185.2|1191.6|1186.6|1189.7|1184.7|182
1622635500000|2021-06-02 12:05:00|1190.3|1185.3|1190.5|1185.5|1190.6|1185.6|1188.9|1183.9|117
1622635800000|2021-06-02 12:10:00|1190.6|1185.6|1190.9|1185.9|1191.1|1186.1|1190.4|1185.4|134
1622636100000|2021-06-02 12:15:00|1191|1186|1191.4|1186.4|1191.6|1186.6|1190.8|1185.8|83
1622636400000|2021-06-02 12:20:00|1191.5|1186.5|1188.9|1183.9|1191.5|1186.5|1188.9|1183.9|139
1622636700000|2021-06-02 12:25:00|1189.1|1184.1|1192.3|1187.3|1192.7|1187.7|1188.7|1183.7|180
1622637000000|2021-06-02 12:30:00|1192.2|1187.2|1189.5|1184.5|1193.1|1188.1|1189.1|1184.1|152
1622637300000|2021-06-02 12:35:00|1189.6|1184.6|1190.5|1185.5|1190.5|1185.5|1189.5|1184.5|137
1622637600000|2021-06-02 12:40:00|1190.6|1185.6|1191.4|1186.4|1191.6|1186.6|1190.2|1185.2|62
1622637900000|2021-06-02 12:45:00|1191.7|1186.7|1192.2|1187.2|1192.6|1187.6|1190.9|1185.9|136
1622638200000|2021-06-02 12:50:00|1192.3|1187.3|1192.8|1187.8|1193.2|1188.2|1191.9|1186.9|111
1622638500000|2021-06-02 12:55:00|1192.7|1187.7|1193.7|1188.7|1193.8|1188.8|1192.3|1187.3|106
1622638800000|2021-06-02 13:00:00|1193.8|1188.8|1193.6|1188.6|1195.3|1190.3|1192.5|1187.5|272
1622639100000|2021-06-02 13:05:00|1193.7|1188.7|1193.7|1188.7|1194.5|1189.5|1193|1188|176
1622639400000|2021-06-02 13:10:00|1193.8|1188.8|1193.5|1188.5|1194.3|1189.3|1193|1188|166
1622639700000|2021-06-02 13:15:00|1193.4|1188.4|1194|1189|1194.3|1189.3|1191.7|1186.7|128
1622640000000|2021-06-02 13:20:00|1193.9|1188.9|1193.7|1188.7|1194.6|1189.6|1193.6|1188.6|161
1622640300000|2021-06-02 13:25:00|1193.8|1188.8|1195.7|1190.7|1196|1191|1193.8|1188.8|149
1622640600000|2021-06-02 13:30:00|1195.6|1190.6|1196.2|1191.2|1196.5|1191.5|1193.9|1188.9|226
1622640900000|2021-06-02 13:35:00|1196.3|1191.3|1193.3|1188.3|1196.3|1191.3|1192.7|1187.7|276
1622641200000|2021-06-02 13:40:00|1193.2|1188.2|1194.5|1189.5|1195.6|1190.6|1192.4|1187.4|295
1622641500000|2021-06-02 13:45:00|1194.7|1189.7|1193.9|1188.9|1195|1190|1193.9|1188.9|217
1622641800000|2021-06-02 13:50:00|1194.1|1189.1|1192.9|1187.9|1194.6|1189.6|1192.2|1187.2|250
1622642100000|2021-06-02 13:55:00|1193|1188|1190.5|1185.5|1193.6|1188.6|1189.3|1184.3|217
1622642400000|2021-06-02 14:00:00|1190.6|1185.6|1193|1188|1193.2|1188.2|1190.2|1185.2|151
1622642700000|2021-06-02 14:05:00|1193.1|1188.1|1195.2|1190.2|1195.3|1190.3|1193|1188|159
1622643000000|2021-06-02 14:10:00|1195.1|1190.1|1195.2|1190.2|1195.2|1190.2|1193.6|1188.6|143
1622643300000|2021-06-02 14:15:00|1195.3|1190.3|1192.7|1187.7|1195.6|1190.6|1192.7|1187.7|166
1622643600000|2021-06-02 14:20:00|1192.8|1187.8|1192.8|1187.8|1194.3|1189.3|1190.5|1185.5|146
1622643900000|2021-06-02 14:25:00|1192.7|1187.7|1192.1|1187.1|1194.1|1189.1|1192.1|1187.1|89
1622644200000|2021-06-02 14:30:00|1192.2|1187.2|1190.8|1185.8|1192.8|1187.8|1190.4|1185.4|124
1622644500000|2021-06-02 14:35:00|1190.7|1185.7|1190.7|1185.7|1191.1|1186.1|1189.1|1184.1|178
1622644800000|2021-06-02 14:40:00|1190.8|1185.8|1192.1|1187.1|1193.4|1188.4|1190.7|1185.7|110
1622645100000|2021-06-02 14:45:00|1192.3|1187.3|1186.3|1181.3|1192.5|1187.5|1184.6|1179.6|160
1622645400000|2021-06-02 14:50:00|1186.2|1181.2|1185.1|1180.1|1186.2|1181.2|1182.9|1177.9|228
1622645700000|2021-06-02 14:55:00|1185.2|1180.2|1183.9|1178.9|1185.2|1180.2|1180.8|1175.8|210
1622646000000|2021-06-02 15:00:00|1184|1179|1185.9|1180.9|1186.6|1181.6|1182.8|1177.8|194
1622646300000|2021-06-02 15:05:00|1186|1181|1186.5|1181.5|1186.6|1181.6|1184.8|1179.8|108
1622646600000|2021-06-02 15:10:00|1186.6|1181.6|1187.2|1182.2|1187.8|1182.8|1186.6|1181.6|113
1622646900000|2021-06-02 15:15:00|1187.3|1182.3|1186.8|1181.8|1189.8|1184.8|1186.3|1181.3|193
1622647200000|2021-06-02 15:20:00|1186.9|1181.9|1187.2|1182.2|1188.1|1183.1|1185.9|1180.9|141
1622647500000|2021-06-02 15:25:00|1187.1|1182.1|1188.3|1183.3|1188.5|1183.5|1186.6|1181.6|202
1622647800000|2021-06-02 15:30:00|1188.4|1183.4|1188|1183|1189.7|1184.7|1187.3|1182.3|143
1622648100000|2021-06-02 15:35:00|1188.1|1183.1|1189.5|1184.5|1190|1185|1188|1183|98
1622648400000|2021-06-02 15:40:00|1189.6|1184.6|1189.7|1184.7|1190.6|1185.6|1189.1|1184.1|79
1622648700000|2021-06-02 15:45:00|1189.8|1184.8|1189.1|1184.1|1189.8|1184.8|1188.5|1183.5|181
1622649000000|2021-06-02 15:50:00|1189|1184|1189|1184|1189.9|1184.9|1188.7|1183.7|132
1622649300000|2021-06-02 15:55:00|1189.1|1184.1|1188.4|1183.4|1189.4|1184.4|1188.4|1183.4|135
1622649600000|2021-06-02 16:00:00|1188.5|1183.5|1187.7|1182.7|1188.8|1183.8|1186.9|1181.9|139
1622649900000|2021-06-02 16:05:00|1187.6|1182.6|1188.9|1183.9|1189.3|1184.3|1187.6|1182.6|162
1622650200000|2021-06-02 16:10:00|1189|1184|1188.6|1183.6|1189.2|1184.2|1188.1|1183.1|150
1622650500000|2021-06-02 16:15:00|1188.7|1183.7|1188.7|1183.7|1189.6|1184.6|1188.2|1183.2|157
1622650800000|2021-06-02 16:20:00|1188.6|1183.6|1190.3|1185.3|1190.9|1185.9|1188.6|1183.6|96
1622651100000|2021-06-02 16:25:00|1190.2|1185.2|1191|1186|1191.9|1186.9|1190|1185|68
1622651400000|2021-06-02 16:30:00|1190.9|1185.9|1190|1185|1190.9|1185.9|1189.6|1184.6|57
1622651700000|2021-06-02 16:35:00|1189.8|1184.8|1190.3|1185.3|1190.5|1185.5|1189.4|1184.4|93
1622652000000|2021-06-02 16:40:00|1190.4|1185.4|1190.7|1185.7|1190.9|1185.9|1190.3|1185.3|25
1622652300000|2021-06-02 16:45:00|1190.6|1185.6|1190.9|1185.9|1191.3|1186.3|1190.6|1185.6|53
1622652600000|2021-06-02 16:50:00|1190.8|1185.8|1190.9|1185.9|1191.6|1186.6|1190.5|1185.5|40
1622652900000|2021-06-02 16:55:00|1191|1186|1192.3|1187.3|1192.3|1187.3|1190.9|1185.9|62
1622653200000|2021-06-02 17:00:00|1192.4|1187.4|1194.3|1189.3|1194.9|1189.9|1191.8|1186.8|160
1622653500000|2021-06-02 17:05:00|1194.4|1189.4|1193.9|1188.9|1194.8|1189.8|1193.4|1188.4|104
1622653800000|2021-06-02 17:10:00|1194|1189|1193.3|1188.3|1194|1189|1193.2|1188.2|131
1622654100000|2021-06-02 17:15:00|1193.5|1188.5|1193.5|1188.5|1193.7|1188.7|1193|1188|138
1622654400000|2021-06-02 17:20:00|1193.6|1188.6|1194.1|1189.1|1194.3|1189.3|1192.8|1187.8|123
1622654700000|2021-06-02 17:25:00|1194|1189|1194.4|1189.4|1194.5|1189.5|1193.6|1188.6|186
1622655000000|2021-06-02 17:30:00|1194.3|1189.3|1194.7|1189.7|1194.8|1189.8|1193.6|1188.6|88
1622655300000|2021-06-02 17:35:00|1194.8|1189.8|1194.8|1189.8|1194.9|1189.9|1194.4|1189.4|74
1622655600000|2021-06-02 17:40:00|1194.9|1189.9|1196|1191|1196|1191|1194.8|1189.8|85
1622655900000|2021-06-02 17:45:00|1196.1|1191.1|1194.7|1189.7|1196.2|1191.2|1194.4|1189.4|83
1622656200000|2021-06-02 17:50:00|1194.8|1189.8|1195.7|1190.7|1195.8|1190.8|1194.6|1189.6|174
1622656500000|2021-06-02 17:55:00|1195.8|1190.8|1195.6|1190.6|1196|1191|1195.2|1190.2|218
1622656800000|2021-06-02 18:00:00|1195.7|1190.7|1196.4|1191.4|1197.1|1192.1|1195.7|1190.7|75
1622657100000|2021-06-02 18:05:00|1196.1|1191.1|1196|1191|1196.9|1191.9|1195.9|1190.9|85
1622657400000|2021-06-02 18:10:00|1196.2|1191.2|1195.8|1190.8|1196.6|1191.6|1195.6|1190.6|104
1622657700000|2021-06-02 18:15:00|1195.7|1190.7|1196.1|1191.1|1196.4|1191.4|1195.7|1190.7|67
1622658000000|2021-06-02 18:20:00|1196|1191|1195.9|1190.9|1196.4|1191.4|1195.1|1190.1|50
1622658300000|2021-06-02 18:25:00|1195.8|1190.8|1195.8|1190.8|1196.1|1191.1|1195.5|1190.5|61
1622658600000|2021-06-02 18:30:00|1195.7|1190.7|1195.3|1190.3|1196.1|1191.1|1194.9|1189.9|55
1622658900000|2021-06-02 18:35:00|1195.2|1190.2|1196|1191|1196|1191|1195.2|1190.2|119
1622659200000|2021-06-02 18:40:00|1196.1|1191.1|1197.1|1192.1|1197.6|1192.6|1196|1191|76
1622659500000|2021-06-02 18:45:00|1197.2|1192.2|1197.2|1192.2|1197.9|1192.9|1197.1|1192.1|58
1622659800000|2021-06-02 18:50:00|1197.1|1192.1|1196.6|1191.6|1197.5|1192.5|1196.6|1191.6|140
1622660100000|2021-06-02 18:55:00|1196.5|1191.5|1196.2|1191.2|1196.7|1191.7|1196|1191|102
1622660400000|2021-06-02 19:00:00|1196.3|1191.3|1196.4|1191.4|1196.6|1191.6|1196.1|1191.1|67
1622660700000|2021-06-02 19:05:00|1196.3|1191.3|1196.4|1191.4|1196.6|1191.6|1196.3|1191.3|93
1622661000000|2021-06-02 19:10:00|1196.3|1191.3|1196.7|1191.7|1197.2|1192.2|1196.3|1191.3|116
1622661300000|2021-06-02 19:15:00|1196.8|1191.8|1197.1|1192.1|1197.6|1192.6|1196.7|1191.7|78
1622661600000|2021-06-02 19:20:00|1197.2|1192.2|1196.9|1191.9|1197.3|1192.3|1196.7|1191.7|69
1622661900000|2021-06-02 19:25:00|1197|1192|1197.3|1192.3|1197.4|1192.4|1196.9|1191.9|94
1622662200000|2021-06-02 19:30:00|1197.2|1192.2|1196.6|1191.6|1197.4|1192.4|1196.5|1191.5|87
1622662500000|2021-06-02 19:35:00|1196.7|1191.7|1197.5|1192.5|1197.6|1192.6|1196.6|1191.6|104
1622662800000|2021-06-02 19:40:00|1197.6|1192.6|1197.1|1192.1|1198|1193|1196.7|1191.7|99
1622663100000|2021-06-02 19:45:00|1197.2|1192.2|1197|1192|1197.6|1192.6|1196.9|1191.9|131
1622663400000|2021-06-02 19:50:00|1197.1|1192.1|1196.9|1191.9|1197.3|1192.3|1196.6|1191.6|100
1622663700000|2021-06-02 19:55:00|1197|1192|1196.2|1191.2|1197.4|1192.4|1196.2|1191.2|110
1622664000000|2021-06-02 20:00:00|1196.3|1191.3|1196.2|1191.2|1196.5|1191.5|1195.6|1190.6|71
1622664300000|2021-06-02 20:05:00|1196.1|1191.1|1196.6|1191.6|1196.6|1191.6|1196.1|1191.1|25
1622664600000|2021-06-02 20:10:00|1196.5|1191.5|1197.2|1192.2|1197.3|1192.3|1196.5|1191.5|17
1622664900000|2021-06-02 20:15:00|1197.1|1192.1|1197|1192|1197.3|1192.3|1197|1192|12
1622665200000|2021-06-02 20:20:00|1197.1|1192.1|1196.7|1191.7|1197.2|1192.2|1196.3|1191.3|14
1622665500000|2021-06-02 20:25:00|1196.6|1191.6|1197.7|1192.7|1197.7|1192.7|1196.5|1191.5|16
1622665800000|2021-06-02 20:30:00|1197.6|1192.6|1197.2|1192.2|1197.6|1192.6|1197.1|1192.1|39
1622666100000|2021-06-02 20:35:00|1197.1|1192.1|1197.1|1192.1|1197.2|1192.2|1196.7|1191.7|19
1622666400000|2021-06-02 20:40:00|1197.3|1192.3|1197.2|1192.2|1197.3|1192.3|1197.2|1192.2|22
1622666700000|2021-06-02 20:45:00|1197.3|1192.3|1196.7|1191.7|1197.3|1192.3|1196.7|1191.7|49
1622667000000|2021-06-02 20:50:00|1196.6|1191.6|1196.7|1191.7|1196.8|1191.8|1196|1191|33
1622667300000|2021-06-02 20:55:00|1196.6|1191.6|1199.4|1187.7|1200.4|1191.7|1196.6|1187.4|40
1622671200000|2021-06-02 22:00:00|1201|1187.8|1200.7|1189.7|1201|1189.7|1200.1|1187.8|32
1622671500000|2021-06-02 22:05:00|1200.5|1189.5|1200|1189.1|1200.5|1189.6|1200|1189.1|18
1622671800000|2021-06-02 22:10:00|1200.1|1189|1199.8|1188.9|1200.1|1189.1|1199.6|1188.6|45
1622672100000|2021-06-02 22:15:00|1200.3|1189|1197.1|1192.1|1200.3|1194|1197.1|1189|23
1622672400000|2021-06-02 22:20:00|1196.8|1191.8|1196.9|1191.9|1196.9|1191.9|1196.7|1191.7|15
1622672700000|2021-06-02 22:25:00|1196.8|1191.8|1196.8|1191.8|1196.9|1191.9|1196.8|1191.8|11
1622673300000|2021-06-02 22:35:00|1196.7|1191.7|1196.4|1191.4|1196.9|1191.9|1196.4|1191.4|27
1622673600000|2021-06-02 22:40:00|1196.5|1191.5|1196.4|1191.4|1196.5|1191.5|1196.4|1191.4|14
1622673900000|2021-06-02 22:45:00|1195.8|1190.8|1195.8|1190.8|1195.9|1190.9|1195.7|1190.7|9
1622674200000|2021-06-02 22:50:00|1195.9|1190.9|1195.9|1190.9|1195.9|1190.9|1195.8|1190.8|3
1622674500000|2021-06-02 22:55:00|1196.1|1191.1|1196.6|1191.6|1196.7|1191.7|1196.1|1191.1|14
1622674800000|2021-06-02 23:00:00|1196.5|1191.5|1196.5|1191.5|1196.7|1191.7|1196.5|1191.5|23
1622675100000|2021-06-02 23:05:00|1196.4|1191.4|1197|1192|1197|1192|1196.3|1191.3|9
1622675400000|2021-06-02 23:10:00|1197.1|1192.1|1197.3|1192.3|1197.4|1192.4|1197.1|1192.1|9
1622675700000|2021-06-02 23:15:00|1197.4|1192.4|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|25
1622676000000|2021-06-02 23:20:00|1197.5|1192.5|1197.3|1192.3|1197.5|1192.5|1197.3|1192.3|31
1622676300000|2021-06-02 23:25:00|1197.2|1192.2|1197.3|1192.3|1197.3|1192.3|1197.2|1192.2|4
1622676600000|2021-06-02 23:30:00|1197.6|1192.6|1197.5|1192.5|1197.9|1192.9|1197.3|1192.3|16
1622676900000|2021-06-02 23:35:00|1197.4|1192.4|1197.7|1192.7|1197.7|1192.7|1197.3|1192.3|20
1622677200000|2021-06-02 23:40:00|1197.6|1192.6|1198|1193|1198|1193|1197.2|1192.2|20
1622677500000|2021-06-02 23:45:00|1197.8|1192.8|1197.5|1192.5|1197.9|1192.9|1197.1|1192.1|18
1622677800000|2021-06-02 23:50:00|1197.4|1192.4|1197.9|1192.9|1197.9|1192.9|1197.3|1192.3|11
1622678100000|2021-06-02 23:55:00|1197.8|1192.8|1197.7|1192.7|1198.3|1193.3|1197.4|1192.4|46
1622678400000|2021-06-03 00:00:00|1197.8|1192.8|1199|1194|1199.1|1194.1|1197.8|1192.8|63
1622678700000|2021-06-03 00:05:00|1198.9|1193.9|1199.6|1194.6|1200|1195|1198.7|1193.7|70
1622679000000|2021-06-03 00:10:00|1199.7|1194.7|1199.7|1194.7|1200|1195|1199.7|1194.7|59
1622679300000|2021-06-03 00:15:00|1199.8|1194.8|1199.1|1194.1|1199.9|1194.9|1198.8|1193.8|31
1622679600000|2021-06-03 00:20:00|1199.2|1194.2|1199.1|1194.1|1199.4|1194.4|1199.1|1194.1|10
1622679900000|2021-06-03 00:25:00|1199|1194|1199.5|1194.5|1199.5|1194.5|1198.9|1193.9|40
1622680200000|2021-06-03 00:30:00|1199.6|1194.6|1199.6|1194.6|1199.6|1194.6|1199.3|1194.3|21
1622680500000|2021-06-03 00:35:00|1199.3|1194.3|1199.1|1194.1|1199.5|1194.5|1198.9|1193.9|23
1622680800000|2021-06-03 00:40:00|1199|1194|1199.3|1194.3|1199.4|1194.4|1198.9|1193.9|29
1622681100000|2021-06-03 00:45:00|1199.2|1194.2|1199.1|1194.1|1199.3|1194.3|1199|1194|76
1622681400000|2021-06-03 00:50:00|1199|1194|1199.3|1194.3|1199.4|1194.4|1198.9|1193.9|27
1622681700000|2021-06-03 00:55:00|1199.2|1194.2|1199.4|1194.4|1199.5|1194.5|1199.2|1194.2|35
1622682000000|2021-06-03 01:00:00|1199.5|1194.5|1198.7|1193.7|1199.9|1194.9|1198.1|1193.1|113
1622682300000|2021-06-03 01:05:00|1198.8|1193.8|1198.3|1193.3|1199.1|1194.1|1198.2|1193.2|53
1622682600000|2021-06-03 01:10:00|1198.4|1193.4|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|34
1622682900000|2021-06-03 01:15:00|1198.2|1193.2|1196.2|1191.2|1198.3|1193.3|1195.7|1190.7|70
1622683200000|2021-06-03 01:20:00|1196.3|1191.3|1196.3|1191.3|1196.4|1191.4|1195.9|1190.9|85
1622683500000|2021-06-03 01:25:00|1196.2|1191.2|1197.1|1192.1|1197.2|1192.2|1195.9|1190.9|112
1622683800000|2021-06-03 01:30:00|1197.2|1192.2|1197.7|1192.7|1197.8|1192.8|1196.9|1191.9|56
1622684100000|2021-06-03 01:35:00|1197.6|1192.6|1197.5|1192.5|1197.6|1192.6|1197.3|1192.3|63
1622684400000|2021-06-03 01:40:00|1197.6|1192.6|1197.4|1192.4|1197.6|1192.6|1196.9|1191.9|61
1622684700000|2021-06-03 01:45:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.2|1192.2|29
1622685000000|2021-06-03 01:50:00|1197.2|1192.2|1196.9|1191.9|1197.2|1192.2|1196.9|1191.9|5
1622685300000|2021-06-03 01:55:00|1196.5|1191.5|1197|1192|1197|1192|1196.4|1191.4|26
1622685600000|2021-06-03 02:00:00|1197.4|1192.4|1197.5|1192.5|1197.9|1192.9|1197.3|1192.3|39
1622685900000|2021-06-03 02:05:00|1197.6|1192.6|1197.5|1192.5|1197.8|1192.8|1197.4|1192.4|80
1622686200000|2021-06-03 02:10:00|1197.6|1192.6|1197.3|1192.3|1197.6|1192.6|1197.2|1192.2|38
1622686500000|2021-06-03 02:15:00|1197.2|1192.2|1197.8|1192.8|1198.2|1193.2|1197.1|1192.1|32
1622686800000|2021-06-03 02:20:00|1198|1193|1197.1|1192.1|1198|1193|1197|1192|50
1622687100000|2021-06-03 02:25:00|1197.2|1192.2|1196.5|1191.5|1197.2|1192.2|1196.4|1191.4|32
1622687400000|2021-06-03 02:30:00|1196.6|1191.6|1196.5|1191.5|1196.6|1191.6|1196.3|1191.3|58
1622687700000|2021-06-03 02:35:00|1196.4|1191.4|1195.7|1190.7|1196.4|1191.4|1195.7|1190.7|52
1622688000000|2021-06-03 02:40:00|1195.8|1190.8|1195.2|1190.2|1195.8|1190.8|1195.1|1190.1|52
1622688300000|2021-06-03 02:45:00|1195.3|1190.3|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|22
1622688600000|2021-06-03 02:50:00|1195.9|1190.9|1195.4|1190.4|1195.9|1190.9|1195.1|1190.1|29
1622688900000|2021-06-03 02:55:00|1195.5|1190.5|1196|1191|1196.2|1191.2|1195.5|1190.5|20
1622689200000|2021-06-03 03:00:00|1196.1|1191.1|1196.2|1191.2|1196.3|1191.3|1196|1191|18
1622689500000|2021-06-03 03:05:00|1196.3|1191.3|1196|1191|1196.3|1191.3|1195.9|1190.9|47
1622689800000|2021-06-03 03:10:00|1196.1|1191.1|1196.1|1191.1|1196.3|1191.3|1195.8|1190.8|54
1622690100000|2021-06-03 03:15:00|1196.2|1191.2|1196.2|1191.2|1196.3|1191.3|1196|1191|17
1622690400000|2021-06-03 03:20:00|1196.4|1191.4|1196.3|1191.3|1196.8|1191.8|1196.2|1191.2|43
1622690700000|2021-06-03 03:25:00|1196.2|1191.2|1195.9|1190.9|1196.4|1191.4|1195.9|1190.9|22
1622691000000|2021-06-03 03:30:00|1196|1191|1195.9|1190.9|1196.1|1191.1|1195.8|1190.8|25
1622691300000|2021-06-03 03:35:00|1195.8|1190.8|1197.4|1192.4|1197.5|1192.5|1195.8|1190.8|22
1622691600000|2021-06-03 03:40:00|1197.5|1192.5|1197.1|1192.1|1197.5|1192.5|1197|1192|10
1622691900000|2021-06-03 03:45:00|1197.2|1192.2|1197.1|1192.1|1197.2|1192.2|1197.1|1192.1|2
1622692200000|2021-06-03 03:50:00|1197.2|1192.2|1196.9|1191.9|1197.2|1192.2|1196.8|1191.8|24
1622692500000|2021-06-03 03:55:00|1196.8|1191.8|1197|1192|1197|1192|1196.3|1191.3|21
1622692800000|2021-06-03 04:00:00|1196.9|1191.9|1196.9|1191.9|1196.9|1191.9|1196.9|1191.9|1
1622693100000|2021-06-03 04:05:00|1196.8|1191.8|1196|1191|1196.8|1191.8|1196|1191|39
1622693400000|2021-06-03 04:10:00|1196.1|1191.1|1196.2|1191.2|1196.2|1191.2|1195.8|1190.8|26
1622693700000|2021-06-03 04:15:00|1196.3|1191.3|1196.8|1191.8|1196.9|1191.9|1196.2|1191.2|20
1622694000000|2021-06-03 04:20:00|1196.9|1191.9|1197|1192|1197|1192|1196.7|1191.7|31
1622694300000|2021-06-03 04:25:00|1196.9|1191.9|1196.1|1191.1|1196.9|1191.9|1196.1|1191.1|11
1622694600000|2021-06-03 04:30:00|1196.2|1191.2|1196.2|1191.2|1196.4|1191.4|1196.2|1191.2|23
1622694900000|2021-06-03 04:35:00|1196.3|1191.3|1196.6|1191.6|1196.7|1191.7|1196.2|1191.2|57
1622695200000|2021-06-03 04:40:00|1196.5|1191.5|1196.6|1191.6|1196.7|1191.7|1196.5|1191.5|38
1622695500000|2021-06-03 04:45:00|1196.5|1191.5|1196|1191|1196.6|1191.6|1196|1191|18
1622695800000|2021-06-03 04:50:00|1195.9|1190.9|1195.9|1190.9|1196.1|1191.1|1195.9|1190.9|23
1622696100000|2021-06-03 04:55:00|1195.8|1190.8|1195.4|1190.4|1195.8|1190.8|1195.4|1190.4|37
1622696400000|2021-06-03 05:00:00|1195.3|1190.3|1196.2|1191.2|1196.3|1191.3|1195|1190|53
1622696700000|2021-06-03 05:05:00|1196.1|1191.1|1195.9|1190.9|1196.3|1191.3|1195.6|1190.6|38
1622697000000|2021-06-03 05:10:00|1196|1191|1196|1191|1196|1191|1195.9|1190.9|9
1622697300000|2021-06-03 05:15:00|1195.9|1190.9|1196.1|1191.1|1196.1|1191.1|1195.7|1190.7|26
1622697600000|2021-06-03 05:20:00|1196|1191|1196|1191|1196.2|1191.2|1195.7|1190.7|52
1622697900000|2021-06-03 05:25:00|1195.9|1190.9|1195.5|1190.5|1195.9|1190.9|1195.4|1190.4|16
1622698200000|2021-06-03 05:30:00|1195.4|1190.4|1194.7|1189.7|1195.5|1190.5|1194.6|1189.6|133
1622698500000|2021-06-03 05:35:00|1194.8|1189.8|1194.2|1189.2|1194.9|1189.9|1193.3|1188.3|118
1622698800000|2021-06-03 05:40:00|1194.5|1189.5|1193.2|1188.2|1194.6|1189.6|1192.8|1187.8|159
1622699100000|2021-06-03 05:45:00|1193.1|1188.1|1193.4|1188.4|1193.8|1188.8|1193|1188|122
1622699400000|2021-06-03 05:50:00|1193.3|1188.3|1193.3|1188.3|1193.4|1188.4|1192.8|1187.8|64
1622699700000|2021-06-03 05:55:00|1193.2|1188.2|1193.4|1188.4|1193.6|1188.6|1193|1188|51
1622700000000|2021-06-03 06:00:00|1193.3|1188.3|1192.9|1187.9|1193.4|1188.4|1192.8|1187.8|36
1622700300000|2021-06-03 06:05:00|1192.8|1187.8|1191.4|1186.4|1192.9|1187.9|1191.1|1186.1|149
1622700600000|2021-06-03 06:10:00|1191.3|1186.3|1190.1|1185.1|1191.3|1186.3|1189.6|1184.6|108
1622700900000|2021-06-03 06:15:00|1190|1185|1189.9|1184.9|1190.1|1185.1|1189|1184|136
1622701200000|2021-06-03 06:20:00|1189.8|1184.8|1189.7|1184.7|1190.6|1185.6|1188.9|1183.9|87
1622701500000|2021-06-03 06:25:00|1189.6|1184.6|1189.6|1184.6|1190.2|1185.2|1188.9|1183.9|71
1622701800000|2021-06-03 06:30:00|1189.5|1184.5|1188.5|1183.5|1189.5|1184.5|1188.3|1183.3|94
1622702100000|2021-06-03 06:35:00|1188.6|1183.6|1188.5|1183.5|1188.8|1183.8|1188.2|1183.2|56
1622702400000|2021-06-03 06:40:00|1188.4|1183.4|1188.2|1183.2|1188.4|1183.4|1187.1|1182.1|99
1622702700000|2021-06-03 06:45:00|1188.3|1183.3|1188.6|1183.6|1188.7|1183.7|1187.9|1182.9|59
1622703000000|2021-06-03 06:50:00|1188.5|1183.5|1189.4|1184.4|1189.7|1184.7|1187.9|1182.9|61
1622703300000|2021-06-03 06:55:00|1189.3|1184.3|1190.1|1185.1|1190.2|1185.2|1189.1|1184.1|44
1622703600000|2021-06-03 07:00:00|1190.2|1185.2|1189.7|1184.7|1190.5|1185.5|1189.2|1184.2|122
1622703900000|2021-06-03 07:05:00|1189.8|1184.8|1189.2|1184.2|1190.3|1185.3|1188.6|1183.6|101
1622704200000|2021-06-03 07:10:00|1189.1|1184.1|1191.2|1186.2|1191.2|1186.2|1188.6|1183.6|135
1622704500000|2021-06-03 07:15:00|1191.1|1186.1|1191.6|1186.6|1191.8|1186.8|1191|1186|42
1622704800000|2021-06-03 07:20:00|1191.5|1186.5|1192.1|1187.1|1192.4|1187.4|1191.5|1186.5|49
1622705100000|2021-06-03 07:25:00|1192.2|1187.2|1192.7|1187.7|1192.9|1187.9|1191.9|1186.9|39
1622705400000|2021-06-03 07:30:00|1192.6|1187.6|1191.6|1186.6|1192.6|1187.6|1190.9|1185.9|58
1622705700000|2021-06-03 07:35:00|1191.5|1186.5|1191.1|1186.1|1191.8|1186.8|1190.7|1185.7|73
1622706000000|2021-06-03 07:40:00|1191|1186|1190.7|1185.7|1191|1186|1190|1185|58
1622706300000|2021-06-03 07:45:00|1190.6|1185.6|1189.3|1184.3|1190.8|1185.8|1188|1183|124
1622706600000|2021-06-03 07:50:00|1189.2|1184.2|1189|1184|1189.2|1184.2|1187|1182|160
1622706900000|2021-06-03 07:55:00|1188.9|1183.9|1187.8|1182.8|1189.1|1184.1|1187.5|1182.5|112
1622707200000|2021-06-03 08:00:00|1187.9|1182.9|1185.6|1180.6|1188.4|1183.4|1185.5|1180.5|128
1622707500000|2021-06-03 08:05:00|1185.5|1180.5|1187.6|1182.6|1187.7|1182.7|1185.3|1180.3|98
1622707800000|2021-06-03 08:10:00|1187.7|1182.7|1188.7|1183.7|1189.2|1184.2|1187.7|1182.7|45
1622708100000|2021-06-03 08:15:00|1188.6|1183.6|1188.4|1183.4|1189|1184|1188|1183|48
1622708400000|2021-06-03 08:20:00|1188.7|1183.7|1189.5|1184.5|1189.5|1184.5|1188.6|1183.6|25
1622708700000|2021-06-03 08:25:00|1189.4|1184.4|1189.6|1184.6|1189.6|1184.6|1189|1184|101
1622709000000|2021-06-03 08:30:00|1189.5|1184.5|1190.5|1185.5|1191.5|1186.5|1189.5|1184.5|96
1622709300000|2021-06-03 08:35:00|1190.4|1185.4|1190.1|1185.1|1190.6|1185.6|1190|1185|113
1622709600000|2021-06-03 08:40:00|1190.2|1185.2|1190.8|1185.8|1191.4|1186.4|1190.2|1185.2|54
1622709900000|2021-06-03 08:45:00|1190.7|1185.7|1191.3|1186.3|1191.3|1186.3|1190|1185|140
1622710200000|2021-06-03 08:50:00|1191.5|1186.5|1190.8|1185.8|1191.8|1186.8|1190.7|1185.7|47
1622710500000|2021-06-03 08:55:00|1190.7|1185.7|1190.3|1185.3|1190.9|1185.9|1189.9|1184.9|93
1622710800000|2021-06-03 09:00:00|1190.2|1185.2|1190.2|1185.2|1190.3|1185.3|1189.8|1184.8|135
1622711100000|2021-06-03 09:05:00|1190.1|1185.1|1190|1185|1190.2|1185.2|1190|1185|42
1622711400000|2021-06-03 09:10:00|1190.1|1185.1|1189.6|1184.6|1190.2|1185.2|1189.4|1184.4|34
1622711700000|2021-06-03 09:15:00|1189.5|1184.5|1189.7|1184.7|1190.2|1185.2|1189.5|1184.5|35
1622712000000|2021-06-03 09:20:00|1189.8|1184.8|1190.2|1185.2|1190.2|1185.2|1189.5|1184.5|69
1622712300000|2021-06-03 09:25:00|1190.5|1185.5|1189.7|1184.7|1190.9|1185.9|1189.4|1184.4|45
1622712600000|2021-06-03 09:30:00|1189.5|1184.5|1190.4|1185.4|1190.4|1185.4|1188.9|1183.9|91
1622712900000|2021-06-03 09:35:00|1190.3|1185.3|1189.2|1184.2|1190.7|1185.7|1189.1|1184.1|75
1622713200000|2021-06-03 09:40:00|1189.1|1184.1|1189.3|1184.3|1189.3|1184.3|1189|1184|57
1622713500000|2021-06-03 09:45:00|1189.4|1184.4|1189.1|1184.1|1189.7|1184.7|1188.9|1183.9|80
1622713800000|2021-06-03 09:50:00|1189.2|1184.2|1189.7|1184.7|1189.7|1184.7|1189.1|1184.1|88
1622714100000|2021-06-03 09:55:00|1189.6|1184.6|1190.2|1185.2|1190.6|1185.6|1189.4|1184.4|89
1622714400000|2021-06-03 10:00:00|1190.1|1185.1|1192.5|1187.5|1194.7|1188.8|1189.9|1184.4|165
1622714700000|2021-06-03 10:05:00|1192.3|1187.3|1191.8|1186.8|1192.9|1187.9|1191.5|1186.5|90
1622715000000|2021-06-03 10:10:00|1191.7|1186.7|1192|1187|1192.1|1187.1|1190.7|1185.7|101
1622715300000|2021-06-03 10:15:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.4|1186.4|40
1622715600000|2021-06-03 10:20:00|1191.8|1186.8|1193.3|1188.3|1193.3|1188.3|1191.8|1186.8|73
1622715900000|2021-06-03 10:25:00|1193.2|1188.2|1192.4|1187.4|1193.8|1188.8|1192.3|1187.3|52
1622716200000|2021-06-03 10:30:00|1192.3|1187.3|1190.1|1185.1|1192.7|1187.7|1189.8|1184.8|103
1622716500000|2021-06-03 10:35:00|1190|1185|1188.8|1183.8|1190.5|1185.5|1188.8|1183.8|159
1622716800000|2021-06-03 10:40:00|1188.9|1183.9|1189.9|1184.9|1189.9|1184.9|1188.2|1183.2|108
1622717100000|2021-06-03 10:45:00|1189.8|1184.8|1189.3|1184.3|1190|1185|1189.1|1184.1|89
1622717400000|2021-06-03 10:50:00|1189.4|1184.4|1188.5|1183.5|1189.4|1184.4|1188.2|1183.2|72
1622717700000|2021-06-03 10:55:00|1188.4|1183.4|1188.6|1183.6|1188.8|1183.8|1186.9|1181.9|108
1622718000000|2021-06-03 11:00:00|1188.5|1183.5|1187.9|1182.9|1189.4|1184.4|1187.7|1182.7|219
1622718300000|2021-06-03 11:05:00|1187.8|1182.8|1189.2|1184.2|1189.2|1184.2|1187.5|1182.5|110
1622718600000|2021-06-03 11:10:00|1189.1|1184.1|1188.3|1183.3|1189.8|1184.8|1188.3|1183.3|100
1622718900000|2021-06-03 11:15:00|1188.2|1183.2|1186.1|1181.1|1188.4|1183.4|1186.1|1181.1|77
1622719200000|2021-06-03 11:20:00|1186|1181|1185.9|1180.9|1186.8|1181.8|1185.4|1180.4|97
1622719500000|2021-06-03 11:25:00|1186.4|1181.4|1186.9|1181.9|1187.5|1182.5|1186.1|1181.1|67
1622719800000|2021-06-03 11:30:00|1187|1182|1187.1|1182.1|1187.2|1182.2|1185.8|1180.8|108
1622720100000|2021-06-03 11:35:00|1187.2|1182.2|1186.8|1181.8|1188.1|1183.1|1186.8|1181.8|82
1622720400000|2021-06-03 11:40:00|1186.9|1181.9|1187.2|1182.2|1187.9|1182.9|1186.6|1181.6|67
1622720700000|2021-06-03 11:45:00|1187.3|1182.3|1186.8|1181.8|1187.6|1182.6|1186.5|1181.5|103
1622721000000|2021-06-03 11:50:00|1186.4|1181.4|1186.2|1181.2|1186.7|1181.7|1185.7|1180.7|85
1622721300000|2021-06-03 11:55:00|1186.1|1181.1|1185.8|1180.8|1186.8|1181.8|1185.4|1180.4|118
1622721600000|2021-06-03 12:00:00|1185.7|1180.7|1185|1180|1186.1|1181.1|1184.3|1179.3|203
1622721900000|2021-06-03 12:05:00|1185.1|1180.1|1184.9|1179.9|1186.1|1181.1|1184.3|1179.3|161
1622722200000|2021-06-03 12:10:00|1184.8|1179.8|1186.9|1181.9|1186.9|1181.9|1184.3|1179.3|111
1622722500000|2021-06-03 12:15:00|1187|1182|1184|1179|1187|1182|1183.4|1178.4|366
1622722800000|2021-06-03 12:20:00|1183.5|1178.5|1181.3|1176.3|1184.9|1179.9|1180.1|1175.1|347
1622723100000|2021-06-03 12:25:00|1181.2|1176.2|1177.8|1172.8|1181.3|1176.3|1177|1172|111
1622723400000|2021-06-03 12:30:00|1177.6|1172.6|1175.3|1170.3|1178.3|1173.3|1174.8|1169.8|439
1622723700000|2021-06-03 12:35:00|1175.2|1170.2|1176.7|1171.7|1177.6|1172.6|1173.8|1168.8|370
1622724000000|2021-06-03 12:40:00|1176.6|1171.6|1176.6|1171.6|1176.8|1171.8|1174.9|1169.9|234
1622724300000|2021-06-03 12:45:00|1176.5|1171.5|1176.5|1171.5|1177|1172|1174.5|1169.5|246
1622724600000|2021-06-03 12:50:00|1176.4|1171.4|1174.5|1169.5|1176.5|1171.5|1174.1|1169.1|235
1622724900000|2021-06-03 12:55:00|1174.4|1169.4|1174.4|1169.4|1175.2|1170.2|1173.6|1168.6|302
1622725200000|2021-06-03 13:00:00|1174.3|1169.3|1175.7|1170.7|1175.8|1170.8|1173.6|1168.6|528
1622725500000|2021-06-03 13:05:00|1175.6|1170.6|1174.4|1169.4|1175.6|1170.6|1173.6|1168.6|334
1622725800000|2021-06-03 13:10:00|1174.5|1169.5|1171.1|1166.1|1174.7|1169.7|1168.1|1163.1|424
1622726100000|2021-06-03 13:15:00|1171.3|1166.3|1166|1161|1171.3|1166.3|1165.6|1160.6|345
1622726400000|2021-06-03 13:20:00|1166.3|1161.3|1169.7|1164.7|1170.3|1165.3|1166.1|1161.1|185
1622726700000|2021-06-03 13:25:00|1169.6|1164.6|1166.1|1161.1|1170.2|1165.2|1165.9|1160.9|185
1622727000000|2021-06-03 13:30:00|1166.2|1161.2|1165.9|1160.9|1167.4|1162.4|1161.6|1156.6|411
1622727300000|2021-06-03 13:35:00|1165.8|1160.8|1160.9|1155.9|1165.8|1160.8|1157.6|1152.6|411
1622727600000|2021-06-03 13:40:00|1160.6|1155.6|1159.5|1154.5|1161.9|1156.9|1157.9|1152.9|365
1622727900000|2021-06-03 13:45:00|1159.1|1154.1|1158.6|1153.6|1160.1|1155.1|1157.2|1152.2|315
1622728200000|2021-06-03 13:50:00|1158.4|1153.4|1158.9|1153.9|1160|1155|1157.5|1152.5|291
1622728500000|2021-06-03 13:55:00|1158.8|1153.8|1158.8|1153.8|1160.1|1155.1|1157.1|1152.1|392
1622728800000|2021-06-03 14:00:00|1158.7|1153.7|1154.5|1149.5|1158.7|1153.7|1152.3|1147.3|581
1622729100000|2021-06-03 14:05:00|1154.3|1149.3|1155.6|1150.6|1156.4|1151.4|1153.4|1148.4|411
1622729400000|2021-06-03 14:10:00|1155.5|1150.5|1158.1|1153.1|1158.6|1153.6|1154.8|1149.8|332
1622729700000|2021-06-03 14:15:00|1158.2|1153.2|1159.1|1154.1|1159.3|1154.3|1155.1|1150.1|385
1622730000000|2021-06-03 14:20:00|1159.2|1154.2|1156.6|1151.6|1159.8|1154.8|1156|1151|286
1622730300000|2021-06-03 14:25:00|1156.4|1151.4|1154.6|1149.6|1156.5|1151.5|1154.2|1149.2|368
1622730600000|2021-06-03 14:30:00|1154.5|1149.5|1157.1|1152.1|1157.1|1152.1|1153.9|1148.9|335
1622730900000|2021-06-03 14:35:00|1157.3|1152.3|1159.3|1154.3|1160.3|1155.3|1157|1152|167
1622731200000|2021-06-03 14:40:00|1158.9|1153.9|1158.5|1153.5|1159.5|1154.5|1158.1|1153.1|170
1622731500000|2021-06-03 14:45:00|1158.4|1153.4|1156.8|1151.8|1158.6|1153.6|1155.7|1150.7|217
1622731800000|2021-06-03 14:50:00|1156.7|1151.7|1153.4|1148.4|1157.2|1152.2|1153.2|1148.2|303
1622732100000|2021-06-03 14:55:00|1153.7|1148.7|1160|1155|1160|1155|1153.2|1148.2|213
1622732400000|2021-06-03 15:00:00|1159.9|1154.9|1162.4|1157.4|1162.8|1157.8|1159.1|1154.1|261
1622732700000|2021-06-03 15:05:00|1162.3|1157.3|1166|1161|1166.6|1161.6|1161.1|1156.1|183
1622733000000|2021-06-03 15:10:00|1165.9|1160.9|1164.7|1159.7|1166|1161|1162.9|1157.9|170
1622733300000|2021-06-03 15:15:00|1164.8|1159.8|1164.9|1159.9|1165.9|1160.9|1163.5|1158.5|199
1622733600000|2021-06-03 15:20:00|1165.5|1160.5|1163.4|1158.4|1166|1161|1161.2|1156.2|242
1622733900000|2021-06-03 15:25:00|1163.5|1158.5|1163.2|1158.2|1164.5|1159.5|1162.2|1157.2|186
1622734200000|2021-06-03 15:30:00|1163.3|1158.3|1164|1159|1165.6|1160.6|1163.3|1158.3|174
1622734500000|2021-06-03 15:35:00|1163.9|1158.9|1164.3|1159.3|1164.5|1159.5|1163.2|1158.2|88
1622734800000|2021-06-03 15:40:00|1164.7|1159.7|1163.5|1158.5|1165.6|1160.6|1162.6|1157.6|113
1622735100000|2021-06-03 15:45:00|1162.8|1157.8|1163.1|1158.1|1164.3|1159.3|1162.4|1157.4|104
1622735400000|2021-06-03 15:50:00|1163.2|1158.2|1162.8|1157.8|1163.2|1158.2|1160.9|1155.9|115
1622735700000|2021-06-03 15:55:00|1162.5|1157.5|1161.9|1156.9|1162.9|1157.9|1161.5|1156.5|135
1622736000000|2021-06-03 16:00:00|1161.5|1156.5|1162.5|1157.5|1162.8|1157.8|1161.5|1156.5|117
1622736300000|2021-06-03 16:05:00|1162.6|1157.6|1164.6|1159.6|1165.2|1160.2|1162.6|1157.6|119
1622736600000|2021-06-03 16:10:00|1164.4|1159.4|1165.2|1160.2|1165.9|1160.9|1164.1|1159.1|138
1622736900000|2021-06-03 16:15:00|1164.6|1159.6|1163.4|1158.4|1165.1|1160.1|1163.1|1158.1|189
1622737200000|2021-06-03 16:20:00|1163.3|1158.3|1162.6|1157.6|1163.5|1158.5|1162.6|1157.6|172
1622737500000|2021-06-03 16:25:00|1162.7|1157.7|1164.7|1159.7|1165|1160|1162.5|1157.5|115
1622737800000|2021-06-03 16:30:00|1164.6|1159.6|1163.8|1158.8|1164.7|1159.7|1163.5|1158.5|116
1622738100000|2021-06-03 16:35:00|1163.6|1158.6|1165.3|1160.3|1165.3|1160.3|1163.5|1158.5|65
1622738400000|2021-06-03 16:40:00|1165.2|1160.2|1164.4|1159.4|1165.5|1160.5|1163.5|1158.5|66
1622738700000|2021-06-03 16:45:00|1163.9|1158.9|1164.8|1159.8|1164.8|1159.8|1163.3|1158.3|66
1622739000000|2021-06-03 16:50:00|1164.7|1159.7|1164.2|1159.2|1165|1160|1163.9|1158.9|58
1622739300000|2021-06-03 16:55:00|1164.1|1159.1|1165.4|1160.4|1165.7|1160.7|1163.8|1158.8|132
1622739600000|2021-06-03 17:00:00|1165.5|1160.5|1166.3|1161.3|1166.6|1161.6|1164.5|1159.5|199
1622739900000|2021-06-03 17:05:00|1166.2|1161.2|1164.9|1159.9|1166.3|1161.3|1164|1159|130
1622740200000|2021-06-03 17:10:00|1165|1160|1164.2|1159.2|1165.2|1160.2|1164.2|1159.2|122
1622740500000|2021-06-03 17:15:00|1164.3|1159.3|1164.3|1159.3|1164.5|1159.5|1163.1|1158.1|138
1622740800000|2021-06-03 17:20:00|1164.1|1159.1|1165.2|1160.2|1165.2|1160.2|1163.7|1158.7|113
1622741100000|2021-06-03 17:25:00|1165.4|1160.4|1164.7|1159.7|1165.4|1160.4|1164.5|1159.5|104
1622741400000|2021-06-03 17:30:00|1164.8|1159.8|1163.9|1158.9|1165.5|1160.5|1163.4|1158.4|97
1622741700000|2021-06-03 17:35:00|1163.8|1158.8|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|91
1622742000000|2021-06-03 17:40:00|1163.5|1158.5|1163.9|1158.9|1164|1159|1162.9|1157.9|125
1622742300000|2021-06-03 17:45:00|1164|1159|1163.3|1158.3|1164|1159|1163|1158|63
1622742600000|2021-06-03 17:50:00|1163.2|1158.2|1163|1158|1163.4|1158.4|1162.8|1157.8|73
1622742900000|2021-06-03 17:55:00|1163.1|1158.1|1164|1159|1164|1159|1162.8|1157.8|54
1622743200000|2021-06-03 18:00:00|1164.1|1159.1|1163.5|1158.5|1164.3|1159.3|1163.4|1158.4|28
1622743500000|2021-06-03 18:05:00|1163.6|1158.6|1164.4|1159.4|1164.5|1159.5|1163.6|1158.6|59
1622743800000|2021-06-03 18:10:00|1164.3|1159.3|1164.3|1159.3|1164.4|1159.4|1164.1|1159.1|34
1622744100000|2021-06-03 18:15:00|1164.4|1159.4|1164|1159|1164.4|1159.4|1163.9|1158.9|65
1622744400000|2021-06-03 18:20:00|1164.1|1159.1|1164.5|1159.5|1164.6|1159.6|1164|1159|69
1622744700000|2021-06-03 18:25:00|1164.6|1159.6|1164.7|1159.7|1165.2|1160.2|1164.6|1159.6|29
1622745000000|2021-06-03 18:30:00|1164.8|1159.8|1165.5|1160.5|1165.6|1160.6|1164.8|1159.8|105
1622745300000|2021-06-03 18:35:00|1165.6|1160.6|1164.7|1159.7|1165.6|1160.6|1164.5|1159.5|103
1622745600000|2021-06-03 18:40:00|1164.8|1159.8|1164.3|1159.3|1164.8|1159.8|1163.7|1158.7|70
1622745900000|2021-06-03 18:45:00|1164.4|1159.4|1164.8|1159.8|1164.9|1159.9|1164.1|1159.1|29
1622746200000|2021-06-03 18:50:00|1164.6|1159.6|1164.1|1159.1|1164.6|1159.6|1164.1|1159.1|25
1622746500000|2021-06-03 18:55:00|1164.2|1159.2|1164.7|1159.7|1165.3|1160.3|1164.2|1159.2|70
1622746800000|2021-06-03 19:00:00|1164.6|1159.6|1164.8|1159.8|1165|1160|1164.5|1159.5|127
1622747100000|2021-06-03 19:05:00|1164.7|1159.7|1164.9|1159.9|1165|1160|1164.6|1159.6|21
1622747400000|2021-06-03 19:10:00|1164.8|1159.8|1165.5|1160.5|1165.6|1160.6|1164.8|1159.8|74
1622747700000|2021-06-03 19:15:00|1165.3|1160.3|1165.1|1160.1|1165.8|1160.8|1164.8|1159.8|128
1622748000000|2021-06-03 19:20:00|1165|1160|1165.7|1160.7|1166|1161|1164.9|1159.9|89
1622748300000|2021-06-03 19:25:00|1165.6|1160.6|1165.9|1160.9|1165.9|1160.9|1165.3|1160.3|105
1622748600000|2021-06-03 19:30:00|1166|1161|1166|1161|1166.3|1161.3|1165.9|1160.9|63
1622748900000|2021-06-03 19:35:00|1165.9|1160.9|1165.9|1160.9|1166.4|1161.4|1165.8|1160.8|123
1622749200000|2021-06-03 19:40:00|1166|1161|1165.9|1160.9|1166.5|1161.5|1165.7|1160.7|62
1622749500000|2021-06-03 19:45:00|1166|1161|1165.8|1160.8|1166|1161|1165.4|1160.4|87
1622749800000|2021-06-03 19:50:00|1165.9|1160.9|1165.7|1160.7|1166.2|1161.2|1165.5|1160.5|89
1622750100000|2021-06-03 19:55:00|1165.8|1160.8|1165.6|1160.6|1166.2|1161.2|1165.4|1160.4|136
1622750400000|2021-06-03 20:00:00|1165.8|1160.8|1165|1160|1165.9|1160.9|1164.9|1159.9|108
1622750700000|2021-06-03 20:05:00|1164.9|1159.9|1165.5|1160.5|1165.5|1160.5|1164.9|1159.9|72
1622751000000|2021-06-03 20:10:00|1165.6|1160.6|1165.1|1160.1|1165.6|1160.6|1164.9|1159.9|19
1622751300000|2021-06-03 20:15:00|1164.9|1159.9|1165.1|1160.1|1165.3|1160.3|1164.8|1159.8|19
1622751600000|2021-06-03 20:20:00|1165.2|1160.2|1165.2|1160.2|1165.5|1160.5|1165.1|1160.1|35
1622751900000|2021-06-03 20:25:00|1165.1|1160.1|1164.9|1159.9|1165.2|1160.2|1164.9|1159.9|17
1622752200000|2021-06-03 20:30:00|1165|1160|1165.1|1160.1|1165.2|1160.2|1164.7|1159.7|27
1622752500000|2021-06-03 20:35:00|1165.2|1160.2|1165.2|1160.2|1165.4|1160.4|1165.1|1160.1|33
1622752800000|2021-06-03 20:40:00|1165.1|1160.1|1165|1160|1165.2|1160.2|1165|1160|4
1622753100000|2021-06-03 20:45:00|1164.9|1159.9|1164.6|1159.6|1165.1|1160.1|1164.4|1159.4|46
1622753400000|2021-06-03 20:50:00|1164.7|1159.7|1165.1|1160.1|1165.2|1160.2|1164.7|1159.7|19
1622753700000|2021-06-03 20:55:00|1165|1160|1164.6|1159.6|1165|1160|1164.1|1159.1|64
1622757600000|2021-06-03 22:00:00|1164.8|1159.8|1164.3|1159.3|1165.3|1160.3|1164.2|1159.2|41
1622757900000|2021-06-03 22:05:00|1164.2|1159.2|1164.3|1159.3|1164.4|1159.4|1164.2|1159.2|16
1622758200000|2021-06-03 22:10:00|1164.2|1159.2|1164.1|1159.1|1164.3|1159.3|1163.9|1158.9|12
1622758500000|2021-06-03 22:15:00|1164|1159|1164|1159|1164.1|1159.1|1163.8|1158.8|12
1622758800000|2021-06-03 22:20:00|1163.9|1158.9|1163.6|1158.6|1163.9|1158.9|1163.6|1158.6|4
1622759100000|2021-06-03 22:25:00|1163.7|1158.7|1163.5|1158.5|1163.8|1158.8|1163.4|1158.4|10
1622759400000|2021-06-03 22:30:00|1163.7|1158.7|1164.4|1159.4|1165.3|1160.3|1163.4|1158.4|40
1622759700000|2021-06-03 22:35:00|1163.9|1158.9|1163.3|1158.3|1164.2|1159.2|1163.3|1158.3|24
1622760000000|2021-06-03 22:40:00|1163.4|1158.4|1164|1159|1164|1159|1163.2|1158.2|18
1622760300000|2021-06-03 22:45:00|1164.2|1159.2|1163.9|1158.9|1164.2|1159.2|1163.9|1158.9|23
1622760600000|2021-06-03 22:50:00|1164|1159|1164.8|1159.8|1165.1|1160.1|1163.9|1158.9|16
1622760900000|2021-06-03 22:55:00|1164.6|1159.6|1164.4|1159.4|1164.7|1159.7|1164.3|1159.3|18
1622761200000|2021-06-03 23:00:00|1164.5|1159.5|1163.5|1158.5|1164.5|1159.5|1163.5|1158.5|21
1622761500000|2021-06-03 23:05:00|1163.9|1158.9|1164|1159|1164.1|1159.1|1163.8|1158.8|9
1622761800000|2021-06-03 23:10:00|1163.8|1158.8|1163.7|1158.7|1164.2|1159.2|1163.7|1158.7|12
1622762100000|2021-06-03 23:15:00|1163.8|1158.8|1163.8|1158.8|1163.9|1158.9|1163.7|1158.7|5
1622762400000|2021-06-03 23:20:00|1163.7|1158.7|1163.3|1158.3|1163.8|1158.8|1163.3|1158.3|8
1622762700000|2021-06-03 23:25:00|1163.4|1158.4|1163.2|1158.2|1163.5|1158.5|1163.2|1158.2|5
1622763000000|2021-06-03 23:30:00|1163.1|1158.1|1162.8|1157.8|1163.2|1158.2|1162.7|1157.7|13
1622763300000|2021-06-03 23:35:00|1162.7|1157.7|1162.9|1157.9|1163|1158|1162.3|1157.3|38
1622763600000|2021-06-03 23:40:00|1162.8|1157.8|1162.5|1157.5|1162.8|1157.8|1162.2|1157.2|37
1622763900000|2021-06-03 23:45:00|1162.4|1157.4|1161.9|1156.9|1162.6|1157.6|1161|1156|72
1622764200000|2021-06-03 23:50:00|1161.8|1156.8|1161.8|1156.8|1162.1|1157.1|1161.8|1156.8|22
1622764500000|2021-06-03 23:55:00|1161.9|1156.9|1161.7|1156.7|1161.9|1156.9|1161.5|1156.5|6
1622764800000|2021-06-04 00:00:00|1161.8|1156.8|1160.2|1155.2|1161.8|1156.8|1160|1155|59
1622765100000|2021-06-04 00:05:00|1160.3|1155.3|1158.5|1153.5|1160.8|1155.8|1158.3|1153.3|85
1622765400000|2021-06-04 00:10:00|1158.8|1153.8|1158.6|1153.6|1159.5|1154.5|1158.3|1153.3|107
1622765700000|2021-06-04 00:15:00|1158.4|1153.4|1158.3|1153.3|1158.5|1153.5|1158|1153|50
1622766000000|2021-06-04 00:20:00|1158.2|1153.2|1159.4|1154.4|1159.6|1154.6|1158.2|1153.2|95
1622766300000|2021-06-04 00:25:00|1159.5|1154.5|1158.6|1153.6|1159.7|1154.7|1158.3|1153.3|126
1622766600000|2021-06-04 00:30:00|1158.7|1153.7|1158.3|1153.3|1158.9|1153.9|1158|1153|101
1622766900000|2021-06-04 00:35:00|1158.2|1153.2|1158.6|1153.6|1159.1|1154.1|1158.1|1153.1|126
1622767200000|2021-06-04 00:40:00|1158.7|1153.7|1158.2|1153.2|1159|1154|1158|1153|51
1622767500000|2021-06-04 00:45:00|1158.1|1153.1|1158.6|1153.6|1158.8|1153.8|1157.3|1152.3|84
1622767800000|2021-06-04 00:50:00|1158.7|1153.7|1158|1153|1159.2|1154.2|1157.9|1152.9|63
1622768100000|2021-06-04 00:55:00|1157.9|1152.9|1159.1|1154.1|1159.4|1154.4|1157.8|1152.8|69
1622768400000|2021-06-04 01:00:00|1159.3|1154.3|1162.2|1157.2|1162.6|1157.6|1158.5|1153.5|225
1622768700000|2021-06-04 01:05:00|1162.3|1157.3|1159.5|1154.5|1162.3|1157.3|1159.5|1154.5|168
1622769000000|2021-06-04 01:10:00|1159.6|1154.6|1160.8|1155.8|1161.4|1156.4|1159.5|1154.5|280
1622769300000|2021-06-04 01:15:00|1160.9|1155.9|1160.9|1155.9|1161.2|1156.2|1159.9|1154.9|200
1622769600000|2021-06-04 01:20:00|1160.8|1155.8|1162.2|1157.2|1162.3|1157.3|1160.4|1155.4|130
1622769900000|2021-06-04 01:25:00|1162.3|1157.3|1162|1157|1162.6|1157.6|1161.8|1156.8|110
1622770200000|2021-06-04 01:30:00|1161.4|1156.4|1159.7|1154.7|1161.5|1156.5|1158.6|1153.6|125
1622770500000|2021-06-04 01:35:00|1159.6|1154.6|1160.1|1155.1|1160.5|1155.5|1158.7|1153.7|78
1622770800000|2021-06-04 01:40:00|1160|1155|1159.2|1154.2|1160.1|1155.1|1159.2|1154.2|122
1622771100000|2021-06-04 01:45:00|1159|1154|1157.7|1152.7|1159.2|1154.2|1157.7|1152.7|76
1622771400000|2021-06-04 01:50:00|1157.6|1152.6|1155.8|1150.8|1157.7|1152.7|1155.1|1150.1|123
1622771700000|2021-06-04 01:55:00|1156|1151|1154.4|1149.4|1156|1151|1153.7|1148.7|195
1622772000000|2021-06-04 02:00:00|1154.5|1149.5|1155|1150|1155.3|1150.3|1154|1149|133
1622772300000|2021-06-04 02:05:00|1155.3|1150.3|1155.3|1150.3|1156|1151|1155|1150|68
1622772600000|2021-06-04 02:10:00|1155.1|1150.1|1154.6|1149.6|1155.4|1150.4|1154.4|1149.4|91
1622772900000|2021-06-04 02:15:00|1154.4|1149.4|1155.1|1150.1|1155.1|1150.1|1154.1|1149.1|73
1622773200000|2021-06-04 02:20:00|1155.2|1150.2|1154.8|1149.8|1155.5|1150.5|1154.8|1149.8|34
1622773500000|2021-06-04 02:25:00|1155|1150|1155.9|1150.9|1156.1|1151.1|1154.9|1149.9|44
1622773800000|2021-06-04 02:30:00|1156.1|1151.1|1156.9|1151.9|1157.2|1152.2|1155.9|1150.9|101
1622774100000|2021-06-04 02:35:00|1157|1152|1156.4|1151.4|1157.9|1152.9|1156.4|1151.4|58
1622774400000|2021-06-04 02:40:00|1156.1|1151.1|1156.6|1151.6|1157.1|1152.1|1155.8|1150.8|51
1622774700000|2021-06-04 02:45:00|1156.8|1151.8|1157|1152|1157.7|1152.7|1156.7|1151.7|35
1622775000000|2021-06-04 02:50:00|1157.1|1152.1|1157.1|1152.1|1157.8|1152.8|1157.1|1152.1|36
1622775300000|2021-06-04 02:55:00|1157.2|1152.2|1157.7|1152.7|1158.5|1153.5|1157.1|1152.1|81
1622775600000|2021-06-04 03:00:00|1157.8|1152.8|1157.6|1152.6|1158.2|1153.2|1157.4|1152.4|38
1622775900000|2021-06-04 03:05:00|1157.5|1152.5|1157.6|1152.6|1159.5|1154.5|1157.5|1152.5|42
1622776200000|2021-06-04 03:10:00|1157.5|1152.5|1156.4|1151.4|1157.6|1152.6|1156.4|1151.4|33
1622776500000|2021-06-04 03:15:00|1156.5|1151.5|1158.3|1153.3|1159.5|1154.5|1156.2|1151.2|71
1622776800000|2021-06-04 03:20:00|1158.4|1153.4|1159.2|1154.2|1159.3|1154.3|1157.9|1152.9|46
1622777100000|2021-06-04 03:25:00|1160.1|1155.1|1159.4|1154.4|1160.4|1155.4|1158.7|1153.7|54
1622777400000|2021-06-04 03:30:00|1159.6|1154.6|1159.4|1154.4|1159.7|1154.7|1158.9|1153.9|28
1622777700000|2021-06-04 03:35:00|1159.5|1154.5|1158.7|1153.7|1159.7|1154.7|1158.7|1153.7|37
1622778000000|2021-06-04 03:40:00|1158.8|1153.8|1160.1|1155.1|1161.2|1156.2|1158.6|1153.6|52
1622778300000|2021-06-04 03:45:00|1160.3|1155.3|1159.3|1154.3|1160.4|1155.4|1158.8|1153.8|115
1622778600000|2021-06-04 03:50:00|1159.2|1154.2|1159.3|1154.3|1159.7|1154.7|1158.9|1153.9|87
1622778900000|2021-06-04 03:55:00|1159.2|1154.2|1158.4|1153.4|1159.3|1154.3|1158.1|1153.1|67
1622779200000|2021-06-04 04:00:00|1158.7|1153.7|1157.7|1152.7|1158.7|1153.7|1157.5|1152.5|107
1622779500000|2021-06-04 04:05:00|1157.6|1152.6|1159.9|1154.9|1160|1155|1157.1|1152.1|76
1622779800000|2021-06-04 04:10:00|1159.8|1154.8|1158.8|1153.8|1159.8|1154.8|1158.1|1153.1|40
1622780100000|2021-06-04 04:15:00|1158.7|1153.7|1157.7|1152.7|1158.7|1153.7|1157.6|1152.6|36
1622780400000|2021-06-04 04:20:00|1157.8|1152.8|1158.5|1153.5|1158.6|1153.6|1157.3|1152.3|50
1622780700000|2021-06-04 04:25:00|1158.6|1153.6|1159.1|1154.1|1159.3|1154.3|1158.6|1153.6|24
1622781000000|2021-06-04 04:30:00|1159.2|1154.2|1159.4|1154.4|1159.5|1154.5|1158.6|1153.6|23
1622781300000|2021-06-04 04:35:00|1159.3|1154.3|1158.6|1153.6|1159.4|1154.4|1158.6|1153.6|19
1622781600000|2021-06-04 04:40:00|1158.5|1153.5|1157.3|1152.3|1158.6|1153.6|1157.2|1152.2|32
1622781900000|2021-06-04 04:45:00|1157.4|1152.4|1157.2|1152.2|1159|1154|1157.2|1152.2|33
1622782200000|2021-06-04 04:50:00|1157.1|1152.1|1158.3|1153.3|1158.5|1153.5|1157.1|1152.1|42
1622782500000|2021-06-04 04:55:00|1158.5|1153.5|1158.2|1153.2|1159|1154|1157.8|1152.8|29
1622782800000|2021-06-04 05:00:00|1158.3|1153.3|1156.8|1151.8|1158.6|1153.6|1156.8|1151.8|86
1622783100000|2021-06-04 05:05:00|1156.9|1151.9|1156.8|1151.8|1157.2|1152.2|1156.4|1151.4|49
1622783400000|2021-06-04 05:10:00|1156.7|1151.7|1157.2|1152.2|1158|1153|1156.7|1151.7|38
1622783700000|2021-06-04 05:15:00|1157.1|1152.1|1158.4|1153.4|1158.4|1153.4|1157.1|1152.1|58
1622784000000|2021-06-04 05:20:00|1158.6|1153.6|1158.8|1153.8|1158.9|1153.9|1158.2|1153.2|71
1622784300000|2021-06-04 05:25:00|1158.7|1153.7|1158.3|1153.3|1158.8|1153.8|1157.5|1152.5|42
1622784600000|2021-06-04 05:30:00|1158.4|1153.4|1158.6|1153.6|1159.1|1154.1|1158|1153|59
1622784900000|2021-06-04 05:35:00|1158.5|1153.5|1157.6|1152.6|1158.7|1153.7|1157.4|1152.4|82
1622785200000|2021-06-04 05:40:00|1158.2|1153.2|1156.6|1151.6|1158.7|1153.7|1156.6|1151.6|59
1622785500000|2021-06-04 05:45:00|1156.5|1151.5|1156.4|1151.4|1156.7|1151.7|1155.6|1150.6|125
1622785800000|2021-06-04 05:50:00|1156.5|1151.5|1155.9|1150.9|1157.5|1152.5|1155.8|1150.8|77
1622786100000|2021-06-04 05:55:00|1155.8|1150.8|1156|1151|1156.5|1151.5|1155.6|1150.6|110
1622786400000|2021-06-04 06:00:00|1155.9|1150.9|1156.8|1151.8|1157.9|1152.9|1155.5|1150.5|150
1622786700000|2021-06-04 06:05:00|1156.9|1151.9|1156.4|1151.4|1157.5|1152.5|1156.3|1151.3|185
1622787000000|2021-06-04 06:10:00|1156|1151|1158.9|1153.9|1159.1|1154.1|1155.8|1150.8|127
1622787300000|2021-06-04 06:15:00|1159.2|1154.2|1159.7|1154.7|1159.7|1154.7|1158.6|1153.6|51
1622787600000|2021-06-04 06:20:00|1159.6|1154.6|1158.7|1153.7|1159.7|1154.7|1158|1153|58
1622787900000|2021-06-04 06:25:00|1158.3|1153.3|1157.5|1152.5|1158.5|1153.5|1156.7|1151.7|89
1622788200000|2021-06-04 06:30:00|1157.7|1152.7|1158.1|1153.1|1158.7|1153.7|1157.6|1152.6|82
1622788500000|2021-06-04 06:35:00|1158|1153|1158|1153|1158.4|1153.4|1157.1|1152.1|83
1622788800000|2021-06-04 06:40:00|1157.9|1152.9|1161|1156|1161|1156|1157.9|1152.9|83
1622789100000|2021-06-04 06:45:00|1161.1|1156.1|1160.3|1155.3|1161.2|1156.2|1159.7|1154.7|72
1622789400000|2021-06-04 06:50:00|1160.4|1155.4|1160.1|1155.1|1160.5|1155.5|1159.5|1154.5|72
1622789700000|2021-06-04 06:55:00|1160|1155|1161|1156|1161.3|1156.3|1159.7|1154.7|80
1622790000000|2021-06-04 07:00:00|1161.1|1156.1|1160.7|1155.7|1162.3|1157.3|1160.2|1155.2|115
1622790300000|2021-06-04 07:05:00|1160.8|1155.8|1159.9|1154.9|1161|1156|1158.9|1153.9|105
1622790600000|2021-06-04 07:10:00|1160|1155|1161.2|1156.2|1161.9|1156.9|1160|1155|114
1622790900000|2021-06-04 07:15:00|1161.1|1156.1|1160.2|1155.2|1162|1157|1159.9|1154.9|117
1622791200000|2021-06-04 07:20:00|1160.4|1155.4|1160.4|1155.4|1161.1|1156.1|1159.8|1154.8|91
1622791500000|2021-06-04 07:25:00|1160.1|1155.1|1159.1|1154.1|1160.4|1155.4|1158.7|1153.7|117
1622791800000|2021-06-04 07:30:00|1159|1154|1160.6|1155.6|1161.5|1156.5|1158.8|1153.8|185
1622792100000|2021-06-04 07:35:00|1160.7|1155.7|1160.7|1155.7|1161.1|1156.1|1159.7|1154.7|79
1622792400000|2021-06-04 07:40:00|1160.2|1155.2|1161.8|1156.8|1162.6|1157.6|1160.2|1155.2|83
1622792700000|2021-06-04 07:45:00|1161.9|1156.9|1161.6|1156.6|1161.9|1156.9|1160.6|1155.6|75
1622793000000|2021-06-04 07:50:00|1162.3|1157.3|1160.4|1155.4|1162.5|1157.5|1160|1155|83
1622793300000|2021-06-04 07:55:00|1160.5|1155.5|1160.3|1155.3|1161.1|1156.1|1159.7|1154.7|102
1622793600000|2021-06-04 08:00:00|1160.2|1155.2|1159.2|1154.2|1160.7|1155.7|1159.2|1154.2|99
1622793900000|2021-06-04 08:05:00|1159.1|1154.1|1158.2|1153.2|1159.4|1154.4|1157.5|1152.5|102
1622794200000|2021-06-04 08:10:00|1158.1|1153.1|1158|1153|1158.5|1153.5|1157.7|1152.7|79
1622794500000|2021-06-04 08:15:00|1158.1|1153.1|1157.8|1152.8|1158.8|1153.8|1157|1152|85
1622794800000|2021-06-04 08:20:00|1157.7|1152.7|1157|1152|1158.6|1153.6|1156.7|1151.7|97
1622795100000|2021-06-04 08:25:00|1157.1|1152.1|1157.5|1152.5|1157.7|1152.7|1156.9|1151.9|71
1622795400000|2021-06-04 08:30:00|1157.8|1152.8|1156.7|1151.7|1157.9|1152.9|1156.5|1151.5|92
1622795700000|2021-06-04 08:35:00|1156.6|1151.6|1157.9|1152.9|1158|1153|1156.2|1151.2|104
1622796000000|2021-06-04 08:40:00|1157.8|1152.8|1158.1|1153.1|1158.5|1153.5|1157.4|1152.4|76
1622796300000|2021-06-04 08:45:00|1158.3|1153.3|1157.5|1152.5|1159.1|1154.1|1157|1152|105
1622796600000|2021-06-04 08:50:00|1157.6|1152.6|1157.8|1152.8|1158.8|1153.8|1157.6|1152.6|68
1622796900000|2021-06-04 08:55:00|1157.9|1152.9|1158.4|1153.4|1158.5|1153.5|1157.5|1152.5|44
1622797200000|2021-06-04 09:00:00|1158.5|1153.5|1158.7|1153.7|1158.9|1153.9|1158.1|1153.1|45
1622797500000|2021-06-04 09:05:00|1158.8|1153.8|1158.8|1153.8|1158.8|1153.8|1158|1153|88
1622797800000|2021-06-04 09:10:00|1158.9|1153.9|1158.3|1153.3|1159|1154|1158.3|1153.3|78
1622798100000|2021-06-04 09:15:00|1158.4|1153.4|1158.5|1153.5|1158.6|1153.6|1158.1|1153.1|45
1622798400000|2021-06-04 09:20:00|1158.4|1153.4|1157.9|1152.9|1158.4|1153.4|1157.1|1152.1|64
1622798700000|2021-06-04 09:25:00|1157.6|1152.6|1156.2|1151.2|1157.8|1152.8|1156.1|1151.1|164
1622799000000|2021-06-04 09:30:00|1156.1|1151.1|1156.1|1151.1|1156.6|1151.6|1155.6|1150.6|72
1622799300000|2021-06-04 09:35:00|1156.2|1151.2|1157|1152|1157|1152|1155.7|1150.7|81
1622799600000|2021-06-04 09:40:00|1157.1|1152.1|1157.2|1152.2|1157.2|1152.2|1156.2|1151.2|66
1622799900000|2021-06-04 09:45:00|1157.1|1152.1|1156.9|1151.9|1157.7|1152.7|1156.6|1151.6|90
1622800200000|2021-06-04 09:50:00|1157|1152|1156.5|1151.5|1157|1152|1156.4|1151.4|63
1622800500000|2021-06-04 09:55:00|1156.6|1151.6|1156.7|1151.7|1157.6|1152.6|1156.1|1151.1|59
1622800800000|2021-06-04 10:00:00|1156.8|1151.8|1157.3|1152.3|1157.7|1152.7|1156.4|1151.4|92
1622801100000|2021-06-04 10:05:00|1157.2|1152.2|1158|1153|1158.4|1153.4|1157.1|1152.1|74
1622801400000|2021-06-04 10:10:00|1157.9|1152.9|1157.8|1152.8|1158.3|1153.3|1157.5|1152.5|80
1622801700000|2021-06-04 10:15:00|1157.6|1152.6|1157.3|1152.3|1158|1153|1157.3|1152.3|103
1622802000000|2021-06-04 10:20:00|1157.2|1152.2|1156.8|1151.8|1157.4|1152.4|1156.7|1151.7|42
1622802300000|2021-06-04 10:25:00|1156.9|1151.9|1157.6|1152.6|1157.7|1152.7|1156.6|1151.6|91
1622802600000|2021-06-04 10:30:00|1157.5|1152.5|1156.6|1151.6|1157.6|1152.6|1156.3|1151.3|98
1622802900000|2021-06-04 10:35:00|1156.5|1151.5|1156.1|1151.1|1156.6|1151.6|1155.8|1150.8|83
1622803200000|2021-06-04 10:40:00|1156|1151|1155.7|1150.7|1156.3|1151.3|1155.7|1150.7|73
1622803500000|2021-06-04 10:45:00|1155.5|1150.5|1155.9|1150.9|1156.1|1151.1|1155.2|1150.2|85
1622803800000|2021-06-04 10:50:00|1156.3|1151.3|1155.7|1150.7|1156.3|1151.3|1155.5|1150.5|108
1622804100000|2021-06-04 10:55:00|1155.8|1150.8|1154.8|1149.8|1155.8|1150.8|1154.7|1149.7|101
1622804400000|2021-06-04 11:00:00|1154.9|1149.9|1155.1|1150.1|1155.6|1150.6|1154.6|1149.6|123
1622804700000|2021-06-04 11:05:00|1155.2|1150.2|1153.1|1148.1|1155.6|1150.6|1153|1148|136
1622805000000|2021-06-04 11:10:00|1153|1148|1154.4|1149.4|1154.6|1149.6|1153|1148|85
1622805300000|2021-06-04 11:15:00|1154.5|1149.5|1155.3|1150.3|1155.7|1150.7|1153.7|1148.7|82
1622805600000|2021-06-04 11:20:00|1155.6|1150.6|1156|1151|1156.9|1151.9|1155.2|1150.2|72
1622805900000|2021-06-04 11:25:00|1155.7|1150.7|1156.6|1151.6|1156.7|1151.7|1155.3|1150.3|54
1622806200000|2021-06-04 11:30:00|1156.7|1151.7|1155.7|1150.7|1156.9|1151.9|1155.4|1150.4|89
1622806500000|2021-06-04 11:35:00|1156.2|1151.2|1156|1151|1156.8|1151.8|1155.7|1150.7|82
1622806800000|2021-06-04 11:40:00|1156.1|1151.1|1154.8|1149.8|1156.2|1151.2|1154.2|1149.2|96
1622807100000|2021-06-04 11:45:00|1154.7|1149.7|1153.7|1148.7|1154.8|1149.8|1153|1148|69
1622807400000|2021-06-04 11:50:00|1153.8|1148.8|1153.5|1148.5|1153.8|1148.8|1152.2|1147.2|142
1622807700000|2021-06-04 11:55:00|1153.4|1148.4|1153.1|1148.1|1153.7|1148.7|1153|1148|59
1622808000000|2021-06-04 12:00:00|1153|1148|1152.8|1147.8|1153.6|1148.6|1152.1|1147.1|155
1622808300000|2021-06-04 12:05:00|1152.6|1147.6|1148.3|1143.3|1152.7|1147.7|1146.9|1141.9|197
1622808600000|2021-06-04 12:10:00|1148.1|1143.1|1148.8|1143.8|1148.8|1143.8|1146.8|1141.8|225
1622808900000|2021-06-04 12:15:00|1148.9|1143.9|1151.9|1146.9|1152.9|1147.9|1148.8|1143.8|193
1622809200000|2021-06-04 12:20:00|1151.3|1146.3|1148.7|1143.7|1151.3|1146.3|1147.2|1142.2|182
1622809500000|2021-06-04 12:25:00|1148.5|1143.5|1154.3|1138.2|1154.4|1145.1|1147.4|1138|114
1622809800000|2021-06-04 12:30:00|1154.4|1139.4|1159.5|1154.5|1159.9|1154.9|1152.5|1139.4|670
1622810100000|2021-06-04 12:35:00|1159.6|1154.6|1156|1151|1159.6|1154.6|1153.5|1148.5|562
1622810400000|2021-06-04 12:40:00|1156.3|1151.3|1161.9|1156.9|1161.9|1156.9|1153.7|1148.7|439
1622810700000|2021-06-04 12:45:00|1162|1157|1159.4|1154.4|1162.2|1157.2|1157.8|1152.8|342
1622811000000|2021-06-04 12:50:00|1159.3|1154.3|1162.6|1157.6|1163.4|1158.4|1158.8|1153.8|313
1622811300000|2021-06-04 12:55:00|1162.8|1157.8|1164.6|1159.6|1166.7|1161.7|1162.4|1157.4|325
1622811600000|2021-06-04 13:00:00|1164.5|1159.5|1164.4|1159.4|1166.2|1161.2|1164.3|1159.3|380
1622811900000|2021-06-04 13:05:00|1164.5|1159.5|1163.5|1158.5|1166.3|1161.3|1163.3|1158.3|303
1622812200000|2021-06-04 13:10:00|1163.6|1158.6|1163.2|1158.2|1164.6|1159.6|1161.2|1156.2|227
1622812500000|2021-06-04 13:15:00|1163.3|1158.3|1166.1|1161.1|1167.3|1162.3|1162.4|1157.4|259
1622812800000|2021-06-04 13:20:00|1166.3|1161.3|1166.3|1161.3|1167.1|1162.1|1164.3|1159.3|181
1622813100000|2021-06-04 13:25:00|1166.4|1161.4|1166.9|1161.9|1167.5|1162.5|1165.2|1160.2|201
1622813400000|2021-06-04 13:30:00|1167|1162|1166.5|1161.5|1167.8|1162.8|1165.7|1160.7|319
1622813700000|2021-06-04 13:35:00|1166.7|1161.7|1164.8|1159.8|1167.1|1162.1|1164.7|1159.7|266
1622814000000|2021-06-04 13:40:00|1164.9|1159.9|1164.1|1159.1|1165.1|1160.1|1162.8|1157.8|182
1622814300000|2021-06-04 13:45:00|1164.3|1159.3|1166.3|1161.3|1167|1162|1161.8|1156.8|197
1622814600000|2021-06-04 13:50:00|1166.4|1161.4|1170.1|1165.1|1170.7|1165.7|1166.4|1161.4|223
1622814900000|2021-06-04 13:55:00|1170.2|1165.2|1170.1|1165.1|1170.7|1165.7|1168.1|1163.1|280
1622815200000|2021-06-04 14:00:00|1170|1165|1170.4|1165.4|1171.6|1166.6|1169.4|1164.4|230
1622815500000|2021-06-04 14:05:00|1170.3|1165.3|1171.7|1166.7|1172.2|1167.2|1168.8|1163.8|167
1622815800000|2021-06-04 14:10:00|1171.8|1166.8|1169.5|1164.5|1172.8|1167.8|1169.5|1164.5|172
1622816100000|2021-06-04 14:15:00|1169.3|1164.3|1169|1164|1170.5|1165.5|1168.6|1163.6|258
1622816400000|2021-06-04 14:20:00|1169.1|1164.1|1170|1165|1170|1165|1168.2|1163.2|193
1622816700000|2021-06-04 14:25:00|1170.1|1165.1|1169.3|1164.3|1170.5|1165.5|1167.5|1162.5|229
1622817000000|2021-06-04 14:30:00|1169.4|1164.4|1171.4|1166.4|1172.3|1167.3|1169.2|1164.2|173
1622817300000|2021-06-04 14:35:00|1171.5|1166.5|1170.5|1165.5|1171.5|1166.5|1169.7|1164.7|115
1622817600000|2021-06-04 14:40:00|1170.8|1165.8|1168.5|1163.5|1171.4|1166.4|1168.5|1163.5|185
1622817900000|2021-06-04 14:45:00|1168.6|1163.6|1168.8|1163.8|1169.8|1164.8|1168.5|1163.5|146
1622818200000|2021-06-04 14:50:00|1168.7|1163.7|1167.8|1162.8|1168.8|1163.8|1166.7|1161.7|180
1622818500000|2021-06-04 14:55:00|1167.7|1162.7|1168.8|1163.8|1168.8|1163.8|1165.9|1160.9|244
1622818800000|2021-06-04 15:00:00|1168.7|1163.7|1168.1|1163.1|1169.1|1164.1|1167.8|1162.8|132
1622819100000|2021-06-04 15:05:00|1168.3|1163.3|1169.6|1164.6|1169.7|1164.7|1168.1|1163.1|68
1622819400000|2021-06-04 15:10:00|1169.8|1164.8|1170.9|1165.9|1171|1166|1168.9|1163.9|87
1622819700000|2021-06-04 15:15:00|1171|1166|1170.9|1165.9|1171.9|1166.9|1170.1|1165.1|83
1622820000000|2021-06-04 15:20:00|1171|1166|1170.2|1165.2|1171.2|1166.2|1169.8|1164.8|108
1622820300000|2021-06-04 15:25:00|1170.1|1165.1|1170.4|1165.4|1171.1|1166.1|1169.5|1164.5|54
1622820600000|2021-06-04 15:30:00|1170.6|1165.6|1169.6|1164.6|1170.7|1165.7|1169.1|1164.1|67
1622820900000|2021-06-04 15:35:00|1169.7|1164.7|1169.9|1164.9|1170.7|1165.7|1169.6|1164.6|63
1622821200000|2021-06-04 15:40:00|1169.8|1164.8|1169.4|1164.4|1170.6|1165.6|1169.3|1164.3|99
1622821500000|2021-06-04 15:45:00|1169.3|1164.3|1169.6|1164.6|1169.8|1164.8|1168.8|1163.8|59
1622821800000|2021-06-04 15:50:00|1169.7|1164.7|1168.7|1163.7|1170.2|1165.2|1168.5|1163.5|77
1622822100000|2021-06-04 15:55:00|1168.8|1163.8|1169.9|1164.9|1170.2|1165.2|1168.8|1163.8|101
1622822400000|2021-06-04 16:00:00|1170|1165|1169.6|1164.6|1170.2|1165.2|1169.2|1164.2|42
1622822700000|2021-06-04 16:05:00|1169.5|1164.5|1168.4|1163.4|1169.9|1164.9|1168.4|1163.4|49
1622823000000|2021-06-04 16:10:00|1168.5|1163.5|1168.6|1163.6|1169.9|1164.9|1168.5|1163.5|63
1622823300000|2021-06-04 16:15:00|1168.5|1163.5|1167.9|1162.9|1168.8|1163.8|1167.8|1162.8|82
1622823600000|2021-06-04 16:20:00|1168|1163|1168.3|1163.3|1168.7|1163.7|1167.9|1162.9|69
1622823900000|2021-06-04 16:25:00|1168.4|1163.4|1168.1|1163.1|1168.9|1163.9|1168|1163|87
1622824200000|2021-06-04 16:30:00|1168|1163|1167.3|1162.3|1168.3|1163.3|1167.3|1162.3|92
1622824500000|2021-06-04 16:35:00|1167.4|1162.4|1168|1163|1168.3|1163.3|1167.4|1162.4|51
1622824800000|2021-06-04 16:40:00|1168.1|1163.1|1167.1|1162.1|1168.4|1163.4|1167.1|1162.1|71
1622825100000|2021-06-04 16:45:00|1167.2|1162.2|1167.1|1162.1|1167.8|1162.8|1167|1162|69
1622825400000|2021-06-04 16:50:00|1167.3|1162.3|1167.1|1162.1|1167.5|1162.5|1166.2|1161.2|133
1622825700000|2021-06-04 16:55:00|1167|1162|1167.2|1162.2|1167.6|1162.6|1166.3|1161.3|71
1622826000000|2021-06-04 17:00:00|1167.1|1162.1|1168.5|1163.5|1169|1164|1167.1|1162.1|130
1622826300000|2021-06-04 17:05:00|1168.6|1163.6|1168.8|1163.8|1169.2|1164.2|1168.5|1163.5|68
1622826600000|2021-06-04 17:10:00|1168.4|1163.4|1168.9|1163.9|1169.2|1164.2|1168.4|1163.4|118
1622826900000|2021-06-04 17:15:00|1168.8|1163.8|1170|1165|1170|1165|1168.5|1163.5|58
1622827200000|2021-06-04 17:20:00|1169.9|1164.9|1170.2|1165.2|1170.4|1165.4|1169.1|1164.1|124
1622827500000|2021-06-04 17:25:00|1170.3|1165.3|1169.9|1164.9|1170.4|1165.4|1169.5|1164.5|105
1622827800000|2021-06-04 17:30:00|1170.1|1165.1|1169.8|1164.8|1170.2|1165.2|1169.6|1164.6|56
1622828100000|2021-06-04 17:35:00|1169.7|1164.7|1169.7|1164.7|1170.1|1165.1|1169.6|1164.6|60
1622828400000|2021-06-04 17:40:00|1169.8|1164.8|1169.7|1164.7|1170.3|1165.3|1169.6|1164.6|191
1622828700000|2021-06-04 17:45:00|1169.6|1164.6|1169.7|1164.7|1170.2|1165.2|1169.6|1164.6|50
1622829000000|2021-06-04 17:50:00|1169.6|1164.6|1169.3|1164.3|1169.7|1164.7|1169.3|1164.3|74
1622829300000|2021-06-04 17:55:00|1169.6|1164.6|1170.2|1165.2|1170.2|1165.2|1169.3|1164.3|50
1622829600000|2021-06-04 18:00:00|1170.1|1165.1|1170.8|1165.8|1170.9|1165.9|1170|1165|31
1622829900000|2021-06-04 18:05:00|1170.9|1165.9|1170.6|1165.6|1170.9|1165.9|1170.2|1165.2|124
1622830200000|2021-06-04 18:10:00|1170.5|1165.5|1170.3|1165.3|1170.8|1165.8|1170.2|1165.2|68
1622830500000|2021-06-04 18:15:00|1170.4|1165.4|1169.8|1164.8|1170.5|1165.5|1169.8|1164.8|80
1622830800000|2021-06-04 18:20:00|1169.7|1164.7|1170.5|1165.5|1171.1|1166.1|1169.7|1164.7|52
1622831100000|2021-06-04 18:25:00|1170.6|1165.6|1169.9|1164.9|1170.6|1165.6|1169.8|1164.8|39
1622831400000|2021-06-04 18:30:00|1169.8|1164.8|1170.3|1165.3|1170.5|1165.5|1169.5|1164.5|44
1622831700000|2021-06-04 18:35:00|1170.2|1165.2|1171.4|1166.4|1171.4|1166.4|1170|1165|105
1622832000000|2021-06-04 18:40:00|1171.5|1166.5|1170.9|1165.9|1171.5|1166.5|1170.9|1165.9|21
1622832300000|2021-06-04 18:45:00|1170.8|1165.8|1171.1|1166.1|1171.1|1166.1|1170.7|1165.7|19
1622832600000|2021-06-04 18:50:00|1171.2|1166.2|1171.1|1166.1|1172.1|1167.1|1171.1|1166.1|59
1622832900000|2021-06-04 18:55:00|1171.2|1166.2|1171.8|1166.8|1171.9|1166.9|1171.2|1166.2|52
1622833200000|2021-06-04 19:00:00|1171.7|1166.7|1171.5|1166.5|1171.8|1166.8|1171.3|1166.3|128
1622833500000|2021-06-04 19:05:00|1171.6|1166.6|1171.3|1166.3|1171.8|1166.8|1171|1166|26
1622833800000|2021-06-04 19:10:00|1171.4|1166.4|1171.4|1166.4|1171.8|1166.8|1171.1|1166.1|34
1622834100000|2021-06-04 19:15:00|1171.3|1166.3|1170.9|1165.9|1171.3|1166.3|1170.4|1165.4|56
1622834400000|2021-06-04 19:20:00|1170.8|1165.8|1170.8|1165.8|1170.9|1165.9|1170.5|1165.5|51
1622834700000|2021-06-04 19:25:00|1170.7|1165.7|1170.5|1165.5|1170.9|1165.9|1170.5|1165.5|81
1622835000000|2021-06-04 19:30:00|1170.7|1165.7|1170.6|1165.6|1170.7|1165.7|1170.4|1165.4|116
1622835300000|2021-06-04 19:35:00|1170.5|1165.5|1170.1|1165.1|1170.6|1165.6|1169.9|1164.9|57
1622835600000|2021-06-04 19:40:00|1170.2|1165.2|1170.9|1165.9|1170.9|1165.9|1170.1|1165.1|31
1622835900000|2021-06-04 19:45:00|1170.7|1165.7|1170.7|1165.7|1170.9|1165.9|1170.5|1165.5|94
1622836200000|2021-06-04 19:50:00|1170.8|1165.8|1171.1|1166.1|1171.3|1166.3|1170.8|1165.8|82
1622836500000|2021-06-04 19:55:00|1171|1166|1171.1|1166.1|1171.2|1166.2|1170.6|1165.6|55
1622836800000|2021-06-04 20:00:00|1171.2|1166.2|1170.5|1165.5|1171.3|1166.3|1170.5|1165.5|25
1622837100000|2021-06-04 20:05:00|1170.6|1165.6|1171.6|1166.6|1171.6|1166.6|1170.5|1165.5|15
1622837400000|2021-06-04 20:10:00|1171.5|1166.5|1171.8|1166.8|1171.9|1166.9|1171.1|1166.1|13
1622837700000|2021-06-04 20:15:00|1171.7|1166.7|1171.3|1166.3|1171.7|1166.7|1171.3|1166.3|9
1622838000000|2021-06-04 20:20:00|1171.4|1166.4|1171.4|1166.4|1171.5|1166.5|1171.4|1166.4|3
1622838300000|2021-06-04 20:25:00|1171.6|1166.6|1171.5|1166.5|1171.6|1166.6|1171.5|1166.5|2
1622838600000|2021-06-04 20:30:00|1171.3|1166.3|1171.5|1166.5|1171.7|1166.7|1171.3|1166.3|17
1622838900000|2021-06-04 20:35:00|1171.4|1166.4|1171.9|1166.9|1171.9|1166.9|1171.1|1166.1|32
1622839200000|2021-06-04 20:40:00|1171.5|1166.5|1171.8|1166.8|1171.8|1166.8|1171.5|1166.5|7
1622839500000|2021-06-04 20:45:00|1171.9|1166.9|1171.1|1166.1|1172.1|1167.1|1171|1166|26
1622839800000|2021-06-04 20:50:00|1171|1166|1171.1|1166.1|1171.3|1166.3|1171|1166|5
1622840100000|2021-06-04 20:55:00|1171.2|1166.2|1172.1|1167.1|1172.1|1167.1|1170.6|1165.6|14
1623016800000|2021-06-06 22:00:00|1172.7|1167.7|1172.8|1167.8|1173|1168|1172.4|1167.4|130
1623017100000|2021-06-06 22:05:00|1172.7|1167.7|1172.9|1167.9|1173.3|1168.3|1172.4|1167.4|66
1623017400000|2021-06-06 22:10:00|1173|1168|1172.7|1167.7|1173.3|1168.3|1172.7|1167.7|31
1623017700000|2021-06-06 22:15:00|1172.8|1167.8|1173|1168|1173|1168|1172.5|1167.5|27
1623018000000|2021-06-06 22:20:00|1173.1|1168.1|1173.2|1168.2|1173.4|1168.4|1173.1|1168.1|14
1623018300000|2021-06-06 22:25:00|1173.1|1168.1|1173.3|1168.3|1173.3|1168.3|1172.8|1167.8|13
1623018600000|2021-06-06 22:30:00|1173.2|1168.2|1174.4|1169.4|1174.5|1169.5|1173.2|1168.2|41
1623018900000|2021-06-06 22:35:00|1174.3|1169.3|1173.8|1168.8|1174.3|1169.3|1173.5|1168.5|40
1623019200000|2021-06-06 22:40:00|1174.1|1169.1|1173.4|1168.4|1174.2|1169.2|1172.7|1167.7|42
1623019500000|2021-06-06 22:45:00|1173.3|1168.3|1173.3|1168.3|1173.6|1168.6|1172.7|1167.7|29
1623019800000|2021-06-06 22:50:00|1173.2|1168.2|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|18
1623020100000|2021-06-06 22:55:00|1174.3|1169.3|1173.7|1168.7|1174.3|1169.3|1173.7|1168.7|22
1623020400000|2021-06-06 23:00:00|1173.5|1168.5|1173.8|1168.8|1173.9|1168.9|1173.5|1168.5|23
1623020700000|2021-06-06 23:05:00|1174|1169|1174.4|1169.4|1174.5|1169.5|1174|1169|23
1623021000000|2021-06-06 23:10:00|1174.3|1169.3|1173.1|1168.1|1174.3|1169.3|1173|1168|31
1623021300000|2021-06-06 23:15:00|1173.2|1168.2|1174.1|1169.1|1174.2|1169.2|1173.1|1168.1|35
1623021600000|2021-06-06 23:20:00|1174|1169|1173.6|1168.6|1174|1169|1173.4|1168.4|15
1623021900000|2021-06-06 23:25:00|1173.8|1168.8|1173.9|1168.9|1174.2|1169.2|1173.8|1168.8|17
1623022200000|2021-06-06 23:30:00|1174.1|1169.1|1174.6|1169.6|1174.6|1169.6|1174.1|1169.1|13
1623022500000|2021-06-06 23:35:00|1174.7|1169.7|1174.7|1169.7|1175.3|1170.3|1174.6|1169.6|24
1623022800000|2021-06-06 23:40:00|1174.6|1169.6|1175|1170|1175.1|1170.1|1174.5|1169.5|46
1623023100000|2021-06-06 23:45:00|1174.8|1169.8|1174.2|1169.2|1175|1170|1173.8|1168.8|19
1623023400000|2021-06-06 23:50:00|1174.3|1169.3|1175.5|1170.5|1175.6|1170.6|1174.2|1169.2|26
1623023700000|2021-06-06 23:55:00|1175.4|1170.4|1175.5|1170.5|1175.6|1170.6|1175.2|1170.2|96
1623024000000|2021-06-07 00:00:00|1175.4|1170.4|1175|1170|1175.4|1170.4|1174|1169|105
1623024300000|2021-06-07 00:05:00|1174.9|1169.9|1176.6|1171.6|1176.6|1171.6|1174.9|1169.9|55
1623024600000|2021-06-07 00:10:00|1176.5|1171.5|1176.4|1171.4|1176.7|1171.7|1176.3|1171.3|31
1623024900000|2021-06-07 00:15:00|1176.3|1171.3|1176.3|1171.3|1176.6|1171.6|1175.3|1170.3|100
1623025200000|2021-06-07 00:20:00|1176.1|1171.1|1176.3|1171.3|1176.5|1171.5|1176|1171|54
1623025500000|2021-06-07 00:25:00|1176.2|1171.2|1176.7|1171.7|1176.7|1171.7|1176.2|1171.2|51
1623025800000|2021-06-07 00:30:00|1176.8|1171.8|1177.1|1172.1|1177.1|1172.1|1176.6|1171.6|45
1623026100000|2021-06-07 00:35:00|1176.9|1171.9|1177.2|1172.2|1177.5|1172.5|1176.9|1171.9|28
1623026400000|2021-06-07 00:40:00|1177.1|1172.1|1177|1172|1178.5|1173.5|1177|1172|72
1623026700000|2021-06-07 00:45:00|1176.9|1171.9|1177.8|1172.8|1178.6|1173.6|1176.9|1171.9|57
1623027000000|2021-06-07 00:50:00|1178.1|1173.1|1177|1172|1178.5|1173.5|1176.9|1171.9|64
1623027300000|2021-06-07 00:55:00|1177.1|1172.1|1178.2|1173.2|1178.2|1173.2|1177|1172|63
1623027600000|2021-06-07 01:00:00|1178.1|1173.1|1176.6|1171.6|1178.9|1173.9|1176.5|1171.5|192
1623027900000|2021-06-07 01:05:00|1176.7|1171.7|1176.9|1171.9|1177.2|1172.2|1176.6|1171.6|105
1623028200000|2021-06-07 01:10:00|1177|1172|1177.4|1172.4|1178.7|1173.7|1176.9|1171.9|77
1623028500000|2021-06-07 01:15:00|1177.2|1172.2|1177.2|1172.2|1177.5|1172.5|1176.9|1171.9|87
1623028800000|2021-06-07 01:20:00|1176.8|1171.8|1176.5|1171.5|1177|1172|1175.8|1170.8|47
1623029100000|2021-06-07 01:25:00|1176.6|1171.6|1176.9|1171.9|1177.1|1172.1|1176.3|1171.3|92
1623029400000|2021-06-07 01:30:00|1176.8|1171.8|1176.4|1171.4|1176.8|1171.8|1176.2|1171.2|80
1623029700000|2021-06-07 01:35:00|1176.3|1171.3|1174.8|1169.8|1176.3|1171.3|1174.8|1169.8|86
1623030000000|2021-06-07 01:40:00|1174.5|1169.5|1174.3|1169.3|1174.7|1169.7|1174.2|1169.2|80
1623030300000|2021-06-07 01:45:00|1174.2|1169.2|1174.2|1169.2|1174.4|1169.4|1173.5|1168.5|54
1623030600000|2021-06-07 01:50:00|1174.3|1169.3|1174|1169|1174.9|1169.9|1173.8|1168.8|36
1623030900000|2021-06-07 01:55:00|1174.1|1169.1|1173|1168|1174.1|1169.1|1173|1168|19
1623031200000|2021-06-07 02:00:00|1172.9|1167.9|1172.1|1167.1|1173.2|1168.2|1172|1167|32
1623031500000|2021-06-07 02:05:00|1171.9|1166.9|1171.6|1166.6|1172.1|1167.1|1171.3|1166.3|86
1623031800000|2021-06-07 02:10:00|1171.7|1166.7|1171.9|1166.9|1172.2|1167.2|1170.9|1165.9|53
1623032100000|2021-06-07 02:15:00|1172|1167|1173.6|1168.6|1173.6|1168.6|1171.9|1166.9|77
1623032400000|2021-06-07 02:20:00|1173.5|1168.5|1171.9|1166.9|1173.5|1168.5|1171.8|1166.8|98
1623032700000|2021-06-07 02:25:00|1172|1167|1172.7|1167.7|1173|1168|1172|1167|34
1623033000000|2021-06-07 02:30:00|1172.8|1167.8|1173.2|1168.2|1173.3|1168.3|1172.7|1167.7|76
1623033300000|2021-06-07 02:35:00|1173.3|1168.3|1172.9|1167.9|1174.2|1169.2|1172.8|1167.8|86
1623033600000|2021-06-07 02:40:00|1173|1168|1173.3|1168.3|1173.5|1168.5|1172.5|1167.5|80
1623033900000|2021-06-07 02:45:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|48
1623034200000|2021-06-07 02:50:00|1174.1|1169.1|1173.8|1168.8|1174.3|1169.3|1173.8|1168.8|59
1623034500000|2021-06-07 02:55:00|1173.6|1168.6|1172.3|1167.3|1173.7|1168.7|1172.2|1167.2|99
1623034800000|2021-06-07 03:00:00|1172.2|1167.2|1173.1|1168.1|1173.3|1168.3|1171.4|1166.4|73
1623035100000|2021-06-07 03:05:00|1173.2|1168.2|1173.4|1168.4|1173.4|1168.4|1172.8|1167.8|61
1623035400000|2021-06-07 03:10:00|1173.5|1168.5|1172.7|1167.7|1173.5|1168.5|1172.6|1167.6|32
1623035700000|2021-06-07 03:15:00|1172.6|1167.6|1173.4|1168.4|1173.7|1168.7|1172.5|1167.5|48
1623036000000|2021-06-07 03:20:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1172.4|1167.4|85
1623036300000|2021-06-07 03:25:00|1172.6|1167.6|1172.3|1167.3|1172.6|1167.6|1172.2|1167.2|101
1623036600000|2021-06-07 03:30:00|1172.2|1167.2|1173|1168|1173.1|1168.1|1172.1|1167.1|55
1623036900000|2021-06-07 03:35:00|1173.1|1168.1|1173|1168|1173.2|1168.2|1173|1168|10
1623037200000|2021-06-07 03:40:00|1172.9|1167.9|1173.6|1168.6|1173.7|1168.7|1172.8|1167.8|34
1623037500000|2021-06-07 03:45:00|1173.7|1168.7|1173.5|1168.5|1173.7|1168.7|1173.4|1168.4|9
1623037800000|2021-06-07 03:50:00|1173.4|1168.4|1173.4|1168.4|1173.5|1168.5|1173.4|1168.4|29
1623038100000|2021-06-07 03:55:00|1173.5|1168.5|1173.4|1168.4|1173.5|1168.5|1173.3|1168.3|30
1623038400000|2021-06-07 04:00:00|1173.5|1168.5|1173.6|1168.6|1173.9|1168.9|1173.3|1168.3|28
1623038700000|2021-06-07 04:05:00|1173.4|1168.4|1172.7|1167.7|1173.4|1168.4|1172.7|1167.7|23
1623039000000|2021-06-07 04:10:00|1172.8|1167.8|1172.6|1167.6|1172.8|1167.8|1172.6|1167.6|7
1623039300000|2021-06-07 04:15:00|1172.7|1167.7|1172.7|1167.7|1172.7|1167.7|1172.3|1167.3|15
1623039600000|2021-06-07 04:20:00|1172.6|1167.6|1173|1168|1173.1|1168.1|1172.6|1167.6|6
1623039900000|2021-06-07 04:25:00|1172.9|1167.9|1172.8|1167.8|1173|1168|1172.6|1167.6|30
1623040200000|2021-06-07 04:30:00|1173.1|1168.1|1173.1|1168.1|1173.3|1168.3|1173.1|1168.1|8
1623040500000|2021-06-07 04:35:00|1173.2|1168.2|1173.6|1168.6|1173.6|1168.6|1173.1|1168.1|50
1623040800000|2021-06-07 04:40:00|1173.5|1168.5|1173.7|1168.7|1173.8|1168.8|1173.5|1168.5|7
1623041100000|2021-06-07 04:45:00|1173.8|1168.8|1173.7|1168.7|1173.8|1168.8|1173.6|1168.6|92
1623041400000|2021-06-07 04:50:00|1173.6|1168.6|1173.8|1168.8|1173.8|1168.8|1173.6|1168.6|7
1623041700000|2021-06-07 04:55:00|1173.9|1168.9|1173.1|1168.1|1174|1169|1172.4|1167.4|31
1623042000000|2021-06-07 05:00:00|1172.9|1167.9|1172.7|1167.7|1173.1|1168.1|1172.6|1167.6|46
1623042300000|2021-06-07 05:05:00|1172.6|1167.6|1172.5|1167.5|1172.7|1167.7|1171.9|1166.9|19
1623042600000|2021-06-07 05:10:00|1172.4|1167.4|1170.2|1165.2|1172.4|1167.4|1170.1|1165.1|40
1623042900000|2021-06-07 05:15:00|1170.1|1165.1|1171.4|1166.4|1171.4|1166.4|1170.1|1165.1|28
1623043200000|2021-06-07 05:20:00|1171.6|1166.6|1172.7|1167.7|1172.7|1167.7|1171.5|1166.5|25
1623043500000|2021-06-07 05:25:00|1172.8|1167.8|1172.7|1167.7|1173|1168|1172.5|1167.5|26
1623043800000|2021-06-07 05:30:00|1172.6|1167.6|1170.8|1165.8|1172.7|1167.7|1170.8|1165.8|100
1623044100000|2021-06-07 05:35:00|1170.9|1165.9|1171.5|1166.5|1171.5|1166.5|1170.4|1165.4|40
1623044400000|2021-06-07 05:40:00|1171.4|1166.4|1172.6|1167.6|1172.8|1167.8|1171.4|1166.4|80
1623044700000|2021-06-07 05:45:00|1172.5|1167.5|1171.3|1166.3|1172.6|1167.6|1171.3|1166.3|58
1623045000000|2021-06-07 05:50:00|1171.4|1166.4|1170.1|1165.1|1171.4|1166.4|1170.1|1165.1|48
1623045300000|2021-06-07 05:55:00|1170.2|1165.2|1168.4|1163.4|1170.2|1165.2|1167.9|1162.9|60
1623045600000|2021-06-07 06:00:00|1168.3|1163.3|1169|1164|1169.3|1164.3|1167.5|1162.5|108
1623045900000|2021-06-07 06:05:00|1168.8|1163.8|1168.8|1163.8|1170|1165|1168.3|1163.3|136
1623046200000|2021-06-07 06:10:00|1168.7|1163.7|1169.3|1164.3|1169.6|1164.6|1168.4|1163.4|86
1623046500000|2021-06-07 06:15:00|1169.2|1164.2|1168.9|1163.9|1169.9|1164.9|1168.4|1163.4|101
1623046800000|2021-06-07 06:20:00|1168.8|1163.8|1167.4|1162.4|1168.8|1163.8|1167.1|1162.1|75
1623047100000|2021-06-07 06:25:00|1167.3|1162.3|1168.7|1163.7|1168.7|1163.7|1167.3|1162.3|112
1623047400000|2021-06-07 06:30:00|1168.6|1163.6|1170.1|1165.1|1170.1|1165.1|1168.6|1163.6|32
1623047700000|2021-06-07 06:35:00|1170|1165|1170|1165|1170.3|1165.3|1169.6|1164.6|72
1623048000000|2021-06-07 06:40:00|1169.7|1164.7|1169.8|1164.8|1170.2|1165.2|1169.3|1164.3|57
1623048300000|2021-06-07 06:45:00|1169.7|1164.7|1169.5|1164.5|1169.7|1164.7|1168.3|1163.3|42
1623048600000|2021-06-07 06:50:00|1169.4|1164.4|1170.2|1165.2|1170.2|1165.2|1169.4|1164.4|49
1623048900000|2021-06-07 06:55:00|1170.1|1165.1|1170.5|1165.5|1170.5|1165.5|1169.3|1164.3|85
1623049200000|2021-06-07 07:00:00|1170.6|1165.6|1170|1165|1170.7|1165.7|1169.4|1164.4|66
1623049500000|2021-06-07 07:05:00|1169.9|1164.9|1168.7|1163.7|1170.1|1165.1|1167.9|1162.9|74
1623049800000|2021-06-07 07:10:00|1168.8|1163.8|1168.3|1163.3|1169.2|1164.2|1168.1|1163.1|58
1623050100000|2021-06-07 07:15:00|1168.2|1163.2|1167.2|1162.2|1168.3|1163.3|1166.8|1161.8|56
1623050400000|2021-06-07 07:20:00|1167.1|1162.1|1167.6|1162.6|1167.7|1162.7|1167.1|1162.1|50
1623050700000|2021-06-07 07:25:00|1167.7|1162.7|1169|1164|1170.7|1165.7|1167.4|1162.4|118
1623051000000|2021-06-07 07:30:00|1169.5|1164.5|1169.7|1164.7|1169.9|1164.9|1169.2|1164.2|82
1623051300000|2021-06-07 07:35:00|1170.1|1165.1|1170.7|1165.7|1171|1166|1170|1165|62
1623051600000|2021-06-07 07:40:00|1170.6|1165.6|1169.9|1164.9|1170.7|1165.7|1169.6|1164.6|64
1623051900000|2021-06-07 07:45:00|1170|1165|1170.6|1165.6|1170.9|1165.9|1169.6|1164.6|47
1623052200000|2021-06-07 07:50:00|1170.5|1165.5|1170.5|1165.5|1170.5|1165.5|1169.3|1164.3|47
1623052500000|2021-06-07 07:55:00|1170.6|1165.6|1170.6|1165.6|1170.8|1165.8|1169.8|1164.8|94
1623052800000|2021-06-07 08:00:00|1170.4|1165.4|1169|1164|1170.4|1165.4|1168.6|1163.6|91
1623053100000|2021-06-07 08:05:00|1168.7|1163.7|1167.9|1162.9|1168.9|1163.9|1167.5|1162.5|147
1623053400000|2021-06-07 08:10:00|1167.8|1162.8|1168.6|1163.6|1168.8|1163.8|1167.3|1162.3|111
1623053700000|2021-06-07 08:15:00|1168.4|1163.4|1168.1|1163.1|1168.8|1163.8|1168|1163|112
1623054000000|2021-06-07 08:20:00|1168|1163|1167.1|1162.1|1168.1|1163.1|1166.7|1161.7|101
1623054300000|2021-06-07 08:25:00|1167.3|1162.3|1167.8|1162.8|1168.3|1163.3|1167.2|1162.2|132
1623054600000|2021-06-07 08:30:00|1167.7|1162.7|1167.4|1162.4|1167.7|1162.7|1166.8|1161.8|88
1623054900000|2021-06-07 08:35:00|1167.2|1162.2|1167.7|1162.7|1167.9|1162.9|1167.1|1162.1|102
1623055200000|2021-06-07 08:40:00|1167.6|1162.6|1169.5|1164.5|1169.5|1164.5|1167.6|1162.6|90
1623055500000|2021-06-07 08:45:00|1169.4|1164.4|1168.5|1163.5|1169.4|1164.4|1168.3|1163.3|105
1623055800000|2021-06-07 08:50:00|1168.6|1163.6|1168.8|1163.8|1168.9|1163.9|1167.9|1162.9|96
1623056100000|2021-06-07 08:55:00|1168.7|1163.7|1168.3|1163.3|1169.8|1164.8|1167.8|1162.8|77
1623056400000|2021-06-07 09:00:00|1168.4|1163.4|1168.1|1163.1|1168.5|1163.5|1167.2|1162.2|54
1623056700000|2021-06-07 09:05:00|1168|1163|1165.8|1160.8|1168.3|1163.3|1165.7|1160.7|65
1623057000000|2021-06-07 09:10:00|1165.9|1160.9|1165.6|1160.6|1166|1161|1165.1|1160.1|154
1623057300000|2021-06-07 09:15:00|1165.5|1160.5|1166.2|1161.2|1166.3|1161.3|1165.4|1160.4|47
1623057600000|2021-06-07 09:20:00|1166.1|1161.1|1166|1161|1166.8|1161.8|1165.9|1160.9|91
1623057900000|2021-06-07 09:25:00|1166.1|1161.1|1165.9|1160.9|1166.9|1161.9|1165.7|1160.7|76
1623058200000|2021-06-07 09:30:00|1166|1161|1166.3|1161.3|1167.2|1162.2|1165.4|1160.4|94
1623058500000|2021-06-07 09:35:00|1166.2|1161.2|1166.6|1161.6|1167.4|1162.4|1166.2|1161.2|114
1623058800000|2021-06-07 09:40:00|1166.5|1161.5|1166.5|1161.5|1166.8|1161.8|1166.2|1161.2|54
1623059100000|2021-06-07 09:45:00|1166.6|1161.6|1166.8|1161.8|1166.9|1161.9|1166.3|1161.3|35
1623059400000|2021-06-07 09:50:00|1166.7|1161.7|1167.2|1162.2|1167.4|1162.4|1166.7|1161.7|73
1623059700000|2021-06-07 09:55:00|1167.1|1162.1|1167.5|1162.5|1167.9|1162.9|1166.8|1161.8|90
1623060000000|2021-06-07 10:00:00|1167.6|1162.6|1169.1|1164.1|1169.2|1164.2|1167.1|1162.1|63
1623060300000|2021-06-07 10:05:00|1169.2|1164.2|1169.4|1164.4|1169.6|1164.6|1168.8|1163.8|49
1623060600000|2021-06-07 10:10:00|1169.5|1164.5|1169.5|1164.5|1169.6|1164.6|1169.5|1164.5|11
1623060900000|2021-06-07 10:15:00|1169.6|1164.6|1168.7|1163.7|1169.6|1164.6|1168.5|1163.5|23
1623061200000|2021-06-07 10:20:00|1168.6|1163.6|1168.5|1163.5|1169.3|1164.3|1168.4|1163.4|41
1623061500000|2021-06-07 10:25:00|1168.4|1163.4|1169|1164|1169.3|1164.3|1167.9|1162.9|33
1623061800000|2021-06-07 10:30:00|1169.1|1164.1|1168.9|1163.9|1169.3|1164.3|1168.7|1163.7|70
1623062100000|2021-06-07 10:35:00|1168.8|1163.8|1169|1164|1169|1164|1168.6|1163.6|18
1623062400000|2021-06-07 10:40:00|1169.1|1164.1|1170.9|1165.9|1171.1|1166.1|1169.1|1164.1|30
1623062700000|2021-06-07 10:45:00|1170.8|1165.8|1169.6|1164.6|1170.8|1165.8|1169.4|1164.4|35
1623063000000|2021-06-07 10:50:00|1169.5|1164.5|1170|1165|1170.6|1165.6|1169.5|1164.5|30
1623063300000|2021-06-07 10:55:00|1169.9|1164.9|1170|1165|1170|1165|1169.4|1164.4|13
1623063600000|2021-06-07 11:00:00|1170.1|1165.1|1171.3|1166.3|1171.5|1166.5|1170.1|1165.1|53
1623063900000|2021-06-07 11:05:00|1171.4|1166.4|1171.6|1166.6|1172.5|1167.5|1171.2|1166.2|94
1623064200000|2021-06-07 11:10:00|1171.7|1166.7|1171.6|1166.6|1172.8|1167.8|1171.3|1166.3|50
1623064500000|2021-06-07 11:15:00|1171.5|1166.5|1171.8|1166.8|1172.4|1167.4|1171.2|1166.2|38
1623064800000|2021-06-07 11:20:00|1171.9|1166.9|1172.6|1167.6|1172.6|1167.6|1171.6|1166.6|62
1623065100000|2021-06-07 11:25:00|1172.7|1167.7|1172.3|1167.3|1172.7|1167.7|1171.8|1166.8|44
1623065400000|2021-06-07 11:30:00|1172.4|1167.4|1173|1168|1174.5|1169.5|1172.4|1167.4|139
1623065700000|2021-06-07 11:35:00|1173.1|1168.1|1173.4|1168.4|1174.3|1169.3|1172|1167|56
1623066000000|2021-06-07 11:40:00|1173.6|1168.6|1173.5|1168.5|1175.3|1170.3|1173|1168|85
1623066300000|2021-06-07 11:45:00|1173.7|1168.7|1175.7|1170.7|1175.8|1170.8|1173.6|1168.6|69
1623066600000|2021-06-07 11:50:00|1175.6|1170.6|1174.8|1169.8|1175.9|1170.9|1174.3|1169.3|76
1623066900000|2021-06-07 11:55:00|1174.9|1169.9|1174.8|1169.8|1175.2|1170.2|1174.2|1169.2|85
1623067200000|2021-06-07 12:00:00|1174.9|1169.9|1174.4|1169.4|1175.1|1170.1|1173.9|1168.9|98
1623067500000|2021-06-07 12:05:00|1174.3|1169.3|1174.1|1169.1|1174.8|1169.8|1173.9|1168.9|94
1623067800000|2021-06-07 12:10:00|1174|1169|1173.1|1168.1|1174.4|1169.4|1172.7|1167.7|144
1623068100000|2021-06-07 12:15:00|1173.2|1168.2|1174.6|1169.6|1174.9|1169.9|1172.7|1167.7|104
1623068400000|2021-06-07 12:20:00|1174.5|1169.5|1176|1171|1177|1172|1174.2|1169.2|173
1623068700000|2021-06-07 12:25:00|1175.9|1170.9|1176.7|1171.7|1177|1172|1175.8|1170.8|130
1623069000000|2021-06-07 12:30:00|1176.8|1171.8|1177|1172|1177.6|1172.6|1176.1|1171.1|102
1623069300000|2021-06-07 12:35:00|1177.1|1172.1|1177.8|1172.8|1178.1|1173.1|1176.6|1171.6|135
1623069600000|2021-06-07 12:40:00|1177.7|1172.7|1176.4|1171.4|1177.9|1172.9|1175.8|1170.8|156
1623069900000|2021-06-07 12:45:00|1176.5|1171.5|1176.9|1171.9|1177.6|1172.6|1176.5|1171.5|138
1623070200000|2021-06-07 12:50:00|1176.8|1171.8|1176.6|1171.6|1177.5|1172.5|1175.8|1170.8|102
1623070500000|2021-06-07 12:55:00|1176.5|1171.5|1175.8|1170.8|1176.8|1171.8|1175.3|1170.3|137
1623070800000|2021-06-07 13:00:00|1175.7|1170.7|1176.3|1171.3|1178|1173|1174.8|1169.8|208
1623071100000|2021-06-07 13:05:00|1176.1|1171.1|1175.7|1170.7|1176.7|1171.7|1175.7|1170.7|95
1623071400000|2021-06-07 13:10:00|1175.5|1170.5|1178.7|1173.7|1179.6|1174.6|1175.5|1170.5|188
1623071700000|2021-06-07 13:15:00|1178.9|1173.9|1178|1173|1179.3|1174.3|1176.9|1171.9|202
1623072000000|2021-06-07 13:20:00|1177.9|1172.9|1180.3|1175.3|1180.6|1175.6|1177.9|1172.9|249
1623072300000|2021-06-07 13:25:00|1180.5|1175.5|1180.6|1175.6|1181.8|1176.8|1179|1174|187
1623072600000|2021-06-07 13:30:00|1180.8|1175.8|1180|1175|1181.6|1176.6|1179|1174|279
1623072900000|2021-06-07 13:35:00|1179.8|1174.8|1178|1173|1180.8|1175.8|1177.9|1172.9|251
1623073200000|2021-06-07 13:40:00|1177.6|1172.6|1178.3|1173.3|1179.4|1174.4|1177.1|1172.1|302
1623073500000|2021-06-07 13:45:00|1178.4|1173.4|1179.4|1174.4|1179.4|1174.4|1177.4|1172.4|208
1623073800000|2021-06-07 13:50:00|1179.5|1174.5|1176.5|1171.5|1179.5|1174.5|1176.4|1171.4|267
1623074100000|2021-06-07 13:55:00|1176.6|1171.6|1176|1171|1177.9|1172.9|1175.8|1170.8|169
1623074400000|2021-06-07 14:00:00|1176.1|1171.1|1175.3|1170.3|1177|1172|1174.5|1169.5|230
1623074700000|2021-06-07 14:05:00|1175|1170|1175.9|1170.9|1177.1|1172.1|1174.9|1169.9|133
1623075000000|2021-06-07 14:10:00|1176|1171|1177.2|1172.2|1177.9|1172.9|1175.6|1170.6|196
1623075300000|2021-06-07 14:15:00|1177.1|1172.1|1175.2|1170.2|1177.2|1172.2|1175.2|1170.2|165
1623075600000|2021-06-07 14:20:00|1175.1|1170.1|1175.4|1170.4|1176.4|1171.4|1174.7|1169.7|211
1623075900000|2021-06-07 14:25:00|1175.5|1170.5|1175.7|1170.7|1176.1|1171.1|1175.3|1170.3|125
1623076200000|2021-06-07 14:30:00|1175.6|1170.6|1173.3|1168.3|1175.7|1170.7|1172.7|1167.7|152
1623076500000|2021-06-07 14:35:00|1173.1|1168.1|1173.6|1168.6|1174.3|1169.3|1173|1168|120
1623076800000|2021-06-07 14:40:00|1173.7|1168.7|1175.4|1170.4|1175.6|1170.6|1173.5|1168.5|158
1623077100000|2021-06-07 14:45:00|1175.5|1170.5|1174.6|1169.6|1175.5|1170.5|1174|1169|147
1623077400000|2021-06-07 14:50:00|1174.7|1169.7|1174.8|1169.8|1175.2|1170.2|1174.1|1169.1|217
1623077700000|2021-06-07 14:55:00|1174.9|1169.9|1175.9|1170.9|1176.1|1171.1|1174.8|1169.8|175
1623078000000|2021-06-07 15:00:00|1176|1171|1174.9|1169.9|1176|1171|1174.5|1169.5|143
1623078300000|2021-06-07 15:05:00|1174.8|1169.8|1175.9|1170.9|1176.2|1171.2|1174.8|1169.8|162
1623078600000|2021-06-07 15:10:00|1176|1171|1176|1171|1176.4|1171.4|1175.7|1170.7|85
1623078900000|2021-06-07 15:15:00|1176.1|1171.1|1175.9|1170.9|1177.5|1172.5|1175.9|1170.9|172
1623079200000|2021-06-07 15:20:00|1175.8|1170.8|1173.6|1168.6|1176.1|1171.1|1173.2|1168.2|115
1623079500000|2021-06-07 15:25:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1171.6|1166.6|119
1623079800000|2021-06-07 15:30:00|1172.6|1167.6|1173.5|1168.5|1174.1|1169.1|1172.4|1167.4|127
1623080100000|2021-06-07 15:35:00|1173.4|1168.4|1174.6|1169.6|1175.2|1170.2|1173|1168|172
1623080400000|2021-06-07 15:40:00|1174.7|1169.7|1173.2|1168.2|1175.1|1170.1|1173.2|1168.2|75
1623080700000|2021-06-07 15:45:00|1173.3|1168.3|1173.8|1168.8|1174.2|1169.2|1173.3|1168.3|71
1623081000000|2021-06-07 15:50:00|1173.7|1168.7|1174.1|1169.1|1174.7|1169.7|1173.6|1168.6|113
1623081300000|2021-06-07 15:55:00|1173.9|1168.9|1174.9|1169.9|1174.9|1169.9|1173.9|1168.9|79
1623081600000|2021-06-07 16:00:00|1174.8|1169.8|1175.1|1170.1|1175.4|1170.4|1174.8|1169.8|46
1623081900000|2021-06-07 16:05:00|1175.2|1170.2|1175.8|1170.8|1176.4|1171.4|1175.2|1170.2|57
1623082200000|2021-06-07 16:10:00|1175.7|1170.7|1175.6|1170.6|1176|1171|1175.4|1170.4|76
1623082500000|2021-06-07 16:15:00|1175.5|1170.5|1175.9|1170.9|1175.9|1170.9|1175.4|1170.4|57
1623082800000|2021-06-07 16:20:00|1175.8|1170.8|1176.5|1171.5|1176.8|1171.8|1175.8|1170.8|63
1623083100000|2021-06-07 16:25:00|1176.4|1171.4|1176.7|1171.7|1177.3|1172.3|1176.4|1171.4|93
1623083400000|2021-06-07 16:30:00|1177.1|1172.1|1177.9|1172.9|1178.7|1173.7|1177.1|1172.1|108
1623083700000|2021-06-07 16:35:00|1178|1173|1179.4|1174.4|1179.5|1174.5|1177.9|1172.9|111
1623084000000|2021-06-07 16:40:00|1179.3|1174.3|1178.2|1173.2|1179.8|1174.8|1177.6|1172.6|99
1623084300000|2021-06-07 16:45:00|1178.1|1173.1|1178.4|1173.4|1178.9|1173.9|1178.1|1173.1|113
1623084600000|2021-06-07 16:50:00|1178.3|1173.3|1179.3|1174.3|1179.5|1174.5|1178.3|1173.3|110
1623084900000|2021-06-07 16:55:00|1179.2|1174.2|1178|1173|1179.7|1174.7|1177.9|1172.9|95
1623085200000|2021-06-07 17:00:00|1178.5|1173.5|1177.1|1172.1|1179.3|1174.3|1176.5|1171.5|182
1623085500000|2021-06-07 17:05:00|1177|1172|1176.9|1171.9|1177.1|1172.1|1176.1|1171.1|46
1623085800000|2021-06-07 17:10:00|1177|1172|1177.3|1172.3|1177.7|1172.7|1176.8|1171.8|92
1623086100000|2021-06-07 17:15:00|1177.6|1172.6|1177.2|1172.2|1177.9|1172.9|1177|1172|102
1623086400000|2021-06-07 17:20:00|1177.3|1172.3|1177.4|1172.4|1177.7|1172.7|1177.2|1172.2|77
1623086700000|2021-06-07 17:25:00|1177.3|1172.3|1176.9|1171.9|1177.3|1172.3|1175.8|1170.8|51
1623087000000|2021-06-07 17:30:00|1176.8|1171.8|1176.9|1171.9|1177.5|1172.5|1176.2|1171.2|94
1623087300000|2021-06-07 17:35:00|1177|1172|1176.8|1171.8|1177.3|1172.3|1176.6|1171.6|75
1623087600000|2021-06-07 17:40:00|1176.7|1171.7|1176.9|1171.9|1177.2|1172.2|1176.4|1171.4|61
1623087900000|2021-06-07 17:45:00|1177|1172|1177.4|1172.4|1177.5|1172.5|1176.9|1171.9|39
1623088200000|2021-06-07 17:50:00|1177.5|1172.5|1177.5|1172.5|1178.4|1173.4|1176.9|1171.9|88
1623088500000|2021-06-07 17:55:00|1177.4|1172.4|1177.5|1172.5|1178.5|1173.5|1177.3|1172.3|90
1623088800000|2021-06-07 18:00:00|1177.4|1172.4|1179.1|1174.1|1179.3|1174.3|1177.2|1172.2|100
1623089100000|2021-06-07 18:05:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1177.7|1172.7|68
1623089400000|2021-06-07 18:10:00|1178.1|1173.1|1178.8|1173.8|1179|1174|1178.1|1173.1|70
1623089700000|2021-06-07 18:15:00|1178.9|1173.9|1178.7|1173.7|1179|1174|1178.1|1173.1|109
1623090000000|2021-06-07 18:20:00|1178.6|1173.6|1178.6|1173.6|1178.9|1173.9|1178.6|1173.6|66
1623090300000|2021-06-07 18:25:00|1178.5|1173.5|1179|1174|1179.4|1174.4|1178.4|1173.4|63
1623090600000|2021-06-07 18:30:00|1179.1|1174.1|1179|1174|1179.8|1174.8|1178.5|1173.5|60
1623090900000|2021-06-07 18:35:00|1178.9|1173.9|1179.1|1174.1|1179.3|1174.3|1178.8|1173.8|64
1623091200000|2021-06-07 18:40:00|1179|1174|1179.2|1174.2|1179.4|1174.4|1179|1174|73
1623091500000|2021-06-07 18:45:00|1179.3|1174.3|1177.8|1172.8|1179.5|1174.5|1177.5|1172.5|143
1623091800000|2021-06-07 18:50:00|1178.1|1173.1|1178.6|1173.6|1178.8|1173.8|1178|1173|66
1623092100000|2021-06-07 18:55:00|1178.7|1173.7|1178.3|1173.3|1178.9|1173.9|1178.2|1173.2|94
1623092400000|2021-06-07 19:00:00|1178.4|1173.4|1177.7|1172.7|1178.7|1173.7|1177.7|1172.7|77
1623092700000|2021-06-07 19:05:00|1177.8|1172.8|1178.1|1173.1|1178.3|1173.3|1177.8|1172.8|88
1623093000000|2021-06-07 19:10:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1178|1173|85
1623093300000|2021-06-07 19:15:00|1178.3|1173.3|1178.6|1173.6|1179.1|1174.1|1178.3|1173.3|59
1623093600000|2021-06-07 19:20:00|1178.5|1173.5|1178.2|1173.2|1179|1174|1178.2|1173.2|74
1623093900000|2021-06-07 19:25:00|1178.3|1173.3|1178.5|1173.5|1178.7|1173.7|1178.2|1173.2|73
1623094200000|2021-06-07 19:30:00|1178.6|1173.6|1177.7|1172.7|1178.6|1173.6|1177.7|1172.7|41
1623094500000|2021-06-07 19:35:00|1177.8|1172.8|1178.1|1173.1|1178.3|1173.3|1177.8|1172.8|16
1623094800000|2021-06-07 19:40:00|1177.9|1172.9|1178.3|1173.3|1178.4|1173.4|1177.9|1172.9|27
1623095100000|2021-06-07 19:45:00|1178.4|1173.4|1178.5|1173.5|1178.8|1173.8|1178.3|1173.3|83
1623095400000|2021-06-07 19:50:00|1178.6|1173.6|1179.1|1174.1|1179.2|1174.2|1178.6|1173.6|87
1623095700000|2021-06-07 19:55:00|1179|1174|1178.7|1173.7|1179.1|1174.1|1178.7|1173.7|128
1623096000000|2021-06-07 20:00:00|1178.8|1173.8|1178.9|1173.9|1178.9|1173.9|1178.5|1173.5|119
1623096300000|2021-06-07 20:05:00|1178.8|1173.8|1179.3|1174.3|1179.4|1174.4|1178.7|1173.7|93
1623096600000|2021-06-07 20:10:00|1179.2|1174.2|1179.1|1174.1|1179.2|1174.2|1179.1|1174.1|12
1623096900000|2021-06-07 20:15:00|1179.2|1174.2|1178.6|1173.6|1179.2|1174.2|1178.6|1173.6|29
1623097200000|2021-06-07 20:20:00|1178.7|1173.7|1178.6|1173.6|1178.7|1173.7|1178.5|1173.5|8
1623097500000|2021-06-07 20:25:00|1178.5|1173.5|1178.4|1173.4|1178.5|1173.5|1178.3|1173.3|8
1623097800000|2021-06-07 20:30:00|1178.3|1173.3|1179.4|1174.4|1179.4|1174.4|1178.3|1173.3|86
1623098100000|2021-06-07 20:35:00|1179.6|1174.6|1179.2|1174.2|1179.6|1174.6|1178.9|1173.9|58
1623098400000|2021-06-07 20:40:00|1179.3|1174.3|1179.6|1174.6|1179.6|1174.6|1179.2|1174.2|31
1623098700000|2021-06-07 20:45:00|1179.4|1174.4|1179.6|1174.6|1179.8|1174.8|1179.2|1174.2|69
1623099000000|2021-06-07 20:50:00|1179.7|1174.7|1178.9|1173.9|1179.7|1174.7|1178.9|1173.9|23
1623099300000|2021-06-07 20:55:00|1179|1174|1179|1174|1179.3|1174.3|1178.9|1173.9|31
1623103200000|2021-06-07 22:00:00|1183.2|1171.1|1180.6|1175.6|1183.7|1175.9|1180.5|1171.1|60
1623103500000|2021-06-07 22:05:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.6|1175.6|4
1623103800000|2021-06-07 22:10:00|1180.5|1175.5|1180.4|1175.4|1180.6|1175.6|1180.4|1175.4|3
1623104100000|2021-06-07 22:15:00|1180.5|1175.5|1180|1175|1180.5|1175.5|1179.8|1174.8|37
1623104400000|2021-06-07 22:20:00|1179.9|1174.9|1179.8|1174.8|1180.1|1175.1|1179.8|1174.8|48
1623104700000|2021-06-07 22:25:00|1179.7|1174.7|1179.5|1174.5|1179.7|1174.7|1179.4|1174.4|43
1623105000000|2021-06-07 22:30:00|1179.4|1174.4|1179.3|1174.3|1179.5|1174.5|1179.2|1174.2|24
1623105300000|2021-06-07 22:35:00|1179.4|1174.4|1179.5|1174.5|1179.5|1174.5|1179|1174|15
1623105600000|2021-06-07 22:40:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1179.4|1174.4|19
1623105900000|2021-06-07 22:45:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1179.4|1174.4|24
1623106200000|2021-06-07 22:50:00|1179.7|1174.7|1180.2|1175.2|1180.2|1175.2|1179.5|1174.5|28
1623106500000|2021-06-07 22:55:00|1180.3|1175.3|1179.6|1174.6|1180.3|1175.3|1179.5|1174.5|20
1623106800000|2021-06-07 23:00:00|1179.7|1174.7|1180.7|1175.7|1180.7|1175.7|1179.7|1174.7|81
1623107100000|2021-06-07 23:05:00|1180.8|1175.8|1180.4|1175.4|1180.8|1175.8|1180.1|1175.1|23
1623107400000|2021-06-07 23:10:00|1180.5|1175.5|1180.5|1175.5|1180.5|1175.5|1180.4|1175.4|29
1623107700000|2021-06-07 23:15:00|1180.4|1175.4|1180.3|1175.3|1180.5|1175.5|1180.3|1175.3|14
1623108000000|2021-06-07 23:20:00|1180.4|1175.4|1180.6|1175.6|1180.6|1175.6|1180.3|1175.3|11
1623108300000|2021-06-07 23:25:00|1180.5|1175.5|1180.4|1175.4|1180.5|1175.5|1180.4|1175.4|2
1623108600000|2021-06-07 23:30:00|1179.6|1174.6|1179.4|1174.4|1180.2|1175.2|1179.1|1174.1|15
1623108900000|2021-06-07 23:35:00|1179.5|1174.5|1179.8|1174.8|1179.8|1174.8|1179.4|1174.4|3
1623109200000|2021-06-07 23:40:00|1179.7|1174.7|1179|1174|1179.7|1174.7|1178.2|1173.2|18
1623109500000|2021-06-07 23:45:00|1178.9|1173.9|1179.3|1174.3|1179.4|1174.4|1178.9|1173.9|9
1623109800000|2021-06-07 23:50:00|1179.1|1174.1|1179.4|1174.4|1179.4|1174.4|1179.1|1174.1|22
1623110100000|2021-06-07 23:55:00|1179.3|1174.3|1179.5|1174.5|1179.5|1174.5|1179.3|1174.3|15
1623110400000|2021-06-08 00:00:00|1179.4|1174.4|1179.6|1174.6|1180.3|1175.3|1179.3|1174.3|32
1623110700000|2021-06-08 00:05:00|1179.7|1174.7|1180.2|1175.2|1180.8|1175.8|1179.7|1174.7|41
1623111000000|2021-06-08 00:10:00|1180.1|1175.1|1180.1|1175.1|1180.5|1175.5|1180.1|1175.1|62
1623111300000|2021-06-08 00:15:00|1180.2|1175.2|1180.4|1175.4|1180.4|1175.4|1180.2|1175.2|43
1623111600000|2021-06-08 00:20:00|1180.5|1175.5|1180.7|1175.7|1181|1176|1180.5|1175.5|5
1623111900000|2021-06-08 00:25:00|1180.6|1175.6|1180.6|1175.6|1180.7|1175.7|1180.3|1175.3|28
1623112200000|2021-06-08 00:30:00|1180.7|1175.7|1181.5|1176.5|1181.7|1176.7|1180.7|1175.7|56
1623112500000|2021-06-08 00:35:00|1181.6|1176.6|1180.9|1175.9|1181.9|1176.9|1180.8|1175.8|38
1623112800000|2021-06-08 00:40:00|1180.8|1175.8|1181|1176|1181.2|1176.2|1180.4|1175.4|23
1623113100000|2021-06-08 00:45:00|1181.1|1176.1|1180.5|1175.5|1181.1|1176.1|1180.1|1175.1|35
1623113400000|2021-06-08 00:50:00|1180.6|1175.6|1180.2|1175.2|1180.6|1175.6|1180.1|1175.1|18
1623113700000|2021-06-08 00:55:00|1180.3|1175.3|1180.7|1175.7|1180.7|1175.7|1180.1|1175.1|41
1623114000000|2021-06-08 01:00:00|1180.8|1175.8|1181.7|1176.7|1181.9|1176.9|1180.6|1175.6|141
1623114300000|2021-06-08 01:05:00|1181.6|1176.6|1182.1|1177.1|1182.8|1177.8|1181.6|1176.6|79
1623114600000|2021-06-08 01:10:00|1182.2|1177.2|1182.3|1177.3|1182.4|1177.4|1181.6|1176.6|57
1623114900000|2021-06-08 01:15:00|1182.2|1177.2|1181.8|1176.8|1182.4|1177.4|1181.8|1176.8|38
1623115200000|2021-06-08 01:20:00|1181.9|1176.9|1181.4|1176.4|1182.1|1177.1|1181.4|1176.4|30
1623115500000|2021-06-08 01:25:00|1181.2|1176.2|1180.4|1175.4|1181.4|1176.4|1180.4|1175.4|65
1623115800000|2021-06-08 01:30:00|1180.5|1175.5|1178.7|1173.7|1180.6|1175.6|1178.7|1173.7|55
1623116100000|2021-06-08 01:35:00|1178.6|1173.6|1178.4|1173.4|1179.1|1174.1|1178.4|1173.4|63
1623116400000|2021-06-08 01:40:00|1178.5|1173.5|1180|1175|1180|1175|1178.2|1173.2|66
1623116700000|2021-06-08 01:45:00|1180.2|1175.2|1179.8|1174.8|1180.2|1175.2|1178.7|1173.7|42
1623117000000|2021-06-08 01:50:00|1179.9|1174.9|1179.6|1174.6|1180.5|1175.5|1179.5|1174.5|39
1623117300000|2021-06-08 01:55:00|1179.5|1174.5|1178|1173|1179.6|1174.6|1177.9|1172.9|70
1623117600000|2021-06-08 02:00:00|1177.9|1172.9|1178|1173|1178.3|1173.3|1177.8|1172.8|76
1623117900000|2021-06-08 02:05:00|1177.9|1172.9|1178.4|1173.4|1178.6|1173.6|1177.9|1172.9|83
1623118200000|2021-06-08 02:10:00|1178.5|1173.5|1178.2|1173.2|1178.8|1173.8|1178.1|1173.1|38
1623118500000|2021-06-08 02:15:00|1178|1173|1178|1173|1178|1173|1177.5|1172.5|34
1623118800000|2021-06-08 02:20:00|1177.9|1172.9|1177.9|1172.9|1177.9|1172.9|1177.8|1172.8|15
1623119100000|2021-06-08 02:25:00|1177.8|1172.8|1177.2|1172.2|1177.9|1172.9|1177.2|1172.2|10
1623119400000|2021-06-08 02:30:00|1177.1|1172.1|1176.3|1171.3|1177.6|1172.6|1174.7|1169.7|65
1623119700000|2021-06-08 02:35:00|1176.5|1171.5|1174.4|1169.4|1176.9|1171.9|1174.3|1169.3|59
1623120000000|2021-06-08 02:40:00|1174.5|1169.5|1175.1|1170.1|1175.3|1170.3|1174.4|1169.4|22
1623120300000|2021-06-08 02:45:00|1175.2|1170.2|1175.7|1170.7|1175.7|1170.7|1175.1|1170.1|58
1623120600000|2021-06-08 02:50:00|1175.8|1170.8|1174.3|1169.3|1175.8|1170.8|1174.3|1169.3|44
1623120900000|2021-06-08 02:55:00|1174.4|1169.4|1174.2|1169.2|1174.6|1169.6|1174.2|1169.2|47
1623121200000|2021-06-08 03:00:00|1174.3|1169.3|1174|1169|1174.3|1169.3|1173.8|1168.8|66
1623121500000|2021-06-08 03:05:00|1173.8|1168.8|1174.3|1169.3|1174.3|1169.3|1173.8|1168.8|37
1623121800000|2021-06-08 03:10:00|1174.2|1169.2|1174.2|1169.2|1174.5|1169.5|1174|1169|49
1623122100000|2021-06-08 03:15:00|1174.1|1169.1|1174.2|1169.2|1174.9|1169.9|1173.8|1168.8|51
1623122400000|2021-06-08 03:20:00|1174.3|1169.3|1174.4|1169.4|1174.5|1169.5|1174.2|1169.2|34
1623122700000|2021-06-08 03:25:00|1174.5|1169.5|1174.6|1169.6|1175.2|1170.2|1174.2|1169.2|27
1623123000000|2021-06-08 03:30:00|1174.5|1169.5|1174.9|1169.9|1174.9|1169.9|1174.4|1169.4|12
1623123300000|2021-06-08 03:35:00|1175|1170|1175.7|1170.7|1175.8|1170.8|1175|1170|30
1623123600000|2021-06-08 03:40:00|1175.6|1170.6|1175.6|1170.6|1176|1171|1175.5|1170.5|38
1623123900000|2021-06-08 03:45:00|1175.5|1170.5|1174|1169|1175.6|1170.6|1174|1169|29
1623124200000|2021-06-08 03:50:00|1174.1|1169.1|1174.5|1169.5|1174.8|1169.8|1174|1169|53
1623124500000|2021-06-08 03:55:00|1174.6|1169.6|1174.4|1169.4|1174.7|1169.7|1174.4|1169.4|52
1623124800000|2021-06-08 04:00:00|1174.3|1169.3|1174.3|1169.3|1174.5|1169.5|1174.2|1169.2|37
1623125100000|2021-06-08 04:05:00|1174.2|1169.2|1174.1|1169.1|1174.3|1169.3|1174.1|1169.1|42
1623125400000|2021-06-08 04:10:00|1174.2|1169.2|1174.3|1169.3|1174.5|1169.5|1174.1|1169.1|17
1623125700000|2021-06-08 04:15:00|1174.4|1169.4|1174.7|1169.7|1174.8|1169.8|1174.3|1169.3|28
1623126000000|2021-06-08 04:20:00|1174.8|1169.8|1174.3|1169.3|1175|1170|1174.2|1169.2|17
1623126300000|2021-06-08 04:25:00|1174.4|1169.4|1174.4|1169.4|1174.6|1169.6|1174.3|1169.3|13
1623126600000|2021-06-08 04:30:00|1174.3|1169.3|1174.4|1169.4|1174.5|1169.5|1174.2|1169.2|11
1623126900000|2021-06-08 04:35:00|1174.5|1169.5|1174.3|1169.3|1174.5|1169.5|1174.2|1169.2|15
1623127200000|2021-06-08 04:40:00|1174.4|1169.4|1174.4|1169.4|1174.5|1169.5|1174.3|1169.3|15
1623127500000|2021-06-08 04:45:00|1174.3|1169.3|1174.6|1169.6|1174.6|1169.6|1174.3|1169.3|36
1623127800000|2021-06-08 04:50:00|1174.5|1169.5|1174.6|1169.6|1174.6|1169.6|1174.5|1169.5|10
1623128100000|2021-06-08 04:55:00|1174.5|1169.5|1174.3|1169.3|1174.6|1169.6|1174.3|1169.3|37
1623128400000|2021-06-08 05:00:00|1174.2|1169.2|1174|1169|1174.4|1169.4|1174|1169|30
1623128700000|2021-06-08 05:05:00|1174.1|1169.1|1174.7|1169.7|1174.9|1169.9|1174.1|1169.1|36
1623129000000|2021-06-08 05:10:00|1174.6|1169.6|1174.3|1169.3|1174.9|1169.9|1174.2|1169.2|17
1623129300000|2021-06-08 05:15:00|1174.4|1169.4|1175|1170|1175.2|1170.2|1174.3|1169.3|20
1623129600000|2021-06-08 05:20:00|1174.9|1169.9|1174.5|1169.5|1174.9|1169.9|1174.4|1169.4|15
1623129900000|2021-06-08 05:25:00|1174.4|1169.4|1174.5|1169.5|1174.6|1169.6|1174.2|1169.2|19
1623130200000|2021-06-08 05:30:00|1174.4|1169.4|1174.4|1169.4|1174.6|1169.6|1174|1169|39
1623130500000|2021-06-08 05:35:00|1174.7|1169.7|1174.9|1169.9|1175.4|1170.4|1174.4|1169.4|22
1623130800000|2021-06-08 05:40:00|1175|1170|1174.8|1169.8|1175.2|1170.2|1174.5|1169.5|85
1623131100000|2021-06-08 05:45:00|1174.7|1169.7|1173.5|1168.5|1174.8|1169.8|1173.1|1168.1|74
1623131400000|2021-06-08 05:50:00|1173.4|1168.4|1173.6|1168.6|1173.8|1168.8|1173.2|1168.2|51
1623131700000|2021-06-08 05:55:00|1173.5|1168.5|1173|1168|1173.8|1168.8|1173|1168|36
1623132000000|2021-06-08 06:00:00|1173.1|1168.1|1173.6|1168.6|1173.6|1168.6|1172.5|1167.5|71
1623132300000|2021-06-08 06:05:00|1173.9|1168.9|1174.1|1169.1|1174.5|1169.5|1173.8|1168.8|49
1623132600000|2021-06-08 06:10:00|1174.2|1169.2|1174.1|1169.1|1175.1|1170.1|1173.8|1168.8|66
1623132900000|2021-06-08 06:15:00|1174.2|1169.2|1174.7|1169.7|1175|1170|1174|1169|55
1623133200000|2021-06-08 06:20:00|1174.6|1169.6|1173.4|1168.4|1174.7|1169.7|1173.4|1168.4|64
1623133500000|2021-06-08 06:25:00|1173.5|1168.5|1174.5|1169.5|1174.5|1169.5|1173.2|1168.2|67
1623133800000|2021-06-08 06:30:00|1174.4|1169.4|1174|1169|1174.6|1169.6|1173.5|1168.5|62
1623134100000|2021-06-08 06:35:00|1174.1|1169.1|1174.7|1169.7|1174.8|1169.8|1174|1169|51
1623134400000|2021-06-08 06:40:00|1174.4|1169.4|1175.1|1170.1|1175.4|1170.4|1174.2|1169.2|60
1623134700000|2021-06-08 06:45:00|1175|1170|1174.8|1169.8|1175|1170|1174.3|1169.3|59
1623135000000|2021-06-08 06:50:00|1174.7|1169.7|1174.2|1169.2|1174.7|1169.7|1174.1|1169.1|56
1623135300000|2021-06-08 06:55:00|1174.3|1169.3|1174.2|1169.2|1174.5|1169.5|1173.9|1168.9|94
1623135600000|2021-06-08 07:00:00|1174.1|1169.1|1174.2|1169.2|1174.8|1169.8|1173.5|1168.5|116
1623135900000|2021-06-08 07:05:00|1174.3|1169.3|1173|1168|1174.7|1169.7|1172.1|1167.1|161
1623136200000|2021-06-08 07:10:00|1173.1|1168.1|1171|1166|1173.1|1168.1|1170.5|1165.5|77
1623136500000|2021-06-08 07:15:00|1170.9|1165.9|1170.6|1165.6|1171.6|1166.6|1169.6|1164.6|126
1623136800000|2021-06-08 07:20:00|1170.7|1165.7|1170|1165|1171.3|1166.3|1169.4|1164.4|67
1623137100000|2021-06-08 07:25:00|1169.9|1164.9|1170.5|1165.5|1170.9|1165.9|1169.5|1164.5|79
1623137400000|2021-06-08 07:30:00|1170.4|1165.4|1170.7|1165.7|1170.9|1165.9|1169.9|1164.9|62
1623137700000|2021-06-08 07:35:00|1170.8|1165.8|1169.2|1164.2|1171.1|1166.1|1169.1|1164.1|86
1623138000000|2021-06-08 07:40:00|1169.6|1164.6|1169.8|1164.8|1170.2|1165.2|1169.5|1164.5|65
1623138300000|2021-06-08 07:45:00|1169.7|1164.7|1170.9|1165.9|1170.9|1165.9|1169.6|1164.6|88
1623138600000|2021-06-08 07:50:00|1170.7|1165.7|1170.2|1165.2|1170.7|1165.7|1169.9|1164.9|48
1623138900000|2021-06-08 07:55:00|1170.3|1165.3|1169.3|1164.3|1170.3|1165.3|1169.1|1164.1|104
1623139200000|2021-06-08 08:00:00|1169.2|1164.2|1167.9|1162.9|1169.5|1164.5|1167.8|1162.8|101
1623139500000|2021-06-08 08:05:00|1168|1163|1168.5|1163.5|1168.7|1163.7|1167.1|1162.1|202
1623139800000|2021-06-08 08:10:00|1168.4|1163.4|1168.9|1163.9|1169|1164|1167.8|1162.8|105
1623140100000|2021-06-08 08:15:00|1168.8|1163.8|1169.6|1164.6|1170|1165|1168.8|1163.8|92
1623140400000|2021-06-08 08:20:00|1170|1165|1169.6|1164.6|1170.3|1165.3|1169.1|1164.1|100
1623140700000|2021-06-08 08:25:00|1169.5|1164.5|1169.1|1164.1|1169.6|1164.6|1168.3|1163.3|109
1623141000000|2021-06-08 08:30:00|1169|1164|1169.9|1164.9|1170.3|1165.3|1168.7|1163.7|116
1623141300000|2021-06-08 08:35:00|1169.8|1164.8|1169.4|1164.4|1170|1165|1169.2|1164.2|59
1623141600000|2021-06-08 08:40:00|1169.5|1164.5|1169.8|1164.8|1170.3|1165.3|1169.5|1164.5|83
1623141900000|2021-06-08 08:45:00|1169.9|1164.9|1171|1166|1171.3|1166.3|1169.7|1164.7|50
1623142200000|2021-06-08 08:50:00|1171.1|1166.1|1170.7|1165.7|1171.9|1166.9|1170.5|1165.5|59
1623142500000|2021-06-08 08:55:00|1170.8|1165.8|1170.4|1165.4|1171|1166|1170.2|1165.2|43
1623142800000|2021-06-08 09:00:00|1170.1|1165.1|1170.1|1165.1|1170.4|1165.4|1169.7|1164.7|67
1623143100000|2021-06-08 09:05:00|1169.9|1164.9|1170.4|1165.4|1170.5|1165.5|1169.9|1164.9|64
1623143400000|2021-06-08 09:10:00|1170.3|1165.3|1170|1165|1170.3|1165.3|1170|1165|18
1623143700000|2021-06-08 09:15:00|1170.1|1165.1|1169.7|1164.7|1170.3|1165.3|1169.5|1164.5|79
1623144000000|2021-06-08 09:20:00|1169.6|1164.6|1170|1165|1170.2|1165.2|1169.5|1164.5|82
1623144300000|2021-06-08 09:25:00|1169.8|1164.8|1169.7|1164.7|1170|1165|1169.4|1164.4|97
1623144600000|2021-06-08 09:30:00|1169.6|1164.6|1169.9|1164.9|1170.2|1165.2|1169.3|1164.3|42
1623144900000|2021-06-08 09:35:00|1170|1165|1169|1164|1170|1165|1169|1164|38
1623145200000|2021-06-08 09:40:00|1168.9|1163.9|1168.1|1163.1|1168.9|1163.9|1167.9|1162.9|25
1623145500000|2021-06-08 09:45:00|1168.2|1163.2|1168.4|1163.4|1168.8|1163.8|1168|1163|72
1623145800000|2021-06-08 09:50:00|1168.3|1163.3|1168.6|1163.6|1168.7|1163.7|1168.2|1163.2|42
1623146100000|2021-06-08 09:55:00|1168.7|1163.7|1168.5|1163.5|1168.7|1163.7|1168.1|1163.1|44
1623146400000|2021-06-08 10:00:00|1168.4|1163.4|1167.7|1162.7|1168.6|1163.6|1167.5|1162.5|79
1623146700000|2021-06-08 10:05:00|1167.6|1162.6|1167.3|1162.3|1167.7|1162.7|1166.7|1161.7|110
1623147000000|2021-06-08 10:10:00|1167.4|1162.4|1168.3|1163.3|1168.5|1163.5|1167.2|1162.2|88
1623147300000|2021-06-08 10:15:00|1168.4|1163.4|1167.6|1162.6|1168.8|1163.8|1167.6|1162.6|179
1623147600000|2021-06-08 10:20:00|1167.7|1162.7|1167.8|1162.8|1168.2|1163.2|1167.4|1162.4|129
1623147900000|2021-06-08 10:25:00|1167.9|1162.9|1167.6|1162.6|1168.2|1163.2|1167.6|1162.6|98
1623148200000|2021-06-08 10:30:00|1167.5|1162.5|1167.5|1162.5|1168|1163|1166.6|1161.6|151
1623148500000|2021-06-08 10:35:00|1167.4|1162.4|1167.5|1162.5|1167.6|1162.6|1166.5|1161.5|120
1623148800000|2021-06-08 10:40:00|1167.4|1162.4|1167.2|1162.2|1168.1|1163.1|1167|1162|101
1623149100000|2021-06-08 10:45:00|1167.3|1162.3|1166.8|1161.8|1167.4|1162.4|1166.5|1161.5|30
1623149400000|2021-06-08 10:50:00|1166.9|1161.9|1167.6|1162.6|1167.9|1162.9|1166.9|1161.9|58
1623149700000|2021-06-08 10:55:00|1167.7|1162.7|1167.8|1162.8|1168.2|1163.2|1167.3|1162.3|51
1623150000000|2021-06-08 11:00:00|1167.7|1162.7|1168.9|1163.9|1169.4|1164.4|1167.5|1162.5|107
1623150300000|2021-06-08 11:05:00|1168.8|1163.8|1169.3|1164.3|1169.6|1164.6|1168.7|1163.7|61
1623150600000|2021-06-08 11:10:00|1169.4|1164.4|1169.1|1164.1|1169.4|1164.4|1168.6|1163.6|82
1623150900000|2021-06-08 11:15:00|1169.2|1164.2|1169.5|1164.5|1170.3|1165.3|1169|1164|74
1623151200000|2021-06-08 11:20:00|1169.4|1164.4|1169.8|1164.8|1170|1165|1169.4|1164.4|69
1623151500000|2021-06-08 11:25:00|1169.9|1164.9|1169.2|1164.2|1169.9|1164.9|1169|1164|91
1623151800000|2021-06-08 11:30:00|1169.3|1164.3|1169.1|1164.1|1169.6|1164.6|1169|1164|100
1623152100000|2021-06-08 11:35:00|1169.2|1164.2|1169.2|1164.2|1169.5|1164.5|1168.8|1163.8|85
1623152400000|2021-06-08 11:40:00|1169.5|1164.5|1170.9|1165.9|1171.5|1166.5|1169.4|1164.4|74
1623152700000|2021-06-08 11:45:00|1170.8|1165.8|1169.9|1164.9|1170.9|1165.9|1169.9|1164.9|40
1623153000000|2021-06-08 11:50:00|1170|1165|1170.3|1165.3|1171.2|1166.2|1169.7|1164.7|67
1623153300000|2021-06-08 11:55:00|1170.4|1165.4|1172.1|1167.1|1172.3|1167.3|1169.8|1164.8|92
1623153600000|2021-06-08 12:00:00|1172|1167|1172.1|1167.1|1172.5|1167.5|1171.2|1166.2|96
1623153900000|2021-06-08 12:05:00|1172.2|1167.2|1172|1167|1173.1|1168.1|1172|1167|76
1623154200000|2021-06-08 12:10:00|1171.9|1166.9|1170.8|1165.8|1172.3|1167.3|1170.3|1165.3|102
1623154500000|2021-06-08 12:15:00|1170.7|1165.7|1171.3|1166.3|1171.3|1166.3|1170.2|1165.2|60
1623154800000|2021-06-08 12:20:00|1171.1|1166.1|1167.1|1162.1|1171.4|1166.4|1167|1162|175
1623155100000|2021-06-08 12:25:00|1166.8|1161.8|1168.4|1163.4|1168.6|1163.6|1166.7|1161.7|92
1623155400000|2021-06-08 12:30:00|1168.5|1163.5|1169.4|1164.4|1170|1165|1167.4|1162.4|152
1623155700000|2021-06-08 12:35:00|1169.5|1164.5|1169.4|1164.4|1171.3|1166.3|1169.2|1164.2|160
1623156000000|2021-06-08 12:40:00|1169.6|1164.6|1167|1162|1170|1165|1166.6|1161.6|159
1623156300000|2021-06-08 12:45:00|1166.9|1161.9|1161.2|1156.2|1166.9|1161.9|1159.5|1154.5|327
1623156600000|2021-06-08 12:50:00|1161.1|1156.1|1162.7|1157.7|1163.5|1158.5|1159.8|1154.8|295
1623156900000|2021-06-08 12:55:00|1162.8|1157.8|1164.5|1159.5|1164.5|1159.5|1162.6|1157.6|179
1623157200000|2021-06-08 13:00:00|1164.4|1159.4|1169|1164|1169|1164|1162.4|1157.4|263
1623157500000|2021-06-08 13:05:00|1169.1|1164.1|1166.3|1161.3|1169.6|1164.6|1166|1161|203
1623157800000|2021-06-08 13:10:00|1166.4|1161.4|1168.7|1163.7|1168.8|1163.8|1165.6|1160.6|157
1623158100000|2021-06-08 13:15:00|1168.9|1163.9|1169.8|1164.8|1170.6|1165.6|1167.2|1162.2|183
1623158400000|2021-06-08 13:20:00|1169.9|1164.9|1169.1|1164.1|1171.1|1166.1|1168.7|1163.7|144
1623158700000|2021-06-08 13:25:00|1169|1164|1167.7|1162.7|1170.7|1165.7|1167.3|1162.3|117
1623159000000|2021-06-08 13:30:00|1167.5|1162.5|1166.3|1161.3|1169.4|1164.4|1165.8|1160.8|281
1623159300000|2021-06-08 13:35:00|1166.2|1161.2|1164.9|1159.9|1166.9|1161.9|1164|1159|222
1623159600000|2021-06-08 13:40:00|1164.8|1159.8|1164.8|1159.8|1165.8|1160.8|1164.1|1159.1|256
1623159900000|2021-06-08 13:45:00|1164.7|1159.7|1163.9|1158.9|1165.3|1160.3|1163.4|1158.4|257
1623160200000|2021-06-08 13:50:00|1164|1159|1161.4|1156.4|1164|1159|1161.1|1156.1|329
1623160500000|2021-06-08 13:55:00|1161.3|1156.3|1161.4|1156.4|1161.4|1156.4|1158.6|1153.6|483
1623160800000|2021-06-08 14:00:00|1161.5|1156.5|1162.6|1157.6|1163.2|1158.2|1160.3|1155.3|444
1623161100000|2021-06-08 14:05:00|1162.7|1157.7|1163.6|1158.6|1164|1159|1160.8|1155.8|366
1623161400000|2021-06-08 14:10:00|1163.7|1158.7|1162.6|1157.6|1164.6|1159.6|1162.6|1157.6|191
1623161700000|2021-06-08 14:15:00|1162.7|1157.7|1161.6|1156.6|1163|1158|1160.9|1155.9|230
1623162000000|2021-06-08 14:20:00|1161.7|1156.7|1161.1|1156.1|1162.3|1157.3|1160.9|1155.9|216
1623162300000|2021-06-08 14:25:00|1161.2|1156.2|1161|1156|1162|1157|1160.7|1155.7|185
1623162600000|2021-06-08 14:30:00|1161.1|1156.1|1162.8|1157.8|1162.9|1157.9|1161.1|1156.1|204
1623162900000|2021-06-08 14:35:00|1162.6|1157.6|1164.1|1159.1|1164.2|1159.2|1162.1|1157.1|243
1623163200000|2021-06-08 14:40:00|1164.3|1159.3|1164.9|1159.9|1166.2|1161.2|1163.9|1158.9|130
1623163500000|2021-06-08 14:45:00|1164.8|1159.8|1165.1|1160.1|1165.1|1160.1|1163.8|1158.8|164
1623163800000|2021-06-08 14:50:00|1165|1160|1165.9|1160.9|1167.6|1162.6|1165|1160|209
1623164100000|2021-06-08 14:55:00|1166|1161|1164.9|1159.9|1166.7|1161.7|1164.6|1159.6|222
1623164400000|2021-06-08 15:00:00|1165.1|1160.1|1165.6|1160.6|1166.4|1161.4|1164.5|1159.5|174
1623164700000|2021-06-08 15:05:00|1165.7|1160.7|1165.5|1160.5|1166.1|1161.1|1165.2|1160.2|145
1623165000000|2021-06-08 15:10:00|1165.4|1160.4|1162.4|1157.4|1165.4|1160.4|1162.2|1157.2|85
1623165300000|2021-06-08 15:15:00|1162.5|1157.5|1161.8|1156.8|1163.1|1158.1|1161.7|1156.7|112
1623165600000|2021-06-08 15:20:00|1161.7|1156.7|1162.1|1157.1|1162.4|1157.4|1161|1156|189
1623165900000|2021-06-08 15:25:00|1162.2|1157.2|1162.7|1157.7|1163|1158|1161.6|1156.6|241
1623166200000|2021-06-08 15:30:00|1162.6|1157.6|1163.9|1158.9|1164.4|1159.4|1162.6|1157.6|175
1623166500000|2021-06-08 15:35:00|1164|1159|1162|1157|1164.1|1159.1|1162|1157|122
1623166800000|2021-06-08 15:40:00|1161.9|1156.9|1162.8|1157.8|1163|1158|1161.8|1156.8|176
1623167100000|2021-06-08 15:45:00|1162.9|1157.9|1162.8|1157.8|1163.2|1158.2|1162.1|1157.1|131
1623167400000|2021-06-08 15:50:00|1162.7|1157.7|1162.7|1157.7|1163|1158|1162.3|1157.3|123
1623167700000|2021-06-08 15:55:00|1162.8|1157.8|1162.4|1157.4|1163.2|1158.2|1162.3|1157.3|119
1623168000000|2021-06-08 16:00:00|1162.3|1157.3|1163|1158|1163.1|1158.1|1161.9|1156.9|194
1623168300000|2021-06-08 16:05:00|1162.9|1157.9|1163.3|1158.3|1163.4|1158.4|1162.6|1157.6|110
1623168600000|2021-06-08 16:10:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1162.7|1157.7|115
1623168900000|2021-06-08 16:15:00|1162.9|1157.9|1163.4|1158.4|1163.8|1158.8|1162.6|1157.6|101
1623169200000|2021-06-08 16:20:00|1163.5|1158.5|1163.7|1158.7|1164|1159|1162.9|1157.9|141
1623169500000|2021-06-08 16:25:00|1163.6|1158.6|1164.7|1159.7|1164.9|1159.9|1163.6|1158.6|107
1623169800000|2021-06-08 16:30:00|1164.6|1159.6|1165.7|1160.7|1166.2|1161.2|1164.4|1159.4|97
1623170100000|2021-06-08 16:35:00|1165.6|1160.6|1166.1|1161.1|1166.2|1161.2|1165.4|1160.4|132
1623170400000|2021-06-08 16:40:00|1166.3|1161.3|1166.6|1161.6|1167.1|1162.1|1166.2|1161.2|136
1623170700000|2021-06-08 16:45:00|1166.5|1161.5|1167.1|1162.1|1167.1|1162.1|1166.2|1161.2|109
1623171000000|2021-06-08 16:50:00|1167|1162|1167.2|1162.2|1167.7|1162.7|1166.4|1161.4|109
1623171300000|2021-06-08 16:55:00|1167.3|1162.3|1166.7|1161.7|1168.2|1163.2|1166.7|1161.7|121
1623171600000|2021-06-08 17:00:00|1166.5|1161.5|1166.8|1161.8|1166.9|1161.9|1165.1|1160.1|116
1623171900000|2021-06-08 17:05:00|1166.7|1161.7|1167.3|1162.3|1167.3|1162.3|1165.9|1160.9|86
1623172200000|2021-06-08 17:10:00|1167.4|1162.4|1166.4|1161.4|1167.4|1162.4|1166.1|1161.1|79
1623172500000|2021-06-08 17:15:00|1166.3|1161.3|1166.4|1161.4|1166.7|1161.7|1166.1|1161.1|58
1623172800000|2021-06-08 17:20:00|1166.5|1161.5|1165.5|1160.5|1167|1162|1165.4|1160.4|96
1623173100000|2021-06-08 17:25:00|1165.6|1160.6|1165.1|1160.1|1165.9|1160.9|1164.8|1159.8|123
1623173400000|2021-06-08 17:30:00|1164.7|1159.7|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|74
1623173700000|2021-06-08 17:35:00|1165.3|1160.3|1166.1|1161.1|1166.4|1161.4|1165.2|1160.2|126
1623174000000|2021-06-08 17:40:00|1166|1161|1167.1|1162.1|1167.2|1162.2|1165.8|1160.8|100
1623174300000|2021-06-08 17:45:00|1167|1162|1167.6|1162.6|1167.9|1162.9|1166.9|1161.9|122
1623174600000|2021-06-08 17:50:00|1167.7|1162.7|1167.7|1162.7|1167.8|1162.8|1167.2|1162.2|72
1623174900000|2021-06-08 17:55:00|1167.8|1162.8|1167|1162|1168.1|1163.1|1167|1162|115
1623175200000|2021-06-08 18:00:00|1167.1|1162.1|1167.4|1162.4|1167.4|1162.4|1166.5|1161.5|70
1623175500000|2021-06-08 18:05:00|1167.3|1162.3|1167.7|1162.7|1167.9|1162.9|1167.3|1162.3|35
1623175800000|2021-06-08 18:10:00|1167.6|1162.6|1167.3|1162.3|1168.1|1163.1|1166.8|1161.8|88
1623176100000|2021-06-08 18:15:00|1167.2|1162.2|1167.8|1162.8|1167.9|1162.9|1167|1162|87
1623176400000|2021-06-08 18:20:00|1167.9|1162.9|1167.1|1162.1|1167.9|1162.9|1167.1|1162.1|74
1623176700000|2021-06-08 18:25:00|1167.2|1162.2|1167.1|1162.1|1167.3|1162.3|1166.9|1161.9|118
1623177000000|2021-06-08 18:30:00|1167.2|1162.2|1166.8|1161.8|1167.6|1162.6|1166.7|1161.7|183
1623177300000|2021-06-08 18:35:00|1166.7|1161.7|1167|1162|1167.2|1162.2|1166.5|1161.5|90
1623177600000|2021-06-08 18:40:00|1166.9|1161.9|1167.1|1162.1|1167.6|1162.6|1166.9|1161.9|64
1623177900000|2021-06-08 18:45:00|1167|1162|1167.5|1162.5|1167.5|1162.5|1166.7|1161.7|42
1623178200000|2021-06-08 18:50:00|1167.6|1162.6|1166.5|1161.5|1167.8|1162.8|1166.3|1161.3|50
1623178500000|2021-06-08 18:55:00|1166.4|1161.4|1167.4|1162.4|1168|1163|1166.4|1161.4|72
1623178800000|2021-06-08 19:00:00|1167.5|1162.5|1168.1|1163.1|1168.3|1163.3|1167.4|1162.4|65
1623179100000|2021-06-08 19:05:00|1167.9|1162.9|1168.2|1163.2|1168.2|1163.2|1167.8|1162.8|79
1623179400000|2021-06-08 19:10:00|1168.1|1163.1|1167.8|1162.8|1168.2|1163.2|1167.8|1162.8|43
1623179700000|2021-06-08 19:15:00|1167.9|1162.9|1167.5|1162.5|1168.1|1163.1|1167.1|1162.1|71
1623180000000|2021-06-08 19:20:00|1167.6|1162.6|1167.6|1162.6|1168.1|1163.1|1167.5|1162.5|111
1623180300000|2021-06-08 19:25:00|1167.5|1162.5|1167.4|1162.4|1167.9|1162.9|1167.1|1162.1|58
1623180600000|2021-06-08 19:30:00|1167.3|1162.3|1167.7|1162.7|1168.1|1163.1|1167.2|1162.2|53
1623180900000|2021-06-08 19:35:00|1167.9|1162.9|1167.9|1162.9|1168|1163|1167.9|1162.9|19
1623181200000|2021-06-08 19:40:00|1167.6|1162.6|1167.8|1162.8|1167.8|1162.8|1167.5|1162.5|77
1623181500000|2021-06-08 19:45:00|1167.7|1162.7|1167.4|1162.4|1167.9|1162.9|1167|1162|75
1623181800000|2021-06-08 19:50:00|1167.5|1162.5|1168.2|1163.2|1168.2|1163.2|1167.3|1162.3|66
1623182100000|2021-06-08 19:55:00|1168.3|1163.3|1167.6|1162.6|1168.3|1163.3|1167.3|1162.3|95
1623182400000|2021-06-08 20:00:00|1167.7|1162.7|1167.6|1162.6|1168|1163|1167.5|1162.5|83
1623182700000|2021-06-08 20:05:00|1167.5|1162.5|1167.8|1162.8|1168.2|1163.2|1167.4|1162.4|43
1623183000000|2021-06-08 20:10:00|1167.7|1162.7|1168.1|1163.1|1168.2|1163.2|1167.7|1162.7|19
1623183300000|2021-06-08 20:15:00|1168|1163|1168.7|1163.7|1168.7|1163.7|1168|1163|8
1623183600000|2021-06-08 20:20:00|1168.6|1163.6|1168.3|1163.3|1168.7|1163.7|1168.1|1163.1|14
1623183900000|2021-06-08 20:25:00|1168.4|1163.4|1168.2|1163.2|1168.5|1163.5|1168.1|1163.1|11
1623184200000|2021-06-08 20:30:00|1168.1|1163.1|1167.7|1162.7|1168.1|1163.1|1167.6|1162.6|40
1623184500000|2021-06-08 20:35:00|1167.9|1162.9|1167.7|1162.7|1168|1163|1167.6|1162.6|24
1623184800000|2021-06-08 20:40:00|1167.6|1162.6|1167.4|1162.4|1167.7|1162.7|1167.2|1162.2|31
1623185100000|2021-06-08 20:45:00|1167.3|1162.3|1167.1|1162.1|1167.4|1162.4|1167|1162|39
1623185400000|2021-06-08 20:50:00|1167.2|1162.2|1167.1|1162.1|1167.2|1162.2|1167|1162|14
1623185700000|2021-06-08 20:55:00|1167|1162|1167|1162|1167.3|1162.3|1166.9|1161.9|34
1623189600000|2021-06-08 22:00:00|1166.5|1161.5|1166.2|1161.2|1166.7|1161.7|1166.2|1161.2|10
1623189900000|2021-06-08 22:05:00|1166.5|1161.5|1165.9|1160.9|1166.5|1161.5|1165.7|1160.7|34
1623190200000|2021-06-08 22:10:00|1165.8|1160.8|1165.7|1160.7|1165.8|1160.8|1165.2|1160.2|38
1623190500000|2021-06-08 22:15:00|1165.8|1160.8|1165.8|1160.8|1166.3|1161.3|1165.7|1160.7|209
1623190800000|2021-06-08 22:20:00|1165.9|1160.9|1165.8|1160.8|1166.1|1161.1|1165.8|1160.8|10
1623191100000|2021-06-08 22:25:00|1165.7|1160.7|1166|1161|1166.1|1161.1|1165.5|1160.5|48
1623191400000|2021-06-08 22:30:00|1165.9|1160.9|1166.5|1161.5|1166.5|1161.5|1165.7|1160.7|17
1623191700000|2021-06-08 22:35:00|1166.4|1161.4|1166.4|1161.4|1166.4|1161.4|1166.3|1161.3|3
1623192000000|2021-06-08 22:40:00|1166.3|1161.3|1166.5|1161.5|1166.5|1161.5|1166.3|1161.3|39
1623192300000|2021-06-08 22:45:00|1166.6|1161.6|1166.9|1161.9|1167|1162|1166.6|1161.6|9
1623192600000|2021-06-08 22:50:00|1167|1162|1167.1|1162.1|1167.2|1162.2|1166.9|1161.9|23
1623192900000|2021-06-08 22:55:00|1167.2|1162.2|1167.5|1162.5|1167.5|1162.5|1167.2|1162.2|4
1623193200000|2021-06-08 23:00:00|1167.8|1162.8|1167.9|1162.9|1168|1163|1167.7|1162.7|19
1623193500000|2021-06-08 23:05:00|1167.8|1162.8|1167.7|1162.7|1167.9|1162.9|1167.7|1162.7|10
1623193800000|2021-06-08 23:10:00|1167.8|1162.8|1168.2|1163.2|1168.3|1163.3|1167.7|1162.7|12
1623194100000|2021-06-08 23:15:00|1168.4|1163.4|1169|1164|1169|1164|1168.3|1163.3|33
1623194400000|2021-06-08 23:20:00|1168.9|1163.9|1168.4|1163.4|1169|1164|1168.4|1163.4|52
1623194700000|2021-06-08 23:25:00|1168.3|1163.3|1168.1|1163.1|1168.3|1163.3|1167.5|1162.5|21
1623195000000|2021-06-08 23:30:00|1168|1163|1168.2|1163.2|1168.2|1163.2|1168|1163|129
1623195300000|2021-06-08 23:35:00|1168.3|1163.3|1168.2|1163.2|1168.3|1163.3|1168.2|1163.2|2
1623195600000|2021-06-08 23:40:00|1168.3|1163.3|1168.1|1163.1|1168.3|1163.3|1168|1163|27
1623195900000|2021-06-08 23:45:00|1168.2|1163.2|1168.5|1163.5|1168.5|1163.5|1168.1|1163.1|32
1623196200000|2021-06-08 23:50:00|1168.4|1163.4|1168.5|1163.5|1168.6|1163.6|1168.3|1163.3|10
1623196500000|2021-06-08 23:55:00|1168.4|1163.4|1168.2|1163.2|1168.5|1163.5|1168.2|1163.2|17
1623196800000|2021-06-09 00:00:00|1168|1163|1168.1|1163.1|1168.6|1163.6|1167.6|1162.6|55
1623197100000|2021-06-09 00:05:00|1168|1163|1166.9|1161.9|1168|1163|1166.8|1161.8|49
1623197400000|2021-06-09 00:10:00|1166.8|1161.8|1167.6|1162.6|1167.6|1162.6|1166.5|1161.5|58
1623197700000|2021-06-09 00:15:00|1167.5|1162.5|1167.3|1162.3|1167.6|1162.6|1167.2|1162.2|14
1623198000000|2021-06-09 00:20:00|1167.4|1162.4|1167.9|1162.9|1168|1163|1167.2|1162.2|53
1623198300000|2021-06-09 00:25:00|1168|1163|1168.2|1163.2|1168.3|1163.3|1167.8|1162.8|35
1623198600000|2021-06-09 00:30:00|1168.3|1163.3|1168.2|1163.2|1168.5|1163.5|1168.1|1163.1|24
1623199200000|2021-06-09 00:40:00|1168.1|1163.1|1167.7|1162.7|1168.1|1163.1|1167.6|1162.6|30
1623199500000|2021-06-09 00:45:00|1167.8|1162.8|1167.9|1162.9|1168.1|1163.1|1166.7|1161.7|53
1623199800000|2021-06-09 00:50:00|1168|1163|1168.5|1163.5|1168.6|1163.6|1168|1163|13
1623200100000|2021-06-09 00:55:00|1168.6|1163.6|1169|1164|1169.2|1164.2|1168.6|1163.6|20
1623200400000|2021-06-09 01:00:00|1169.4|1164.4|1169.5|1164.5|1169.6|1164.6|1168.4|1163.4|149
1623200700000|2021-06-09 01:05:00|1169.4|1164.4|1168.5|1163.5|1169.5|1164.5|1168.3|1163.3|82
1623201000000|2021-06-09 01:10:00|1168.6|1163.6|1168.3|1163.3|1168.8|1163.8|1168.2|1163.2|45
1623201300000|2021-06-09 01:15:00|1168.4|1163.4|1167.3|1162.3|1168.6|1163.6|1167.2|1162.2|170
1623201600000|2021-06-09 01:20:00|1167.2|1162.2|1166.7|1161.7|1167.3|1162.3|1165.3|1160.3|99
1623201900000|2021-06-09 01:25:00|1166.4|1161.4|1166.2|1161.2|1166.6|1161.6|1166.1|1161.1|49
1623202200000|2021-06-09 01:30:00|1166.1|1161.1|1167.6|1162.6|1167.8|1162.8|1166.1|1161.1|114
1623202500000|2021-06-09 01:35:00|1167.7|1162.7|1168|1163|1168.2|1163.2|1167.5|1162.5|73
1623202800000|2021-06-09 01:40:00|1167.9|1162.9|1168|1163|1168.1|1163.1|1167.7|1162.7|51
1623203100000|2021-06-09 01:45:00|1168.2|1163.2|1167.3|1162.3|1168.6|1163.6|1167.1|1162.1|35
1623203400000|2021-06-09 01:50:00|1167.2|1162.2|1167.5|1162.5|1167.7|1162.7|1166.6|1161.6|76
1623203700000|2021-06-09 01:55:00|1167.6|1162.6|1167.4|1162.4|1167.6|1162.6|1167.1|1162.1|26
1623204000000|2021-06-09 02:00:00|1167.5|1162.5|1167.5|1162.5|1168.2|1163.2|1167.5|1162.5|52
1623204300000|2021-06-09 02:05:00|1167.4|1162.4|1167.6|1162.6|1168.1|1163.1|1167.4|1162.4|50
1623204600000|2021-06-09 02:10:00|1167.5|1162.5|1166.9|1161.9|1167.7|1162.7|1166.9|1161.9|31
1623204900000|2021-06-09 02:15:00|1167.5|1162.5|1166.8|1161.8|1167.5|1162.5|1166.8|1161.8|53
1623205200000|2021-06-09 02:20:00|1166.7|1161.7|1166.8|1161.8|1167|1162|1166.4|1161.4|34
1623205500000|2021-06-09 02:25:00|1166.6|1161.6|1166.5|1161.5|1166.7|1161.7|1166.2|1161.2|56
1623205800000|2021-06-09 02:30:00|1166.6|1161.6|1166|1161|1166.7|1161.7|1165.9|1160.9|107
1623206100000|2021-06-09 02:35:00|1166.1|1161.1|1167.1|1162.1|1167.2|1162.2|1165.9|1160.9|84
1623206400000|2021-06-09 02:40:00|1167.3|1162.3|1166.8|1161.8|1167.3|1162.3|1166.5|1161.5|24
1623206700000|2021-06-09 02:45:00|1166.9|1161.9|1167.1|1162.1|1167.1|1162.1|1166.5|1161.5|16
1623207000000|2021-06-09 02:50:00|1167|1162|1167.2|1162.2|1167.4|1162.4|1166.8|1161.8|40
1623207300000|2021-06-09 02:55:00|1167.3|1162.3|1168.1|1163.1|1168.1|1163.1|1167.3|1162.3|43
1623207600000|2021-06-09 03:00:00|1168.2|1163.2|1169.6|1164.6|1169.6|1164.6|1168.1|1163.1|54
1623207900000|2021-06-09 03:05:00|1169.4|1164.4|1169.6|1164.6|1169.6|1164.6|1169|1164|30
1623208200000|2021-06-09 03:10:00|1169.8|1164.8|1170|1165|1170.5|1165.5|1169.7|1164.7|20
1623208500000|2021-06-09 03:15:00|1170.1|1165.1|1169.6|1164.6|1170.3|1165.3|1169.5|1164.5|33
1623208800000|2021-06-09 03:20:00|1169.5|1164.5|1168.8|1163.8|1169.5|1164.5|1168.8|1163.8|7
1623209100000|2021-06-09 03:25:00|1168.9|1163.9|1168.8|1163.8|1168.9|1163.9|1168.8|1163.8|8
1623209400000|2021-06-09 03:30:00|1168.7|1163.7|1168.8|1163.8|1168.8|1163.8|1168.7|1163.7|8
1623209700000|2021-06-09 03:35:00|1168.7|1163.7|1168.7|1163.7|1168.8|1163.8|1168.7|1163.7|5
1623210000000|2021-06-09 03:40:00|1168.6|1163.6|1168.7|1163.7|1168.7|1163.7|1168.6|1163.6|2
1623210300000|2021-06-09 03:45:00|1168.6|1163.6|1168.4|1163.4|1168.7|1163.7|1168.3|1163.3|28
1623210600000|2021-06-09 03:50:00|1168.3|1163.3|1167.9|1162.9|1168.4|1163.4|1167.7|1162.7|34
1623210900000|2021-06-09 03:55:00|1168.3|1163.3|1168.1|1163.1|1168.6|1163.6|1168.1|1163.1|33
1623211200000|2021-06-09 04:00:00|1168|1163|1168.1|1163.1|1168.1|1163.1|1168|1163|18
1623211500000|2021-06-09 04:05:00|1167.8|1162.8|1168|1163|1168|1163|1167.8|1162.8|6
1623211800000|2021-06-09 04:10:00|1167.9|1162.9|1167.8|1162.8|1168|1163|1167.7|1162.7|10
1623212100000|2021-06-09 04:15:00|1167.7|1162.7|1167.6|1162.6|1167.7|1162.7|1167.6|1162.6|2
1623212400000|2021-06-09 04:20:00|1167.7|1162.7|1167.8|1162.8|1167.9|1162.9|1167.5|1162.5|11
1623212700000|2021-06-09 04:25:00|1167.9|1162.9|1168.1|1163.1|1168.5|1163.5|1167.9|1162.9|26
1623213000000|2021-06-09 04:30:00|1167.9|1162.9|1167.7|1162.7|1168|1163|1167.6|1162.6|8
1623213300000|2021-06-09 04:35:00|1167.8|1162.8|1167.7|1162.7|1168.2|1163.2|1167.5|1162.5|20
1623213600000|2021-06-09 04:40:00|1167.8|1162.8|1167.7|1162.7|1168|1163|1167.6|1162.6|23
1623213900000|2021-06-09 04:45:00|1167.6|1162.6|1167.6|1162.6|1167.8|1162.8|1167.5|1162.5|21
1623214200000|2021-06-09 04:50:00|1167.7|1162.7|1167.5|1162.5|1167.9|1162.9|1167.4|1162.4|21
1623214500000|2021-06-09 04:55:00|1167.4|1162.4|1167.3|1162.3|1167.5|1162.5|1167.2|1162.2|40
1623214800000|2021-06-09 05:00:00|1167.2|1162.2|1166.4|1161.4|1167.4|1162.4|1166.4|1161.4|57
1623215100000|2021-06-09 05:05:00|1166.3|1161.3|1166.7|1161.7|1166.8|1161.8|1166|1161|38
1623215400000|2021-06-09 05:10:00|1166.8|1161.8|1166.5|1161.5|1167.2|1162.2|1166.5|1161.5|27
1623215700000|2021-06-09 05:15:00|1166.4|1161.4|1167.7|1162.7|1167.8|1162.8|1166.4|1161.4|24
1623216000000|2021-06-09 05:20:00|1167.8|1162.8|1167.5|1162.5|1167.8|1162.8|1167.4|1162.4|14
1623216300000|2021-06-09 05:25:00|1167.6|1162.6|1167.6|1162.6|1167.7|1162.7|1167.1|1162.1|26
1623216600000|2021-06-09 05:30:00|1167.4|1162.4|1166.2|1161.2|1168|1163|1166.2|1161.2|73
1623216900000|2021-06-09 05:35:00|1166.1|1161.1|1166.1|1161.1|1166.4|1161.4|1165.8|1160.8|63
1623217200000|2021-06-09 05:40:00|1166|1161|1167.2|1162.2|1167.3|1162.3|1165.9|1160.9|45
1623217500000|2021-06-09 05:45:00|1167.3|1162.3|1166.4|1161.4|1167.3|1162.3|1166.2|1161.2|86
1623217800000|2021-06-09 05:50:00|1166.3|1161.3|1166.1|1161.1|1166.3|1161.3|1165.7|1160.7|20
1623218100000|2021-06-09 05:55:00|1166|1161|1165.8|1160.8|1166|1161|1165.6|1160.6|58
1623218400000|2021-06-09 06:00:00|1165.7|1160.7|1165.2|1160.2|1166|1161|1165.2|1160.2|102
1623218700000|2021-06-09 06:05:00|1165.3|1160.3|1164.6|1159.6|1165.6|1160.6|1164|1159|45
1623219000000|2021-06-09 06:10:00|1164.5|1159.5|1164.1|1159.1|1164.6|1159.6|1163.8|1158.8|47
1623219300000|2021-06-09 06:15:00|1164.2|1159.2|1163.4|1158.4|1164.2|1159.2|1163.4|1158.4|65
1623219600000|2021-06-09 06:20:00|1163.5|1158.5|1162.8|1157.8|1163.7|1158.7|1162.7|1157.7|77
1623219900000|2021-06-09 06:25:00|1163.1|1158.1|1163|1158|1163.4|1158.4|1163|1158|22
1623220200000|2021-06-09 06:30:00|1162.9|1157.9|1162.8|1157.8|1162.9|1157.9|1162.8|1157.8|20
1623220500000|2021-06-09 06:35:00|1163|1158|1165.2|1160.2|1165.2|1160.2|1163|1158|75
1623220800000|2021-06-09 06:40:00|1165.1|1160.1|1164.3|1159.3|1165.5|1160.5|1164.3|1159.3|136
1623221100000|2021-06-09 06:45:00|1163.9|1158.9|1162.8|1157.8|1164|1159|1162.7|1157.7|47
1623221400000|2021-06-09 06:50:00|1162.9|1157.9|1162.9|1157.9|1163.4|1158.4|1162.5|1157.5|29
1623221700000|2021-06-09 06:55:00|1163|1158|1163.1|1158.1|1163.1|1158.1|1162.3|1157.3|34
1623222000000|2021-06-09 07:00:00|1163.2|1158.2|1164.6|1159.6|1164.6|1159.6|1162.8|1157.8|55
1623222300000|2021-06-09 07:05:00|1164.8|1159.8|1163.5|1158.5|1165|1160|1163.4|1158.4|68
1623222600000|2021-06-09 07:10:00|1163.4|1158.4|1161.9|1156.9|1163.4|1158.4|1161.2|1156.2|66
1623222900000|2021-06-09 07:15:00|1162|1157|1162.7|1157.7|1163.4|1158.4|1161.9|1156.9|58
1623223200000|2021-06-09 07:20:00|1162.8|1157.8|1162.2|1157.2|1163|1158|1161.8|1156.8|22
1623223500000|2021-06-09 07:25:00|1162.1|1157.1|1163|1158|1163.6|1158.6|1162.1|1157.1|40
1623223800000|2021-06-09 07:30:00|1163.1|1158.1|1162.4|1157.4|1163.1|1158.1|1162.4|1157.4|69
1623224100000|2021-06-09 07:35:00|1162.5|1157.5|1162.7|1157.7|1162.9|1157.9|1162.3|1157.3|18
1623224400000|2021-06-09 07:40:00|1162.6|1157.6|1161.5|1156.5|1162.7|1157.7|1161|1156|42
1623224700000|2021-06-09 07:45:00|1161.4|1156.4|1161|1156|1161.6|1156.6|1160.8|1155.8|27
1623225000000|2021-06-09 07:50:00|1160.8|1155.8|1161.7|1156.7|1163.1|1158.1|1160.8|1155.8|44
1623225300000|2021-06-09 07:55:00|1161.5|1156.5|1163.7|1158.7|1163.8|1158.8|1161.3|1156.3|52
1623225600000|2021-06-09 08:00:00|1163.8|1158.8|1163.7|1158.7|1164|1159|1163|1158|61
1623225900000|2021-06-09 08:05:00|1163|1158|1165.3|1160.3|1165.3|1160.3|1162.9|1157.9|67
1623226200000|2021-06-09 08:10:00|1165.4|1160.4|1163.9|1158.9|1165.9|1160.9|1163.7|1158.7|84
1623226500000|2021-06-09 08:15:00|1164.2|1159.2|1164.1|1159.1|1166.6|1160.9|1162.1|1156.5|95
1623226800000|2021-06-09 08:20:00|1164.2|1159.2|1162|1157|1164.2|1159.2|1162|1157|28
1623227100000|2021-06-09 08:25:00|1162.1|1157.1|1161.2|1156.2|1162.1|1157.1|1161.1|1156.1|56
1623227400000|2021-06-09 08:30:00|1161.1|1156.1|1160.8|1155.8|1161.5|1156.5|1160.3|1155.3|113
1623227700000|2021-06-09 08:35:00|1160.9|1155.9|1161.3|1156.3|1161.8|1156.8|1160.5|1155.5|89
1623228000000|2021-06-09 08:40:00|1161.4|1156.4|1160.8|1155.8|1161.5|1156.5|1160.8|1155.8|51
1623228300000|2021-06-09 08:45:00|1160.7|1155.7|1160.6|1155.6|1161|1156|1160.4|1155.4|60
1623228600000|2021-06-09 08:50:00|1160.8|1155.8|1161|1156|1161.3|1156.3|1160.7|1155.7|54
1623228900000|2021-06-09 08:55:00|1161.1|1156.1|1160.7|1155.7|1161.3|1156.3|1160.6|1155.6|38
1623229200000|2021-06-09 09:00:00|1160.9|1155.9|1160.8|1155.8|1161.3|1156.3|1160.7|1155.7|76
1623229500000|2021-06-09 09:05:00|1160.7|1155.7|1159.3|1154.3|1160.7|1155.7|1159.1|1154.1|98
1623229800000|2021-06-09 09:10:00|1159.8|1154.8|1159.1|1154.1|1160|1155|1159.1|1154.1|38
1623230100000|2021-06-09 09:15:00|1159|1154|1159.2|1154.2|1159.7|1154.7|1158.6|1153.6|67
1623230400000|2021-06-09 09:20:00|1159.1|1154.1|1160.7|1155.7|1160.8|1155.8|1158.9|1153.9|44
1623230700000|2021-06-09 09:25:00|1160.5|1155.5|1159.9|1154.9|1160.7|1155.7|1159.8|1154.8|68
1623231000000|2021-06-09 09:30:00|1160.1|1155.1|1159.9|1154.9|1160.8|1155.8|1159.6|1154.6|64
1623231300000|2021-06-09 09:35:00|1159.6|1154.6|1160.1|1155.1|1160.1|1155.1|1159.2|1154.2|47
1623231600000|2021-06-09 09:40:00|1160|1155|1159|1154|1160.1|1155.1|1159|1154|64
1623231900000|2021-06-09 09:45:00|1158.9|1153.9|1159.1|1154.1|1159.3|1154.3|1158|1153|54
1623232200000|2021-06-09 09:50:00|1159|1154|1159.8|1154.8|1159.9|1154.9|1158.9|1153.9|22
1623232500000|2021-06-09 09:55:00|1159.7|1154.7|1159.8|1154.8|1160|1155|1159.5|1154.5|49
1623232800000|2021-06-09 10:00:00|1159.7|1154.7|1159.9|1154.9|1160.2|1155.2|1158.8|1153.8|74
1623233100000|2021-06-09 10:05:00|1159.8|1154.8|1160|1155|1160|1155|1159.3|1154.3|51
1623233400000|2021-06-09 10:10:00|1159.9|1154.9|1160.5|1155.5|1160.7|1155.7|1159.4|1154.4|49
1623233700000|2021-06-09 10:15:00|1160.4|1155.4|1159.8|1154.8|1160.4|1155.4|1159.8|1154.8|36
1623234000000|2021-06-09 10:20:00|1159.9|1154.9|1159.4|1154.4|1159.9|1154.9|1159.3|1154.3|26
1623234300000|2021-06-09 10:25:00|1159.7|1154.7|1160.4|1155.4|1160.5|1155.5|1159.6|1154.6|34
1623234600000|2021-06-09 10:30:00|1160.5|1155.5|1160.4|1155.4|1160.8|1155.8|1159.8|1154.8|105
1623234900000|2021-06-09 10:35:00|1160.3|1155.3|1160.4|1155.4|1160.5|1155.5|1160.1|1155.1|21
1623235200000|2021-06-09 10:40:00|1160.3|1155.3|1160.7|1155.7|1160.7|1155.7|1160.3|1155.3|11
1623235500000|2021-06-09 10:45:00|1161|1156|1161.1|1156.1|1162|1157|1161|1156|77
1623235800000|2021-06-09 10:50:00|1161.2|1156.2|1161.1|1156.1|1161.7|1156.7|1160.6|1155.6|64
1623236100000|2021-06-09 10:55:00|1161|1156|1161.3|1156.3|1161.8|1156.8|1160.9|1155.9|113
1623236400000|2021-06-09 11:00:00|1161.4|1156.4|1160.5|1155.5|1161.4|1156.4|1160.5|1155.5|66
1623236700000|2021-06-09 11:05:00|1159.9|1154.9|1159.8|1154.8|1160.6|1155.6|1159.6|1154.6|82
1623237000000|2021-06-09 11:10:00|1159.6|1154.6|1159.9|1154.9|1160.2|1155.2|1159.6|1154.6|48
1623237300000|2021-06-09 11:15:00|1160|1155|1160.3|1155.3|1160.4|1155.4|1159.6|1154.6|55
1623237600000|2021-06-09 11:20:00|1160.4|1155.4|1161|1156|1161.2|1156.2|1159.7|1154.7|89
1623237900000|2021-06-09 11:25:00|1160.9|1155.9|1161.2|1156.2|1162.4|1157.4|1160.7|1155.7|114
1623238200000|2021-06-09 11:30:00|1161.3|1156.3|1159.9|1154.9|1161.3|1156.3|1159.9|1154.9|68
1623238500000|2021-06-09 11:35:00|1159.8|1154.8|1160.4|1155.4|1160.5|1155.5|1159.2|1154.2|79
1623238800000|2021-06-09 11:40:00|1160.6|1155.6|1161.7|1156.7|1161.7|1156.7|1160.3|1155.3|63
1623239100000|2021-06-09 11:45:00|1161.6|1156.6|1161.2|1156.2|1161.6|1156.6|1160.9|1155.9|57
1623239400000|2021-06-09 11:50:00|1161.3|1156.3|1162|1157|1162.1|1157.1|1161.1|1156.1|67
1623239700000|2021-06-09 11:55:00|1161.9|1156.9|1162.5|1157.5|1162.7|1157.7|1161.9|1156.9|75
1623240000000|2021-06-09 12:00:00|1162.4|1157.4|1161.5|1156.5|1162.8|1157.8|1161.4|1156.4|74
1623240300000|2021-06-09 12:05:00|1161.4|1156.4|1162.1|1157.1|1162.6|1157.6|1161.4|1156.4|69
1623240600000|2021-06-09 12:10:00|1162.3|1157.3|1161.6|1156.6|1162.3|1157.3|1161.1|1156.1|37
1623240900000|2021-06-09 12:15:00|1161.5|1156.5|1160.1|1155.1|1161.5|1156.5|1159|1154|78
1623241200000|2021-06-09 12:20:00|1160.2|1155.2|1161.5|1156.5|1161.5|1156.5|1159.5|1154.5|208
1623241500000|2021-06-09 12:25:00|1161.6|1156.6|1162|1157|1162.4|1157.4|1161.3|1156.3|102
1623241800000|2021-06-09 12:30:00|1162.1|1157.1|1162.3|1157.3|1163.6|1158.6|1162|1157|159
1623242100000|2021-06-09 12:35:00|1162.2|1157.2|1163.7|1158.7|1164.2|1159.2|1162.2|1157.2|200
1623242400000|2021-06-09 12:40:00|1163.5|1158.5|1164.6|1159.6|1165.4|1160.4|1163.4|1158.4|205
1623242700000|2021-06-09 12:45:00|1164.5|1159.5|1165.2|1160.2|1165.3|1160.3|1163.8|1158.8|168
1623243000000|2021-06-09 12:50:00|1165.1|1160.1|1164.4|1159.4|1165.4|1160.4|1163.7|1158.7|123
1623243300000|2021-06-09 12:55:00|1164.3|1159.3|1163.1|1158.1|1164.7|1159.7|1162.7|1157.7|104
1623243600000|2021-06-09 13:00:00|1163.2|1158.2|1164|1159|1165.1|1160.1|1163|1158|174
1623243900000|2021-06-09 13:05:00|1164.1|1159.1|1163.2|1158.2|1164.7|1159.7|1162.2|1157.2|143
1623244200000|2021-06-09 13:10:00|1163.3|1158.3|1165.6|1160.6|1165.7|1160.7|1162.6|1157.6|164
1623244500000|2021-06-09 13:15:00|1165.7|1160.7|1165.8|1160.8|1166.5|1161.5|1165|1160|189
1623244800000|2021-06-09 13:20:00|1165.9|1160.9|1167.6|1162.6|1167.9|1162.9|1165.9|1160.9|160
1623245100000|2021-06-09 13:25:00|1167.5|1162.5|1167.2|1162.2|1167.8|1162.8|1166.6|1161.6|131
1623245400000|2021-06-09 13:30:00|1167.1|1162.1|1166.4|1161.4|1168.2|1163.2|1165.7|1160.7|248
1623245700000|2021-06-09 13:35:00|1166.2|1161.2|1164.8|1159.8|1166.4|1161.4|1163.9|1158.9|205
1623246000000|2021-06-09 13:40:00|1164.7|1159.7|1166.2|1161.2|1166.7|1161.7|1163.2|1158.2|258
1623246300000|2021-06-09 13:45:00|1166.3|1161.3|1165.3|1160.3|1167.6|1162.6|1165.3|1160.3|240
1623246600000|2021-06-09 13:50:00|1165.2|1160.2|1163.2|1158.2|1165.6|1160.6|1162.9|1157.9|159
1623246900000|2021-06-09 13:55:00|1163.3|1158.3|1163.1|1158.1|1164.6|1159.6|1161.6|1156.6|220
1623247200000|2021-06-09 14:00:00|1163|1158|1160.8|1155.8|1163.4|1158.4|1158.4|1153.4|276
1623247500000|2021-06-09 14:05:00|1160.9|1155.9|1158.7|1153.7|1161.3|1156.3|1157.9|1152.9|207
1623247800000|2021-06-09 14:10:00|1158.8|1153.8|1158.1|1153.1|1160.4|1155.4|1156.4|1151.4|282
1623248100000|2021-06-09 14:15:00|1158|1153|1158.3|1153.3|1158.6|1153.6|1157.1|1152.1|196
1623248400000|2021-06-09 14:20:00|1158.2|1153.2|1159.2|1154.2|1159.4|1154.4|1157.7|1152.7|189
1623248700000|2021-06-09 14:25:00|1159|1154|1159.3|1154.3|1161|1156|1158.6|1153.6|146
1623249000000|2021-06-09 14:30:00|1159.2|1154.2|1156.4|1151.4|1159.2|1154.2|1156.3|1151.3|176
1623249300000|2021-06-09 14:35:00|1156.5|1151.5|1156.5|1151.5|1158|1153|1155.7|1150.7|202
1623249600000|2021-06-09 14:40:00|1156.6|1151.6|1158|1153|1158|1153|1155.9|1150.9|140
1623249900000|2021-06-09 14:45:00|1158.1|1153.1|1159.1|1154.1|1159.4|1154.4|1156.9|1151.9|159
1623250200000|2021-06-09 14:50:00|1159.2|1154.2|1157.9|1152.9|1159.4|1154.4|1157|1152|151
1623250500000|2021-06-09 14:55:00|1158|1153|1158.7|1153.7|1158.8|1153.8|1157.2|1152.2|113
1623250800000|2021-06-09 15:00:00|1158.6|1153.6|1158.7|1153.7|1158.9|1153.9|1158.2|1153.2|115
1623251100000|2021-06-09 15:05:00|1158.8|1153.8|1158.9|1153.9|1159.2|1154.2|1158.3|1153.3|99
1623251400000|2021-06-09 15:10:00|1158.8|1153.8|1158.1|1153.1|1159.6|1154.6|1158.1|1153.1|82
1623251700000|2021-06-09 15:15:00|1158|1153|1158.4|1153.4|1158.4|1153.4|1157.3|1152.3|73
1623252000000|2021-06-09 15:20:00|1158.5|1153.5|1157.5|1152.5|1158.6|1153.6|1157.2|1152.2|50
1623252300000|2021-06-09 15:25:00|1157.4|1152.4|1155.8|1150.8|1157.4|1152.4|1154.3|1149.3|122
1623252600000|2021-06-09 15:30:00|1155.9|1150.9|1157.2|1152.2|1157.4|1152.4|1155.6|1150.6|103
1623252900000|2021-06-09 15:35:00|1157.1|1152.1|1157.7|1152.7|1157.7|1152.7|1156.1|1151.1|79
1623253200000|2021-06-09 15:40:00|1157.6|1152.6|1157.2|1152.2|1157.6|1152.6|1157.1|1152.1|70
1623253500000|2021-06-09 15:45:00|1157.3|1152.3|1155.5|1150.5|1157.8|1152.8|1155.2|1150.2|133
1623253800000|2021-06-09 15:50:00|1155.6|1150.6|1155.6|1150.6|1156.2|1151.2|1155.1|1150.1|99
1623254100000|2021-06-09 15:55:00|1155.5|1150.5|1156.1|1151.1|1157.1|1152.1|1155.2|1150.2|91
1623254400000|2021-06-09 16:00:00|1156.2|1151.2|1155.8|1150.8|1156.8|1151.8|1155.8|1150.8|112
1623254700000|2021-06-09 16:05:00|1155.7|1150.7|1155.7|1150.7|1156.5|1151.5|1155.6|1150.6|90
1623255000000|2021-06-09 16:10:00|1155.6|1150.6|1156.3|1151.3|1157.1|1152.1|1155.6|1150.6|106
1623255300000|2021-06-09 16:15:00|1156.2|1151.2|1156.2|1151.2|1156.9|1151.9|1155.9|1150.9|143
1623255600000|2021-06-09 16:20:00|1156.3|1151.3|1156.1|1151.1|1156.4|1151.4|1155.6|1150.6|89
1623255900000|2021-06-09 16:25:00|1156.2|1151.2|1155.6|1150.6|1156.2|1151.2|1154.8|1149.8|75
1623256200000|2021-06-09 16:30:00|1155.5|1150.5|1155|1150|1155.6|1150.6|1154.5|1149.5|102
1623256500000|2021-06-09 16:35:00|1154.9|1149.9|1155.7|1150.7|1155.7|1150.7|1154.5|1149.5|86
1623256800000|2021-06-09 16:40:00|1155.5|1150.5|1155.2|1150.2|1155.9|1150.9|1154.2|1149.2|85
1623257100000|2021-06-09 16:45:00|1155.1|1150.1|1155|1150|1155.6|1150.6|1154.5|1149.5|57
1623257400000|2021-06-09 16:50:00|1155.1|1150.1|1154.6|1149.6|1155.4|1150.4|1154.6|1149.6|73
1623257700000|2021-06-09 16:55:00|1154.5|1149.5|1155.9|1150.9|1156|1151|1154.5|1149.5|86
1623258000000|2021-06-09 17:00:00|1156|1151|1156.3|1151.3|1157.2|1152.2|1155.1|1150.1|206
1623258300000|2021-06-09 17:05:00|1156.2|1151.2|1155.9|1150.9|1156.5|1151.5|1155.1|1150.1|85
1623258600000|2021-06-09 17:10:00|1155.8|1150.8|1155.8|1150.8|1155.9|1150.9|1155.2|1150.2|35
1623258900000|2021-06-09 17:15:00|1155.9|1150.9|1155.7|1150.7|1156.3|1151.3|1155.6|1150.6|59
1623259200000|2021-06-09 17:20:00|1155.6|1150.6|1156|1151|1156.2|1151.2|1155.5|1150.5|89
1623259500000|2021-06-09 17:25:00|1155.9|1150.9|1155.9|1150.9|1156.4|1151.4|1155.8|1150.8|55
1623259800000|2021-06-09 17:30:00|1156.2|1151.2|1155.7|1150.7|1156.4|1151.4|1155.4|1150.4|86
1623260100000|2021-06-09 17:35:00|1155.8|1150.8|1155.6|1150.6|1155.8|1150.8|1155.2|1150.2|109
1623260400000|2021-06-09 17:40:00|1155.5|1150.5|1155.6|1150.6|1155.8|1150.8|1155|1150|122
1623260700000|2021-06-09 17:45:00|1155.5|1150.5|1154.9|1149.9|1155.7|1150.7|1154.9|1149.9|106
1623261000000|2021-06-09 17:50:00|1154.6|1149.6|1154.8|1149.8|1155.1|1150.1|1154.6|1149.6|45
1623261300000|2021-06-09 17:55:00|1154.7|1149.7|1154.7|1149.7|1155.3|1150.3|1154.4|1149.4|83
1623261600000|2021-06-09 18:00:00|1154.8|1149.8|1154.8|1149.8|1155|1150|1154.6|1149.6|90
1623261900000|2021-06-09 18:05:00|1154.9|1149.9|1154.5|1149.5|1155.1|1150.1|1154.3|1149.3|61
1623262200000|2021-06-09 18:10:00|1154.6|1149.6|1155.4|1150.4|1155.5|1150.5|1154.4|1149.4|59
1623262500000|2021-06-09 18:15:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.1|1150.1|89
1623262800000|2021-06-09 18:20:00|1155.8|1150.8|1156.3|1151.3|1156.6|1151.6|1155|1150|76
1623263100000|2021-06-09 18:25:00|1155.8|1150.8|1156|1151|1156.4|1151.4|1155.8|1150.8|94
1623263400000|2021-06-09 18:30:00|1155.9|1150.9|1155.5|1150.5|1156.2|1151.2|1155.4|1150.4|56
1623263700000|2021-06-09 18:35:00|1155.2|1150.2|1155.5|1150.5|1155.8|1150.8|1155.2|1150.2|189
1623264000000|2021-06-09 18:40:00|1155.4|1150.4|1155.9|1150.9|1156|1151|1155.4|1150.4|90
1623264300000|2021-06-09 18:45:00|1156|1151|1156|1151|1156.2|1151.2|1155.6|1150.6|68
1623264600000|2021-06-09 18:50:00|1155.9|1150.9|1156.5|1151.5|1156.7|1151.7|1155.8|1150.8|67
1623264900000|2021-06-09 18:55:00|1156.6|1151.6|1156.8|1151.8|1157.1|1152.1|1156.4|1151.4|58
1623265200000|2021-06-09 19:00:00|1156.9|1151.9|1156.9|1151.9|1157.3|1152.3|1156.7|1151.7|86
1623265500000|2021-06-09 19:05:00|1156.8|1151.8|1156.9|1151.9|1157.3|1152.3|1156.8|1151.8|105
1623265800000|2021-06-09 19:10:00|1157|1152|1156.8|1151.8|1157|1152|1156.7|1151.7|67
1623266100000|2021-06-09 19:15:00|1156.7|1151.7|1156.6|1151.6|1156.8|1151.8|1156.5|1151.5|40
1623266400000|2021-06-09 19:20:00|1156.5|1151.5|1156.4|1151.4|1156.7|1151.7|1156.3|1151.3|104
1623266700000|2021-06-09 19:25:00|1156.3|1151.3|1154.9|1149.9|1156.4|1151.4|1154.9|1149.9|80
1623267000000|2021-06-09 19:30:00|1155|1150|1155.2|1150.2|1155.3|1150.3|1154.5|1149.5|88
1623267300000|2021-06-09 19:35:00|1155|1150|1155|1150|1155.2|1150.2|1154.5|1149.5|61
1623267600000|2021-06-09 19:40:00|1155.1|1150.1|1154.2|1149.2|1155.1|1150.1|1154|1149|159
1623267900000|2021-06-09 19:45:00|1154.3|1149.3|1154.5|1149.5|1155.4|1150.4|1154|1149|115
1623268200000|2021-06-09 19:50:00|1154.4|1149.4|1154.4|1149.4|1154.8|1149.8|1154|1149|84
1623268500000|2021-06-09 19:55:00|1154.3|1149.3|1155|1150|1155|1150|1154.1|1149.1|119
1623268800000|2021-06-09 20:00:00|1154.9|1149.9|1154.5|1149.5|1155|1150|1154.4|1149.4|42
1623269100000|2021-06-09 20:05:00|1154.6|1149.6|1154.6|1149.6|1154.6|1149.6|1154.3|1149.3|13
1623269400000|2021-06-09 20:10:00|1154.5|1149.5|1155.9|1150.9|1156.2|1151.2|1154.5|1149.5|41
1623269700000|2021-06-09 20:15:00|1156|1151|1155.2|1150.2|1156|1151|1155.2|1150.2|18
1623270000000|2021-06-09 20:20:00|1155.3|1150.3|1154.8|1149.8|1155.4|1150.4|1154.8|1149.8|16
1623270300000|2021-06-09 20:25:00|1154.7|1149.7|1154.9|1149.9|1155.3|1150.3|1154.5|1149.5|18
1623270600000|2021-06-09 20:30:00|1154.8|1149.8|1154.7|1149.7|1154.9|1149.9|1154.6|1149.6|47
1623270900000|2021-06-09 20:35:00|1154.8|1149.8|1154.9|1149.9|1154.9|1149.9|1154.7|1149.7|14
1623271200000|2021-06-09 20:40:00|1154.8|1149.8|1154.8|1149.8|1154.9|1149.9|1154.6|1149.6|15
1623271500000|2021-06-09 20:45:00|1154.7|1149.7|1155.3|1150.3|1155.3|1150.3|1154.5|1149.5|40
1623271800000|2021-06-09 20:50:00|1155.2|1150.2|1155.5|1150.5|1155.6|1150.6|1154.8|1149.8|33
1623272100000|2021-06-09 20:55:00|1155.6|1150.6|1155.6|1150.6|1155.7|1150.7|1155.2|1150.2|72
1623276000000|2021-06-09 22:00:00|1159.1|1149|1156.3|1151.3|1159.1|1152.8|1156.1|1149|12
1623276300000|2021-06-09 22:05:00|1156.6|1151.6|1155.6|1150.6|1156.6|1151.6|1155.6|1150.6|34
1623276600000|2021-06-09 22:10:00|1155.5|1150.5|1155.5|1150.5|1156.1|1151.1|1155.5|1150.5|22
1623276900000|2021-06-09 22:15:00|1155.6|1150.6|1155.9|1150.9|1156|1151|1155.6|1150.6|10
1623277200000|2021-06-09 22:20:00|1155.8|1150.8|1155.7|1150.7|1155.8|1150.8|1155.7|1150.7|2
1623277500000|2021-06-09 22:25:00|1155.8|1150.8|1155.8|1150.8|1156|1151|1155.7|1150.7|9
1623277800000|2021-06-09 22:30:00|1155.7|1150.7|1156|1151|1156|1151|1155.7|1150.7|21
1623278100000|2021-06-09 22:35:00|1155.8|1150.8|1156|1151|1156|1151|1155.8|1150.8|10
1623278400000|2021-06-09 22:40:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.9|1150.9|10
1623278700000|2021-06-09 22:45:00|1155.9|1150.9|1156|1151|1156|1151|1155.8|1150.8|20
1623279000000|2021-06-09 22:50:00|1155.9|1150.9|1155.8|1150.8|1156|1151|1155.7|1150.7|26
1623279300000|2021-06-09 22:55:00|1155.7|1150.7|1155.8|1150.8|1155.9|1150.9|1155.6|1150.6|25
1623279600000|2021-06-09 23:00:00|1155.7|1150.7|1155.5|1150.5|1155.8|1150.8|1155.5|1150.5|19
1623279900000|2021-06-09 23:05:00|1155.2|1150.2|1155.4|1150.4|1155.7|1150.7|1155|1150|19
1623280200000|2021-06-09 23:10:00|1155.3|1150.3|1155.2|1150.2|1155.5|1150.5|1154.9|1149.9|26
1623280500000|2021-06-09 23:15:00|1155.1|1150.1|1154.7|1149.7|1155.1|1150.1|1154.7|1149.7|20
1623280800000|2021-06-09 23:20:00|1154.6|1149.6|1154.6|1149.6|1154.8|1149.8|1154.5|1149.5|15
1623281100000|2021-06-09 23:25:00|1154.5|1149.5|1154.6|1149.6|1154.6|1149.6|1154.4|1149.4|4
1623281400000|2021-06-09 23:30:00|1154.5|1149.5|1154.5|1149.5|1155|1150|1154|1149|34
1623281700000|2021-06-09 23:35:00|1154.4|1149.4|1153.7|1148.7|1154.4|1149.4|1153.1|1148.1|25
1623282000000|2021-06-09 23:40:00|1153.8|1148.8|1155.6|1150.6|1155.6|1150.6|1153.8|1148.8|37
1623282300000|2021-06-09 23:45:00|1155.4|1150.4|1155.7|1150.7|1155.7|1150.7|1154.6|1149.6|25
1623282600000|2021-06-09 23:50:00|1155.8|1150.8|1155.2|1150.2|1155.8|1150.8|1154.8|1149.8|23
1623282900000|2021-06-09 23:55:00|1155.1|1150.1|1155.4|1150.4|1155.5|1150.5|1153.8|1148.8|25
1623283200000|2021-06-10 00:00:00|1155.7|1150.7|1156.5|1151.5|1156.6|1151.6|1155.2|1150.2|87
1623283500000|2021-06-10 00:05:00|1156.4|1151.4|1156.3|1151.3|1156.6|1151.6|1156|1151|58
1623283800000|2021-06-10 00:10:00|1156.4|1151.4|1155.1|1150.1|1156.9|1151.9|1154.9|1149.9|55
1623284100000|2021-06-10 00:15:00|1155|1150|1155.1|1150.1|1155.2|1150.2|1154.6|1149.6|11
1623284400000|2021-06-10 00:20:00|1155|1150|1155.6|1150.6|1156.3|1151.3|1155|1150|18
1623284700000|2021-06-10 00:25:00|1155.8|1150.8|1155.9|1150.9|1155.9|1150.9|1155.6|1150.6|7
1623285000000|2021-06-10 00:30:00|1155.8|1150.8|1155.5|1150.5|1155.9|1150.9|1155.5|1150.5|26
1623285300000|2021-06-10 00:35:00|1155.4|1150.4|1155.5|1150.5|1155.6|1150.6|1154.8|1149.8|30
1623285900000|2021-06-10 00:45:00|1155.4|1150.4|1154.9|1149.9|1155.6|1150.6|1154.6|1149.6|33
1623286200000|2021-06-10 00:50:00|1155|1150|1154.5|1149.5|1155|1150|1154.1|1149.1|35
1623286500000|2021-06-10 00:55:00|1154.4|1149.4|1153.1|1148.1|1154.5|1149.5|1152.8|1147.8|59
1623286800000|2021-06-10 01:00:00|1153|1148|1152.8|1147.8|1154.1|1149.1|1151.7|1146.7|108
1623287100000|2021-06-10 01:05:00|1152.9|1147.9|1152.8|1147.8|1154|1149|1152.6|1147.6|69
1623287400000|2021-06-10 01:10:00|1152.9|1147.9|1152.9|1147.9|1155.1|1150.1|1152.7|1147.7|144
1623287700000|2021-06-10 01:15:00|1152.8|1147.8|1153|1148|1153.5|1148.5|1152|1147|140
1623288000000|2021-06-10 01:20:00|1153.1|1148.1|1152.9|1147.9|1154.3|1149.3|1152.5|1147.5|52
1623288300000|2021-06-10 01:25:00|1152.8|1147.8|1152.3|1147.3|1153|1148|1152|1147|67
1623288600000|2021-06-10 01:30:00|1152.2|1147.2|1152.7|1147.7|1153|1148|1152.1|1147.1|77
1623288900000|2021-06-10 01:35:00|1152.6|1147.6|1153.4|1148.4|1154.2|1149.2|1152.4|1147.4|138
1623289200000|2021-06-10 01:40:00|1153.3|1148.3|1152.2|1147.2|1153.9|1148.9|1151.7|1146.7|115
1623289500000|2021-06-10 01:45:00|1152.3|1147.3|1152.3|1147.3|1152.4|1147.4|1151.4|1146.4|117
1623289800000|2021-06-10 01:50:00|1152.1|1147.1|1149.8|1144.8|1152.5|1147.5|1149.1|1144.1|106
1623290100000|2021-06-10 01:55:00|1149.9|1144.9|1148.5|1143.5|1149.9|1144.9|1148.1|1143.1|84
1623290400000|2021-06-10 02:00:00|1148.4|1143.4|1148.6|1143.6|1149.1|1144.1|1147.7|1142.7|88
1623290700000|2021-06-10 02:05:00|1148.5|1143.5|1147.3|1142.3|1148.5|1143.5|1147.1|1142.1|114
1623291000000|2021-06-10 02:10:00|1147.4|1142.4|1148.2|1143.2|1148.2|1143.2|1146.9|1141.9|97
1623291300000|2021-06-10 02:15:00|1148.3|1143.3|1149.4|1144.4|1149.4|1144.4|1147.9|1142.9|37
1623291600000|2021-06-10 02:20:00|1149.5|1144.5|1149.7|1144.7|1149.7|1144.7|1148.7|1143.7|75
1623291900000|2021-06-10 02:25:00|1149.6|1144.6|1149.6|1144.6|1149.8|1144.8|1149.3|1144.3|59
1623292200000|2021-06-10 02:30:00|1149.7|1144.7|1149.5|1144.5|1149.9|1144.9|1147.7|1142.7|94
1623292500000|2021-06-10 02:35:00|1149.7|1144.7|1149.2|1144.2|1149.9|1144.9|1148.3|1143.3|103
1623292800000|2021-06-10 02:40:00|1149.3|1144.3|1148.8|1143.8|1149.3|1144.3|1148.1|1143.1|76
1623293100000|2021-06-10 02:45:00|1148.9|1143.9|1148|1143|1149.3|1144.3|1147.8|1142.8|75
1623293400000|2021-06-10 02:50:00|1148.1|1143.1|1149|1144|1149|1144|1148.1|1143.1|32
1623293700000|2021-06-10 02:55:00|1148.9|1143.9|1149.3|1144.3|1149.7|1144.7|1148.8|1143.8|65
1623294000000|2021-06-10 03:00:00|1149.2|1144.2|1149.4|1144.4|1150|1145|1149.1|1144.1|45
1623294300000|2021-06-10 03:05:00|1149.5|1144.5|1149.3|1144.3|1149.7|1144.7|1148.9|1143.9|40
1623294600000|2021-06-10 03:10:00|1149.4|1144.4|1149.5|1144.5|1149.8|1144.8|1149.3|1144.3|35
1623294900000|2021-06-10 03:15:00|1149.6|1144.6|1149.5|1144.5|1150|1145|1149.2|1144.2|85
1623295200000|2021-06-10 03:20:00|1149.2|1144.2|1149.4|1144.4|1150|1145|1149.2|1144.2|32
1623295500000|2021-06-10 03:25:00|1148.8|1143.8|1149.1|1144.1|1149.3|1144.3|1148.6|1143.6|19
1623295800000|2021-06-10 03:30:00|1149|1144|1149.9|1144.9|1149.9|1144.9|1149|1144|10
1623296100000|2021-06-10 03:35:00|1149.8|1144.8|1150.3|1145.3|1150.4|1145.4|1149.8|1144.8|33
1623296400000|2021-06-10 03:40:00|1150.4|1145.4|1149.4|1144.4|1150.4|1145.4|1149.4|1144.4|38
1623296700000|2021-06-10 03:45:00|1149.5|1144.5|1149.7|1144.7|1149.9|1144.9|1149.3|1144.3|27
1623297000000|2021-06-10 03:50:00|1149.8|1144.8|1149.8|1144.8|1149.9|1144.9|1149.5|1144.5|36
1623297300000|2021-06-10 03:55:00|1149.7|1144.7|1149.8|1144.8|1149.9|1144.9|1149.7|1144.7|18
1623297600000|2021-06-10 04:00:00|1149.7|1144.7|1149.3|1144.3|1149.8|1144.8|1149.2|1144.2|38
1623297900000|2021-06-10 04:05:00|1149.7|1144.7|1149.4|1144.4|1150.1|1145.1|1149.3|1144.3|17
1623298200000|2021-06-10 04:10:00|1149.7|1144.7|1150|1145|1150|1145|1149.4|1144.4|12
1623298500000|2021-06-10 04:15:00|1149.9|1144.9|1148.6|1143.6|1149.9|1144.9|1148.3|1143.3|21
1623298800000|2021-06-10 04:20:00|1148.7|1143.7|1148.2|1143.2|1148.7|1143.7|1148.1|1143.1|10
1623299100000|2021-06-10 04:25:00|1148.5|1143.5|1148.9|1143.9|1149|1144|1148.5|1143.5|13
1623299400000|2021-06-10 04:30:00|1148.8|1143.8|1149|1144|1149.2|1144.2|1148.7|1143.7|100
1623299700000|2021-06-10 04:35:00|1148.9|1143.9|1149.1|1144.1|1149.2|1144.2|1148.9|1143.9|12
1623300000000|2021-06-10 04:40:00|1149|1144|1148.9|1143.9|1149.1|1144.1|1148.7|1143.7|24
1623300300000|2021-06-10 04:45:00|1148.7|1143.7|1148.7|1143.7|1148.9|1143.9|1148.7|1143.7|47
1623300600000|2021-06-10 04:50:00|1148.8|1143.8|1147.7|1142.7|1148.8|1143.8|1147.6|1142.6|20
1623300900000|2021-06-10 04:55:00|1147.8|1142.8|1147.7|1142.7|1147.8|1142.8|1147.4|1142.4|30
1623301200000|2021-06-10 05:00:00|1147.8|1142.8|1148.8|1143.8|1148.8|1143.8|1147.5|1142.5|65
1623301500000|2021-06-10 05:05:00|1148.9|1143.9|1149.1|1144.1|1149.2|1144.2|1148.8|1143.8|20
1623301800000|2021-06-10 05:10:00|1149.5|1144.5|1149.3|1144.3|1149.5|1144.5|1148.9|1143.9|36
1623302100000|2021-06-10 05:15:00|1149.4|1144.4|1149.1|1144.1|1149.7|1144.7|1149.1|1144.1|48
1623302400000|2021-06-10 05:20:00|1149.5|1144.5|1148.7|1143.7|1149.7|1144.7|1148.7|1143.7|28
1623302700000|2021-06-10 05:25:00|1148.9|1143.9|1148.8|1143.8|1149.6|1144.6|1148.8|1143.8|45
1623303000000|2021-06-10 05:30:00|1148.7|1143.7|1148|1143|1149.2|1144.2|1147.8|1142.8|52
1623303300000|2021-06-10 05:35:00|1147.7|1142.7|1147|1142|1147.8|1142.8|1146.2|1141.2|104
1623303600000|2021-06-10 05:40:00|1147.1|1142.1|1144.2|1139.2|1147.1|1142.1|1143.4|1138.4|101
1623303900000|2021-06-10 05:45:00|1144.1|1139.1|1145|1140|1145.3|1140.3|1143.8|1138.8|117
1623304200000|2021-06-10 05:50:00|1144.9|1139.9|1145.2|1140.2|1145.5|1140.5|1144.5|1139.5|31
1623304500000|2021-06-10 05:55:00|1145.7|1140.7|1144.9|1139.9|1145.7|1140.7|1144.7|1139.7|73
1623304800000|2021-06-10 06:00:00|1144.8|1139.8|1144.3|1139.3|1144.8|1139.8|1143.4|1138.4|107
1623305100000|2021-06-10 06:05:00|1144.2|1139.2|1143.6|1138.6|1144.3|1139.3|1143.2|1138.2|81
1623305400000|2021-06-10 06:10:00|1143.8|1138.8|1145.1|1140.1|1145.1|1140.1|1143.4|1138.4|85
1623305700000|2021-06-10 06:15:00|1144.9|1139.9|1146.4|1141.4|1147|1142|1144.6|1139.6|109
1623306000000|2021-06-10 06:20:00|1146.5|1141.5|1146.5|1141.5|1146.8|1141.8|1145.9|1140.9|91
1623306300000|2021-06-10 06:25:00|1146.4|1141.4|1145.7|1140.7|1146.5|1141.5|1145.5|1140.5|88
1623306600000|2021-06-10 06:30:00|1145.6|1140.6|1144.9|1139.9|1146.1|1141.1|1144.3|1139.3|80
1623306900000|2021-06-10 06:35:00|1144.8|1139.8|1144.7|1139.7|1145.3|1140.3|1144|1139|94
1623307200000|2021-06-10 06:40:00|1144.6|1139.6|1144.7|1139.7|1144.8|1139.8|1144.2|1139.2|74
1623307500000|2021-06-10 06:45:00|1144.6|1139.6|1145.2|1140.2|1145.7|1140.7|1144.1|1139.1|78
1623307800000|2021-06-10 06:50:00|1145.1|1140.1|1145.3|1140.3|1145.6|1140.6|1144.8|1139.8|37
1623308100000|2021-06-10 06:55:00|1145.2|1140.2|1144.8|1139.8|1145.5|1140.5|1144.7|1139.7|82
1623308400000|2021-06-10 07:00:00|1144.9|1139.9|1144.7|1139.7|1145.7|1140.7|1143.9|1138.9|142
1623308700000|2021-06-10 07:05:00|1144.9|1139.9|1144|1139|1145.1|1140.1|1143.5|1138.5|121
1623309000000|2021-06-10 07:10:00|1144.2|1139.2|1144.1|1139.1|1145.4|1140.4|1143.6|1138.6|138
1623309300000|2021-06-10 07:15:00|1144|1139|1146.8|1141.8|1147.7|1142.7|1143.7|1138.7|175
1623309600000|2021-06-10 07:20:00|1146.7|1141.7|1145.9|1140.9|1147.8|1142.8|1145.7|1140.7|138
1623309900000|2021-06-10 07:25:00|1146|1141|1145.1|1140.1|1146.6|1141.6|1144.8|1139.8|193
1623310200000|2021-06-10 07:30:00|1145|1140|1144.4|1139.4|1145.5|1140.5|1143.9|1138.9|192
1623310500000|2021-06-10 07:35:00|1144.3|1139.3|1144.8|1139.8|1145.1|1140.1|1143.8|1138.8|193
1623310800000|2021-06-10 07:40:00|1144.7|1139.7|1147.1|1142.1|1147.4|1142.4|1144.6|1139.6|137
1623311100000|2021-06-10 07:45:00|1147|1142|1146.5|1141.5|1147.2|1142.2|1146|1141|169
1623311400000|2021-06-10 07:50:00|1146.4|1141.4|1145.7|1140.7|1146.8|1141.8|1145.4|1140.4|197
1623311700000|2021-06-10 07:55:00|1145.6|1140.6|1144.7|1139.7|1145.7|1140.7|1144|1139|121
1623312000000|2021-06-10 08:00:00|1144.5|1139.5|1144.6|1139.6|1144.6|1139.6|1144.1|1139.1|142
1623312300000|2021-06-10 08:05:00|1144.7|1139.7|1144.1|1139.1|1144.8|1139.8|1144.1|1139.1|133
1623312600000|2021-06-10 08:10:00|1144.2|1139.2|1144.5|1139.5|1144.7|1139.7|1143.7|1138.7|156
1623312900000|2021-06-10 08:15:00|1144.4|1139.4|1144.8|1139.8|1144.9|1139.9|1143.5|1138.5|133
1623313200000|2021-06-10 08:20:00|1144.5|1139.5|1145.4|1140.4|1145.5|1140.5|1144.2|1139.2|47
1623313500000|2021-06-10 08:25:00|1145.3|1140.3|1145.9|1140.9|1146.1|1141.1|1145.2|1140.2|62
1623313800000|2021-06-10 08:30:00|1145.8|1140.8|1146.2|1141.2|1146.2|1141.2|1144.8|1139.8|97
1623314100000|2021-06-10 08:35:00|1146.1|1141.1|1145.7|1140.7|1146.2|1141.2|1145.1|1140.1|138
1623314400000|2021-06-10 08:40:00|1145.8|1140.8|1146|1141|1146.3|1141.3|1145.4|1140.4|131
1623314700000|2021-06-10 08:45:00|1145.9|1140.9|1146.4|1141.4|1146.5|1141.5|1145|1140|107
1623315000000|2021-06-10 08:50:00|1146.3|1141.3|1146.7|1141.7|1146.8|1141.8|1145.4|1140.4|48
1623315300000|2021-06-10 08:55:00|1146.8|1141.8|1147.1|1142.1|1147.3|1142.3|1145.8|1140.8|119
1623315600000|2021-06-10 09:00:00|1147.2|1142.2|1148.1|1143.1|1148.2|1143.2|1146.4|1141.4|89
1623315900000|2021-06-10 09:05:00|1148.2|1143.2|1147.4|1142.4|1148.3|1143.3|1147.4|1142.4|61
1623316200000|2021-06-10 09:10:00|1147.2|1142.2|1147.8|1142.8|1147.9|1142.9|1146.9|1141.9|61
1623316500000|2021-06-10 09:15:00|1147.7|1142.7|1147.6|1142.6|1147.9|1142.9|1147.1|1142.1|61
1623316800000|2021-06-10 09:20:00|1147.3|1142.3|1146.4|1141.4|1147.3|1142.3|1146.3|1141.3|69
1623317100000|2021-06-10 09:25:00|1146.5|1141.5|1147.1|1142.1|1147.7|1142.7|1146.4|1141.4|90
1623317400000|2021-06-10 09:30:00|1147.2|1142.2|1147.4|1142.4|1147.6|1142.6|1146.7|1141.7|56
1623317700000|2021-06-10 09:35:00|1147.3|1142.3|1147.1|1142.1|1147.5|1142.5|1146.9|1141.9|50
1623318000000|2021-06-10 09:40:00|1147.2|1142.2|1145.9|1140.9|1147.5|1142.5|1145.9|1140.9|82
1623318300000|2021-06-10 09:45:00|1145.8|1140.8|1145.8|1140.8|1146.1|1141.1|1145.5|1140.5|85
1623318600000|2021-06-10 09:50:00|1145.9|1140.9|1145.5|1140.5|1146|1141|1145.5|1140.5|85
1623318900000|2021-06-10 09:55:00|1145.6|1140.6|1146.5|1141.5|1147|1142|1145.5|1140.5|87
1623319200000|2021-06-10 10:00:00|1146.4|1141.4|1146|1141|1146.4|1141.4|1145|1140|94
1623319500000|2021-06-10 10:05:00|1145.9|1140.9|1145.4|1140.4|1146|1141|1145.2|1140.2|50
1623319800000|2021-06-10 10:10:00|1145.2|1140.2|1145.4|1140.4|1145.9|1140.9|1145|1140|75
1623320100000|2021-06-10 10:15:00|1145.3|1140.3|1145.3|1140.3|1146.1|1141.1|1145.1|1140.1|50
1623320400000|2021-06-10 10:20:00|1145.2|1140.2|1144.9|1139.9|1145.3|1140.3|1144.5|1139.5|119
1623320700000|2021-06-10 10:25:00|1145|1140|1146|1141|1146.4|1141.4|1145|1140|97
1623321000000|2021-06-10 10:30:00|1145.8|1140.8|1146.5|1141.5|1146.6|1141.6|1145.8|1140.8|50
1623321300000|2021-06-10 10:35:00|1146.6|1141.6|1146.3|1141.3|1146.9|1141.9|1145.9|1140.9|87
1623321600000|2021-06-10 10:40:00|1146.1|1141.1|1145.5|1140.5|1146.4|1141.4|1145.4|1140.4|20
1623321900000|2021-06-10 10:45:00|1145.6|1140.6|1144.7|1139.7|1145.7|1140.7|1144.7|1139.7|57
1623322200000|2021-06-10 10:50:00|1144.8|1139.8|1147|1142|1147.1|1142.1|1144.8|1139.8|84
1623322500000|2021-06-10 10:55:00|1146.9|1141.9|1148.7|1143.7|1148.7|1143.7|1146.9|1141.9|62
1623322800000|2021-06-10 11:00:00|1148.6|1143.6|1148.4|1143.4|1148.8|1143.8|1148.2|1143.2|49
1623323100000|2021-06-10 11:05:00|1148.3|1143.3|1148.9|1143.9|1149.5|1144.5|1148.3|1143.3|60
1623323400000|2021-06-10 11:10:00|1149.2|1144.2|1150.2|1145.2|1150.7|1145.7|1148.9|1143.9|70
1623323700000|2021-06-10 11:15:00|1150.1|1145.1|1148.5|1143.5|1150.3|1145.3|1148.5|1143.5|79
1623324000000|2021-06-10 11:20:00|1148.4|1143.4|1147|1142|1148.9|1143.9|1145.9|1140.9|95
1623324300000|2021-06-10 11:25:00|1147.2|1142.2|1147.3|1142.3|1147.4|1142.4|1147.1|1142.1|34
1623324600000|2021-06-10 11:30:00|1147.2|1142.2|1146.7|1141.7|1147.5|1142.5|1146.7|1141.7|13
1623324900000|2021-06-10 11:35:00|1146.8|1141.8|1145.4|1140.4|1147|1142|1145.1|1140.1|63
1623325200000|2021-06-10 11:40:00|1145.6|1140.6|1146|1141|1146.6|1141.6|1145.6|1140.6|57
1623325500000|2021-06-10 11:45:00|1146.1|1141.1|1147.3|1142.3|1148.1|1143.1|1146|1141|196
1623325800000|2021-06-10 11:50:00|1147.4|1142.4|1147|1142|1147.7|1142.7|1146.9|1141.9|84
1623326100000|2021-06-10 11:55:00|1147.1|1142.1|1146.4|1141.4|1147.7|1142.7|1146.4|1141.4|37
1623326400000|2021-06-10 12:00:00|1145.8|1140.8|1141.8|1136.8|1145.8|1140.8|1137.4|1132.4|300
1623326700000|2021-06-10 12:05:00|1141.9|1136.9|1143|1138|1144.4|1139.4|1140.1|1135.1|167
1623327000000|2021-06-10 12:10:00|1143.1|1138.1|1144.9|1139.9|1145.1|1140.1|1141.9|1136.9|142
1623327300000|2021-06-10 12:15:00|1144.8|1139.8|1144.3|1139.3|1145.3|1140.3|1143.3|1138.3|127
1623327600000|2021-06-10 12:20:00|1142.7|1137.7|1142.9|1137.9|1145|1140|1141.3|1136.3|166
1623327900000|2021-06-10 12:25:00|1143|1138|1142.6|1132.3|1143|1138|1138.6|1132.3|72
1623328200000|2021-06-10 12:30:00|1142.2|1131.9|1145.2|1140.2|1146.7|1141.7|1133|1127.9|827
1623328500000|2021-06-10 12:35:00|1145.3|1140.3|1149.4|1144.4|1150.2|1145.2|1143.2|1138.2|532
1623328800000|2021-06-10 12:40:00|1149.5|1144.5|1144.6|1139.6|1152.9|1147.9|1144.4|1139.4|496
1623329100000|2021-06-10 12:45:00|1144.7|1139.7|1146.2|1141.2|1146.4|1141.4|1141.4|1136.4|387
1623329400000|2021-06-10 12:50:00|1146.3|1141.3|1149.6|1144.6|1150.1|1145.1|1145.6|1140.6|404
1623329700000|2021-06-10 12:55:00|1149.5|1144.5|1149.5|1144.5|1151.2|1146.2|1148.4|1143.4|332
1623330000000|2021-06-10 13:00:00|1149.6|1144.6|1144.2|1139.2|1149.9|1144.9|1142.4|1137.4|378
1623330300000|2021-06-10 13:05:00|1144.3|1139.3|1145|1140|1147.2|1142.2|1144.1|1139.1|123
1623330600000|2021-06-10 13:10:00|1145.1|1140.1|1142.6|1137.6|1145.6|1140.6|1139.8|1134.8|280
1623330900000|2021-06-10 13:15:00|1142.7|1137.7|1141.2|1136.2|1143.7|1138.7|1140.9|1135.9|235
1623331200000|2021-06-10 13:20:00|1141.3|1136.3|1137.6|1132.6|1141.3|1136.3|1137.1|1132.1|270
1623331500000|2021-06-10 13:25:00|1137.7|1132.7|1135.8|1130.8|1137.7|1132.7|1133.3|1128.3|267
1623331800000|2021-06-10 13:30:00|1135.7|1130.7|1139|1134|1139|1134|1133.7|1128.7|363
1623332100000|2021-06-10 13:35:00|1139.1|1134.1|1138.2|1133.2|1139.9|1134.9|1137.9|1132.9|368
1623332400000|2021-06-10 13:40:00|1138.8|1133.8|1143.5|1138.5|1143.5|1138.5|1138.4|1133.4|284
1623332700000|2021-06-10 13:45:00|1143.6|1138.6|1149.5|1144.5|1150.1|1145.1|1143.6|1138.6|263
1623333000000|2021-06-10 13:50:00|1149.6|1144.6|1147.7|1142.7|1150.6|1145.6|1147.2|1142.2|306
1623333300000|2021-06-10 13:55:00|1147.9|1142.9|1145.8|1140.8|1148|1143|1145.8|1140.8|278
1623333600000|2021-06-10 14:00:00|1146.2|1141.2|1147.1|1142.1|1147.8|1142.8|1144.9|1139.9|220
1623333900000|2021-06-10 14:05:00|1147.2|1142.2|1146|1141|1148.5|1143.5|1145.6|1140.6|170
1623334200000|2021-06-10 14:10:00|1146.1|1141.1|1145.1|1140.1|1146.2|1141.2|1144.1|1139.1|255
1623334500000|2021-06-10 14:15:00|1145.4|1140.4|1148.4|1143.4|1148.7|1143.7|1145.4|1140.4|181
1623334800000|2021-06-10 14:20:00|1148.5|1143.5|1150.5|1145.5|1151.1|1146.1|1147.8|1142.8|297
1623335100000|2021-06-10 14:25:00|1150.6|1145.6|1149.5|1144.5|1152.7|1147.7|1148.4|1143.4|239
1623335400000|2021-06-10 14:30:00|1149.6|1144.6|1149.6|1144.6|1150.7|1145.7|1149.2|1144.2|275
1623335700000|2021-06-10 14:35:00|1149.7|1144.7|1148.6|1143.6|1150.4|1145.4|1148.4|1143.4|199
1623336000000|2021-06-10 14:40:00|1148.5|1143.5|1148.1|1143.1|1148.8|1143.8|1147.9|1142.9|86
1623336300000|2021-06-10 14:45:00|1148.2|1143.2|1148.4|1143.4|1150.1|1145.1|1147.7|1142.7|198
1623336600000|2021-06-10 14:50:00|1148.3|1143.3|1141.7|1136.7|1148.3|1143.3|1141.4|1136.4|263
1623336900000|2021-06-10 14:55:00|1141.6|1136.6|1145|1140|1145.2|1140.2|1141.5|1136.5|142
1623337200000|2021-06-10 15:00:00|1145.1|1140.1|1148.2|1143.2|1149.6|1144.6|1144.5|1139.5|217
1623337500000|2021-06-10 15:05:00|1148.3|1143.3|1150|1145|1150|1145|1147.1|1142.1|233
1623337800000|2021-06-10 15:10:00|1149.9|1144.9|1150.3|1145.3|1151.6|1146.6|1149|1144|157
1623338100000|2021-06-10 15:15:00|1150.4|1145.4|1149.6|1144.6|1151.6|1146.6|1149.1|1144.1|183
1623338400000|2021-06-10 15:20:00|1149.5|1144.5|1150.8|1145.8|1150.9|1145.9|1148.8|1143.8|60
1623338700000|2021-06-10 15:25:00|1150.7|1145.7|1150.3|1145.3|1151|1146|1149.9|1144.9|170
1623339000000|2021-06-10 15:30:00|1150.4|1145.4|1150|1145|1152.1|1147.1|1149.5|1144.5|152
1623339300000|2021-06-10 15:35:00|1150.1|1145.1|1151.3|1146.3|1151.7|1146.7|1150.1|1145.1|80
1623339600000|2021-06-10 15:40:00|1151.5|1146.5|1149.8|1144.8|1151.7|1146.7|1148.8|1143.8|133
1623339900000|2021-06-10 15:45:00|1149.9|1144.9|1151.8|1146.8|1151.8|1146.8|1149.8|1144.8|179
1623340200000|2021-06-10 15:50:00|1151.7|1146.7|1151.2|1146.2|1152|1147|1149.9|1144.9|145
1623340500000|2021-06-10 15:55:00|1151.3|1146.3|1152.8|1147.8|1152.9|1147.9|1150.9|1145.9|114
1623340800000|2021-06-10 16:00:00|1152.7|1147.7|1152.5|1147.5|1153.9|1148.9|1152.2|1147.2|202
1623341100000|2021-06-10 16:05:00|1152.6|1147.6|1150.7|1145.7|1153.5|1148.5|1149.9|1144.9|212
1623341400000|2021-06-10 16:10:00|1150.6|1145.6|1148.8|1143.8|1150.9|1145.9|1146.9|1141.9|160
1623341700000|2021-06-10 16:15:00|1148.7|1143.7|1148.9|1143.9|1150|1145|1148.7|1143.7|143
1623342000000|2021-06-10 16:20:00|1148.8|1143.8|1148.9|1143.9|1149.2|1144.2|1148.1|1143.1|87
1623342300000|2021-06-10 16:25:00|1149.1|1144.1|1149.2|1144.2|1150|1145|1148.9|1143.9|114
1623342600000|2021-06-10 16:30:00|1149.3|1144.3|1148.1|1143.1|1149.5|1144.5|1147.9|1142.9|120
1623342900000|2021-06-10 16:35:00|1148.2|1143.2|1149.6|1144.6|1150|1145|1148|1143|146
1623343200000|2021-06-10 16:40:00|1149.7|1144.7|1149.4|1144.4|1150.1|1145.1|1149.2|1144.2|87
1623343500000|2021-06-10 16:45:00|1149.5|1144.5|1149.8|1144.8|1150|1145|1149.4|1144.4|150
1623343800000|2021-06-10 16:50:00|1150|1145|1150.8|1145.8|1150.9|1145.9|1149.9|1144.9|138
1623344100000|2021-06-10 16:55:00|1150.7|1145.7|1151.9|1146.9|1151.9|1146.9|1150.7|1145.7|136
1623344400000|2021-06-10 17:00:00|1151.8|1146.8|1150.7|1145.7|1152.2|1147.2|1150.3|1145.3|206
1623344700000|2021-06-10 17:05:00|1150.6|1145.6|1151.7|1146.7|1152|1147|1150.5|1145.5|144
1623345000000|2021-06-10 17:10:00|1151.4|1146.4|1152.3|1147.3|1152.5|1147.5|1151.4|1146.4|161
1623345300000|2021-06-10 17:15:00|1152.4|1147.4|1151.5|1146.5|1152.7|1147.7|1151.3|1146.3|99
1623345600000|2021-06-10 17:20:00|1151.6|1146.6|1150.8|1145.8|1152|1147|1150.8|1145.8|88
1623345900000|2021-06-10 17:25:00|1151.1|1146.1|1151.6|1146.6|1151.6|1146.6|1151|1146|120
1623346200000|2021-06-10 17:30:00|1151.7|1146.7|1151.7|1146.7|1151.9|1146.9|1151.5|1146.5|75
1623346500000|2021-06-10 17:35:00|1151.9|1146.9|1151.8|1146.8|1152.4|1147.4|1151.4|1146.4|132
1623346800000|2021-06-10 17:40:00|1151.9|1146.9|1152.3|1147.3|1152.9|1147.9|1151.7|1146.7|102
1623347100000|2021-06-10 17:45:00|1152.4|1147.4|1152.6|1147.6|1153.4|1148.4|1152.3|1147.3|90
1623347400000|2021-06-10 17:50:00|1152.5|1147.5|1152.1|1147.1|1152.6|1147.6|1151.9|1146.9|123
1623347700000|2021-06-10 17:55:00|1152|1147|1152|1147|1152.4|1147.4|1151.6|1146.6|151
1623348000000|2021-06-10 18:00:00|1151.9|1146.9|1152.5|1147.5|1152.7|1147.7|1151.7|1146.7|86
1623348300000|2021-06-10 18:05:00|1152.7|1147.7|1153.3|1148.3|1153.6|1148.6|1152.3|1147.3|61
1623348600000|2021-06-10 18:10:00|1153.4|1148.4|1153.7|1148.7|1153.9|1148.9|1153.1|1148.1|72
1623348900000|2021-06-10 18:15:00|1153.8|1148.8|1154.3|1149.3|1154.3|1149.3|1153.8|1148.8|83
1623349200000|2021-06-10 18:20:00|1154.5|1149.5|1154|1149|1154.6|1149.6|1154|1149|46
1623349500000|2021-06-10 18:25:00|1154.1|1149.1|1154.1|1149.1|1154.3|1149.3|1153.9|1148.9|74
1623349800000|2021-06-10 18:30:00|1154.2|1149.2|1154.9|1149.9|1155.2|1150.2|1154|1149|94
1623350100000|2021-06-10 18:35:00|1155|1150|1154.7|1149.7|1155.4|1150.4|1154.1|1149.1|27
1623350400000|2021-06-10 18:40:00|1154.6|1149.6|1154.7|1149.7|1154.7|1149.7|1154.4|1149.4|8
1623350700000|2021-06-10 18:45:00|1154.6|1149.6|1154.7|1149.7|1154.7|1149.7|1153.6|1148.6|40
1623351000000|2021-06-10 18:50:00|1154.6|1149.6|1154.6|1149.6|1155|1150|1154.3|1149.3|50
1623351300000|2021-06-10 18:55:00|1154.7|1149.7|1156|1151|1156.1|1151.1|1154.5|1149.5|60
1623351600000|2021-06-10 19:00:00|1156.1|1151.1|1155.6|1150.6|1156.1|1151.1|1155|1150|102
1623351900000|2021-06-10 19:05:00|1155.7|1150.7|1156.4|1151.4|1156.6|1151.6|1155.5|1150.5|113
1623352200000|2021-06-10 19:10:00|1156.7|1151.7|1156.3|1151.3|1157.3|1152.3|1156.2|1151.2|74
1623352500000|2021-06-10 19:15:00|1156.4|1151.4|1156.9|1151.9|1157.1|1152.1|1156.4|1151.4|84
1623352800000|2021-06-10 19:20:00|1156.8|1151.8|1157.3|1152.3|1157.4|1152.4|1156.5|1151.5|149
1623353100000|2021-06-10 19:25:00|1157.1|1152.1|1157.3|1152.3|1157.6|1152.6|1156.7|1151.7|120
1623353400000|2021-06-10 19:30:00|1157.2|1152.2|1157.6|1152.6|1158.7|1153.7|1157.1|1152.1|95
1623353700000|2021-06-10 19:35:00|1157.5|1152.5|1157.4|1152.4|1158|1153|1157.1|1152.1|39
1623354000000|2021-06-10 19:40:00|1157.5|1152.5|1157.6|1152.6|1157.6|1152.6|1157.1|1152.1|31
1623354300000|2021-06-10 19:45:00|1157.7|1152.7|1157.2|1152.2|1157.7|1152.7|1156.7|1151.7|144
1623354600000|2021-06-10 19:50:00|1157.3|1152.3|1157.4|1152.4|1157.7|1152.7|1157.3|1152.3|123
1623354900000|2021-06-10 19:55:00|1157.3|1152.3|1157.9|1152.9|1158.1|1153.1|1157.2|1152.2|98
1623355200000|2021-06-10 20:00:00|1157.8|1152.8|1157.8|1152.8|1158.3|1153.3|1157.6|1152.6|70
1623355500000|2021-06-10 20:05:00|1157.7|1152.7|1158.3|1153.3|1158.3|1153.3|1157.5|1152.5|33
1623355800000|2021-06-10 20:10:00|1158.1|1153.1|1158.1|1153.1|1158.4|1153.4|1158|1153|66
1623356100000|2021-06-10 20:15:00|1158|1153|1157.9|1152.9|1158.1|1153.1|1157.9|1152.9|8
1623356400000|2021-06-10 20:20:00|1158|1153|1157.9|1152.9|1158|1153|1157.8|1152.8|16
1623356700000|2021-06-10 20:25:00|1158|1153|1157.3|1152.3|1158|1153|1157.3|1152.3|21
1623357000000|2021-06-10 20:30:00|1157.7|1152.7|1157.9|1152.9|1158|1153|1157.7|1152.7|11
1623357300000|2021-06-10 20:35:00|1157.8|1152.8|1158|1153|1158.1|1153.1|1157.8|1152.8|15
1623357600000|2021-06-10 20:40:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|20
1623357900000|2021-06-10 20:45:00|1157.6|1152.6|1158.1|1153.1|1158.3|1153.3|1157.3|1152.3|117
1623358200000|2021-06-10 20:50:00|1158|1153|1158.2|1153.2|1158.2|1153.2|1158|1153|13
1623358500000|2021-06-10 20:55:00|1158|1153|1157.4|1152.4|1158|1153|1157.4|1152.4|14
1623362400000|2021-06-10 22:00:00|1159.4|1154.4|1157.8|1152.8|1159.4|1154.4|1157.7|1152.7|23
1623362700000|2021-06-10 22:05:00|1157.9|1152.9|1158.1|1153.1|1158.1|1153.1|1157.9|1152.9|3
1623363000000|2021-06-10 22:10:00|1158|1153|1157.2|1152.2|1158.1|1153.1|1157.2|1152.2|17
1623363300000|2021-06-10 22:15:00|1157.3|1152.3|1157|1152|1157.3|1152.3|1156.9|1151.9|18
1623363600000|2021-06-10 22:20:00|1157.1|1152.1|1156.9|1151.9|1157.1|1152.1|1156.7|1151.7|157
1623363900000|2021-06-10 22:25:00|1156.8|1151.8|1157.4|1152.4|1157.7|1152.7|1156.8|1151.8|25
1623364200000|2021-06-10 22:30:00|1157.5|1152.5|1158.3|1153.3|1158.4|1153.4|1157.5|1152.5|40
1623364500000|2021-06-10 22:35:00|1158.4|1153.4|1157.3|1152.3|1158.5|1153.5|1157.3|1152.3|64
1623364800000|2021-06-10 22:40:00|1157|1152|1156.7|1151.7|1157.4|1152.4|1156.7|1151.7|18
1623365100000|2021-06-10 22:45:00|1156.8|1151.8|1157.7|1152.7|1157.7|1152.7|1156.8|1151.8|31
1623365400000|2021-06-10 22:50:00|1158.6|1153.6|1157.7|1152.7|1158.7|1153.7|1157.7|1152.7|30
1623365700000|2021-06-10 22:55:00|1157.9|1152.9|1158|1153|1158.1|1153.1|1157.9|1152.9|12
1623366000000|2021-06-10 23:00:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|10
1623366300000|2021-06-10 23:05:00|1157.6|1152.6|1157.3|1152.3|1157.7|1152.7|1157.3|1152.3|13
1623366600000|2021-06-10 23:10:00|1156.9|1151.9|1157.2|1152.2|1157.2|1152.2|1156.9|1151.9|20
1623366900000|2021-06-10 23:15:00|1157.3|1152.3|1157.4|1152.4|1157.4|1152.4|1157.2|1152.2|12
1623367200000|2021-06-10 23:20:00|1157.5|1152.5|1157.7|1152.7|1157.9|1152.9|1157.4|1152.4|18
1623367500000|2021-06-10 23:25:00|1157.6|1152.6|1157.3|1152.3|1157.7|1152.7|1157.3|1152.3|9
1623367800000|2021-06-10 23:30:00|1157.4|1152.4|1157.3|1152.3|1157.6|1152.6|1157.3|1152.3|20
1623368100000|2021-06-10 23:35:00|1157.2|1152.2|1157.6|1152.6|1157.6|1152.6|1156.9|1151.9|12
1623368400000|2021-06-10 23:40:00|1157.5|1152.5|1157.7|1152.7|1157.8|1152.8|1157.4|1152.4|23
1623368700000|2021-06-10 23:45:00|1157.6|1152.6|1157.7|1152.7|1157.7|1152.7|1156.4|1151.4|50
1623369000000|2021-06-10 23:50:00|1157.8|1152.8|1157.3|1152.3|1157.8|1152.8|1157.1|1152.1|19
1623369300000|2021-06-10 23:55:00|1157.2|1152.2|1157.2|1152.2|1157.9|1152.9|1157.1|1152.1|26
1623369600000|2021-06-11 00:00:00|1157.1|1152.1|1157.1|1152.1|1157.8|1152.8|1156.9|1151.9|66
1623369900000|2021-06-11 00:05:00|1157|1152|1157.6|1152.6|1157.7|1152.7|1156.9|1151.9|31
1623370200000|2021-06-11 00:10:00|1157.7|1152.7|1157.4|1152.4|1157.7|1152.7|1156.7|1151.7|24
1623370500000|2021-06-11 00:15:00|1157.5|1152.5|1156.6|1151.6|1157.5|1152.5|1156.6|1151.6|13
1623370800000|2021-06-11 00:20:00|1156.5|1151.5|1155.6|1150.6|1156.5|1151.5|1155.5|1150.5|42
1623371100000|2021-06-11 00:25:00|1155.5|1150.5|1154.9|1149.9|1155.5|1150.5|1154.9|1149.9|19
1623371400000|2021-06-11 00:30:00|1155|1150|1154|1149|1155|1150|1154|1149|27
1623371700000|2021-06-11 00:35:00|1153.8|1148.8|1154.6|1149.6|1154.8|1149.8|1153.3|1148.3|75
1623372000000|2021-06-11 00:40:00|1154.7|1149.7|1155.3|1150.3|1155.3|1150.3|1154.7|1149.7|31
1623372300000|2021-06-11 00:45:00|1155.2|1150.2|1155|1150|1155.3|1150.3|1154.9|1149.9|38
1623372600000|2021-06-11 00:50:00|1154.9|1149.9|1154.9|1149.9|1155|1150|1154.9|1149.9|25
1623372900000|2021-06-11 00:55:00|1154.8|1149.8|1155.5|1150.5|1155.6|1150.6|1154.6|1149.6|65
1623373200000|2021-06-11 01:00:00|1155.4|1150.4|1155.1|1150.1|1156.3|1151.3|1154.6|1149.6|164
1623373500000|2021-06-11 01:05:00|1155|1150|1154.7|1149.7|1155.1|1150.1|1154.4|1149.4|61
1623373800000|2021-06-11 01:10:00|1154.8|1149.8|1155.8|1150.8|1156.4|1151.4|1154.8|1149.8|57
1623374100000|2021-06-11 01:15:00|1155.9|1150.9|1156.6|1151.6|1156.6|1151.6|1155.9|1150.9|153
1623374400000|2021-06-11 01:20:00|1156.7|1151.7|1155.7|1150.7|1156.7|1151.7|1155.5|1150.5|56
1623374700000|2021-06-11 01:25:00|1155.8|1150.8|1155.2|1150.2|1155.8|1150.8|1155.1|1150.1|56
1623375000000|2021-06-11 01:30:00|1155.1|1150.1|1155.2|1150.2|1155.4|1150.4|1154.3|1149.3|76
1623375300000|2021-06-11 01:35:00|1155.3|1150.3|1156.7|1151.7|1156.8|1151.8|1155.1|1150.1|144
1623375600000|2021-06-11 01:40:00|1156.6|1151.6|1156.6|1151.6|1156.7|1151.7|1156.6|1151.6|43
1623375900000|2021-06-11 01:45:00|1156.7|1151.7|1158|1153|1158.1|1153.1|1156.7|1151.7|75
1623376200000|2021-06-11 01:50:00|1157.9|1152.9|1158.2|1153.2|1158.2|1153.2|1157.9|1152.9|4
1623376500000|2021-06-11 01:55:00|1158.3|1153.3|1156.6|1151.6|1158.3|1153.3|1156.6|1151.6|28
1623376800000|2021-06-11 02:00:00|1156.9|1151.9|1157.4|1152.4|1157.5|1152.5|1156.5|1151.5|81
1623377100000|2021-06-11 02:05:00|1157.3|1152.3|1156|1151|1157.4|1152.4|1155.9|1150.9|86
1623377400000|2021-06-11 02:10:00|1156.1|1151.1|1155.8|1150.8|1156.2|1151.2|1155.7|1150.7|62
1623377700000|2021-06-11 02:15:00|1155.9|1150.9|1156.1|1151.1|1156.1|1151.1|1155.8|1150.8|35
1623378000000|2021-06-11 02:20:00|1156.2|1151.2|1156|1151|1156.2|1151.2|1155.9|1150.9|5
1623378300000|2021-06-11 02:25:00|1156.1|1151.1|1156.2|1151.2|1156.3|1151.3|1155.6|1150.6|48
1623378600000|2021-06-11 02:30:00|1156.1|1151.1|1156.4|1151.4|1156.4|1151.4|1156.1|1151.1|24
1623378900000|2021-06-11 02:35:00|1156.3|1151.3|1156.2|1151.2|1156.4|1151.4|1156.2|1151.2|35
1623379200000|2021-06-11 02:40:00|1156.3|1151.3|1156.4|1151.4|1156.6|1151.6|1156.2|1151.2|38
1623379500000|2021-06-11 02:45:00|1156.5|1151.5|1156.9|1151.9|1156.9|1151.9|1156.4|1151.4|40
1623379800000|2021-06-11 02:50:00|1156.8|1151.8|1156.3|1151.3|1156.9|1151.9|1156.2|1151.2|33
1623380100000|2021-06-11 02:55:00|1156.4|1151.4|1156.4|1151.4|1156.4|1151.4|1156|1151|23
1623380400000|2021-06-11 03:00:00|1156.5|1151.5|1157.3|1152.3|1157.7|1152.7|1156.5|1151.5|36
1623380700000|2021-06-11 03:05:00|1157.4|1152.4|1157.4|1152.4|1157.8|1152.8|1157.2|1152.2|54
1623381000000|2021-06-11 03:10:00|1157.5|1152.5|1157.3|1152.3|1157.5|1152.5|1157.2|1152.2|50
1623381300000|2021-06-11 03:15:00|1157.4|1152.4|1157.3|1152.3|1157.6|1152.6|1157.3|1152.3|87
1623381600000|2021-06-11 03:20:00|1157.4|1152.4|1157.3|1152.3|1157.5|1152.5|1157.2|1152.2|52
1623381900000|2021-06-11 03:25:00|1157.4|1152.4|1157.2|1152.2|1157.4|1152.4|1157.1|1152.1|73
1623382200000|2021-06-11 03:30:00|1157.3|1152.3|1157.3|1152.3|1157.3|1152.3|1157.1|1152.1|37
1623382500000|2021-06-11 03:35:00|1157.2|1152.2|1156.6|1151.6|1157.3|1152.3|1156.5|1151.5|72
1623382800000|2021-06-11 03:40:00|1156.5|1151.5|1156.9|1151.9|1157.2|1152.2|1156.5|1151.5|32
1623383100000|2021-06-11 03:45:00|1157|1152|1157.1|1152.1|1157.2|1152.2|1156.8|1151.8|37
1623383400000|2021-06-11 03:50:00|1157|1152|1157|1152|1157|1152|1157|1152|1
1623383700000|2021-06-11 03:55:00|1156.9|1151.9|1157|1152|1157|1152|1156.7|1151.7|14
1623384000000|2021-06-11 04:00:00|1156.9|1151.9|1156.9|1151.9|1157|1152|1156.6|1151.6|46
1623384300000|2021-06-11 04:05:00|1156.8|1151.8|1158.4|1153.4|1158.5|1153.5|1156.8|1151.8|21
1623384600000|2021-06-11 04:10:00|1158.5|1153.5|1158.3|1153.3|1158.5|1153.5|1158.2|1153.2|7
1623384900000|2021-06-11 04:15:00|1158.2|1153.2|1158.6|1153.6|1159|1154|1158.2|1153.2|24
1623385200000|2021-06-11 04:20:00|1158.5|1153.5|1158.6|1153.6|1158.9|1153.9|1158.5|1153.5|9
1623385500000|2021-06-11 04:25:00|1158.8|1153.8|1158.5|1153.5|1158.8|1153.8|1158.3|1153.3|5
1623385800000|2021-06-11 04:30:00|1158.4|1153.4|1158.4|1153.4|1158.6|1153.6|1158.4|1153.4|26
1623386100000|2021-06-11 04:35:00|1158.5|1153.5|1158.4|1153.4|1158.5|1153.5|1158.3|1153.3|18
1623386400000|2021-06-11 04:40:00|1158.2|1153.2|1158|1153|1158.2|1153.2|1157.9|1152.9|6
1623386700000|2021-06-11 04:45:00|1157.9|1152.9|1158.1|1153.1|1158.1|1153.1|1157.9|1152.9|210
1623387000000|2021-06-11 04:50:00|1158|1153|1158.4|1153.4|1158.5|1153.5|1157.9|1152.9|15
1623387300000|2021-06-11 04:55:00|1158.5|1153.5|1158.4|1153.4|1158.5|1153.5|1158.2|1153.2|12
1623387600000|2021-06-11 05:00:00|1158.3|1153.3|1158.3|1153.3|1158.4|1153.4|1158|1153|41
1623387900000|2021-06-11 05:05:00|1158.4|1153.4|1158.1|1153.1|1158.4|1153.4|1158|1153|28
1623388200000|2021-06-11 05:10:00|1158.2|1153.2|1158.2|1153.2|1158.3|1153.3|1158.1|1153.1|27
1623388500000|2021-06-11 05:15:00|1158.3|1153.3|1158.1|1153.1|1158.4|1153.4|1157.8|1152.8|85
1623388800000|2021-06-11 05:20:00|1158.3|1153.3|1157.7|1152.7|1158.4|1153.4|1157.7|1152.7|38
1623389100000|2021-06-11 05:25:00|1157.8|1152.8|1157.8|1152.8|1157.9|1152.9|1157.6|1152.6|37
1623389400000|2021-06-11 05:30:00|1157.9|1152.9|1158.4|1153.4|1158.6|1153.6|1157.5|1152.5|74
1623389700000|2021-06-11 05:35:00|1158.5|1153.5|1158.4|1153.4|1158.6|1153.6|1158.1|1153.1|59
1623390000000|2021-06-11 05:40:00|1158.3|1153.3|1158.2|1153.2|1158.6|1153.6|1158|1153|84
1623390300000|2021-06-11 05:45:00|1158.3|1153.3|1158.2|1153.2|1158.8|1153.8|1158.1|1153.1|36
1623390600000|2021-06-11 05:50:00|1158.3|1153.3|1158.8|1153.8|1159|1154|1158|1153|78
1623390900000|2021-06-11 05:55:00|1158.9|1153.9|1158.7|1153.7|1159|1154|1158.6|1153.6|23
1623391200000|2021-06-11 06:00:00|1158.6|1153.6|1157.3|1152.3|1158.8|1153.8|1156.8|1151.8|64
1623391500000|2021-06-11 06:05:00|1157.6|1152.6|1159.5|1154.5|1159.5|1154.5|1157.6|1152.6|125
1623391800000|2021-06-11 06:10:00|1159.6|1154.6|1160.2|1155.2|1160.3|1155.3|1159.5|1154.5|133
1623392100000|2021-06-11 06:15:00|1160.3|1155.3|1160.1|1155.1|1161.4|1156.4|1160.1|1155.1|63
1623392400000|2021-06-11 06:20:00|1160|1155|1160.4|1155.4|1161.4|1156.4|1159.7|1154.7|100
1623392700000|2021-06-11 06:25:00|1160.3|1155.3|1160.2|1155.2|1160.7|1155.7|1159.8|1154.8|68
1623393000000|2021-06-11 06:30:00|1160.3|1155.3|1160.7|1155.7|1161.3|1156.3|1160.1|1155.1|207
1623393300000|2021-06-11 06:35:00|1160.8|1155.8|1160.1|1155.1|1160.8|1155.8|1159.9|1154.9|62
1623393600000|2021-06-11 06:40:00|1160.2|1155.2|1160.2|1155.2|1160.2|1155.2|1159.5|1154.5|39
1623393900000|2021-06-11 06:45:00|1160.1|1155.1|1160.1|1155.1|1160.5|1155.5|1160|1155|34
1623394200000|2021-06-11 06:50:00|1160.2|1155.2|1160|1155|1160.4|1155.4|1159.9|1154.9|76
1623394500000|2021-06-11 06:55:00|1160.1|1155.1|1160.1|1155.1|1160.2|1155.2|1159.9|1154.9|94
1623394800000|2021-06-11 07:00:00|1160.4|1155.4|1162.8|1157.8|1162.9|1157.9|1160.3|1155.3|130
1623395100000|2021-06-11 07:05:00|1162.9|1157.9|1162.3|1157.3|1163.3|1158.3|1161.4|1156.4|124
1623395400000|2021-06-11 07:10:00|1162.4|1157.4|1163.2|1158.2|1163.3|1158.3|1161.8|1156.8|113
1623395700000|2021-06-11 07:15:00|1163.3|1158.3|1165|1160|1165.2|1160.2|1163.3|1158.3|121
1623396000000|2021-06-11 07:20:00|1165.1|1160.1|1164|1159|1165.4|1160.4|1163.5|1158.5|143
1623396300000|2021-06-11 07:25:00|1164.1|1159.1|1161.6|1156.6|1164.6|1159.6|1161.1|1156.1|114
1623396600000|2021-06-11 07:30:00|1161.7|1156.7|1162|1157|1162.6|1157.6|1161.2|1156.2|133
1623396900000|2021-06-11 07:35:00|1162.1|1157.1|1161.7|1156.7|1162.5|1157.5|1161.7|1156.7|117
1623397200000|2021-06-11 07:40:00|1161.8|1156.8|1162.3|1157.3|1162.4|1157.4|1161.6|1156.6|73
1623397500000|2021-06-11 07:45:00|1162.2|1157.2|1162.9|1157.9|1163.1|1158.1|1162|1157|176
1623397800000|2021-06-11 07:50:00|1162.8|1157.8|1162|1157|1162.9|1157.9|1162|1157|58
1623398100000|2021-06-11 07:55:00|1162.2|1157.2|1161.3|1156.3|1162.2|1157.2|1161.1|1156.1|89
1623398400000|2021-06-11 08:00:00|1161.2|1156.2|1160.2|1155.2|1161.4|1156.4|1160.2|1155.2|96
1623398700000|2021-06-11 08:05:00|1160.1|1155.1|1159.6|1154.6|1161.2|1156.2|1159.4|1154.4|88
1623399000000|2021-06-11 08:10:00|1159.7|1154.7|1159.7|1154.7|1161.1|1156.1|1159.7|1154.7|75
1623399300000|2021-06-11 08:15:00|1159.4|1154.4|1159.1|1154.1|1160.6|1155.6|1158.9|1153.9|102
1623399600000|2021-06-11 08:20:00|1159.2|1154.2|1158.1|1153.1|1160.3|1155.3|1158.1|1153.1|81
1623399900000|2021-06-11 08:25:00|1158|1153|1157.2|1152.2|1158.7|1153.7|1156.8|1151.8|95
1623400200000|2021-06-11 08:30:00|1157.3|1152.3|1158.7|1153.7|1159.5|1154.5|1157.2|1152.2|78
1623400500000|2021-06-11 08:35:00|1158.8|1153.8|1158.3|1153.3|1159.1|1154.1|1158.2|1153.2|47
1623400800000|2021-06-11 08:40:00|1158.4|1153.4|1159.6|1154.6|1159.8|1154.8|1158.1|1153.1|81
1623401100000|2021-06-11 08:45:00|1159.7|1154.7|1159.3|1154.3|1160.1|1155.1|1158.8|1153.8|81
1623401400000|2021-06-11 08:50:00|1159.2|1154.2|1158.9|1153.9|1159.9|1154.9|1158.5|1153.5|94
1623401700000|2021-06-11 08:55:00|1159|1154|1158.6|1153.6|1159.5|1154.5|1158.6|1153.6|48
1623402000000|2021-06-11 09:00:00|1158.7|1153.7|1157.9|1152.9|1158.7|1153.7|1157.9|1152.9|44
1623402300000|2021-06-11 09:05:00|1158|1153|1157.9|1152.9|1158.1|1153.1|1157.4|1152.4|73
1623402600000|2021-06-11 09:10:00|1158|1153|1158.2|1153.2|1158.7|1153.7|1157.9|1152.9|69
1623402900000|2021-06-11 09:15:00|1158.1|1153.1|1158.1|1153.1|1158.8|1153.8|1157.9|1152.9|118
1623403200000|2021-06-11 09:20:00|1158.2|1153.2|1157.7|1152.7|1158.3|1153.3|1157.2|1152.2|59
1623403500000|2021-06-11 09:25:00|1157.8|1152.8|1155.5|1150.5|1157.9|1152.9|1154.7|1149.7|113
1623403800000|2021-06-11 09:30:00|1155.4|1150.4|1155.7|1150.7|1156.1|1151.1|1154.9|1149.9|98
1623404100000|2021-06-11 09:35:00|1155.8|1150.8|1156.2|1151.2|1156.2|1151.2|1155.6|1150.6|61
1623404400000|2021-06-11 09:40:00|1156.3|1151.3|1156.1|1151.1|1156.6|1151.6|1155.8|1150.8|38
1623404700000|2021-06-11 09:45:00|1156|1151|1156.2|1151.2|1156.7|1151.7|1155.7|1150.7|63
1623405000000|2021-06-11 09:50:00|1156.1|1151.1|1155.9|1150.9|1156.3|1151.3|1155.7|1150.7|58
1623405300000|2021-06-11 09:55:00|1156|1151|1155.6|1150.6|1156|1151|1155.1|1150.1|47
1623405600000|2021-06-11 10:00:00|1155.5|1150.5|1155.8|1150.8|1156.2|1151.2|1155.2|1150.2|103
1623405900000|2021-06-11 10:05:00|1155.7|1150.7|1156.3|1151.3|1156.6|1151.6|1155.7|1150.7|55
1623406200000|2021-06-11 10:10:00|1156.4|1151.4|1156.1|1151.1|1156.5|1151.5|1156|1151|87
1623406500000|2021-06-11 10:15:00|1156|1151|1156.5|1151.5|1156.7|1151.7|1156|1151|69
1623406800000|2021-06-11 10:20:00|1156.4|1151.4|1156.8|1151.8|1157.3|1152.3|1156.4|1151.4|46
1623407100000|2021-06-11 10:25:00|1156.9|1151.9|1157.9|1152.9|1157.9|1152.9|1156.8|1151.8|79
1623407400000|2021-06-11 10:30:00|1157.8|1152.8|1158.7|1153.7|1158.9|1153.9|1157.1|1152.1|108
1623407700000|2021-06-11 10:35:00|1158.8|1153.8|1158.1|1153.1|1159|1154|1157.7|1152.7|67
1623408000000|2021-06-11 10:40:00|1158|1153|1157.2|1152.2|1158.6|1153.6|1157.2|1152.2|104
1623408300000|2021-06-11 10:45:00|1157.3|1152.3|1156.8|1151.8|1157.3|1152.3|1156.3|1151.3|79
1623408600000|2021-06-11 10:50:00|1156.9|1151.9|1156.9|1151.9|1157.3|1152.3|1156.8|1151.8|41
1623408900000|2021-06-11 10:55:00|1156.8|1151.8|1156.4|1151.4|1157.3|1152.3|1156.4|1151.4|89
1623409200000|2021-06-11 11:00:00|1156.5|1151.5|1154.7|1149.7|1156.9|1151.9|1154.1|1149.1|157
1623409500000|2021-06-11 11:05:00|1154.6|1149.6|1153.3|1148.3|1154.6|1149.6|1152.9|1147.9|103
1623409800000|2021-06-11 11:10:00|1153.2|1148.2|1152.9|1147.9|1153.5|1148.5|1152.5|1147.5|94
1623410100000|2021-06-11 11:15:00|1152.8|1147.8|1152.9|1147.9|1153.2|1148.2|1152.6|1147.6|112
1623410400000|2021-06-11 11:20:00|1152.4|1147.4|1153.6|1148.6|1154.4|1149.4|1152.4|1147.4|58
1623410700000|2021-06-11 11:25:00|1153.4|1148.4|1154.2|1149.2|1154.2|1149.2|1153.3|1148.3|27
1623411000000|2021-06-11 11:30:00|1153.9|1148.9|1153.7|1148.7|1154.2|1149.2|1152.6|1147.6|92
1623411300000|2021-06-11 11:35:00|1153.5|1148.5|1152.9|1147.9|1153.5|1148.5|1152.5|1147.5|31
1623411600000|2021-06-11 11:40:00|1152.8|1147.8|1153.6|1148.6|1153.8|1148.8|1152.8|1147.8|51
1623411900000|2021-06-11 11:45:00|1153.7|1148.7|1153.7|1148.7|1154.3|1149.3|1153.5|1148.5|37
1623412200000|2021-06-11 11:50:00|1153.8|1148.8|1153.7|1148.7|1153.8|1148.8|1153.2|1148.2|46
1623412500000|2021-06-11 11:55:00|1153.8|1148.8|1153.5|1148.5|1153.8|1148.8|1153.1|1148.1|62
1623412800000|2021-06-11 12:00:00|1153.6|1148.6|1154.9|1149.9|1155.6|1150.6|1152.9|1147.9|145
1623413100000|2021-06-11 12:05:00|1154.6|1149.6|1153.1|1148.1|1154.7|1149.7|1152.8|1147.8|145
1623413400000|2021-06-11 12:10:00|1152.9|1147.9|1153.9|1148.9|1154.8|1149.8|1151.7|1146.7|120
1623413700000|2021-06-11 12:15:00|1153.7|1148.7|1153.8|1148.8|1153.8|1148.8|1150.9|1145.9|113
1623414000000|2021-06-11 12:20:00|1153.4|1148.4|1155.3|1150.3|1155.8|1150.8|1152.8|1147.8|143
1623414300000|2021-06-11 12:25:00|1155.2|1150.2|1154.5|1149.5|1156|1151|1154.1|1149.1|167
1623414600000|2021-06-11 12:30:00|1154.6|1149.6|1154.2|1149.2|1154.9|1149.9|1153.2|1148.2|233
1623414900000|2021-06-11 12:35:00|1154.4|1149.4|1158.5|1153.5|1158.6|1153.6|1153.9|1148.9|177
1623415200000|2021-06-11 12:40:00|1158.6|1153.6|1159.3|1154.3|1159.7|1154.7|1156.8|1151.8|220
1623415500000|2021-06-11 12:45:00|1159.4|1154.4|1160.7|1155.7|1161.6|1156.6|1159.1|1154.1|191
1623415800000|2021-06-11 12:50:00|1160.8|1155.8|1161.5|1156.5|1162.2|1157.2|1160.4|1155.4|244
1623416100000|2021-06-11 12:55:00|1161.6|1156.6|1159.9|1154.9|1161.9|1156.9|1159|1154|204
1623416400000|2021-06-11 13:00:00|1159.8|1154.8|1157.9|1152.9|1161.5|1156.5|1157.3|1152.3|235
1623416700000|2021-06-11 13:05:00|1157.8|1152.8|1158.1|1153.1|1158.9|1153.9|1157.3|1152.3|163
1623417000000|2021-06-11 13:10:00|1158.2|1153.2|1159.6|1154.6|1160.2|1155.2|1157.4|1152.4|122
1623417300000|2021-06-11 13:15:00|1158.9|1153.9|1159|1154|1160.5|1155.5|1158.6|1153.6|89
1623417600000|2021-06-11 13:20:00|1158.9|1153.9|1156.9|1151.9|1158.9|1153.9|1156.5|1151.5|155
1623417900000|2021-06-11 13:25:00|1156.8|1151.8|1159.1|1154.1|1159.3|1154.3|1156.8|1151.8|102
1623418200000|2021-06-11 13:30:00|1159|1154|1159.4|1154.4|1162.1|1157.1|1159|1154|255
1623418500000|2021-06-11 13:35:00|1159.3|1154.3|1158.9|1153.9|1162|1157|1158.8|1153.8|299
1623418800000|2021-06-11 13:40:00|1158.8|1153.8|1160.8|1155.8|1161.1|1156.1|1158.3|1153.3|220
1623419100000|2021-06-11 13:45:00|1160.7|1155.7|1159.1|1154.1|1161.7|1156.7|1159|1154|229
1623419400000|2021-06-11 13:50:00|1159|1154|1158|1153|1161.4|1156.4|1157.6|1152.6|322
1623419700000|2021-06-11 13:55:00|1157.9|1152.9|1157.8|1152.8|1158.2|1153.2|1155.2|1150.2|245
1623420000000|2021-06-11 14:00:00|1157.6|1152.6|1158.7|1153.7|1159.3|1154.3|1157.6|1152.6|220
1623420300000|2021-06-11 14:05:00|1158.3|1153.3|1157|1152|1159.3|1154.3|1156.7|1151.7|242
1623420600000|2021-06-11 14:10:00|1156.9|1151.9|1155.7|1150.7|1157|1152|1154.3|1149.3|242
1623420900000|2021-06-11 14:15:00|1155.6|1150.6|1156.4|1151.4|1156.5|1151.5|1154.6|1149.6|232
1623421200000|2021-06-11 14:20:00|1156.2|1151.2|1156|1151|1156.8|1151.8|1154.3|1149.3|201
1623421500000|2021-06-11 14:25:00|1155.9|1150.9|1156.4|1151.4|1156.5|1151.5|1154.9|1149.9|214
1623421800000|2021-06-11 14:30:00|1156.3|1151.3|1156.1|1151.1|1156.7|1151.7|1154.9|1149.9|178
1623422100000|2021-06-11 14:35:00|1156.2|1151.2|1155.5|1150.5|1157.2|1152.2|1155.3|1150.3|250
1623422400000|2021-06-11 14:40:00|1155.6|1150.6|1156.5|1151.5|1157.6|1152.6|1155.2|1150.2|253
1623422700000|2021-06-11 14:45:00|1156.4|1151.4|1157.4|1152.4|1157.5|1152.5|1156|1151|157
1623423000000|2021-06-11 14:50:00|1157.3|1152.3|1160.7|1155.7|1161|1156|1157|1152|153
1623423300000|2021-06-11 14:55:00|1160.8|1155.8|1161.3|1156.3|1161.7|1156.7|1160.3|1155.3|190
1623423600000|2021-06-11 15:00:00|1161.4|1156.4|1161.2|1156.2|1162.8|1157.8|1160.9|1155.9|173
1623423900000|2021-06-11 15:05:00|1161.3|1156.3|1161.8|1156.8|1162|1157|1161|1156|176
1623424200000|2021-06-11 15:10:00|1161.7|1156.7|1160.2|1155.2|1162.2|1157.2|1160.2|1155.2|87
1623424500000|2021-06-11 15:15:00|1159.9|1154.9|1157.1|1152.1|1160|1155|1157.1|1152.1|133
1623424800000|2021-06-11 15:20:00|1156.9|1151.9|1154.5|1149.5|1158.2|1153.2|1154.3|1149.3|196
1623425100000|2021-06-11 15:25:00|1154.6|1149.6|1154.6|1149.6|1155.5|1150.5|1153.2|1148.2|185
1623425400000|2021-06-11 15:30:00|1154.7|1149.7|1154.7|1149.7|1155.9|1150.9|1153.7|1148.7|130
1623425700000|2021-06-11 15:35:00|1154.4|1149.4|1156.3|1151.3|1157.1|1152.1|1153.7|1148.7|146
1623426000000|2021-06-11 15:40:00|1156.2|1151.2|1155.9|1150.9|1156.2|1151.2|1155.2|1150.2|103
1623426300000|2021-06-11 15:45:00|1156|1151|1157.2|1152.2|1157.6|1152.6|1155.5|1150.5|103
1623426600000|2021-06-11 15:50:00|1157.1|1152.1|1156.1|1151.1|1157.1|1152.1|1156.1|1151.1|59
1623426900000|2021-06-11 15:55:00|1156.2|1151.2|1155.1|1150.1|1156.2|1151.2|1154.7|1149.7|93
1623427200000|2021-06-11 16:00:00|1155.2|1150.2|1154.4|1149.4|1155.2|1150.2|1154.2|1149.2|98
1623427500000|2021-06-11 16:05:00|1154.5|1149.5|1153.9|1148.9|1154.9|1149.9|1153.7|1148.7|85
1623427800000|2021-06-11 16:10:00|1154|1149|1153.6|1148.6|1154.6|1149.6|1152.6|1147.6|119
1623428100000|2021-06-11 16:15:00|1153.7|1148.7|1154.8|1149.8|1155.3|1150.3|1153.7|1148.7|88
1623428400000|2021-06-11 16:20:00|1154.7|1149.7|1155.2|1150.2|1155.3|1150.3|1154.3|1149.3|121
1623428700000|2021-06-11 16:25:00|1155.1|1150.1|1155.5|1150.5|1155.6|1150.6|1154.9|1149.9|61
1623429000000|2021-06-11 16:30:00|1155.4|1150.4|1155.7|1150.7|1155.9|1150.9|1154.6|1149.6|145
1623429300000|2021-06-11 16:35:00|1155.5|1150.5|1154.9|1149.9|1156.3|1151.3|1154.4|1149.4|46
1623429600000|2021-06-11 16:40:00|1155.1|1150.1|1155.2|1150.2|1155.4|1150.4|1154.7|1149.7|128
1623429900000|2021-06-11 16:45:00|1155.1|1150.1|1156|1151|1156.1|1151.1|1155|1150|77
1623430200000|2021-06-11 16:50:00|1156.1|1151.1|1157.6|1152.6|1157.7|1152.7|1155.9|1150.9|95
1623430500000|2021-06-11 16:55:00|1157.7|1152.7|1156.4|1151.4|1157.7|1152.7|1156|1151|78
1623430800000|2021-06-11 17:00:00|1156.3|1151.3|1155.7|1150.7|1156.7|1151.7|1155|1150|136
1623431100000|2021-06-11 17:05:00|1155.8|1150.8|1156.1|1151.1|1157.2|1152.2|1154.8|1149.8|106
1623431400000|2021-06-11 17:10:00|1155.8|1150.8|1156.1|1151.1|1156.7|1151.7|1155.5|1150.5|70
1623431700000|2021-06-11 17:15:00|1156|1151|1156.2|1151.2|1156.4|1151.4|1155.8|1150.8|47
1623432000000|2021-06-11 17:20:00|1155.9|1150.9|1156.7|1151.7|1156.9|1151.9|1155.9|1150.9|68
1623432300000|2021-06-11 17:25:00|1156.5|1151.5|1155.4|1150.4|1156.5|1151.5|1155.2|1150.2|79
1623432600000|2021-06-11 17:30:00|1155.3|1150.3|1154.7|1149.7|1155.5|1150.5|1154.7|1149.7|64
1623432900000|2021-06-11 17:35:00|1154.8|1149.8|1153.5|1148.5|1155|1150|1153.5|1148.5|58
1623433200000|2021-06-11 17:40:00|1153.4|1148.4|1153.7|1148.7|1154|1149|1153.3|1148.3|79
1623433500000|2021-06-11 17:45:00|1153.8|1148.8|1153.1|1148.1|1153.8|1148.8|1153.1|1148.1|35
1623433800000|2021-06-11 17:50:00|1153|1148|1155.1|1150.1|1155.2|1150.2|1152.9|1147.9|60
1623434100000|2021-06-11 17:55:00|1155|1150|1154.3|1149.3|1155.4|1150.4|1154.3|1149.3|69
1623434400000|2021-06-11 18:00:00|1154.4|1149.4|1155.4|1150.4|1155.4|1150.4|1154.1|1149.1|65
1623434700000|2021-06-11 18:05:00|1155.2|1150.2|1153.8|1148.8|1155.3|1150.3|1153.7|1148.7|52
1623435000000|2021-06-11 18:10:00|1153.3|1148.3|1153.1|1148.1|1153.5|1148.5|1152.3|1147.3|64
1623435300000|2021-06-11 18:15:00|1153.2|1148.2|1152.9|1147.9|1153.2|1148.2|1152.8|1147.8|95
1623435600000|2021-06-11 18:20:00|1153|1148|1152.7|1147.7|1153.1|1148.1|1151.7|1146.7|77
1623435900000|2021-06-11 18:25:00|1152.8|1147.8|1153.2|1148.2|1153.2|1148.2|1152.5|1147.5|53
1623436200000|2021-06-11 18:30:00|1153.3|1148.3|1154.1|1149.1|1154.1|1149.1|1153.3|1148.3|67
1623436500000|2021-06-11 18:35:00|1154|1149|1153.9|1148.9|1154.2|1149.2|1153.6|1148.6|69
1623436800000|2021-06-11 18:40:00|1154|1149|1153.2|1148.2|1154|1149|1152.9|1147.9|69
1623437100000|2021-06-11 18:45:00|1153.3|1148.3|1153.7|1148.7|1153.7|1148.7|1153.2|1148.2|27
1623437400000|2021-06-11 18:50:00|1153.6|1148.6|1153.3|1148.3|1153.9|1148.9|1153.1|1148.1|32
1623437700000|2021-06-11 18:55:00|1153.1|1148.1|1154.1|1149.1|1154.1|1149.1|1152.9|1147.9|43
1623438000000|2021-06-11 19:00:00|1154|1149|1152.5|1147.5|1154|1149|1151.5|1146.5|46
1623438300000|2021-06-11 19:05:00|1152.3|1147.3|1151.7|1146.7|1152.3|1147.3|1151.5|1146.5|39
1623438600000|2021-06-11 19:10:00|1151.8|1146.8|1151|1146|1152|1147|1151|1146|37
1623438900000|2021-06-11 19:15:00|1151.1|1146.1|1151.4|1146.4|1152.3|1147.3|1150.6|1145.6|66
1623439200000|2021-06-11 19:20:00|1151.1|1146.1|1151.3|1146.3|1151.4|1146.4|1150.9|1145.9|75
1623439500000|2021-06-11 19:25:00|1151.2|1146.2|1151.1|1146.1|1151.4|1146.4|1150.9|1145.9|48
1623439800000|2021-06-11 19:30:00|1150.9|1145.9|1150.4|1145.4|1151.1|1146.1|1149.3|1144.3|73
1623440100000|2021-06-11 19:35:00|1150.5|1145.5|1151|1146|1151.1|1146.1|1149.5|1144.5|52
1623440400000|2021-06-11 19:40:00|1151.1|1146.1|1150.5|1145.5|1151.1|1146.1|1150.4|1145.4|40
1623440700000|2021-06-11 19:45:00|1150.4|1145.4|1151.2|1146.2|1151.3|1146.3|1150.4|1145.4|47
1623441000000|2021-06-11 19:50:00|1151.1|1146.1|1152.2|1147.2|1152.3|1147.3|1151.1|1146.1|118
1623441300000|2021-06-11 19:55:00|1151.9|1146.9|1151.9|1146.9|1152.6|1147.6|1151.8|1146.8|151
1623441600000|2021-06-11 20:00:00|1152|1147|1152.5|1147.5|1153|1148|1152|1147|76
1623441900000|2021-06-11 20:05:00|1152.9|1147.9|1153|1148|1153|1148|1152.7|1147.7|16
1623442200000|2021-06-11 20:10:00|1152.8|1147.8|1152.8|1147.8|1152.8|1147.8|1152.7|1147.7|11
1623442500000|2021-06-11 20:15:00|1152.7|1147.7|1152.4|1147.4|1152.8|1147.8|1152.3|1147.3|11
1623442800000|2021-06-11 20:20:00|1152.3|1147.3|1152.8|1147.8|1152.8|1147.8|1152.3|1147.3|11
1623443100000|2021-06-11 20:25:00|1152.9|1147.9|1152.8|1147.8|1152.9|1147.9|1152.4|1147.4|13
1623443400000|2021-06-11 20:30:00|1152.7|1147.7|1152.4|1147.4|1152.7|1147.7|1152.3|1147.3|22
1623443700000|2021-06-11 20:35:00|1152.2|1147.2|1152.9|1147.9|1153|1148|1152.2|1147.2|17
1623444000000|2021-06-11 20:40:00|1153|1148|1151.9|1146.9|1153|1148|1151.9|1146.9|32
1623444300000|2021-06-11 20:45:00|1152|1147|1152|1147|1152.6|1147.6|1151.8|1146.8|20
1623444600000|2021-06-11 20:50:00|1152.2|1147.2|1152.3|1147.3|1152.6|1147.6|1152.1|1147.1|23
1623444900000|2021-06-11 20:55:00|1152.4|1147.4|1153|1148|1153.3|1148.3|1150.6|1145.6|30
1623621600000|2021-06-13 22:00:00|1153.4|1148.4|1152.9|1147.9|1154.2|1149.2|1152.7|1147.7|41
1623621900000|2021-06-13 22:05:00|1152.8|1147.8|1153.4|1148.4|1153.4|1148.4|1152.8|1147.8|39
1623622200000|2021-06-13 22:10:00|1153.5|1148.5|1154.2|1149.2|1154.4|1149.4|1153.4|1148.4|41
1623622500000|2021-06-13 22:15:00|1154.1|1149.1|1153.7|1148.7|1154.4|1149.4|1153.7|1148.7|22
1623622800000|2021-06-13 22:20:00|1153.6|1148.6|1154.6|1149.6|1154.6|1149.6|1153.5|1148.5|26
1623623100000|2021-06-13 22:25:00|1154.5|1149.5|1154.7|1149.7|1154.8|1149.8|1154.3|1149.3|20
1623623400000|2021-06-13 22:30:00|1154.8|1149.8|1155|1150|1155.3|1150.3|1154.6|1149.6|51
1623623700000|2021-06-13 22:35:00|1154.7|1149.7|1154.2|1149.2|1154.7|1149.7|1153.9|1148.9|29
1623624000000|2021-06-13 22:40:00|1154.1|1149.1|1153.5|1148.5|1154.2|1149.2|1153.5|1148.5|22
1623624300000|2021-06-13 22:45:00|1153.4|1148.4|1152.5|1147.5|1153.8|1148.8|1152.5|1147.5|42
1623624600000|2021-06-13 22:50:00|1152.4|1147.4|1151.8|1146.8|1152.4|1147.4|1151.3|1146.3|42
1623624900000|2021-06-13 22:55:00|1151.7|1146.7|1152.2|1147.2|1152.3|1147.3|1151.2|1146.2|37
1623625200000|2021-06-13 23:00:00|1152.1|1147.1|1151.5|1146.5|1152.4|1147.4|1151.4|1146.4|127
1623625500000|2021-06-13 23:05:00|1151.6|1146.6|1150.4|1145.4|1152.1|1147.1|1149.6|1144.6|48
1623625800000|2021-06-13 23:10:00|1150.3|1145.3|1150.6|1145.6|1151.1|1146.1|1150.2|1145.2|20
1623626100000|2021-06-13 23:15:00|1150.7|1145.7|1150.9|1145.9|1151|1146|1150.6|1145.6|22
1623626400000|2021-06-13 23:20:00|1151|1146|1151.4|1146.4|1151.4|1146.4|1150.9|1145.9|36
1623626700000|2021-06-13 23:25:00|1151.3|1146.3|1151.2|1146.2|1151.6|1146.6|1151.1|1146.1|20
1623627000000|2021-06-13 23:30:00|1151.4|1146.4|1151.1|1146.1|1151.6|1146.6|1151|1146|16
1623627300000|2021-06-13 23:35:00|1151|1146|1151.4|1146.4|1151.4|1146.4|1150.4|1145.4|15
1623627600000|2021-06-13 23:40:00|1151.7|1146.7|1151.4|1146.4|1152.2|1147.2|1150.9|1145.9|39
1623627900000|2021-06-13 23:45:00|1151.5|1146.5|1151|1146|1151.6|1146.6|1150.6|1145.6|24
1623628200000|2021-06-13 23:50:00|1151.1|1146.1|1150.8|1145.8|1151.1|1146.1|1150.8|1145.8|27
1623628500000|2021-06-13 23:55:00|1151|1146|1148.6|1143.6|1151|1146|1148.2|1143.2|44
1623628800000|2021-06-14 00:00:00|1148.7|1143.7|1148.1|1143.1|1149.3|1144.3|1147.4|1142.4|47
1623629100000|2021-06-14 00:05:00|1148.3|1143.3|1148.2|1143.2|1148.4|1143.4|1147.2|1142.2|55
1623629400000|2021-06-14 00:10:00|1148.1|1143.1|1148.5|1143.5|1148.6|1143.6|1147.9|1142.9|65
1623629700000|2021-06-14 00:15:00|1148.4|1143.4|1148.2|1143.2|1148.5|1143.5|1147.9|1142.9|64
1623630000000|2021-06-14 00:20:00|1148.1|1143.1|1147.7|1142.7|1148.1|1143.1|1147.5|1142.5|45
1623630300000|2021-06-14 00:25:00|1147.8|1142.8|1149|1144|1149|1144|1147.7|1142.7|58
1623630600000|2021-06-14 00:30:00|1149.1|1144.1|1149|1144|1149.7|1144.7|1148.1|1143.1|94
1623630900000|2021-06-14 00:35:00|1148.9|1143.9|1149.1|1144.1|1149.5|1144.5|1148.6|1143.6|65
1623631200000|2021-06-14 00:40:00|1149.2|1144.2|1149|1144|1149.5|1144.5|1148.9|1143.9|41
1623631500000|2021-06-14 00:45:00|1148.9|1143.9|1148.6|1143.6|1149.7|1144.7|1148.6|1143.6|22
1623631800000|2021-06-14 00:50:00|1148.3|1143.3|1148.6|1143.6|1148.7|1143.7|1147.9|1142.9|65
1623632100000|2021-06-14 00:55:00|1148.5|1143.5|1148.4|1143.4|1148.8|1143.8|1148.4|1143.4|77
1623632400000|2021-06-14 01:00:00|1148.1|1143.1|1147.8|1142.8|1148.6|1143.6|1147.8|1142.8|48
1623632700000|2021-06-14 01:05:00|1148|1143|1147.4|1142.4|1148.2|1143.2|1147.3|1142.3|71
1623633000000|2021-06-14 01:10:00|1147.5|1142.5|1147.3|1142.3|1147.7|1142.7|1146.7|1141.7|76
1623633300000|2021-06-14 01:15:00|1147.4|1142.4|1148.6|1143.6|1148.7|1143.7|1147.2|1142.2|98
1623633600000|2021-06-14 01:20:00|1148.7|1143.7|1149.3|1144.3|1149.8|1144.8|1148.7|1143.7|47
1623633900000|2021-06-14 01:25:00|1149.4|1144.4|1148.7|1143.7|1149.4|1144.4|1148.4|1143.4|64
1623634200000|2021-06-14 01:30:00|1148.8|1143.8|1148.3|1143.3|1148.8|1143.8|1147.8|1142.8|85
1623634500000|2021-06-14 01:35:00|1148.2|1143.2|1148.6|1143.6|1148.8|1143.8|1148.1|1143.1|51
1623634800000|2021-06-14 01:40:00|1148.7|1143.7|1149.1|1144.1|1149.4|1144.4|1148.6|1143.6|81
1623635100000|2021-06-14 01:45:00|1149.2|1144.2|1148.9|1143.9|1149.2|1144.2|1148.7|1143.7|281
1623635400000|2021-06-14 01:50:00|1148.8|1143.8|1148.5|1143.5|1149.1|1144.1|1148.5|1143.5|87
1623635700000|2021-06-14 01:55:00|1148.4|1143.4|1149|1144|1149|1144|1148.2|1143.2|95
1623636000000|2021-06-14 02:00:00|1149.2|1144.2|1146.4|1141.4|1149.4|1144.4|1145.9|1140.9|67
1623636300000|2021-06-14 02:05:00|1146.3|1141.3|1145.8|1140.8|1146.3|1141.3|1144.5|1139.5|51
1623636600000|2021-06-14 02:10:00|1145.9|1140.9|1144.6|1139.6|1146.1|1141.1|1143.7|1138.7|55
1623636900000|2021-06-14 02:15:00|1144.5|1139.5|1145.5|1140.5|1145.5|1140.5|1144.3|1139.3|46
1623637200000|2021-06-14 02:20:00|1145.7|1140.7|1147.8|1142.8|1147.8|1142.8|1145.1|1140.1|72
1623637500000|2021-06-14 02:25:00|1147.4|1142.4|1147|1142|1147.4|1142.4|1146.9|1141.9|33
1623637800000|2021-06-14 02:30:00|1146.9|1141.9|1146.9|1141.9|1147.1|1142.1|1146.4|1141.4|24
1623638100000|2021-06-14 02:35:00|1147|1142|1147|1142|1147|1142|1146.8|1141.8|5
1623638400000|2021-06-14 02:40:00|1147.1|1142.1|1147.1|1142.1|1147.1|1142.1|1146.7|1141.7|20
1623638700000|2021-06-14 02:45:00|1147|1142|1147.8|1142.8|1147.8|1142.8|1147|1142|31
1623639000000|2021-06-14 02:50:00|1148|1143|1148.3|1143.3|1148.3|1143.3|1147.3|1142.3|36
1623639300000|2021-06-14 02:55:00|1148.4|1143.4|1148.2|1143.2|1148.6|1143.6|1147.7|1142.7|21
1623639600000|2021-06-14 03:00:00|1148.1|1143.1|1148.6|1143.6|1148.6|1143.6|1148.1|1143.1|27
1623639900000|2021-06-14 03:05:00|1148.7|1143.7|1149|1144|1149.3|1144.3|1147.2|1142.2|32
1623640200000|2021-06-14 03:10:00|1149.1|1144.1|1151.2|1146.2|1151.3|1146.3|1149.1|1144.1|40
1623640500000|2021-06-14 03:15:00|1151.1|1146.1|1150.1|1145.1|1151.4|1146.4|1149.5|1144.5|47
1623640800000|2021-06-14 03:20:00|1150.2|1145.2|1150|1145|1150.9|1145.9|1150|1145|37
1623641100000|2021-06-14 03:25:00|1150.1|1145.1|1149.6|1144.6|1150.1|1145.1|1149.6|1144.6|44
1623641400000|2021-06-14 03:30:00|1149.8|1144.8|1150|1145|1150.1|1145.1|1149.6|1144.6|38
1623641700000|2021-06-14 03:35:00|1149.6|1144.6|1149.5|1144.5|1150.2|1145.2|1149.1|1144.1|62
1623642000000|2021-06-14 03:40:00|1149.4|1144.4|1150|1145|1150.1|1145.1|1149.3|1144.3|36
1623642300000|2021-06-14 03:45:00|1149.9|1144.9|1149.6|1144.6|1150.1|1145.1|1149.4|1144.4|22
1623642600000|2021-06-14 03:50:00|1149.5|1144.5|1149.7|1144.7|1149.7|1144.7|1149.5|1144.5|9
1623642900000|2021-06-14 03:55:00|1149.6|1144.6|1150|1145|1150.1|1145.1|1149.6|1144.6|34
1623643200000|2021-06-14 04:00:00|1149.9|1144.9|1148.8|1143.8|1150|1145|1148.3|1143.3|102
1623643500000|2021-06-14 04:05:00|1148.7|1143.7|1149.4|1144.4|1149.8|1144.8|1148.7|1143.7|40
1623643800000|2021-06-14 04:10:00|1149.5|1144.5|1149|1144|1149.8|1144.8|1149|1144|31
1623644100000|2021-06-14 04:15:00|1149.1|1144.1|1149|1144|1149.2|1144.2|1148.9|1143.9|31
1623644400000|2021-06-14 04:20:00|1149.1|1144.1|1148.7|1143.7|1149.1|1144.1|1148.5|1143.5|45
1623644700000|2021-06-14 04:25:00|1148.8|1143.8|1148.9|1143.9|1149.3|1144.3|1148.6|1143.6|54
1623645000000|2021-06-14 04:30:00|1149|1144|1149.8|1144.8|1150|1145|1148.6|1143.6|42
1623645300000|2021-06-14 04:35:00|1149.7|1144.7|1150|1145|1150.1|1145.1|1149.7|1144.7|18
1623645600000|2021-06-14 04:40:00|1150.1|1145.1|1150.1|1145.1|1150.1|1145.1|1149.9|1144.9|25
1623645900000|2021-06-14 04:45:00|1150|1145|1150|1145|1150.1|1145.1|1149.9|1144.9|17
1623646200000|2021-06-14 04:50:00|1149.9|1144.9|1149.9|1144.9|1150|1145|1149.9|1144.9|11
1623646500000|2021-06-14 04:55:00|1150|1145|1150.2|1145.2|1150.3|1145.3|1149.8|1144.8|48
1623646800000|2021-06-14 05:00:00|1150.3|1145.3|1149.6|1144.6|1150.3|1145.3|1149.6|1144.6|33
1623647100000|2021-06-14 05:05:00|1149.7|1144.7|1149.8|1144.8|1150.2|1145.2|1149.7|1144.7|20
1623647400000|2021-06-14 05:10:00|1149.9|1144.9|1149.8|1144.8|1149.9|1144.9|1149.5|1144.5|18
1623647700000|2021-06-14 05:15:00|1149.7|1144.7|1150.1|1145.1|1150.3|1145.3|1149.7|1144.7|48
1623648000000|2021-06-14 05:20:00|1150|1145|1150.4|1145.4|1150.4|1145.4|1149.9|1144.9|17
1623648300000|2021-06-14 05:25:00|1150.3|1145.3|1151.8|1146.8|1152.2|1147.2|1150.3|1145.3|32
1623648600000|2021-06-14 05:30:00|1151.7|1146.7|1151.2|1146.2|1151.7|1146.7|1151|1146|28
1623648900000|2021-06-14 05:35:00|1151.1|1146.1|1150.3|1145.3|1151.2|1146.2|1150.3|1145.3|28
1623649200000|2021-06-14 05:40:00|1150.4|1145.4|1150.3|1145.3|1150.4|1145.4|1150.1|1145.1|12
1623649500000|2021-06-14 05:45:00|1150.4|1145.4|1151.4|1146.4|1151.4|1146.4|1150.4|1145.4|154
1623649800000|2021-06-14 05:50:00|1151.5|1146.5|1151.5|1146.5|1151.9|1146.9|1151.2|1146.2|81
1623650100000|2021-06-14 05:55:00|1151.4|1146.4|1151.3|1146.3|1152|1147|1151.3|1146.3|39
1623650400000|2021-06-14 06:00:00|1151.2|1146.2|1150.2|1145.2|1152.9|1147.9|1150.2|1145.2|118
1623650700000|2021-06-14 06:05:00|1150|1145|1149.8|1144.8|1150.4|1145.4|1149.6|1144.6|86
1623651000000|2021-06-14 06:10:00|1149.7|1144.7|1150|1145|1150.7|1145.7|1147.7|1142.7|110
1623651300000|2021-06-14 06:15:00|1150.1|1145.1|1149.2|1144.2|1150.1|1145.1|1148.9|1143.9|56
1623651600000|2021-06-14 06:20:00|1148.7|1143.7|1148.1|1143.1|1148.9|1143.9|1147.9|1142.9|89
1623651900000|2021-06-14 06:25:00|1148.2|1143.2|1148.5|1143.5|1148.6|1143.6|1148|1143|61
1623652200000|2021-06-14 06:30:00|1148.6|1143.6|1148.6|1143.6|1148.7|1143.7|1147.8|1142.8|76
1623652500000|2021-06-14 06:35:00|1148.7|1143.7|1148.2|1143.2|1148.7|1143.7|1148.1|1143.1|56
1623652800000|2021-06-14 06:40:00|1148.3|1143.3|1148.8|1143.8|1149.2|1144.2|1148.1|1143.1|41
1623653100000|2021-06-14 06:45:00|1148.7|1143.7|1148.3|1143.3|1148.8|1143.8|1148|1143|103
1623653400000|2021-06-14 06:50:00|1148.2|1143.2|1148.7|1143.7|1149.1|1144.1|1148.1|1143.1|53
1623653700000|2021-06-14 06:55:00|1148.6|1143.6|1148.7|1143.7|1149|1144|1148.3|1143.3|94
1623654000000|2021-06-14 07:00:00|1148.8|1143.8|1149.4|1144.4|1150.7|1145.7|1148.4|1143.4|132
1623654300000|2021-06-14 07:05:00|1149.3|1144.3|1148.5|1143.5|1149.8|1144.8|1147.7|1142.7|155
1623654600000|2021-06-14 07:10:00|1148.4|1143.4|1148.7|1143.7|1148.9|1143.9|1147.8|1142.8|87
1623654900000|2021-06-14 07:15:00|1148.5|1143.5|1147.7|1142.7|1148.5|1143.5|1147.5|1142.5|88
1623655200000|2021-06-14 07:20:00|1147.8|1142.8|1146.8|1141.8|1148.1|1143.1|1146.8|1141.8|80
1623655500000|2021-06-14 07:25:00|1146.7|1141.7|1147.1|1142.1|1147.4|1142.4|1146.7|1141.7|68
1623655800000|2021-06-14 07:30:00|1147.2|1142.2|1147.7|1142.7|1147.8|1142.8|1146.8|1141.8|105
1623656100000|2021-06-14 07:35:00|1147.6|1142.6|1147.7|1142.7|1147.9|1142.9|1146.7|1141.7|88
1623656400000|2021-06-14 07:40:00|1147.8|1142.8|1148.1|1143.1|1148.5|1143.5|1147.5|1142.5|70
1623656700000|2021-06-14 07:45:00|1148.2|1143.2|1149.2|1144.2|1149.3|1144.3|1148.2|1143.2|94
1623657000000|2021-06-14 07:50:00|1149.3|1144.3|1149.2|1144.2|1149.8|1144.8|1148.6|1143.6|85
1623657300000|2021-06-14 07:55:00|1149.1|1144.1|1149.2|1144.2|1149.4|1144.4|1149|1144|68
1623657600000|2021-06-14 08:00:00|1149.3|1144.3|1148.1|1143.1|1149.3|1144.3|1147.9|1142.9|74
1623657900000|2021-06-14 08:05:00|1148.2|1143.2|1147.5|1142.5|1148.2|1143.2|1147.3|1142.3|45
1623658200000|2021-06-14 08:10:00|1147.6|1142.6|1146.9|1141.9|1147.6|1142.6|1146.6|1141.6|82
1623658500000|2021-06-14 08:15:00|1147|1142|1147.5|1142.5|1148.2|1143.2|1146.5|1141.5|67
1623658800000|2021-06-14 08:20:00|1147.4|1142.4|1148|1143|1148|1143|1147.1|1142.1|57
1623659100000|2021-06-14 08:25:00|1147.8|1142.8|1147.9|1142.9|1148.4|1143.4|1147.1|1142.1|44
1623659400000|2021-06-14 08:30:00|1147.8|1142.8|1148.3|1143.3|1148.8|1143.8|1147.6|1142.6|50
1623659700000|2021-06-14 08:35:00|1148.2|1143.2|1148.8|1143.8|1148.8|1143.8|1147.4|1142.4|42
1623660000000|2021-06-14 08:40:00|1148.9|1143.9|1150.6|1145.6|1151.1|1146.1|1148.9|1143.9|49
1623660300000|2021-06-14 08:45:00|1150.7|1145.7|1152.5|1147.5|1152.7|1147.7|1150.4|1145.4|117
1623660600000|2021-06-14 08:50:00|1152.3|1147.3|1151.5|1146.5|1152.5|1147.5|1150.8|1145.8|90
1623660900000|2021-06-14 08:55:00|1151.6|1146.6|1151.2|1146.2|1152|1147|1150.6|1145.6|73
1623661200000|2021-06-14 09:00:00|1151.1|1146.1|1152.4|1147.4|1153|1148|1151.1|1146.1|66
1623661500000|2021-06-14 09:05:00|1152.5|1147.5|1152.7|1147.7|1152.7|1147.7|1150.8|1145.8|37
1623661800000|2021-06-14 09:10:00|1152.9|1147.9|1152.6|1147.6|1153.2|1148.2|1152.1|1147.1|26
1623662100000|2021-06-14 09:15:00|1152.5|1147.5|1152.6|1147.6|1152.9|1147.9|1152.3|1147.3|48
1623662400000|2021-06-14 09:20:00|1152.8|1147.8|1153.7|1148.7|1153.7|1148.7|1152.4|1147.4|69
1623662700000|2021-06-14 09:25:00|1153.6|1148.6|1154.4|1149.4|1154.6|1149.6|1153.2|1148.2|64
1623663000000|2021-06-14 09:30:00|1154.3|1149.3|1154.3|1149.3|1154.8|1149.8|1154|1149|56
1623663300000|2021-06-14 09:35:00|1154.4|1149.4|1156.1|1151.1|1156.2|1151.2|1154.2|1149.2|78
1623663600000|2021-06-14 09:40:00|1156.2|1151.2|1156.3|1151.3|1157.1|1152.1|1156.1|1151.1|88
1623663900000|2021-06-14 09:45:00|1156.4|1151.4|1156.6|1151.6|1157.1|1152.1|1156.1|1151.1|73
1623664200000|2021-06-14 09:50:00|1156.7|1151.7|1157.6|1152.6|1158.4|1153.4|1156.6|1151.6|94
1623664500000|2021-06-14 09:55:00|1157.5|1152.5|1157|1152|1157.6|1152.6|1156.4|1151.4|110
1623664800000|2021-06-14 10:00:00|1157.2|1152.2|1154.9|1149.9|1157.3|1152.3|1154.6|1149.6|90
1623665100000|2021-06-14 10:05:00|1155.3|1150.3|1152.4|1147.4|1155.3|1150.3|1152.2|1147.2|84
1623665400000|2021-06-14 10:10:00|1152.9|1147.9|1153.6|1148.6|1154|1149|1152.7|1147.7|51
1623665700000|2021-06-14 10:15:00|1153.5|1148.5|1153.6|1148.6|1153.7|1148.7|1153.4|1148.4|20
1623666000000|2021-06-14 10:20:00|1153.5|1148.5|1152.6|1147.6|1153.5|1148.5|1152.5|1147.5|21
1623666300000|2021-06-14 10:25:00|1152.5|1147.5|1152.7|1147.7|1152.7|1147.7|1151.9|1146.9|86
1623666600000|2021-06-14 10:30:00|1152.6|1147.6|1152.3|1147.3|1152.7|1147.7|1151.2|1146.2|77
1623666900000|2021-06-14 10:35:00|1152.2|1147.2|1153.3|1148.3|1153.6|1148.6|1151.7|1146.7|77
1623667200000|2021-06-14 10:40:00|1153.2|1148.2|1154.1|1149.1|1154.3|1149.3|1152.6|1147.6|65
1623667500000|2021-06-14 10:45:00|1154.2|1149.2|1152.9|1147.9|1154.2|1149.2|1152.8|1147.8|43
1623667800000|2021-06-14 10:50:00|1153|1148|1154.1|1149.1|1154.1|1149.1|1152|1147|80
1623668100000|2021-06-14 10:55:00|1154.2|1149.2|1154.5|1149.5|1156.3|1151.3|1154.1|1149.1|134
1623668400000|2021-06-14 11:00:00|1154.6|1149.6|1157|1152|1157.3|1152.3|1154|1149|173
1623668700000|2021-06-14 11:05:00|1156.9|1151.9|1157.4|1152.4|1157.7|1152.7|1156.8|1151.8|140
1623669000000|2021-06-14 11:10:00|1157.5|1152.5|1155.3|1150.3|1157.7|1152.7|1155.2|1150.2|116
1623669300000|2021-06-14 11:15:00|1155.4|1150.4|1155.1|1150.1|1156.7|1151.7|1154.6|1149.6|138
1623669600000|2021-06-14 11:20:00|1155.4|1150.4|1155.9|1150.9|1156.3|1151.3|1155.1|1150.1|112
1623669900000|2021-06-14 11:25:00|1155.6|1150.6|1154|1149|1156.5|1151.5|1153.8|1148.8|65
1623670200000|2021-06-14 11:30:00|1154.1|1149.1|1153.9|1148.9|1155.2|1150.2|1153.4|1148.4|101
1623670500000|2021-06-14 11:35:00|1153.8|1148.8|1154.2|1149.2|1154.2|1149.2|1153.2|1148.2|43
1623670800000|2021-06-14 11:40:00|1154.3|1149.3|1154.9|1149.9|1155.2|1150.2|1153.9|1148.9|100
1623671100000|2021-06-14 11:45:00|1155|1150|1153.3|1148.3|1155.2|1150.2|1153.3|1148.3|89
1623671400000|2021-06-14 11:50:00|1153.2|1148.2|1153.9|1148.9|1154.2|1149.2|1152.8|1147.8|62
1623671700000|2021-06-14 11:55:00|1154|1149|1154.3|1149.3|1154.8|1149.8|1153.5|1148.5|74
1623672000000|2021-06-14 12:00:00|1154.2|1149.2|1154.2|1149.2|1154.8|1149.8|1152.7|1147.7|138
1623672300000|2021-06-14 12:05:00|1154.4|1149.4|1152.8|1147.8|1155.1|1150.1|1152.8|1147.8|110
1623672600000|2021-06-14 12:10:00|1152.7|1147.7|1153.5|1148.5|1154.7|1149.7|1152.7|1147.7|84
1623672900000|2021-06-14 12:15:00|1153.6|1148.6|1154.5|1149.5|1154.9|1149.9|1153.4|1148.4|113
1623673200000|2021-06-14 12:20:00|1155.1|1150.1|1159|1154|1159.5|1154.5|1154.6|1149.6|219
1623673500000|2021-06-14 12:25:00|1158.9|1153.9|1160.9|1155.9|1161.6|1156.6|1158|1153|116
1623673800000|2021-06-14 12:30:00|1160.8|1155.8|1159.7|1154.7|1162.3|1157.3|1159.5|1154.5|218
1623674100000|2021-06-14 12:35:00|1159.9|1154.9|1161.2|1156.2|1161.3|1156.3|1158.2|1153.2|251
1623674400000|2021-06-14 12:40:00|1161.1|1156.1|1160.7|1155.7|1161.9|1156.9|1159.8|1154.8|219
1623674700000|2021-06-14 12:45:00|1160.8|1155.8|1161|1156|1161.8|1156.8|1158.4|1153.4|271
1623675000000|2021-06-14 12:50:00|1160.7|1155.7|1157.2|1152.2|1161.2|1156.2|1157.1|1152.1|238
1623675300000|2021-06-14 12:55:00|1157.3|1152.3|1158.9|1153.9|1159.1|1154.1|1156.8|1151.8|254
1623675600000|2021-06-14 13:00:00|1158.8|1153.8|1159.1|1154.1|1159.7|1154.7|1156.7|1151.7|237
1623675900000|2021-06-14 13:05:00|1159.4|1154.4|1159.5|1154.5|1160.1|1155.1|1158.8|1153.8|183
1623676200000|2021-06-14 13:10:00|1159.4|1154.4|1158.5|1153.5|1159.7|1154.7|1158.5|1153.5|151
1623676500000|2021-06-14 13:15:00|1158.4|1153.4|1160|1155|1160|1155|1157.8|1152.8|198
1623676800000|2021-06-14 13:20:00|1160.1|1155.1|1163.2|1158.2|1163.7|1158.7|1159.9|1154.9|173
1623677100000|2021-06-14 13:25:00|1163|1158|1163|1158|1164.1|1159.1|1162.4|1157.4|147
1623677400000|2021-06-14 13:30:00|1162.9|1157.9|1164.4|1159.4|1164.5|1159.5|1161|1156|288
1623677700000|2021-06-14 13:35:00|1164.5|1159.5|1169.6|1164.6|1172.3|1167.3|1164.5|1159.5|353
1623678000000|2021-06-14 13:40:00|1169.7|1164.7|1172|1167|1172|1167|1169.5|1164.5|286
1623678300000|2021-06-14 13:45:00|1172.1|1167.1|1175.6|1170.6|1176.7|1171.7|1171.9|1166.9|377
1623678600000|2021-06-14 13:50:00|1175.7|1170.7|1176.6|1171.6|1177.5|1172.5|1174.6|1169.6|411
1623678900000|2021-06-14 13:55:00|1176.7|1171.7|1174.9|1169.9|1177.3|1172.3|1173|1168|326
1623679200000|2021-06-14 14:00:00|1175|1170|1175.4|1170.4|1177.9|1172.9|1175|1170|291
1623679500000|2021-06-14 14:05:00|1175.5|1170.5|1174|1169|1176.1|1171.1|1173.7|1168.7|347
1623679800000|2021-06-14 14:10:00|1174.1|1169.1|1176.8|1171.8|1177.6|1172.6|1174.1|1169.1|247
1623680100000|2021-06-14 14:15:00|1176.9|1171.9|1174.7|1169.7|1177.7|1172.7|1173.9|1168.9|298
1623680400000|2021-06-14 14:20:00|1174.8|1169.8|1176.4|1171.4|1177|1172|1173.5|1168.5|275
1623680700000|2021-06-14 14:25:00|1176.5|1171.5|1175|1170|1176.8|1171.8|1174.9|1169.9|213
1623681000000|2021-06-14 14:30:00|1175.1|1170.1|1174.7|1169.7|1176.2|1171.2|1173.3|1168.3|234
1623681300000|2021-06-14 14:35:00|1174.6|1169.6|1175.6|1170.6|1176.2|1171.2|1173.9|1168.9|257
1623681600000|2021-06-14 14:40:00|1175.4|1170.4|1173|1168|1175.9|1170.9|1172.5|1167.5|266
1623681900000|2021-06-14 14:45:00|1172.7|1167.7|1172.8|1167.8|1174.2|1169.2|1171.8|1166.8|189
1623682200000|2021-06-14 14:50:00|1172.9|1167.9|1174|1169|1175|1170|1172.9|1167.9|151
1623682500000|2021-06-14 14:55:00|1174.4|1169.4|1171.1|1166.1|1175.6|1170.6|1171|1166|211
1623682800000|2021-06-14 15:00:00|1171.2|1166.2|1169.6|1164.6|1171.6|1166.6|1169.2|1164.2|176
1623683100000|2021-06-14 15:05:00|1169.8|1164.8|1166.4|1161.4|1169.8|1164.8|1166.4|1161.4|162
1623683400000|2021-06-14 15:10:00|1166.9|1161.9|1167.5|1162.5|1168.6|1163.6|1166.4|1161.4|176
1623683700000|2021-06-14 15:15:00|1167.4|1162.4|1166.8|1161.8|1167.4|1162.4|1166.6|1161.6|144
1623684000000|2021-06-14 15:20:00|1166.7|1161.7|1166.4|1161.4|1167.2|1162.2|1166.4|1161.4|94
1623684300000|2021-06-14 15:25:00|1166.5|1161.5|1166.8|1161.8|1167.4|1162.4|1166.2|1161.2|138
1623684600000|2021-06-14 15:30:00|1166.9|1161.9|1168|1163|1168.8|1163.8|1166.8|1161.8|159
1623684900000|2021-06-14 15:35:00|1168.1|1163.1|1169.2|1164.2|1169.4|1164.4|1167.9|1162.9|171
1623685200000|2021-06-14 15:40:00|1169.3|1164.3|1168.5|1163.5|1169.5|1164.5|1168.3|1163.3|117
1623685500000|2021-06-14 15:45:00|1168.7|1163.7|1169|1164|1169.6|1164.6|1168.3|1163.3|120
1623685800000|2021-06-14 15:50:00|1169.1|1164.1|1170.4|1165.4|1171.1|1166.1|1169.1|1164.1|105
1623686100000|2021-06-14 15:55:00|1170.3|1165.3|1168.1|1163.1|1170.7|1165.7|1167.4|1162.4|109
1623686400000|2021-06-14 16:00:00|1168.2|1163.2|1168.8|1163.8|1169.3|1164.3|1167.8|1162.8|86
1623686700000|2021-06-14 16:05:00|1168.9|1163.9|1169.4|1164.4|1170.1|1165.1|1168.7|1163.7|78
1623687000000|2021-06-14 16:10:00|1169.5|1164.5|1169.2|1164.2|1169.7|1164.7|1168.3|1163.3|143
1623687300000|2021-06-14 16:15:00|1169.4|1164.4|1169.8|1164.8|1170.1|1165.1|1168.9|1163.9|86
1623687600000|2021-06-14 16:20:00|1169.9|1164.9|1169.8|1164.8|1170.3|1165.3|1169.3|1164.3|117
1623687900000|2021-06-14 16:25:00|1169.7|1164.7|1170.2|1165.2|1170.7|1165.7|1169.6|1164.6|56
1623688200000|2021-06-14 16:30:00|1170.3|1165.3|1169.8|1164.8|1170.8|1165.8|1169.8|1164.8|81
1623688500000|2021-06-14 16:35:00|1169.9|1164.9|1169.1|1164.1|1170.7|1165.7|1168.7|1163.7|83
1623688800000|2021-06-14 16:40:00|1169.2|1164.2|1168.9|1163.9|1169.5|1164.5|1168.6|1163.6|38
1623689100000|2021-06-14 16:45:00|1168.8|1163.8|1168.5|1163.5|1169.9|1164.9|1168.5|1163.5|94
1623689400000|2021-06-14 16:50:00|1168.4|1163.4|1168.6|1163.6|1169.4|1164.4|1168.4|1163.4|94
1623689700000|2021-06-14 16:55:00|1168.7|1163.7|1168.1|1163.1|1169.8|1164.8|1167.7|1162.7|92
1623690000000|2021-06-14 17:00:00|1168|1163|1169.1|1164.1|1170.6|1165.6|1167.7|1162.7|197
1623690300000|2021-06-14 17:05:00|1169.2|1164.2|1169.4|1164.4|1170.4|1165.4|1169|1164|100
1623690600000|2021-06-14 17:10:00|1169.3|1164.3|1169.9|1164.9|1170.1|1165.1|1169.3|1164.3|68
1623690900000|2021-06-14 17:15:00|1169.8|1164.8|1170|1165|1170|1165|1169.2|1164.2|58
1623691200000|2021-06-14 17:20:00|1169.9|1164.9|1169.8|1164.8|1170|1165|1169.3|1164.3|97
1623691500000|2021-06-14 17:25:00|1169.9|1164.9|1169.9|1164.9|1170|1165|1169.3|1164.3|105
1623691800000|2021-06-14 17:30:00|1170|1165|1170.3|1165.3|1170.4|1165.4|1169.6|1164.6|79
1623692100000|2021-06-14 17:35:00|1170.2|1165.2|1170|1165|1170.4|1165.4|1169.8|1164.8|40
1623692400000|2021-06-14 17:40:00|1170.1|1165.1|1170.1|1165.1|1170.2|1165.2|1169.8|1164.8|73
1623692700000|2021-06-14 17:45:00|1170|1165|1169.2|1164.2|1170.2|1165.2|1169.1|1164.1|114
1623693000000|2021-06-14 17:50:00|1169.1|1164.1|1169.3|1164.3|1169.7|1164.7|1169|1164|71
1623693300000|2021-06-14 17:55:00|1169.4|1164.4|1169.5|1164.5|1169.9|1164.9|1168.6|1163.6|129
1623693600000|2021-06-14 18:00:00|1169.7|1164.7|1168.9|1163.9|1169.9|1164.9|1168.8|1163.8|101
1623693900000|2021-06-14 18:05:00|1168.8|1163.8|1169.2|1164.2|1169.2|1164.2|1168.8|1163.8|122
1623694200000|2021-06-14 18:10:00|1169.1|1164.1|1169.2|1164.2|1169.5|1164.5|1169.1|1164.1|64
1623694500000|2021-06-14 18:15:00|1169.3|1164.3|1168.7|1163.7|1169.4|1164.4|1168.7|1163.7|72
1623694800000|2021-06-14 18:20:00|1168.6|1163.6|1168.8|1163.8|1169.3|1164.3|1168.6|1163.6|93
1623695100000|2021-06-14 18:25:00|1168.7|1163.7|1168.6|1163.6|1168.8|1163.8|1168.3|1163.3|50
1623695400000|2021-06-14 18:30:00|1168.5|1163.5|1169.9|1164.9|1170|1165|1168.5|1163.5|69
1623695700000|2021-06-14 18:35:00|1169.8|1164.8|1169.6|1164.6|1169.8|1164.8|1169.3|1164.3|56
1623696000000|2021-06-14 18:40:00|1169.5|1164.5|1169.8|1164.8|1170|1165|1169.4|1164.4|73
1623696300000|2021-06-14 18:45:00|1169.7|1164.7|1169.3|1164.3|1169.8|1164.8|1169.2|1164.2|76
1623696600000|2021-06-14 18:50:00|1169.4|1164.4|1169.8|1164.8|1169.8|1164.8|1169.3|1164.3|58
1623696900000|2021-06-14 18:55:00|1169.7|1164.7|1169.4|1164.4|1169.8|1164.8|1169.4|1164.4|53
1623697200000|2021-06-14 19:00:00|1169.1|1164.1|1169.7|1164.7|1170|1165|1169.1|1164.1|74
1623697500000|2021-06-14 19:05:00|1169.6|1164.6|1169.2|1164.2|1169.9|1164.9|1168.8|1163.8|93
1623697800000|2021-06-14 19:10:00|1169.1|1164.1|1168.9|1163.9|1169.3|1164.3|1168.7|1163.7|62
1623698100000|2021-06-14 19:15:00|1169|1164|1169.7|1164.7|1169.8|1164.8|1169|1164|83
1623698400000|2021-06-14 19:20:00|1169.8|1164.8|1170.4|1165.4|1170.6|1165.6|1169.7|1164.7|70
1623698700000|2021-06-14 19:25:00|1170.3|1165.3|1170.4|1165.4|1170.8|1165.8|1170.1|1165.1|87
1623699000000|2021-06-14 19:30:00|1170.5|1165.5|1170.3|1165.3|1170.9|1165.9|1170.3|1165.3|64
1623699300000|2021-06-14 19:35:00|1170.4|1165.4|1169.9|1164.9|1170.4|1165.4|1169.5|1164.5|37
1623699600000|2021-06-14 19:40:00|1170|1165|1170.3|1165.3|1170.6|1165.6|1169.4|1164.4|62
1623699900000|2021-06-14 19:45:00|1170.2|1165.2|1170.4|1165.4|1170.6|1165.6|1170|1165|49
1623700200000|2021-06-14 19:50:00|1170.5|1165.5|1170.4|1165.4|1170.8|1165.8|1170.3|1165.3|71
1623700500000|2021-06-14 19:55:00|1170.5|1165.5|1169.9|1164.9|1170.7|1165.7|1169.7|1164.7|58
1623700800000|2021-06-14 20:00:00|1170|1165|1170.7|1165.7|1170.8|1165.8|1170|1165|43
1623701100000|2021-06-14 20:05:00|1170.6|1165.6|1170.4|1165.4|1170.6|1165.6|1170.2|1165.2|32
1623701400000|2021-06-14 20:10:00|1170.3|1165.3|1170.4|1165.4|1170.4|1165.4|1170.2|1165.2|4
1623701700000|2021-06-14 20:15:00|1170.3|1165.3|1170.4|1165.4|1170.6|1165.6|1170.3|1165.3|21
1623702000000|2021-06-14 20:20:00|1170.5|1165.5|1170.5|1165.5|1170.6|1165.6|1170.4|1165.4|23
1623702300000|2021-06-14 20:25:00|1170.4|1165.4|1170.4|1165.4|1170.6|1165.6|1170.4|1165.4|16
1623702600000|2021-06-14 20:30:00|1170.5|1165.5|1169.8|1164.8|1170.5|1165.5|1169.7|1164.7|14
1623702900000|2021-06-14 20:35:00|1169.7|1164.7|1169.9|1164.9|1169.9|1164.9|1169.5|1164.5|15
1623703200000|2021-06-14 20:40:00|1169.8|1164.8|1170|1165|1170|1165|1169.7|1164.7|19
1623703500000|2021-06-14 20:45:00|1170.1|1165.1|1170.2|1165.2|1170.2|1165.2|1169.7|1164.7|27
1623703800000|2021-06-14 20:50:00|1170.3|1165.3|1170.4|1165.4|1170.4|1165.4|1170.2|1165.2|10
1623704100000|2021-06-14 20:55:00|1170.2|1165.2|1170.6|1165.6|1170.7|1165.7|1170.1|1165.1|35
1623708000000|2021-06-14 22:00:00|1173.8|1163.4|1170.6|1165.6|1173.8|1167.4|1170.6|1163.4|7
1623708300000|2021-06-14 22:05:00|1170.5|1165.5|1170.7|1165.7|1170.7|1165.7|1170.5|1165.5|9
1623708600000|2021-06-14 22:10:00|1170.6|1165.6|1170.8|1165.8|1171.1|1166.1|1170.6|1165.6|12
1623708900000|2021-06-14 22:15:00|1170.6|1165.6|1170.6|1165.6|1170.7|1165.7|1170.6|1165.6|5
1623709200000|2021-06-14 22:20:00|1170.7|1165.7|1170.6|1165.6|1170.7|1165.7|1170.6|1165.6|6
1623709500000|2021-06-14 22:25:00|1170.5|1165.5|1171|1166|1171|1166|1170.5|1165.5|8
1623709800000|2021-06-14 22:30:00|1170.9|1165.9|1170.6|1165.6|1171.2|1166.2|1170.4|1165.4|33
1623710100000|2021-06-14 22:35:00|1170.7|1165.7|1169.6|1164.6|1170.7|1165.7|1169.4|1164.4|31
1623710400000|2021-06-14 22:40:00|1169.7|1164.7|1169.6|1164.6|1169.8|1164.8|1168.8|1163.8|108
1623710700000|2021-06-14 22:45:00|1169.5|1164.5|1169.5|1164.5|1169.6|1164.6|1169.5|1164.5|19
1623711000000|2021-06-14 22:50:00|1169.6|1164.6|1169.6|1164.6|1169.6|1164.6|1169.5|1164.5|11
1623711300000|2021-06-14 22:55:00|1169.7|1164.7|1170|1165|1170|1165|1169.6|1164.6|3
1623711600000|2021-06-14 23:00:00|1170.1|1165.1|1169.8|1164.8|1170.1|1165.1|1169.8|1164.8|35
1623711900000|2021-06-14 23:05:00|1169.9|1164.9|1170.1|1165.1|1170.1|1165.1|1169.5|1164.5|27
1623712200000|2021-06-14 23:10:00|1170|1165|1169.6|1164.6|1170|1165|1169.5|1164.5|12
1623712500000|2021-06-14 23:15:00|1169.7|1164.7|1169.7|1164.7|1169.8|1164.8|1169.6|1164.6|29
1623712800000|2021-06-14 23:20:00|1169.6|1164.6|1169.2|1164.2|1169.6|1164.6|1169.1|1164.1|7
1623713100000|2021-06-14 23:25:00|1169.1|1164.1|1170|1165|1170|1165|1169.1|1164.1|14
1623713400000|2021-06-14 23:30:00|1170.1|1165.1|1169.8|1164.8|1170.2|1165.2|1169.4|1164.4|16
1623713700000|2021-06-14 23:35:00|1169.7|1164.7|1170.4|1165.4|1170.9|1165.9|1169.7|1164.7|27
1623714000000|2021-06-14 23:40:00|1170.3|1165.3|1170.8|1165.8|1170.8|1165.8|1170.3|1165.3|24
1623714300000|2021-06-14 23:45:00|1170.7|1165.7|1170.1|1165.1|1170.8|1165.8|1170|1165|39
1623714600000|2021-06-14 23:50:00|1170.3|1165.3|1170|1165|1170.3|1165.3|1169.7|1164.7|43
1623714900000|2021-06-14 23:55:00|1169.9|1164.9|1169.6|1164.6|1169.9|1164.9|1169.6|1164.6|23
1623715200000|2021-06-15 00:00:00|1169.7|1164.7|1168.9|1163.9|1170.5|1165.5|1168.8|1163.8|83
1623715500000|2021-06-15 00:05:00|1169|1164|1170.3|1165.3|1170.4|1165.4|1168.9|1163.9|67
1623715800000|2021-06-15 00:10:00|1170.4|1165.4|1170.1|1165.1|1170.6|1165.6|1170.1|1165.1|59
1623716100000|2021-06-15 00:15:00|1170.2|1165.2|1170.1|1165.1|1170.5|1165.5|1170|1165|43
1623716400000|2021-06-15 00:20:00|1170.2|1165.2|1170.5|1165.5|1170.8|1165.8|1170.1|1165.1|71
1623716700000|2021-06-15 00:25:00|1170.6|1165.6|1172|1167|1172.4|1167.4|1170.6|1165.6|106
1623717000000|2021-06-15 00:30:00|1171.9|1166.9|1172.8|1167.8|1173.2|1168.2|1171.8|1166.8|77
1623717300000|2021-06-15 00:35:00|1173|1168|1173.4|1168.4|1173.8|1168.8|1172.9|1167.9|65
1623717600000|2021-06-15 00:40:00|1173.3|1168.3|1172.9|1167.9|1173.3|1168.3|1172.9|1167.9|32
1623717900000|2021-06-15 00:45:00|1173|1168|1172.8|1167.8|1173.3|1168.3|1172.3|1167.3|47
1623718200000|2021-06-15 00:50:00|1172.7|1167.7|1172.2|1167.2|1172.9|1167.9|1171.6|1166.6|66
1623718500000|2021-06-15 00:55:00|1172.3|1167.3|1172.3|1167.3|1172.5|1167.5|1171.9|1166.9|58
1623718800000|2021-06-15 01:00:00|1172.2|1167.2|1171.3|1166.3|1172.3|1167.3|1169.5|1164.5|210
1623719100000|2021-06-15 01:05:00|1171.1|1166.1|1169.8|1164.8|1171.3|1166.3|1168.9|1163.9|174
1623719400000|2021-06-15 01:10:00|1169.9|1164.9|1168.9|1163.9|1169.9|1164.9|1168.9|1163.9|98
1623719700000|2021-06-15 01:15:00|1169.1|1164.1|1170.2|1165.2|1171.7|1166.7|1168.8|1163.8|135
1623720000000|2021-06-15 01:20:00|1170.1|1165.1|1169.9|1164.9|1170.9|1165.9|1169.2|1164.2|90
1623720300000|2021-06-15 01:25:00|1169.8|1164.8|1168.1|1163.1|1169.9|1164.9|1168.1|1163.1|66
1623720600000|2021-06-15 01:30:00|1168|1163|1168.2|1163.2|1168.3|1163.3|1167.8|1162.8|27
1623720900000|2021-06-15 01:35:00|1168.3|1163.3|1167.7|1162.7|1168.3|1163.3|1167.5|1162.5|55
1623721200000|2021-06-15 01:40:00|1167.8|1162.8|1164|1159|1167.8|1162.8|1163.1|1158.1|143
1623721500000|2021-06-15 01:45:00|1163.9|1158.9|1165.3|1160.3|1166.9|1161.9|1163.2|1158.2|127
1623721800000|2021-06-15 01:50:00|1165.2|1160.2|1166.9|1161.9|1167.3|1162.3|1164.6|1159.6|106
1623722100000|2021-06-15 01:55:00|1167.2|1162.2|1163.7|1158.7|1168|1163|1163.1|1158.1|105
1623722400000|2021-06-15 02:00:00|1163.8|1158.8|1164.4|1159.4|1164.8|1159.8|1163.1|1158.1|62
1623722700000|2021-06-15 02:05:00|1164.3|1159.3|1164.8|1159.8|1165.8|1160.8|1164.2|1159.2|39
1623723000000|2021-06-15 02:10:00|1164.9|1159.9|1163.6|1158.6|1166.1|1161.1|1163.6|1158.6|79
1623723300000|2021-06-15 02:15:00|1163.4|1158.4|1166.3|1161.3|1169.2|1164.2|1162.5|1157.5|67
1623723600000|2021-06-15 02:20:00|1165.9|1160.9|1164.7|1159.7|1165.9|1160.9|1164.7|1159.7|54
1623723900000|2021-06-15 02:25:00|1164.6|1159.6|1164.5|1159.5|1166.3|1161.3|1164.2|1159.2|57
1623724200000|2021-06-15 02:30:00|1164.6|1159.6|1166.6|1161.6|1166.6|1161.6|1164.4|1159.4|41
1623724500000|2021-06-15 02:35:00|1166.5|1161.5|1167.2|1162.2|1167.3|1162.3|1166.5|1161.5|33
1623724800000|2021-06-15 02:40:00|1167.3|1162.3|1168.2|1163.2|1168.2|1163.2|1167.1|1162.1|32
1623725100000|2021-06-15 02:45:00|1168.3|1163.3|1167.6|1162.6|1168.7|1163.7|1167.3|1162.3|46
1623725400000|2021-06-15 02:50:00|1167.7|1162.7|1164.6|1159.6|1167.7|1162.7|1164.2|1159.2|95
1623725700000|2021-06-15 02:55:00|1164.5|1159.5|1163|1158|1164.5|1159.5|1162.7|1157.7|38
1623726000000|2021-06-15 03:00:00|1162.9|1157.9|1163.3|1158.3|1164.5|1159.5|1162.8|1157.8|68
1623726300000|2021-06-15 03:05:00|1163.5|1158.5|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|27
1623726600000|2021-06-15 03:10:00|1163|1158|1162.1|1157.1|1163.1|1158.1|1161.8|1156.8|59
1623726900000|2021-06-15 03:15:00|1162.2|1157.2|1162.5|1157.5|1162.6|1157.6|1162|1157|54
1623727200000|2021-06-15 03:20:00|1162.4|1157.4|1162.3|1157.3|1162.5|1157.5|1162|1157|32
1623727500000|2021-06-15 03:25:00|1162.4|1157.4|1163.3|1158.3|1163.3|1158.3|1162.3|1157.3|31
1623727800000|2021-06-15 03:30:00|1163.2|1158.2|1163.9|1158.9|1163.9|1158.9|1163.2|1158.2|33
1623728100000|2021-06-15 03:35:00|1163.8|1158.8|1163.5|1158.5|1164.1|1159.1|1163.5|1158.5|23
1623728400000|2021-06-15 03:40:00|1163.6|1158.6|1163.6|1158.6|1163.7|1158.7|1163.6|1158.6|11
1623728700000|2021-06-15 03:45:00|1163.7|1158.7|1164.6|1159.6|1164.7|1159.7|1163.6|1158.6|15
1623729000000|2021-06-15 03:50:00|1164.7|1159.7|1164.1|1159.1|1164.7|1159.7|1163.9|1158.9|31
1623729300000|2021-06-15 03:55:00|1164.2|1159.2|1164.3|1159.3|1164.6|1159.6|1164.2|1159.2|21
1623729600000|2021-06-15 04:00:00|1164.4|1159.4|1164.7|1159.7|1165.4|1160.4|1164.2|1159.2|52
1623729900000|2021-06-15 04:05:00|1164.6|1159.6|1165.1|1160.1|1165.5|1160.5|1164.5|1159.5|48
1623730200000|2021-06-15 04:10:00|1165.3|1160.3|1166.8|1161.8|1167|1162|1165.3|1160.3|30
1623730500000|2021-06-15 04:15:00|1166.7|1161.7|1166.6|1161.6|1167.3|1162.3|1166.2|1161.2|17
1623730800000|2021-06-15 04:20:00|1166.7|1161.7|1166.8|1161.8|1166.8|1161.8|1166.3|1161.3|10
1623731100000|2021-06-15 04:25:00|1166.9|1161.9|1167|1162|1167.2|1162.2|1166.8|1161.8|9
1623731400000|2021-06-15 04:30:00|1166.9|1161.9|1166.2|1161.2|1167|1162|1165.3|1160.3|38
1623731700000|2021-06-15 04:35:00|1166.1|1161.1|1165.3|1160.3|1166.6|1161.6|1165.2|1160.2|22
1623732000000|2021-06-15 04:40:00|1165.4|1160.4|1166|1161|1166.1|1161.1|1165.2|1160.2|33
1623732300000|2021-06-15 04:45:00|1166.3|1161.3|1166|1161|1166.5|1161.5|1165.8|1160.8|42
1623732600000|2021-06-15 04:50:00|1165.9|1160.9|1166|1161|1166.6|1161.6|1165.9|1160.9|29
1623732900000|2021-06-15 04:55:00|1165.9|1160.9|1166.3|1161.3|1166.4|1161.4|1165.8|1160.8|23
1623733200000|2021-06-15 05:00:00|1166.4|1161.4|1165.8|1160.8|1166.8|1161.8|1165.8|1160.8|54
1623733500000|2021-06-15 05:05:00|1165.9|1160.9|1165.4|1160.4|1166.1|1161.1|1165.2|1160.2|52
1623733800000|2021-06-15 05:10:00|1165.5|1160.5|1165.5|1160.5|1165.7|1160.7|1165.3|1160.3|35
1623734100000|2021-06-15 05:15:00|1165.4|1160.4|1165.6|1160.6|1165.6|1160.6|1165.4|1160.4|9
1623734400000|2021-06-15 05:20:00|1165.5|1160.5|1165.2|1160.2|1165.8|1160.8|1165.2|1160.2|30
1623734700000|2021-06-15 05:25:00|1165.4|1160.4|1165.5|1160.5|1165.6|1160.6|1165.4|1160.4|9
1623735000000|2021-06-15 05:30:00|1165.6|1160.6|1166.6|1161.6|1166.7|1161.7|1165.6|1160.6|126
1623735300000|2021-06-15 05:35:00|1166.5|1161.5|1168.8|1163.8|1168.8|1163.8|1166|1161|80
1623735600000|2021-06-15 05:40:00|1168.6|1163.6|1168.8|1163.8|1168.8|1163.8|1168.1|1163.1|58
1623735900000|2021-06-15 05:45:00|1168.9|1163.9|1168.7|1163.7|1169.2|1164.2|1168.7|1163.7|38
1623736200000|2021-06-15 05:50:00|1168.8|1163.8|1168.8|1163.8|1169.1|1164.1|1168.3|1163.3|53
1623736500000|2021-06-15 05:55:00|1168.7|1163.7|1169.4|1164.4|1169.7|1164.7|1168.7|1163.7|66
1623736800000|2021-06-15 06:00:00|1169.3|1164.3|1172|1167|1172.1|1167.1|1169.2|1164.2|78
1623737100000|2021-06-15 06:05:00|1171.2|1166.2|1171.6|1166.6|1171.7|1166.7|1170.9|1165.9|74
1623737400000|2021-06-15 06:10:00|1171.7|1166.7|1171.6|1166.6|1171.9|1166.9|1171.1|1166.1|47
1623737700000|2021-06-15 06:15:00|1171.8|1166.8|1168.3|1163.3|1172.3|1167.3|1167.9|1162.9|81
1623738000000|2021-06-15 06:20:00|1168.5|1163.5|1167.1|1162.1|1168.7|1163.7|1166.9|1161.9|61
1623738300000|2021-06-15 06:25:00|1167.5|1162.5|1167.9|1162.9|1168|1163|1167|1162|55
1623738600000|2021-06-15 06:30:00|1168.2|1163.2|1167|1162|1168.2|1163.2|1166.9|1161.9|46
1623738900000|2021-06-15 06:35:00|1167.1|1162.1|1168.2|1163.2|1168.6|1163.6|1167.1|1162.1|53
1623739200000|2021-06-15 06:40:00|1168.6|1163.6|1167.6|1162.6|1168.9|1163.9|1167.1|1162.1|67
1623739500000|2021-06-15 06:45:00|1167.7|1162.7|1169.1|1164.1|1169.1|1164.1|1166.9|1161.9|103
1623739800000|2021-06-15 06:50:00|1169.2|1164.2|1167.8|1162.8|1169.2|1164.2|1167.8|1162.8|80
1623740100000|2021-06-15 06:55:00|1167.9|1162.9|1167.6|1162.6|1168.2|1163.2|1167.5|1162.5|34
1623740400000|2021-06-15 07:00:00|1167.5|1162.5|1169.6|1164.6|1169.6|1164.6|1167.5|1162.5|103
1623740700000|2021-06-15 07:05:00|1169.5|1164.5|1168.6|1163.6|1169.9|1164.9|1168.6|1163.6|57
1623741000000|2021-06-15 07:10:00|1168.7|1163.7|1168.8|1163.8|1169|1164|1168.2|1163.2|84
1623741300000|2021-06-15 07:15:00|1168.7|1163.7|1169.6|1164.6|1169.6|1164.6|1168.2|1163.2|125
1623741600000|2021-06-15 07:20:00|1169.5|1164.5|1169.5|1164.5|1169.7|1164.7|1168.7|1163.7|70
1623741900000|2021-06-15 07:25:00|1169.4|1164.4|1169.7|1164.7|1169.8|1164.8|1169.4|1164.4|48
1623742200000|2021-06-15 07:30:00|1169.8|1164.8|1168|1163|1169.8|1164.8|1168|1163|69
1623742500000|2021-06-15 07:35:00|1168.1|1163.1|1167.3|1162.3|1168.3|1163.3|1166.6|1161.6|61
1623742800000|2021-06-15 07:40:00|1167.2|1162.2|1166.5|1161.5|1167.2|1162.2|1166.5|1161.5|42
1623743100000|2021-06-15 07:45:00|1166.6|1161.6|1169.1|1164.1|1169.2|1164.2|1166.6|1161.6|115
1623743400000|2021-06-15 07:50:00|1169.2|1164.2|1166|1161|1169.2|1164.2|1166|1161|88
1623743700000|2021-06-15 07:55:00|1165.9|1160.9|1165.8|1160.8|1166.5|1161.5|1165.3|1160.3|130
1623744000000|2021-06-15 08:00:00|1165.7|1160.7|1166.3|1161.3|1166.3|1161.3|1165|1160|138
1623744300000|2021-06-15 08:05:00|1166.2|1161.2|1164.1|1159.1|1166.2|1161.2|1163.5|1158.5|84
1623744600000|2021-06-15 08:10:00|1163.9|1158.9|1163.9|1158.9|1164.4|1159.4|1162.8|1157.8|114
1623744900000|2021-06-15 08:15:00|1163.8|1158.8|1163.1|1158.1|1164|1159|1162.6|1157.6|178
1623745200000|2021-06-15 08:20:00|1163.2|1158.2|1163.1|1158.1|1163.6|1158.6|1161.9|1156.9|200
1623745500000|2021-06-15 08:25:00|1163|1158|1163.7|1158.7|1164.2|1159.2|1162.6|1157.6|87
1623745800000|2021-06-15 08:30:00|1163.6|1158.6|1163.4|1158.4|1164.6|1159.6|1163.4|1158.4|81
1623746100000|2021-06-15 08:35:00|1163.3|1158.3|1164|1159|1164.2|1159.2|1163.2|1158.2|96
1623746400000|2021-06-15 08:40:00|1163.9|1158.9|1163.5|1158.5|1163.9|1158.9|1163.2|1158.2|88
1623746700000|2021-06-15 08:45:00|1163.4|1158.4|1162.6|1157.6|1163.5|1158.5|1161.5|1156.5|117
1623747000000|2021-06-15 08:50:00|1162.5|1157.5|1161|1156|1162.5|1157.5|1159.7|1154.7|122
1623747300000|2021-06-15 08:55:00|1161.1|1156.1|1161.7|1156.7|1162.2|1157.2|1160.9|1155.9|75
1623747600000|2021-06-15 09:00:00|1161.6|1156.6|1160.6|1155.6|1161.6|1156.6|1160.3|1155.3|100
1623747900000|2021-06-15 09:05:00|1160.7|1155.7|1161|1156|1161.3|1156.3|1159.9|1154.9|126
1623748200000|2021-06-15 09:10:00|1160.9|1155.9|1160.5|1155.5|1161.6|1156.6|1160.1|1155.1|91
1623748500000|2021-06-15 09:15:00|1160.4|1155.4|1160.9|1155.9|1161.1|1156.1|1160.3|1155.3|92
1623748800000|2021-06-15 09:20:00|1161|1156|1160.7|1155.7|1161.5|1156.5|1160.3|1155.3|64
1623749100000|2021-06-15 09:25:00|1160.6|1155.6|1160.8|1155.8|1161.5|1156.5|1160.2|1155.2|75
1623749400000|2021-06-15 09:30:00|1160.7|1155.7|1160.6|1155.6|1161.3|1156.3|1160.1|1155.1|118
1623749700000|2021-06-15 09:35:00|1160.5|1155.5|1160.9|1155.9|1161.4|1156.4|1159.6|1154.6|92
1623750000000|2021-06-15 09:40:00|1160.8|1155.8|1161.2|1156.2|1161.5|1156.5|1160.7|1155.7|96
1623750300000|2021-06-15 09:45:00|1161.1|1156.1|1160.9|1155.9|1161.2|1156.2|1160.4|1155.4|67
1623750600000|2021-06-15 09:50:00|1161|1156|1160.9|1155.9|1161.1|1156.1|1160.3|1155.3|67
1623750900000|2021-06-15 09:55:00|1161|1156|1161.4|1156.4|1161.6|1156.6|1160.7|1155.7|101
1623751200000|2021-06-15 10:00:00|1161.3|1156.3|1161.1|1156.1|1161.9|1156.9|1161|1156|46
1623751500000|2021-06-15 10:05:00|1161|1156|1161.2|1156.2|1161.4|1156.4|1159.8|1154.8|103
1623751800000|2021-06-15 10:10:00|1161.1|1156.1|1161.8|1156.8|1162.7|1157.7|1160.8|1155.8|78
1623752100000|2021-06-15 10:15:00|1161.9|1156.9|1162|1157|1163.2|1158.2|1161.9|1156.9|107
1623752400000|2021-06-15 10:20:00|1161.8|1156.8|1163.3|1158.3|1163.5|1158.5|1161.8|1156.8|71
1623752700000|2021-06-15 10:25:00|1163.2|1158.2|1163.7|1158.7|1163.8|1158.8|1163.1|1158.1|30
1623753000000|2021-06-15 10:30:00|1163.6|1158.6|1163.2|1158.2|1163.6|1158.6|1162.7|1157.7|93
1623753300000|2021-06-15 10:35:00|1163.1|1158.1|1162.7|1157.7|1163.2|1158.2|1161.9|1156.9|95
1623753600000|2021-06-15 10:40:00|1162.6|1157.6|1162.8|1157.8|1163.6|1158.6|1162.5|1157.5|57
1623753900000|2021-06-15 10:45:00|1162.7|1157.7|1162.7|1157.7|1162.8|1157.8|1162.1|1157.1|139
1623754200000|2021-06-15 10:50:00|1162.6|1157.6|1162.6|1157.6|1163.2|1158.2|1162.4|1157.4|146
1623754500000|2021-06-15 10:55:00|1162.5|1157.5|1163.3|1158.3|1163.3|1158.3|1162.2|1157.2|64
1623754800000|2021-06-15 11:00:00|1163.4|1158.4|1164.4|1159.4|1165.4|1160.4|1163.3|1158.3|76
1623755100000|2021-06-15 11:05:00|1164.5|1159.5|1165.2|1160.2|1165.3|1160.3|1164.3|1159.3|82
1623755400000|2021-06-15 11:10:00|1165.1|1160.1|1164.3|1159.3|1165.6|1160.6|1164.3|1159.3|41
1623755700000|2021-06-15 11:15:00|1164.4|1159.4|1164.3|1159.3|1164.9|1159.9|1164.1|1159.1|55
1623756000000|2021-06-15 11:20:00|1164.5|1159.5|1163.4|1158.4|1165.2|1160.2|1163.4|1158.4|65
1623756300000|2021-06-15 11:25:00|1163|1158|1163.6|1158.6|1163.7|1158.7|1162.7|1157.7|82
1623756600000|2021-06-15 11:30:00|1163.5|1158.5|1162.7|1157.7|1163.5|1158.5|1161.8|1156.8|48
1623756900000|2021-06-15 11:35:00|1162.8|1157.8|1162.8|1157.8|1163.2|1158.2|1162.4|1157.4|61
1623757200000|2021-06-15 11:40:00|1162.9|1157.9|1165.4|1160.4|1165.5|1160.5|1162.7|1157.7|72
1623757500000|2021-06-15 11:45:00|1165.3|1160.3|1164.4|1159.4|1165.3|1160.3|1164.3|1159.3|52
1623757800000|2021-06-15 11:50:00|1164.5|1159.5|1166.1|1161.1|1166.3|1161.3|1164.5|1159.5|67
1623758100000|2021-06-15 11:55:00|1166.3|1161.3|1164.7|1159.7|1166.4|1161.4|1164|1159|93
1623758400000|2021-06-15 12:00:00|1164.6|1159.6|1166.6|1161.6|1167.5|1162.5|1164.2|1159.2|105
1623758700000|2021-06-15 12:05:00|1166.7|1161.7|1166.6|1161.6|1167.9|1162.9|1166.6|1161.6|131
1623759000000|2021-06-15 12:10:00|1166.5|1161.5|1165.3|1160.3|1167.2|1162.2|1164.3|1159.3|108
1623759300000|2021-06-15 12:15:00|1165.1|1160.1|1166.8|1161.8|1167.2|1162.2|1165.1|1160.1|127
1623759600000|2021-06-15 12:20:00|1166|1161|1163.4|1158.4|1166.3|1161.3|1163.3|1158.3|76
1623759900000|2021-06-15 12:25:00|1163.5|1158.5|1163.1|1158.1|1164.1|1159.1|1163|1158|41
1623760200000|2021-06-15 12:30:00|1163|1158|1161.5|1156.5|1164.1|1159.1|1160|1155|477
1623760500000|2021-06-15 12:35:00|1161.6|1156.6|1161.4|1156.4|1163|1158|1160.9|1155.9|219
1623760800000|2021-06-15 12:40:00|1161.5|1156.5|1160.4|1155.4|1162.4|1157.4|1160.2|1155.2|176
1623761100000|2021-06-15 12:45:00|1160.5|1155.5|1160.5|1155.5|1161.3|1156.3|1159.3|1154.3|220
1623761400000|2021-06-15 12:50:00|1160.3|1155.3|1162.6|1157.6|1164.1|1159.1|1159.6|1154.6|214
1623761700000|2021-06-15 12:55:00|1162.5|1157.5|1159.8|1154.8|1162.5|1157.5|1158.8|1153.8|225
1623762000000|2021-06-15 13:00:00|1159.7|1154.7|1160.5|1155.5|1161.4|1156.4|1159|1154|311
1623762300000|2021-06-15 13:05:00|1160.6|1155.6|1157.7|1152.7|1161.7|1156.7|1157.6|1152.6|276
1623762600000|2021-06-15 13:10:00|1157.8|1152.8|1156.7|1151.7|1157.8|1152.8|1155.6|1150.6|211
1623762900000|2021-06-15 13:15:00|1156.8|1151.8|1158.3|1153.3|1158.8|1153.8|1155.7|1150.7|206
1623763200000|2021-06-15 13:20:00|1158.2|1153.2|1158.8|1153.8|1159.9|1154.9|1157|1152|180
1623763500000|2021-06-15 13:25:00|1159.1|1154.1|1158.2|1153.2|1161.2|1156.2|1158|1153|136
1623763800000|2021-06-15 13:30:00|1158.1|1153.1|1157.2|1152.2|1158.8|1153.8|1156.3|1151.3|260
1623764100000|2021-06-15 13:35:00|1157.1|1152.1|1156.7|1151.7|1159|1154|1156.2|1151.2|229
1623764400000|2021-06-15 13:40:00|1156.8|1151.8|1157.3|1152.3|1157.3|1152.3|1155|1150|192
1623764700000|2021-06-15 13:45:00|1157.2|1152.2|1157.4|1152.4|1157.9|1152.9|1153.6|1148.6|185
1623765000000|2021-06-15 13:50:00|1157.3|1152.3|1156.1|1151.1|1157.7|1152.7|1155.4|1150.4|219
1623765300000|2021-06-15 13:55:00|1156.2|1151.2|1153.9|1148.9|1156.6|1151.6|1153.2|1148.2|286
1623765600000|2021-06-15 14:00:00|1153.7|1148.7|1154.7|1149.7|1155.2|1150.2|1153.3|1148.3|289
1623765900000|2021-06-15 14:05:00|1154.6|1149.6|1154.5|1149.5|1155.1|1150.1|1153.3|1148.3|279
1623766200000|2021-06-15 14:10:00|1154.4|1149.4|1154.4|1149.4|1154.8|1149.8|1152.7|1147.7|206
1623766500000|2021-06-15 14:15:00|1154.3|1149.3|1152.3|1147.3|1154.4|1149.4|1151.5|1146.5|236
1623766800000|2021-06-15 14:20:00|1152.5|1147.5|1153.4|1148.4|1154.3|1149.3|1151.1|1146.1|276
1623767100000|2021-06-15 14:25:00|1153.6|1148.6|1154.6|1149.6|1155.1|1150.1|1152.6|1147.6|207
1623767400000|2021-06-15 14:30:00|1154.7|1149.7|1155.7|1150.7|1156|1151|1154.2|1149.2|215
1623767700000|2021-06-15 14:35:00|1155.8|1150.8|1154.8|1149.8|1155.8|1150.8|1153.6|1148.6|167
1623768000000|2021-06-15 14:40:00|1154.7|1149.7|1154.2|1149.2|1154.9|1149.9|1153.1|1148.1|179
1623768300000|2021-06-15 14:45:00|1154.1|1149.1|1154.6|1149.6|1154.8|1149.8|1153|1148|184
1623768600000|2021-06-15 14:50:00|1154.5|1149.5|1154.2|1149.2|1154.5|1149.5|1152.4|1147.4|108
1623768900000|2021-06-15 14:55:00|1154|1149|1153.6|1148.6|1154.5|1149.5|1153.1|1148.1|166
1623769200000|2021-06-15 15:00:00|1153.5|1148.5|1153.6|1148.6|1154.1|1149.1|1153.2|1148.2|75
1623769500000|2021-06-15 15:05:00|1153.7|1148.7|1154.2|1149.2|1154.5|1149.5|1153.5|1148.5|128
1623769800000|2021-06-15 15:10:00|1154.1|1149.1|1154.3|1149.3|1154.4|1149.4|1153.4|1148.4|95
1623770100000|2021-06-15 15:15:00|1154.4|1149.4|1155.1|1150.1|1155.2|1150.2|1153.8|1148.8|151
1623770400000|2021-06-15 15:20:00|1155.2|1150.2|1156.5|1151.5|1156.9|1151.9|1154.7|1149.7|116
1623770700000|2021-06-15 15:25:00|1156.6|1151.6|1157.1|1152.1|1157.2|1152.2|1155.9|1150.9|192
1623771000000|2021-06-15 15:30:00|1157|1152|1156.2|1151.2|1157.2|1152.2|1156.1|1151.1|170
1623771300000|2021-06-15 15:35:00|1156.3|1151.3|1156.2|1151.2|1156.7|1151.7|1155.7|1150.7|121
1623771600000|2021-06-15 15:40:00|1156.3|1151.3|1155|1150|1156.3|1151.3|1154.7|1149.7|115
1623771900000|2021-06-15 15:45:00|1154.8|1149.8|1154.4|1149.4|1155.6|1150.6|1154.3|1149.3|93
1623772200000|2021-06-15 15:50:00|1154.3|1149.3|1153.1|1148.1|1154.3|1149.3|1152.9|1147.9|89
1623772500000|2021-06-15 15:55:00|1153|1148|1150.3|1145.3|1153.1|1148.1|1150.2|1145.2|112
1623772800000|2021-06-15 16:00:00|1150.4|1145.4|1150.8|1145.8|1151.4|1146.4|1150.1|1145.1|203
1623773100000|2021-06-15 16:05:00|1150.7|1145.7|1150.9|1145.9|1151.2|1146.2|1150.5|1145.5|109
1623773400000|2021-06-15 16:10:00|1151|1146|1151.7|1146.7|1152|1147|1150.8|1145.8|107
1623773700000|2021-06-15 16:15:00|1151.6|1146.6|1152.1|1147.1|1152.3|1147.3|1151.3|1146.3|114
1623774000000|2021-06-15 16:20:00|1152|1147|1153.5|1148.5|1153.5|1148.5|1152|1147|103
1623774300000|2021-06-15 16:25:00|1153.3|1148.3|1152.5|1147.5|1153.4|1148.4|1152.3|1147.3|138
1623774600000|2021-06-15 16:30:00|1152.6|1147.6|1151.9|1146.9|1152.6|1147.6|1151.4|1146.4|142
1623774900000|2021-06-15 16:35:00|1152|1147|1151.5|1146.5|1152|1147|1150.9|1145.9|131
1623775200000|2021-06-15 16:40:00|1151.3|1146.3|1150.5|1145.5|1151.4|1146.4|1150.3|1145.3|132
1623775500000|2021-06-15 16:45:00|1150.6|1145.6|1151.9|1146.9|1152.3|1147.3|1150.2|1145.2|216
1623775800000|2021-06-15 16:50:00|1151.8|1146.8|1152.9|1147.9|1153.6|1148.6|1151.5|1146.5|88
1623776100000|2021-06-15 16:55:00|1152.8|1147.8|1153.1|1148.1|1153.3|1148.3|1152.5|1147.5|130
1623776400000|2021-06-15 17:00:00|1152.9|1147.9|1153|1148|1153.7|1148.7|1151.9|1146.9|233
1623776700000|2021-06-15 17:05:00|1152.9|1147.9|1152.4|1147.4|1152.9|1147.9|1151.9|1146.9|73
1623777000000|2021-06-15 17:10:00|1152.3|1147.3|1151.4|1146.4|1152.8|1147.8|1151.3|1146.3|154
1623777300000|2021-06-15 17:15:00|1151.5|1146.5|1151.7|1146.7|1152|1147|1150.8|1145.8|150
1623777600000|2021-06-15 17:20:00|1151.6|1146.6|1152.5|1147.5|1152.6|1147.6|1151.3|1146.3|64
1623777900000|2021-06-15 17:25:00|1152.3|1147.3|1152.4|1147.4|1152.8|1147.8|1151.9|1146.9|84
1623778200000|2021-06-15 17:30:00|1152.3|1147.3|1152.7|1147.7|1153.1|1148.1|1152.3|1147.3|53
1623778500000|2021-06-15 17:35:00|1152.8|1147.8|1153|1148|1153.1|1148.1|1152.7|1147.7|31
1623778800000|2021-06-15 17:40:00|1152.9|1147.9|1153.1|1148.1|1153.3|1148.3|1152.9|1147.9|106
1623779100000|2021-06-15 17:45:00|1153.2|1148.2|1154.3|1149.3|1154.3|1149.3|1153.2|1148.2|100
1623779400000|2021-06-15 17:50:00|1154.4|1149.4|1154.7|1149.7|1155.2|1150.2|1153.8|1148.8|79
1623779700000|2021-06-15 17:55:00|1154.8|1149.8|1155.4|1150.4|1155.6|1150.6|1154.7|1149.7|92
1623780000000|2021-06-15 18:00:00|1155.3|1150.3|1156|1151|1156.2|1151.2|1155.1|1150.1|81
1623780300000|2021-06-15 18:05:00|1155.9|1150.9|1156.3|1151.3|1156.5|1151.5|1155.9|1150.9|39
1623780600000|2021-06-15 18:10:00|1156.1|1151.1|1154.9|1149.9|1156.2|1151.2|1154.7|1149.7|78
1623780900000|2021-06-15 18:15:00|1154.8|1149.8|1155.6|1150.6|1155.9|1150.9|1154.8|1149.8|36
1623781200000|2021-06-15 18:20:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.5|1150.5|87
1623781500000|2021-06-15 18:25:00|1155.8|1150.8|1155.5|1150.5|1155.9|1150.9|1155.4|1150.4|66
1623781800000|2021-06-15 18:30:00|1155.7|1150.7|1155.4|1150.4|1156.5|1151.5|1155.1|1150.1|64
1623782100000|2021-06-15 18:35:00|1155.6|1150.6|1155.7|1150.7|1156.1|1151.1|1155.4|1150.4|97
1623782400000|2021-06-15 18:40:00|1155.8|1150.8|1155.6|1150.6|1156.4|1151.4|1155.2|1150.2|58
1623782700000|2021-06-15 18:45:00|1155.7|1150.7|1156.3|1151.3|1156.5|1151.5|1155.5|1150.5|86
1623783000000|2021-06-15 18:50:00|1156.4|1151.4|1156.5|1151.5|1156.7|1151.7|1156.3|1151.3|110
1623783300000|2021-06-15 18:55:00|1156.6|1151.6|1157.1|1152.1|1157.2|1152.2|1156.4|1151.4|100
1623783600000|2021-06-15 19:00:00|1157|1152|1156.5|1151.5|1157.2|1152.2|1156.4|1151.4|66
1623783900000|2021-06-15 19:05:00|1156.6|1151.6|1156.5|1151.5|1156.8|1151.8|1156.1|1151.1|108
1623784200000|2021-06-15 19:10:00|1156.6|1151.6|1156.6|1151.6|1156.9|1151.9|1156.5|1151.5|86
1623784500000|2021-06-15 19:15:00|1156.7|1151.7|1156.9|1151.9|1157.4|1152.4|1156.5|1151.5|95
1623784800000|2021-06-15 19:20:00|1157.1|1152.1|1157.2|1152.2|1157.3|1152.3|1156.9|1151.9|64
1623785100000|2021-06-15 19:25:00|1157.3|1152.3|1157.3|1152.3|1157.3|1152.3|1156.6|1151.6|118
1623785400000|2021-06-15 19:30:00|1157.2|1152.2|1156.8|1151.8|1157.5|1152.5|1156.6|1151.6|99
1623785700000|2021-06-15 19:35:00|1156.9|1151.9|1156.7|1151.7|1156.9|1151.9|1156.4|1151.4|99
1623786000000|2021-06-15 19:40:00|1156.8|1151.8|1157.1|1152.1|1157.5|1152.5|1156.7|1151.7|123
1623786300000|2021-06-15 19:45:00|1157|1152|1158|1153|1158.1|1153.1|1157|1152|53
1623786600000|2021-06-15 19:50:00|1157.9|1152.9|1158.3|1153.3|1158.3|1153.3|1157.5|1152.5|73
1623786900000|2021-06-15 19:55:00|1158.4|1153.4|1158.7|1153.7|1158.8|1153.8|1157.9|1152.9|163
1623787200000|2021-06-15 20:00:00|1158.8|1153.8|1157.3|1152.3|1158.8|1153.8|1157.2|1152.2|88
1623787500000|2021-06-15 20:05:00|1157.2|1152.2|1157.8|1152.8|1158|1153|1157.2|1152.2|73
1623787800000|2021-06-15 20:10:00|1157.9|1152.9|1157.7|1152.7|1157.9|1152.9|1157.5|1152.5|75
1623788100000|2021-06-15 20:15:00|1157.6|1152.6|1157.6|1152.6|1157.8|1152.8|1157.6|1152.6|21
1623788400000|2021-06-15 20:20:00|1157.7|1152.7|1157.3|1152.3|1157.8|1152.8|1157.3|1152.3|17
1623788700000|2021-06-15 20:25:00|1157.4|1152.4|1157.3|1152.3|1157.4|1152.4|1157.3|1152.3|8
1623789000000|2021-06-15 20:30:00|1157.4|1152.4|1157.9|1152.9|1158.1|1153.1|1157.4|1152.4|16
1623789300000|2021-06-15 20:35:00|1158|1153|1158.1|1153.1|1158.2|1153.2|1157.9|1152.9|24
1623789600000|2021-06-15 20:40:00|1158|1153|1158.4|1153.4|1158.4|1153.4|1158|1153|7
1623789900000|2021-06-15 20:45:00|1158.3|1153.3|1157.9|1152.9|1158.3|1153.3|1157.8|1152.8|35
1623790200000|2021-06-15 20:50:00|1158|1153|1158.1|1153.1|1158.1|1153.1|1158|1153|2
1623790500000|2021-06-15 20:55:00|1158.3|1153.3|1158.1|1153.1|1158.7|1153.7|1157.5|1152.5|29
1623794400000|2021-06-15 22:00:00|1157.6|1152.6|1157.7|1152.7|1157.7|1152.7|1157.6|1152.6|2
1623794700000|2021-06-15 22:05:00|1157.8|1152.8|1157.6|1152.6|1157.9|1152.9|1157.5|1152.5|5
1623795000000|2021-06-15 22:10:00|1157.7|1152.7|1157.2|1152.2|1158|1153|1157.2|1152.2|23
1623795300000|2021-06-15 22:15:00|1157.3|1152.3|1157.6|1152.6|1157.6|1152.6|1157.2|1152.2|115
1623795600000|2021-06-15 22:20:00|1157.5|1152.5|1157.2|1152.2|1157.8|1152.8|1157.1|1152.1|22
1623795900000|2021-06-15 22:25:00|1157.1|1152.1|1157.1|1152.1|1157.3|1152.3|1157.1|1152.1|15
1623796200000|2021-06-15 22:30:00|1157|1152|1157|1152|1157.3|1152.3|1156.9|1151.9|154
1623796500000|2021-06-15 22:35:00|1157.1|1152.1|1157.8|1152.8|1157.9|1152.9|1157|1152|20
1623796800000|2021-06-15 22:40:00|1157.7|1152.7|1157.9|1152.9|1157.9|1152.9|1157.6|1152.6|9
1623797100000|2021-06-15 22:45:00|1157.8|1152.8|1157.8|1152.8|1157.9|1152.9|1157.7|1152.7|37
1623797400000|2021-06-15 22:50:00|1157.9|1152.9|1158.7|1153.7|1158.8|1153.8|1157.9|1152.9|23
1623797700000|2021-06-15 22:55:00|1158.6|1153.6|1158.9|1153.9|1159.1|1154.1|1158.6|1153.6|6
1623798000000|2021-06-15 23:00:00|1158.8|1153.8|1158|1153|1158.9|1153.9|1157.9|1152.9|28
1623798300000|2021-06-15 23:05:00|1158.5|1153.5|1158.5|1153.5|1158.6|1153.6|1158.5|1153.5|5
1623798600000|2021-06-15 23:10:00|1158.4|1153.4|1158.1|1153.1|1158.6|1153.6|1158.1|1153.1|18
1623798900000|2021-06-15 23:15:00|1158|1153|1158|1153|1158.3|1153.3|1157.9|1152.9|20
1623799200000|2021-06-15 23:20:00|1158.1|1153.1|1158.1|1153.1|1158.5|1153.5|1157.9|1152.9|26
1623799500000|2021-06-15 23:25:00|1158|1153|1158|1153|1158.4|1153.4|1158|1153|5
1623799800000|2021-06-15 23:30:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|18
1623800100000|2021-06-15 23:35:00|1157.6|1152.6|1156.6|1151.6|1158.1|1153.1|1156.6|1151.6|42
1623800400000|2021-06-15 23:40:00|1156.5|1151.5|1157.1|1152.1|1157.1|1152.1|1155.9|1150.9|27
1623800700000|2021-06-15 23:45:00|1157|1152|1156.6|1151.6|1157.1|1152.1|1156.3|1151.3|38
1623801000000|2021-06-15 23:50:00|1156.7|1151.7|1158|1153|1158.2|1153.2|1156.6|1151.6|15
1623801300000|2021-06-15 23:55:00|1158.1|1153.1|1158|1153|1158.1|1153.1|1158|1153|2
1623801600000|2021-06-16 00:00:00|1158.1|1153.1|1157.5|1152.5|1158.2|1153.2|1157.4|1152.4|22
1623801900000|2021-06-16 00:05:00|1157.7|1152.7|1158|1153|1158.5|1153.5|1157.7|1152.7|45
1623802200000|2021-06-16 00:10:00|1158.1|1153.1|1157.4|1152.4|1158.1|1153.1|1157.4|1152.4|10
1623802500000|2021-06-16 00:15:00|1157.5|1152.5|1157.3|1152.3|1157.5|1152.5|1157.3|1152.3|57
1623802800000|2021-06-16 00:20:00|1157.2|1152.2|1156.3|1151.3|1157.2|1152.2|1156.3|1151.3|32
1623803100000|2021-06-16 00:25:00|1156.4|1151.4|1156.4|1151.4|1156.8|1151.8|1156.2|1151.2|38
1623803400000|2021-06-16 00:30:00|1156.5|1151.5|1157.9|1152.9|1158.1|1153.1|1156.5|1151.5|155
1623803700000|2021-06-16 00:35:00|1158|1153|1157.9|1152.9|1158|1153|1157.6|1152.6|29
1623804000000|2021-06-16 00:40:00|1158|1153|1158|1153|1158.5|1153.5|1157.9|1152.9|23
1623804300000|2021-06-16 00:45:00|1157.9|1152.9|1157.7|1152.7|1157.9|1152.9|1157.2|1152.2|12
1623804600000|2021-06-16 00:50:00|1157.6|1152.6|1157.6|1152.6|1157.7|1152.7|1157.4|1152.4|14
1623804900000|2021-06-16 00:55:00|1157.7|1152.7|1157|1152|1157.8|1152.8|1157|1152|36
1623805200000|2021-06-16 01:00:00|1157.1|1152.1|1156.9|1151.9|1157.2|1152.2|1156.3|1151.3|83
1623805500000|2021-06-16 01:05:00|1156.8|1151.8|1156.7|1151.7|1157.1|1152.1|1155.9|1150.9|50
1623805800000|2021-06-16 01:10:00|1156.8|1151.8|1157|1152|1157.1|1152.1|1156.5|1151.5|50
1623806100000|2021-06-16 01:15:00|1157.1|1152.1|1157.4|1152.4|1157.9|1152.9|1157.1|1152.1|41
1623806400000|2021-06-16 01:20:00|1157.5|1152.5|1156.7|1151.7|1157.5|1152.5|1156.5|1151.5|45
1623806700000|2021-06-16 01:25:00|1156.8|1151.8|1157.7|1152.7|1158|1153|1156.6|1151.6|50
1623807000000|2021-06-16 01:30:00|1157.5|1152.5|1158.3|1153.3|1158.3|1153.3|1157.4|1152.4|40
1623807300000|2021-06-16 01:35:00|1158.4|1153.4|1157.2|1152.2|1158.4|1153.4|1157.2|1152.2|54
1623807600000|2021-06-16 01:40:00|1157.3|1152.3|1155.8|1150.8|1157.7|1152.7|1155.6|1150.6|78
1623807900000|2021-06-16 01:45:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.5|1150.5|69
1623808200000|2021-06-16 01:50:00|1155.9|1150.9|1157.1|1152.1|1157.2|1152.2|1155.9|1150.9|35
1623808500000|2021-06-16 01:55:00|1157|1152|1156.7|1151.7|1157.3|1152.3|1156.7|1151.7|50
1623808800000|2021-06-16 02:00:00|1156.6|1151.6|1157.6|1152.6|1157.8|1152.8|1156.5|1151.5|58
1623809100000|2021-06-16 02:05:00|1157.7|1152.7|1157|1152|1157.7|1152.7|1157|1152|20
1623809400000|2021-06-16 02:10:00|1157.1|1152.1|1156.6|1151.6|1157.3|1152.3|1156.6|1151.6|27
1623809700000|2021-06-16 02:15:00|1156.7|1151.7|1156.8|1151.8|1156.8|1151.8|1156.2|1151.2|37
1623810000000|2021-06-16 02:20:00|1156.7|1151.7|1156.6|1151.6|1156.8|1151.8|1156.6|1151.6|31
1623810300000|2021-06-16 02:25:00|1156.7|1151.7|1156.4|1151.4|1156.7|1151.7|1155.2|1150.2|34
1623810600000|2021-06-16 02:30:00|1156.3|1151.3|1156.2|1151.2|1156.3|1151.3|1156.1|1151.1|10
1623810900000|2021-06-16 02:35:00|1156.3|1151.3|1156.1|1151.1|1156.5|1151.5|1156.1|1151.1|31
1623811200000|2021-06-16 02:40:00|1156|1151|1156.8|1151.8|1156.9|1151.9|1156|1151|20
1623811500000|2021-06-16 02:45:00|1156.7|1151.7|1156.2|1151.2|1156.9|1151.9|1156.2|1151.2|48
1623811800000|2021-06-16 02:50:00|1156.3|1151.3|1156.3|1151.3|1156.4|1151.4|1156.1|1151.1|39
1623812100000|2021-06-16 02:55:00|1156.5|1151.5|1157.5|1152.5|1157.6|1152.6|1156.5|1151.5|26
1623812400000|2021-06-16 03:00:00|1157.4|1152.4|1157.1|1152.1|1157.5|1152.5|1156.4|1151.4|35
1623812700000|2021-06-16 03:05:00|1157.2|1152.2|1157.1|1152.1|1157.5|1152.5|1157.1|1152.1|30
1623813000000|2021-06-16 03:10:00|1157|1152|1157.1|1152.1|1157.3|1152.3|1156.8|1151.8|58
1623813300000|2021-06-16 03:15:00|1157|1152|1157.4|1152.4|1157.5|1152.5|1157|1152|8
1623813600000|2021-06-16 03:20:00|1157.5|1152.5|1157.3|1152.3|1157.6|1152.6|1157.2|1152.2|25
1623813900000|2021-06-16 03:25:00|1157.4|1152.4|1157.4|1152.4|1157.5|1152.5|1157.2|1152.2|25
1623814200000|2021-06-16 03:30:00|1157.5|1152.5|1157.4|1152.4|1157.6|1152.6|1157.4|1152.4|20
1623814500000|2021-06-16 03:35:00|1157.5|1152.5|1157.5|1152.5|1157.5|1152.5|1157.2|1152.2|32
1623814800000|2021-06-16 03:40:00|1157.4|1152.4|1157.6|1152.6|1157.7|1152.7|1157.4|1152.4|7
1623815100000|2021-06-16 03:45:00|1157.8|1152.8|1157.5|1152.5|1157.8|1152.8|1157.5|1152.5|23
1623815400000|2021-06-16 03:50:00|1157.4|1152.4|1157.5|1152.5|1157.5|1152.5|1157.4|1152.4|4
1623815700000|2021-06-16 03:55:00|1157.4|1152.4|1157.4|1152.4|1157.5|1152.5|1157.1|1152.1|27
1623816000000|2021-06-16 04:00:00|1157.5|1152.5|1156.9|1151.9|1157.5|1152.5|1156.9|1151.9|27
1623816300000|2021-06-16 04:05:00|1156.8|1151.8|1156.2|1151.2|1157|1152|1155.9|1150.9|41
1623816600000|2021-06-16 04:10:00|1156.1|1151.1|1155.6|1150.6|1156.3|1151.3|1155.5|1150.5|30
1623816900000|2021-06-16 04:15:00|1155.7|1150.7|1154.8|1149.8|1155.8|1150.8|1154.7|1149.7|55
1623817200000|2021-06-16 04:20:00|1154.9|1149.9|1155.5|1150.5|1155.9|1150.9|1154.5|1149.5|49
1623817500000|2021-06-16 04:25:00|1155.3|1150.3|1155.4|1150.4|1155.5|1150.5|1154.9|1149.9|36
1623817800000|2021-06-16 04:30:00|1155.5|1150.5|1157.1|1152.1|1157.2|1152.2|1155.5|1150.5|25
1623818100000|2021-06-16 04:35:00|1157|1152|1156.8|1151.8|1157.2|1152.2|1156.2|1151.2|59
1623818400000|2021-06-16 04:40:00|1156.7|1151.7|1156.3|1151.3|1157.1|1152.1|1156.2|1151.2|36
1623818700000|2021-06-16 04:45:00|1156.2|1151.2|1156|1151|1156.3|1151.3|1155.8|1150.8|17
1623819000000|2021-06-16 04:50:00|1155.9|1150.9|1156.1|1151.1|1156.2|1151.2|1155.8|1150.8|40
1623819300000|2021-06-16 04:55:00|1156.2|1151.2|1156.1|1151.1|1156.3|1151.3|1156|1151|25
1623819600000|2021-06-16 05:00:00|1156.2|1151.2|1156.2|1151.2|1156.3|1151.3|1156.1|1151.1|23
1623819900000|2021-06-16 05:05:00|1156.1|1151.1|1155.7|1150.7|1156.1|1151.1|1155.4|1150.4|29
1623820200000|2021-06-16 05:10:00|1155.8|1150.8|1155.4|1150.4|1155.9|1150.9|1155.3|1150.3|48
1623820500000|2021-06-16 05:15:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.4|1150.4|19
1623820800000|2021-06-16 05:20:00|1155.7|1150.7|1154.9|1149.9|1155.7|1150.7|1154.8|1149.8|39
1623821100000|2021-06-16 05:25:00|1154.8|1149.8|1154.8|1149.8|1155.2|1150.2|1154.6|1149.6|74
1623821400000|2021-06-16 05:30:00|1154.9|1149.9|1153.6|1148.6|1155.1|1150.1|1153.5|1148.5|108
1623821700000|2021-06-16 05:35:00|1153.5|1148.5|1154.3|1149.3|1154.4|1149.4|1153.2|1148.2|39
1623822000000|2021-06-16 05:40:00|1154.4|1149.4|1154.4|1149.4|1154.6|1149.6|1154.2|1149.2|37
1623822300000|2021-06-16 05:45:00|1154.2|1149.2|1153.7|1148.7|1154.2|1149.2|1153.5|1148.5|28
1623822600000|2021-06-16 05:50:00|1153.6|1148.6|1153.7|1148.7|1153.9|1148.9|1153.4|1148.4|49
1623822900000|2021-06-16 05:55:00|1153.5|1148.5|1153|1148|1153.5|1148.5|1152.7|1147.7|67
1623823200000|2021-06-16 06:00:00|1153.1|1148.1|1153.6|1148.6|1154.3|1149.3|1153|1148|91
1623823500000|2021-06-16 06:05:00|1153.7|1148.7|1152.6|1147.6|1153.9|1148.9|1151.8|1146.8|80
1623823800000|2021-06-16 06:10:00|1152.7|1147.7|1152|1147|1152.7|1147.7|1152|1147|30
1623824100000|2021-06-16 06:15:00|1151.8|1146.8|1152.3|1147.3|1152.3|1147.3|1150.9|1145.9|70
1623824400000|2021-06-16 06:20:00|1152.4|1147.4|1152|1147|1152.7|1147.7|1151.6|1146.6|54
1623824700000|2021-06-16 06:25:00|1152.1|1147.1|1152.8|1147.8|1153.3|1148.3|1152|1147|40
1623825000000|2021-06-16 06:30:00|1152.9|1147.9|1152.6|1147.6|1153.3|1148.3|1152.4|1147.4|50
1623825300000|2021-06-16 06:35:00|1152.7|1147.7|1153.2|1148.2|1153.3|1148.3|1152.5|1147.5|29
1623825600000|2021-06-16 06:40:00|1153.3|1148.3|1153.6|1148.6|1153.8|1148.8|1153.1|1148.1|45
1623825900000|2021-06-16 06:45:00|1153.5|1148.5|1153.6|1148.6|1153.6|1148.6|1153.5|1148.5|4
1623826200000|2021-06-16 06:50:00|1153.5|1148.5|1153.4|1148.4|1153.6|1148.6|1153.4|1148.4|48
1623826500000|2021-06-16 06:55:00|1153.6|1148.6|1153.5|1148.5|1153.8|1148.8|1153.3|1148.3|75
1623826800000|2021-06-16 07:00:00|1153.4|1148.4|1153.4|1148.4|1154.2|1149.2|1153.4|1148.4|65
1623827100000|2021-06-16 07:05:00|1153.5|1148.5|1152.5|1147.5|1154.2|1149.2|1151.7|1146.7|168
1623827400000|2021-06-16 07:10:00|1152.4|1147.4|1151.9|1146.9|1152.7|1147.7|1151.1|1146.1|107
1623827700000|2021-06-16 07:15:00|1152|1147|1152.5|1147.5|1152.7|1147.7|1151.7|1146.7|91
1623828000000|2021-06-16 07:20:00|1152.6|1147.6|1152.9|1147.9|1153.3|1148.3|1152.5|1147.5|23
1623828300000|2021-06-16 07:25:00|1153|1148|1152.7|1147.7|1153.1|1148.1|1151.8|1146.8|81
1623828600000|2021-06-16 07:30:00|1152.6|1147.6|1152.2|1147.2|1152.8|1147.8|1151.3|1146.3|97
1623828900000|2021-06-16 07:35:00|1152.3|1147.3|1152.6|1147.6|1152.7|1147.7|1151.9|1146.9|46
1623829200000|2021-06-16 07:40:00|1152.7|1147.7|1152.3|1147.3|1152.7|1147.7|1151.9|1146.9|33
1623829500000|2021-06-16 07:45:00|1151.9|1146.9|1153.7|1148.7|1154.3|1149.3|1151.9|1146.9|46
1623829800000|2021-06-16 07:50:00|1153.9|1148.9|1153.7|1148.7|1154.1|1149.1|1153.5|1148.5|54
1623830100000|2021-06-16 07:55:00|1153.9|1148.9|1154.6|1149.6|1154.7|1149.7|1153.9|1148.9|89
1623830400000|2021-06-16 08:00:00|1154.7|1149.7|1154.7|1149.7|1155|1150|1154.1|1149.1|111
1623830700000|2021-06-16 08:05:00|1154.8|1149.8|1156|1151|1156|1151|1154.6|1149.6|72
1623831000000|2021-06-16 08:10:00|1155.9|1150.9|1154.9|1149.9|1155.9|1150.9|1154.9|1149.9|113
1623831300000|2021-06-16 08:15:00|1155|1150|1155.5|1150.5|1155.7|1150.7|1154.4|1149.4|74
1623831600000|2021-06-16 08:20:00|1155.6|1150.6|1155.3|1150.3|1155.7|1150.7|1155.1|1150.1|76
1623831900000|2021-06-16 08:25:00|1155.4|1150.4|1155.5|1150.5|1155.8|1150.8|1155.2|1150.2|35
1623832200000|2021-06-16 08:30:00|1155.2|1150.2|1155.2|1150.2|1155.4|1150.4|1154.9|1149.9|112
1623832500000|2021-06-16 08:35:00|1155.1|1150.1|1154.3|1149.3|1155.3|1150.3|1154.3|1149.3|75
1623832800000|2021-06-16 08:40:00|1154.4|1149.4|1155|1150|1155|1150|1154.4|1149.4|53
1623833100000|2021-06-16 08:45:00|1155.1|1150.1|1154.4|1149.4|1155.2|1150.2|1154.3|1149.3|76
1623833400000|2021-06-16 08:50:00|1154.2|1149.2|1154.6|1149.6|1155.2|1150.2|1154.2|1149.2|51
1623833700000|2021-06-16 08:55:00|1154.5|1149.5|1154.6|1149.6|1155.3|1150.3|1154.3|1149.3|98
1623834000000|2021-06-16 09:00:00|1154.7|1149.7|1154.4|1149.4|1154.9|1149.9|1154.1|1149.1|105
1623834300000|2021-06-16 09:05:00|1154.5|1149.5|1153.8|1148.8|1154.6|1149.6|1153.7|1148.7|76
1623834600000|2021-06-16 09:10:00|1153.7|1148.7|1153.3|1148.3|1153.9|1148.9|1152.9|1147.9|32
1623834900000|2021-06-16 09:15:00|1153.2|1148.2|1152.8|1147.8|1153.3|1148.3|1152.7|1147.7|46
1623835200000|2021-06-16 09:20:00|1152.9|1147.9|1152.7|1147.7|1153.6|1148.6|1152.6|1147.6|47
1623835500000|2021-06-16 09:25:00|1152.6|1147.6|1151.9|1146.9|1153|1148|1151.9|1146.9|44
1623835800000|2021-06-16 09:30:00|1152.1|1147.1|1151.6|1146.6|1152.3|1147.3|1151.4|1146.4|67
1623836100000|2021-06-16 09:35:00|1151.7|1146.7|1151.9|1146.9|1152.1|1147.1|1151.5|1146.5|46
1623836400000|2021-06-16 09:40:00|1152|1147|1152.3|1147.3|1152.4|1147.4|1151.9|1146.9|57
1623836700000|2021-06-16 09:45:00|1152.2|1147.2|1153|1148|1153.5|1148.5|1152.2|1147.2|39
1623837000000|2021-06-16 09:50:00|1153.1|1148.1|1153|1148|1153.4|1148.4|1152.8|1147.8|61
1623837300000|2021-06-16 09:55:00|1153.1|1148.1|1153.3|1148.3|1153.3|1148.3|1152.6|1147.6|43
1623837600000|2021-06-16 10:00:00|1153.4|1148.4|1153.1|1148.1|1153.5|1148.5|1152.8|1147.8|47
1623837900000|2021-06-16 10:05:00|1153.2|1148.2|1153.4|1148.4|1153.7|1148.7|1153.1|1148.1|51
1623838200000|2021-06-16 10:10:00|1153.5|1148.5|1153.2|1148.2|1153.7|1148.7|1153.1|1148.1|40
1623838500000|2021-06-16 10:15:00|1153.3|1148.3|1153.6|1148.6|1153.7|1148.7|1153.1|1148.1|85
1623838800000|2021-06-16 10:20:00|1153.7|1148.7|1153.7|1148.7|1153.7|1148.7|1153.5|1148.5|89
1623839100000|2021-06-16 10:25:00|1153.8|1148.8|1154.4|1149.4|1154.5|1149.5|1153.6|1148.6|61
1623839400000|2021-06-16 10:30:00|1154.3|1149.3|1154.5|1149.5|1154.7|1149.7|1153.9|1148.9|46
1623839700000|2021-06-16 10:35:00|1154.4|1149.4|1154|1149|1154.7|1149.7|1153.9|1148.9|62
1623840000000|2021-06-16 10:40:00|1153.9|1148.9|1153.3|1148.3|1154.1|1149.1|1153.1|1148.1|50
1623840300000|2021-06-16 10:45:00|1153.4|1148.4|1153.6|1148.6|1153.8|1148.8|1152.6|1147.6|69
1623840600000|2021-06-16 10:50:00|1153.7|1148.7|1153|1148|1153.8|1148.8|1153|1148|32
1623840900000|2021-06-16 10:55:00|1152.8|1147.8|1152.4|1147.4|1153|1148|1152.3|1147.3|34
1623841200000|2021-06-16 11:00:00|1152.3|1147.3|1152.3|1147.3|1152.8|1147.8|1152.1|1147.1|51
1623841500000|2021-06-16 11:05:00|1152.4|1147.4|1152.7|1147.7|1152.8|1147.8|1152.4|1147.4|42
1623841800000|2021-06-16 11:10:00|1152.8|1147.8|1152.5|1147.5|1152.8|1147.8|1152.4|1147.4|24
1623842100000|2021-06-16 11:15:00|1152.6|1147.6|1152.7|1147.7|1152.8|1147.8|1151.5|1146.5|48
1623842400000|2021-06-16 11:20:00|1152.8|1147.8|1152.2|1147.2|1153|1148|1151.9|1146.9|73
1623842700000|2021-06-16 11:25:00|1152.3|1147.3|1151|1146|1152.6|1147.6|1150.9|1145.9|76
1623843000000|2021-06-16 11:30:00|1150.9|1145.9|1151.1|1146.1|1151.6|1146.6|1150.4|1145.4|125
1623843300000|2021-06-16 11:35:00|1151|1146|1151.1|1146.1|1151.5|1146.5|1150.7|1145.7|68
1623843600000|2021-06-16 11:40:00|1151|1146|1150.3|1145.3|1151|1146|1150.3|1145.3|52
1623843900000|2021-06-16 11:45:00|1150.4|1145.4|1149|1144|1150.4|1145.4|1148.4|1143.4|86
1623844200000|2021-06-16 11:50:00|1149.1|1144.1|1150.8|1145.8|1151|1146|1149|1144|118
1623844500000|2021-06-16 11:55:00|1150.7|1145.7|1151.2|1146.2|1151.3|1146.3|1150|1145|93
1623844800000|2021-06-16 12:00:00|1151.1|1146.1|1151.8|1146.8|1152.3|1147.3|1150.3|1145.3|240
1623845100000|2021-06-16 12:05:00|1151.9|1146.9|1152|1147|1152.2|1147.2|1151.3|1146.3|90
1623845400000|2021-06-16 12:10:00|1151.9|1146.9|1153.6|1148.6|1154.4|1149.4|1151.9|1146.9|99
1623845700000|2021-06-16 12:15:00|1153.7|1148.7|1153.8|1148.8|1154.4|1149.4|1153.5|1148.5|70
1623846000000|2021-06-16 12:20:00|1153.5|1148.5|1152.3|1147.3|1153.5|1148.5|1152.3|1147.3|121
1623846300000|2021-06-16 12:25:00|1152.4|1147.4|1152|1147|1153|1148|1151|1146|111
1623846600000|2021-06-16 12:30:00|1151.9|1146.9|1152|1147|1152.1|1147.1|1150.6|1145.6|98
1623846900000|2021-06-16 12:35:00|1151.9|1146.9|1151.2|1146.2|1152|1147|1150.8|1145.8|154
1623847200000|2021-06-16 12:40:00|1151.3|1146.3|1151.4|1146.4|1151.7|1146.7|1150|1145|143
1623847500000|2021-06-16 12:45:00|1151.3|1146.3|1152.1|1147.1|1152.1|1147.1|1150.8|1145.8|90
1623847800000|2021-06-16 12:50:00|1152.2|1147.2|1151.1|1146.1|1152.2|1147.2|1150.5|1145.5|108
1623848100000|2021-06-16 12:55:00|1151|1146|1152|1147|1153|1148|1150.8|1145.8|106
1623848400000|2021-06-16 13:00:00|1152.3|1147.3|1151.7|1146.7|1155.2|1150.2|1151.6|1146.6|260
1623848700000|2021-06-16 13:05:00|1151.8|1146.8|1150.6|1145.6|1152|1147|1150.2|1145.2|216
1623849000000|2021-06-16 13:10:00|1150.4|1145.4|1150.8|1145.8|1151.2|1146.2|1149.6|1144.6|170
1623849300000|2021-06-16 13:15:00|1150.7|1145.7|1151.1|1146.1|1151.7|1146.7|1150.7|1145.7|128
1623849600000|2021-06-16 13:20:00|1151.2|1146.2|1150.3|1145.3|1151.2|1146.2|1149.5|1144.5|131
1623849900000|2021-06-16 13:25:00|1150.4|1145.4|1149.3|1144.3|1150.4|1145.4|1148.4|1143.4|157
1623850200000|2021-06-16 13:30:00|1149.9|1144.9|1150.5|1145.5|1150.6|1145.6|1148.7|1143.7|217
1623850500000|2021-06-16 13:35:00|1150.6|1145.6|1150.8|1145.8|1151.4|1146.4|1150|1145|156
1623850800000|2021-06-16 13:40:00|1150.9|1145.9|1150.9|1145.9|1151.1|1146.1|1150|1145|159
1623851100000|2021-06-16 13:45:00|1150.8|1145.8|1148.9|1143.9|1151.1|1146.1|1147.8|1142.8|281
1623851400000|2021-06-16 13:50:00|1149|1144|1150.7|1145.7|1151|1146|1146.9|1141.9|240
1623851700000|2021-06-16 13:55:00|1150.6|1145.6|1150.1|1145.1|1150.9|1145.9|1150|1145|213
1623852000000|2021-06-16 14:00:00|1150.2|1145.2|1151.8|1146.8|1152.9|1147.9|1150.2|1145.2|212
1623852300000|2021-06-16 14:05:00|1151.9|1146.9|1151.6|1146.6|1152.6|1147.6|1151.1|1146.1|229
1623852600000|2021-06-16 14:10:00|1151.5|1146.5|1151.3|1146.3|1151.8|1146.8|1151|1146|156
1623852900000|2021-06-16 14:15:00|1151.4|1146.4|1149.7|1144.7|1151.4|1146.4|1148.3|1143.3|225
1623853200000|2021-06-16 14:20:00|1149.3|1144.3|1148.6|1143.6|1149.6|1144.6|1148.1|1143.1|235
1623853500000|2021-06-16 14:25:00|1148.5|1143.5|1149.7|1144.7|1149.9|1144.9|1147.4|1142.4|204
1623853800000|2021-06-16 14:30:00|1149.8|1144.8|1150.7|1145.7|1150.8|1145.8|1149.6|1144.6|142
1623854100000|2021-06-16 14:35:00|1150.8|1145.8|1150.8|1145.8|1151.6|1146.6|1150.4|1145.4|144
1623854400000|2021-06-16 14:40:00|1150.9|1145.9|1149.8|1144.8|1151.2|1146.2|1149|1144|168
1623854700000|2021-06-16 14:45:00|1150|1145|1148.7|1143.7|1150|1145|1148.4|1143.4|157
1623855000000|2021-06-16 14:50:00|1148.6|1143.6|1150|1145|1150.4|1145.4|1148.5|1143.5|140
1623855300000|2021-06-16 14:55:00|1149.9|1144.9|1150.4|1145.4|1150.6|1145.6|1149.8|1144.8|134
1623855600000|2021-06-16 15:00:00|1150.5|1145.5|1149.6|1144.6|1150.6|1145.6|1149.4|1144.4|55
1623855900000|2021-06-16 15:05:00|1149.7|1144.7|1149.7|1144.7|1149.7|1144.7|1148.2|1143.2|111
1623856200000|2021-06-16 15:10:00|1149.8|1144.8|1148.6|1143.6|1150.1|1145.1|1147.6|1142.6|182
1623856500000|2021-06-16 15:15:00|1148.7|1143.7|1148.5|1143.5|1149|1144|1148.2|1143.2|191
1623856800000|2021-06-16 15:20:00|1148.6|1143.6|1149.5|1144.5|1150|1145|1148.6|1143.6|98
1623857100000|2021-06-16 15:25:00|1149.6|1144.6|1148.5|1143.5|1149.8|1144.8|1148.1|1143.1|200
1623857400000|2021-06-16 15:30:00|1148.6|1143.6|1148.1|1143.1|1148.7|1143.7|1147.6|1142.6|139
1623857700000|2021-06-16 15:35:00|1148.2|1143.2|1147.5|1142.5|1148.3|1143.3|1147.1|1142.1|81
1623858000000|2021-06-16 15:40:00|1147.3|1142.3|1148.6|1143.6|1149|1144|1147|1142|84
1623858300000|2021-06-16 15:45:00|1148.5|1143.5|1148.4|1143.4|1148.9|1143.9|1148.2|1143.2|100
1623858600000|2021-06-16 15:50:00|1148.3|1143.3|1148.1|1143.1|1148.6|1143.6|1148.1|1143.1|108
1623858900000|2021-06-16 15:55:00|1148.2|1143.2|1148|1143|1148.4|1143.4|1147.3|1142.3|78
1623859200000|2021-06-16 16:00:00|1148.1|1143.1|1148.4|1143.4|1148.8|1143.8|1147.7|1142.7|93
1623859500000|2021-06-16 16:05:00|1148.5|1143.5|1147.6|1142.6|1148.6|1143.6|1147.2|1142.2|113
1623859800000|2021-06-16 16:10:00|1147.5|1142.5|1147.8|1142.8|1148.5|1143.5|1147.5|1142.5|91
1623860100000|2021-06-16 16:15:00|1147.7|1142.7|1147.6|1142.6|1148.1|1143.1|1146.8|1141.8|65
1623860400000|2021-06-16 16:20:00|1147.5|1142.5|1147|1142|1148.1|1143.1|1146.9|1141.9|62
1623860700000|2021-06-16 16:25:00|1146.9|1141.9|1146.9|1141.9|1147.3|1142.3|1146.4|1141.4|93
1623861000000|2021-06-16 16:30:00|1147|1142|1147.6|1142.6|1147.8|1142.8|1146.7|1141.7|98
1623861300000|2021-06-16 16:35:00|1147.7|1142.7|1146.1|1141.1|1147.7|1142.7|1146.1|1141.1|97
1623861600000|2021-06-16 16:40:00|1145.2|1140.2|1146.5|1141.5|1146.8|1141.8|1145.1|1140.1|161
1623861900000|2021-06-16 16:45:00|1146.6|1141.6|1146.3|1141.3|1146.7|1141.7|1145.8|1140.8|78
1623862200000|2021-06-16 16:50:00|1146|1141|1146|1141|1146.3|1141.3|1145.6|1140.6|68
1623862500000|2021-06-16 16:55:00|1145.9|1140.9|1146.9|1141.9|1147.1|1142.1|1145.7|1140.7|95
1623862800000|2021-06-16 17:00:00|1147|1142|1145.6|1140.6|1147.1|1142.1|1145.5|1140.5|113
1623863100000|2021-06-16 17:05:00|1145.7|1140.7|1145.9|1140.9|1146.2|1141.2|1145.4|1140.4|100
1623863400000|2021-06-16 17:10:00|1146|1141|1146.3|1141.3|1146.5|1141.5|1145.7|1140.7|127
1623863700000|2021-06-16 17:15:00|1146.4|1141.4|1146|1141|1146.4|1141.4|1145.3|1140.3|137
1623864000000|2021-06-16 17:20:00|1145.9|1140.9|1146.6|1141.6|1146.7|1141.7|1145.8|1140.8|102
1623864300000|2021-06-16 17:25:00|1146.7|1141.7|1146.8|1141.8|1147|1142|1146.3|1141.3|111
1623864600000|2021-06-16 17:30:00|1146.7|1141.7|1148|1143|1148|1143|1146.7|1141.7|76
1623864900000|2021-06-16 17:35:00|1148.1|1143.1|1147.6|1142.6|1148.2|1143.2|1147.4|1142.4|57
1623865200000|2021-06-16 17:40:00|1147.8|1142.8|1147.5|1142.5|1147.8|1142.8|1147.3|1142.3|83
1623865500000|2021-06-16 17:45:00|1147.4|1142.4|1147.4|1142.4|1147.5|1142.5|1147.1|1142.1|20
1623865800000|2021-06-16 17:50:00|1147.5|1142.5|1147.9|1142.9|1147.9|1142.9|1147.2|1142.2|28
1623866100000|2021-06-16 17:55:00|1148|1143|1153.4|1136.9|1153.6|1143|1146.1|1136.1|47
1623866400000|2021-06-16 18:00:00|1151.3|1134.6|1143.8|1138.8|1151.3|1140.6|1139.2|1129.6|931
1623866700000|2021-06-16 18:05:00|1143.9|1138.9|1144|1139|1147.1|1142.1|1141.6|1136.6|927
1623867000000|2021-06-16 18:10:00|1143.9|1138.9|1138.3|1133.3|1144.9|1139.9|1138.2|1133.2|650
1623867300000|2021-06-16 18:15:00|1138.2|1133.2|1139.1|1134.1|1139.3|1134.3|1135.6|1130.6|760
1623867600000|2021-06-16 18:20:00|1139|1134|1144.7|1139.7|1146.3|1141.3|1138.7|1133.7|533
1623867900000|2021-06-16 18:25:00|1144.6|1139.6|1143.1|1138.1|1145.8|1140.8|1143|1138|448
1623868200000|2021-06-16 18:30:00|1143|1138|1142.6|1137.6|1144.3|1139.3|1141|1136|604
1623868500000|2021-06-16 18:35:00|1142.7|1137.7|1139.3|1134.3|1143.8|1138.8|1138.7|1133.7|674
1623868800000|2021-06-16 18:40:00|1139.4|1134.4|1137.9|1132.9|1140.3|1135.3|1137.3|1132.3|595
1623869100000|2021-06-16 18:45:00|1137.8|1132.8|1137.1|1132.1|1139.6|1134.6|1136.9|1131.9|590
1623869400000|2021-06-16 18:50:00|1137.2|1132.2|1138.5|1133.5|1139.7|1134.7|1136.8|1131.8|507
1623869700000|2021-06-16 18:55:00|1138.4|1133.4|1138|1133|1139.3|1134.3|1137.3|1132.3|522
1623870000000|2021-06-16 19:00:00|1138.1|1133.1|1135.7|1130.7|1138.1|1133.1|1133.9|1128.9|356
1623870300000|2021-06-16 19:05:00|1135.6|1130.6|1137.3|1132.3|1137.6|1132.6|1135|1130|173
1623870600000|2021-06-16 19:10:00|1137.2|1132.2|1138.1|1133.1|1138.8|1133.8|1137.1|1132.1|182
1623870900000|2021-06-16 19:15:00|1138.2|1133.2|1140.8|1135.8|1141|1136|1137.9|1132.9|210
1623871200000|2021-06-16 19:20:00|1140.6|1135.6|1140.9|1135.9|1141.1|1136.1|1139.5|1134.5|166
1623871500000|2021-06-16 19:25:00|1141|1136|1139.4|1134.4|1141.2|1136.2|1139.3|1134.3|180
1623871800000|2021-06-16 19:30:00|1139.6|1134.6|1139|1134|1140.8|1135.8|1139|1134|119
1623872100000|2021-06-16 19:35:00|1138.9|1133.9|1138.9|1133.9|1139.2|1134.2|1138.5|1133.5|192
1623872400000|2021-06-16 19:40:00|1139|1134|1138.4|1133.4|1140.2|1135.2|1137.9|1132.9|207
1623872700000|2021-06-16 19:45:00|1138.3|1133.3|1138.8|1133.8|1139.2|1134.2|1137.3|1132.3|180
1623873000000|2021-06-16 19:50:00|1138.9|1133.9|1136.5|1131.5|1139.3|1134.3|1136.5|1131.5|154
1623873300000|2021-06-16 19:55:00|1136.6|1131.6|1134.3|1129.3|1136.6|1131.6|1134|1129|166
1623873600000|2021-06-16 20:00:00|1134.2|1129.2|1132.1|1127.1|1135.8|1130.8|1130.3|1125.3|113
1623873900000|2021-06-16 20:05:00|1132|1127|1133.3|1128.3|1134.5|1129.5|1131.9|1126.9|91
1623874200000|2021-06-16 20:10:00|1133.2|1128.2|1133.1|1128.1|1134|1129|1133.1|1128.1|133
1623874500000|2021-06-16 20:15:00|1132.9|1127.9|1132.8|1127.8|1133.3|1128.3|1132.5|1127.5|92
1623874800000|2021-06-16 20:20:00|1132.7|1127.7|1132.1|1127.1|1132.8|1127.8|1132.1|1127.1|43
1623875100000|2021-06-16 20:25:00|1132.2|1127.2|1130.4|1125.4|1132.5|1127.5|1130.4|1125.4|92
1623875400000|2021-06-16 20:30:00|1130.5|1125.5|1129|1124|1130.6|1125.6|1128.7|1123.7|121
1623875700000|2021-06-16 20:35:00|1128.6|1123.6|1125.4|1120.4|1129.8|1124.8|1123.9|1118.9|115
1623876000000|2021-06-16 20:40:00|1125.6|1120.6|1121.9|1116.9|1126.7|1121.7|1120.8|1115.8|266
1623876300000|2021-06-16 20:45:00|1121.7|1116.7|1123|1118|1126.6|1121.6|1121.7|1116.7|115
1623876600000|2021-06-16 20:50:00|1123.1|1118.1|1127.1|1122.1|1127.1|1122.1|1121.5|1116.5|167
1623876900000|2021-06-16 20:55:00|1127|1122|1125.3|1120.3|1127.1|1122.1|1125|1120|125
1623880800000|2021-06-16 22:00:00|1126.4|1121.4|1126|1121|1126.8|1121.8|1125|1120|85
1623881100000|2021-06-16 22:05:00|1125.9|1120.9|1123.5|1118.5|1125.9|1120.9|1122.5|1117.5|91
1623881400000|2021-06-16 22:10:00|1123.6|1118.6|1122.6|1117.6|1123.9|1118.9|1122.4|1117.4|58
1623881700000|2021-06-16 22:15:00|1122.5|1117.5|1123.9|1118.9|1124.3|1119.3|1122.1|1117.1|102
1623882000000|2021-06-16 22:20:00|1123.8|1118.8|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|34
1623882300000|2021-06-16 22:25:00|1123.3|1118.3|1124.3|1119.3|1124.3|1119.3|1123|1118|50
1623882600000|2021-06-16 22:30:00|1124.5|1119.5|1124.9|1119.9|1125.6|1120.6|1124.3|1119.3|41
1623882900000|2021-06-16 22:35:00|1125|1120|1126.1|1121.1|1126.6|1121.6|1125|1120|54
1623883200000|2021-06-16 22:40:00|1125.8|1120.8|1127|1122|1127.6|1122.6|1125.1|1120.1|55
1623883500000|2021-06-16 22:45:00|1127.1|1122.1|1128.9|1123.9|1129.1|1124.1|1127.1|1122.1|103
1623883800000|2021-06-16 22:50:00|1128.8|1123.8|1126.2|1121.2|1128.9|1123.9|1125.8|1120.8|57
1623884100000|2021-06-16 22:55:00|1125.9|1120.9|1126.4|1121.4|1126.9|1121.9|1125.7|1120.7|48
1623884400000|2021-06-16 23:00:00|1126.3|1121.3|1126.3|1121.3|1126.4|1121.4|1125.3|1120.3|52
1623884700000|2021-06-16 23:05:00|1126|1121|1124.5|1119.5|1126|1121|1124.5|1119.5|55
1623885000000|2021-06-16 23:10:00|1124.3|1119.3|1125.8|1120.8|1126|1121|1124.1|1119.1|57
1623885300000|2021-06-16 23:15:00|1125.9|1120.9|1125.9|1120.9|1126|1121|1125.6|1120.6|146
1623885600000|2021-06-16 23:20:00|1126.1|1121.1|1127.3|1122.3|1127.8|1122.8|1126.1|1121.1|32
1623885900000|2021-06-16 23:25:00|1127.4|1122.4|1126.9|1121.9|1127.6|1122.6|1126.8|1121.8|36
1623886200000|2021-06-16 23:30:00|1126.8|1121.8|1126.6|1121.6|1126.9|1121.9|1126.4|1121.4|87
1623886500000|2021-06-16 23:35:00|1126.5|1121.5|1126.3|1121.3|1126.6|1121.6|1125.5|1120.5|75
1623886800000|2021-06-16 23:40:00|1126.2|1121.2|1128.9|1123.9|1128.9|1123.9|1125.9|1120.9|66
1623887100000|2021-06-16 23:45:00|1129|1124|1129.9|1124.9|1130|1125|1128.7|1123.7|57
1623887400000|2021-06-16 23:50:00|1129.8|1124.8|1130.7|1125.7|1131.5|1126.5|1129.8|1124.8|66
1623887700000|2021-06-16 23:55:00|1130.6|1125.6|1130.8|1125.8|1130.8|1125.8|1130|1125|50
1623888000000|2021-06-17 00:00:00|1130.9|1125.9|1130|1125|1131.2|1126.2|1128.9|1123.9|179
1623888300000|2021-06-17 00:05:00|1130.1|1125.1|1130.6|1125.6|1130.7|1125.7|1129.8|1124.8|131
1623888600000|2021-06-17 00:10:00|1130.9|1125.9|1128.8|1123.8|1131|1126|1128.7|1123.7|69
1623888900000|2021-06-17 00:15:00|1128.9|1123.9|1127.7|1122.7|1128.9|1123.9|1127.5|1122.5|130
1623889200000|2021-06-17 00:20:00|1128.1|1123.1|1128.1|1123.1|1128.5|1123.5|1127.5|1122.5|61
1623889500000|2021-06-17 00:25:00|1128.2|1123.2|1128.1|1123.1|1128.6|1123.6|1128|1123|25
1623889800000|2021-06-17 00:30:00|1128.2|1123.2|1128.9|1123.9|1129.1|1124.1|1127.7|1122.7|40
1623890100000|2021-06-17 00:35:00|1128.8|1123.8|1128.9|1123.9|1128.9|1123.9|1128.2|1123.2|38
1623890400000|2021-06-17 00:40:00|1128.8|1123.8|1128.8|1123.8|1128.9|1123.9|1128.7|1123.7|13
1623890700000|2021-06-17 00:45:00|1128.7|1123.7|1128.8|1123.8|1128.9|1123.9|1127.8|1122.8|109
1623891000000|2021-06-17 00:50:00|1128.7|1123.7|1129.3|1124.3|1129.4|1124.4|1127.5|1122.5|114
1623891300000|2021-06-17 00:55:00|1129.4|1124.4|1128.7|1123.7|1129.4|1124.4|1128.6|1123.6|65
1623891600000|2021-06-17 01:00:00|1128.6|1123.6|1128.7|1123.7|1128.7|1123.7|1127.8|1122.8|213
1623891900000|2021-06-17 01:05:00|1128.6|1123.6|1128.3|1123.3|1129|1124|1127.8|1122.8|68
1623892200000|2021-06-17 01:10:00|1128.2|1123.2|1128.7|1123.7|1128.8|1123.8|1128.2|1123.2|65
1623892500000|2021-06-17 01:15:00|1128.6|1123.6|1128|1123|1129.2|1124.2|1127.9|1122.9|98
1623892800000|2021-06-17 01:20:00|1128.1|1123.1|1128.1|1123.1|1128.7|1123.7|1128|1123|61
1623893100000|2021-06-17 01:25:00|1128.5|1123.5|1129.6|1124.6|1129.6|1124.6|1128|1123|39
1623893400000|2021-06-17 01:30:00|1130|1125|1131.1|1126.1|1131.4|1126.4|1129.8|1124.8|102
1623893700000|2021-06-17 01:35:00|1130.9|1125.9|1129.9|1124.9|1131.2|1126.2|1129.9|1124.9|70
1623894000000|2021-06-17 01:40:00|1129.6|1124.6|1130.5|1125.5|1130.6|1125.6|1129.3|1124.3|44
1623894300000|2021-06-17 01:45:00|1130.6|1125.6|1130.7|1125.7|1130.7|1125.7|1130.4|1125.4|25
1623894600000|2021-06-17 01:50:00|1130.8|1125.8|1130.9|1125.9|1131.4|1126.4|1130.4|1125.4|43
1623894900000|2021-06-17 01:55:00|1131|1126|1132.5|1127.5|1132.6|1127.6|1131|1126|52
1623895200000|2021-06-17 02:00:00|1132.6|1127.6|1133.7|1128.7|1134|1129|1132.2|1127.2|115
1623895500000|2021-06-17 02:05:00|1133.8|1128.8|1134.5|1129.5|1134.5|1129.5|1133.5|1128.5|85
1623895800000|2021-06-17 02:10:00|1134.6|1129.6|1135.8|1130.8|1135.9|1130.9|1134.1|1129.1|142
1623896100000|2021-06-17 02:15:00|1135.9|1130.9|1135.9|1130.9|1136.4|1131.4|1134.8|1129.8|83
1623896400000|2021-06-17 02:20:00|1136|1131|1135.2|1130.2|1136|1131|1135.1|1130.1|52
1623896700000|2021-06-17 02:25:00|1135|1130|1134|1129|1135.1|1130.1|1133.2|1128.2|78
1623897000000|2021-06-17 02:30:00|1133.9|1128.9|1133|1128|1134.4|1129.4|1132.8|1127.8|89
1623897300000|2021-06-17 02:35:00|1133.3|1128.3|1132.8|1127.8|1133.7|1128.7|1131.9|1126.9|79
1623897600000|2021-06-17 02:40:00|1132.9|1127.9|1132.6|1127.6|1133|1128|1132.3|1127.3|54
1623897900000|2021-06-17 02:45:00|1132.5|1127.5|1132.5|1127.5|1132.9|1127.9|1132.4|1127.4|243
1623898200000|2021-06-17 02:50:00|1132.4|1127.4|1133.1|1128.1|1133.1|1128.1|1132.4|1127.4|112
1623898500000|2021-06-17 02:55:00|1132.9|1127.9|1132.3|1127.3|1133|1128|1132.3|1127.3|21
1623898800000|2021-06-17 03:00:00|1132.2|1127.2|1131|1126|1132.5|1127.5|1131|1126|45
1623899100000|2021-06-17 03:05:00|1131.1|1126.1|1130.6|1125.6|1131.1|1126.1|1130.2|1125.2|43
1623899400000|2021-06-17 03:10:00|1130.5|1125.5|1129.5|1124.5|1130.7|1125.7|1129.5|1124.5|92
1623899700000|2021-06-17 03:15:00|1129.4|1124.4|1129.5|1124.5|1130.5|1125.5|1129.2|1124.2|61
1623900000000|2021-06-17 03:20:00|1129.7|1124.7|1129.5|1124.5|1130.4|1125.4|1129.5|1124.5|26
1623900300000|2021-06-17 03:25:00|1129.6|1124.6|1130|1125|1130.2|1125.2|1129.5|1124.5|111
1623900600000|2021-06-17 03:30:00|1130.1|1125.1|1130.2|1125.2|1130.5|1125.5|1129.9|1124.9|87
1623900900000|2021-06-17 03:35:00|1130.4|1125.4|1130.3|1125.3|1130.4|1125.4|1129.8|1124.8|58
1623901200000|2021-06-17 03:40:00|1130.4|1125.4|1130|1125|1130.4|1125.4|1129.9|1124.9|42
1623901500000|2021-06-17 03:45:00|1130.1|1125.1|1129.8|1124.8|1130.1|1125.1|1129.3|1124.3|52
1623901800000|2021-06-17 03:50:00|1129.7|1124.7|1129.4|1124.4|1129.8|1124.8|1129.2|1124.2|33
1623902100000|2021-06-17 03:55:00|1129.3|1124.3|1128.8|1123.8|1129.4|1124.4|1128.7|1123.7|34
1623902400000|2021-06-17 04:00:00|1128.7|1123.7|1128.8|1123.8|1129|1124|1128.7|1123.7|6
1623902700000|2021-06-17 04:05:00|1128.9|1123.9|1128.6|1123.6|1128.9|1123.9|1128.5|1123.5|34
1623903000000|2021-06-17 04:10:00|1128.5|1123.5|1128.6|1123.6|1129|1124|1128.5|1123.5|10
1623903300000|2021-06-17 04:15:00|1128.5|1123.5|1128.9|1123.9|1129|1124|1128.3|1123.3|42
1623903600000|2021-06-17 04:20:00|1128.8|1123.8|1128.8|1123.8|1128.9|1123.9|1128.8|1123.8|27
1623903900000|2021-06-17 04:25:00|1128.9|1123.9|1128.9|1123.9|1128.9|1123.9|1128.8|1123.8|13
1623904200000|2021-06-17 04:30:00|1129|1124|1128.4|1123.4|1129|1124|1128|1123|56
1623904500000|2021-06-17 04:35:00|1128.3|1123.3|1128.3|1123.3|1128.7|1123.7|1128.1|1123.1|30
1623904800000|2021-06-17 04:40:00|1128.4|1123.4|1128.8|1123.8|1128.9|1123.9|1128.4|1123.4|52
1623905100000|2021-06-17 04:45:00|1128.9|1123.9|1128.8|1123.8|1128.9|1123.9|1128.7|1123.7|8
1623905400000|2021-06-17 04:50:00|1128.9|1123.9|1129|1124|1129|1124|1128.5|1123.5|22
1623905700000|2021-06-17 04:55:00|1128.9|1123.9|1129.1|1124.1|1129.1|1124.1|1128.9|1123.9|15
1623906000000|2021-06-17 05:00:00|1129|1124|1129.1|1124.1|1129.2|1124.2|1128.8|1123.8|15
1623906300000|2021-06-17 05:05:00|1129.2|1124.2|1128.8|1123.8|1129.2|1124.2|1128.8|1123.8|11
1623906600000|2021-06-17 05:10:00|1128.5|1123.5|1128.7|1123.7|1128.8|1123.8|1128.2|1123.2|49
1623906900000|2021-06-17 05:15:00|1128.6|1123.6|1128.9|1123.9|1128.9|1123.9|1128.3|1123.3|82
1623907200000|2021-06-17 05:20:00|1129.3|1124.3|1128.8|1123.8|1129.3|1124.3|1128.7|1123.7|23
1623907500000|2021-06-17 05:25:00|1128.7|1123.7|1127.2|1122.2|1128.8|1123.8|1126.8|1121.8|43
1623907800000|2021-06-17 05:30:00|1127.3|1122.3|1127.2|1122.2|1127.4|1122.4|1126.3|1121.3|112
1623908100000|2021-06-17 05:35:00|1127.1|1122.1|1127|1122|1127.8|1122.8|1126.4|1121.4|124
1623908400000|2021-06-17 05:40:00|1127.4|1122.4|1127.2|1122.2|1127.7|1122.7|1126.7|1121.7|87
1623908700000|2021-06-17 05:45:00|1127.1|1122.1|1127.5|1122.5|1127.7|1122.7|1126.8|1121.8|113
1623909000000|2021-06-17 05:50:00|1127.4|1122.4|1127.3|1122.3|1127.4|1122.4|1126.8|1121.8|90
1623909300000|2021-06-17 05:55:00|1127.4|1122.4|1126.5|1121.5|1127.4|1122.4|1126.4|1121.4|114
1623909600000|2021-06-17 06:00:00|1126.6|1121.6|1124.7|1119.7|1126.6|1121.6|1123.7|1118.7|90
1623909900000|2021-06-17 06:05:00|1124.6|1119.6|1122.9|1117.9|1124.8|1119.8|1122.9|1117.9|178
1623910200000|2021-06-17 06:10:00|1123|1118|1123.4|1118.4|1124.6|1119.6|1122.5|1117.5|167
1623910500000|2021-06-17 06:15:00|1123.5|1118.5|1124.9|1119.9|1125.8|1120.8|1122.9|1117.9|148
1623910800000|2021-06-17 06:20:00|1125|1120|1127.7|1122.7|1127.7|1122.7|1124.8|1119.8|94
1623911100000|2021-06-17 06:25:00|1128.2|1123.2|1127.8|1122.8|1129.8|1124.8|1127.7|1122.7|140
1623911400000|2021-06-17 06:30:00|1127.3|1122.3|1128|1123|1128.9|1123.9|1126.7|1121.7|124
1623911700000|2021-06-17 06:35:00|1127.8|1122.8|1126.8|1121.8|1127.9|1122.9|1126.5|1121.5|140
1623912000000|2021-06-17 06:40:00|1126.7|1121.7|1127|1122|1127.2|1122.2|1125.6|1120.6|154
1623912300000|2021-06-17 06:45:00|1126.9|1121.9|1126.9|1121.9|1127.6|1122.6|1126.1|1121.1|121
1623912600000|2021-06-17 06:50:00|1127.3|1122.3|1130.7|1125.7|1131.7|1126.7|1127.3|1122.3|121
1623912900000|2021-06-17 06:55:00|1130.6|1125.6|1129.8|1124.8|1131.6|1126.6|1129.6|1124.6|131
1623913200000|2021-06-17 07:00:00|1129.9|1124.9|1128.1|1123.1|1130.1|1125.1|1128.1|1123.1|158
1623913500000|2021-06-17 07:05:00|1128.3|1123.3|1127.2|1122.2|1128.3|1123.3|1126.2|1121.2|153
1623913800000|2021-06-17 07:10:00|1127.3|1122.3|1127.1|1122.1|1127.5|1122.5|1125.7|1120.7|128
1623914100000|2021-06-17 07:15:00|1126.9|1121.9|1124.8|1119.8|1126.9|1121.9|1124.6|1119.6|117
1623914400000|2021-06-17 07:20:00|1124.7|1119.7|1124.8|1119.8|1125.7|1120.7|1124.6|1119.6|119
1623914700000|2021-06-17 07:25:00|1124.7|1119.7|1123.7|1118.7|1125|1120|1123.7|1118.7|108
1623915000000|2021-06-17 07:30:00|1123.6|1118.6|1121|1116|1123.9|1118.9|1121|1116|150
1623915300000|2021-06-17 07:35:00|1121.2|1116.2|1120.8|1115.8|1121.6|1116.6|1119.8|1114.8|201
1623915600000|2021-06-17 07:40:00|1121|1116|1119.9|1114.9|1121.2|1116.2|1119.1|1114.1|144
1623915900000|2021-06-17 07:45:00|1119.7|1114.7|1120.5|1115.5|1121.7|1116.7|1118.3|1113.3|129
1623916200000|2021-06-17 07:50:00|1120.6|1115.6|1119.5|1114.5|1121.1|1116.1|1119.2|1114.2|71
1623916500000|2021-06-17 07:55:00|1119.3|1114.3|1121.4|1116.4|1121.7|1116.7|1119.3|1114.3|110
1623916800000|2021-06-17 08:00:00|1121.1|1116.1|1121.9|1116.9|1122.2|1117.2|1119.6|1114.6|125
1623917100000|2021-06-17 08:05:00|1121.8|1116.8|1122.4|1117.4|1123.3|1118.3|1121.7|1116.7|145
1623917400000|2021-06-17 08:10:00|1122.5|1117.5|1120.7|1115.7|1122.5|1117.5|1120.5|1115.5|117
1623917700000|2021-06-17 08:15:00|1120.8|1115.8|1119.4|1114.4|1120.8|1115.8|1119.1|1114.1|111
1623918000000|2021-06-17 08:20:00|1119.5|1114.5|1119.1|1114.1|1119.5|1114.5|1118.6|1113.6|120
1623918300000|2021-06-17 08:25:00|1119|1114|1120.1|1115.1|1120.1|1115.1|1118.7|1113.7|143
1623918600000|2021-06-17 08:30:00|1120|1115|1119.6|1114.6|1120.3|1115.3|1118.7|1113.7|95
1623918900000|2021-06-17 08:35:00|1119.4|1114.4|1119|1114|1119.9|1114.9|1118.5|1113.5|184
1623919200000|2021-06-17 08:40:00|1119.2|1114.2|1117.5|1112.5|1119.2|1114.2|1117.2|1112.2|183
1623919500000|2021-06-17 08:45:00|1117.6|1112.6|1116.9|1111.9|1117.6|1112.6|1116.6|1111.6|218
1623919800000|2021-06-17 08:50:00|1116.8|1111.8|1116.4|1111.4|1117.5|1112.5|1116.1|1111.1|237
1623920100000|2021-06-17 08:55:00|1116.3|1111.3|1116.5|1111.5|1116.8|1111.8|1115.5|1110.5|191
1623920400000|2021-06-17 09:00:00|1116.4|1111.4|1115.7|1110.7|1116.5|1111.5|1115.2|1110.2|149
1623920700000|2021-06-17 09:05:00|1115.8|1110.8|1117.2|1112.2|1117.2|1112.2|1115.5|1110.5|162
1623921000000|2021-06-17 09:10:00|1117|1112|1117.5|1112.5|1117.8|1112.8|1116.7|1111.7|160
1623921300000|2021-06-17 09:15:00|1117.6|1112.6|1118.5|1113.5|1119|1114|1117.3|1112.3|179
1623921600000|2021-06-17 09:20:00|1118.7|1113.7|1118.2|1113.2|1118.8|1113.8|1117.6|1112.6|148
1623921900000|2021-06-17 09:25:00|1118.3|1113.3|1117.2|1112.2|1118.6|1113.6|1117|1112|120
1623922200000|2021-06-17 09:30:00|1117.3|1112.3|1116|1111|1117.7|1112.7|1115.5|1110.5|156
1623922500000|2021-06-17 09:35:00|1115.9|1110.9|1117.2|1112.2|1118.3|1113.3|1115.7|1110.7|134
1623922800000|2021-06-17 09:40:00|1117.1|1112.1|1116.8|1111.8|1117.5|1112.5|1116.1|1111.1|121
1623923100000|2021-06-17 09:45:00|1117.2|1112.2|1117.1|1112.1|1117.5|1112.5|1116.5|1111.5|80
1623923400000|2021-06-17 09:50:00|1117|1112|1116.3|1111.3|1117.1|1112.1|1115.7|1110.7|71
1623923700000|2021-06-17 09:55:00|1116.2|1111.2|1118.4|1113.4|1118.4|1113.4|1116.1|1111.1|99
1623924000000|2021-06-17 10:00:00|1118.5|1113.5|1118.5|1113.5|1119|1114|1117.6|1112.6|116
1623924300000|2021-06-17 10:05:00|1118.7|1113.7|1118.2|1113.2|1119.8|1114.8|1118.2|1113.2|90
1623924600000|2021-06-17 10:10:00|1118|1113|1120|1115|1120.3|1115.3|1117.8|1112.8|107
1623924900000|2021-06-17 10:15:00|1120.1|1115.1|1119.3|1114.3|1120.2|1115.2|1118.7|1113.7|105
1623925200000|2021-06-17 10:20:00|1118.9|1113.9|1116.8|1111.8|1118.9|1113.9|1116.8|1111.8|140
1623925500000|2021-06-17 10:25:00|1116.7|1111.7|1116.9|1111.9|1117.8|1112.8|1116.7|1111.7|142
1623925800000|2021-06-17 10:30:00|1117|1112|1115.8|1110.8|1118.1|1113.1|1115.6|1110.6|148
1623926100000|2021-06-17 10:35:00|1115.6|1110.6|1115.2|1110.2|1116.2|1111.2|1115|1110|127
1623926400000|2021-06-17 10:40:00|1115.3|1110.3|1109|1104|1115.5|1110.5|1109|1104|152
1623926700000|2021-06-17 10:45:00|1109.1|1104.1|1107.6|1102.6|1110.1|1105.1|1106.9|1101.9|182
1623927000000|2021-06-17 10:50:00|1107.7|1102.7|1110.7|1105.7|1110.7|1105.7|1106.9|1101.9|180
1623927300000|2021-06-17 10:55:00|1110.5|1105.5|1111.5|1106.5|1112|1107|1109.7|1104.7|147
1623927600000|2021-06-17 11:00:00|1111.6|1106.6|1112.4|1107.4|1113.1|1108.1|1111.4|1106.4|246
1623927900000|2021-06-17 11:05:00|1112.3|1107.3|1113.1|1108.1|1113.6|1108.6|1111.9|1106.9|172
1623928200000|2021-06-17 11:10:00|1113|1108|1113.4|1108.4|1114.1|1109.1|1112.2|1107.2|136
1623928500000|2021-06-17 11:15:00|1113.3|1108.3|1111.3|1106.3|1114.5|1109.5|1110.6|1105.6|146
1623928800000|2021-06-17 11:20:00|1111.2|1106.2|1109.4|1104.4|1111.4|1106.4|1107.2|1102.2|125
1623929100000|2021-06-17 11:25:00|1109.5|1104.5|1110.1|1105.1|1111.2|1106.2|1109.1|1104.1|124
1623929400000|2021-06-17 11:30:00|1110.2|1105.2|1112.3|1107.3|1112.3|1107.3|1110|1105|173
1623929700000|2021-06-17 11:35:00|1112.4|1107.4|1111.1|1106.1|1112.6|1107.6|1111.1|1106.1|183
1623930000000|2021-06-17 11:40:00|1111|1106|1108.3|1103.3|1111.1|1106.1|1107.6|1102.6|126
1623930300000|2021-06-17 11:45:00|1108.4|1103.4|1100.1|1095.1|1108.4|1103.4|1099.6|1094.6|343
1623930600000|2021-06-17 11:50:00|1100.2|1095.2|1097.6|1092.6|1100.4|1095.4|1096.3|1091.3|256
1623930900000|2021-06-17 11:55:00|1097.4|1092.4|1097.3|1092.3|1098.8|1093.8|1096.2|1091.2|287
1623931200000|2021-06-17 12:00:00|1096.9|1091.9|1103.2|1098.2|1103.2|1098.2|1096|1091|306
1623931500000|2021-06-17 12:05:00|1103.3|1098.3|1102.3|1097.3|1103.3|1098.3|1100.7|1095.7|160
1623931800000|2021-06-17 12:10:00|1102.5|1097.5|1100.7|1095.7|1102.9|1097.9|1099.9|1094.9|187
1623932100000|2021-06-17 12:15:00|1100.8|1095.8|1098.6|1093.6|1101.2|1096.2|1097.4|1092.4|231
1623932400000|2021-06-17 12:20:00|1098.4|1093.4|1094.1|1089.1|1098.4|1093.4|1091.7|1086.7|359
1623932700000|2021-06-17 12:25:00|1093.8|1088.8|1096.5|1085.7|1096.5|1090.6|1091.8|1085.7|103
1623933000000|2021-06-17 12:30:00|1096.1|1085.3|1099|1094|1099.6|1094.6|1092|1085|491
1623933300000|2021-06-17 12:35:00|1099.1|1094.1|1094.1|1089.1|1099.3|1094.3|1092.9|1087.9|404
1623933600000|2021-06-17 12:40:00|1094.2|1089.2|1096.6|1091.6|1096.8|1091.8|1093|1088|369
1623933900000|2021-06-17 12:45:00|1096.7|1091.7|1099.6|1094.6|1101.2|1096.2|1095.2|1090.2|300
1623934200000|2021-06-17 12:50:00|1099.8|1094.8|1100.1|1095.1|1100.2|1095.2|1097|1092|211
1623934500000|2021-06-17 12:55:00|1100.5|1095.5|1098.2|1093.2|1100.8|1095.8|1095.8|1090.8|266
1623934800000|2021-06-17 13:00:00|1098|1093|1097.3|1092.3|1100.4|1095.4|1096.6|1091.6|320
1623935100000|2021-06-17 13:05:00|1097.2|1092.2|1095.8|1090.8|1097.6|1092.6|1094.3|1089.3|300
1623935400000|2021-06-17 13:10:00|1095.9|1090.9|1097.2|1092.2|1097.7|1092.7|1094.6|1089.6|271
1623935700000|2021-06-17 13:15:00|1097.3|1092.3|1096.6|1091.6|1097.5|1092.5|1095.6|1090.6|277
1623936000000|2021-06-17 13:20:00|1096.5|1091.5|1095.7|1090.7|1096.6|1091.6|1092.2|1087.2|283
1623936300000|2021-06-17 13:25:00|1095.8|1090.8|1094.8|1089.8|1096.4|1091.4|1093.5|1088.5|251
1623936600000|2021-06-17 13:30:00|1094.9|1089.9|1102.1|1097.1|1103.2|1098.2|1092.9|1087.9|410
1623936900000|2021-06-17 13:35:00|1101.9|1096.9|1102.6|1097.6|1103.7|1098.7|1100.9|1095.9|360
1623937200000|2021-06-17 13:40:00|1102.7|1097.7|1097.8|1092.8|1103|1098|1097.3|1092.3|350
1623937500000|2021-06-17 13:45:00|1098.1|1093.1|1095.1|1090.1|1098.8|1093.8|1094.9|1089.9|246
1623937800000|2021-06-17 13:50:00|1094.9|1089.9|1094.7|1089.7|1095.7|1090.7|1093.6|1088.6|256
1623938100000|2021-06-17 13:55:00|1094.8|1089.8|1093.4|1088.4|1094.9|1089.9|1093.1|1088.1|301
1623938400000|2021-06-17 14:00:00|1093.3|1088.3|1091|1086|1093.4|1088.4|1090.4|1085.4|439
1623938700000|2021-06-17 14:05:00|1091.1|1086.1|1092|1087|1092.3|1087.3|1090.4|1085.4|328
1623939000000|2021-06-17 14:10:00|1091.9|1086.9|1089.4|1084.4|1092.1|1087.1|1088|1083|325
1623939300000|2021-06-17 14:15:00|1089.3|1084.3|1089.5|1084.5|1089.7|1084.7|1087.4|1082.4|297
1623939600000|2021-06-17 14:20:00|1089.3|1084.3|1091.2|1086.2|1092.8|1087.8|1088.7|1083.7|258
1623939900000|2021-06-17 14:25:00|1091|1086|1088.9|1083.9|1092|1087|1088.7|1083.7|303
1623940200000|2021-06-17 14:30:00|1089.1|1084.1|1093.1|1088.1|1093.5|1088.5|1088.8|1083.8|262
1623940500000|2021-06-17 14:35:00|1093.6|1088.6|1090.9|1085.9|1094.6|1089.6|1090.4|1085.4|220
1623940800000|2021-06-17 14:40:00|1090.8|1085.8|1092.6|1087.6|1093.5|1088.5|1089.4|1084.4|169
1623941100000|2021-06-17 14:45:00|1092.7|1087.7|1088.7|1083.7|1094.2|1089.2|1088.7|1083.7|216
1623941400000|2021-06-17 14:50:00|1088.6|1083.6|1088.9|1083.9|1090.7|1085.7|1088.5|1083.5|209
1623941700000|2021-06-17 14:55:00|1089|1084|1088.7|1083.7|1089.8|1084.8|1087.6|1082.6|180
1623942000000|2021-06-17 15:00:00|1089|1084|1087.9|1082.9|1090.2|1085.2|1087.8|1082.8|217
1623942300000|2021-06-17 15:05:00|1088|1083|1085.9|1080.9|1088|1083|1085.4|1080.4|222
1623942600000|2021-06-17 15:10:00|1085.8|1080.8|1082|1077|1086|1081|1081.8|1076.8|368
1623942900000|2021-06-17 15:15:00|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1080.4|1075.4|244
1623943200000|2021-06-17 15:20:00|1082.2|1077.2|1079.4|1074.4|1082.4|1077.4|1078.9|1073.9|250
1623943500000|2021-06-17 15:25:00|1079.5|1074.5|1079.5|1074.5|1080.6|1075.6|1078.7|1073.7|259
1623943800000|2021-06-17 15:30:00|1079.7|1074.7|1076|1071|1079.9|1074.9|1075.2|1070.2|310
1623944100000|2021-06-17 15:35:00|1076.1|1071.1|1075.7|1070.7|1077|1072|1075|1070|191
1623944400000|2021-06-17 15:40:00|1075.9|1070.9|1071.9|1066.9|1076|1071|1071.4|1066.4|255
1623944700000|2021-06-17 15:45:00|1072|1067|1072.2|1067.2|1072.5|1067.5|1070.6|1065.6|259
1623945000000|2021-06-17 15:50:00|1072.1|1067.1|1075|1070|1075|1070|1071|1066|234
1623945300000|2021-06-17 15:55:00|1074.9|1069.9|1076|1071|1076.1|1071.1|1071.9|1066.9|233
1623945600000|2021-06-17 16:00:00|1075.9|1070.9|1069.8|1064.8|1076.6|1071.6|1069.3|1064.3|257
1623945900000|2021-06-17 16:05:00|1069.7|1064.7|1067.9|1062.9|1070.6|1065.6|1066.5|1061.5|181
1623946200000|2021-06-17 16:10:00|1067.8|1062.8|1070.6|1065.6|1070.8|1065.8|1066|1061|240
1623946500000|2021-06-17 16:15:00|1070.5|1065.5|1067.6|1062.6|1070.9|1065.9|1067.2|1062.2|219
1623946800000|2021-06-17 16:20:00|1067.5|1062.5|1066.7|1061.7|1067.9|1062.9|1066.1|1061.1|239
1623947100000|2021-06-17 16:25:00|1066.8|1061.8|1066.5|1061.5|1067.7|1062.7|1065.5|1060.5|246
1623947400000|2021-06-17 16:30:00|1066.3|1061.3|1067.3|1062.3|1067.9|1062.9|1065.7|1060.7|305
1623947700000|2021-06-17 16:35:00|1067.1|1062.1|1066.5|1061.5|1068.6|1063.6|1066.4|1061.4|193
1623948000000|2021-06-17 16:40:00|1066.6|1061.6|1065.9|1060.9|1066.8|1061.8|1065.5|1060.5|169
1623948300000|2021-06-17 16:45:00|1065.8|1060.8|1066.7|1061.7|1066.9|1061.9|1065.8|1060.8|152
1623948600000|2021-06-17 16:50:00|1066.5|1061.5|1066.2|1061.2|1067.1|1062.1|1065.6|1060.6|217
1623948900000|2021-06-17 16:55:00|1066.3|1061.3|1063.6|1058.6|1066.3|1061.3|1063.2|1058.2|212
1623949200000|2021-06-17 17:00:00|1063.8|1058.8|1061.7|1056.7|1065|1060|1059.9|1054.9|267
1623949500000|2021-06-17 17:05:00|1061.8|1056.8|1061.2|1056.2|1063.2|1058.2|1061.1|1056.1|197
1623949800000|2021-06-17 17:10:00|1061.3|1056.3|1058.8|1053.8|1061.8|1056.8|1057.6|1052.6|199
1623950100000|2021-06-17 17:15:00|1058.7|1053.7|1059.9|1054.9|1060.8|1055.8|1058.7|1053.7|204
1623950400000|2021-06-17 17:20:00|1060|1055|1057.9|1052.9|1060.1|1055.1|1057.9|1052.9|176
1623950700000|2021-06-17 17:25:00|1058|1053|1057|1052|1058.2|1053.2|1055|1050|221
1623951000000|2021-06-17 17:30:00|1057.4|1052.4|1058.6|1053.6|1058.8|1053.8|1056.4|1051.4|158
1623951300000|2021-06-17 17:35:00|1058.5|1053.5|1055.7|1050.7|1058.5|1053.5|1055.1|1050.1|209
1623951600000|2021-06-17 17:40:00|1055.8|1050.8|1053.9|1048.9|1056.4|1051.4|1053.9|1048.9|132
1623951900000|2021-06-17 17:45:00|1054|1049|1052.6|1047.6|1054.2|1049.2|1051.2|1046.2|162
1623952200000|2021-06-17 17:50:00|1052.8|1047.8|1057|1052|1057|1052|1052.6|1047.6|132
1623952500000|2021-06-17 17:55:00|1056.9|1051.9|1061.1|1056.1|1061.4|1056.4|1056.9|1051.9|124
1623952800000|2021-06-17 18:00:00|1061.5|1056.5|1063.5|1058.5|1064|1059|1060.5|1055.5|181
1623953100000|2021-06-17 18:05:00|1063.4|1058.4|1067.5|1062.5|1067.7|1062.7|1063.1|1058.1|169
1623953400000|2021-06-17 18:10:00|1067.6|1062.6|1064.2|1059.2|1068|1063|1063.2|1058.2|207
1623953700000|2021-06-17 18:15:00|1064.3|1059.3|1066.6|1061.6|1066.7|1061.7|1063.9|1058.9|149
1623954000000|2021-06-17 18:20:00|1066.8|1061.8|1066.8|1061.8|1068|1063|1066.4|1061.4|126
1623954300000|2021-06-17 18:25:00|1066.7|1061.7|1066.7|1061.7|1067.5|1062.5|1065|1060|110
1623954600000|2021-06-17 18:30:00|1066.6|1061.6|1065|1060|1066.8|1061.8|1064.3|1059.3|132
1623954900000|2021-06-17 18:35:00|1065.1|1060.1|1064.7|1059.7|1065.5|1060.5|1063.6|1058.6|136
1623955200000|2021-06-17 18:40:00|1064.6|1059.6|1066|1061|1066.2|1061.2|1064.6|1059.6|135
1623955500000|2021-06-17 18:45:00|1066.1|1061.1|1066|1061|1067.6|1062.6|1065.8|1060.8|187
1623955800000|2021-06-17 18:50:00|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1065.6|1060.6|105
1623956100000|2021-06-17 18:55:00|1066.8|1061.8|1067.5|1062.5|1068.6|1063.6|1066.8|1061.8|125
1623956400000|2021-06-17 19:00:00|1067.4|1062.4|1069.4|1064.4|1069.4|1064.4|1067.4|1062.4|104
1623956700000|2021-06-17 19:05:00|1069.6|1064.6|1070|1065|1070.1|1065.1|1069.1|1064.1|70
1623957000000|2021-06-17 19:10:00|1069.9|1064.9|1070.9|1065.9|1071.5|1066.5|1069.6|1064.6|87
1623957300000|2021-06-17 19:15:00|1071|1066|1069.9|1064.9|1071.3|1066.3|1069.7|1064.7|104
1623957600000|2021-06-17 19:20:00|1070|1065|1068.3|1063.3|1070.5|1065.5|1067.6|1062.6|142
1623957900000|2021-06-17 19:25:00|1068.4|1063.4|1071.5|1066.5|1071.5|1066.5|1068.3|1063.3|81
1623958200000|2021-06-17 19:30:00|1072.2|1067.2|1069.2|1064.2|1072.2|1067.2|1069|1064|79
1623958500000|2021-06-17 19:35:00|1069.3|1064.3|1069.8|1064.8|1069.9|1064.9|1068.7|1063.7|86
1623958800000|2021-06-17 19:40:00|1069.7|1064.7|1069.4|1064.4|1069.8|1064.8|1068.7|1063.7|83
1623959100000|2021-06-17 19:45:00|1069.3|1064.3|1068.8|1063.8|1069.7|1064.7|1068.7|1063.7|59
1623959400000|2021-06-17 19:50:00|1068.9|1063.9|1067.3|1062.3|1068.9|1063.9|1067.2|1062.2|70
1623959700000|2021-06-17 19:55:00|1067.5|1062.5|1068.2|1063.2|1068.5|1063.5|1066.8|1061.8|164
1623960000000|2021-06-17 20:00:00|1068.1|1063.1|1066.7|1061.7|1069.1|1064.1|1066.4|1061.4|92
1623960300000|2021-06-17 20:05:00|1066.6|1061.6|1071.4|1066.4|1071.4|1066.4|1066.4|1061.4|116
1623960600000|2021-06-17 20:10:00|1071.6|1066.6|1075.1|1070.1|1075.1|1070.1|1071.2|1066.2|100
1623960900000|2021-06-17 20:15:00|1075.2|1070.2|1071.5|1066.5|1076.6|1071.6|1071.2|1066.2|44
1623961200000|2021-06-17 20:20:00|1071.6|1066.6|1070.5|1065.5|1071.6|1066.6|1070.3|1065.3|29
1623961500000|2021-06-17 20:25:00|1070.9|1065.9|1069.3|1064.3|1071.2|1066.2|1069.3|1064.3|51
1623961800000|2021-06-17 20:30:00|1069|1064|1067.9|1062.9|1070|1065|1067.9|1062.9|40
1623962100000|2021-06-17 20:35:00|1067.8|1062.8|1066.8|1061.8|1067.8|1062.8|1065.8|1060.8|51
1623962400000|2021-06-17 20:40:00|1066.9|1061.9|1063|1058|1067.9|1062.9|1062.9|1057.9|45
1623962700000|2021-06-17 20:45:00|1062.8|1057.8|1057.1|1052.1|1062.8|1057.8|1057.1|1052.1|86
1623963000000|2021-06-17 20:50:00|1057.2|1052.2|1064.8|1059.8|1064.9|1059.9|1057|1052|94
1623963300000|2021-06-17 20:55:00|1065.2|1060.2|1068.8|1063.8|1071.5|1066.5|1065.2|1060.2|85
1623967200000|2021-06-17 22:00:00|1069.5|1055.9|1067.2|1062.2|1071.4|1062.3|1066.8|1055.7|46
1623967500000|2021-06-17 22:05:00|1067.3|1062.3|1065.1|1060.1|1067.8|1062.8|1064.6|1059.6|41
1623967800000|2021-06-17 22:10:00|1065|1060|1067.8|1062.8|1068.2|1063.2|1065|1060|13
1623968100000|2021-06-17 22:15:00|1067.6|1062.6|1067.6|1062.6|1068|1063|1067.2|1062.2|27
1623968400000|2021-06-17 22:20:00|1067.7|1062.7|1067.3|1062.3|1067.9|1062.9|1067.2|1062.2|38
1623968700000|2021-06-17 22:25:00|1067.4|1062.4|1068.4|1063.4|1068.5|1063.5|1067|1062|28
1623969000000|2021-06-17 22:30:00|1068.3|1063.3|1068|1063|1069|1064|1068|1063|24
1623969300000|2021-06-17 22:35:00|1067.9|1062.9|1067.2|1062.2|1068.4|1063.4|1066.5|1061.5|58
1623969600000|2021-06-17 22:40:00|1067.5|1062.5|1067.4|1062.4|1068.1|1063.1|1067.3|1062.3|28
1623969900000|2021-06-17 22:45:00|1067.3|1062.3|1066.9|1061.9|1067.5|1062.5|1066.3|1061.3|87
1623970200000|2021-06-17 22:50:00|1067|1062|1067.8|1062.8|1068.1|1063.1|1067|1062|22
1623970500000|2021-06-17 22:55:00|1067.6|1062.6|1067.2|1062.2|1068.2|1063.2|1066.9|1061.9|33
1623970800000|2021-06-17 23:00:00|1067.8|1062.8|1067.1|1062.1|1068|1063|1066.3|1061.3|37
1623971100000|2021-06-17 23:05:00|1066.9|1061.9|1067.3|1062.3|1068.2|1063.2|1066.9|1061.9|15
1623971400000|2021-06-17 23:10:00|1067.2|1062.2|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|25
1623971700000|2021-06-17 23:15:00|1067.3|1062.3|1067.1|1062.1|1068.4|1063.4|1067.1|1062.1|24
1623972000000|2021-06-17 23:20:00|1067|1062|1067|1062|1067.1|1062.1|1067|1062|5
1623972300000|2021-06-17 23:25:00|1067.1|1062.1|1067.4|1062.4|1067.9|1062.9|1065.8|1060.8|24
1623972600000|2021-06-17 23:30:00|1067.5|1062.5|1066.6|1061.6|1067.6|1062.6|1066.5|1061.5|43
1623972900000|2021-06-17 23:35:00|1066.7|1061.7|1066.9|1061.9|1067.4|1062.4|1065.9|1060.9|53
1623973200000|2021-06-17 23:40:00|1067|1062|1067.5|1062.5|1068.3|1063.3|1067|1062|45
1623973500000|2021-06-17 23:45:00|1067.6|1062.6|1068.7|1063.7|1068.9|1063.9|1067.6|1062.6|96
1623973800000|2021-06-17 23:50:00|1068.6|1063.6|1070.9|1065.9|1071.9|1066.9|1068.2|1063.2|99
1623974100000|2021-06-17 23:55:00|1071.3|1066.3|1069.2|1064.2|1072.3|1067.3|1069.1|1064.1|47
1623974400000|2021-06-18 00:00:00|1069.3|1064.3|1071.5|1066.5|1072|1067|1069.1|1064.1|94
1623974700000|2021-06-18 00:05:00|1071.4|1066.4|1072.8|1067.8|1073.9|1068.9|1071.3|1066.3|123
1623975000000|2021-06-18 00:10:00|1072.9|1067.9|1077.2|1072.2|1077.2|1072.2|1072.7|1067.7|110
1623975300000|2021-06-18 00:15:00|1077|1072|1077.6|1072.6|1077.8|1072.8|1075.7|1070.7|109
1623975600000|2021-06-18 00:20:00|1077.5|1072.5|1082.9|1077.9|1083.1|1078.1|1076.9|1071.9|124
1623975900000|2021-06-18 00:25:00|1083.3|1078.3|1083.1|1078.1|1083.5|1078.5|1080.8|1075.8|140
1623976200000|2021-06-18 00:30:00|1083|1078|1080.9|1075.9|1083.7|1078.7|1080.9|1075.9|77
1623976500000|2021-06-18 00:35:00|1080.8|1075.8|1080.3|1075.3|1080.9|1075.9|1079.6|1074.6|36
1623976800000|2021-06-18 00:40:00|1080.4|1075.4|1080.7|1075.7|1082.2|1077.2|1080.4|1075.4|52
1623977100000|2021-06-18 00:45:00|1080.9|1075.9|1080.2|1075.2|1081.9|1076.9|1080.2|1075.2|47
1623977400000|2021-06-18 00:50:00|1080.1|1075.1|1078|1073|1080.1|1075.1|1077.1|1072.1|56
1623977700000|2021-06-18 00:55:00|1078.1|1073.1|1077.6|1072.6|1078.6|1073.6|1077.5|1072.5|28
1623978000000|2021-06-18 01:00:00|1077.7|1072.7|1079.2|1074.2|1079.3|1074.3|1077.6|1072.6|95
1623978300000|2021-06-18 01:05:00|1079.1|1074.1|1078.9|1073.9|1080|1075|1078.2|1073.2|47
1623978600000|2021-06-18 01:10:00|1078.8|1073.8|1077.9|1072.9|1079.6|1074.6|1077.1|1072.1|74
1623978900000|2021-06-18 01:15:00|1077.8|1072.8|1079.9|1074.9|1079.9|1074.9|1077.6|1072.6|105
1623979200000|2021-06-18 01:20:00|1079.8|1074.8|1080.3|1075.3|1080.5|1075.5|1078.2|1073.2|75
1623979500000|2021-06-18 01:25:00|1080.2|1075.2|1080.3|1075.3|1080.9|1075.9|1080|1075|47
1623979800000|2021-06-18 01:30:00|1080.2|1075.2|1083.2|1078.2|1083.8|1078.8|1080.1|1075.1|91
1623980100000|2021-06-18 01:35:00|1083.3|1078.3|1083|1078|1084.3|1079.3|1082.4|1077.4|105
1623980400000|2021-06-18 01:40:00|1083.1|1078.1|1082.3|1077.3|1083.2|1078.2|1081.4|1076.4|85
1623980700000|2021-06-18 01:45:00|1082.4|1077.4|1081.3|1076.3|1082.4|1077.4|1081.2|1076.2|107
1623981000000|2021-06-18 01:50:00|1081.2|1076.2|1080.2|1075.2|1081.4|1076.4|1080.1|1075.1|45
1623981300000|2021-06-18 01:55:00|1080.1|1075.1|1081.2|1076.2|1081.4|1076.4|1079.6|1074.6|76
1623981600000|2021-06-18 02:00:00|1081.1|1076.1|1080.9|1075.9|1081.8|1076.8|1080.9|1075.9|43
1623981900000|2021-06-18 02:05:00|1080.8|1075.8|1080.4|1075.4|1081.6|1076.6|1079.9|1074.9|70
1623982200000|2021-06-18 02:10:00|1080.6|1075.6|1079.9|1074.9|1080.6|1075.6|1078.9|1073.9|79
1623982500000|2021-06-18 02:15:00|1079.5|1074.5|1080|1075|1080.2|1075.2|1078.9|1073.9|82
1623982800000|2021-06-18 02:20:00|1079.9|1074.9|1079.8|1074.8|1080.2|1075.2|1079|1074|45
1623983100000|2021-06-18 02:25:00|1080|1075|1080.1|1075.1|1080.7|1075.7|1079.7|1074.7|66
1623983400000|2021-06-18 02:30:00|1080|1075|1081.5|1076.5|1081.5|1076.5|1079.4|1074.4|94
1623983700000|2021-06-18 02:35:00|1081.4|1076.4|1080.8|1075.8|1081.4|1076.4|1080.1|1075.1|74
1623984000000|2021-06-18 02:40:00|1080.9|1075.9|1079.8|1074.8|1081.1|1076.1|1079.6|1074.6|75
1623984300000|2021-06-18 02:45:00|1079.9|1074.9|1078.9|1073.9|1080|1075|1078.8|1073.8|113
1623984600000|2021-06-18 02:50:00|1079|1074|1080.1|1075.1|1080.2|1075.2|1078.3|1073.3|51
1623984900000|2021-06-18 02:55:00|1080.2|1075.2|1080.5|1075.5|1080.6|1075.6|1080|1075|36
1623985200000|2021-06-18 03:00:00|1080.6|1075.6|1079.9|1074.9|1081.9|1076.9|1079.5|1074.5|49
1623985500000|2021-06-18 03:05:00|1080|1075|1080.8|1075.8|1080.8|1075.8|1079.2|1074.2|40
1623985800000|2021-06-18 03:10:00|1080.6|1075.6|1080.7|1075.7|1081.4|1076.4|1080.4|1075.4|42
1623986100000|2021-06-18 03:15:00|1080.6|1075.6|1080.7|1075.7|1080.8|1075.8|1080.5|1075.5|52
1623986400000|2021-06-18 03:20:00|1080.6|1075.6|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|17
1623986700000|2021-06-18 03:25:00|1080.9|1075.9|1081.5|1076.5|1081.6|1076.6|1080.8|1075.8|16
1623987000000|2021-06-18 03:30:00|1081.4|1076.4|1081.5|1076.5|1081.7|1076.7|1081.3|1076.3|28
1623987300000|2021-06-18 03:35:00|1081.4|1076.4|1081.3|1076.3|1081.7|1076.7|1080.5|1075.5|30
1623987600000|2021-06-18 03:40:00|1081.2|1076.2|1081.7|1076.7|1081.7|1076.7|1081.2|1076.2|20
1623987900000|2021-06-18 03:45:00|1081.6|1076.6|1081.3|1076.3|1081.6|1076.6|1081.3|1076.3|19
1623988200000|2021-06-18 03:50:00|1081.4|1076.4|1081.1|1076.1|1081.4|1076.4|1080.9|1075.9|13
1623988500000|2021-06-18 03:55:00|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1080.3|1075.3|27
1623988800000|2021-06-18 04:00:00|1080.4|1075.4|1079.8|1074.8|1080.4|1075.4|1079.6|1074.6|34
1623989100000|2021-06-18 04:05:00|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1078.9|1073.9|39
1623989400000|2021-06-18 04:10:00|1079.6|1074.6|1079.3|1074.3|1079.8|1074.8|1079.1|1074.1|26
1623989700000|2021-06-18 04:15:00|1079.4|1074.4|1079.5|1074.5|1080.3|1075.3|1079.4|1074.4|25
1623990000000|2021-06-18 04:20:00|1079.8|1074.8|1079.7|1074.7|1080.1|1075.1|1079.5|1074.5|23
1623990300000|2021-06-18 04:25:00|1079.5|1074.5|1080.2|1075.2|1080.2|1075.2|1078.7|1073.7|36
1623990600000|2021-06-18 04:30:00|1079.9|1074.9|1078.7|1073.7|1079.9|1074.9|1078.7|1073.7|9
1623990900000|2021-06-18 04:35:00|1078.6|1073.6|1078.7|1073.7|1079.1|1074.1|1078.1|1073.1|24
1623991200000|2021-06-18 04:40:00|1079.3|1074.3|1079.9|1074.9|1080.2|1075.2|1079.3|1074.3|31
1623991500000|2021-06-18 04:45:00|1079.8|1074.8|1080.4|1075.4|1081|1076|1079.6|1074.6|37
1623991800000|2021-06-18 04:50:00|1080.3|1075.3|1079.4|1074.4|1080.5|1075.5|1079.4|1074.4|19
1623992100000|2021-06-18 04:55:00|1079.3|1074.3|1077.8|1072.8|1079.3|1074.3|1077.6|1072.6|33
1623992400000|2021-06-18 05:00:00|1077.7|1072.7|1076.9|1071.9|1081.3|1073|1076.7|1069|98
1623992700000|2021-06-18 05:05:00|1077|1072|1074.9|1069.9|1077.3|1072.3|1073.7|1068.7|104
1623993000000|2021-06-18 05:10:00|1075.2|1070.2|1074.2|1069.2|1077.7|1072.7|1074.2|1069.2|123
1623993300000|2021-06-18 05:15:00|1074.1|1069.1|1071.7|1066.7|1074.3|1069.3|1071.7|1066.7|86
1623993600000|2021-06-18 05:20:00|1071.6|1066.6|1072.5|1067.5|1072.6|1067.6|1070.9|1065.9|53
1623993900000|2021-06-18 05:25:00|1072.9|1067.9|1070.4|1065.4|1073.1|1068.1|1070.3|1065.3|80
1623994200000|2021-06-18 05:30:00|1070.3|1065.3|1071.9|1066.9|1072.1|1067.1|1070.3|1065.3|101
1623994500000|2021-06-18 05:35:00|1071.8|1066.8|1071.6|1066.6|1072.8|1067.8|1070.5|1065.5|93
1623994800000|2021-06-18 05:40:00|1071.5|1066.5|1073.5|1068.5|1073.5|1068.5|1071.1|1066.1|55
1623995100000|2021-06-18 05:45:00|1073.4|1068.4|1076.6|1071.6|1076.6|1071.6|1073.3|1068.3|69
1623995400000|2021-06-18 05:50:00|1076.5|1071.5|1076.1|1071.1|1076.8|1071.8|1075.8|1070.8|65
1623995700000|2021-06-18 05:55:00|1076.2|1071.2|1074.5|1069.5|1076.4|1071.4|1074.5|1069.5|68
1623996000000|2021-06-18 06:00:00|1074.6|1069.6|1073.8|1068.8|1074.6|1069.6|1072.7|1067.7|156
1623996300000|2021-06-18 06:05:00|1073.9|1068.9|1074.2|1069.2|1075.8|1070.8|1073.8|1068.8|96
1623996600000|2021-06-18 06:10:00|1074.3|1069.3|1076.3|1071.3|1076.3|1071.3|1074.2|1069.2|105
1623996900000|2021-06-18 06:15:00|1076.4|1071.4|1079|1074|1079.2|1074.2|1076.1|1071.1|89
1623997200000|2021-06-18 06:20:00|1079.1|1074.1|1076.4|1071.4|1079.3|1074.3|1076.2|1071.2|48
1623997500000|2021-06-18 06:25:00|1076.3|1071.3|1076.3|1071.3|1076.6|1071.6|1075.2|1070.2|66
1623997800000|2021-06-18 06:30:00|1076.2|1071.2|1073.6|1068.6|1076.2|1071.2|1073.5|1068.5|65
1623998100000|2021-06-18 06:35:00|1073.7|1068.7|1072.9|1067.9|1073.7|1068.7|1072.8|1067.8|88
1623998400000|2021-06-18 06:40:00|1072.8|1067.8|1073.3|1068.3|1073.7|1068.7|1072.7|1067.7|79
1623998700000|2021-06-18 06:45:00|1073.2|1068.2|1072.9|1067.9|1073.5|1068.5|1071|1066|110
1623999000000|2021-06-18 06:50:00|1073.1|1068.1|1073.3|1068.3|1074|1069|1072.9|1067.9|74
1623999300000|2021-06-18 06:55:00|1073.2|1068.2|1074.9|1069.9|1075.1|1070.1|1072.7|1067.7|100
1623999600000|2021-06-18 07:00:00|1074.8|1069.8|1075.9|1070.9|1076.7|1071.7|1074.5|1069.5|151
1623999900000|2021-06-18 07:05:00|1075.7|1070.7|1077.6|1072.6|1078.7|1073.7|1075.4|1070.4|131
1624000200000|2021-06-18 07:10:00|1077.7|1072.7|1078.2|1073.2|1078.8|1073.8|1076.4|1071.4|134
1624000500000|2021-06-18 07:15:00|1078.1|1073.1|1077.2|1072.2|1079.1|1074.1|1076.6|1071.6|130
1624000800000|2021-06-18 07:20:00|1077.1|1072.1|1078.9|1073.9|1079|1074|1076.2|1071.2|95
1624001100000|2021-06-18 07:25:00|1078.8|1073.8|1079.6|1074.6|1079.9|1074.9|1078|1073|60
1624001400000|2021-06-18 07:30:00|1079.7|1074.7|1081.2|1076.2|1081.4|1076.4|1079.3|1074.3|84
1624001700000|2021-06-18 07:35:00|1081.1|1076.1|1085.5|1080.5|1085.8|1080.8|1081.1|1076.1|110
1624002000000|2021-06-18 07:40:00|1085.7|1080.7|1086.5|1081.5|1087|1082|1082.8|1077.8|145
1624002300000|2021-06-18 07:45:00|1086.4|1081.4|1087|1082|1087.2|1082.2|1085.5|1080.5|83
1624002600000|2021-06-18 07:50:00|1086.9|1081.9|1088.6|1083.6|1089.3|1084.3|1086.8|1081.8|146
1624002900000|2021-06-18 07:55:00|1088.5|1083.5|1087.4|1082.4|1088.7|1083.7|1086.3|1081.3|120
1624003200000|2021-06-18 08:00:00|1087.5|1082.5|1088.4|1083.4|1090.7|1085.7|1087.3|1082.3|118
1624003500000|2021-06-18 08:05:00|1088.1|1083.1|1088|1083|1089.3|1084.3|1087.3|1082.3|130
1624003800000|2021-06-18 08:10:00|1088.1|1083.1|1086.3|1081.3|1088.2|1083.2|1085.6|1080.6|78
1624004100000|2021-06-18 08:15:00|1086.4|1081.4|1087|1082|1087.2|1082.2|1086.4|1081.4|55
1624004400000|2021-06-18 08:20:00|1087.5|1082.5|1087.6|1082.6|1088.7|1083.7|1087|1082|95
1624004700000|2021-06-18 08:25:00|1087.9|1082.9|1088.8|1083.8|1089.2|1084.2|1086.1|1081.1|113
1624005000000|2021-06-18 08:30:00|1088.5|1083.5|1086.8|1081.8|1089|1084|1086.5|1081.5|99
1624005300000|2021-06-18 08:35:00|1087.3|1082.3|1086.7|1081.7|1087.4|1082.4|1085.9|1080.9|82
1624005600000|2021-06-18 08:40:00|1086.8|1081.8|1086.9|1081.9|1087.1|1082.1|1086.3|1081.3|68
1624005900000|2021-06-18 08:45:00|1086.8|1081.8|1085.1|1080.1|1087.1|1082.1|1085.1|1080.1|65
1624006200000|2021-06-18 08:50:00|1084.9|1079.9|1085.1|1080.1|1085.5|1080.5|1084.3|1079.3|65
1624006500000|2021-06-18 08:55:00|1085.2|1080.2|1084.8|1079.8|1085.2|1080.2|1083.6|1078.6|68
1624006800000|2021-06-18 09:00:00|1084.6|1079.6|1083.9|1078.9|1084.7|1079.7|1083.8|1078.8|71
1624007100000|2021-06-18 09:05:00|1083.8|1078.8|1084.7|1079.7|1084.8|1079.8|1083.2|1078.2|82
1624007400000|2021-06-18 09:10:00|1084.6|1079.6|1085.1|1080.1|1085.9|1080.9|1084.6|1079.6|59
1624007700000|2021-06-18 09:15:00|1085.2|1080.2|1085.3|1080.3|1086|1081|1085.1|1080.1|71
1624008000000|2021-06-18 09:20:00|1085.2|1080.2|1086.8|1081.8|1087|1082|1085.2|1080.2|76
1624008300000|2021-06-18 09:25:00|1086.7|1081.7|1087.3|1082.3|1087.4|1082.4|1086.1|1081.1|64
1624008600000|2021-06-18 09:30:00|1087.4|1082.4|1087.7|1082.7|1087.9|1082.9|1087.1|1082.1|32
1624008900000|2021-06-18 09:35:00|1087.8|1082.8|1088.3|1083.3|1088.4|1083.4|1087.3|1082.3|57
1624009200000|2021-06-18 09:40:00|1088.2|1083.2|1088.1|1083.1|1088.7|1083.7|1087.9|1082.9|111
1624009500000|2021-06-18 09:45:00|1088|1083|1087.9|1082.9|1088.4|1083.4|1087.7|1082.7|78
1624009800000|2021-06-18 09:50:00|1087.8|1082.8|1088|1083|1088.1|1083.1|1086.9|1081.9|91
1624010100000|2021-06-18 09:55:00|1087.9|1082.9|1089.1|1084.1|1089.5|1084.5|1087.9|1082.9|120
1624010400000|2021-06-18 10:00:00|1089.2|1084.2|1085.9|1080.9|1089.2|1084.2|1085.8|1080.8|100
1624010700000|2021-06-18 10:05:00|1086|1081|1083.5|1078.5|1086|1081|1083.2|1078.2|158
1624011000000|2021-06-18 10:10:00|1083.6|1078.6|1082.6|1077.6|1083.9|1078.9|1082.3|1077.3|99
1624011300000|2021-06-18 10:15:00|1082.7|1077.7|1082.9|1077.9|1083.2|1078.2|1081.5|1076.5|106
1624011600000|2021-06-18 10:20:00|1083|1078|1083.7|1078.7|1083.8|1078.8|1082.4|1077.4|64
1624011900000|2021-06-18 10:25:00|1083.6|1078.6|1082.8|1077.8|1083.6|1078.6|1082.6|1077.6|40
1624012200000|2021-06-18 10:30:00|1082.7|1077.7|1085.8|1080.8|1085.8|1080.8|1082.1|1077.1|84
1624012500000|2021-06-18 10:35:00|1085.9|1080.9|1085.6|1080.6|1086.6|1081.6|1085.1|1080.1|47
1624012800000|2021-06-18 10:40:00|1086.4|1081.4|1085.5|1080.5|1087.2|1082.2|1084.4|1079.4|69
1624013100000|2021-06-18 10:45:00|1085.6|1080.6|1087.9|1082.9|1088|1083|1085.6|1080.6|74
1624013400000|2021-06-18 10:50:00|1087.8|1082.8|1087.3|1082.3|1088.3|1083.3|1087.2|1082.2|61
1624013700000|2021-06-18 10:55:00|1087.2|1082.2|1086.9|1081.9|1087.4|1082.4|1086.4|1081.4|38
1624014000000|2021-06-18 11:00:00|1086.8|1081.8|1084.3|1079.3|1086.9|1081.9|1084.1|1079.1|76
1624014300000|2021-06-18 11:05:00|1084.2|1079.2|1084.4|1079.4|1084.4|1079.4|1083.1|1078.1|146
1624014600000|2021-06-18 11:10:00|1084.9|1079.9|1085.7|1080.7|1085.9|1080.9|1084.6|1079.6|64
1624014900000|2021-06-18 11:15:00|1085.6|1080.6|1084.9|1079.9|1086.2|1081.2|1084.9|1079.9|44
1624015200000|2021-06-18 11:20:00|1084.8|1079.8|1085.6|1080.6|1085.9|1080.9|1084|1079|95
1624015500000|2021-06-18 11:25:00|1085.7|1080.7|1085.7|1080.7|1086.3|1081.3|1085.7|1080.7|29
1624015800000|2021-06-18 11:30:00|1085.8|1080.8|1086.6|1081.6|1087.1|1082.1|1085.8|1080.8|80
1624016100000|2021-06-18 11:35:00|1086.7|1081.7|1083.3|1078.3|1087|1082|1083|1078|78
1624016400000|2021-06-18 11:40:00|1083.4|1078.4|1082.4|1077.4|1083.9|1078.9|1081.9|1076.9|91
1624016700000|2021-06-18 11:45:00|1082.5|1077.5|1082|1077|1082.5|1077.5|1081.1|1076.1|107
1624017000000|2021-06-18 11:50:00|1081.8|1076.8|1082.6|1077.6|1082.9|1077.9|1081.6|1076.6|92
1624017300000|2021-06-18 11:55:00|1082.7|1077.7|1085.3|1080.3|1085.8|1080.8|1082.5|1077.5|77
1624017600000|2021-06-18 12:00:00|1085.4|1080.4|1080.8|1075.8|1085.5|1080.5|1080.8|1075.8|166
1624017900000|2021-06-18 12:05:00|1080.9|1075.9|1079.8|1074.8|1081.4|1076.4|1079.7|1074.7|133
1624018200000|2021-06-18 12:10:00|1079.7|1074.7|1079.3|1074.3|1082.2|1077.2|1079.1|1074.1|234
1624018500000|2021-06-18 12:15:00|1079.2|1074.2|1078.5|1073.5|1080.2|1075.2|1078.2|1073.2|153
1624018800000|2021-06-18 12:20:00|1077.8|1072.8|1076|1071|1077.8|1072.8|1073.4|1068.4|386
1624019100000|2021-06-18 12:25:00|1075.8|1070.8|1073.3|1068.3|1076.2|1071.2|1072.2|1067.2|290
1624019400000|2021-06-18 12:30:00|1072.6|1067.6|1075.5|1070.5|1077.3|1072.3|1072.3|1067.3|282
1624019700000|2021-06-18 12:35:00|1075.6|1070.6|1078.8|1073.8|1079.6|1074.6|1074|1069|306
1624020000000|2021-06-18 12:40:00|1078.9|1073.9|1074.5|1069.5|1079|1074|1073.2|1068.2|258
1624020300000|2021-06-18 12:45:00|1074.6|1069.6|1070.3|1065.3|1075.5|1070.5|1069.5|1064.5|255
1624020600000|2021-06-18 12:50:00|1070.2|1065.2|1071.6|1066.6|1071.6|1066.6|1067.4|1062.4|202
1624020900000|2021-06-18 12:55:00|1071.8|1066.8|1069.8|1064.8|1072.3|1067.3|1067.9|1062.9|190
1624021200000|2021-06-18 13:00:00|1069.7|1064.7|1072.2|1067.2|1072.8|1067.8|1069.7|1064.7|275
1624021500000|2021-06-18 13:05:00|1072|1067|1074.6|1069.6|1075|1070|1070.3|1065.3|196
1624021800000|2021-06-18 13:10:00|1074.3|1069.3|1075|1070|1075.3|1070.3|1071.5|1066.5|202
1624022100000|2021-06-18 13:15:00|1074.9|1069.9|1076|1071|1076.4|1071.4|1073.6|1068.6|213
1624022400000|2021-06-18 13:20:00|1076.1|1071.1|1071.6|1066.6|1078.2|1073.2|1071.2|1066.2|252
1624022700000|2021-06-18 13:25:00|1071.7|1066.7|1067.9|1062.9|1072.3|1067.3|1067.9|1062.9|241
1624023000000|2021-06-18 13:30:00|1067.7|1062.7|1063.8|1058.8|1067.9|1062.9|1063.1|1058.1|558
1624023300000|2021-06-18 13:35:00|1063.6|1058.6|1061.6|1056.6|1064|1059|1059.9|1054.9|383
1624023600000|2021-06-18 13:40:00|1061.5|1056.5|1069.1|1064.1|1069.1|1064.1|1060.6|1055.6|343
1624023900000|2021-06-18 13:45:00|1068.7|1063.7|1069.4|1064.4|1069.4|1064.4|1067|1062|302
1624024200000|2021-06-18 13:50:00|1069.5|1064.5|1071.8|1066.8|1073.2|1068.2|1068.8|1063.8|315
1624024500000|2021-06-18 13:55:00|1071.7|1066.7|1072.2|1067.2|1073.2|1068.2|1071.1|1066.1|326
1624024800000|2021-06-18 14:00:00|1072.1|1067.1|1063.6|1058.6|1074.1|1069.1|1062|1057|358
1624025100000|2021-06-18 14:05:00|1063.5|1058.5|1065|1060|1065.7|1060.7|1063.3|1058.3|285
1624025400000|2021-06-18 14:10:00|1065.1|1060.1|1064.4|1059.4|1065.9|1060.9|1063.6|1058.6|271
1624025700000|2021-06-18 14:15:00|1064.5|1059.5|1064|1059|1064.8|1059.8|1063.2|1058.2|235
1624026000000|2021-06-18 14:20:00|1063.9|1058.9|1061.8|1056.8|1064.8|1059.8|1061.8|1056.8|241
1624026300000|2021-06-18 14:25:00|1061.9|1056.9|1058.5|1053.5|1062.2|1057.2|1056.9|1051.9|313
1624026600000|2021-06-18 14:30:00|1058.3|1053.3|1057.9|1052.9|1058.9|1053.9|1056.7|1051.7|264
1624026900000|2021-06-18 14:35:00|1058.1|1053.1|1063.7|1058.7|1063.9|1058.9|1058.1|1053.1|240
1624027200000|2021-06-18 14:40:00|1063.6|1058.6|1064.1|1059.1|1064.7|1059.7|1061.7|1056.7|313
1624027500000|2021-06-18 14:45:00|1064.3|1059.3|1062.3|1057.3|1064.8|1059.8|1061.2|1056.2|278
1624027800000|2021-06-18 14:50:00|1062.2|1057.2|1059|1054|1062.8|1057.8|1058.9|1053.9|319
1624028100000|2021-06-18 14:55:00|1058.8|1053.8|1058.8|1053.8|1059.1|1054.1|1057.4|1052.4|219
1624028400000|2021-06-18 15:00:00|1058.9|1053.9|1055.5|1050.5|1059.7|1054.7|1055.5|1050.5|222
1624028700000|2021-06-18 15:05:00|1055.4|1050.4|1053.7|1048.7|1055.6|1050.6|1053.3|1048.3|226
1624029000000|2021-06-18 15:10:00|1053.8|1048.8|1053.8|1048.8|1054.6|1049.6|1053|1048|211
1624029300000|2021-06-18 15:15:00|1054|1049|1056|1051|1056.1|1051.1|1053.7|1048.7|209
1624029600000|2021-06-18 15:20:00|1056.1|1051.1|1055|1050|1056.7|1051.7|1054.9|1049.9|204
1624029900000|2021-06-18 15:25:00|1055.1|1050.1|1054.4|1049.4|1056.3|1051.3|1054.3|1049.3|131
1624030200000|2021-06-18 15:30:00|1054.5|1049.5|1055.9|1050.9|1056.3|1051.3|1052.8|1047.8|183
1624030500000|2021-06-18 15:35:00|1056|1051|1056.6|1051.6|1058.6|1053.6|1054.7|1049.7|168
1624030800000|2021-06-18 15:40:00|1056.8|1051.8|1057.1|1052.1|1057.8|1052.8|1055.8|1050.8|74
1624031100000|2021-06-18 15:45:00|1057|1052|1057.8|1052.8|1059.1|1054.1|1057|1052|84
1624031400000|2021-06-18 15:50:00|1057.9|1052.9|1055.7|1050.7|1057.9|1052.9|1055.2|1050.2|122
1624031700000|2021-06-18 15:55:00|1055.6|1050.6|1056.3|1051.3|1056.9|1051.9|1055.3|1050.3|142
1624032000000|2021-06-18 16:00:00|1056.2|1051.2|1054.6|1049.6|1056.5|1051.5|1054.1|1049.1|164
1624032300000|2021-06-18 16:05:00|1054.5|1049.5|1053.9|1048.9|1054.8|1049.8|1053.7|1048.7|132
1624032600000|2021-06-18 16:10:00|1053.8|1048.8|1051.8|1046.8|1053.9|1048.9|1051.2|1046.2|107
1624032900000|2021-06-18 16:15:00|1051.6|1046.6|1051.1|1046.1|1051.9|1046.9|1050.1|1045.1|139
1624033200000|2021-06-18 16:20:00|1050.9|1045.9|1051.7|1046.7|1051.9|1046.9|1050.5|1045.5|104
1624033500000|2021-06-18 16:25:00|1051.8|1046.8|1051.9|1046.9|1052.5|1047.5|1050.9|1045.9|119
1624033800000|2021-06-18 16:30:00|1052|1047|1052.1|1047.1|1053.1|1048.1|1051.2|1046.2|137
1624034100000|2021-06-18 16:35:00|1052|1047|1051.1|1046.1|1052.9|1047.9|1051|1046|127
1624034400000|2021-06-18 16:40:00|1051|1046|1050.2|1045.2|1051.6|1046.6|1049.7|1044.7|142
1624034700000|2021-06-18 16:45:00|1050.1|1045.1|1049.6|1044.6|1050.3|1045.3|1048.7|1043.7|188
1624035000000|2021-06-18 16:50:00|1049.5|1044.5|1048.3|1043.3|1050.1|1045.1|1048.1|1043.1|132
1624035300000|2021-06-18 16:55:00|1048.4|1043.4|1046.5|1041.5|1049.6|1044.6|1045.9|1040.9|154
1624035600000|2021-06-18 17:00:00|1046.9|1041.9|1049|1044|1049.9|1044.9|1046.4|1041.4|207
1624035900000|2021-06-18 17:05:00|1049.1|1044.1|1050.3|1045.3|1050.3|1045.3|1048.4|1043.4|124
1624036200000|2021-06-18 17:10:00|1050.2|1045.2|1050.1|1045.1|1050.9|1045.9|1050|1045|71
1624036500000|2021-06-18 17:15:00|1050|1045|1050.5|1045.5|1050.7|1045.7|1049.8|1044.8|97
1624036800000|2021-06-18 17:20:00|1050.4|1045.4|1049.4|1044.4|1050.4|1045.4|1049.2|1044.2|122
1624037100000|2021-06-18 17:25:00|1049.5|1044.5|1047.8|1042.8|1049.8|1044.8|1047.4|1042.4|108
1624037400000|2021-06-18 17:30:00|1047.7|1042.7|1048.9|1043.9|1049.3|1044.3|1047.7|1042.7|125
1624037700000|2021-06-18 17:35:00|1049|1044|1050.9|1045.9|1051.9|1046.9|1048.8|1043.8|157
1624038000000|2021-06-18 17:40:00|1050.8|1045.8|1051.6|1046.6|1052.1|1047.1|1050.8|1045.8|126
1624038300000|2021-06-18 17:45:00|1051.8|1046.8|1051.3|1046.3|1052|1047|1050.9|1045.9|117
1624038600000|2021-06-18 17:50:00|1051.4|1046.4|1052.9|1047.9|1053.6|1048.6|1051|1046|78
1624038900000|2021-06-18 17:55:00|1053|1048|1053.1|1048.1|1054|1049|1052.9|1047.9|107
1624039200000|2021-06-18 18:00:00|1053|1048|1054.3|1049.3|1054.8|1049.8|1052.5|1047.5|158
1624039500000|2021-06-18 18:05:00|1054.2|1049.2|1054.9|1049.9|1055.7|1050.7|1054|1049|156
1624039800000|2021-06-18 18:10:00|1055|1050|1054.3|1049.3|1055.3|1050.3|1054.3|1049.3|90
1624040100000|2021-06-18 18:15:00|1054.2|1049.2|1051.9|1046.9|1054.4|1049.4|1051.4|1046.4|109
1624040400000|2021-06-18 18:20:00|1052|1047|1053.3|1048.3|1053.4|1048.4|1051.9|1046.9|148
1624040700000|2021-06-18 18:25:00|1053.5|1048.5|1052.3|1047.3|1053.5|1048.5|1051.6|1046.6|108
1624041000000|2021-06-18 18:30:00|1052.4|1047.4|1051.3|1046.3|1052.7|1047.7|1051.2|1046.2|82
1624041300000|2021-06-18 18:35:00|1051.1|1046.1|1051.7|1046.7|1052.2|1047.2|1051.1|1046.1|96
1624041600000|2021-06-18 18:40:00|1051.8|1046.8|1050|1045|1052.4|1047.4|1049.9|1044.9|113
1624041900000|2021-06-18 18:45:00|1050.2|1045.2|1049.1|1044.1|1050.7|1045.7|1049|1044|65
1624042200000|2021-06-18 18:50:00|1049.2|1044.2|1049.5|1044.5|1050.1|1045.1|1048.7|1043.7|93
1624042500000|2021-06-18 18:55:00|1049.4|1044.4|1047.9|1042.9|1049.4|1044.4|1047.6|1042.6|167
1624042800000|2021-06-18 19:00:00|1048|1043|1048.2|1043.2|1048.8|1043.8|1047.4|1042.4|177
1624043100000|2021-06-18 19:05:00|1048.1|1043.1|1047.8|1042.8|1048.4|1043.4|1047.3|1042.3|151
1624043400000|2021-06-18 19:10:00|1047.9|1042.9|1049.5|1044.5|1049.8|1044.8|1047.6|1042.6|130
1624043700000|2021-06-18 19:15:00|1049.4|1044.4|1050|1045|1050|1045|1049.1|1044.1|97
1624044000000|2021-06-18 19:20:00|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1049.7|1044.7|46
1624044300000|2021-06-18 19:25:00|1050.3|1045.3|1049.9|1044.9|1050.7|1045.7|1049.4|1044.4|104
1624044600000|2021-06-18 19:30:00|1049.8|1044.8|1048.1|1043.1|1049.8|1044.8|1047.9|1042.9|125
1624044900000|2021-06-18 19:35:00|1048|1043|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|60
1624045200000|2021-06-18 19:40:00|1047.5|1042.5|1048.1|1043.1|1048.3|1043.3|1047.3|1042.3|91
1624045500000|2021-06-18 19:45:00|1048|1043|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|70
1624045800000|2021-06-18 19:50:00|1047.7|1042.7|1047.6|1042.6|1048.3|1043.3|1047.5|1042.5|91
1624046100000|2021-06-18 19:55:00|1047.5|1042.5|1045.5|1040.5|1048|1043|1045.5|1040.5|148
1624046400000|2021-06-18 20:00:00|1045.4|1040.4|1046|1041|1047.2|1042.2|1045.4|1040.4|52
1624046700000|2021-06-18 20:05:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|4
1624047000000|2021-06-18 20:10:00|1045.8|1040.8|1045.8|1040.8|1046.4|1041.4|1045.6|1040.6|15
1624047300000|2021-06-18 20:15:00|1046|1041|1045.6|1040.6|1046.4|1041.4|1045.6|1040.6|14
1624047600000|2021-06-18 20:20:00|1045.8|1040.8|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|11
1624047900000|2021-06-18 20:25:00|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|3
1624048200000|2021-06-18 20:30:00|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.3|1040.3|22
1624048500000|2021-06-18 20:35:00|1045.6|1040.6|1045|1040|1045.7|1040.7|1044.9|1039.9|21
1624048800000|2021-06-18 20:40:00|1045.2|1040.2|1045.5|1040.5|1045.9|1040.9|1045.2|1040.2|15
1624049100000|2021-06-18 20:45:00|1045|1040|1044.4|1039.4|1045.3|1040.3|1044.4|1039.4|19
1624049400000|2021-06-18 20:50:00|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|15
1624049700000|2021-06-18 20:55:00|1045.4|1040.4|1050.8|1034.2|1050.9|1040.4|1043.2|1034.1|38
1624226400000|2021-06-20 22:00:00|1046.4|1041.4|1047.1|1042.1|1048.4|1043.4|1046.2|1041.2|60
1624226700000|2021-06-20 22:05:00|1047.2|1042.2|1049.5|1044.5|1049.5|1044.5|1047.2|1042.2|61
1624227000000|2021-06-20 22:10:00|1049.7|1044.7|1047.8|1042.8|1049.7|1044.7|1047.8|1042.8|38
1624227300000|2021-06-20 22:15:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|15
1624227600000|2021-06-20 22:20:00|1048.9|1043.9|1049.7|1044.7|1049.8|1044.8|1048.8|1043.8|15
1624227900000|2021-06-20 22:25:00|1049.6|1044.6|1049.6|1044.6|1049.9|1044.9|1049|1044|38
1624228200000|2021-06-20 22:30:00|1049.7|1044.7|1051.6|1046.6|1051.6|1046.6|1049.6|1044.6|42
1624228500000|2021-06-20 22:35:00|1051.7|1046.7|1050|1045|1051.7|1046.7|1049.7|1044.7|35
1624228800000|2021-06-20 22:40:00|1049.9|1044.9|1049.4|1044.4|1050|1045|1048|1043|52
1624229100000|2021-06-20 22:45:00|1049.3|1044.3|1050.9|1045.9|1051|1046|1049.2|1044.2|34
1624229400000|2021-06-20 22:50:00|1050.8|1045.8|1051|1046|1051.1|1046.1|1049.9|1044.9|33
1624229700000|2021-06-20 22:55:00|1050.9|1045.9|1050.3|1045.3|1051.2|1046.2|1050.3|1045.3|18
1624230000000|2021-06-20 23:00:00|1050.5|1045.5|1049.4|1044.4|1050.5|1045.5|1048.8|1043.8|24
1624230300000|2021-06-20 23:05:00|1049.1|1044.1|1049.8|1044.8|1050.6|1045.6|1048.8|1043.8|46
1624230600000|2021-06-20 23:10:00|1049.9|1044.9|1050|1045|1050.3|1045.3|1049.1|1044.1|46
1624230900000|2021-06-20 23:15:00|1049.5|1044.5|1049.4|1044.4|1050.2|1045.2|1049.1|1044.1|35
1624231200000|2021-06-20 23:20:00|1049.5|1044.5|1049.5|1044.5|1050.5|1045.5|1049.4|1044.4|25
1624231500000|2021-06-20 23:25:00|1049.6|1044.6|1049.2|1044.2|1050.1|1045.1|1049.2|1044.2|23
1624231800000|2021-06-20 23:30:00|1049.3|1044.3|1050.9|1045.9|1051|1046|1049.3|1044.3|46
1624232100000|2021-06-20 23:35:00|1050.8|1045.8|1049.5|1044.5|1050.8|1045.8|1049.2|1044.2|37
1624232400000|2021-06-20 23:40:00|1049.6|1044.6|1049.2|1044.2|1049.9|1044.9|1047.8|1042.8|62
1624232700000|2021-06-20 23:45:00|1049.3|1044.3|1048.8|1043.8|1050.9|1045.9|1048|1043|79
1624233000000|2021-06-20 23:50:00|1048.9|1043.9|1048.8|1043.8|1050.3|1045.3|1048.6|1043.6|70
1624233300000|2021-06-20 23:55:00|1048.4|1043.4|1048.1|1043.1|1049.2|1044.2|1047.9|1042.9|49
1624233600000|2021-06-21 00:00:00|1048|1043|1046|1041|1048.1|1043.1|1046|1041|101
1624233900000|2021-06-21 00:05:00|1045.9|1040.9|1046.3|1041.3|1046.5|1041.5|1044.7|1039.7|84
1624234200000|2021-06-21 00:10:00|1046.8|1041.8|1045.2|1040.2|1047|1042|1045.2|1040.2|77
1624234500000|2021-06-21 00:15:00|1045.1|1040.1|1045.9|1040.9|1046.1|1041.1|1044.7|1039.7|58
1624234800000|2021-06-21 00:20:00|1046|1041|1046.5|1041.5|1046.8|1041.8|1045.9|1040.9|59
1624235100000|2021-06-21 00:25:00|1046.6|1041.6|1047.3|1042.3|1047.6|1042.6|1046.6|1041.6|67
1624235400000|2021-06-21 00:30:00|1047.2|1042.2|1046.7|1041.7|1047.3|1042.3|1046.2|1041.2|57
1624235700000|2021-06-21 00:35:00|1046.8|1041.8|1047.5|1042.5|1047.6|1042.6|1046.3|1041.3|65
1624236000000|2021-06-21 00:40:00|1047.6|1042.6|1046.9|1041.9|1047.8|1042.8|1046.5|1041.5|76
1624236300000|2021-06-21 00:45:00|1047.1|1042.1|1046|1041|1047.2|1042.2|1045.9|1040.9|76
1624236600000|2021-06-21 00:50:00|1046.1|1041.1|1046.8|1041.8|1047.3|1042.3|1046.1|1041.1|47
1624236900000|2021-06-21 00:55:00|1046.7|1041.7|1046.8|1041.8|1047|1042|1046.1|1041.1|38
1624237200000|2021-06-21 01:00:00|1047|1042|1045.3|1040.3|1047.7|1042.7|1045.2|1040.2|150
1624237500000|2021-06-21 01:05:00|1045.2|1040.2|1043.3|1038.3|1045.3|1040.3|1043.1|1038.1|139
1624237800000|2021-06-21 01:10:00|1043.4|1038.4|1044.8|1039.8|1045.8|1040.8|1043.2|1038.2|127
1624238100000|2021-06-21 01:15:00|1044.7|1039.7|1043.9|1038.9|1044.7|1039.7|1042.8|1037.8|149
1624238400000|2021-06-21 01:20:00|1044|1039|1046|1041|1046|1041|1042.8|1037.8|154
1624238700000|2021-06-21 01:25:00|1046.3|1041.3|1044.9|1039.9|1046.3|1041.3|1044.3|1039.3|65
1624239000000|2021-06-21 01:30:00|1045|1040|1043.4|1038.4|1045|1040|1043.4|1038.4|60
1624239300000|2021-06-21 01:35:00|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.2|1038.2|99
1624239600000|2021-06-21 01:40:00|1044.1|1039.1|1041.2|1036.2|1044.1|1039.1|1041.1|1036.1|90
1624239900000|2021-06-21 01:45:00|1041.1|1036.1|1041.5|1036.5|1042|1037|1041|1036|69
1624240200000|2021-06-21 01:50:00|1041.4|1036.4|1041.1|1036.1|1042.6|1037.6|1040.9|1035.9|90
1624240500000|2021-06-21 01:55:00|1041.2|1036.2|1041.3|1036.3|1042.6|1037.6|1040.9|1035.9|117
1624240800000|2021-06-21 02:00:00|1041.2|1036.2|1041.2|1036.2|1041.6|1036.6|1040.7|1035.7|99
1624241100000|2021-06-21 02:05:00|1041.3|1036.3|1041.4|1036.4|1042.2|1037.2|1040.3|1035.3|101
1624241400000|2021-06-21 02:10:00|1041.5|1036.5|1040.9|1035.9|1041.6|1036.6|1040.5|1035.5|106
1624241700000|2021-06-21 02:15:00|1040.8|1035.8|1040.7|1035.7|1041.6|1036.6|1040.6|1035.6|65
1624242000000|2021-06-21 02:20:00|1040.9|1035.9|1042.5|1037.5|1042.5|1037.5|1040.7|1035.7|57
1624242300000|2021-06-21 02:25:00|1042.6|1037.6|1041.6|1036.6|1042.7|1037.7|1040.9|1035.9|52
1624242600000|2021-06-21 02:30:00|1041.5|1036.5|1041.1|1036.1|1041.6|1036.6|1040.7|1035.7|76
1624242900000|2021-06-21 02:35:00|1041|1036|1041.6|1036.6|1041.8|1036.8|1040.9|1035.9|74
1624243200000|2021-06-21 02:40:00|1041.4|1036.4|1043|1038|1043|1038|1041.4|1036.4|94
1624243500000|2021-06-21 02:45:00|1042.9|1037.9|1041.8|1036.8|1043|1038|1041.8|1036.8|60
1624243800000|2021-06-21 02:50:00|1041.9|1036.9|1042.4|1037.4|1042.8|1037.8|1041.9|1036.9|77
1624244100000|2021-06-21 02:55:00|1042.3|1037.3|1042.7|1037.7|1042.8|1037.8|1042.2|1037.2|92
1624244400000|2021-06-21 03:00:00|1042.9|1037.9|1042.5|1037.5|1042.9|1037.9|1042|1037|78
1624244700000|2021-06-21 03:05:00|1042.4|1037.4|1041.2|1036.2|1042.4|1037.4|1041.2|1036.2|92
1624245000000|2021-06-21 03:10:00|1041.1|1036.1|1041.3|1036.3|1041.8|1036.8|1041.1|1036.1|127
1624245300000|2021-06-21 03:15:00|1041.4|1036.4|1041|1036|1041.5|1036.5|1040.7|1035.7|84
1624245600000|2021-06-21 03:20:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1040.8|1035.8|58
1624245900000|2021-06-21 03:25:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1040.7|1035.7|80
1624246200000|2021-06-21 03:30:00|1041.5|1036.5|1039|1034|1041.6|1036.6|1038.9|1033.9|90
1624246500000|2021-06-21 03:35:00|1039.1|1034.1|1038.8|1033.8|1039.4|1034.4|1037.6|1032.6|116
1624246800000|2021-06-21 03:40:00|1039|1034|1039|1034|1039.8|1034.8|1038.6|1033.6|119
1624247100000|2021-06-21 03:45:00|1038.9|1033.9|1037.9|1032.9|1039|1034|1037.7|1032.7|66
1624247400000|2021-06-21 03:50:00|1038|1033|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|49
1624247700000|2021-06-21 03:55:00|1038.4|1033.4|1038.4|1033.4|1039.3|1034.3|1038.4|1033.4|28
1624248000000|2021-06-21 04:00:00|1038.5|1033.5|1037.7|1032.7|1038.5|1033.5|1037.2|1032.2|121
1624248300000|2021-06-21 04:05:00|1037.6|1032.6|1038.9|1033.9|1039.4|1034.4|1037.4|1032.4|48
1624248600000|2021-06-21 04:10:00|1039.1|1034.1|1037.7|1032.7|1039.7|1034.7|1037.6|1032.6|42
1624248900000|2021-06-21 04:15:00|1037.5|1032.5|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|77
1624249200000|2021-06-21 04:20:00|1038|1033|1040.1|1035.1|1040.2|1035.2|1038|1033|26
1624249500000|2021-06-21 04:25:00|1039.9|1034.9|1039|1034|1039.9|1034.9|1038.9|1033.9|39
1624249800000|2021-06-21 04:30:00|1039.1|1034.1|1037.3|1032.3|1039.4|1034.4|1037.3|1032.3|35
1624250100000|2021-06-21 04:35:00|1037.4|1032.4|1036.8|1031.8|1037.8|1032.8|1036.8|1031.8|63
1624250400000|2021-06-21 04:40:00|1036.9|1031.9|1038.2|1033.2|1038.9|1033.9|1036.9|1031.9|57
1624250700000|2021-06-21 04:45:00|1038.1|1033.1|1038.6|1033.6|1039.1|1034.1|1037.6|1032.6|34
1624251000000|2021-06-21 04:50:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1037.4|1032.4|52
1624251300000|2021-06-21 04:55:00|1038.1|1033.1|1038.7|1033.7|1038.7|1033.7|1037.8|1032.8|20
1624251600000|2021-06-21 05:00:00|1038.6|1033.6|1037.6|1032.6|1038.8|1033.8|1037.3|1032.3|91
1624251900000|2021-06-21 05:05:00|1037.7|1032.7|1036.9|1031.9|1038.1|1033.1|1036.6|1031.6|64
1624252200000|2021-06-21 05:10:00|1037|1032|1036.6|1031.6|1037.6|1032.6|1036.6|1031.6|37
1624252500000|2021-06-21 05:15:00|1036.4|1031.4|1037.7|1032.7|1037.8|1032.8|1035.1|1030.1|75
1624252800000|2021-06-21 05:20:00|1037.6|1032.6|1036.2|1031.2|1037.8|1032.8|1036.2|1031.2|39
1624253100000|2021-06-21 05:25:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.1|1030.1|71
1624253400000|2021-06-21 05:30:00|1035.5|1030.5|1031|1026|1035.5|1030.5|1030|1025|247
1624253700000|2021-06-21 05:35:00|1030.9|1025.9|1031.5|1026.5|1033|1028|1030.8|1025.8|127
1624254000000|2021-06-21 05:40:00|1031.4|1026.4|1031.4|1026.4|1032.9|1027.9|1031.4|1026.4|109
1624254300000|2021-06-21 05:45:00|1031.3|1026.3|1031.1|1026.1|1032.3|1027.3|1031|1026|115
1624254600000|2021-06-21 05:50:00|1030.9|1025.9|1030.3|1025.3|1031.2|1026.2|1030.3|1025.3|105
1624254900000|2021-06-21 05:55:00|1030.4|1025.4|1031.7|1026.7|1031.8|1026.8|1030.4|1025.4|137
1624255200000|2021-06-21 06:00:00|1031.6|1026.6|1032|1027|1033.1|1028.1|1031.1|1026.1|174
1624255500000|2021-06-21 06:05:00|1031.9|1026.9|1033.5|1028.5|1033.6|1028.6|1031.7|1026.7|125
1624255800000|2021-06-21 06:10:00|1033.4|1028.4|1034.9|1029.9|1037.1|1032.1|1033.4|1028.4|172
1624256100000|2021-06-21 06:15:00|1035.3|1030.3|1037.8|1032.8|1039.6|1034.6|1034.5|1029.5|142
1624256400000|2021-06-21 06:20:00|1038.3|1033.3|1042.8|1037.8|1042.8|1037.8|1037.9|1032.9|98
1624256700000|2021-06-21 06:25:00|1042.9|1037.9|1042.7|1037.7|1043|1038|1040.8|1035.8|112
1624257000000|2021-06-21 06:30:00|1042.6|1037.6|1047.1|1042.1|1047.4|1042.4|1042.2|1037.2|92
1624257300000|2021-06-21 06:35:00|1046.6|1041.6|1045|1040|1046.6|1041.6|1044.4|1039.4|56
1624257600000|2021-06-21 06:40:00|1045.1|1040.1|1043.7|1038.7|1045.4|1040.4|1043|1038|45
1624257900000|2021-06-21 06:45:00|1043.8|1038.8|1043.8|1038.8|1044.3|1039.3|1043|1038|150
1624258200000|2021-06-21 06:50:00|1043.7|1038.7|1043.2|1038.2|1043.8|1038.8|1042|1037|104
1624258500000|2021-06-21 06:55:00|1043.1|1038.1|1043.1|1038.1|1044|1039|1042.9|1037.9|100
1624258800000|2021-06-21 07:00:00|1043.2|1038.2|1042.3|1037.3|1044.2|1039.2|1042.2|1037.2|124
1624259100000|2021-06-21 07:05:00|1042.4|1037.4|1040.5|1035.5|1043.6|1038.6|1039.3|1034.3|123
1624259400000|2021-06-21 07:10:00|1040.2|1035.2|1041.5|1036.5|1041.6|1036.6|1039.9|1034.9|146
1624259700000|2021-06-21 07:15:00|1041.6|1036.6|1040.9|1035.9|1042.2|1037.2|1040.2|1035.2|106
1624260000000|2021-06-21 07:20:00|1040.8|1035.8|1038.7|1033.7|1041.4|1036.4|1038|1033|164
1624260300000|2021-06-21 07:25:00|1038.4|1033.4|1037.2|1032.2|1040.4|1035.4|1037.1|1032.1|101
1624260600000|2021-06-21 07:30:00|1037.7|1032.7|1039.8|1034.8|1039.9|1034.9|1036.6|1031.6|155
1624260900000|2021-06-21 07:35:00|1040.1|1035.1|1039.6|1034.6|1040.2|1035.2|1038.7|1033.7|67
1624261200000|2021-06-21 07:40:00|1039.8|1034.8|1042.1|1037.1|1042.6|1037.6|1039.8|1034.8|110
1624261500000|2021-06-21 07:45:00|1042|1037|1042.1|1037.1|1042.9|1037.9|1041.7|1036.7|84
1624261800000|2021-06-21 07:50:00|1042.2|1037.2|1045.1|1040.1|1045.3|1040.3|1040.7|1035.7|134
1624262100000|2021-06-21 07:55:00|1045.2|1040.2|1043.4|1038.4|1045.2|1040.2|1042.9|1037.9|122
1624262400000|2021-06-21 08:00:00|1043.3|1038.3|1043.3|1038.3|1046.1|1041.1|1043.2|1038.2|124
1624262700000|2021-06-21 08:05:00|1042.7|1037.7|1044.8|1039.8|1045|1040|1042.2|1037.2|97
1624263000000|2021-06-21 08:10:00|1044.7|1039.7|1047.6|1042.6|1047.7|1042.7|1044.7|1039.7|137
1624263300000|2021-06-21 08:15:00|1047.2|1042.2|1046.8|1041.8|1047.8|1042.8|1046.2|1041.2|69
1624263600000|2021-06-21 08:20:00|1046.7|1041.7|1048.4|1043.4|1049.6|1044.6|1046.7|1041.7|59
1624263900000|2021-06-21 08:25:00|1048.3|1043.3|1048.2|1043.2|1048.8|1043.8|1047.4|1042.4|97
1624264200000|2021-06-21 08:30:00|1048.3|1043.3|1049.1|1044.1|1049.7|1044.7|1048.2|1043.2|99
1624264500000|2021-06-21 08:35:00|1049|1044|1050|1045|1050.3|1045.3|1048.3|1043.3|119
1624264800000|2021-06-21 08:40:00|1050.1|1045.1|1044.9|1039.9|1050.1|1045.1|1044.9|1039.9|120
1624265100000|2021-06-21 08:45:00|1044.7|1039.7|1047.3|1042.3|1047.9|1042.9|1044.7|1039.7|129
1624265400000|2021-06-21 08:50:00|1047.4|1042.4|1047.3|1042.3|1047.7|1042.7|1045.2|1040.2|100
1624265700000|2021-06-21 08:55:00|1047.5|1042.5|1048.1|1043.1|1049|1044|1047.5|1042.5|71
1624266000000|2021-06-21 09:00:00|1048|1043|1047.8|1042.8|1048.5|1043.5|1047.1|1042.1|91
1624266300000|2021-06-21 09:05:00|1047.7|1042.7|1048|1043|1048.3|1043.3|1046.2|1041.2|73
1624266600000|2021-06-21 09:10:00|1048.1|1043.1|1048.5|1043.5|1049.3|1044.3|1048.1|1043.1|67
1624266900000|2021-06-21 09:15:00|1048.3|1043.3|1048|1043|1049|1044|1047.7|1042.7|89
1624267200000|2021-06-21 09:20:00|1048.1|1043.1|1051.5|1046.5|1051.6|1046.6|1048|1043|112
1624267500000|2021-06-21 09:25:00|1051.6|1046.6|1052.5|1047.5|1052.5|1047.5|1051|1046|84
1624267800000|2021-06-21 09:30:00|1052.4|1047.4|1051.3|1046.3|1052.6|1047.6|1051.1|1046.1|100
1624268100000|2021-06-21 09:35:00|1051.2|1046.2|1050.9|1045.9|1052.3|1047.3|1050.8|1045.8|60
1624268400000|2021-06-21 09:40:00|1051|1046|1051.6|1046.6|1051.7|1046.7|1050.7|1045.7|70
1624268700000|2021-06-21 09:45:00|1051.4|1046.4|1052.5|1047.5|1052.5|1047.5|1051.3|1046.3|58
1624269000000|2021-06-21 09:50:00|1052.6|1047.6|1049.5|1044.5|1053.3|1048.3|1049.4|1044.4|141
1624269300000|2021-06-21 09:55:00|1049.8|1044.8|1048.6|1043.6|1050.3|1045.3|1048.4|1043.4|78
1624269600000|2021-06-21 10:00:00|1048.9|1043.9|1048.5|1043.5|1049.5|1044.5|1048.2|1043.2|112
1624269900000|2021-06-21 10:05:00|1048.3|1043.3|1047.9|1042.9|1049.1|1044.1|1047.4|1042.4|116
1624270200000|2021-06-21 10:10:00|1048|1043|1048.7|1043.7|1049.8|1044.8|1048|1043|68
1624270500000|2021-06-21 10:15:00|1048.9|1043.9|1048.1|1043.1|1049.4|1044.4|1048.1|1043.1|103
1624270800000|2021-06-21 10:20:00|1048|1043|1047.2|1042.2|1048|1043|1046.9|1041.9|50
1624271100000|2021-06-21 10:25:00|1047.1|1042.1|1046.5|1041.5|1047.3|1042.3|1046.5|1041.5|27
1624271400000|2021-06-21 10:30:00|1046.6|1041.6|1046.9|1041.9|1047.3|1042.3|1045.8|1040.8|73
1624271700000|2021-06-21 10:35:00|1046.8|1041.8|1045.8|1040.8|1046.9|1041.9|1044.9|1039.9|57
1624272000000|2021-06-21 10:40:00|1045.7|1040.7|1046.4|1041.4|1047|1042|1045.7|1040.7|62
1624272300000|2021-06-21 10:45:00|1046.3|1041.3|1045.7|1040.7|1046.4|1041.4|1044.9|1039.9|57
1624272600000|2021-06-21 10:50:00|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1044.3|1039.3|62
1624272900000|2021-06-21 10:55:00|1045.5|1040.5|1045.4|1040.4|1046.4|1041.4|1045.4|1040.4|54
1624273200000|2021-06-21 11:00:00|1045.5|1040.5|1047.6|1042.6|1047.7|1042.7|1045.5|1040.5|75
1624273500000|2021-06-21 11:05:00|1047.5|1042.5|1046.2|1041.2|1048.3|1043.3|1046.2|1041.2|79
1624273800000|2021-06-21 11:10:00|1045.9|1040.9|1046.4|1041.4|1046.6|1041.6|1045.4|1040.4|93
1624274100000|2021-06-21 11:15:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1044.9|1039.9|48
1624274400000|2021-06-21 11:20:00|1045.7|1040.7|1045.9|1040.9|1046.1|1041.1|1045|1040|54
1624274700000|2021-06-21 11:25:00|1045.8|1040.8|1047.3|1042.3|1047.6|1042.6|1045.8|1040.8|70
1624275000000|2021-06-21 11:30:00|1047.2|1042.2|1046.4|1041.4|1047.3|1042.3|1046.4|1041.4|54
1624275300000|2021-06-21 11:35:00|1046.5|1041.5|1047.6|1042.6|1047.9|1042.9|1046.4|1041.4|71
1624275600000|2021-06-21 11:40:00|1047.5|1042.5|1046|1041|1047.6|1042.6|1045.7|1040.7|67
1624275900000|2021-06-21 11:45:00|1046.1|1041.1|1046.7|1041.7|1048.1|1043.1|1046.1|1041.1|85
1624276200000|2021-06-21 11:50:00|1046.6|1041.6|1048.6|1043.6|1048.7|1043.7|1046|1041|44
1624276500000|2021-06-21 11:55:00|1048.5|1043.5|1048.2|1043.2|1048.9|1043.9|1047.7|1042.7|98
1624276800000|2021-06-21 12:00:00|1048.1|1043.1|1045.6|1040.6|1048.2|1043.2|1045.6|1040.6|103
1624277100000|2021-06-21 12:05:00|1045.4|1040.4|1046.1|1041.1|1047.3|1042.3|1045.2|1040.2|76
1624277400000|2021-06-21 12:10:00|1046|1041|1047.2|1042.2|1047.5|1042.5|1045.1|1040.1|96
1624277700000|2021-06-21 12:15:00|1047.3|1042.3|1047.3|1042.3|1047.7|1042.7|1046.4|1041.4|63
1624278000000|2021-06-21 12:20:00|1047.2|1042.2|1045.1|1040.1|1048.8|1043.8|1044|1039|200
1624278300000|2021-06-21 12:25:00|1045|1040|1043.7|1038.7|1045.9|1040.9|1043.1|1038.1|174
1624278600000|2021-06-21 12:30:00|1043.8|1038.8|1043.6|1038.6|1044.8|1039.8|1042.6|1037.6|195
1624278900000|2021-06-21 12:35:00|1043.5|1038.5|1045.4|1040.4|1046.4|1041.4|1042.8|1037.8|186
1624279200000|2021-06-21 12:40:00|1045.3|1040.3|1040.7|1035.7|1045.3|1040.3|1040.5|1035.5|182
1624279500000|2021-06-21 12:45:00|1040.9|1035.9|1042.9|1037.9|1043.3|1038.3|1040.5|1035.5|196
1624279800000|2021-06-21 12:50:00|1043.2|1038.2|1044|1039|1044.1|1039.1|1042.4|1037.4|164
1624280100000|2021-06-21 12:55:00|1043.9|1038.9|1044.7|1039.7|1045.8|1040.8|1043.9|1038.9|115
1624280400000|2021-06-21 13:00:00|1044.8|1039.8|1048.1|1043.1|1049.4|1044.4|1043.6|1038.6|200
1624280700000|2021-06-21 13:05:00|1048.2|1043.2|1048.5|1043.5|1050.3|1045.3|1048.2|1043.2|183
1624281000000|2021-06-21 13:10:00|1049.1|1044.1|1048.3|1043.3|1049.2|1044.2|1047.1|1042.1|185
1624281300000|2021-06-21 13:15:00|1048.5|1043.5|1050.1|1045.1|1050.1|1045.1|1047.3|1042.3|197
1624281600000|2021-06-21 13:20:00|1050.2|1045.2|1052.7|1047.7|1053|1048|1049.7|1044.7|227
1624281900000|2021-06-21 13:25:00|1052.5|1047.5|1051.8|1046.8|1052.7|1047.7|1051.5|1046.5|106
1624282200000|2021-06-21 13:30:00|1051.7|1046.7|1047.7|1042.7|1051.8|1046.8|1047.3|1042.3|288
1624282500000|2021-06-21 13:35:00|1047.3|1042.3|1046.8|1041.8|1047.5|1042.5|1045.4|1040.4|242
1624282800000|2021-06-21 13:40:00|1046.7|1041.7|1045.7|1040.7|1046.7|1041.7|1044.4|1039.4|250
1624283100000|2021-06-21 13:45:00|1045.6|1040.6|1045.7|1040.7|1045.9|1040.9|1044.2|1039.2|260
1624283400000|2021-06-21 13:50:00|1045.6|1040.6|1044.6|1039.6|1046.4|1041.4|1044|1039|360
1624283700000|2021-06-21 13:55:00|1044.8|1039.8|1045.5|1040.5|1045.8|1040.8|1042.6|1037.6|349
1624284000000|2021-06-21 14:00:00|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1042.7|1037.7|409
1624284300000|2021-06-21 14:05:00|1045.2|1040.2|1050.5|1045.5|1050.7|1045.7|1044.9|1039.9|417
1624284600000|2021-06-21 14:10:00|1050.4|1045.4|1052.2|1047.2|1053.1|1048.1|1049.8|1044.8|325
1624284900000|2021-06-21 14:15:00|1052.3|1047.3|1055.4|1050.4|1056.7|1051.7|1052.3|1047.3|344
1624285200000|2021-06-21 14:20:00|1055.3|1050.3|1052.3|1047.3|1055.5|1050.5|1052.2|1047.2|257
1624285500000|2021-06-21 14:25:00|1052.4|1047.4|1056.4|1051.4|1057.1|1052.1|1052|1047|319
1624285800000|2021-06-21 14:30:00|1056.5|1051.5|1057.4|1052.4|1058.3|1053.3|1056.5|1051.5|287
1624286100000|2021-06-21 14:35:00|1057.5|1052.5|1058.1|1053.1|1059.3|1054.3|1057.1|1052.1|219
1624286400000|2021-06-21 14:40:00|1058.4|1053.4|1057|1052|1059.5|1054.5|1056.7|1051.7|242
1624286700000|2021-06-21 14:45:00|1057.1|1052.1|1058.6|1053.6|1059.1|1054.1|1056.7|1051.7|244
1624287000000|2021-06-21 14:50:00|1058.7|1053.7|1059.8|1054.8|1061.1|1056.1|1058.5|1053.5|211
1624287300000|2021-06-21 14:55:00|1059.9|1054.9|1057|1052|1060|1055|1056.5|1051.5|241
1624287600000|2021-06-21 15:00:00|1057.1|1052.1|1058.8|1053.8|1058.8|1053.8|1056.3|1051.3|211
1624287900000|2021-06-21 15:05:00|1058.9|1053.9|1059.4|1054.4|1060.2|1055.2|1058.8|1053.8|198
1624288200000|2021-06-21 15:10:00|1059.3|1054.3|1056.8|1051.8|1059.6|1054.6|1056.8|1051.8|190
1624288500000|2021-06-21 15:15:00|1056.9|1051.9|1059.6|1054.6|1060.1|1055.1|1056.2|1051.2|191
1624288800000|2021-06-21 15:20:00|1059.5|1054.5|1059.5|1054.5|1060.2|1055.2|1058.9|1053.9|138
1624289100000|2021-06-21 15:25:00|1059.4|1054.4|1056.8|1051.8|1060|1055|1056.8|1051.8|115
1624289400000|2021-06-21 15:30:00|1056.7|1051.7|1057.1|1052.1|1057.5|1052.5|1055.6|1050.6|208
1624289700000|2021-06-21 15:35:00|1057|1052|1058.4|1053.4|1058.8|1053.8|1056.9|1051.9|101
1624290000000|2021-06-21 15:40:00|1058.6|1053.6|1059.9|1054.9|1060.8|1055.8|1058.5|1053.5|108
1624290300000|2021-06-21 15:45:00|1060|1055|1062.9|1057.9|1063.2|1058.2|1060|1055|140
1624290600000|2021-06-21 15:50:00|1063|1058|1061.4|1056.4|1064|1059|1061.4|1056.4|152
1624290900000|2021-06-21 15:55:00|1061.3|1056.3|1061.2|1056.2|1061.8|1056.8|1060|1055|192
1624291200000|2021-06-21 16:00:00|1061.3|1056.3|1063.8|1058.8|1064.8|1059.8|1061.3|1056.3|143
1624291500000|2021-06-21 16:05:00|1063.9|1058.9|1062.7|1057.7|1064.1|1059.1|1061.4|1056.4|106
1624291800000|2021-06-21 16:10:00|1062.6|1057.6|1060.5|1055.5|1062.6|1057.6|1059.7|1054.7|132
1624292100000|2021-06-21 16:15:00|1060.6|1055.6|1060.7|1055.7|1062.4|1057.4|1060.2|1055.2|138
1624292400000|2021-06-21 16:20:00|1060.8|1055.8|1060|1055|1061.3|1056.3|1058.8|1053.8|145
1624292700000|2021-06-21 16:25:00|1060.1|1055.1|1059.9|1054.9|1060.5|1055.5|1059.2|1054.2|129
1624293000000|2021-06-21 16:30:00|1060|1055|1061.2|1056.2|1061.2|1056.2|1060|1055|87
1624293300000|2021-06-21 16:35:00|1061.4|1056.4|1062.3|1057.3|1062.5|1057.5|1061|1056|83
1624293600000|2021-06-21 16:40:00|1062.4|1057.4|1061.9|1056.9|1063|1058|1061.9|1056.9|103
1624293900000|2021-06-21 16:45:00|1062|1057|1061.5|1056.5|1063.5|1058.5|1061.3|1056.3|126
1624294200000|2021-06-21 16:50:00|1060.9|1055.9|1060.8|1055.8|1061.6|1056.6|1060.4|1055.4|112
1624294500000|2021-06-21 16:55:00|1060.7|1055.7|1061|1056|1062|1057|1060.7|1055.7|135
1624294800000|2021-06-21 17:00:00|1061.1|1056.1|1061|1056|1061.6|1056.6|1059.1|1054.1|157
1624295100000|2021-06-21 17:05:00|1061.1|1056.1|1061.6|1056.6|1062.9|1057.9|1061|1056|99
1624295400000|2021-06-21 17:10:00|1061.7|1056.7|1062.1|1057.1|1062.4|1057.4|1061.7|1056.7|93
1624295700000|2021-06-21 17:15:00|1062|1057|1061.9|1056.9|1062.3|1057.3|1061.8|1056.8|72
1624296000000|2021-06-21 17:20:00|1061.8|1056.8|1061.9|1056.9|1062.6|1057.6|1061.5|1056.5|81
1624296300000|2021-06-21 17:25:00|1062.1|1057.1|1062.8|1057.8|1063|1058|1062.1|1057.1|74
1624296600000|2021-06-21 17:30:00|1062.9|1057.9|1062.8|1057.8|1063.1|1058.1|1062.6|1057.6|96
1624296900000|2021-06-21 17:35:00|1062.9|1057.9|1063.2|1058.2|1063.4|1058.4|1062.6|1057.6|72
1624297200000|2021-06-21 17:40:00|1063.1|1058.1|1063.9|1058.9|1064.2|1059.2|1063.1|1058.1|101
1624297500000|2021-06-21 17:45:00|1064|1059|1064.2|1059.2|1064.4|1059.4|1063.3|1058.3|129
1624297800000|2021-06-21 17:50:00|1064.3|1059.3|1064.3|1059.3|1064.6|1059.6|1063.8|1058.8|156
1624298100000|2021-06-21 17:55:00|1064.4|1059.4|1063.9|1058.9|1064.6|1059.6|1063.9|1058.9|62
1624298400000|2021-06-21 18:00:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063.6|1058.6|136
1624298700000|2021-06-21 18:05:00|1063.9|1058.9|1063.9|1058.9|1064.4|1059.4|1063.9|1058.9|69
1624299000000|2021-06-21 18:10:00|1063.8|1058.8|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|68
1624299300000|2021-06-21 18:15:00|1064.4|1059.4|1064.3|1059.3|1064.6|1059.6|1064.2|1059.2|115
1624299600000|2021-06-21 18:20:00|1064.2|1059.2|1064.1|1059.1|1064.4|1059.4|1064|1059|50
1624299900000|2021-06-21 18:25:00|1064.2|1059.2|1064.3|1059.3|1064.7|1059.7|1064.2|1059.2|66
1624300200000|2021-06-21 18:30:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1063.8|1058.8|58
1624300500000|2021-06-21 18:35:00|1064.7|1059.7|1063.6|1058.6|1064.7|1059.7|1063.6|1058.6|96
1624300800000|2021-06-21 18:40:00|1063.9|1058.9|1063.3|1058.3|1064|1059|1062.9|1057.9|115
1624301100000|2021-06-21 18:45:00|1063.2|1058.2|1063.3|1058.3|1063.6|1058.6|1063|1058|116
1624301400000|2021-06-21 18:50:00|1063.4|1058.4|1063.8|1058.8|1064|1059|1063.3|1058.3|72
1624301700000|2021-06-21 18:55:00|1063.9|1058.9|1063.7|1058.7|1064.7|1059.7|1063.7|1058.7|89
1624302000000|2021-06-21 19:00:00|1063.8|1058.8|1064.5|1059.5|1064.6|1059.6|1063.8|1058.8|138
1624302300000|2021-06-21 19:05:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.3|1059.3|32
1624302600000|2021-06-21 19:10:00|1064.6|1059.6|1063.9|1058.9|1064.7|1059.7|1063.9|1058.9|63
1624302900000|2021-06-21 19:15:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063.7|1058.7|78
1624303200000|2021-06-21 19:20:00|1063.9|1058.9|1063.8|1058.8|1064.3|1059.3|1063.5|1058.5|110
1624303500000|2021-06-21 19:25:00|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.3|1058.3|110
1624303800000|2021-06-21 19:30:00|1063.4|1058.4|1064.2|1059.2|1064.5|1059.5|1063.4|1058.4|132
1624304100000|2021-06-21 19:35:00|1064.3|1059.3|1063.6|1058.6|1064.4|1059.4|1063.4|1058.4|131
1624304400000|2021-06-21 19:40:00|1063.7|1058.7|1063|1058|1063.9|1058.9|1063|1058|86
1624304700000|2021-06-21 19:45:00|1063.1|1058.1|1064|1059|1064|1059|1063|1058|60
1624305000000|2021-06-21 19:50:00|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1063.6|1058.6|70
1624305300000|2021-06-21 19:55:00|1064.4|1059.4|1064.4|1059.4|1064.8|1059.8|1063.6|1058.6|108
1624305600000|2021-06-21 20:00:00|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|70
1624305900000|2021-06-21 20:05:00|1065.2|1060.2|1064.7|1059.7|1065.2|1060.2|1064.6|1059.6|18
1624306200000|2021-06-21 20:10:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|66
1624306500000|2021-06-21 20:15:00|1064.6|1059.6|1064.8|1059.8|1065|1060|1064.6|1059.6|18
1624306800000|2021-06-21 20:20:00|1064.7|1059.7|1064.9|1059.9|1065|1060|1064.7|1059.7|11
1624307100000|2021-06-21 20:25:00|1064.8|1059.8|1065.2|1060.2|1065.2|1060.2|1064.8|1059.8|20
1624307400000|2021-06-21 20:30:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065|1060|33
1624307700000|2021-06-21 20:35:00|1065|1060|1065.1|1060.1|1065.3|1060.3|1065|1060|28
1624308000000|2021-06-21 20:40:00|1065.2|1060.2|1064.8|1059.8|1065.3|1060.3|1064.8|1059.8|19
1624308300000|2021-06-21 20:45:00|1064.9|1059.9|1065.2|1060.2|1065.3|1060.3|1064.8|1059.8|45
1624308600000|2021-06-21 20:50:00|1065|1060|1065|1060|1065.2|1060.2|1064.5|1059.5|38
1624308900000|2021-06-21 20:55:00|1064.9|1059.9|1064.5|1059.5|1065.2|1060.2|1064.5|1059.5|27
1624312800000|2021-06-21 22:00:00|1067.8|1056.9|1063.6|1058.6|1067.8|1059.7|1063.5|1056.7|50
1624313100000|2021-06-21 22:05:00|1063.5|1058.5|1063.7|1058.7|1063.9|1058.9|1063.5|1058.5|11
1624313400000|2021-06-21 22:10:00|1063.8|1058.8|1064.2|1059.2|1064.3|1059.3|1063.5|1058.5|36
1624313700000|2021-06-21 22:15:00|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1063.8|1058.8|48
1624314000000|2021-06-21 22:20:00|1064.2|1059.2|1063.8|1058.8|1064.2|1059.2|1063.5|1058.5|16
1624314300000|2021-06-21 22:25:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|9
1624314600000|2021-06-21 22:30:00|1064.3|1059.3|1063.8|1058.8|1064.3|1059.3|1063.5|1058.5|46
1624314900000|2021-06-21 22:35:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1063.1|1058.1|36
1624315200000|2021-06-21 22:40:00|1063.1|1058.1|1063.5|1058.5|1063.5|1058.5|1062.7|1057.7|59
1624315500000|2021-06-21 22:45:00|1063.7|1058.7|1063.4|1058.4|1063.8|1058.8|1063.1|1058.1|39
1624315800000|2021-06-21 22:50:00|1063.5|1058.5|1064.2|1059.2|1064.2|1059.2|1063.5|1058.5|17
1624316100000|2021-06-21 22:55:00|1064.1|1059.1|1063.7|1058.7|1064.4|1059.4|1063.6|1058.6|11
1624316400000|2021-06-21 23:00:00|1063.9|1058.9|1063.7|1058.7|1064|1059|1063.5|1058.5|57
1624316700000|2021-06-21 23:05:00|1063.8|1058.8|1064.3|1059.3|1064.3|1059.3|1063.7|1058.7|21
1624317000000|2021-06-21 23:10:00|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.6|1058.6|16
1624317300000|2021-06-21 23:15:00|1064|1059|1063.7|1058.7|1064|1059|1063.6|1058.6|20
1624317600000|2021-06-21 23:20:00|1063.6|1058.6|1063.4|1058.4|1063.7|1058.7|1063.3|1058.3|23
1624317900000|2021-06-21 23:25:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|5
1624318200000|2021-06-21 23:30:00|1063.6|1058.6|1064.5|1059.5|1064.6|1059.6|1063.6|1058.6|25
1624318500000|2021-06-21 23:35:00|1064.6|1059.6|1066.2|1061.2|1066.2|1061.2|1064.6|1059.6|59
1624318800000|2021-06-21 23:40:00|1066.3|1061.3|1065.8|1060.8|1066.8|1061.8|1065.7|1060.7|40
1624319100000|2021-06-21 23:45:00|1065.9|1060.9|1067.1|1062.1|1067.3|1062.3|1065.9|1060.9|80
1624319400000|2021-06-21 23:50:00|1067|1062|1065.4|1060.4|1067.1|1062.1|1065.4|1060.4|27
1624319700000|2021-06-21 23:55:00|1065.3|1060.3|1065.5|1060.5|1066.1|1061.1|1065.1|1060.1|31
1624320000000|2021-06-22 00:00:00|1065.4|1060.4|1064.8|1059.8|1065.7|1060.7|1064.5|1059.5|76
1624320300000|2021-06-22 00:05:00|1064.7|1059.7|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|43
1624320600000|2021-06-22 00:10:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.8|1058.8|19
1624320900000|2021-06-22 00:15:00|1063.9|1058.9|1065.4|1060.4|1065.4|1060.4|1063.9|1058.9|37
1624321200000|2021-06-22 00:20:00|1065.5|1060.5|1064.6|1059.6|1065.5|1060.5|1064.1|1059.1|78
1624321500000|2021-06-22 00:25:00|1064.7|1059.7|1064.6|1059.6|1065.1|1060.1|1064.5|1059.5|73
1624321800000|2021-06-22 00:30:00|1064.9|1059.9|1064.4|1059.4|1065.3|1060.3|1064|1059|50
1624322100000|2021-06-22 00:35:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.7|1058.7|49
1624322400000|2021-06-22 00:40:00|1063.8|1058.8|1063.4|1058.4|1063.9|1058.9|1062.9|1057.9|76
1624322700000|2021-06-22 00:45:00|1063.5|1058.5|1063|1058|1063.9|1058.9|1063|1058|36
1624323000000|2021-06-22 00:50:00|1063.1|1058.1|1063.4|1058.4|1063.9|1058.9|1063.1|1058.1|33
1624323300000|2021-06-22 00:55:00|1063.3|1058.3|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|28
1624323600000|2021-06-22 01:00:00|1063.7|1058.7|1063|1058|1064.3|1059.3|1062.3|1057.3|161
1624323900000|2021-06-22 01:05:00|1062.9|1057.9|1065|1060|1065.5|1060.5|1062.9|1057.9|101
1624324200000|2021-06-22 01:10:00|1064.9|1059.9|1064.8|1059.8|1065.2|1060.2|1063.7|1058.7|110
1624324500000|2021-06-22 01:15:00|1064.7|1059.7|1064.9|1059.9|1065.2|1060.2|1064.4|1059.4|82
1624324800000|2021-06-22 01:20:00|1064.8|1059.8|1064.6|1059.6|1065.6|1060.6|1064.1|1059.1|62
1624325100000|2021-06-22 01:25:00|1064.7|1059.7|1065.2|1060.2|1065.2|1060.2|1064.5|1059.5|66
1624325400000|2021-06-22 01:30:00|1065.3|1060.3|1064.3|1059.3|1065.5|1060.5|1064.3|1059.3|89
1624325700000|2021-06-22 01:35:00|1064.4|1059.4|1064.8|1059.8|1064.9|1059.9|1064.3|1059.3|58
1624326000000|2021-06-22 01:40:00|1064.7|1059.7|1064.9|1059.9|1065.1|1060.1|1064.4|1059.4|33
1624326300000|2021-06-22 01:45:00|1064.8|1059.8|1065|1060|1065.2|1060.2|1064.8|1059.8|80
1624326600000|2021-06-22 01:50:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1064.3|1059.3|14
1624326900000|2021-06-22 01:55:00|1064.2|1059.2|1063.9|1058.9|1064.3|1059.3|1062.8|1057.8|72
1624327200000|2021-06-22 02:00:00|1063.8|1058.8|1063.9|1058.9|1064.3|1059.3|1063.7|1058.7|113
1624327500000|2021-06-22 02:05:00|1064|1059|1063.4|1058.4|1064|1059|1062.9|1057.9|74
1624327800000|2021-06-22 02:10:00|1063.3|1058.3|1064.3|1059.3|1064.3|1059.3|1063.2|1058.2|67
1624328100000|2021-06-22 02:15:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|21
1624328400000|2021-06-22 02:20:00|1064.3|1059.3|1064|1059|1064.4|1059.4|1064|1059|21
1624328700000|2021-06-22 02:25:00|1064.1|1059.1|1065.3|1060.3|1065.4|1060.4|1064.1|1059.1|36
1624329000000|2021-06-22 02:30:00|1065.4|1060.4|1066.5|1061.5|1067.1|1062.1|1064.5|1059.5|95
1624329300000|2021-06-22 02:35:00|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.3|1061.3|33
1624329600000|2021-06-22 02:40:00|1066.8|1061.8|1066.4|1061.4|1067.3|1062.3|1066.4|1061.4|49
1624329900000|2021-06-22 02:45:00|1065.6|1060.6|1066.1|1061.1|1066.4|1061.4|1065.3|1060.3|79
1624330200000|2021-06-22 02:50:00|1066|1061|1065.7|1060.7|1066.5|1061.5|1065.6|1060.6|82
1624330500000|2021-06-22 02:55:00|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.1|1060.1|55
1624330800000|2021-06-22 03:00:00|1065.7|1060.7|1066.1|1061.1|1066.1|1061.1|1065.6|1060.6|59
1624331100000|2021-06-22 03:05:00|1066.2|1061.2|1066.8|1061.8|1066.9|1061.9|1066.2|1061.2|109
1624331400000|2021-06-22 03:10:00|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|55
1624331700000|2021-06-22 03:15:00|1067.1|1062.1|1067.6|1062.6|1067.6|1062.6|1066.9|1061.9|36
1624332000000|2021-06-22 03:20:00|1067.9|1062.9|1068.2|1063.2|1068.4|1063.4|1067.5|1062.5|74
1624332300000|2021-06-22 03:25:00|1068.1|1063.1|1069.6|1064.6|1069.6|1064.6|1068.1|1063.1|71
1624332600000|2021-06-22 03:30:00|1069.5|1064.5|1071.5|1066.5|1071.8|1066.8|1068.8|1063.8|73
1624332900000|2021-06-22 03:35:00|1071.4|1066.4|1072.4|1067.4|1072.8|1067.8|1071.3|1066.3|64
1624333200000|2021-06-22 03:40:00|1072.3|1067.3|1074.6|1069.6|1074.6|1069.6|1071.5|1066.5|88
1624333500000|2021-06-22 03:45:00|1074.5|1069.5|1075.8|1070.8|1076.2|1071.2|1074.5|1069.5|47
1624333800000|2021-06-22 03:50:00|1075.9|1070.9|1077.3|1072.3|1077.5|1072.5|1075.7|1070.7|38
1624334100000|2021-06-22 03:55:00|1077.2|1072.2|1076|1071|1077.3|1072.3|1075.1|1070.1|51
1624334400000|2021-06-22 04:00:00|1076.4|1071.4|1076.5|1071.5|1077.1|1072.1|1076.3|1071.3|44
1624334700000|2021-06-22 04:05:00|1076.2|1071.2|1075|1070|1076.2|1071.2|1075|1070|11
1624335000000|2021-06-22 04:10:00|1075.1|1070.1|1075.2|1070.2|1075.4|1070.4|1075|1070|19
1624335300000|2021-06-22 04:15:00|1075.1|1070.1|1075.1|1070.1|1075.4|1070.4|1074.9|1069.9|26
1624335600000|2021-06-22 04:20:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|11
1624335900000|2021-06-22 04:25:00|1075.4|1070.4|1075.2|1070.2|1075.7|1070.7|1075|1070|26
1624336200000|2021-06-22 04:30:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|42
1624336500000|2021-06-22 04:35:00|1075.2|1070.2|1074.8|1069.8|1075.4|1070.4|1074.8|1069.8|33
1624336800000|2021-06-22 04:40:00|1074.9|1069.9|1074.7|1069.7|1075|1070|1074.7|1069.7|17
1624337100000|2021-06-22 04:45:00|1074.8|1069.8|1075.2|1070.2|1075.4|1070.4|1074.8|1069.8|42
1624337400000|2021-06-22 04:50:00|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|40
1624337700000|2021-06-22 04:55:00|1075.4|1070.4|1074.8|1069.8|1075.9|1070.9|1074.7|1069.7|24
1624338000000|2021-06-22 05:00:00|1074.7|1069.7|1075|1070|1075.2|1070.2|1074.1|1069.1|73
1624338300000|2021-06-22 05:05:00|1074.9|1069.9|1073.4|1068.4|1074.9|1069.9|1073.4|1068.4|60
1624338600000|2021-06-22 05:10:00|1073.5|1068.5|1073|1068|1073.5|1068.5|1072.9|1067.9|74
1624338900000|2021-06-22 05:15:00|1073.1|1068.1|1073|1068|1073.7|1068.7|1072.9|1067.9|24
1624339200000|2021-06-22 05:20:00|1072.9|1067.9|1071.7|1066.7|1072.9|1067.9|1071.7|1066.7|110
1624339500000|2021-06-22 05:25:00|1071.8|1066.8|1071.4|1066.4|1071.9|1066.9|1071.2|1066.2|45
1624339800000|2021-06-22 05:30:00|1071.5|1066.5|1067.5|1062.5|1071.6|1066.6|1067.5|1062.5|196
1624340100000|2021-06-22 05:35:00|1067.4|1062.4|1066.3|1061.3|1067.7|1062.7|1066.3|1061.3|109
1624340400000|2021-06-22 05:40:00|1066.2|1061.2|1068.3|1063.3|1068.3|1063.3|1065.3|1060.3|116
1624340700000|2021-06-22 05:45:00|1068.2|1063.2|1067.4|1062.4|1068.9|1063.9|1067.4|1062.4|80
1624341000000|2021-06-22 05:50:00|1067.5|1062.5|1065.1|1060.1|1067.6|1062.6|1065|1060|70
1624341300000|2021-06-22 05:55:00|1065|1060|1064.1|1059.1|1065|1060|1063.7|1058.7|32
1624341600000|2021-06-22 06:00:00|1064.2|1059.2|1065.2|1060.2|1066.9|1061.9|1064|1059|101
1624341900000|2021-06-22 06:05:00|1065.1|1060.1|1065.6|1060.6|1065.8|1060.8|1064.4|1059.4|103
1624342200000|2021-06-22 06:10:00|1065.5|1060.5|1066.8|1061.8|1068.2|1063.2|1065|1060|72
1624342500000|2021-06-22 06:15:00|1066.5|1061.5|1068.5|1063.5|1068.9|1063.9|1065.6|1060.6|117
1624342800000|2021-06-22 06:20:00|1068.6|1063.6|1068.3|1063.3|1069.4|1064.4|1068.2|1063.2|89
1624343100000|2021-06-22 06:25:00|1068.5|1063.5|1068.1|1063.1|1068.8|1063.8|1068.1|1063.1|62
1624343400000|2021-06-22 06:30:00|1067.4|1062.4|1066.8|1061.8|1068.3|1063.3|1066.8|1061.8|55
1624343700000|2021-06-22 06:35:00|1066.7|1061.7|1069.1|1064.1|1069.2|1064.2|1066.3|1061.3|112
1624344000000|2021-06-22 06:40:00|1069|1064|1068.1|1063.1|1069.1|1064.1|1068|1063|62
1624344300000|2021-06-22 06:45:00|1068|1063|1067.8|1062.8|1068.1|1063.1|1067.2|1062.2|62
1624344600000|2021-06-22 06:50:00|1067.9|1062.9|1068.1|1063.1|1068.5|1063.5|1067.5|1062.5|69
1624344900000|2021-06-22 06:55:00|1068|1063|1067.7|1062.7|1068.3|1063.3|1067.2|1062.2|132
1624345200000|2021-06-22 07:00:00|1067.6|1062.6|1065.3|1060.3|1068|1063|1065.2|1060.2|133
1624345500000|2021-06-22 07:05:00|1064.9|1059.9|1065.7|1060.7|1065.8|1060.8|1064.3|1059.3|82
1624345800000|2021-06-22 07:10:00|1065.5|1060.5|1066.1|1061.1|1066.5|1061.5|1063.9|1058.9|133
1624346100000|2021-06-22 07:15:00|1066|1061|1067.7|1062.7|1068.2|1063.2|1065.8|1060.8|81
1624346400000|2021-06-22 07:20:00|1067.6|1062.6|1068.6|1063.6|1068.6|1063.6|1067.4|1062.4|54
1624346700000|2021-06-22 07:25:00|1068.7|1063.7|1067.9|1062.9|1068.8|1063.8|1067.5|1062.5|71
1624347000000|2021-06-22 07:30:00|1067.7|1062.7|1070.3|1065.3|1070.9|1065.9|1067.6|1062.6|132
1624347300000|2021-06-22 07:35:00|1070.2|1065.2|1068.7|1063.7|1070.2|1065.2|1068.2|1063.2|66
1624347600000|2021-06-22 07:40:00|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1067.1|1062.1|94
1624347900000|2021-06-22 07:45:00|1068.6|1063.6|1067.7|1062.7|1069.4|1064.4|1067.2|1062.2|125
1624348200000|2021-06-22 07:50:00|1067.4|1062.4|1065.4|1060.4|1068.3|1063.3|1065.4|1060.4|80
1624348500000|2021-06-22 07:55:00|1065.3|1060.3|1064.2|1059.2|1065.4|1060.4|1063.5|1058.5|99
1624348800000|2021-06-22 08:00:00|1064.1|1059.1|1063.4|1058.4|1065.2|1060.2|1063.1|1058.1|163
1624349100000|2021-06-22 08:05:00|1063.5|1058.5|1062.4|1057.4|1064.2|1059.2|1062.1|1057.1|120
1624349400000|2021-06-22 08:10:00|1062.3|1057.3|1061.4|1056.4|1062.7|1057.7|1061.4|1056.4|97
1624349700000|2021-06-22 08:15:00|1061.2|1056.2|1061.6|1056.6|1061.7|1056.7|1060.1|1055.1|89
1624350000000|2021-06-22 08:20:00|1061.7|1056.7|1062.7|1057.7|1063|1058|1060.9|1055.9|108
1624350300000|2021-06-22 08:25:00|1062.8|1057.8|1062.6|1057.6|1063.5|1058.5|1062.3|1057.3|108
1624350600000|2021-06-22 08:30:00|1062.7|1057.7|1064.1|1059.1|1064.3|1059.3|1062|1057|86
1624350900000|2021-06-22 08:35:00|1063.8|1058.8|1061.7|1056.7|1063.9|1058.9|1061.7|1056.7|147
1624351200000|2021-06-22 08:40:00|1061.8|1056.8|1062.2|1057.2|1063|1058|1061.7|1056.7|94
1624351500000|2021-06-22 08:45:00|1062.3|1057.3|1064.6|1059.6|1064.6|1059.6|1061.4|1056.4|90
1624351800000|2021-06-22 08:50:00|1064.8|1059.8|1065|1060|1065.7|1060.7|1064|1059|113
1624352100000|2021-06-22 08:55:00|1064.4|1059.4|1065.4|1060.4|1065.5|1060.5|1063.5|1058.5|52
1624352400000|2021-06-22 09:00:00|1065.1|1060.1|1066.8|1061.8|1066.8|1061.8|1064.7|1059.7|108
1624352700000|2021-06-22 09:05:00|1066.7|1061.7|1066.4|1061.4|1067.2|1062.2|1066|1061|133
1624353000000|2021-06-22 09:10:00|1066.3|1061.3|1067.9|1062.9|1068.9|1063.9|1066.2|1061.2|93
1624353300000|2021-06-22 09:15:00|1068|1063|1066.1|1061.1|1068|1063|1066.1|1061.1|83
1624353600000|2021-06-22 09:20:00|1066|1061|1065.3|1060.3|1066.2|1061.2|1065.2|1060.2|80
1624353900000|2021-06-22 09:25:00|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1064.6|1059.6|42
1624354200000|2021-06-22 09:30:00|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1064.6|1059.6|32
1624354500000|2021-06-22 09:35:00|1065.3|1060.3|1063.5|1058.5|1065.3|1060.3|1062.9|1057.9|84
1624354800000|2021-06-22 09:40:00|1064|1059|1064.1|1059.1|1064.2|1059.2|1063|1058|71
1624355100000|2021-06-22 09:45:00|1064|1059|1065.6|1060.6|1065.7|1060.7|1063.6|1058.6|59
1624355400000|2021-06-22 09:50:00|1065.7|1060.7|1065.3|1060.3|1066.8|1061.8|1065.3|1060.3|48
1624355700000|2021-06-22 09:55:00|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1064.6|1059.6|35
1624356000000|2021-06-22 10:00:00|1066|1061|1065.5|1060.5|1066.2|1061.2|1065.1|1060.1|65
1624356300000|2021-06-22 10:05:00|1065.4|1060.4|1067.6|1062.6|1067.6|1062.6|1065|1060|139
1624356600000|2021-06-22 10:10:00|1067.5|1062.5|1067.1|1062.1|1067.5|1062.5|1066.5|1061.5|112
1624356900000|2021-06-22 10:15:00|1067.3|1062.3|1066.3|1061.3|1067.6|1062.6|1066.3|1061.3|102
1624357200000|2021-06-22 10:20:00|1066.4|1061.4|1066.5|1061.5|1066.9|1061.9|1066.2|1061.2|77
1624357500000|2021-06-22 10:25:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066|1061|61
1624357800000|2021-06-22 10:30:00|1066.5|1061.5|1066.4|1061.4|1067.6|1062.6|1066.4|1061.4|79
1624358100000|2021-06-22 10:35:00|1066.5|1061.5|1065.8|1060.8|1066.9|1061.9|1065.8|1060.8|108
1624358400000|2021-06-22 10:40:00|1065.7|1060.7|1067.4|1062.4|1067.4|1062.4|1065.1|1060.1|78
1624358700000|2021-06-22 10:45:00|1067.5|1062.5|1067.6|1062.6|1068.4|1063.4|1067.2|1062.2|129
1624359000000|2021-06-22 10:50:00|1067.5|1062.5|1067.4|1062.4|1067.8|1062.8|1066.8|1061.8|72
1624359300000|2021-06-22 10:55:00|1067.5|1062.5|1066.8|1061.8|1067.8|1062.8|1066.4|1061.4|107
1624359600000|2021-06-22 11:00:00|1066.6|1061.6|1069.3|1064.3|1069.3|1064.3|1066.6|1061.6|120
1624359900000|2021-06-22 11:05:00|1069.4|1064.4|1069.4|1064.4|1070.1|1065.1|1068.6|1063.6|103
1624360200000|2021-06-22 11:10:00|1069.3|1064.3|1068.9|1063.9|1069.4|1064.4|1067.9|1062.9|133
1624360500000|2021-06-22 11:15:00|1068.8|1063.8|1068.3|1063.3|1068.8|1063.8|1067.7|1062.7|90
1624360800000|2021-06-22 11:20:00|1068.4|1063.4|1068.6|1063.6|1069.3|1064.3|1067.5|1062.5|125
1624361100000|2021-06-22 11:25:00|1068.7|1063.7|1069.3|1064.3|1069.4|1064.4|1068.7|1063.7|69
1624361400000|2021-06-22 11:30:00|1069.4|1064.4|1067.4|1062.4|1069.4|1064.4|1066.9|1061.9|134
1624361700000|2021-06-22 11:35:00|1067.3|1062.3|1067.4|1062.4|1068.5|1063.5|1067|1062|130
1624362000000|2021-06-22 11:40:00|1067.3|1062.3|1067.7|1062.7|1068|1063|1067|1062|104
1624362300000|2021-06-22 11:45:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1067|1062|105
1624362600000|2021-06-22 11:50:00|1067.7|1062.7|1066.5|1061.5|1067.8|1062.8|1065.8|1060.8|139
1624362900000|2021-06-22 11:55:00|1066.3|1061.3|1063.2|1058.2|1066.3|1061.3|1063.2|1058.2|109
1624363200000|2021-06-22 12:00:00|1063.3|1058.3|1066.2|1061.2|1066.3|1061.3|1063.3|1058.3|175
1624363500000|2021-06-22 12:05:00|1066.3|1061.3|1066.3|1061.3|1069.3|1064.3|1065.9|1060.9|120
1624363800000|2021-06-22 12:10:00|1066.4|1061.4|1066.5|1061.5|1067.5|1062.5|1065.9|1060.9|122
1624364100000|2021-06-22 12:15:00|1066.6|1061.6|1068.7|1063.7|1069.6|1064.6|1066.1|1061.1|160
1624364400000|2021-06-22 12:20:00|1069.1|1064.1|1068.7|1063.7|1069.6|1064.6|1067.2|1062.2|192
1624364700000|2021-06-22 12:25:00|1068.6|1063.6|1064.1|1059.1|1069.1|1064.1|1063.9|1058.9|165
1624365000000|2021-06-22 12:30:00|1063.8|1058.8|1064.3|1059.3|1065.4|1060.4|1063.6|1058.6|145
1624365300000|2021-06-22 12:35:00|1064.4|1059.4|1061.7|1056.7|1064.7|1059.7|1060.6|1055.6|185
1624365600000|2021-06-22 12:40:00|1061.8|1056.8|1062.8|1057.8|1063.7|1058.7|1060.1|1055.1|244
1624365900000|2021-06-22 12:45:00|1062.7|1057.7|1063.9|1058.9|1064.8|1059.8|1061.9|1056.9|144
1624366200000|2021-06-22 12:50:00|1064|1059|1066.7|1061.7|1067.1|1062.1|1063.6|1058.6|136
1624366500000|2021-06-22 12:55:00|1066|1061|1063.1|1058.1|1067.3|1062.3|1062.6|1057.6|129
1624366800000|2021-06-22 13:00:00|1063|1058|1064.8|1059.8|1068.2|1059.8|1061.3|1054.8|295
1624367100000|2021-06-22 13:05:00|1064.9|1059.9|1065.6|1060.6|1068.2|1063.2|1064.9|1059.9|201
1624367400000|2021-06-22 13:10:00|1065.9|1060.9|1066.7|1061.7|1067.9|1062.9|1065.7|1060.7|178
1624367700000|2021-06-22 13:15:00|1066.9|1061.9|1068.3|1063.3|1069|1064|1066.6|1061.6|206
1624368000000|2021-06-22 13:20:00|1068.4|1063.4|1067.1|1062.1|1068.6|1063.6|1066.7|1061.7|157
1624368300000|2021-06-22 13:25:00|1067.2|1062.2|1064.8|1059.8|1068.2|1063.2|1064.3|1059.3|154
1624368600000|2021-06-22 13:30:00|1065|1060|1065.1|1060.1|1065.5|1060.5|1063.1|1058.1|203
1624368900000|2021-06-22 13:35:00|1065.2|1060.2|1065.6|1060.6|1066.2|1061.2|1063.4|1058.4|230
1624369200000|2021-06-22 13:40:00|1065.7|1060.7|1065.5|1060.5|1067|1062|1064.9|1059.9|203
1624369500000|2021-06-22 13:45:00|1065.3|1060.3|1064|1059|1065.5|1060.5|1062.9|1057.9|199
1624369800000|2021-06-22 13:50:00|1064.1|1059.1|1064.2|1059.2|1066|1061|1063.4|1058.4|229
1624370100000|2021-06-22 13:55:00|1064.3|1059.3|1066.1|1061.1|1066.7|1061.7|1064.3|1059.3|203
1624370400000|2021-06-22 14:00:00|1066.2|1061.2|1067.9|1062.9|1068.4|1063.4|1065.7|1060.7|355
1624370700000|2021-06-22 14:05:00|1068.1|1063.1|1067.2|1062.2|1070.1|1065.1|1067.1|1062.1|252
1624371000000|2021-06-22 14:10:00|1067.3|1062.3|1066|1061|1067.9|1062.9|1065.9|1060.9|250
1624371300000|2021-06-22 14:15:00|1065.9|1060.9|1066.6|1061.6|1067|1062|1065.6|1060.6|187
1624371600000|2021-06-22 14:20:00|1066.7|1061.7|1069.9|1064.9|1070|1065|1066.6|1061.6|243
1624371900000|2021-06-22 14:25:00|1069.7|1064.7|1071.2|1066.2|1072.2|1067.2|1069.7|1064.7|233
1624372200000|2021-06-22 14:30:00|1071.3|1066.3|1072.6|1067.6|1073.1|1068.1|1071.3|1066.3|212
1624372500000|2021-06-22 14:35:00|1072.7|1067.7|1072.2|1067.2|1073.7|1068.7|1072.2|1067.2|135
1624372800000|2021-06-22 14:40:00|1072.3|1067.3|1073.5|1068.5|1073.8|1068.8|1072.3|1067.3|116
1624373100000|2021-06-22 14:45:00|1073.3|1068.3|1072.3|1067.3|1073.6|1068.6|1071.8|1066.8|163
1624373400000|2021-06-22 14:50:00|1072.5|1067.5|1071.3|1066.3|1072.5|1067.5|1070.9|1065.9|148
1624373700000|2021-06-22 14:55:00|1071.4|1066.4|1073.8|1068.8|1073.9|1068.9|1071.4|1066.4|187
1624374000000|2021-06-22 15:00:00|1073.9|1068.9|1072.7|1067.7|1073.9|1068.9|1072.6|1067.6|172
1624374300000|2021-06-22 15:05:00|1072.9|1067.9|1073.3|1068.3|1073.5|1068.5|1072.7|1067.7|186
1624374600000|2021-06-22 15:10:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1072.9|1067.9|188
1624374900000|2021-06-22 15:15:00|1073.9|1068.9|1073.4|1068.4|1073.9|1068.9|1072.7|1067.7|148
1624375200000|2021-06-22 15:20:00|1073.5|1068.5|1074.1|1069.1|1074.9|1069.9|1073.3|1068.3|253
1624375500000|2021-06-22 15:25:00|1074.2|1069.2|1072.7|1067.7|1074.2|1069.2|1072.4|1067.4|152
1624375800000|2021-06-22 15:30:00|1072.6|1067.6|1072.2|1067.2|1074.4|1069.4|1072.2|1067.2|170
1624376100000|2021-06-22 15:35:00|1072.1|1067.1|1071.1|1066.1|1072.2|1067.2|1071|1066|100
1624376400000|2021-06-22 15:40:00|1071|1066|1071.4|1066.4|1071.8|1066.8|1070.6|1065.6|90
1624376700000|2021-06-22 15:45:00|1071.6|1066.6|1071.6|1066.6|1072.2|1067.2|1071.4|1066.4|108
1624377000000|2021-06-22 15:50:00|1071.7|1066.7|1074|1069|1074.2|1069.2|1071.7|1066.7|133
1624377300000|2021-06-22 15:55:00|1073.9|1068.9|1073.5|1068.5|1074.4|1069.4|1073.2|1068.2|112
1624377600000|2021-06-22 16:00:00|1073.4|1068.4|1075|1070|1075|1070|1073.4|1068.4|123
1624377900000|2021-06-22 16:05:00|1075.2|1070.2|1074.9|1069.9|1075.7|1070.7|1074.7|1069.7|153
1624378200000|2021-06-22 16:10:00|1075|1070|1074.9|1069.9|1075.6|1070.6|1074.6|1069.6|105
1624378500000|2021-06-22 16:15:00|1075|1070|1076|1071|1076.2|1071.2|1074.5|1069.5|80
1624378800000|2021-06-22 16:20:00|1075.8|1070.8|1078.1|1073.1|1078.3|1073.3|1075.8|1070.8|124
1624379100000|2021-06-22 16:25:00|1078|1073|1078.1|1073.1|1078.5|1073.5|1077.5|1072.5|94
1624379400000|2021-06-22 16:30:00|1078.2|1073.2|1077.6|1072.6|1078.5|1073.5|1077.3|1072.3|130
1624379700000|2021-06-22 16:35:00|1077.8|1072.8|1077.5|1072.5|1078.1|1073.1|1076.2|1071.2|125
1624380000000|2021-06-22 16:40:00|1077.4|1072.4|1077.8|1072.8|1078.3|1073.3|1077.1|1072.1|126
1624380300000|2021-06-22 16:45:00|1077.9|1072.9|1079.4|1074.4|1080.2|1075.2|1077.3|1072.3|134
1624380600000|2021-06-22 16:50:00|1079.3|1074.3|1079|1074|1079.6|1074.6|1078.3|1073.3|84
1624380900000|2021-06-22 16:55:00|1079.1|1074.1|1080.8|1075.8|1080.9|1075.9|1079.1|1074.1|167
1624381200000|2021-06-22 17:00:00|1080.7|1075.7|1078.7|1073.7|1081.1|1076.1|1078.2|1073.2|193
1624381500000|2021-06-22 17:05:00|1078.8|1073.8|1079.4|1074.4|1080.1|1075.1|1078.6|1073.6|153
1624381800000|2021-06-22 17:10:00|1079.3|1074.3|1079.8|1074.8|1080.4|1075.4|1079.3|1074.3|104
1624382100000|2021-06-22 17:15:00|1079.9|1074.9|1081.5|1076.5|1081.5|1076.5|1079.6|1074.6|114
1624382400000|2021-06-22 17:20:00|1081.4|1076.4|1080.4|1075.4|1081.4|1076.4|1080.1|1075.1|88
1624382700000|2021-06-22 17:25:00|1080.5|1075.5|1080|1075|1080.5|1075.5|1079.6|1074.6|69
1624383000000|2021-06-22 17:30:00|1079.9|1074.9|1080.5|1075.5|1081.4|1076.4|1079.9|1074.9|88
1624383300000|2021-06-22 17:35:00|1080.4|1075.4|1080.6|1075.6|1081.1|1076.1|1080.3|1075.3|122
1624383600000|2021-06-22 17:40:00|1080.5|1075.5|1081|1076|1081.4|1076.4|1080.5|1075.5|122
1624383900000|2021-06-22 17:45:00|1080.9|1075.9|1081.5|1076.5|1081.7|1076.7|1080.3|1075.3|48
1624384200000|2021-06-22 17:50:00|1081.4|1076.4|1081.1|1076.1|1081.7|1076.7|1081|1076|45
1624384500000|2021-06-22 17:55:00|1081|1076|1080.8|1075.8|1081.1|1076.1|1080.4|1075.4|62
1624384800000|2021-06-22 18:00:00|1080.9|1075.9|1080.1|1075.1|1081|1076|1079.8|1074.8|96
1624385100000|2021-06-22 18:05:00|1080|1075|1079.3|1074.3|1080.1|1075.1|1079.3|1074.3|111
1624385400000|2021-06-22 18:10:00|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1078.2|1073.2|90
1624385700000|2021-06-22 18:15:00|1079.3|1074.3|1078.7|1073.7|1079.4|1074.4|1078.3|1073.3|123
1624386000000|2021-06-22 18:20:00|1078.8|1073.8|1080.1|1075.1|1080.1|1075.1|1078.5|1073.5|65
1624386300000|2021-06-22 18:25:00|1079.7|1074.7|1080.3|1075.3|1080.3|1075.3|1079.6|1074.6|97
1624386600000|2021-06-22 18:30:00|1080.2|1075.2|1080.5|1075.5|1080.6|1075.6|1079.8|1074.8|129
1624386900000|2021-06-22 18:35:00|1080.6|1075.6|1081.2|1076.2|1081.4|1076.4|1080|1075|80
1624387200000|2021-06-22 18:40:00|1081.3|1076.3|1081.7|1076.7|1081.8|1076.8|1080.7|1075.7|65
1624387500000|2021-06-22 18:45:00|1081.8|1076.8|1082.2|1077.2|1082.4|1077.4|1081.4|1076.4|44
1624387800000|2021-06-22 18:50:00|1082.1|1077.1|1081.8|1076.8|1082.1|1077.1|1081.4|1076.4|89
1624388100000|2021-06-22 18:55:00|1081.9|1076.9|1081.1|1076.1|1082.1|1077.1|1081.1|1076.1|112
1624388400000|2021-06-22 19:00:00|1081.2|1076.2|1081.9|1076.9|1082.2|1077.2|1080.9|1075.9|133
1624388700000|2021-06-22 19:05:00|1082.1|1077.1|1082.6|1077.6|1082.7|1077.7|1081.9|1076.9|63
1624389000000|2021-06-22 19:10:00|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.2|1077.2|61
1624389300000|2021-06-22 19:15:00|1082.8|1077.8|1082.4|1077.4|1082.9|1077.9|1082.4|1077.4|68
1624389600000|2021-06-22 19:20:00|1082.5|1077.5|1082.9|1077.9|1083|1078|1082.1|1077.1|70
1624389900000|2021-06-22 19:25:00|1083|1078|1082|1077|1083.1|1078.1|1081.8|1076.8|113
1624390200000|2021-06-22 19:30:00|1081.9|1076.9|1081.7|1076.7|1082.3|1077.3|1081.6|1076.6|96
1624390500000|2021-06-22 19:35:00|1081.8|1076.8|1081.6|1076.6|1081.9|1076.9|1081.3|1076.3|91
1624390800000|2021-06-22 19:40:00|1081.7|1076.7|1081.1|1076.1|1081.8|1076.8|1080.9|1075.9|117
1624391100000|2021-06-22 19:45:00|1081.2|1076.2|1080.2|1075.2|1081.3|1076.3|1080.2|1075.2|80
1624391400000|2021-06-22 19:50:00|1080.1|1075.1|1080.8|1075.8|1081.1|1076.1|1080.1|1075.1|75
1624391700000|2021-06-22 19:55:00|1080.7|1075.7|1079.7|1074.7|1080.7|1075.7|1079.3|1074.3|94
1624392000000|2021-06-22 20:00:00|1079.6|1074.6|1080.6|1075.6|1080.6|1075.6|1079|1074|133
1624392300000|2021-06-22 20:05:00|1080.7|1075.7|1081.6|1076.6|1081.6|1076.6|1080.6|1075.6|97
1624392600000|2021-06-22 20:10:00|1081.7|1076.7|1081.5|1076.5|1082|1077|1081.3|1076.3|45
1624392900000|2021-06-22 20:15:00|1081.4|1076.4|1080.9|1075.9|1081.5|1076.5|1080.6|1075.6|78
1624393200000|2021-06-22 20:20:00|1081|1076|1081|1076|1081.1|1076.1|1080.7|1075.7|24
1624393500000|2021-06-22 20:25:00|1080.9|1075.9|1081.4|1076.4|1081.5|1076.5|1080.9|1075.9|53
1624393800000|2021-06-22 20:30:00|1081.5|1076.5|1081.4|1076.4|1081.9|1076.9|1081.4|1076.4|21
1624394100000|2021-06-22 20:35:00|1081.3|1076.3|1081|1076|1081.4|1076.4|1080.9|1075.9|17
1624394400000|2021-06-22 20:40:00|1080.9|1075.9|1081|1076|1081.1|1076.1|1080.9|1075.9|12
1624394700000|2021-06-22 20:45:00|1081.1|1076.1|1080.3|1075.3|1081.1|1076.1|1080.1|1075.1|35
1624395000000|2021-06-22 20:50:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1079.9|1074.9|38
1624395300000|2021-06-22 20:55:00|1080.5|1075.5|1079.7|1074.7|1080.5|1075.5|1079.5|1074.5|39
1624399200000|2021-06-22 22:00:00|1079.5|1074.5|1080.4|1075.4|1080.8|1075.8|1079.5|1074.5|31
1624399500000|2021-06-22 22:05:00|1080.3|1075.3|1079.8|1074.8|1080.3|1075.3|1079.7|1074.7|25
1624399800000|2021-06-22 22:10:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1080.1|1075.1|10
1624400100000|2021-06-22 22:15:00|1080.1|1075.1|1080.2|1075.2|1080.4|1075.4|1080|1075|13
1624400400000|2021-06-22 22:20:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1079.8|1074.8|23
1624401000000|2021-06-22 22:30:00|1080.1|1075.1|1080.3|1075.3|1080.3|1075.3|1080.1|1075.1|20
1624401300000|2021-06-22 22:35:00|1080.4|1075.4|1080.8|1075.8|1081.1|1076.1|1080.2|1075.2|37
1624401600000|2021-06-22 22:40:00|1080.9|1075.9|1081|1076|1081.1|1076.1|1080.9|1075.9|19
1624401900000|2021-06-22 22:45:00|1080.9|1075.9|1081.6|1076.6|1081.7|1076.7|1080.9|1075.9|46
1624402200000|2021-06-22 22:50:00|1081.7|1076.7|1081.8|1076.8|1082.1|1077.1|1081.6|1076.6|20
1624402500000|2021-06-22 22:55:00|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.5|1076.5|27
1624402800000|2021-06-22 23:00:00|1081.5|1076.5|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|22
1624403100000|2021-06-22 23:05:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082|1077|26
1624403400000|2021-06-22 23:10:00|1082.1|1077.1|1082.2|1077.2|1082.5|1077.5|1082.1|1077.1|53
1624403700000|2021-06-22 23:15:00|1082.3|1077.3|1081.3|1076.3|1082.3|1077.3|1081.1|1076.1|22
1624404000000|2021-06-22 23:20:00|1081.2|1076.2|1080.9|1075.9|1081.4|1076.4|1080.8|1075.8|28
1624404300000|2021-06-22 23:25:00|1080.8|1075.8|1081.3|1076.3|1081.3|1076.3|1080.8|1075.8|16
1624404600000|2021-06-22 23:30:00|1081.4|1076.4|1081.6|1076.6|1081.7|1076.7|1081.4|1076.4|89
1624404900000|2021-06-22 23:35:00|1079.8|1074.8|1082.4|1077.4|1084.4|1077.5|1079.8|1073.6|30
1624405200000|2021-06-22 23:40:00|1082.3|1077.3|1081.7|1076.7|1082.7|1077.7|1081.7|1076.7|24
1624405500000|2021-06-22 23:45:00|1081.6|1076.6|1081.4|1076.4|1081.8|1076.8|1081.4|1076.4|17
1624405800000|2021-06-22 23:50:00|1081.3|1076.3|1080.9|1075.9|1081.4|1076.4|1080.5|1075.5|27
1624406100000|2021-06-22 23:55:00|1081|1076|1080.1|1075.1|1081|1076|1080.1|1075.1|12
1624406400000|2021-06-23 00:00:00|1080|1075|1079.6|1074.6|1080.3|1075.3|1079.2|1074.2|76
1624406700000|2021-06-23 00:05:00|1079.7|1074.7|1080|1075|1080|1075|1079.6|1074.6|54
1624407000000|2021-06-23 00:10:00|1080.1|1075.1|1081.7|1076.7|1081.8|1076.8|1080.1|1075.1|70
1624407300000|2021-06-23 00:15:00|1081.8|1076.8|1081.5|1076.5|1081.9|1076.9|1081.3|1076.3|38
1624407600000|2021-06-23 00:20:00|1081.4|1076.4|1080.8|1075.8|1081.4|1076.4|1080.7|1075.7|40
1624407900000|2021-06-23 00:25:00|1080.9|1075.9|1079.7|1074.7|1080.9|1075.9|1079.7|1074.7|36
1624408200000|2021-06-23 00:30:00|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.7|1074.7|57
1624408500000|2021-06-23 00:35:00|1079.9|1074.9|1080.5|1075.5|1080.5|1075.5|1079.8|1074.8|24
1624408800000|2021-06-23 00:40:00|1080.6|1075.6|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|42
1624409100000|2021-06-23 00:45:00|1080.6|1075.6|1081|1076|1081|1076|1080.4|1075.4|86
1624409400000|2021-06-23 00:50:00|1080.9|1075.9|1084.1|1073.4|1084.1|1076.5|1079.9|1073.3|76
1624409700000|2021-06-23 00:55:00|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081|1076|73
1624410000000|2021-06-23 01:00:00|1081.5|1076.5|1083.6|1078.6|1084.2|1079.2|1081.5|1076.5|94
1624410300000|2021-06-23 01:05:00|1083.5|1078.5|1083.8|1078.8|1084.2|1079.2|1083.5|1078.5|90
1624410600000|2021-06-23 01:10:00|1083.7|1078.7|1084.1|1079.1|1084.3|1079.3|1083.7|1078.7|84
1624410900000|2021-06-23 01:15:00|1084|1079|1084.7|1079.7|1084.7|1079.7|1084|1079|51
1624411200000|2021-06-23 01:20:00|1084.8|1079.8|1084.9|1079.9|1085.3|1080.3|1084.6|1079.6|77
1624411500000|2021-06-23 01:25:00|1084.8|1079.8|1085.2|1080.2|1085.2|1080.2|1084.6|1079.6|73
1624411800000|2021-06-23 01:30:00|1085.1|1080.1|1085|1080|1085.4|1080.4|1084.9|1079.9|78
1624412100000|2021-06-23 01:35:00|1085.1|1080.1|1084.9|1079.9|1085.1|1080.1|1084.7|1079.7|62
1624412400000|2021-06-23 01:40:00|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.8|1079.8|70
1624412700000|2021-06-23 01:45:00|1085|1080|1085|1080|1085.1|1080.1|1084.8|1079.8|170
1624413000000|2021-06-23 01:50:00|1084.9|1079.9|1084.9|1079.9|1085|1080|1084.5|1079.5|48
1624413300000|2021-06-23 01:55:00|1085|1080|1086.9|1081.9|1087.1|1082.1|1085|1080|64
1624413600000|2021-06-23 02:00:00|1086.8|1081.8|1088|1083|1088.1|1083.1|1086.7|1081.7|63
1624413900000|2021-06-23 02:05:00|1088.1|1083.1|1088|1083|1088.4|1083.4|1087.9|1082.9|94
1624414200000|2021-06-23 02:10:00|1087.9|1082.9|1087.3|1082.3|1088.4|1083.4|1087.1|1082.1|70
1624414500000|2021-06-23 02:15:00|1087.4|1082.4|1087.3|1082.3|1088|1083|1087.1|1082.1|57
1624414800000|2021-06-23 02:20:00|1087.2|1082.2|1086.1|1081.1|1087.3|1082.3|1086.1|1081.1|79
1624415100000|2021-06-23 02:25:00|1086.2|1081.2|1087|1082|1087|1082|1086.2|1081.2|37
1624415400000|2021-06-23 02:30:00|1087.1|1082.1|1087.6|1082.6|1087.6|1082.6|1087|1082|106
1624415700000|2021-06-23 02:35:00|1087.5|1082.5|1088.1|1083.1|1088.2|1083.2|1087.5|1082.5|54
1624416000000|2021-06-23 02:40:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1087.9|1082.9|84
1624416300000|2021-06-23 02:45:00|1088.6|1083.6|1089.4|1084.4|1089.9|1084.9|1088.5|1083.5|124
1624416600000|2021-06-23 02:50:00|1089.5|1084.5|1089.2|1084.2|1089.5|1084.5|1088.4|1083.4|58
1624416900000|2021-06-23 02:55:00|1089.1|1084.1|1088.9|1083.9|1089.7|1084.7|1088.8|1083.8|44
1624417200000|2021-06-23 03:00:00|1089|1084|1089.7|1084.7|1089.7|1084.7|1089|1084|40
1624417500000|2021-06-23 03:05:00|1089.8|1084.8|1088.9|1083.9|1090.2|1085.2|1088.8|1083.8|52
1624417800000|2021-06-23 03:10:00|1088.8|1083.8|1089.7|1084.7|1089.7|1084.7|1088.8|1083.8|68
1624418100000|2021-06-23 03:15:00|1089.8|1084.8|1089.3|1084.3|1089.9|1084.9|1089.2|1084.2|46
1624418400000|2021-06-23 03:20:00|1089.2|1084.2|1089|1084|1090.1|1085.1|1089|1084|52
1624418700000|2021-06-23 03:25:00|1089.1|1084.1|1089.6|1084.6|1090|1085|1089|1084|56
1624419000000|2021-06-23 03:30:00|1089.7|1084.7|1090.4|1085.4|1090.4|1085.4|1089.5|1084.5|17
1624419300000|2021-06-23 03:35:00|1090.3|1085.3|1089.2|1084.2|1090.3|1085.3|1089.1|1084.1|46
1624419600000|2021-06-23 03:40:00|1089.4|1084.4|1090.2|1085.2|1090.2|1085.2|1089.3|1084.3|52
1624419900000|2021-06-23 03:45:00|1090.1|1085.1|1089.9|1084.9|1090.4|1085.4|1088.8|1083.8|75
1624420200000|2021-06-23 03:50:00|1089.8|1084.8|1089.1|1084.1|1089.9|1084.9|1088.2|1083.2|50
1624420500000|2021-06-23 03:55:00|1088.9|1083.9|1087.8|1082.8|1089.4|1084.4|1087.8|1082.8|74
1624420800000|2021-06-23 04:00:00|1088.1|1083.1|1087.8|1082.8|1088.4|1083.4|1087.7|1082.7|22
1624421100000|2021-06-23 04:05:00|1087.9|1082.9|1088|1083|1088|1083|1087.7|1082.7|28
1624421400000|2021-06-23 04:10:00|1087.9|1082.9|1086.7|1081.7|1087.9|1082.9|1086.3|1081.3|25
1624421700000|2021-06-23 04:15:00|1086.6|1081.6|1085.9|1080.9|1086.6|1081.6|1085|1080|55
1624422000000|2021-06-23 04:20:00|1086|1081|1085.1|1080.1|1086.1|1081.1|1084.9|1079.9|34
1624422300000|2021-06-23 04:25:00|1085.2|1080.2|1088|1083|1088.1|1083.1|1085.2|1080.2|32
1624422600000|2021-06-23 04:30:00|1087.7|1082.7|1089.5|1084.5|1089.6|1084.6|1087.6|1082.6|73
1624422900000|2021-06-23 04:35:00|1089.4|1084.4|1089.1|1084.1|1089.5|1084.5|1088.1|1083.1|22
1624423200000|2021-06-23 04:40:00|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1088.9|1083.9|25
1624423500000|2021-06-23 04:45:00|1089.4|1084.4|1090|1085|1090.5|1085.5|1088.8|1083.8|48
1624423800000|2021-06-23 04:50:00|1090.3|1085.3|1092.6|1087.6|1092.8|1087.8|1090.2|1085.2|117
1624424100000|2021-06-23 04:55:00|1092.5|1087.5|1091.6|1086.6|1093.6|1088.6|1091.5|1086.5|76
1624424400000|2021-06-23 05:00:00|1091.7|1086.7|1091.6|1086.6|1092.8|1087.8|1091.5|1086.5|30
1624424700000|2021-06-23 05:05:00|1091.5|1086.5|1091.4|1086.4|1091.6|1086.6|1090.5|1085.5|62
1624425000000|2021-06-23 05:10:00|1091.6|1086.6|1090.2|1085.2|1091.7|1086.7|1090.2|1085.2|80
1624425300000|2021-06-23 05:15:00|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090|1085|53
1624425600000|2021-06-23 05:20:00|1090.5|1085.5|1090.3|1085.3|1090.6|1085.6|1090.2|1085.2|56
1624425900000|2021-06-23 05:25:00|1090.2|1085.2|1090.3|1085.3|1090.6|1085.6|1089.7|1084.7|43
1624426200000|2021-06-23 05:30:00|1090.2|1085.2|1089.4|1084.4|1090.2|1085.2|1089|1084|140
1624426500000|2021-06-23 05:35:00|1089.6|1084.6|1091|1086|1091|1086|1089.6|1084.6|41
1624426800000|2021-06-23 05:40:00|1091.1|1086.1|1091.5|1086.5|1092|1087|1091|1086|78
1624427100000|2021-06-23 05:45:00|1091.6|1086.6|1092.3|1087.3|1092.3|1087.3|1091.5|1086.5|39
1624427400000|2021-06-23 05:50:00|1092.2|1087.2|1093.3|1088.3|1093.4|1088.4|1092.1|1087.1|82
1624427700000|2021-06-23 05:55:00|1092.6|1087.6|1094.3|1089.3|1094.3|1089.3|1092.6|1087.6|90
1624428000000|2021-06-23 06:00:00|1094.4|1089.4|1092.5|1087.5|1094.9|1089.9|1092.5|1087.5|101
1624428300000|2021-06-23 06:05:00|1092.1|1087.1|1092.1|1087.1|1092.3|1087.3|1091.5|1086.5|104
1624428600000|2021-06-23 06:10:00|1092.3|1087.3|1091.8|1086.8|1092.6|1087.6|1091.5|1086.5|88
1624428900000|2021-06-23 06:15:00|1091.7|1086.7|1090.5|1085.5|1092.4|1087.4|1090.4|1085.4|113
1624429200000|2021-06-23 06:20:00|1090.4|1085.4|1089.7|1084.7|1090.4|1085.4|1089.7|1084.7|37
1624429500000|2021-06-23 06:25:00|1089.6|1084.6|1089.2|1084.2|1089.7|1084.7|1088.7|1083.7|69
1624429800000|2021-06-23 06:30:00|1089.1|1084.1|1090.2|1085.2|1090.4|1085.4|1089.1|1084.1|131
1624430100000|2021-06-23 06:35:00|1090.3|1085.3|1091|1086|1091.5|1086.5|1089.8|1084.8|87
1624430400000|2021-06-23 06:40:00|1091.1|1086.1|1092.9|1087.9|1093.1|1088.1|1091|1086|54
1624430700000|2021-06-23 06:45:00|1094|1089|1093.6|1088.6|1094.3|1089.3|1093.2|1088.2|152
1624431000000|2021-06-23 06:50:00|1093.7|1088.7|1094.6|1089.6|1094.6|1089.6|1093.6|1088.6|69
1624431300000|2021-06-23 06:55:00|1094.7|1089.7|1093.8|1088.8|1095|1090|1093.2|1088.2|110
1624431600000|2021-06-23 07:00:00|1093.9|1088.9|1095.2|1090.2|1095.7|1090.7|1093.3|1088.3|160
1624431900000|2021-06-23 07:05:00|1095.1|1090.1|1094.9|1089.9|1096.3|1091.3|1094.4|1089.4|78
1624432200000|2021-06-23 07:10:00|1094.8|1089.8|1094|1089|1094.9|1089.9|1093.1|1088.1|139
1624432500000|2021-06-23 07:15:00|1094.1|1089.1|1093.9|1088.9|1094.5|1089.5|1092.8|1087.8|173
1624432800000|2021-06-23 07:20:00|1094.1|1089.1|1094.2|1089.2|1094.7|1089.7|1094|1089|86
1624433100000|2021-06-23 07:25:00|1094.3|1089.3|1094.3|1089.3|1094.7|1089.7|1093.4|1088.4|101
1624433400000|2021-06-23 07:30:00|1094.5|1089.5|1094.5|1089.5|1095.3|1090.3|1093|1088|115
1624433700000|2021-06-23 07:35:00|1094.6|1089.6|1093.7|1088.7|1095.3|1090.3|1093.4|1088.4|98
1624434000000|2021-06-23 07:40:00|1093.6|1088.6|1096.4|1091.4|1096.8|1091.8|1093.6|1088.6|119
1624434300000|2021-06-23 07:45:00|1096.5|1091.5|1094.1|1089.1|1096.5|1091.5|1093.9|1088.9|118
1624434600000|2021-06-23 07:50:00|1094.4|1089.4|1093.9|1088.9|1095.5|1090.5|1093.8|1088.8|63
1624434900000|2021-06-23 07:55:00|1093.8|1088.8|1089.3|1084.3|1093.9|1088.9|1089|1084|122
1624435200000|2021-06-23 08:00:00|1089.1|1084.1|1092.4|1087.4|1093.9|1088.9|1089|1084|165
1624435500000|2021-06-23 08:05:00|1092|1087|1092.2|1087.2|1092.7|1087.7|1091.4|1086.4|120
1624435800000|2021-06-23 08:10:00|1092.1|1087.1|1092.7|1087.7|1093|1088|1091.9|1086.9|73
1624436100000|2021-06-23 08:15:00|1092.8|1087.8|1093.5|1088.5|1093.9|1088.9|1092.4|1087.4|124
1624436400000|2021-06-23 08:20:00|1093.6|1088.6|1093.3|1088.3|1093.7|1088.7|1093.1|1088.1|73
1624436700000|2021-06-23 08:25:00|1093.2|1088.2|1092.5|1087.5|1093.7|1088.7|1092.5|1087.5|74
1624437000000|2021-06-23 08:30:00|1092.4|1087.4|1090|1085|1092.6|1087.6|1089.6|1084.6|136
1624437300000|2021-06-23 08:35:00|1090.1|1085.1|1090.5|1085.5|1091.1|1086.1|1089.8|1084.8|131
1624437600000|2021-06-23 08:40:00|1090.6|1085.6|1090.5|1085.5|1090.8|1085.8|1088.8|1083.8|127
1624437900000|2021-06-23 08:45:00|1090.4|1085.4|1090.1|1085.1|1090.8|1085.8|1088.9|1083.9|94
1624438200000|2021-06-23 08:50:00|1090.2|1085.2|1089|1084|1090.2|1085.2|1088.9|1083.9|73
1624438500000|2021-06-23 08:55:00|1089.1|1084.1|1087.5|1082.5|1089.1|1084.1|1087.5|1082.5|81
1624438800000|2021-06-23 09:00:00|1087.6|1082.6|1089|1084|1089|1084|1087.6|1082.6|82
1624439100000|2021-06-23 09:05:00|1088.9|1083.9|1088.7|1083.7|1089|1084|1087.9|1082.9|90
1624439400000|2021-06-23 09:10:00|1088.8|1083.8|1090|1085|1091|1086|1088.8|1083.8|101
1624439700000|2021-06-23 09:15:00|1090.1|1085.1|1088.6|1083.6|1090.6|1085.6|1088.4|1083.4|126
1624440000000|2021-06-23 09:20:00|1088.7|1083.7|1087.1|1082.1|1088.7|1083.7|1087|1082|50
1624440300000|2021-06-23 09:25:00|1087.2|1082.2|1086.2|1081.2|1087.2|1082.2|1085.1|1080.1|113
1624440600000|2021-06-23 09:30:00|1086.3|1081.3|1086.3|1081.3|1086.7|1081.7|1085.7|1080.7|84
1624440900000|2021-06-23 09:35:00|1086.4|1081.4|1085.2|1080.2|1086.4|1081.4|1085|1080|99
1624441200000|2021-06-23 09:40:00|1084.9|1079.9|1084.2|1079.2|1085.6|1080.6|1083.6|1078.6|121
1624441500000|2021-06-23 09:45:00|1084.3|1079.3|1084.3|1079.3|1084.9|1079.9|1084|1079|102
1624441800000|2021-06-23 09:50:00|1084.4|1079.4|1084.8|1079.8|1085.5|1080.5|1084.2|1079.2|66
1624442100000|2021-06-23 09:55:00|1084.9|1079.9|1084.9|1079.9|1086.8|1081.8|1084.7|1079.7|49
1624442400000|2021-06-23 10:00:00|1085|1080|1085.7|1080.7|1086.2|1081.2|1084.9|1079.9|85
1624442700000|2021-06-23 10:05:00|1085.4|1080.4|1084.5|1079.5|1085.9|1080.9|1084.4|1079.4|75
1624443000000|2021-06-23 10:10:00|1084.4|1079.4|1082.4|1077.4|1084.5|1079.5|1082.4|1077.4|76
1624443300000|2021-06-23 10:15:00|1082.3|1077.3|1083.5|1078.5|1083.5|1078.5|1081.8|1076.8|77
1624443600000|2021-06-23 10:20:00|1084.2|1079.2|1085.5|1080.5|1085.5|1080.5|1083.8|1078.8|65
1624443900000|2021-06-23 10:25:00|1085.6|1080.6|1085.9|1080.9|1086.3|1081.3|1085.3|1080.3|30
1624444200000|2021-06-23 10:30:00|1086|1081|1085|1080|1086.1|1081.1|1085|1080|30
1624444500000|2021-06-23 10:35:00|1084.9|1079.9|1085.1|1080.1|1085.2|1080.2|1084.1|1079.1|84
1624444800000|2021-06-23 10:40:00|1084.8|1079.8|1084.8|1079.8|1085.5|1080.5|1084.4|1079.4|108
1624445100000|2021-06-23 10:45:00|1085|1080|1085.7|1080.7|1085.8|1080.8|1084.9|1079.9|76
1624445400000|2021-06-23 10:50:00|1085.8|1080.8|1086.7|1081.7|1087.3|1082.3|1085.3|1080.3|78
1624445700000|2021-06-23 10:55:00|1086.9|1081.9|1086.1|1081.1|1086.9|1081.9|1085.4|1080.4|76
1624446000000|2021-06-23 11:00:00|1086|1081|1085|1080|1086.2|1081.2|1085|1080|78
1624446300000|2021-06-23 11:05:00|1085.1|1080.1|1085.9|1080.9|1086.3|1081.3|1085.1|1080.1|131
1624446600000|2021-06-23 11:10:00|1086|1081|1085.5|1080.5|1086|1081|1084.9|1079.9|129
1624446900000|2021-06-23 11:15:00|1085.4|1080.4|1085.5|1080.5|1086.1|1081.1|1085.4|1080.4|39
1624447200000|2021-06-23 11:20:00|1085.7|1080.7|1084.2|1079.2|1085.7|1080.7|1083.7|1078.7|73
1624447500000|2021-06-23 11:25:00|1084.1|1079.1|1084.5|1079.5|1084.5|1079.5|1084|1079|82
1624447800000|2021-06-23 11:30:00|1084.7|1079.7|1087.2|1082.2|1087.2|1082.2|1084|1079|87
1624448100000|2021-06-23 11:35:00|1087.3|1082.3|1087.4|1082.4|1088.6|1083.6|1087.1|1082.1|138
1624448400000|2021-06-23 11:40:00|1087.3|1082.3|1087.5|1082.5|1088.2|1083.2|1086.9|1081.9|85
1624448700000|2021-06-23 11:45:00|1087.7|1082.7|1086.6|1081.6|1087.9|1082.9|1085.4|1080.4|160
1624449000000|2021-06-23 11:50:00|1086.7|1081.7|1087.6|1082.6|1087.8|1082.8|1086.6|1081.6|73
1624449300000|2021-06-23 11:55:00|1087.7|1082.7|1087.1|1082.1|1088.4|1083.4|1086.7|1081.7|106
1624449600000|2021-06-23 12:00:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1086.7|1081.7|101
1624449900000|2021-06-23 12:05:00|1087.5|1082.5|1087.6|1082.6|1088.5|1083.5|1086.7|1081.7|120
1624450200000|2021-06-23 12:10:00|1087.5|1082.5|1089.2|1084.2|1090.4|1085.4|1087.5|1082.5|203
1624450500000|2021-06-23 12:15:00|1089|1084|1091.2|1086.2|1091.3|1086.3|1088.7|1083.7|179
1624450800000|2021-06-23 12:20:00|1091.5|1086.5|1092|1087|1093.8|1088.8|1091.4|1086.4|170
1624451100000|2021-06-23 12:25:00|1091.9|1086.9|1095.6|1090.6|1095.8|1090.8|1091.5|1086.5|175
1624451400000|2021-06-23 12:30:00|1095.5|1090.5|1092.7|1087.7|1096.6|1091.6|1092.4|1087.4|226
1624451700000|2021-06-23 12:35:00|1092.8|1087.8|1094.4|1089.4|1095.3|1090.3|1092.5|1087.5|171
1624452000000|2021-06-23 12:40:00|1094.5|1089.5|1093.3|1088.3|1094.6|1089.6|1092.8|1087.8|115
1624452300000|2021-06-23 12:45:00|1093.9|1088.9|1094.3|1089.3|1095.6|1090.6|1093.6|1088.6|181
1624452600000|2021-06-23 12:50:00|1094.1|1089.1|1093.9|1088.9|1095.7|1090.7|1093|1088|157
1624452900000|2021-06-23 12:55:00|1093.5|1088.5|1095|1090|1095.3|1090.3|1092.7|1087.7|165
1624453200000|2021-06-23 13:00:00|1095.1|1090.1|1094.5|1089.5|1097.2|1092.2|1094.2|1089.2|232
1624453500000|2021-06-23 13:05:00|1094.6|1089.6|1093.3|1088.3|1095.1|1090.1|1093.3|1088.3|192
1624453800000|2021-06-23 13:10:00|1093|1088|1093.6|1088.6|1094.5|1089.5|1093|1088|138
1624454100000|2021-06-23 13:15:00|1093.5|1088.5|1094.8|1089.8|1095.3|1090.3|1093.4|1088.4|160
1624454400000|2021-06-23 13:20:00|1094.9|1089.9|1096|1091|1096.5|1091.5|1094.8|1089.8|153
1624454700000|2021-06-23 13:25:00|1095.9|1090.9|1096.2|1091.2|1096.9|1091.9|1095.6|1090.6|177
1624455000000|2021-06-23 13:30:00|1096.1|1091.1|1099.2|1094.2|1099.3|1094.3|1095|1090|340
1624455300000|2021-06-23 13:35:00|1099.3|1094.3|1101.3|1096.3|1101.6|1096.6|1098.2|1093.2|290
1624455600000|2021-06-23 13:40:00|1101.5|1096.5|1099.4|1094.4|1101.8|1096.8|1099.1|1094.1|341
1624455900000|2021-06-23 13:45:00|1099.5|1094.5|1099.8|1094.8|1102.1|1097.1|1099.5|1094.5|268
1624456200000|2021-06-23 13:50:00|1099.7|1094.7|1099.7|1094.7|1101|1096|1099.2|1094.2|232
1624456500000|2021-06-23 13:55:00|1099.8|1094.8|1097.6|1092.6|1100.5|1095.5|1097.6|1092.6|154
1624456800000|2021-06-23 14:00:00|1097.8|1092.8|1097.9|1092.9|1099.7|1094.7|1097.8|1092.8|281
1624457100000|2021-06-23 14:05:00|1097.5|1092.5|1097|1092|1098.1|1093.1|1096.5|1091.5|193
1624457400000|2021-06-23 14:10:00|1097.1|1092.1|1098.4|1093.4|1099.8|1094.8|1096.9|1091.9|191
1624457700000|2021-06-23 14:15:00|1098.3|1093.3|1099.3|1094.3|1099.9|1094.9|1097.4|1092.4|158
1624458000000|2021-06-23 14:20:00|1099.1|1094.1|1096|1091|1099.8|1094.8|1096|1091|205
1624458300000|2021-06-23 14:25:00|1095.9|1090.9|1095.3|1090.3|1096.6|1091.6|1094.9|1089.9|183
1624458600000|2021-06-23 14:30:00|1095.5|1090.5|1095.9|1090.9|1098.8|1093.8|1095.2|1090.2|151
1624458900000|2021-06-23 14:35:00|1095.8|1090.8|1094.9|1089.9|1096.9|1091.9|1093.7|1088.7|191
1624459200000|2021-06-23 14:40:00|1095.2|1090.2|1094.7|1089.7|1096|1091|1093.7|1088.7|170
1624459500000|2021-06-23 14:45:00|1094.8|1089.8|1092.4|1087.4|1095.4|1090.4|1092.4|1087.4|117
1624459800000|2021-06-23 14:50:00|1092.3|1087.3|1091.2|1086.2|1093.8|1088.8|1090.1|1085.1|159
1624460100000|2021-06-23 14:55:00|1091.3|1086.3|1090.7|1085.7|1091.5|1086.5|1088.9|1083.9|189
1624460400000|2021-06-23 15:00:00|1090.8|1085.8|1090|1085|1092.4|1087.4|1090|1085|141
1624460700000|2021-06-23 15:05:00|1089.9|1084.9|1088.8|1083.8|1090.7|1085.7|1088.6|1083.6|172
1624461000000|2021-06-23 15:10:00|1088.6|1083.6|1092.6|1087.6|1092.7|1087.7|1088.5|1083.5|141
1624461300000|2021-06-23 15:15:00|1092.8|1087.8|1093.3|1088.3|1094.3|1089.3|1092.6|1087.6|83
1624461600000|2021-06-23 15:20:00|1093.1|1088.1|1093.7|1088.7|1094.2|1089.2|1091.9|1086.9|98
1624461900000|2021-06-23 15:25:00|1093.8|1088.8|1093.9|1088.9|1095.5|1090.5|1093.6|1088.6|161
1624462200000|2021-06-23 15:30:00|1093.8|1088.8|1093.8|1088.8|1094.3|1089.3|1093.1|1088.1|76
1624462500000|2021-06-23 15:35:00|1093.5|1088.5|1093.7|1088.7|1094.3|1089.3|1093|1088|82
1624462800000|2021-06-23 15:40:00|1093.8|1088.8|1095.6|1090.6|1096.2|1091.2|1093.8|1088.8|142
1624463100000|2021-06-23 15:45:00|1095.7|1090.7|1097.4|1092.4|1097.4|1092.4|1095.6|1090.6|99
1624463400000|2021-06-23 15:50:00|1097.3|1092.3|1096.8|1091.8|1097.4|1092.4|1096.1|1091.1|96
1624463700000|2021-06-23 15:55:00|1096.7|1091.7|1097.3|1092.3|1097.3|1092.3|1096.2|1091.2|98
1624464000000|2021-06-23 16:00:00|1097.2|1092.2|1097.4|1092.4|1097.8|1092.8|1097|1092|41
1624464300000|2021-06-23 16:05:00|1097.3|1092.3|1098|1093|1098.2|1093.2|1096.9|1091.9|58
1624464600000|2021-06-23 16:10:00|1097.9|1092.9|1098.9|1093.9|1099.2|1094.2|1097.9|1092.9|94
1624464900000|2021-06-23 16:15:00|1098.8|1093.8|1098.3|1093.3|1098.9|1093.9|1097.3|1092.3|78
1624465200000|2021-06-23 16:20:00|1098.4|1093.4|1098.1|1093.1|1098.6|1093.6|1097.8|1092.8|82
1624465500000|2021-06-23 16:25:00|1098|1093|1098.5|1093.5|1099.2|1094.2|1097.9|1092.9|76
1624465800000|2021-06-23 16:30:00|1098.6|1093.6|1097.8|1092.8|1098.6|1093.6|1096.9|1091.9|95
1624466100000|2021-06-23 16:35:00|1097.7|1092.7|1095.9|1090.9|1098.3|1093.3|1095.1|1090.1|127
1624466400000|2021-06-23 16:40:00|1095.8|1090.8|1094.9|1089.9|1095.8|1090.8|1093.7|1088.7|130
1624466700000|2021-06-23 16:45:00|1095|1090|1095.7|1090.7|1095.8|1090.8|1094.7|1089.7|132
1624467000000|2021-06-23 16:50:00|1095.8|1090.8|1095.5|1090.5|1096|1091|1094.8|1089.8|95
1624467300000|2021-06-23 16:55:00|1095.3|1090.3|1095.7|1090.7|1096.2|1091.2|1094.5|1089.5|141
1624467600000|2021-06-23 17:00:00|1095.6|1090.6|1094.8|1089.8|1096|1091|1094.3|1089.3|173
1624467900000|2021-06-23 17:05:00|1094.7|1089.7|1094.2|1089.2|1094.7|1089.7|1093.6|1088.6|146
1624468200000|2021-06-23 17:10:00|1094.4|1089.4|1095.1|1090.1|1095.1|1090.1|1093|1088|102
1624468500000|2021-06-23 17:15:00|1095|1090|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|81
1624468800000|2021-06-23 17:20:00|1094.6|1089.6|1096.3|1091.3|1096.3|1091.3|1094.5|1089.5|78
1624469100000|2021-06-23 17:25:00|1096.4|1091.4|1095.8|1090.8|1096.4|1091.4|1095.5|1090.5|61
1624469400000|2021-06-23 17:30:00|1095.9|1090.9|1094.8|1089.8|1095.9|1090.9|1094.8|1089.8|76
1624469700000|2021-06-23 17:35:00|1095|1090|1094.9|1089.9|1095.8|1090.8|1094.7|1089.7|88
1624470000000|2021-06-23 17:40:00|1094.8|1089.8|1094.9|1089.9|1095.6|1090.6|1094.6|1089.6|65
1624470300000|2021-06-23 17:45:00|1095|1090|1095.3|1090.3|1095.3|1090.3|1094.7|1089.7|62
1624470600000|2021-06-23 17:50:00|1095.4|1090.4|1095.5|1090.5|1095.9|1090.9|1095|1090|62
1624470900000|2021-06-23 17:55:00|1095.4|1090.4|1095.4|1090.4|1095.9|1090.9|1094.9|1089.9|77
1624471200000|2021-06-23 18:00:00|1095.5|1090.5|1092.3|1087.3|1095.5|1090.5|1092.3|1087.3|109
1624471500000|2021-06-23 18:05:00|1092.4|1087.4|1092.3|1087.3|1092.6|1087.6|1092.1|1087.1|93
1624471800000|2021-06-23 18:10:00|1092.2|1087.2|1091.6|1086.6|1092.8|1087.8|1091.6|1086.6|66
1624472100000|2021-06-23 18:15:00|1091.7|1086.7|1091.9|1086.9|1092|1087|1091.1|1086.1|75
1624472400000|2021-06-23 18:20:00|1091.7|1086.7|1091.8|1086.8|1092.1|1087.1|1091.3|1086.3|71
1624472700000|2021-06-23 18:25:00|1091.7|1086.7|1089.8|1084.8|1091.9|1086.9|1089.7|1084.7|109
1624473000000|2021-06-23 18:30:00|1089.9|1084.9|1088.3|1083.3|1090.7|1085.7|1088.2|1083.2|102
1624473300000|2021-06-23 18:35:00|1088.4|1083.4|1090.2|1085.2|1090.2|1085.2|1088.4|1083.4|65
1624473600000|2021-06-23 18:40:00|1090.3|1085.3|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|86
1624473900000|2021-06-23 18:45:00|1090.7|1085.7|1090.7|1085.7|1091.6|1086.6|1090.2|1085.2|86
1624474200000|2021-06-23 18:50:00|1090.8|1085.8|1090.6|1085.6|1091.2|1086.2|1089.7|1084.7|121
1624474500000|2021-06-23 18:55:00|1090.7|1085.7|1090.9|1085.9|1091.5|1086.5|1090.7|1085.7|24
1624474800000|2021-06-23 19:00:00|1091|1086|1090.3|1085.3|1091.2|1086.2|1090.2|1085.2|67
1624475100000|2021-06-23 19:05:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1089|1084|74
1624475400000|2021-06-23 19:10:00|1089.4|1084.4|1088.6|1083.6|1090.2|1085.2|1088.3|1083.3|95
1624475700000|2021-06-23 19:15:00|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1087.9|1082.9|50
1624476000000|2021-06-23 19:20:00|1088.3|1083.3|1088|1083|1088.8|1083.8|1087.9|1082.9|91
1624476300000|2021-06-23 19:25:00|1087.8|1082.8|1087.7|1082.7|1088|1083|1087.2|1082.2|86
1624476600000|2021-06-23 19:30:00|1087.8|1082.8|1086.8|1081.8|1087.9|1082.9|1086.7|1081.7|61
1624476900000|2021-06-23 19:35:00|1086.9|1081.9|1086.8|1081.8|1087|1082|1086.1|1081.1|41
1624477200000|2021-06-23 19:40:00|1086.9|1081.9|1086.7|1081.7|1087.6|1082.6|1086.6|1081.6|72
1624477500000|2021-06-23 19:45:00|1086.6|1081.6|1086.3|1081.3|1087.1|1082.1|1086.1|1081.1|83
1624477800000|2021-06-23 19:50:00|1086.4|1081.4|1086.5|1081.5|1086.7|1081.7|1085.8|1080.8|86
1624478100000|2021-06-23 19:55:00|1086.4|1081.4|1087.9|1082.9|1088.3|1083.3|1086.1|1081.1|88
1624478400000|2021-06-23 20:00:00|1087.8|1082.8|1088.1|1083.1|1088.6|1083.6|1087.7|1082.7|95
1624478700000|2021-06-23 20:05:00|1087.9|1082.9|1088.4|1083.4|1088.4|1083.4|1087.7|1082.7|54
1624479000000|2021-06-23 20:10:00|1088.5|1083.5|1087.9|1082.9|1088.5|1083.5|1087.6|1082.6|52
1624479300000|2021-06-23 20:15:00|1088|1083|1088|1083|1088.4|1083.4|1087.5|1082.5|39
1624479600000|2021-06-23 20:20:00|1087.9|1082.9|1088.6|1083.6|1088.7|1083.7|1087.7|1082.7|31
1624479900000|2021-06-23 20:25:00|1089|1084|1089.9|1084.9|1090.4|1085.4|1089|1084|21
1624480200000|2021-06-23 20:30:00|1090|1085|1089.1|1084.1|1090|1085|1089|1084|134
1624480500000|2021-06-23 20:35:00|1089.2|1084.2|1090|1085|1090|1085|1089.1|1084.1|17
1624480800000|2021-06-23 20:40:00|1090.1|1085.1|1090.5|1085.5|1090.5|1085.5|1090|1085|13
1624481100000|2021-06-23 20:45:00|1090.3|1085.3|1089.9|1084.9|1090.7|1085.7|1089.9|1084.9|32
1624481400000|2021-06-23 20:50:00|1090|1085|1090|1085|1090.5|1085.5|1089.8|1084.8|24
1624481700000|2021-06-23 20:55:00|1089.9|1084.9|1090.1|1085.1|1090.2|1085.2|1089.7|1084.7|32
1624485600000|2021-06-23 22:00:00|1093.5|1081.5|1091.7|1086.7|1093.5|1086.8|1091.3|1081.5|11
1624485900000|2021-06-23 22:05:00|1091.6|1086.6|1091.9|1086.9|1092|1087|1091.6|1086.6|13
1624486200000|2021-06-23 22:10:00|1091.8|1086.8|1091.3|1086.3|1091.9|1086.9|1091.1|1086.1|9
1624486500000|2021-06-23 22:15:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|19
1624486800000|2021-06-23 22:20:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091.7|1086.7|7
1624487100000|2021-06-23 22:25:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|7
1624487400000|2021-06-23 22:30:00|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|9
1624487700000|2021-06-23 22:35:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1624488000000|2021-06-23 22:40:00|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1624488300000|2021-06-23 22:45:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1624488600000|2021-06-23 22:50:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|10
1624488900000|2021-06-23 22:55:00|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1624489200000|2021-06-23 23:00:00|1091.9|1086.9|1091.6|1086.6|1092.1|1087.1|1091.5|1086.5|26
1624489500000|2021-06-23 23:05:00|1091.5|1086.5|1091.3|1086.3|1091.6|1086.6|1091.3|1086.3|19
1624489800000|2021-06-23 23:10:00|1091.2|1086.2|1090.3|1085.3|1091.4|1086.4|1090.3|1085.3|16
1624490100000|2021-06-23 23:15:00|1090|1085|1090.1|1085.1|1090.2|1085.2|1090|1085|10
1624490400000|2021-06-23 23:20:00|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|4
1624490700000|2021-06-23 23:25:00|1090.2|1085.2|1090.4|1085.4|1090.7|1085.7|1090.1|1085.1|26
1624491000000|2021-06-23 23:30:00|1090.2|1085.2|1090|1085|1090.4|1085.4|1089.8|1084.8|20
1624491300000|2021-06-23 23:35:00|1089.9|1084.9|1089.8|1084.8|1090|1085|1089.8|1084.8|19
1624491600000|2021-06-23 23:40:00|1089.2|1084.2|1089.1|1084.1|1089.4|1084.4|1089.1|1084.1|21
1624491900000|2021-06-23 23:45:00|1089.2|1084.2|1090.8|1085.8|1090.8|1085.8|1089.1|1084.1|27
1624492200000|2021-06-23 23:50:00|1090.7|1085.7|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|15
1624492500000|2021-06-23 23:55:00|1090.8|1085.8|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|13
1624492800000|2021-06-24 00:00:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091|1086|57
1624493100000|2021-06-24 00:05:00|1091.4|1086.4|1091.9|1086.9|1092.4|1087.4|1091.4|1086.4|52
1624493400000|2021-06-24 00:10:00|1092|1087|1092.1|1087.1|1092.2|1087.2|1091.5|1086.5|47
1624493700000|2021-06-24 00:15:00|1092.2|1087.2|1092.8|1087.8|1093.5|1088.5|1091.7|1086.7|52
1624494000000|2021-06-24 00:20:00|1092.9|1087.9|1093.9|1088.9|1094|1089|1092.8|1087.8|65
1624494300000|2021-06-24 00:25:00|1093.7|1088.7|1094|1089|1094.1|1089.1|1093.3|1088.3|40
1624494600000|2021-06-24 00:30:00|1093.9|1088.9|1093.7|1088.7|1094.2|1089.2|1093.3|1088.3|48
1624494900000|2021-06-24 00:35:00|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.5|1088.5|21
1624495200000|2021-06-24 00:40:00|1093.7|1088.7|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|65
1624495500000|2021-06-24 00:45:00|1093.6|1088.6|1093.4|1088.4|1093.7|1088.7|1093.1|1088.1|22
1624495800000|2021-06-24 00:50:00|1093.3|1088.3|1096.2|1085.5|1096.2|1088.9|1093.2|1085.3|25
1624496100000|2021-06-24 00:55:00|1095.1|1090.1|1092.8|1087.8|1095.1|1090.1|1092.4|1087.4|71
1624496400000|2021-06-24 01:00:00|1092.9|1087.9|1092.4|1087.4|1093.3|1088.3|1091.8|1086.8|142
1624496700000|2021-06-24 01:05:00|1092.5|1087.5|1091.6|1086.6|1092.7|1087.7|1091.6|1086.6|50
1624497000000|2021-06-24 01:10:00|1091.7|1086.7|1090.5|1085.5|1091.9|1086.9|1090.4|1085.4|96
1624497300000|2021-06-24 01:15:00|1090.4|1085.4|1090.5|1085.5|1090.7|1085.7|1090.4|1085.4|63
1624497600000|2021-06-24 01:20:00|1090.6|1085.6|1089.7|1084.7|1090.6|1085.6|1089.6|1084.6|100
1624497900000|2021-06-24 01:25:00|1089.8|1084.8|1089.4|1084.4|1090|1085|1089.3|1084.3|110
1624498200000|2021-06-24 01:30:00|1089.6|1084.6|1088.4|1083.4|1089.6|1084.6|1088.3|1083.3|62
1624498500000|2021-06-24 01:35:00|1088.3|1083.3|1086.4|1081.4|1088.4|1083.4|1086.3|1081.3|81
1624498800000|2021-06-24 01:40:00|1086.3|1081.3|1082.7|1077.7|1086.4|1081.4|1082.7|1077.7|113
1624499100000|2021-06-24 01:45:00|1082.6|1077.6|1083.8|1078.8|1084.2|1079.2|1082.6|1077.6|67
1624499400000|2021-06-24 01:50:00|1083.7|1078.7|1084.5|1079.5|1084.7|1079.7|1083.3|1078.3|53
1624499700000|2021-06-24 01:55:00|1084.6|1079.6|1085.3|1080.3|1086.5|1081.5|1084.5|1079.5|57
1624500000000|2021-06-24 02:00:00|1085.2|1080.2|1086.4|1081.4|1086.4|1081.4|1085.2|1080.2|54
1624500300000|2021-06-24 02:05:00|1086.3|1081.3|1086|1081|1086.7|1081.7|1085.6|1080.6|66
1624500600000|2021-06-24 02:10:00|1085.9|1080.9|1085.9|1080.9|1086.3|1081.3|1085.7|1080.7|53
1624500900000|2021-06-24 02:15:00|1085.8|1080.8|1084.9|1079.9|1085.9|1080.9|1084.8|1079.8|27
1624501200000|2021-06-24 02:20:00|1084.8|1079.8|1084.1|1079.1|1084.8|1079.8|1083.7|1078.7|28
1624501500000|2021-06-24 02:25:00|1084.2|1079.2|1084.1|1079.1|1084.3|1079.3|1083.2|1078.2|42
1624501800000|2021-06-24 02:30:00|1084.2|1079.2|1083.7|1078.7|1084.2|1079.2|1083.2|1078.2|40
1624502100000|2021-06-24 02:35:00|1083.6|1078.6|1084.3|1079.3|1084.3|1079.3|1083.6|1078.6|24
1624502400000|2021-06-24 02:40:00|1084.2|1079.2|1084.4|1079.4|1084.5|1079.5|1084.1|1079.1|14
1624502700000|2021-06-24 02:45:00|1084.3|1079.3|1084.2|1079.2|1084.8|1079.8|1084.2|1079.2|54
1624503000000|2021-06-24 02:50:00|1084.1|1079.1|1084.1|1079.1|1084.4|1079.4|1083.3|1078.3|63
1624503300000|2021-06-24 02:55:00|1084|1079|1084.3|1079.3|1084.4|1079.4|1083.7|1078.7|45
1624503600000|2021-06-24 03:00:00|1084.4|1079.4|1084.6|1079.6|1084.7|1079.7|1084.1|1079.1|42
1624503900000|2021-06-24 03:05:00|1084.5|1079.5|1084.6|1079.6|1084.8|1079.8|1084.3|1079.3|44
1624504200000|2021-06-24 03:10:00|1084.5|1079.5|1084|1079|1084.7|1079.7|1083.6|1078.6|61
1624504500000|2021-06-24 03:15:00|1084.1|1079.1|1083.4|1078.4|1084.1|1079.1|1082.9|1077.9|58
1624504800000|2021-06-24 03:20:00|1083.3|1078.3|1083.5|1078.5|1083.8|1078.8|1082.9|1077.9|88
1624505100000|2021-06-24 03:25:00|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.2|1078.2|38
1624505400000|2021-06-24 03:30:00|1083.5|1078.5|1084.2|1079.2|1084.2|1079.2|1083.4|1078.4|11
1624505700000|2021-06-24 03:35:00|1084.1|1079.1|1084.5|1079.5|1084.5|1079.5|1084|1079|22
1624506000000|2021-06-24 03:40:00|1084.4|1079.4|1084.2|1079.2|1084.5|1079.5|1084.1|1079.1|19
1624506300000|2021-06-24 03:45:00|1084.3|1079.3|1084.5|1079.5|1084.6|1079.6|1083.9|1078.9|48
1624506600000|2021-06-24 03:50:00|1084.4|1079.4|1084.6|1079.6|1084.7|1079.7|1084.4|1079.4|25
1624506900000|2021-06-24 03:55:00|1084.5|1079.5|1084.4|1079.4|1084.6|1079.6|1084|1079|18
1624507200000|2021-06-24 04:00:00|1084.3|1079.3|1083.9|1078.9|1084.3|1079.3|1083.9|1078.9|8
1624507500000|2021-06-24 04:05:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.3|1078.3|9
1624507800000|2021-06-24 04:10:00|1083.5|1078.5|1083.7|1078.7|1083.8|1078.8|1083.4|1078.4|9
1624508100000|2021-06-24 04:15:00|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.5|1078.5|15
1624508400000|2021-06-24 04:20:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.4|1078.4|10
1624508700000|2021-06-24 04:25:00|1083.5|1078.5|1083.2|1078.2|1083.7|1078.7|1083.1|1078.1|21
1624509000000|2021-06-24 04:30:00|1083.1|1078.1|1080|1075|1083.2|1078.2|1079.5|1074.5|49
1624509300000|2021-06-24 04:35:00|1080.1|1075.1|1079.8|1074.8|1080.5|1075.5|1079.8|1074.8|30
1624509600000|2021-06-24 04:40:00|1080|1075|1080.6|1075.6|1080.7|1075.7|1080|1075|25
1624509900000|2021-06-24 04:45:00|1080.5|1075.5|1080.6|1075.6|1080.7|1075.7|1080.2|1075.2|26
1624510200000|2021-06-24 04:50:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1079.3|1074.3|48
1624510500000|2021-06-24 04:55:00|1080.7|1075.7|1080.3|1075.3|1080.7|1075.7|1080.3|1075.3|37
1624510800000|2021-06-24 05:00:00|1080.4|1075.4|1080.6|1075.6|1080.7|1075.7|1080.1|1075.1|46
1624511100000|2021-06-24 05:05:00|1080.8|1075.8|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|32
1624511400000|2021-06-24 05:10:00|1080.5|1075.5|1080.5|1075.5|1081.3|1076.3|1080.4|1075.4|17
1624511700000|2021-06-24 05:15:00|1080.4|1075.4|1080.6|1075.6|1081.4|1076.4|1080.2|1075.2|40
1624512000000|2021-06-24 05:20:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|29
1624512300000|2021-06-24 05:25:00|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.8|1074.8|39
1624512600000|2021-06-24 05:30:00|1079.8|1074.8|1076.9|1071.9|1079.8|1074.8|1075.1|1070.1|118
1624512900000|2021-06-24 05:35:00|1077.1|1072.1|1078.4|1073.4|1078.4|1073.4|1077.1|1072.1|73
1624513200000|2021-06-24 05:40:00|1078.3|1073.3|1079.6|1074.6|1079.7|1074.7|1078.1|1073.1|48
1624513500000|2021-06-24 05:45:00|1079.7|1074.7|1078.6|1073.6|1079.7|1074.7|1078.5|1073.5|52
1624513800000|2021-06-24 05:50:00|1078.5|1073.5|1078.9|1073.9|1079|1074|1078.5|1073.5|40
1624514100000|2021-06-24 05:55:00|1079|1074|1078.6|1073.6|1079.9|1074.9|1078.5|1073.5|73
1624514400000|2021-06-24 06:00:00|1078.5|1073.5|1078.6|1073.6|1078.8|1073.8|1077.8|1072.8|84
1624514700000|2021-06-24 06:05:00|1078.7|1073.7|1079.7|1074.7|1079.8|1074.8|1078.2|1073.2|72
1624515000000|2021-06-24 06:10:00|1079.8|1074.8|1079.8|1074.8|1080|1075|1079.3|1074.3|94
1624515300000|2021-06-24 06:15:00|1079.7|1074.7|1080.1|1075.1|1080.3|1075.3|1078.2|1073.2|69
1624515600000|2021-06-24 06:20:00|1080.2|1075.2|1080.4|1075.4|1080.9|1075.9|1079.3|1074.3|107
1624515900000|2021-06-24 06:25:00|1080.5|1075.5|1080.3|1075.3|1081|1076|1079.8|1074.8|69
1624516200000|2021-06-24 06:30:00|1080.2|1075.2|1079.6|1074.6|1080.4|1075.4|1079.4|1074.4|76
1624516500000|2021-06-24 06:35:00|1079.8|1074.8|1079.1|1074.1|1080.1|1075.1|1079.1|1074.1|62
1624516800000|2021-06-24 06:40:00|1079.2|1074.2|1079.4|1074.4|1080.4|1075.4|1078.7|1073.7|152
1624517100000|2021-06-24 06:45:00|1079.3|1074.3|1080.9|1075.9|1080.9|1075.9|1079.1|1074.1|83
1624517400000|2021-06-24 06:50:00|1081|1076|1080.5|1075.5|1081.5|1076.5|1080|1075|39
1624517700000|2021-06-24 06:55:00|1080.7|1075.7|1080.2|1075.2|1080.9|1075.9|1079.5|1074.5|77
1624518000000|2021-06-24 07:00:00|1080.1|1075.1|1080.8|1075.8|1081.3|1076.3|1078.2|1073.2|87
1624518300000|2021-06-24 07:05:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1079.9|1074.9|111
1624518600000|2021-06-24 07:10:00|1080.8|1075.8|1082.2|1077.2|1082.2|1077.2|1080.7|1075.7|106
1624518900000|2021-06-24 07:15:00|1082.1|1077.1|1080.7|1075.7|1082.5|1077.5|1080.7|1075.7|80
1624519200000|2021-06-24 07:20:00|1080.4|1075.4|1080.8|1075.8|1081|1076|1080.1|1075.1|68
1624519500000|2021-06-24 07:25:00|1080.9|1075.9|1080.9|1075.9|1081.5|1076.5|1080.6|1075.6|70
1624519800000|2021-06-24 07:30:00|1080.6|1075.6|1079.5|1074.5|1081|1076|1079.4|1074.4|51
1624520100000|2021-06-24 07:35:00|1079.6|1074.6|1083.6|1078.6|1083.6|1078.6|1079.6|1074.6|27
1624520400000|2021-06-24 07:40:00|1083.9|1078.9|1082.6|1077.6|1084.3|1079.3|1081.7|1076.7|107
1624520700000|2021-06-24 07:45:00|1082.5|1077.5|1083.6|1078.6|1083.7|1078.7|1081.8|1076.8|78
1624521000000|2021-06-24 07:50:00|1083.4|1078.4|1082.7|1077.7|1083.7|1078.7|1082.4|1077.4|101
1624521300000|2021-06-24 07:55:00|1082.6|1077.6|1083.6|1078.6|1084.2|1079.2|1082.4|1077.4|63
1624521600000|2021-06-24 08:00:00|1083.9|1078.9|1084.1|1079.1|1084.5|1079.5|1082.7|1077.7|156
1624521900000|2021-06-24 08:05:00|1084.2|1079.2|1083.6|1078.6|1085|1080|1082.8|1077.8|87
1624522200000|2021-06-24 08:10:00|1083.7|1078.7|1083.6|1078.6|1084.6|1079.6|1083.4|1078.4|92
1624522500000|2021-06-24 08:15:00|1083.7|1078.7|1085.5|1080.5|1085.5|1080.5|1083.7|1078.7|57
1624522800000|2021-06-24 08:20:00|1085.4|1080.4|1086.5|1081.5|1086.6|1081.6|1085.4|1080.4|77
1624523100000|2021-06-24 08:25:00|1086.6|1081.6|1086.6|1081.6|1087.3|1082.3|1086.4|1081.4|44
1624523400000|2021-06-24 08:30:00|1086.7|1081.7|1085.7|1080.7|1087.3|1082.3|1085.4|1080.4|97
1624523700000|2021-06-24 08:35:00|1085.8|1080.8|1086|1081|1086.2|1081.2|1085.4|1080.4|55
1624524000000|2021-06-24 08:40:00|1085.9|1080.9|1085.7|1080.7|1086.9|1081.9|1085.5|1080.5|63
1624524300000|2021-06-24 08:45:00|1085.6|1080.6|1084.9|1079.9|1085.7|1080.7|1084.8|1079.8|47
1624524600000|2021-06-24 08:50:00|1085|1080|1084.6|1079.6|1085.2|1080.2|1084.2|1079.2|48
1624524900000|2021-06-24 08:55:00|1084.7|1079.7|1084|1079|1085.1|1080.1|1083.4|1078.4|84
1624525200000|2021-06-24 09:00:00|1083.9|1078.9|1084.2|1079.2|1084.4|1079.4|1083.5|1078.5|76
1624525500000|2021-06-24 09:05:00|1084|1079|1084.5|1079.5|1084.5|1079.5|1083.3|1078.3|72
1624525800000|2021-06-24 09:10:00|1084.4|1079.4|1084|1079|1084.6|1079.6|1083.6|1078.6|107
1624526100000|2021-06-24 09:15:00|1083.9|1078.9|1083.9|1078.9|1084|1079|1082.6|1077.6|89
1624526400000|2021-06-24 09:20:00|1083.8|1078.8|1084.3|1079.3|1084.6|1079.6|1083.4|1078.4|77
1624526700000|2021-06-24 09:25:00|1084.4|1079.4|1084.1|1079.1|1085.1|1080.1|1083.9|1078.9|64
1624527000000|2021-06-24 09:30:00|1084|1079|1085.1|1080.1|1085.2|1080.2|1083.7|1078.7|87
1624527300000|2021-06-24 09:35:00|1085.2|1080.2|1086|1081|1086|1081|1085.1|1080.1|46
1624527600000|2021-06-24 09:40:00|1086.2|1081.2|1087.2|1082.2|1087.4|1082.4|1086.1|1081.1|24
1624527900000|2021-06-24 09:45:00|1087.3|1082.3|1086.7|1081.7|1087.8|1082.8|1086.7|1081.7|35
1624528200000|2021-06-24 09:50:00|1086.6|1081.6|1086.6|1081.6|1087.2|1082.2|1085.9|1080.9|47
1624528500000|2021-06-24 09:55:00|1086.5|1081.5|1086.8|1081.8|1087.2|1082.2|1086.5|1081.5|48
1624528800000|2021-06-24 10:00:00|1086.5|1081.5|1086.3|1081.3|1087.1|1082.1|1086.3|1081.3|51
1624529100000|2021-06-24 10:05:00|1086.4|1081.4|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|50
1624529400000|2021-06-24 10:10:00|1086.4|1081.4|1086.7|1081.7|1086.8|1081.8|1086.2|1081.2|39
1624529700000|2021-06-24 10:15:00|1086.6|1081.6|1088.7|1083.7|1088.8|1083.8|1086.6|1081.6|89
1624530000000|2021-06-24 10:20:00|1088.8|1083.8|1088.9|1083.9|1089.1|1084.1|1088|1083|86
1624530300000|2021-06-24 10:25:00|1089|1084|1088.9|1083.9|1089.3|1084.3|1088.7|1083.7|65
1624530600000|2021-06-24 10:30:00|1089|1084|1088.9|1083.9|1089.5|1084.5|1088.8|1083.8|109
1624530900000|2021-06-24 10:35:00|1088.8|1083.8|1088.9|1083.9|1089.3|1084.3|1088.7|1083.7|75
1624531200000|2021-06-24 10:40:00|1089|1084|1088.4|1083.4|1089.1|1084.1|1088.3|1083.3|81
1624531500000|2021-06-24 10:45:00|1088.3|1083.3|1089|1084|1089.1|1084.1|1088.1|1083.1|87
1624531800000|2021-06-24 10:50:00|1089.1|1084.1|1088.3|1083.3|1089.2|1084.2|1088.3|1083.3|78
1624532100000|2021-06-24 10:55:00|1088.1|1083.1|1088.1|1083.1|1088.5|1083.5|1087.7|1082.7|87
1624532400000|2021-06-24 11:00:00|1088.2|1083.2|1088.3|1083.3|1088.9|1083.9|1087.4|1082.4|210
1624532700000|2021-06-24 11:05:00|1088.5|1083.5|1089.6|1084.6|1089.6|1084.6|1088|1083|135
1624533000000|2021-06-24 11:10:00|1089.5|1084.5|1089.5|1084.5|1090.5|1085.5|1089.2|1084.2|79
1624533300000|2021-06-24 11:15:00|1089.6|1084.6|1089.6|1084.6|1089.8|1084.8|1089.3|1084.3|48
1624533600000|2021-06-24 11:20:00|1089.5|1084.5|1089.7|1084.7|1090.8|1085.8|1089.5|1084.5|81
1624533900000|2021-06-24 11:25:00|1089.6|1084.6|1089.7|1084.7|1090.4|1085.4|1089.6|1084.6|93
1624534200000|2021-06-24 11:30:00|1089.8|1084.8|1088.8|1083.8|1090.2|1085.2|1088.7|1083.7|141
1624534500000|2021-06-24 11:35:00|1089|1084|1089.9|1084.9|1090.4|1085.4|1089|1084|103
1624534800000|2021-06-24 11:40:00|1090|1085|1090.7|1085.7|1090.7|1085.7|1089.5|1084.5|96
1624535100000|2021-06-24 11:45:00|1090.8|1085.8|1091.8|1086.8|1092.6|1087.6|1090.5|1085.5|89
1624535400000|2021-06-24 11:50:00|1091.7|1086.7|1092.7|1087.7|1092.9|1087.9|1091.2|1086.2|67
1624535700000|2021-06-24 11:55:00|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.6|1087.6|38
1624536000000|2021-06-24 12:00:00|1093.3|1088.3|1093.1|1088.1|1093.8|1088.8|1092.3|1087.3|137
1624536300000|2021-06-24 12:05:00|1093.2|1088.2|1093.9|1088.9|1094.6|1089.6|1092.6|1087.6|80
1624536600000|2021-06-24 12:10:00|1093.8|1088.8|1094.9|1089.9|1095.2|1090.2|1093.6|1088.6|115
1624536900000|2021-06-24 12:15:00|1094.7|1089.7|1094.9|1089.9|1095.7|1090.7|1094.6|1089.6|96
1624537200000|2021-06-24 12:20:00|1095.3|1090.3|1097.6|1092.6|1097.8|1092.8|1094.3|1089.3|133
1624537500000|2021-06-24 12:25:00|1097.5|1092.5|1104.5|1087.8|1104.5|1093.9|1097.2|1087.8|47
1624537800000|2021-06-24 12:30:00|1104.6|1087.9|1097.2|1092.2|1106.2|1094.8|1095.6|1087.9|258
1624538100000|2021-06-24 12:35:00|1097.1|1092.1|1098|1093|1098.8|1093.8|1096.5|1091.5|142
1624538400000|2021-06-24 12:40:00|1097.7|1092.7|1096|1091|1098.6|1093.6|1094.9|1089.9|184
1624538700000|2021-06-24 12:45:00|1096.1|1091.1|1094.5|1089.5|1097|1092|1094.5|1089.5|177
1624539000000|2021-06-24 12:50:00|1094.6|1089.6|1095.7|1090.7|1096.6|1091.6|1094.4|1089.4|131
1624539300000|2021-06-24 12:55:00|1095.6|1090.6|1094.8|1089.8|1095.8|1090.8|1093.7|1088.7|134
1624539600000|2021-06-24 13:00:00|1094.9|1089.9|1092.7|1087.7|1095.1|1090.1|1091.8|1086.8|269
1624539900000|2021-06-24 13:05:00|1092.5|1087.5|1095.4|1090.4|1095.5|1090.5|1092|1087|152
1624540200000|2021-06-24 13:10:00|1095.5|1090.5|1095.9|1090.9|1096.4|1091.4|1095.2|1090.2|130
1624540500000|2021-06-24 13:15:00|1096|1091|1094.7|1089.7|1097.3|1092.3|1094.2|1089.2|134
1624540800000|2021-06-24 13:20:00|1094.8|1089.8|1096.8|1091.8|1097.4|1092.4|1094.1|1089.1|144
1624541100000|2021-06-24 13:25:00|1096.7|1091.7|1096.4|1091.4|1097.1|1092.1|1095|1090|109
1624541400000|2021-06-24 13:30:00|1096.3|1091.3|1095.7|1090.7|1098.9|1093.9|1095.7|1090.7|250
1624541700000|2021-06-24 13:35:00|1095.6|1090.6|1096.1|1091.1|1097|1092|1095.5|1090.5|144
1624542000000|2021-06-24 13:40:00|1096|1091|1094.5|1089.5|1096.5|1091.5|1093.5|1088.5|214
1624542300000|2021-06-24 13:45:00|1094.3|1089.3|1093.1|1088.1|1094.8|1089.8|1091.8|1086.8|258
1624542600000|2021-06-24 13:50:00|1093.3|1088.3|1092.8|1087.8|1094.1|1089.1|1092.2|1087.2|189
1624542900000|2021-06-24 13:55:00|1092.9|1087.9|1092.7|1087.7|1093.5|1088.5|1092.1|1087.1|225
1624543200000|2021-06-24 14:00:00|1092.3|1087.3|1093.2|1088.2|1093.7|1088.7|1092.3|1087.3|277
1624543500000|2021-06-24 14:05:00|1093.3|1088.3|1091.9|1086.9|1093.9|1088.9|1091.5|1086.5|192
1624543800000|2021-06-24 14:10:00|1092|1087|1093|1088|1093.2|1088.2|1091.7|1086.7|151
1624544100000|2021-06-24 14:15:00|1092.9|1087.9|1094.2|1089.2|1094.7|1089.7|1092.9|1087.9|174
1624544400000|2021-06-24 14:20:00|1094.3|1089.3|1093.9|1088.9|1094.7|1089.7|1093.7|1088.7|127
1624544700000|2021-06-24 14:25:00|1094|1089|1094.3|1089.3|1094.3|1089.3|1093.5|1088.5|84
1624545000000|2021-06-24 14:30:00|1094.5|1089.5|1093.5|1088.5|1094.9|1089.9|1093.5|1088.5|120
1624545300000|2021-06-24 14:35:00|1093.6|1088.6|1092.6|1087.6|1093.7|1088.7|1092.2|1087.2|171
1624545600000|2021-06-24 14:40:00|1092.7|1087.7|1093.1|1088.1|1093.9|1088.9|1092.7|1087.7|155
1624545900000|2021-06-24 14:45:00|1093|1088|1089|1084|1093.3|1088.3|1088.5|1083.5|193
1624546200000|2021-06-24 14:50:00|1089.2|1084.2|1090.4|1085.4|1090.4|1085.4|1088.3|1083.3|180
1624546500000|2021-06-24 14:55:00|1090.3|1085.3|1091.9|1086.9|1092|1087|1090.1|1085.1|104
1624546800000|2021-06-24 15:00:00|1092.1|1087.1|1091.5|1086.5|1093.2|1088.2|1091.5|1086.5|106
1624547100000|2021-06-24 15:05:00|1091.4|1086.4|1092.5|1087.5|1093.2|1088.2|1091.2|1086.2|168
1624547400000|2021-06-24 15:10:00|1092.7|1087.7|1092.5|1087.5|1093.1|1088.1|1092.2|1087.2|133
1624547700000|2021-06-24 15:15:00|1092.6|1087.6|1093.4|1088.4|1093.9|1088.9|1092.2|1087.2|164
1624548000000|2021-06-24 15:20:00|1093.5|1088.5|1094.4|1089.4|1095.7|1090.7|1093.4|1088.4|157
1624548300000|2021-06-24 15:25:00|1094.3|1089.3|1094.3|1089.3|1095.2|1090.2|1093.5|1088.5|101
1624548600000|2021-06-24 15:30:00|1094.2|1089.2|1096.1|1091.1|1096.5|1091.5|1094|1089|100
1624548900000|2021-06-24 15:35:00|1096.2|1091.2|1097|1092|1097|1092|1096|1091|91
1624549200000|2021-06-24 15:40:00|1096.9|1091.9|1096.4|1091.4|1097.2|1092.2|1096.3|1091.3|129
1624549500000|2021-06-24 15:45:00|1096.2|1091.2|1095.4|1090.4|1096.6|1091.6|1095.4|1090.4|58
1624549800000|2021-06-24 15:50:00|1095.5|1090.5|1095|1090|1095.8|1090.8|1095|1090|39
1624550100000|2021-06-24 15:55:00|1095.1|1090.1|1095.4|1090.4|1095.5|1090.5|1094.9|1089.9|59
1624550400000|2021-06-24 16:00:00|1095.3|1090.3|1095.8|1090.8|1096.5|1091.5|1095.1|1090.1|69
1624550700000|2021-06-24 16:05:00|1095.9|1090.9|1095|1090|1095.9|1090.9|1094.6|1089.6|56
1624551000000|2021-06-24 16:10:00|1095.1|1090.1|1094.5|1089.5|1095.6|1090.6|1094.3|1089.3|107
1624551300000|2021-06-24 16:15:00|1094.3|1089.3|1095.3|1090.3|1095.8|1090.8|1094.3|1089.3|141
1624551600000|2021-06-24 16:20:00|1095.4|1090.4|1096.6|1091.6|1096.6|1091.6|1095.3|1090.3|87
1624551900000|2021-06-24 16:25:00|1096.5|1091.5|1097.7|1092.7|1097.7|1092.7|1096.1|1091.1|76
1624552200000|2021-06-24 16:30:00|1097.4|1092.4|1097.6|1092.6|1097.9|1092.9|1097|1092|139
1624552500000|2021-06-24 16:35:00|1097.7|1092.7|1100.4|1095.4|1100.6|1095.6|1097.4|1092.4|120
1624552800000|2021-06-24 16:40:00|1100.5|1095.5|1100.4|1095.4|1100.7|1095.7|1100|1095|100
1624553100000|2021-06-24 16:45:00|1100.3|1095.3|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|165
1624553400000|2021-06-24 16:50:00|1100.4|1095.4|1101.4|1096.4|1101.8|1096.8|1100.1|1095.1|146
1624553700000|2021-06-24 16:55:00|1101.3|1096.3|1100.6|1095.6|1101.5|1096.5|1100|1095|107
1624554000000|2021-06-24 17:00:00|1100.7|1095.7|1098.9|1093.9|1101|1096|1098.5|1093.5|176
1624554300000|2021-06-24 17:05:00|1099|1094|1099.4|1094.4|1100.1|1095.1|1098.1|1093.1|134
1624554600000|2021-06-24 17:10:00|1099.5|1094.5|1100.1|1095.1|1100.7|1095.7|1099.3|1094.3|93
1624554900000|2021-06-24 17:15:00|1100|1095|1099.7|1094.7|1100.5|1095.5|1099.5|1094.5|89
1624555200000|2021-06-24 17:20:00|1099.6|1094.6|1098.9|1093.9|1100.2|1095.2|1098.9|1093.9|129
1624555500000|2021-06-24 17:25:00|1099|1094|1098.3|1093.3|1099.4|1094.4|1097.9|1092.9|131
1624555800000|2021-06-24 17:30:00|1098.2|1093.2|1097.3|1092.3|1098.4|1093.4|1096.3|1091.3|132
1624556100000|2021-06-24 17:35:00|1097.2|1092.2|1096.6|1091.6|1097.3|1092.3|1096.2|1091.2|72
1624556400000|2021-06-24 17:40:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.4|1091.4|88
1624556700000|2021-06-24 17:45:00|1096.9|1091.9|1096.9|1091.9|1097.8|1092.8|1096.6|1091.6|63
1624557000000|2021-06-24 17:50:00|1097|1092|1097.6|1092.6|1098.2|1093.2|1096.8|1091.8|114
1624557300000|2021-06-24 17:55:00|1097.7|1092.7|1098.1|1093.1|1098.5|1093.5|1097.6|1092.6|90
1624557600000|2021-06-24 18:00:00|1098.3|1093.3|1099.9|1094.9|1100.5|1095.5|1098.3|1093.3|100
1624557900000|2021-06-24 18:05:00|1100|1095|1100.2|1095.2|1100.4|1095.4|1099.7|1094.7|127
1624558200000|2021-06-24 18:10:00|1100.1|1095.1|1099.4|1094.4|1100.3|1095.3|1099.4|1094.4|87
1624558500000|2021-06-24 18:15:00|1099.5|1094.5|1099.5|1094.5|1099.6|1094.6|1099.1|1094.1|127
1624558800000|2021-06-24 18:20:00|1099.4|1094.4|1100|1095|1100.2|1095.2|1099.4|1094.4|73
1624559100000|2021-06-24 18:25:00|1099.9|1094.9|1100.6|1095.6|1100.6|1095.6|1099.5|1094.5|85
1624559400000|2021-06-24 18:30:00|1100.7|1095.7|1101.6|1096.6|1101.9|1096.9|1099.9|1094.9|101
1624559700000|2021-06-24 18:35:00|1101.5|1096.5|1101|1096|1101.8|1096.8|1100.6|1095.6|123
1624560000000|2021-06-24 18:40:00|1100.8|1095.8|1100.2|1095.2|1100.8|1095.8|1100.2|1095.2|46
1624560300000|2021-06-24 18:45:00|1100.1|1095.1|1100.6|1095.6|1100.9|1095.9|1100.1|1095.1|50
1624560600000|2021-06-24 18:50:00|1100.4|1095.4|1101|1096|1101.4|1096.4|1100.2|1095.2|53
1624560900000|2021-06-24 18:55:00|1100.9|1095.9|1100.7|1095.7|1101|1096|1100.6|1095.6|76
1624561200000|2021-06-24 19:00:00|1100.6|1095.6|1099.4|1094.4|1100.6|1095.6|1099.4|1094.4|65
1624561500000|2021-06-24 19:05:00|1099.6|1094.6|1099.6|1094.6|1100.1|1095.1|1099.4|1094.4|72
1624561800000|2021-06-24 19:10:00|1099.5|1094.5|1100.6|1095.6|1100.7|1095.7|1099.5|1094.5|125
1624562100000|2021-06-24 19:15:00|1100.5|1095.5|1099.9|1094.9|1100.7|1095.7|1099.8|1094.8|65
1624562400000|2021-06-24 19:20:00|1099.8|1094.8|1099.6|1094.6|1100|1095|1099|1094|93
1624562700000|2021-06-24 19:25:00|1099.5|1094.5|1099.6|1094.6|1099.6|1094.6|1098.9|1093.9|58
1624563000000|2021-06-24 19:30:00|1099.5|1094.5|1099.9|1094.9|1099.9|1094.9|1099|1094|109
1624563300000|2021-06-24 19:35:00|1100|1095|1099|1094|1100.1|1095.1|1098.8|1093.8|180
1624563600000|2021-06-24 19:40:00|1098.9|1093.9|1099.2|1094.2|1099.6|1094.6|1098.8|1093.8|105
1624563900000|2021-06-24 19:45:00|1099.1|1094.1|1098.2|1093.2|1099.1|1094.1|1098.2|1093.2|75
1624564200000|2021-06-24 19:50:00|1098.4|1093.4|1099.3|1094.3|1099.8|1094.8|1098.3|1093.3|129
1624564500000|2021-06-24 19:55:00|1099.1|1094.1|1099|1094|1099.4|1094.4|1098.7|1093.7|101
1624564800000|2021-06-24 20:00:00|1098.9|1093.9|1098.9|1093.9|1099.2|1094.2|1098.7|1093.7|59
1624565100000|2021-06-24 20:05:00|1099.1|1094.1|1098.9|1093.9|1099.4|1094.4|1098.8|1093.8|36
1624565400000|2021-06-24 20:10:00|1098.8|1093.8|1098.4|1093.4|1098.8|1093.8|1098.4|1093.4|33
1624565700000|2021-06-24 20:15:00|1098.5|1093.5|1099.4|1094.4|1099.4|1094.4|1098.5|1093.5|18
1624566000000|2021-06-24 20:20:00|1099.3|1094.3|1098.8|1093.8|1099.4|1094.4|1098.6|1093.6|23
1624566300000|2021-06-24 20:25:00|1098.9|1093.9|1099.1|1094.1|1099.3|1094.3|1098.9|1093.9|21
1624566600000|2021-06-24 20:30:00|1099|1094|1099.5|1094.5|1099.5|1094.5|1098.8|1093.8|39
1624566900000|2021-06-24 20:35:00|1099.6|1094.6|1099.7|1094.7|1099.9|1094.9|1099.4|1094.4|38
1624567200000|2021-06-24 20:40:00|1099.6|1094.6|1099.5|1094.5|1099.9|1094.9|1099.3|1094.3|36
1624567500000|2021-06-24 20:45:00|1099.4|1094.4|1098.8|1093.8|1099.5|1094.5|1098.7|1093.7|50
1624567800000|2021-06-24 20:50:00|1098.7|1093.7|1099|1094|1099.3|1094.3|1098.4|1093.4|34
1624568100000|2021-06-24 20:55:00|1098.9|1093.9|1098.7|1093.7|1099.3|1094.3|1098.7|1093.7|31
1624572000000|2021-06-24 22:00:00|1102.3|1091.3|1099.6|1094.6|1102.3|1094.6|1099.1|1091.3|36
1624572300000|2021-06-24 22:05:00|1099.7|1094.7|1100|1095|1100.3|1095.3|1099.6|1094.6|11
1624572600000|2021-06-24 22:10:00|1100.1|1095.1|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|13
1624572900000|2021-06-24 22:15:00|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1
1624573200000|2021-06-24 22:20:00|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1100|1095|9
1624573500000|2021-06-24 22:25:00|1100.4|1095.4|1100.8|1095.8|1100.8|1095.8|1100.3|1095.3|5
1624573800000|2021-06-24 22:30:00|1100.7|1095.7|1100.8|1095.8|1101|1096|1100.5|1095.5|9
1624574100000|2021-06-24 22:35:00|1100.7|1095.7|1100.3|1095.3|1100.7|1095.7|1100.2|1095.2|7
1624574400000|2021-06-24 22:40:00|1100.2|1095.2|1100.3|1095.3|1100.3|1095.3|1100.2|1095.2|6
1624574700000|2021-06-24 22:45:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1100.2|1095.2|3
1624575000000|2021-06-24 22:50:00|1100|1095|1099.9|1094.9|1100|1095|1099.8|1094.8|6
1624575300000|2021-06-24 22:55:00|1100|1095|1099.6|1094.6|1100|1095|1099.6|1094.6|3
1624575600000|2021-06-24 23:00:00|1099.5|1094.5|1099.7|1094.7|1099.8|1094.8|1099.5|1094.5|20
1624575900000|2021-06-24 23:05:00|1099.8|1094.8|1099.8|1094.8|1100.3|1095.3|1099.5|1094.5|99
1624576200000|2021-06-24 23:10:00|1099.7|1094.7|1099.4|1094.4|1099.8|1094.8|1099.3|1094.3|17
1624576500000|2021-06-24 23:15:00|1099.3|1094.3|1099|1094|1099.3|1094.3|1099|1094|10
1624576800000|2021-06-24 23:20:00|1099.1|1094.1|1099|1094|1099.2|1094.2|1099|1094|12
1624577100000|2021-06-24 23:25:00|1098.9|1093.9|1098.6|1093.6|1099|1094|1098.6|1093.6|7
1624577400000|2021-06-24 23:30:00|1098.7|1093.7|1099.6|1094.6|1099.7|1094.7|1098.7|1093.7|30
1624577700000|2021-06-24 23:35:00|1099.7|1094.7|1099.2|1094.2|1099.7|1094.7|1099.1|1094.1|28
1624578000000|2021-06-24 23:40:00|1099.1|1094.1|1099.1|1094.1|1099.2|1094.2|1098.2|1093.2|13
1624578300000|2021-06-24 23:45:00|1099.3|1094.3|1100.6|1095.6|1100.6|1095.6|1099.3|1094.3|38
1624578600000|2021-06-24 23:50:00|1100.5|1095.5|1100|1095|1100.9|1095.9|1100|1095|26
1624578900000|2021-06-24 23:55:00|1100.2|1095.2|1099.7|1094.7|1100.2|1095.2|1099.6|1094.6|34
1624579200000|2021-06-25 00:00:00|1099.6|1094.6|1100.2|1095.2|1100.2|1095.2|1099.6|1094.6|69
1624579500000|2021-06-25 00:05:00|1100.1|1095.1|1098.9|1093.9|1100.2|1095.2|1098.6|1093.6|51
1624579800000|2021-06-25 00:10:00|1098.8|1093.8|1098.2|1093.2|1098.8|1093.8|1098.2|1093.2|51
1624580100000|2021-06-25 00:15:00|1098.3|1093.3|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|68
1624580400000|2021-06-25 00:20:00|1099.4|1094.4|1099.5|1094.5|1099.6|1094.6|1099|1094|26
1624580700000|2021-06-25 00:25:00|1099.6|1094.6|1099.5|1094.5|1099.6|1094.6|1099.4|1094.4|16
1624581000000|2021-06-25 00:30:00|1099.4|1094.4|1098.8|1093.8|1099.5|1094.5|1098.7|1093.7|62
1624581300000|2021-06-25 00:35:00|1098.9|1093.9|1098.9|1093.9|1099.1|1094.1|1098.8|1093.8|57
1624581600000|2021-06-25 00:40:00|1099|1094|1098.6|1093.6|1099.1|1094.1|1098.5|1093.5|63
1624581900000|2021-06-25 00:45:00|1098.7|1093.7|1098.9|1093.9|1099.3|1094.3|1098.6|1093.6|53
1624582200000|2021-06-25 00:50:00|1099|1094|1098.3|1093.3|1099|1094|1098.3|1093.3|44
1624582500000|2021-06-25 00:55:00|1098.2|1093.2|1098.1|1093.1|1098.3|1093.3|1097.9|1092.9|13
1624582800000|2021-06-25 01:00:00|1098|1093|1098.6|1093.6|1099.3|1094.3|1098|1093|100
1624583100000|2021-06-25 01:05:00|1098.5|1093.5|1099.6|1094.6|1099.8|1094.8|1098.5|1093.5|58
1624583400000|2021-06-25 01:10:00|1099.5|1094.5|1100|1095|1100|1095|1099.5|1094.5|109
1624583700000|2021-06-25 01:15:00|1099.9|1094.9|1100.2|1095.2|1100.8|1095.8|1099.4|1094.4|99
1624584000000|2021-06-25 01:20:00|1100.3|1095.3|1099.6|1094.6|1100.3|1095.3|1099.2|1094.2|110
1624584300000|2021-06-25 01:25:00|1099.5|1094.5|1100.2|1095.2|1100.2|1095.2|1099.5|1094.5|60
1624584600000|2021-06-25 01:30:00|1100.1|1095.1|1100.4|1095.4|1100.4|1095.4|1100.1|1095.1|36
1624584900000|2021-06-25 01:35:00|1100.3|1095.3|1100.2|1095.2|1100.8|1095.8|1100|1095|62
1624585200000|2021-06-25 01:40:00|1100.3|1095.3|1100.7|1095.7|1100.7|1095.7|1100.2|1095.2|23
1624585500000|2021-06-25 01:45:00|1100.6|1095.6|1102.3|1097.3|1102.3|1097.3|1100.1|1095.1|96
1624585800000|2021-06-25 01:50:00|1102.4|1097.4|1102.9|1097.9|1103.2|1098.2|1102.3|1097.3|75
1624586100000|2021-06-25 01:55:00|1102.8|1097.8|1104.1|1099.1|1104.1|1099.1|1102.6|1097.6|76
1624586400000|2021-06-25 02:00:00|1104.4|1099.4|1102.9|1097.9|1104.4|1099.4|1102.4|1097.4|47
1624586700000|2021-06-25 02:05:00|1103|1098|1104.2|1099.2|1104.2|1099.2|1102.7|1097.7|47
1624587000000|2021-06-25 02:10:00|1104.3|1099.3|1103.8|1098.8|1104.5|1099.5|1103.7|1098.7|77
1624587300000|2021-06-25 02:15:00|1103.7|1098.7|1103.5|1098.5|1103.9|1098.9|1103.5|1098.5|47
1624587600000|2021-06-25 02:20:00|1103.6|1098.6|1103.4|1098.4|1104.1|1099.1|1103|1098|28
1624587900000|2021-06-25 02:25:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.4|1098.4|8
1624588200000|2021-06-25 02:30:00|1103.5|1098.5|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|69
1624588500000|2021-06-25 02:35:00|1102.8|1097.8|1103.3|1098.3|1103.3|1098.3|1102.8|1097.8|37
1624588800000|2021-06-25 02:40:00|1103.2|1098.2|1103.1|1098.1|1103.4|1098.4|1102.8|1097.8|38
1624589100000|2021-06-25 02:45:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|3
1624589400000|2021-06-25 02:50:00|1103.1|1098.1|1103|1098|1103.2|1098.2|1102.7|1097.7|13
1624589700000|2021-06-25 02:55:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.8|1097.8|61
1624590000000|2021-06-25 03:00:00|1103|1098|1103|1098|1103|1098|1102.9|1097.9|3
1624590300000|2021-06-25 03:05:00|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|6
1624590600000|2021-06-25 03:10:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1103.2|1098.2|9
1624590900000|2021-06-25 03:15:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|10
1624591200000|2021-06-25 03:20:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|2
1624591500000|2021-06-25 03:25:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|10
1624591800000|2021-06-25 03:30:00|1103.5|1098.5|1102.6|1097.6|1103.5|1098.5|1102.6|1097.6|8
1624592100000|2021-06-25 03:35:00|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.5|1097.5|12
1624592400000|2021-06-25 03:40:00|1102.6|1097.6|1102.9|1097.9|1103|1098|1102.6|1097.6|20
1624592700000|2021-06-25 03:45:00|1103|1098|1102.9|1097.9|1103|1098|1102.8|1097.8|22
1624593000000|2021-06-25 03:50:00|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|18
1624593300000|2021-06-25 03:55:00|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|3
1624593600000|2021-06-25 04:00:00|1102.7|1097.7|1103|1098|1103|1098|1102.6|1097.6|7
1624593900000|2021-06-25 04:05:00|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|10
1624594200000|2021-06-25 04:10:00|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103|1098|43
1624594500000|2021-06-25 04:15:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1103.1|1098.1|15
1624594800000|2021-06-25 04:20:00|1103.5|1098.5|1103.4|1098.4|1103.9|1098.9|1103.3|1098.3|17
1624595100000|2021-06-25 04:25:00|1103.3|1098.3|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|37
1624595400000|2021-06-25 04:30:00|1102.8|1097.8|1103.1|1098.1|1103.1|1098.1|1102.5|1097.5|16
1624595700000|2021-06-25 04:35:00|1103.2|1098.2|1103.5|1098.5|1103.5|1098.5|1103.1|1098.1|35
1624596000000|2021-06-25 04:40:00|1103.4|1098.4|1102.6|1097.6|1103.5|1098.5|1102.4|1097.4|26
1624596300000|2021-06-25 04:45:00|1102.7|1097.7|1102.9|1097.9|1102.9|1097.9|1102.7|1097.7|28
1624596600000|2021-06-25 04:50:00|1103|1098|1102.6|1097.6|1103|1098|1102.5|1097.5|14
1624596900000|2021-06-25 04:55:00|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.4|1097.4|4
1624597200000|2021-06-25 05:00:00|1102.5|1097.5|1102.6|1097.6|1103.1|1098.1|1102.4|1097.4|48
1624597500000|2021-06-25 05:05:00|1102.7|1097.7|1102.8|1097.8|1103.1|1098.1|1102.4|1097.4|45
1624597800000|2021-06-25 05:10:00|1102.9|1097.9|1102.2|1097.2|1102.9|1097.9|1102.2|1097.2|41
1624598100000|2021-06-25 05:15:00|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|5
1624598400000|2021-06-25 05:20:00|1102.2|1097.2|1103|1098|1103|1098|1101.9|1096.9|56
1624598700000|2021-06-25 05:25:00|1102.9|1097.9|1103.4|1098.4|1103.4|1098.4|1102.8|1097.8|58
1624599000000|2021-06-25 05:30:00|1103.5|1098.5|1105.1|1100.1|1105.1|1100.1|1103.5|1098.5|52
1624599300000|2021-06-25 05:35:00|1105.2|1100.2|1105|1100|1105.2|1100.2|1104.8|1099.8|32
1624599600000|2021-06-25 05:40:00|1104.9|1099.9|1105.5|1100.5|1105.8|1100.8|1104.9|1099.9|81
1624599900000|2021-06-25 05:45:00|1105.4|1100.4|1105.8|1100.8|1105.9|1100.9|1105|1100|59
1624600200000|2021-06-25 05:50:00|1105.9|1100.9|1105.2|1100.2|1105.9|1100.9|1105|1100|57
1624600500000|2021-06-25 05:55:00|1105.3|1100.3|1105.5|1100.5|1105.6|1100.6|1104.9|1099.9|76
1624600800000|2021-06-25 06:00:00|1105.4|1100.4|1105|1100|1105.9|1100.9|1104.4|1099.4|82
1624601100000|2021-06-25 06:05:00|1104.9|1099.9|1104.8|1099.8|1105.1|1100.1|1104.5|1099.5|135
1624601400000|2021-06-25 06:10:00|1104.9|1099.9|1104.5|1099.5|1104.9|1099.9|1104.3|1099.3|43
1624601700000|2021-06-25 06:15:00|1104.4|1099.4|1104.7|1099.7|1105|1100|1104.1|1099.1|96
1624602000000|2021-06-25 06:20:00|1104.6|1099.6|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|66
1624602300000|2021-06-25 06:25:00|1105.1|1100.1|1106.1|1101.1|1106.2|1101.2|1105|1100|94
1624602600000|2021-06-25 06:30:00|1106|1101|1107.8|1102.8|1107.8|1102.8|1105.8|1100.8|136
1624602900000|2021-06-25 06:35:00|1107.7|1102.7|1106.9|1101.9|1108|1103|1106.9|1101.9|97
1624603200000|2021-06-25 06:40:00|1107|1102|1106.5|1101.5|1107.2|1102.2|1106.4|1101.4|29
1624603500000|2021-06-25 06:45:00|1106.4|1101.4|1106.1|1101.1|1106.4|1101.4|1105.8|1100.8|65
1624603800000|2021-06-25 06:50:00|1106|1101|1106.2|1101.2|1106.4|1101.4|1105.9|1100.9|85
1624604100000|2021-06-25 06:55:00|1106.3|1101.3|1106.4|1101.4|1106.5|1101.5|1106.2|1101.2|42
1624604400000|2021-06-25 07:00:00|1106.5|1101.5|1106.7|1101.7|1107.5|1102.5|1106.3|1101.3|122
1624604700000|2021-06-25 07:05:00|1106.8|1101.8|1106|1101|1107.3|1102.3|1105.7|1100.7|170
1624605000000|2021-06-25 07:10:00|1106.1|1101.1|1106.9|1101.9|1107.1|1102.1|1105.8|1100.8|99
1624605300000|2021-06-25 07:15:00|1107|1102|1107.5|1102.5|1107.9|1102.9|1106.6|1101.6|98
1624605600000|2021-06-25 07:20:00|1107.6|1102.6|1107.1|1102.1|1107.6|1102.6|1106.2|1101.2|107
1624605900000|2021-06-25 07:25:00|1107|1102|1108.2|1103.2|1108.3|1103.3|1106.7|1101.7|127
1624606200000|2021-06-25 07:30:00|1108.1|1103.1|1107.3|1102.3|1108.2|1103.2|1106.8|1101.8|108
1624606500000|2021-06-25 07:35:00|1107.4|1102.4|1108.2|1103.2|1108.2|1103.2|1107.3|1102.3|60
1624606800000|2021-06-25 07:40:00|1108.3|1103.3|1110.4|1105.4|1110.4|1105.4|1108.1|1103.1|93
1624607100000|2021-06-25 07:45:00|1110.3|1105.3|1110.1|1105.1|1110.4|1105.4|1109.4|1104.4|87
1624607400000|2021-06-25 07:50:00|1110|1105|1109.8|1104.8|1110.4|1105.4|1109.3|1104.3|47
1624607700000|2021-06-25 07:55:00|1109.9|1104.9|1108.8|1103.8|1109.9|1104.9|1108.6|1103.6|84
1624608000000|2021-06-25 08:00:00|1108.7|1103.7|1108|1103|1109.5|1104.5|1107.7|1102.7|113
1624608300000|2021-06-25 08:05:00|1108.1|1103.1|1107|1102|1108.1|1103.1|1106.4|1101.4|63
1624608600000|2021-06-25 08:10:00|1106.9|1101.9|1107|1102|1107.3|1102.3|1106.4|1101.4|60
1624608900000|2021-06-25 08:15:00|1107.1|1102.1|1107.4|1102.4|1107.5|1102.5|1106.5|1101.5|69
1624609200000|2021-06-25 08:20:00|1107.5|1102.5|1106.2|1101.2|1107.5|1102.5|1106.2|1101.2|70
1624609500000|2021-06-25 08:25:00|1106.3|1101.3|1106.7|1101.7|1106.7|1101.7|1105.8|1100.8|74
1624609800000|2021-06-25 08:30:00|1106.8|1101.8|1106.5|1101.5|1106.9|1101.9|1106.2|1101.2|55
1624610100000|2021-06-25 08:35:00|1106.3|1101.3|1106.4|1101.4|1106.9|1101.9|1105.9|1100.9|58
1624610400000|2021-06-25 08:40:00|1106.3|1101.3|1106.2|1101.2|1106.9|1101.9|1106.2|1101.2|31
1624610700000|2021-06-25 08:45:00|1106.3|1101.3|1105.4|1100.4|1106.6|1101.6|1104.9|1099.9|71
1624611000000|2021-06-25 08:50:00|1105.3|1100.3|1107.1|1102.1|1107.5|1102.5|1105.2|1100.2|73
1624611300000|2021-06-25 08:55:00|1106.9|1101.9|1106.4|1101.4|1107|1102|1106.3|1101.3|56
1624611600000|2021-06-25 09:00:00|1106.3|1101.3|1106.5|1101.5|1106.6|1101.6|1105.7|1100.7|58
1624611900000|2021-06-25 09:05:00|1106.6|1101.6|1105.9|1100.9|1106.6|1101.6|1105.8|1100.8|61
1624612200000|2021-06-25 09:10:00|1106|1101|1106.3|1101.3|1106.5|1101.5|1105.8|1100.8|70
1624612500000|2021-06-25 09:15:00|1106.2|1101.2|1106.4|1101.4|1106.5|1101.5|1106|1101|63
1624612800000|2021-06-25 09:20:00|1106.5|1101.5|1106.6|1101.6|1106.6|1101.6|1105.9|1100.9|115
1624613100000|2021-06-25 09:25:00|1106.5|1101.5|1106.2|1101.2|1106.7|1101.7|1106.1|1101.1|91
1624613400000|2021-06-25 09:30:00|1106.3|1101.3|1106.3|1101.3|1106.5|1101.5|1105.7|1100.7|123
1624613700000|2021-06-25 09:35:00|1106.2|1101.2|1105.6|1100.6|1106.3|1101.3|1105.5|1100.5|66
1624614000000|2021-06-25 09:40:00|1105.7|1100.7|1105.6|1100.6|1105.9|1100.9|1105.3|1100.3|145
1624614300000|2021-06-25 09:45:00|1105.7|1100.7|1105.7|1100.7|1106.2|1101.2|1105.5|1100.5|119
1624614600000|2021-06-25 09:50:00|1105.8|1100.8|1104.3|1099.3|1105.8|1100.8|1104.3|1099.3|129
1624614900000|2021-06-25 09:55:00|1104.4|1099.4|1104.4|1099.4|1104.7|1099.7|1103.8|1098.8|155
1624615200000|2021-06-25 10:00:00|1104.3|1099.3|1104.1|1099.1|1105.1|1100.1|1104.1|1099.1|89
1624615500000|2021-06-25 10:05:00|1104.2|1099.2|1104.7|1099.7|1104.7|1099.7|1104|1099|79
1624615800000|2021-06-25 10:10:00|1104.8|1099.8|1104.3|1099.3|1104.9|1099.9|1104.3|1099.3|140
1624616100000|2021-06-25 10:15:00|1104.4|1099.4|1104.4|1099.4|1104.7|1099.7|1104.1|1099.1|182
1624616400000|2021-06-25 10:20:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1104.1|1099.1|75
1624616700000|2021-06-25 10:25:00|1104.4|1099.4|1102.8|1097.8|1104.5|1099.5|1102.7|1097.7|98
1624617000000|2021-06-25 10:30:00|1102.7|1097.7|1103|1098|1103.5|1098.5|1102.4|1097.4|107
1624617300000|2021-06-25 10:35:00|1102.9|1097.9|1102.7|1097.7|1102.9|1097.9|1101.8|1096.8|43
1624617600000|2021-06-25 10:40:00|1102.6|1097.6|1102.5|1097.5|1102.9|1097.9|1102.2|1097.2|39
1624617900000|2021-06-25 10:45:00|1102.4|1097.4|1102.6|1097.6|1102.8|1097.8|1102.2|1097.2|54
1624618200000|2021-06-25 10:50:00|1102.5|1097.5|1103.8|1098.8|1103.8|1098.8|1102.5|1097.5|63
1624618500000|2021-06-25 10:55:00|1103.9|1098.9|1103.8|1098.8|1104.6|1099.6|1103.8|1098.8|130
1624618800000|2021-06-25 11:00:00|1104|1099|1105.1|1100.1|1105.1|1100.1|1103.8|1098.8|161
1624619100000|2021-06-25 11:05:00|1105|1100|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|79
1624619400000|2021-06-25 11:10:00|1105.1|1100.1|1105|1100|1105.9|1100.9|1105|1100|69
1624619700000|2021-06-25 11:15:00|1104.9|1099.9|1105.4|1100.4|1105.5|1100.5|1104.9|1099.9|42
1624620000000|2021-06-25 11:20:00|1105.5|1100.5|1106.2|1101.2|1106.3|1101.3|1105.2|1100.2|48
1624620300000|2021-06-25 11:25:00|1106.4|1101.4|1108|1103|1108.1|1103.1|1106.4|1101.4|77
1624620600000|2021-06-25 11:30:00|1108.2|1103.2|1107.3|1102.3|1108.6|1103.6|1107|1102|124
1624620900000|2021-06-25 11:35:00|1107.4|1102.4|1107.6|1102.6|1108.1|1103.1|1107.3|1102.3|56
1624621200000|2021-06-25 11:40:00|1107.7|1102.7|1106.1|1101.1|1107.7|1102.7|1105.9|1100.9|52
1624621500000|2021-06-25 11:45:00|1106.2|1101.2|1106.3|1101.3|1106.3|1101.3|1105.6|1100.6|30
1624621800000|2021-06-25 11:50:00|1106.2|1101.2|1105.7|1100.7|1106.3|1101.3|1105.3|1100.3|47
1624622100000|2021-06-25 11:55:00|1105.6|1100.6|1106.4|1101.4|1106.6|1101.6|1105.2|1100.2|71
1624622400000|2021-06-25 12:00:00|1106.5|1101.5|1107|1102|1108.5|1103.5|1106.4|1101.4|121
1624622700000|2021-06-25 12:05:00|1106.7|1101.7|1106.7|1101.7|1107.2|1102.2|1106.5|1101.5|45
1624623000000|2021-06-25 12:10:00|1106.5|1101.5|1107.5|1102.5|1107.8|1102.8|1105.9|1100.9|98
1624623300000|2021-06-25 12:15:00|1107.7|1102.7|1109.4|1104.4|1109.6|1104.6|1107.5|1102.5|142
1624623600000|2021-06-25 12:20:00|1109.7|1104.7|1114.4|1109.4|1114.4|1109.4|1109.7|1104.7|225
1624623900000|2021-06-25 12:25:00|1114.5|1109.5|1112.4|1107.4|1115.7|1110.7|1112.1|1107.1|216
1624624200000|2021-06-25 12:30:00|1112.7|1107.7|1113|1108|1115.5|1110.5|1112.7|1107.7|466
1624624500000|2021-06-25 12:35:00|1113.1|1108.1|1110.6|1105.6|1113.6|1108.6|1109.8|1104.8|321
1624624800000|2021-06-25 12:40:00|1110.9|1105.9|1110.1|1105.1|1111.3|1106.3|1107.7|1102.7|318
1624625100000|2021-06-25 12:45:00|1110|1105|1109.4|1104.4|1112|1107|1108.7|1103.7|226
1624625400000|2021-06-25 12:50:00|1109.5|1104.5|1109|1104|1111.2|1106.2|1108.7|1103.7|234
1624625700000|2021-06-25 12:55:00|1109.1|1104.1|1109.2|1104.2|1109.5|1104.5|1108.4|1103.4|202
1624626000000|2021-06-25 13:00:00|1109.3|1104.3|1106.6|1101.6|1111.3|1106.3|1105|1100|336
1624626300000|2021-06-25 13:05:00|1106.5|1101.5|1109.2|1104.2|1109.3|1104.3|1105.2|1100.2|222
1624626600000|2021-06-25 13:10:00|1109.3|1104.3|1111|1106|1111.1|1106.1|1108.7|1103.7|185
1624626900000|2021-06-25 13:15:00|1111.1|1106.1|1114.3|1109.3|1114.4|1109.4|1110.5|1105.5|285
1624627200000|2021-06-25 13:20:00|1114|1109|1114.4|1109.4|1114.6|1109.6|1113.3|1108.3|239
1624627500000|2021-06-25 13:25:00|1114.2|1109.2|1112.5|1107.5|1115.3|1110.3|1111.3|1106.3|213
1624627800000|2021-06-25 13:30:00|1112.6|1107.6|1107.6|1102.6|1113.7|1108.7|1107.4|1102.4|296
1624628100000|2021-06-25 13:35:00|1107.5|1102.5|1110.8|1105.8|1110.9|1105.9|1107|1102|258
1624628400000|2021-06-25 13:40:00|1110.9|1105.9|1109.3|1104.3|1111.8|1106.8|1108.1|1103.1|256
1624628700000|2021-06-25 13:45:00|1109.2|1104.2|1110.2|1105.2|1110.6|1105.6|1108.6|1103.6|262
1624629000000|2021-06-25 13:50:00|1110|1105|1109.1|1104.1|1110.4|1105.4|1108.7|1103.7|234
1624629300000|2021-06-25 13:55:00|1109.2|1104.2|1110.2|1105.2|1111.4|1106.4|1108.8|1103.8|238
1624629600000|2021-06-25 14:00:00|1110.4|1105.4|1107.3|1102.3|1110.4|1105.4|1106.8|1101.8|342
1624629900000|2021-06-25 14:05:00|1107.2|1102.2|1107.4|1102.4|1109|1104|1106.3|1101.3|256
1624630200000|2021-06-25 14:10:00|1107.5|1102.5|1106|1101|1109.8|1104.8|1105.8|1100.8|287
1624630500000|2021-06-25 14:15:00|1105.9|1100.9|1109.5|1104.5|1110.1|1105.1|1104.8|1099.8|228
1624630800000|2021-06-25 14:20:00|1109.6|1104.6|1110.2|1105.2|1110.4|1105.4|1107.5|1102.5|282
1624631100000|2021-06-25 14:25:00|1110.1|1105.1|1111.6|1106.6|1111.6|1106.6|1109.9|1104.9|203
1624631400000|2021-06-25 14:30:00|1111.7|1106.7|1110.8|1105.8|1111.8|1106.8|1110.5|1105.5|171
1624631700000|2021-06-25 14:35:00|1110.7|1105.7|1110.7|1105.7|1111.4|1106.4|1110.4|1105.4|150
1624632000000|2021-06-25 14:40:00|1110.8|1105.8|1110.2|1105.2|1110.9|1105.9|1110|1105|183
1624632300000|2021-06-25 14:45:00|1110.1|1105.1|1108.9|1103.9|1110.2|1105.2|1108.8|1103.8|164
1624632600000|2021-06-25 14:50:00|1108.8|1103.8|1107.4|1102.4|1108.8|1103.8|1106.8|1101.8|211
1624632900000|2021-06-25 14:55:00|1107.5|1102.5|1104.1|1099.1|1107.8|1102.8|1103.6|1098.6|228
1624633200000|2021-06-25 15:00:00|1104.2|1099.2|1102.7|1097.7|1105.2|1100.2|1102.4|1097.4|308
1624633500000|2021-06-25 15:05:00|1102.5|1097.5|1104.2|1099.2|1104.7|1099.7|1102.2|1097.2|246
1624633800000|2021-06-25 15:10:00|1104.1|1099.1|1105.2|1100.2|1106|1101|1103.5|1098.5|150
1624634100000|2021-06-25 15:15:00|1105.3|1100.3|1105.4|1100.4|1105.5|1100.5|1104.3|1099.3|123
1624634400000|2021-06-25 15:20:00|1105.6|1100.6|1107|1102|1107.3|1102.3|1105.5|1100.5|96
1624634700000|2021-06-25 15:25:00|1106.9|1101.9|1108.5|1103.5|1109.1|1104.1|1106.6|1101.6|146
1624635000000|2021-06-25 15:30:00|1108.6|1103.6|1106.9|1101.9|1108.6|1103.6|1106.6|1101.6|150
1624635300000|2021-06-25 15:35:00|1106.8|1101.8|1107.4|1102.4|1108.3|1103.3|1106.7|1101.7|106
1624635600000|2021-06-25 15:40:00|1107.5|1102.5|1107.8|1102.8|1108.3|1103.3|1107.3|1102.3|152
1624635900000|2021-06-25 15:45:00|1107.9|1102.9|1108.2|1103.2|1108.6|1103.6|1106.9|1101.9|226
1624636200000|2021-06-25 15:50:00|1108.1|1103.1|1108|1103|1108.3|1103.3|1107.7|1102.7|146
1624636500000|2021-06-25 15:55:00|1108.1|1103.1|1107.8|1102.8|1108.3|1103.3|1107.6|1102.6|122
1624636800000|2021-06-25 16:00:00|1107.7|1102.7|1107.4|1102.4|1108.3|1103.3|1107.1|1102.1|150
1624637100000|2021-06-25 16:05:00|1107.3|1102.3|1107.9|1102.9|1108.5|1103.5|1107.2|1102.2|103
1624637400000|2021-06-25 16:10:00|1107.6|1102.6|1108.2|1103.2|1108.6|1103.6|1107.3|1102.3|134
1624637700000|2021-06-25 16:15:00|1108.1|1103.1|1109.7|1104.7|1109.8|1104.8|1108.1|1103.1|124
1624638000000|2021-06-25 16:20:00|1109.4|1104.4|1108.8|1103.8|1109.6|1104.6|1108.8|1103.8|142
1624638300000|2021-06-25 16:25:00|1108.9|1103.9|1107.6|1102.6|1108.9|1103.9|1107.5|1102.5|172
1624638600000|2021-06-25 16:30:00|1107.7|1102.7|1108.3|1103.3|1108.7|1103.7|1107.6|1102.6|88
1624638900000|2021-06-25 16:35:00|1108.2|1103.2|1108.4|1103.4|1108.5|1103.5|1108.1|1103.1|85
1624639200000|2021-06-25 16:40:00|1108.5|1103.5|1109.7|1104.7|1109.8|1104.8|1108.5|1103.5|82
1624639500000|2021-06-25 16:45:00|1109.6|1104.6|1109.3|1104.3|1109.9|1104.9|1108.7|1103.7|96
1624639800000|2021-06-25 16:50:00|1109.2|1104.2|1108.4|1103.4|1109.3|1104.3|1108.2|1103.2|79
1624640100000|2021-06-25 16:55:00|1108.5|1103.5|1108.9|1103.9|1109.2|1104.2|1108.4|1103.4|132
1624640400000|2021-06-25 17:00:00|1109|1104|1107.6|1102.6|1109|1104|1107.1|1102.1|131
1624640700000|2021-06-25 17:05:00|1107.5|1102.5|1107.2|1102.2|1108.3|1103.3|1107.2|1102.2|102
1624641000000|2021-06-25 17:10:00|1107.3|1102.3|1108.2|1103.2|1108.2|1103.2|1106.9|1101.9|63
1624641300000|2021-06-25 17:15:00|1108.4|1103.4|1107.8|1102.8|1108.6|1103.6|1107.6|1102.6|98
1624641600000|2021-06-25 17:20:00|1107.7|1102.7|1107.1|1102.1|1107.8|1102.8|1107.1|1102.1|48
1624641900000|2021-06-25 17:25:00|1107|1102|1107.9|1102.9|1107.9|1102.9|1107|1102|44
1624642200000|2021-06-25 17:30:00|1108|1103|1106.7|1101.7|1108|1103|1106.4|1101.4|82
1624642500000|2021-06-25 17:35:00|1106.8|1101.8|1107.2|1102.2|1107.4|1102.4|1106.8|1101.8|41
1624642800000|2021-06-25 17:40:00|1107.3|1102.3|1108.1|1103.1|1108.1|1103.1|1107.3|1102.3|14
1624643100000|2021-06-25 17:45:00|1107.8|1102.8|1108.6|1103.6|1108.7|1103.7|1107.8|1102.8|70
1624643400000|2021-06-25 17:50:00|1108.7|1103.7|1109.6|1104.6|1109.7|1104.7|1108.4|1103.4|97
1624643700000|2021-06-25 17:55:00|1109.5|1104.5|1109.1|1104.1|1110|1105|1109|1104|52
1624644000000|2021-06-25 18:00:00|1109|1104|1108.8|1103.8|1109.2|1104.2|1108.7|1103.7|85
1624644300000|2021-06-25 18:05:00|1108.7|1103.7|1108.9|1103.9|1109.2|1104.2|1108.5|1103.5|61
1624644600000|2021-06-25 18:10:00|1109|1104|1109.1|1104.1|1109.6|1104.6|1108.8|1103.8|50
1624644900000|2021-06-25 18:15:00|1109|1104|1109.4|1104.4|1109.4|1104.4|1108.8|1103.8|77
1624645200000|2021-06-25 18:20:00|1109.3|1104.3|1108.8|1103.8|1109.4|1104.4|1108.5|1103.5|81
1624645500000|2021-06-25 18:25:00|1108.7|1103.7|1108.7|1103.7|1108.8|1103.8|1108.5|1103.5|75
1624645800000|2021-06-25 18:30:00|1108.8|1103.8|1110.7|1105.7|1111.9|1106.9|1108.8|1103.8|38
1624646100000|2021-06-25 18:35:00|1110.8|1105.8|1110.4|1105.4|1111.3|1106.3|1110.3|1105.3|73
1624646400000|2021-06-25 18:40:00|1110.1|1105.1|1110.9|1105.9|1111|1106|1109.8|1104.8|80
1624646700000|2021-06-25 18:45:00|1111|1106|1110.7|1105.7|1111|1106|1110.7|1105.7|97
1624647000000|2021-06-25 18:50:00|1110.6|1105.6|1110.8|1105.8|1111|1106|1110.5|1105.5|99
1624647300000|2021-06-25 18:55:00|1110.9|1105.9|1111.2|1106.2|1111.2|1106.2|1110.8|1105.8|58
1624647600000|2021-06-25 19:00:00|1111.1|1106.1|1110|1105|1111.1|1106.1|1109.7|1104.7|121
1624647900000|2021-06-25 19:05:00|1110.3|1105.3|1110.5|1105.5|1110.6|1105.6|1110.1|1105.1|68
1624648200000|2021-06-25 19:10:00|1110.6|1105.6|1110.9|1105.9|1110.9|1105.9|1110.3|1105.3|25
1624648500000|2021-06-25 19:15:00|1111|1106|1110.3|1105.3|1111.1|1106.1|1110.2|1105.2|37
1624648800000|2021-06-25 19:20:00|1110.4|1105.4|1110.3|1105.3|1110.4|1105.4|1109.7|1104.7|85
1624649100000|2021-06-25 19:25:00|1110.2|1105.2|1110.2|1105.2|1110.4|1105.4|1110.1|1105.1|89
1624649400000|2021-06-25 19:30:00|1110.3|1105.3|1110.1|1105.1|1110.3|1105.3|1109.9|1104.9|67
1624649700000|2021-06-25 19:35:00|1110|1105|1110.4|1105.4|1110.5|1105.5|1110|1105|121
1624650000000|2021-06-25 19:40:00|1110.2|1105.2|1110.2|1105.2|1110.3|1105.3|1110|1105|81
1624650300000|2021-06-25 19:45:00|1110.3|1105.3|1110.4|1105.4|1110.5|1105.5|1109.8|1104.8|81
1624650600000|2021-06-25 19:50:00|1110.3|1105.3|1110.4|1105.4|1110.8|1105.8|1110.2|1105.2|104
1624650900000|2021-06-25 19:55:00|1110.3|1105.3|1110.7|1105.7|1110.9|1105.9|1110.3|1105.3|99
1624651200000|2021-06-25 20:00:00|1110.6|1105.6|1110.8|1105.8|1111.2|1106.2|1110.4|1105.4|23
1624651500000|2021-06-25 20:05:00|1110.9|1105.9|1111.4|1106.4|1111.5|1106.5|1110.9|1105.9|14
1624651800000|2021-06-25 20:10:00|1111.5|1106.5|1111.5|1106.5|1111.6|1106.6|1111.5|1106.5|3
1624652100000|2021-06-25 20:15:00|1111.4|1106.4|1111.5|1106.5|1111.5|1106.5|1111.2|1106.2|8
1624652400000|2021-06-25 20:20:00|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1
1624652700000|2021-06-25 20:25:00|1111.3|1106.3|1111.5|1106.5|1111.5|1106.5|1111.2|1106.2|4
1624653000000|2021-06-25 20:30:00|1111.6|1106.6|1112.2|1107.2|1112.2|1107.2|1111.6|1106.6|3
1624653300000|2021-06-25 20:35:00|1112.1|1107.1|1112.3|1107.3|1112.3|1107.3|1112.1|1107.1|3
1624653600000|2021-06-25 20:40:00|1112.2|1107.2|1112.2|1107.2|1112.6|1107.6|1111.8|1106.8|10
1624653900000|2021-06-25 20:45:00|1112.3|1107.3|1112.4|1107.4|1112.5|1107.5|1112|1107|26
1624654200000|2021-06-25 20:50:00|1112.3|1107.3|1111.8|1106.8|1112.4|1107.4|1111.8|1106.8|3
1624654500000|2021-06-25 20:55:00|1112.4|1107.4|1112.6|1107.6|1112.6|1107.6|1112.2|1107.2|10
1624831200000|2021-06-27 22:00:00|1113.9|1108.9|1114.9|1109.9|1116.5|1110.4|1113.9|1108.2|54
1624831500000|2021-06-27 22:05:00|1114.8|1109.8|1114.1|1109.1|1114.8|1109.8|1113.4|1108.4|48
1624831800000|2021-06-27 22:10:00|1114.2|1109.2|1114.1|1109.1|1114.4|1109.4|1114|1109|15
1624832100000|2021-06-27 22:15:00|1114|1109|1113.4|1108.4|1114.1|1109.1|1113.4|1108.4|28
1624832400000|2021-06-27 22:20:00|1113.3|1108.3|1113.8|1108.8|1113.9|1108.9|1112.8|1107.8|36
1624832700000|2021-06-27 22:25:00|1113.9|1108.9|1113.9|1108.9|1113.9|1108.9|1113.8|1108.8|13
1624833000000|2021-06-27 22:30:00|1113.8|1108.8|1113.4|1108.4|1113.9|1108.9|1112.7|1107.7|68
1624833300000|2021-06-27 22:35:00|1113.6|1108.6|1114.1|1109.1|1114.6|1109.6|1113.5|1108.5|40
1624833600000|2021-06-27 22:40:00|1114.2|1109.2|1113.9|1108.9|1114.4|1109.4|1113.9|1108.9|11
1624833900000|2021-06-27 22:45:00|1114|1109|1113.9|1108.9|1114|1109|1113.8|1108.8|11
1624834500000|2021-06-27 22:55:00|1113.8|1108.8|1113.9|1108.9|1113.9|1108.9|1113.8|1108.8|4
1624834800000|2021-06-27 23:00:00|1113.8|1108.8|1113.9|1108.9|1114.1|1109.1|1113.8|1108.8|6
1624835100000|2021-06-27 23:05:00|1114.1|1109.1|1114.3|1109.3|1114.6|1109.6|1113.9|1108.9|11
1624835400000|2021-06-27 23:10:00|1114.4|1109.4|1114.7|1109.7|1114.7|1109.7|1114.3|1109.3|19
1624835700000|2021-06-27 23:15:00|1114.8|1109.8|1114.1|1109.1|1114.9|1109.9|1113.9|1108.9|28
1624836000000|2021-06-27 23:20:00|1114|1109|1114|1109|1114|1109|1113.9|1108.9|5
1624836300000|2021-06-27 23:25:00|1113.9|1108.9|1114.1|1109.1|1114.6|1109.6|1113.9|1108.9|23
1624836600000|2021-06-27 23:30:00|1114.2|1109.2|1114.3|1109.3|1114.4|1109.4|1114|1109|26
1624836900000|2021-06-27 23:35:00|1114.2|1109.2|1114.3|1109.3|1114.4|1109.4|1114|1109|14
1624837200000|2021-06-27 23:40:00|1114.2|1109.2|1114.7|1109.7|1114.7|1109.7|1114|1109|20
1624837500000|2021-06-27 23:45:00|1115.3|1110.3|1115.2|1110.2|1116.3|1111.3|1115.1|1110.1|60
1624837800000|2021-06-27 23:50:00|1115.3|1110.3|1116|1111|1116.2|1111.2|1115.3|1110.3|41
1624838100000|2021-06-27 23:55:00|1116.1|1111.1|1116.8|1111.8|1117.3|1112.3|1116.1|1111.1|48
1624838400000|2021-06-28 00:00:00|1116.9|1111.9|1115.1|1110.1|1117|1112|1114.9|1109.9|100
1624838700000|2021-06-28 00:05:00|1115|1110|1115.6|1110.6|1115.8|1110.8|1115|1110|93
1624839000000|2021-06-28 00:10:00|1115.7|1110.7|1115.8|1110.8|1116.9|1111.9|1115.6|1110.6|76
1624839300000|2021-06-28 00:15:00|1115.7|1110.7|1115.7|1110.7|1116.2|1111.2|1115.3|1110.3|45
1624839600000|2021-06-28 00:20:00|1115.8|1110.8|1115.5|1110.5|1116.6|1111.6|1115.4|1110.4|40
1624839900000|2021-06-28 00:25:00|1115.6|1110.6|1116.1|1111.1|1116.2|1111.2|1115.6|1110.6|33
1624840200000|2021-06-28 00:30:00|1116|1111|1115.9|1110.9|1116.3|1111.3|1115.8|1110.8|19
1624840500000|2021-06-28 00:35:00|1116|1111|1116.2|1111.2|1116.2|1111.2|1115.9|1110.9|21
1624840800000|2021-06-28 00:40:00|1116.3|1111.3|1116.1|1111.1|1116.6|1111.6|1115.9|1110.9|13
1624841100000|2021-06-28 00:45:00|1115.9|1110.9|1115.7|1110.7|1116|1111|1115.5|1110.5|21
1624841400000|2021-06-28 00:50:00|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1115.1|1110.1|32
1624841700000|2021-06-28 00:55:00|1115.7|1110.7|1115.5|1110.5|1116.4|1111.4|1115.2|1110.2|34
1624842000000|2021-06-28 01:00:00|1115.4|1110.4|1114.9|1109.9|1115.9|1110.9|1114.6|1109.6|109
1624842300000|2021-06-28 01:05:00|1115|1110|1115.7|1110.7|1116.1|1111.1|1115|1110|24
1624842600000|2021-06-28 01:10:00|1115.8|1110.8|1115.3|1110.3|1115.9|1110.9|1115.2|1110.2|66
1624842900000|2021-06-28 01:15:00|1115.4|1110.4|1113.3|1108.3|1115.4|1110.4|1113.3|1108.3|93
1624843200000|2021-06-28 01:20:00|1113.1|1108.1|1111.7|1106.7|1113.7|1108.7|1111.1|1106.1|97
1624843500000|2021-06-28 01:25:00|1111.6|1106.6|1110.9|1105.9|1111.7|1106.7|1110.7|1105.7|159
1624843800000|2021-06-28 01:30:00|1110.8|1105.8|1109.5|1104.5|1111|1106|1108.9|1103.9|108
1624844100000|2021-06-28 01:35:00|1109.4|1104.4|1106.8|1101.8|1110.1|1105.1|1106.4|1101.4|111
1624844400000|2021-06-28 01:40:00|1106.9|1101.9|1099|1094|1106.9|1101.9|1096.7|1091.7|185
1624844700000|2021-06-28 01:45:00|1098.8|1093.8|1101.6|1096.6|1104.7|1099.7|1098.2|1093.2|114
1624845000000|2021-06-28 01:50:00|1101.9|1096.9|1103.4|1098.4|1104.2|1099.2|1101.2|1096.2|124
1624845300000|2021-06-28 01:55:00|1103.3|1098.3|1104.1|1099.1|1104.1|1099.1|1103.1|1098.1|51
1624845600000|2021-06-28 02:00:00|1104|1099|1102.7|1097.7|1104.7|1099.7|1102.6|1097.6|103
1624845900000|2021-06-28 02:05:00|1102.6|1097.6|1102.1|1097.1|1102.9|1097.9|1100.7|1095.7|109
1624846200000|2021-06-28 02:10:00|1102|1097|1102.5|1097.5|1103.2|1098.2|1101.9|1096.9|51
1624846500000|2021-06-28 02:15:00|1102.4|1097.4|1102.3|1097.3|1103.1|1098.1|1101.7|1096.7|54
1624846800000|2021-06-28 02:20:00|1102.4|1097.4|1103.2|1098.2|1103.6|1098.6|1102.4|1097.4|93
1624847100000|2021-06-28 02:25:00|1103.3|1098.3|1102.7|1097.7|1103.3|1098.3|1102.1|1097.1|73
1624847400000|2021-06-28 02:30:00|1102.6|1097.6|1104|1099|1104.3|1099.3|1102.5|1097.5|58
1624847700000|2021-06-28 02:35:00|1103.9|1098.9|1105.5|1100.5|1105.8|1100.8|1103.9|1098.9|32
1624848000000|2021-06-28 02:40:00|1105.6|1100.6|1105.5|1100.5|1106.1|1101.1|1104.7|1099.7|63
1624848300000|2021-06-28 02:45:00|1105.6|1100.6|1105.4|1100.4|1105.6|1100.6|1104.5|1099.5|46
1624848600000|2021-06-28 02:50:00|1105.5|1100.5|1108.4|1103.4|1108.4|1103.4|1105.5|1100.5|71
1624848900000|2021-06-28 02:55:00|1108.3|1103.3|1108.5|1103.5|1109.3|1104.3|1107.7|1102.7|98
1624849200000|2021-06-28 03:00:00|1108.9|1103.9|1109.1|1104.1|1109.2|1104.2|1108.2|1103.2|49
1624849500000|2021-06-28 03:05:00|1109.2|1104.2|1109|1104|1109.5|1104.5|1108.9|1103.9|48
1624849800000|2021-06-28 03:10:00|1109.1|1104.1|1108.9|1103.9|1109.2|1104.2|1108.2|1103.2|25
1624850100000|2021-06-28 03:15:00|1108.8|1103.8|1108.9|1103.9|1109|1104|1108.8|1103.8|10
1624850400000|2021-06-28 03:20:00|1109|1104|1108.5|1103.5|1109|1104|1108.3|1103.3|36
1624850700000|2021-06-28 03:25:00|1108.4|1103.4|1108.5|1103.5|1108.5|1103.5|1108.3|1103.3|36
1624851000000|2021-06-28 03:30:00|1108.4|1103.4|1108.6|1103.6|1108.6|1103.6|1108.4|1103.4|2
1624851300000|2021-06-28 03:35:00|1108.5|1103.5|1108.9|1103.9|1108.9|1103.9|1108.5|1103.5|6
1624851600000|2021-06-28 03:40:00|1108.8|1103.8|1108.7|1103.7|1108.8|1103.8|1108.7|1103.7|8
1624852200000|2021-06-28 03:50:00|1108.6|1103.6|1108.8|1103.8|1108.8|1103.8|1108.6|1103.6|30
1624852500000|2021-06-28 03:55:00|1108.7|1103.7|1108.8|1103.8|1108.9|1103.9|1108.7|1103.7|28
1624852800000|2021-06-28 04:00:00|1108.6|1103.6|1108.8|1103.8|1108.9|1103.9|1108.4|1103.4|29
1624853100000|2021-06-28 04:05:00|1108.7|1103.7|1109.6|1104.6|1109.6|1104.6|1108.7|1103.7|12
1624853400000|2021-06-28 04:10:00|1109.7|1104.7|1110.4|1105.4|1110.4|1105.4|1109.5|1104.5|20
1624853700000|2021-06-28 04:15:00|1110.5|1105.5|1110.6|1105.6|1111|1106|1110.3|1105.3|37
1624854000000|2021-06-28 04:20:00|1110.7|1105.7|1111|1106|1111.1|1106.1|1110.6|1105.6|50
1624854300000|2021-06-28 04:25:00|1111.1|1106.1|1111.9|1106.9|1112|1107|1111.1|1106.1|39
1624854600000|2021-06-28 04:30:00|1112|1107|1114.1|1109.1|1115.2|1110.2|1111.9|1106.9|114
1624854900000|2021-06-28 04:35:00|1114|1109|1113.8|1108.8|1114|1109|1113.3|1108.3|62
1624855200000|2021-06-28 04:40:00|1113.7|1108.7|1113|1108|1113.8|1108.8|1112.7|1107.7|51
1624855500000|2021-06-28 04:45:00|1113.1|1108.1|1113.4|1108.4|1113.9|1108.9|1113.1|1108.1|23
1624855800000|2021-06-28 04:50:00|1112.9|1107.9|1113.4|1108.4|1113.8|1108.8|1112.7|1107.7|26
1624856100000|2021-06-28 04:55:00|1113.3|1108.3|1112.6|1107.6|1113.5|1108.5|1112.5|1107.5|34
1624856400000|2021-06-28 05:00:00|1112.5|1107.5|1113.1|1108.1|1113.1|1108.1|1112.4|1107.4|66
1624856700000|2021-06-28 05:05:00|1113.2|1108.2|1114.6|1109.6|1114.6|1109.6|1113.1|1108.1|70
1624857000000|2021-06-28 05:10:00|1114.7|1109.7|1114.2|1109.2|1115|1110|1113.8|1108.8|45
1624857300000|2021-06-28 05:15:00|1114.1|1109.1|1114.9|1109.9|1115|1110|1114.1|1109.1|41
1624857600000|2021-06-28 05:20:00|1115|1110|1116.2|1111.2|1116.2|1111.2|1114.3|1109.3|46
1624857900000|2021-06-28 05:25:00|1116.3|1111.3|1117.3|1112.3|1117.7|1112.7|1115.7|1110.7|57
1624858200000|2021-06-28 05:30:00|1117.4|1112.4|1117|1112|1117.5|1112.5|1116.7|1111.7|72
1624858500000|2021-06-28 05:35:00|1116.8|1111.8|1114.8|1109.8|1116.8|1111.8|1114.7|1109.7|56
1624858800000|2021-06-28 05:40:00|1115|1110|1115.2|1110.2|1115.2|1110.2|1114.3|1109.3|51
1624859100000|2021-06-28 05:45:00|1115.3|1110.3|1115.7|1110.7|1115.8|1110.8|1115.1|1110.1|47
1624859400000|2021-06-28 05:50:00|1115.8|1110.8|1116.7|1111.7|1116.8|1111.8|1115.8|1110.8|46
1624859700000|2021-06-28 05:55:00|1116.8|1111.8|1117.2|1112.2|1117.5|1112.5|1116.3|1111.3|56
1624860000000|2021-06-28 06:00:00|1117.1|1112.1|1115.2|1110.2|1117.3|1112.3|1114.4|1109.4|112
1624860300000|2021-06-28 06:05:00|1115.3|1110.3|1114.7|1109.7|1115.8|1110.8|1114.5|1109.5|60
1624860600000|2021-06-28 06:10:00|1114.8|1109.8|1114.5|1109.5|1114.9|1109.9|1114.3|1109.3|37
1624860900000|2021-06-28 06:15:00|1114.6|1109.6|1114.1|1109.1|1114.7|1109.7|1114|1109|43
1624861200000|2021-06-28 06:20:00|1114|1109|1114.2|1109.2|1114.4|1109.4|1113.9|1108.9|23
1624861500000|2021-06-28 06:25:00|1114.1|1109.1|1114.6|1109.6|1114.6|1109.6|1114.1|1109.1|10
1624861800000|2021-06-28 06:30:00|1114.7|1109.7|1112.8|1107.8|1114.7|1109.7|1112.8|1107.8|28
1624862100000|2021-06-28 06:35:00|1112.7|1107.7|1113.5|1108.5|1113.5|1108.5|1112|1107|79
1624862400000|2021-06-28 06:40:00|1113.6|1108.6|1113.4|1108.4|1113.7|1108.7|1113.4|1108.4|41
1624862700000|2021-06-28 06:45:00|1113.5|1108.5|1113.6|1108.6|1113.6|1108.6|1113.4|1108.4|8
1624863000000|2021-06-28 06:50:00|1113.5|1108.5|1113.9|1108.9|1113.9|1108.9|1113.5|1108.5|9
1624863300000|2021-06-28 06:55:00|1114|1109|1114.9|1109.9|1114.9|1109.9|1114|1109|52
1624863600000|2021-06-28 07:00:00|1115|1110|1116.5|1111.5|1116.6|1111.6|1114.8|1109.8|43
1624863900000|2021-06-28 07:05:00|1116.6|1111.6|1116.7|1111.7|1117.1|1112.1|1116|1111|55
1624864200000|2021-06-28 07:10:00|1117|1112|1116.7|1111.7|1117.6|1112.6|1116|1111|107
1624864500000|2021-06-28 07:15:00|1116.9|1111.9|1117.5|1112.5|1117.8|1112.8|1116.8|1111.8|66
1624864800000|2021-06-28 07:20:00|1117.6|1112.6|1117.7|1112.7|1118|1113|1117.4|1112.4|41
1624865100000|2021-06-28 07:25:00|1117.8|1112.8|1116.9|1111.9|1117.8|1112.8|1116.9|1111.9|29
1624865400000|2021-06-28 07:30:00|1117|1112|1117.7|1112.7|1117.7|1112.7|1116.8|1111.8|55
1624865700000|2021-06-28 07:35:00|1117.8|1112.8|1117.6|1112.6|1117.8|1112.8|1116.8|1111.8|76
1624866000000|2021-06-28 07:40:00|1117.5|1112.5|1116.4|1111.4|1117.5|1112.5|1116.3|1111.3|44
1624866300000|2021-06-28 07:45:00|1116.3|1111.3|1115.5|1110.5|1116.3|1111.3|1115|1110|42
1624866600000|2021-06-28 07:50:00|1115.6|1110.6|1113.4|1108.4|1115.7|1110.7|1113.2|1108.2|50
1624866900000|2021-06-28 07:55:00|1113.6|1108.6|1114|1109|1114.4|1109.4|1113.6|1108.6|27
1624867200000|2021-06-28 08:00:00|1114.1|1109.1|1113.1|1108.1|1114.2|1109.2|1112.7|1107.7|70
1624867500000|2021-06-28 08:05:00|1113|1108|1111.4|1106.4|1113.5|1108.5|1111.3|1106.3|77
1624867800000|2021-06-28 08:10:00|1111.3|1106.3|1111.2|1106.2|1112.1|1107.1|1110|1105|157
1624868100000|2021-06-28 08:15:00|1111.3|1106.3|1110.4|1105.4|1111.5|1106.5|1110.4|1105.4|72
1624868400000|2021-06-28 08:20:00|1110.3|1105.3|1108.2|1103.2|1110.6|1105.6|1108|1103|120
1624868700000|2021-06-28 08:25:00|1108.3|1103.3|1109.4|1104.4|1109.7|1104.7|1108.2|1103.2|96
1624869000000|2021-06-28 08:30:00|1109.5|1104.5|1111.3|1106.3|1111.4|1106.4|1109.4|1104.4|80
1624869300000|2021-06-28 08:35:00|1111.2|1106.2|1110|1105|1111.5|1106.5|1110|1105|117
1624869600000|2021-06-28 08:40:00|1109.9|1104.9|1110|1105|1110.5|1105.5|1109.4|1104.4|53
1624869900000|2021-06-28 08:45:00|1110.4|1105.4|1111.5|1106.5|1111.5|1106.5|1109.5|1104.5|77
1624870200000|2021-06-28 08:50:00|1111.7|1106.7|1108.8|1103.8|1111.7|1106.7|1108.7|1103.7|75
1624870500000|2021-06-28 08:55:00|1109.6|1104.6|1109.9|1104.9|1110.1|1105.1|1109|1104|59
1624870800000|2021-06-28 09:00:00|1110|1105|1110.1|1105.1|1110.6|1105.6|1109.9|1104.9|61
1624871100000|2021-06-28 09:05:00|1110.2|1105.2|1109.4|1104.4|1110.2|1105.2|1108.6|1103.6|41
1624871400000|2021-06-28 09:10:00|1109.5|1104.5|1110|1105|1110.4|1105.4|1109.3|1104.3|29
1624871700000|2021-06-28 09:15:00|1109.8|1104.8|1107.5|1102.5|1109.8|1104.8|1106.9|1101.9|41
1624872000000|2021-06-28 09:20:00|1107.6|1102.6|1106.1|1101.1|1107.6|1102.6|1106|1101|55
1624872300000|2021-06-28 09:25:00|1106.2|1101.2|1105.8|1100.8|1107.7|1102.7|1105.8|1100.8|61
1624872600000|2021-06-28 09:30:00|1105.7|1100.7|1105|1100|1106.4|1101.4|1104.7|1099.7|85
1624872900000|2021-06-28 09:35:00|1105.3|1100.3|1107.4|1102.4|1107.7|1102.7|1105.3|1100.3|48
1624873200000|2021-06-28 09:40:00|1107.5|1102.5|1106.8|1101.8|1107.7|1102.7|1105.3|1100.3|68
1624873500000|2021-06-28 09:45:00|1106.9|1101.9|1105.7|1100.7|1106.9|1101.9|1104.7|1099.7|38
1624873800000|2021-06-28 09:50:00|1104.9|1099.9|1104.9|1099.9|1105.2|1100.2|1104.3|1099.3|64
1624874100000|2021-06-28 09:55:00|1104.8|1099.8|1105.7|1100.7|1105.7|1100.7|1104.8|1099.8|46
1624874400000|2021-06-28 10:00:00|1105.9|1100.9|1107.1|1102.1|1107.5|1102.5|1105.9|1100.9|22
1624874700000|2021-06-28 10:05:00|1107.2|1102.2|1108|1103|1108.7|1103.7|1106.4|1101.4|87
1624875000000|2021-06-28 10:10:00|1108.1|1103.1|1108.1|1103.1|1108.5|1103.5|1108|1103|19
1624875300000|2021-06-28 10:15:00|1108|1103|1107.5|1102.5|1108|1103|1107.3|1102.3|56
1624875600000|2021-06-28 10:20:00|1107.4|1102.4|1108.2|1103.2|1108.6|1103.6|1107.4|1102.4|38
1624875900000|2021-06-28 10:25:00|1108.1|1103.1|1108.5|1103.5|1108.8|1103.8|1107.4|1102.4|44
1624876200000|2021-06-28 10:30:00|1108.4|1103.4|1107.5|1102.5|1109.1|1104.1|1107.4|1102.4|61
1624876500000|2021-06-28 10:35:00|1107.6|1102.6|1107.1|1102.1|1107.6|1102.6|1107.1|1102.1|17
1624876800000|2021-06-28 10:40:00|1107.2|1102.2|1105.8|1100.8|1108.1|1103.1|1105.6|1100.6|33
1624877100000|2021-06-28 10:45:00|1105.7|1100.7|1107.1|1102.1|1107.1|1102.1|1105.6|1100.6|33
1624877400000|2021-06-28 10:50:00|1107.2|1102.2|1107.1|1102.1|1107.3|1102.3|1106.4|1101.4|51
1624877700000|2021-06-28 10:55:00|1107.2|1102.2|1106.4|1101.4|1107.8|1102.8|1106.3|1101.3|49
1624878000000|2021-06-28 11:00:00|1106.6|1101.6|1105.1|1100.1|1106.9|1101.9|1105|1100|57
1624878300000|2021-06-28 11:05:00|1105.2|1100.2|1104.2|1099.2|1105.2|1100.2|1104.1|1099.1|32
1624878600000|2021-06-28 11:10:00|1104.3|1099.3|1104.8|1099.8|1105.4|1100.4|1104.2|1099.2|28
1624878900000|2021-06-28 11:15:00|1104.7|1099.7|1105|1100|1105.1|1100.1|1104.4|1099.4|38
1624879200000|2021-06-28 11:20:00|1104.9|1099.9|1104.1|1099.1|1105.1|1100.1|1104.1|1099.1|43
1624879500000|2021-06-28 11:25:00|1104.2|1099.2|1103.5|1098.5|1104.2|1099.2|1103|1098|29
1624879800000|2021-06-28 11:30:00|1103.6|1098.6|1102.2|1097.2|1103.7|1098.7|1101.5|1096.5|74
1624880100000|2021-06-28 11:35:00|1102.3|1097.3|1101.9|1096.9|1102.5|1097.5|1101.6|1096.6|58
1624880400000|2021-06-28 11:40:00|1102|1097|1102.3|1097.3|1103.5|1098.5|1101.9|1096.9|94
1624880700000|2021-06-28 11:45:00|1102.2|1097.2|1100.5|1095.5|1103.1|1098.1|1100.4|1095.4|86
1624881000000|2021-06-28 11:50:00|1100.4|1095.4|1100.5|1095.5|1102.1|1097.1|1100.4|1095.4|77
1624881300000|2021-06-28 11:55:00|1100.2|1095.2|1100.3|1095.3|1100.3|1095.3|1099.8|1094.8|74
1624881600000|2021-06-28 12:00:00|1100.2|1095.2|1100|1095|1100.7|1095.7|1099.7|1094.7|72
1624881900000|2021-06-28 12:05:00|1099.9|1094.9|1101.2|1096.2|1101.4|1096.4|1099.6|1094.6|88
1624882200000|2021-06-28 12:10:00|1100.7|1095.7|1103.4|1098.4|1103.5|1098.5|1100.7|1095.7|72
1624882500000|2021-06-28 12:15:00|1103.3|1098.3|1103.6|1098.6|1104.8|1099.8|1102.2|1097.2|91
1624882800000|2021-06-28 12:20:00|1105.4|1100.4|1107.1|1102.1|1107.3|1102.3|1104.9|1099.9|159
1624883100000|2021-06-28 12:25:00|1106.9|1101.9|1108.3|1103.3|1108.4|1103.4|1106|1101|154
1624883400000|2021-06-28 12:30:00|1108.5|1103.5|1106.7|1101.7|1109.7|1104.7|1106.2|1101.2|149
1624883700000|2021-06-28 12:35:00|1106.5|1101.5|1107.4|1102.4|1109.2|1104.2|1105.8|1100.8|131
1624884000000|2021-06-28 12:40:00|1107.3|1102.3|1107.9|1102.9|1108.7|1103.7|1106.7|1101.7|87
1624884300000|2021-06-28 12:45:00|1107.8|1102.8|1110.5|1105.5|1110.5|1105.5|1107.6|1102.6|71
1624884600000|2021-06-28 12:50:00|1111|1106|1109.6|1104.6|1111.1|1106.1|1109.1|1104.1|79
1624884900000|2021-06-28 12:55:00|1109.5|1104.5|1109.3|1104.3|1111.3|1106.3|1108.4|1103.4|129
1624885200000|2021-06-28 13:00:00|1109.2|1104.2|1109.1|1104.1|1109.9|1104.9|1107.8|1102.8|196
1624885500000|2021-06-28 13:05:00|1109|1104|1110.3|1105.3|1111|1106|1106.4|1101.4|169
1624885800000|2021-06-28 13:10:00|1110.2|1105.2|1110.7|1105.7|1111.7|1106.7|1109.5|1104.5|103
1624886100000|2021-06-28 13:15:00|1110.8|1105.8|1111.3|1106.3|1111.9|1106.9|1109.7|1104.7|111
1624886400000|2021-06-28 13:20:00|1111.8|1106.8|1110.4|1105.4|1112.2|1107.2|1110.4|1105.4|73
1624886700000|2021-06-28 13:25:00|1110.5|1105.5|1109.6|1104.6|1110.5|1105.5|1109.3|1104.3|52
1624887000000|2021-06-28 13:30:00|1109.7|1104.7|1109.8|1104.8|1111.6|1106.6|1108.4|1103.4|147
1624887300000|2021-06-28 13:35:00|1109.7|1104.7|1109.1|1104.1|1113.1|1108.1|1108.1|1103.1|212
1624887600000|2021-06-28 13:40:00|1109.2|1104.2|1108.8|1103.8|1110.1|1105.1|1106.8|1101.8|213
1624887900000|2021-06-28 13:45:00|1109|1104|1109.5|1104.5|1110.8|1105.8|1108.5|1103.5|124
1624888200000|2021-06-28 13:50:00|1109.3|1104.3|1109.1|1104.1|1109.4|1104.4|1107.2|1102.2|119
1624888500000|2021-06-28 13:55:00|1109.6|1104.6|1108|1103|1110.6|1105.6|1107|1102|169
1624888800000|2021-06-28 14:00:00|1108.1|1103.1|1109.8|1104.8|1110.2|1105.2|1107.8|1102.8|130
1624889100000|2021-06-28 14:05:00|1109.9|1104.9|1108.2|1103.2|1110|1105|1107.7|1102.7|135
1624889400000|2021-06-28 14:10:00|1108.3|1103.3|1105.7|1100.7|1108.6|1103.6|1105.6|1100.6|91
1624889700000|2021-06-28 14:15:00|1105.6|1100.6|1105.2|1100.2|1106|1101|1104.3|1099.3|144
1624890000000|2021-06-28 14:20:00|1105.1|1100.1|1104.8|1099.8|1105.2|1100.2|1103.5|1098.5|168
1624890300000|2021-06-28 14:25:00|1104.9|1099.9|1103.7|1098.7|1105.6|1100.6|1103.6|1098.6|83
1624890600000|2021-06-28 14:30:00|1103.8|1098.8|1104.6|1099.6|1105.4|1100.4|1103.6|1098.6|72
1624890900000|2021-06-28 14:35:00|1104.7|1099.7|1101.3|1096.3|1104.7|1099.7|1100.9|1095.9|128
1624891200000|2021-06-28 14:40:00|1101.6|1096.6|1098|1093|1101.8|1096.8|1098|1093|145
1624891500000|2021-06-28 14:45:00|1098.1|1093.1|1097.7|1092.7|1098.5|1093.5|1097.4|1092.4|89
1624891800000|2021-06-28 14:50:00|1097.6|1092.6|1098.7|1093.7|1099.4|1094.4|1097.6|1092.6|144
1624892100000|2021-06-28 14:55:00|1098.6|1093.6|1095.5|1090.5|1098.6|1093.6|1094.6|1089.6|195
1624892400000|2021-06-28 15:00:00|1095.4|1090.4|1100.3|1095.3|1100.4|1095.4|1094.9|1089.9|170
1624892700000|2021-06-28 15:05:00|1100.4|1095.4|1101.4|1096.4|1101.6|1096.6|1100|1095|93
1624893000000|2021-06-28 15:10:00|1101.3|1096.3|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|101
1624893300000|2021-06-28 15:15:00|1101.4|1096.4|1099.9|1094.9|1102.4|1097.4|1099.2|1094.2|136
1624893600000|2021-06-28 15:20:00|1100|1095|1100.6|1095.6|1101.2|1096.2|1099.5|1094.5|77
1624893900000|2021-06-28 15:25:00|1100.7|1095.7|1100.1|1095.1|1100.7|1095.7|1099.8|1094.8|56
1624894200000|2021-06-28 15:30:00|1100|1095|1101|1096|1101.1|1096.1|1099.4|1094.4|63
1624894500000|2021-06-28 15:35:00|1101.1|1096.1|1101.9|1096.9|1101.9|1096.9|1100.7|1095.7|31
1624894800000|2021-06-28 15:40:00|1102|1097|1101.7|1096.7|1102.6|1097.6|1101.4|1096.4|65
1624895100000|2021-06-28 15:45:00|1101.6|1096.6|1101|1096|1101.7|1096.7|1100.3|1095.3|68
1624895400000|2021-06-28 15:50:00|1101.1|1096.1|1103|1098|1103|1098|1101|1096|81
1624895700000|2021-06-28 15:55:00|1103.1|1098.1|1103.7|1098.7|1104.1|1099.1|1103.1|1098.1|82
1624896000000|2021-06-28 16:00:00|1103.5|1098.5|1102.7|1097.7|1103.8|1098.8|1102.6|1097.6|52
1624896300000|2021-06-28 16:05:00|1102.5|1097.5|1101.7|1096.7|1102.9|1097.9|1101.3|1096.3|67
1624896600000|2021-06-28 16:10:00|1101.6|1096.6|1101.3|1096.3|1102.2|1097.2|1101.2|1096.2|60
1624896900000|2021-06-28 16:15:00|1101.4|1096.4|1100.9|1095.9|1101.7|1096.7|1100.8|1095.8|44
1624897200000|2021-06-28 16:20:00|1101|1096|1101.3|1096.3|1101.6|1096.6|1100.5|1095.5|43
1624897500000|2021-06-28 16:25:00|1101.5|1096.5|1101.2|1096.2|1102.2|1097.2|1101.1|1096.1|46
1624897800000|2021-06-28 16:30:00|1101.3|1096.3|1101.7|1096.7|1102.4|1097.4|1100.8|1095.8|76
1624898100000|2021-06-28 16:35:00|1101.6|1096.6|1101.3|1096.3|1101.9|1096.9|1101.2|1096.2|46
1624898400000|2021-06-28 16:40:00|1101.2|1096.2|1101.1|1096.1|1101.5|1096.5|1101.1|1096.1|33
1624898700000|2021-06-28 16:45:00|1101|1096|1101.5|1096.5|1101.7|1096.7|1100.3|1095.3|83
1624899000000|2021-06-28 16:50:00|1101.4|1096.4|1101.4|1096.4|1101.9|1096.9|1101.4|1096.4|13
1624899300000|2021-06-28 16:55:00|1101.5|1096.5|1101.5|1096.5|1102.6|1097.6|1101.5|1096.5|71
1624899600000|2021-06-28 17:00:00|1101.4|1096.4|1101.5|1096.5|1102.1|1097.1|1101.1|1096.1|102
1624899900000|2021-06-28 17:05:00|1101.6|1096.6|1100.2|1095.2|1102|1097|1099.9|1094.9|39
1624900200000|2021-06-28 17:10:00|1100.3|1095.3|1100.3|1095.3|1100.5|1095.5|1099.2|1094.2|53
1624900500000|2021-06-28 17:15:00|1100.2|1095.2|1100.9|1095.9|1101|1096|1099.6|1094.6|72
1624900800000|2021-06-28 17:20:00|1100.8|1095.8|1102.2|1097.2|1102.2|1097.2|1100.8|1095.8|74
1624901100000|2021-06-28 17:25:00|1102.1|1097.1|1101.3|1096.3|1102.2|1097.2|1101|1096|61
1624901400000|2021-06-28 17:30:00|1101.4|1096.4|1101.4|1096.4|1101.7|1096.7|1101.1|1096.1|58
1624901700000|2021-06-28 17:35:00|1101.5|1096.5|1101.2|1096.2|1102|1097|1101.1|1096.1|24
1624902000000|2021-06-28 17:40:00|1101.4|1096.4|1100.7|1095.7|1101.4|1096.4|1100.2|1095.2|40
1624902300000|2021-06-28 17:45:00|1101.2|1096.2|1101.5|1096.5|1101.7|1096.7|1100.6|1095.6|77
1624902600000|2021-06-28 17:50:00|1101.6|1096.6|1101.6|1096.6|1101.7|1096.7|1101.1|1096.1|31
1624902900000|2021-06-28 17:55:00|1101.5|1096.5|1101.2|1096.2|1101.6|1096.6|1101.2|1096.2|47
1624903200000|2021-06-28 18:00:00|1100.7|1095.7|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|58
1624903500000|2021-06-28 18:05:00|1100.7|1095.7|1100.2|1095.2|1100.9|1095.9|1099.7|1094.7|47
1624903800000|2021-06-28 18:10:00|1100.1|1095.1|1100.2|1095.2|1100.5|1095.5|1099.9|1094.9|58
1624904100000|2021-06-28 18:15:00|1100.3|1095.3|1100.4|1095.4|1100.5|1095.5|1100|1095|30
1624904400000|2021-06-28 18:20:00|1100.5|1095.5|1100.3|1095.3|1100.5|1095.5|1100.1|1095.1|21
1624904700000|2021-06-28 18:25:00|1100.4|1095.4|1100|1095|1100.4|1095.4|1099.6|1094.6|14
1624905000000|2021-06-28 18:30:00|1100.1|1095.1|1099.9|1094.9|1100.5|1095.5|1099.8|1094.8|33
1624905300000|2021-06-28 18:35:00|1099.8|1094.8|1100.5|1095.5|1100.6|1095.6|1099.7|1094.7|24
1624905600000|2021-06-28 18:40:00|1100.3|1095.3|1100.3|1095.3|1100.5|1095.5|1100.3|1095.3|11
1624905900000|2021-06-28 18:45:00|1100.4|1095.4|1100.3|1095.3|1100.5|1095.5|1100.2|1095.2|22
1624906200000|2021-06-28 18:50:00|1100.2|1095.2|1099.6|1094.6|1100.7|1095.7|1099.6|1094.6|55
1624906500000|2021-06-28 18:55:00|1099.7|1094.7|1098.4|1093.4|1099.8|1094.8|1098.4|1093.4|52
1624906800000|2021-06-28 19:00:00|1098.5|1093.5|1098.8|1093.8|1099|1094|1098.3|1093.3|53
1624907100000|2021-06-28 19:05:00|1098.9|1093.9|1099.4|1094.4|1099.4|1094.4|1098.9|1093.9|8
1624907400000|2021-06-28 19:10:00|1099.5|1094.5|1099|1094|1099.5|1094.5|1098.5|1093.5|30
1624907700000|2021-06-28 19:15:00|1098.9|1093.9|1099.1|1094.1|1099.2|1094.2|1098.8|1093.8|22
1624908000000|2021-06-28 19:20:00|1099|1094|1098.7|1093.7|1099|1094|1098.6|1093.6|22
1624908300000|2021-06-28 19:25:00|1098.8|1093.8|1098.9|1093.9|1099|1094|1098.8|1093.8|32
1624908600000|2021-06-28 19:30:00|1099|1094|1098.7|1093.7|1099|1094|1098.4|1093.4|46
1624908900000|2021-06-28 19:35:00|1098.8|1093.8|1097.7|1092.7|1098.8|1093.8|1097.7|1092.7|26
1624909200000|2021-06-28 19:40:00|1097.6|1092.6|1097.3|1092.3|1097.7|1092.7|1097|1092|40
1624909500000|2021-06-28 19:45:00|1097.2|1092.2|1097.1|1092.1|1097.4|1092.4|1097.1|1092.1|19
1624909800000|2021-06-28 19:50:00|1097.2|1092.2|1097.1|1092.1|1097.6|1092.6|1097.1|1092.1|83
1624910100000|2021-06-28 19:55:00|1096.9|1091.9|1097.2|1092.2|1097.5|1092.5|1096.9|1091.9|85
1624910400000|2021-06-28 20:00:00|1097.3|1092.3|1096.7|1091.7|1097.4|1092.4|1096.7|1091.7|31
1624910700000|2021-06-28 20:05:00|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.3|1091.3|9
1624911000000|2021-06-28 20:10:00|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1
1624911300000|2021-06-28 20:15:00|1097|1092|1096.8|1091.8|1097.1|1092.1|1096.8|1091.8|8
1624911600000|2021-06-28 20:20:00|1096.9|1091.9|1096.9|1091.9|1097.1|1092.1|1096.7|1091.7|9
1624911900000|2021-06-28 20:25:00|1097|1092|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|6
1624912200000|2021-06-28 20:30:00|1097|1092|1096.1|1091.1|1097.1|1092.1|1096|1091|12
1624912500000|2021-06-28 20:35:00|1096|1091|1096.4|1091.4|1096.5|1091.5|1096|1091|20
1624912800000|2021-06-28 20:40:00|1096.5|1091.5|1096.3|1091.3|1096.9|1091.9|1096.3|1091.3|19
1624913100000|2021-06-28 20:45:00|1096.4|1091.4|1096|1091|1096.4|1091.4|1095.6|1090.6|33
1624913400000|2021-06-28 20:50:00|1095.9|1090.9|1095.8|1090.8|1096|1091|1095.5|1090.5|8
1624913700000|2021-06-28 20:55:00|1095.9|1090.9|1099.1|1088.3|1099.4|1091.2|1095.8|1087.7|47
1624917600000|2021-06-28 22:00:00|1100.2|1085.9|1096.8|1091.8|1100.2|1091.9|1095.8|1085.9|66
1624917900000|2021-06-28 22:05:00|1096.9|1091.9|1096.7|1091.7|1097|1092|1096.6|1091.6|17
1624918200000|2021-06-28 22:10:00|1096.5|1091.5|1096.2|1091.2|1096.7|1091.7|1095.9|1090.9|32
1624918500000|2021-06-28 22:15:00|1096.3|1091.3|1096.4|1091.4|1096.4|1091.4|1096|1091|9
1624918800000|2021-06-28 22:20:00|1096.5|1091.5|1096.9|1091.9|1096.9|1091.9|1096.5|1091.5|5
1624919100000|2021-06-28 22:25:00|1097|1092|1097.1|1092.1|1097.1|1092.1|1097|1092|2
1624919400000|2021-06-28 22:30:00|1097|1092|1097.4|1092.4|1097.5|1092.5|1096.9|1091.9|38
1624919700000|2021-06-28 22:35:00|1097.5|1092.5|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|16
1624920000000|2021-06-28 22:40:00|1097.3|1092.3|1097.1|1092.1|1097.4|1092.4|1096.7|1091.7|28
1624920300000|2021-06-28 22:45:00|1097|1092|1097.1|1092.1|1097.2|1092.2|1097|1092|8
1624920600000|2021-06-28 22:50:00|1097|1092|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|7
1624920900000|2021-06-28 22:55:00|1096.8|1091.8|1097|1092|1097|1092|1096.6|1091.6|8
1624921200000|2021-06-28 23:00:00|1096.9|1091.9|1097|1092|1097.2|1092.2|1096.7|1091.7|17
1624921500000|2021-06-28 23:05:00|1097.1|1092.1|1097.9|1092.9|1098|1093|1097.1|1092.1|7
1624921800000|2021-06-28 23:10:00|1097.8|1092.8|1097.3|1092.3|1097.8|1092.8|1097.2|1092.2|6
1624922400000|2021-06-28 23:20:00|1097.5|1092.5|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|13
1624922700000|2021-06-28 23:25:00|1097.4|1092.4|1097.6|1092.6|1098.2|1093.2|1097.4|1092.4|14
1624923000000|2021-06-28 23:30:00|1097.7|1092.7|1097.7|1092.7|1097.9|1092.9|1097.6|1092.6|11
1624923300000|2021-06-28 23:35:00|1098|1093|1098|1093|1098.3|1093.3|1098|1093|5
1624923600000|2021-06-28 23:40:00|1098.1|1093.1|1098.4|1093.4|1098.5|1093.5|1098.1|1093.1|19
1624923900000|2021-06-28 23:45:00|1098.3|1093.3|1099.5|1094.5|1099.5|1094.5|1097.6|1092.6|33
1624924200000|2021-06-28 23:50:00|1099.6|1094.6|1100.7|1095.7|1100.7|1095.7|1099.3|1094.3|39
1624924500000|2021-06-28 23:55:00|1100.5|1095.5|1100.8|1095.8|1100.8|1095.8|1100.3|1095.3|29
1624924800000|2021-06-29 00:00:00|1100.9|1095.9|1099.1|1094.1|1101.1|1096.1|1099|1094|78
1624925100000|2021-06-29 00:05:00|1099.2|1094.2|1098.7|1093.7|1099.2|1094.2|1098.6|1093.6|74
1624925400000|2021-06-29 00:10:00|1098.6|1093.6|1098.7|1093.7|1098.7|1093.7|1098|1093|40
1624925700000|2021-06-29 00:15:00|1098.6|1093.6|1098.1|1093.1|1098.6|1093.6|1097.6|1092.6|44
1624926000000|2021-06-29 00:20:00|1098.2|1093.2|1097.6|1092.6|1098.4|1093.4|1097.6|1092.6|25
1624926300000|2021-06-29 00:25:00|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.6|1092.6|27
1624926600000|2021-06-29 00:30:00|1097.8|1092.8|1098|1093|1098.1|1093.1|1097.7|1092.7|65
1624926900000|2021-06-29 00:35:00|1097.9|1092.9|1097.1|1092.1|1097.9|1092.9|1097.1|1092.1|59
1624927200000|2021-06-29 00:40:00|1097.2|1092.2|1097.4|1092.4|1097.4|1092.4|1096.9|1091.9|38
1624927500000|2021-06-29 00:45:00|1097.5|1092.5|1097.2|1092.2|1097.5|1092.5|1097|1092|73
1624927800000|2021-06-29 00:50:00|1097.3|1092.3|1097.5|1092.5|1098|1093|1097.3|1092.3|38
1624928100000|2021-06-29 00:55:00|1097.6|1092.6|1097.2|1092.2|1097.7|1092.7|1097|1092|75
1624928400000|2021-06-29 01:00:00|1097.1|1092.1|1097.2|1092.2|1097.4|1092.4|1096.1|1091.1|162
1624928700000|2021-06-29 01:05:00|1097.3|1092.3|1097.8|1092.8|1097.9|1092.9|1097.1|1092.1|46
1624929000000|2021-06-29 01:10:00|1097.7|1092.7|1096.8|1091.8|1097.8|1092.8|1096.7|1091.7|101
1624929300000|2021-06-29 01:15:00|1096.7|1091.7|1097.9|1092.9|1098.4|1093.4|1096.5|1091.5|110
1624929600000|2021-06-29 01:20:00|1098|1093|1098.1|1093.1|1098.6|1093.6|1097.9|1092.9|59
1624929900000|2021-06-29 01:25:00|1098.2|1093.2|1098.7|1093.7|1099.3|1094.3|1098.2|1093.2|50
1624930200000|2021-06-29 01:30:00|1098.6|1093.6|1098.6|1093.6|1099.1|1094.1|1098.3|1093.3|67
1624930500000|2021-06-29 01:35:00|1098.5|1093.5|1097.4|1092.4|1098.5|1093.5|1097.4|1092.4|29
1624930800000|2021-06-29 01:40:00|1097.3|1092.3|1097.7|1092.7|1097.8|1092.8|1097.2|1092.2|61
1624931100000|2021-06-29 01:45:00|1097.6|1092.6|1097.8|1092.8|1098.2|1093.2|1097.5|1092.5|102
1624931400000|2021-06-29 01:50:00|1097.9|1092.9|1097.9|1092.9|1098.2|1093.2|1097.5|1092.5|111
1624931700000|2021-06-29 01:55:00|1097.8|1092.8|1097.4|1092.4|1097.8|1092.8|1097.2|1092.2|81
1624932000000|2021-06-29 02:00:00|1097.3|1092.3|1097.1|1092.1|1097.8|1092.8|1097.1|1092.1|62
1624932300000|2021-06-29 02:05:00|1097.2|1092.2|1097.1|1092.1|1097.9|1092.9|1096.9|1091.9|104
1624932600000|2021-06-29 02:10:00|1097.2|1092.2|1096.6|1091.6|1097.2|1092.2|1096.3|1091.3|75
1624932900000|2021-06-29 02:15:00|1096.7|1091.7|1096.2|1091.2|1096.7|1091.7|1095.9|1090.9|53
1624933200000|2021-06-29 02:20:00|1096.3|1091.3|1096.3|1091.3|1096.7|1091.7|1096.2|1091.2|26
1624933500000|2021-06-29 02:25:00|1096.2|1091.2|1096.2|1091.2|1096.5|1091.5|1096|1091|74
1624933800000|2021-06-29 02:30:00|1096.1|1091.1|1096.4|1091.4|1096.7|1091.7|1095.9|1090.9|149
1624934100000|2021-06-29 02:35:00|1096.5|1091.5|1096.7|1091.7|1096.8|1091.8|1096.1|1091.1|88
1624934400000|2021-06-29 02:40:00|1096.6|1091.6|1095.9|1090.9|1096.6|1091.6|1095.8|1090.8|58
1624934700000|2021-06-29 02:45:00|1095.8|1090.8|1096.5|1091.5|1096.6|1091.6|1095.8|1090.8|87
1624935000000|2021-06-29 02:50:00|1096.6|1091.6|1095.2|1090.2|1096.6|1091.6|1095.2|1090.2|78
1624935300000|2021-06-29 02:55:00|1095.5|1090.5|1094.7|1089.7|1095.5|1090.5|1094.7|1089.7|65
1624935600000|2021-06-29 03:00:00|1094.8|1089.8|1094.5|1089.5|1095|1090|1094.5|1089.5|32
1624935900000|2021-06-29 03:05:00|1093.9|1088.9|1093.3|1088.3|1094.4|1089.4|1093.3|1088.3|8
1624936200000|2021-06-29 03:10:00|1093.2|1088.2|1092.8|1087.8|1093.4|1088.4|1092.7|1087.7|66
1624936500000|2021-06-29 03:15:00|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|11
1624936800000|2021-06-29 03:20:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|14
1624937100000|2021-06-29 03:25:00|1092.8|1087.8|1092.9|1087.9|1093|1088|1092.6|1087.6|28
1624937400000|2021-06-29 03:30:00|1092.8|1087.8|1093|1088|1093|1088|1092.6|1087.6|21
1624937700000|2021-06-29 03:35:00|1092.9|1087.9|1093|1088|1093.1|1088.1|1092.9|1087.9|31
1624938000000|2021-06-29 03:40:00|1093.1|1088.1|1092.8|1087.8|1093.1|1088.1|1092.8|1087.8|12
1624938300000|2021-06-29 03:45:00|1092.9|1087.9|1093|1088|1093.2|1088.2|1092.7|1087.7|33
1624938600000|2021-06-29 03:50:00|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.6|1087.6|33
1624938900000|2021-06-29 03:55:00|1092.8|1087.8|1092.8|1087.8|1093|1088|1092.8|1087.8|35
1624939200000|2021-06-29 04:00:00|1092.7|1087.7|1093|1088|1093|1088|1092.5|1087.5|40
1624939500000|2021-06-29 04:05:00|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.5|1087.5|31
1624939800000|2021-06-29 04:10:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|22
1624940100000|2021-06-29 04:15:00|1092.4|1087.4|1092.6|1087.6|1092.7|1087.7|1092.4|1087.4|16
1624940400000|2021-06-29 04:20:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|15
1624940700000|2021-06-29 04:25:00|1092.3|1087.3|1091.9|1086.9|1092.3|1087.3|1091.9|1086.9|23
1624941000000|2021-06-29 04:30:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|10
1624941300000|2021-06-29 04:35:00|1092|1087|1092|1087|1092|1087|1091.8|1086.8|15
1624941600000|2021-06-29 04:40:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1624941900000|2021-06-29 04:45:00|1092.1|1087.1|1091.9|1086.9|1092.3|1087.3|1091.8|1086.8|7
1624942200000|2021-06-29 04:50:00|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1624942500000|2021-06-29 04:55:00|1091.5|1086.5|1091.1|1086.1|1091.5|1086.5|1090.9|1085.9|19
1624942800000|2021-06-29 05:00:00|1091|1086|1091|1086|1091.7|1086.7|1090.9|1085.9|72
1624943100000|2021-06-29 05:05:00|1091.1|1086.1|1092.3|1087.3|1092.6|1087.6|1091|1086|79
1624943400000|2021-06-29 05:10:00|1092.8|1087.8|1092.6|1087.6|1093.8|1088.8|1091.4|1086.4|54
1624943700000|2021-06-29 05:15:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.2|1087.2|47
1624944000000|2021-06-29 05:20:00|1092.6|1087.6|1093.8|1088.8|1093.8|1088.8|1092.5|1087.5|52
1624944300000|2021-06-29 05:25:00|1093.7|1088.7|1093|1088|1093.7|1088.7|1092.8|1087.8|28
1624944600000|2021-06-29 05:30:00|1093.3|1088.3|1094.4|1089.4|1094.6|1089.6|1093.3|1088.3|65
1624944900000|2021-06-29 05:35:00|1094.3|1089.3|1094|1089|1094.3|1089.3|1093.2|1088.2|66
1624945200000|2021-06-29 05:40:00|1094.1|1089.1|1094.7|1089.7|1094.8|1089.8|1093.4|1088.4|114
1624945500000|2021-06-29 05:45:00|1094.8|1089.8|1094.2|1089.2|1095|1090|1094.2|1089.2|57
1624945800000|2021-06-29 05:50:00|1094.1|1089.1|1095.3|1090.3|1095.3|1090.3|1094.1|1089.1|84
1624946100000|2021-06-29 05:55:00|1095.2|1090.2|1096|1091|1096.6|1091.6|1094.8|1089.8|67
1624946400000|2021-06-29 06:00:00|1096.1|1091.1|1095|1090|1096.4|1091.4|1094.4|1089.4|88
1624946700000|2021-06-29 06:05:00|1095.1|1090.1|1095.6|1090.6|1095.6|1090.6|1094.1|1089.1|69
1624947000000|2021-06-29 06:10:00|1095.5|1090.5|1094.9|1089.9|1095.5|1090.5|1094.9|1089.9|27
1624947300000|2021-06-29 06:15:00|1095|1090|1094.8|1089.8|1095.3|1090.3|1094.3|1089.3|49
1624947600000|2021-06-29 06:20:00|1094.7|1089.7|1094.8|1089.8|1095.3|1090.3|1094.6|1089.6|59
1624947900000|2021-06-29 06:25:00|1094.9|1089.9|1095.1|1090.1|1095.5|1090.5|1094.7|1089.7|82
1624948200000|2021-06-29 06:30:00|1095|1090|1093.9|1088.9|1095.1|1090.1|1093.8|1088.8|94
1624948500000|2021-06-29 06:35:00|1093.8|1088.8|1094.2|1089.2|1094.8|1089.8|1093.8|1088.8|89
1624948800000|2021-06-29 06:40:00|1094.1|1089.1|1093.9|1088.9|1094.3|1089.3|1093.6|1088.6|58
1624949100000|2021-06-29 06:45:00|1093.8|1088.8|1094.3|1089.3|1094.4|1089.4|1093.3|1088.3|71
1624949400000|2021-06-29 06:50:00|1094.2|1089.2|1095.2|1090.2|1095.3|1090.3|1094.2|1089.2|90
1624949700000|2021-06-29 06:55:00|1095.1|1090.1|1094.3|1089.3|1095.2|1090.2|1094.2|1089.2|65
1624950000000|2021-06-29 07:00:00|1094.2|1089.2|1095.3|1090.3|1095.5|1090.5|1093.5|1088.5|163
1624950300000|2021-06-29 07:05:00|1095.4|1090.4|1095.3|1090.3|1096.1|1091.1|1094.8|1089.8|76
1624950600000|2021-06-29 07:10:00|1095.4|1090.4|1094.5|1089.5|1095.4|1090.4|1093.7|1088.7|102
1624950900000|2021-06-29 07:15:00|1094.3|1089.3|1093|1088|1094.4|1089.4|1093|1088|91
1624951200000|2021-06-29 07:20:00|1093.1|1088.1|1092.9|1087.9|1094.2|1089.2|1092.8|1087.8|74
1624951500000|2021-06-29 07:25:00|1093|1088|1093.9|1088.9|1094.3|1089.3|1092.8|1087.8|42
1624951800000|2021-06-29 07:30:00|1093.8|1088.8|1092.8|1087.8|1094|1089|1092.2|1087.2|48
1624952100000|2021-06-29 07:35:00|1092.7|1087.7|1093.3|1088.3|1093.3|1088.3|1092.6|1087.6|37
1624952400000|2021-06-29 07:40:00|1093.2|1088.2|1093|1088|1093.6|1088.6|1092.8|1087.8|45
1624952700000|2021-06-29 07:45:00|1092.9|1087.9|1093.7|1088.7|1094.3|1089.3|1092.9|1087.9|54
1624953000000|2021-06-29 07:50:00|1093.8|1088.8|1094|1089|1094.3|1089.3|1093.5|1088.5|46
1624953300000|2021-06-29 07:55:00|1094.1|1089.1|1094|1089|1094.5|1089.5|1093.8|1088.8|83
1624953600000|2021-06-29 08:00:00|1094.1|1089.1|1091|1086|1094.1|1089.1|1091|1086|113
1624953900000|2021-06-29 08:05:00|1091.1|1086.1|1090.5|1085.5|1091.1|1086.1|1088.1|1083.1|216
1624954200000|2021-06-29 08:10:00|1090.4|1085.4|1088.9|1083.9|1091.3|1086.3|1088.2|1083.2|108
1624954500000|2021-06-29 08:15:00|1089|1084|1085.5|1080.5|1089|1084|1085.5|1080.5|95
1624954800000|2021-06-29 08:20:00|1085.4|1080.4|1083.8|1078.8|1086.3|1081.3|1083.2|1078.2|189
1624955100000|2021-06-29 08:25:00|1083.7|1078.7|1082.7|1077.7|1083.9|1078.9|1082.4|1077.4|101
1624955400000|2021-06-29 08:30:00|1082.8|1077.8|1082.4|1077.4|1083|1078|1081.2|1076.2|159
1624955700000|2021-06-29 08:35:00|1082.3|1077.3|1082.4|1077.4|1083.4|1078.4|1081.9|1076.9|170
1624956000000|2021-06-29 08:40:00|1082.3|1077.3|1080|1075|1082.5|1077.5|1079.5|1074.5|313
1624956300000|2021-06-29 08:45:00|1079.9|1074.9|1081.4|1076.4|1082.9|1077.9|1076.6|1071.6|339
1624956600000|2021-06-29 08:50:00|1081.5|1076.5|1081.7|1076.7|1082.6|1077.6|1080.4|1075.4|65
1624956900000|2021-06-29 08:55:00|1081.9|1076.9|1079.8|1074.8|1082.4|1077.4|1079.7|1074.7|155
1624957200000|2021-06-29 09:00:00|1079.7|1074.7|1079.4|1074.4|1080.8|1075.8|1078.6|1073.6|67
1624957500000|2021-06-29 09:05:00|1079.5|1074.5|1076.8|1071.8|1079.5|1074.5|1076.8|1071.8|53
1624957800000|2021-06-29 09:10:00|1076.2|1071.2|1077|1072|1077.7|1072.7|1075.4|1070.4|78
1624958100000|2021-06-29 09:15:00|1077.1|1072.1|1077.8|1072.8|1078|1073|1076.5|1071.5|38
1624958400000|2021-06-29 09:20:00|1077.7|1072.7|1080.6|1075.6|1080.9|1075.9|1077.7|1072.7|107
1624958700000|2021-06-29 09:25:00|1080.7|1075.7|1079.7|1074.7|1081.8|1076.8|1079.5|1074.5|93
1624959000000|2021-06-29 09:30:00|1079.8|1074.8|1079.5|1074.5|1080.2|1075.2|1078.3|1073.3|96
1624959300000|2021-06-29 09:35:00|1079.4|1074.4|1080.8|1075.8|1080.9|1075.9|1079.4|1074.4|99
1624959600000|2021-06-29 09:40:00|1080.7|1075.7|1081.1|1076.1|1081.4|1076.4|1080.6|1075.6|45
1624959900000|2021-06-29 09:45:00|1081.2|1076.2|1081.7|1076.7|1081.9|1076.9|1081.1|1076.1|59
1624960200000|2021-06-29 09:50:00|1081.6|1076.6|1082.4|1077.4|1082.7|1077.7|1081.5|1076.5|22
1624960500000|2021-06-29 09:55:00|1082.3|1077.3|1082.8|1077.8|1083|1078|1082|1077|87
1624960800000|2021-06-29 10:00:00|1082.7|1077.7|1081.3|1076.3|1083.1|1078.1|1080.8|1075.8|108
1624961100000|2021-06-29 10:05:00|1081.2|1076.2|1080.7|1075.7|1081.4|1076.4|1080.6|1075.6|88
1624961400000|2021-06-29 10:10:00|1080.6|1075.6|1080.9|1075.9|1081.7|1076.7|1079.8|1074.8|84
1624961700000|2021-06-29 10:15:00|1081|1076|1081.5|1076.5|1082.1|1077.1|1080.7|1075.7|74
1624962000000|2021-06-29 10:20:00|1081.4|1076.4|1080.4|1075.4|1081.6|1076.6|1080.4|1075.4|81
1624962300000|2021-06-29 10:25:00|1080.7|1075.7|1081.5|1076.5|1081.5|1076.5|1080.6|1075.6|27
1624962600000|2021-06-29 10:30:00|1081.6|1076.6|1079.5|1074.5|1081.6|1076.6|1079.2|1074.2|83
1624962900000|2021-06-29 10:35:00|1079.4|1074.4|1080|1075|1080.5|1075.5|1079.3|1074.3|122
1624963200000|2021-06-29 10:40:00|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|4
1624963500000|2021-06-29 10:45:00|1080.5|1075.5|1079.5|1074.5|1080.6|1075.6|1079.2|1074.2|86
1624963800000|2021-06-29 10:50:00|1079.4|1074.4|1079.7|1074.7|1080.3|1075.3|1079.4|1074.4|65
1624964100000|2021-06-29 10:55:00|1079.8|1074.8|1080.3|1075.3|1080.4|1075.4|1079.7|1074.7|85
1624964400000|2021-06-29 11:00:00|1080.2|1075.2|1081|1076|1081.3|1076.3|1079.6|1074.6|111
1624964700000|2021-06-29 11:05:00|1081.1|1076.1|1079.5|1074.5|1081.1|1076.1|1078.7|1073.7|176
1624965000000|2021-06-29 11:10:00|1079.4|1074.4|1079|1074|1079.5|1074.5|1078.2|1073.2|145
1624965300000|2021-06-29 11:15:00|1078.9|1073.9|1076.8|1071.8|1078.9|1073.9|1076.2|1071.2|137
1624965600000|2021-06-29 11:20:00|1076.9|1071.9|1077.7|1072.7|1077.8|1072.8|1075.7|1070.7|100
1624965900000|2021-06-29 11:25:00|1077.6|1072.6|1078.4|1073.4|1078.4|1073.4|1077.1|1072.1|102
1624966200000|2021-06-29 11:30:00|1078.2|1073.2|1081.1|1076.1|1081.8|1076.8|1077.4|1072.4|122
1624966500000|2021-06-29 11:35:00|1081.2|1076.2|1084.5|1079.5|1084.5|1079.5|1081.1|1076.1|153
1624966800000|2021-06-29 11:40:00|1084.3|1079.3|1086|1081|1086.6|1081.6|1084.1|1079.1|118
1624967100000|2021-06-29 11:45:00|1086.1|1081.1|1085.5|1080.5|1086.6|1081.6|1084.6|1079.6|87
1624967400000|2021-06-29 11:50:00|1085.4|1080.4|1084.4|1079.4|1085.8|1080.8|1083.3|1078.3|90
1624967700000|2021-06-29 11:55:00|1084.5|1079.5|1085|1080|1085|1080|1083.3|1078.3|93
1624968000000|2021-06-29 12:00:00|1084.9|1079.9|1086.8|1081.8|1086.9|1081.9|1084.3|1079.3|117
1624968300000|2021-06-29 12:05:00|1086.6|1081.6|1089.3|1084.3|1089.8|1084.8|1086.2|1081.2|112
1624968600000|2021-06-29 12:10:00|1089.4|1084.4|1090.9|1085.9|1091.8|1086.8|1089.4|1084.4|185
1624968900000|2021-06-29 12:15:00|1091|1086|1092.2|1087.2|1092.7|1087.7|1090.7|1085.7|196
1624969200000|2021-06-29 12:20:00|1092.5|1087.5|1086.2|1081.2|1092.8|1087.8|1086.2|1081.2|209
1624969500000|2021-06-29 12:25:00|1086.3|1081.3|1088.9|1083.9|1089.1|1084.1|1084.5|1079.5|280
1624969800000|2021-06-29 12:30:00|1089.1|1084.1|1083.1|1078.1|1089.1|1084.1|1082.2|1077.2|280
1624970100000|2021-06-29 12:35:00|1083|1078|1084.6|1079.6|1084.8|1079.8|1081.6|1076.6|178
1624970400000|2021-06-29 12:40:00|1084.4|1079.4|1076.2|1071.2|1084.5|1079.5|1075.2|1070.2|281
1624970700000|2021-06-29 12:45:00|1076.3|1071.3|1071.5|1066.5|1076.4|1071.4|1069.8|1064.8|308
1624971000000|2021-06-29 12:50:00|1071.4|1066.4|1066.1|1061.1|1071.6|1066.6|1065.6|1060.6|435
1624971300000|2021-06-29 12:55:00|1066|1061|1072.7|1067.7|1074.7|1069.7|1065.3|1060.3|298
1624971600000|2021-06-29 13:00:00|1072.1|1067.1|1073.1|1068.1|1075|1070|1070.6|1065.6|349
1624971900000|2021-06-29 13:05:00|1072.8|1067.8|1074|1069|1075.2|1070.2|1070.1|1065.1|267
1624972200000|2021-06-29 13:10:00|1073.7|1068.7|1076.6|1071.6|1076.6|1071.6|1071|1066|217
1624972500000|2021-06-29 13:15:00|1076.5|1071.5|1077.1|1072.1|1079.9|1074.9|1076.3|1071.3|197
1624972800000|2021-06-29 13:20:00|1077|1072|1074.6|1069.6|1077.7|1072.7|1073.6|1068.6|125
1624973100000|2021-06-29 13:25:00|1074.7|1069.7|1078.3|1073.3|1079.4|1074.4|1073.5|1068.5|145
1624973400000|2021-06-29 13:30:00|1078.4|1073.4|1080.8|1075.8|1081.7|1076.7|1076.6|1071.6|258
1624973700000|2021-06-29 13:35:00|1080.9|1075.9|1077.3|1072.3|1080.9|1075.9|1077.3|1072.3|182
1624974000000|2021-06-29 13:40:00|1077.4|1072.4|1077.6|1072.6|1077.7|1072.7|1074.7|1069.7|211
1624974300000|2021-06-29 13:45:00|1077.7|1072.7|1076.5|1071.5|1079.7|1074.7|1075.6|1070.6|194
1624974600000|2021-06-29 13:50:00|1076.6|1071.6|1079|1074|1079|1074|1075.7|1070.7|165
1624974900000|2021-06-29 13:55:00|1078.8|1073.8|1078.2|1073.2|1079.9|1074.9|1077.8|1072.8|107
1624975200000|2021-06-29 14:00:00|1077.2|1072.2|1075.9|1070.9|1077.6|1072.6|1075.7|1070.7|307
1624975500000|2021-06-29 14:05:00|1075.8|1070.8|1075.7|1070.7|1077.1|1072.1|1074.8|1069.8|265
1624975800000|2021-06-29 14:10:00|1075.8|1070.8|1073.3|1068.3|1076.6|1071.6|1073|1068|280
1624976100000|2021-06-29 14:15:00|1073.2|1068.2|1073.9|1068.9|1075.8|1070.8|1073.1|1068.1|315
1624976400000|2021-06-29 14:20:00|1074|1069|1073.7|1068.7|1074.7|1069.7|1071.5|1066.5|262
1624976700000|2021-06-29 14:25:00|1073.6|1068.6|1072.6|1067.6|1073.9|1068.9|1070.7|1065.7|184
1624977000000|2021-06-29 14:30:00|1072.5|1067.5|1072|1067|1073.2|1068.2|1071.9|1066.9|124
1624977300000|2021-06-29 14:35:00|1072.1|1067.1|1074.1|1069.1|1074.8|1069.8|1071.9|1066.9|158
1624977600000|2021-06-29 14:40:00|1074.2|1069.2|1072.4|1067.4|1074.8|1069.8|1071.8|1066.8|146
1624977900000|2021-06-29 14:45:00|1072.2|1067.2|1073.5|1068.5|1073.5|1068.5|1071.8|1066.8|129
1624978200000|2021-06-29 14:50:00|1073.4|1068.4|1075.6|1070.6|1075.6|1070.6|1072.5|1067.5|147
1624978500000|2021-06-29 14:55:00|1075.7|1070.7|1075.2|1070.2|1076.7|1071.7|1074.4|1069.4|218
1624978800000|2021-06-29 15:00:00|1075.9|1070.9|1073.8|1068.8|1077.2|1072.2|1073.7|1068.7|152
1624979100000|2021-06-29 15:05:00|1073.7|1068.7|1073.7|1068.7|1075.4|1070.4|1073.5|1068.5|187
1624979400000|2021-06-29 15:10:00|1073.4|1068.4|1073.2|1068.2|1074.9|1069.9|1073.1|1068.1|135
1624979700000|2021-06-29 15:15:00|1073.6|1068.6|1074.1|1069.1|1074.5|1069.5|1072.9|1067.9|241
1624980000000|2021-06-29 15:20:00|1074.3|1069.3|1071.8|1066.8|1074.8|1069.8|1071.7|1066.7|263
1624980300000|2021-06-29 15:25:00|1071.7|1066.7|1071.6|1066.6|1073.5|1068.5|1070.6|1065.6|193
1624980600000|2021-06-29 15:30:00|1071.1|1066.1|1073.4|1068.4|1073.4|1068.4|1071|1066|181
1624980900000|2021-06-29 15:35:00|1073.3|1068.3|1073.3|1068.3|1073.9|1068.9|1072.8|1067.8|127
1624981200000|2021-06-29 15:40:00|1073.2|1068.2|1073.3|1068.3|1074.2|1069.2|1072.8|1067.8|114
1624981500000|2021-06-29 15:45:00|1073.4|1068.4|1073.9|1068.9|1074|1069|1073.1|1068.1|105
1624981800000|2021-06-29 15:50:00|1074|1069|1076.1|1071.1|1076.6|1071.6|1073.7|1068.7|140
1624982100000|2021-06-29 15:55:00|1076.2|1071.2|1076.5|1071.5|1077.3|1072.3|1075.5|1070.5|140
1624982400000|2021-06-29 16:00:00|1076.4|1071.4|1075.9|1070.9|1076.8|1071.8|1075.1|1070.1|116
1624982700000|2021-06-29 16:05:00|1075.8|1070.8|1075.6|1070.6|1076.7|1071.7|1075.5|1070.5|64
1624983000000|2021-06-29 16:10:00|1075.7|1070.7|1076.6|1071.6|1076.8|1071.8|1075.6|1070.6|138
1624983300000|2021-06-29 16:15:00|1076.5|1071.5|1077.5|1072.5|1078|1073|1076.4|1071.4|108
1624983600000|2021-06-29 16:20:00|1077.6|1072.6|1078.2|1073.2|1078.4|1073.4|1077.6|1072.6|34
1624983900000|2021-06-29 16:25:00|1078.1|1073.1|1080.2|1075.2|1080.3|1075.3|1078.1|1073.1|88
1624984200000|2021-06-29 16:30:00|1080.1|1075.1|1078.8|1073.8|1080.6|1075.6|1078.8|1073.8|57
1624984500000|2021-06-29 16:35:00|1078.9|1073.9|1077.6|1072.6|1078.9|1073.9|1077|1072|112
1624984800000|2021-06-29 16:40:00|1077.8|1072.8|1077.3|1072.3|1077.9|1072.9|1076.8|1071.8|73
1624985100000|2021-06-29 16:45:00|1077.4|1072.4|1076.8|1071.8|1077.8|1072.8|1076.4|1071.4|112
1624985400000|2021-06-29 16:50:00|1076.7|1071.7|1077.3|1072.3|1077.3|1072.3|1076.1|1071.1|80
1624985700000|2021-06-29 16:55:00|1077.2|1072.2|1075.5|1070.5|1077.2|1072.2|1075.1|1070.1|182
1624986000000|2021-06-29 17:00:00|1075.6|1070.6|1076|1071|1076.3|1071.3|1074.6|1069.6|159
1624986300000|2021-06-29 17:05:00|1076.1|1071.1|1075.7|1070.7|1076.4|1071.4|1075.5|1070.5|107
1624986600000|2021-06-29 17:10:00|1075.8|1070.8|1076.9|1071.9|1077|1072|1075.4|1070.4|91
1624986900000|2021-06-29 17:15:00|1076.8|1071.8|1076.5|1071.5|1077.1|1072.1|1076.1|1071.1|86
1624987200000|2021-06-29 17:20:00|1076.6|1071.6|1076.5|1071.5|1076.8|1071.8|1076.2|1071.2|63
1624987500000|2021-06-29 17:25:00|1076.6|1071.6|1076.3|1071.3|1077.3|1072.3|1076.3|1071.3|70
1624987800000|2021-06-29 17:30:00|1076.4|1071.4|1076.2|1071.2|1077|1072|1076.2|1071.2|57
1624988100000|2021-06-29 17:35:00|1076.3|1071.3|1075.5|1070.5|1076.3|1071.3|1075.4|1070.4|56
1624988400000|2021-06-29 17:40:00|1075.7|1070.7|1076|1071|1076.1|1071.1|1075.6|1070.6|43
1624988700000|2021-06-29 17:45:00|1075.9|1070.9|1075.7|1070.7|1076|1071|1075.4|1070.4|45
1624989000000|2021-06-29 17:50:00|1075.8|1070.8|1075.1|1070.1|1075.8|1070.8|1074.5|1069.5|86
1624989300000|2021-06-29 17:55:00|1075|1070|1074.6|1069.6|1075.3|1070.3|1074.6|1069.6|80
1624989600000|2021-06-29 18:00:00|1074.7|1069.7|1073.7|1068.7|1074.8|1069.8|1073.5|1068.5|68
1624989900000|2021-06-29 18:05:00|1073.8|1068.8|1074.6|1069.6|1075.1|1070.1|1073.7|1068.7|110
1624990200000|2021-06-29 18:10:00|1074.5|1069.5|1074.7|1069.7|1074.8|1069.8|1074.3|1069.3|71
1624990500000|2021-06-29 18:15:00|1074.8|1069.8|1074.7|1069.7|1075.2|1070.2|1074.5|1069.5|85
1624990800000|2021-06-29 18:20:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.2|1069.2|45
1624991100000|2021-06-29 18:25:00|1074.9|1069.9|1074.6|1069.6|1075.1|1070.1|1074.2|1069.2|134
1624991400000|2021-06-29 18:30:00|1074.5|1069.5|1074.9|1069.9|1075.4|1070.4|1074.4|1069.4|49
1624991700000|2021-06-29 18:35:00|1074.7|1069.7|1074|1069|1074.7|1069.7|1074|1069|89
1624992000000|2021-06-29 18:40:00|1073.8|1068.8|1074.1|1069.1|1074.3|1069.3|1073.3|1068.3|117
1624992300000|2021-06-29 18:45:00|1074.3|1069.3|1074.5|1069.5|1074.6|1069.6|1073.9|1068.9|73
1624992600000|2021-06-29 18:50:00|1074.6|1069.6|1074.3|1069.3|1074.6|1069.6|1073.8|1068.8|64
1624992900000|2021-06-29 18:55:00|1074.2|1069.2|1073.9|1068.9|1074.4|1069.4|1073.9|1068.9|87
1624993200000|2021-06-29 19:00:00|1074|1069|1072.9|1067.9|1074.4|1069.4|1072.9|1067.9|98
1624993500000|2021-06-29 19:05:00|1073.2|1068.2|1072.7|1067.7|1073.3|1068.3|1072.4|1067.4|81
1624993800000|2021-06-29 19:10:00|1072.6|1067.6|1073|1068|1073|1068|1072.2|1067.2|40
1624994100000|2021-06-29 19:15:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.9|1067.9|14
1624994400000|2021-06-29 19:20:00|1072.9|1067.9|1072.5|1067.5|1073.4|1068.4|1072.4|1067.4|76
1624994700000|2021-06-29 19:25:00|1072.4|1067.4|1072.6|1067.6|1073|1068|1072.4|1067.4|34
1624995000000|2021-06-29 19:30:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.5|1067.5|87
1624995300000|2021-06-29 19:35:00|1072.8|1067.8|1073|1068|1073|1068|1072.6|1067.6|59
1624995600000|2021-06-29 19:40:00|1072.9|1067.9|1073.7|1068.7|1073.9|1068.9|1072.5|1067.5|58
1624995900000|2021-06-29 19:45:00|1073.6|1068.6|1072.9|1067.9|1073.7|1068.7|1072.9|1067.9|107
1624996200000|2021-06-29 19:50:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1072.8|1067.8|111
1624996500000|2021-06-29 19:55:00|1073.4|1068.4|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|28
1624996800000|2021-06-29 20:00:00|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|25
1624997100000|2021-06-29 20:05:00|1073.2|1068.2|1073.7|1068.7|1073.8|1068.8|1073.1|1068.1|77
1624997400000|2021-06-29 20:10:00|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.5|1068.5|63
1624997700000|2021-06-29 20:15:00|1073.4|1068.4|1073.5|1068.5|1073.9|1068.9|1073.4|1068.4|35
1624998000000|2021-06-29 20:20:00|1073.6|1068.6|1074|1069|1074.1|1069.1|1073.5|1068.5|41
1624998300000|2021-06-29 20:25:00|1073.9|1068.9|1073.1|1068.1|1074.1|1069.1|1073.1|1068.1|57
1624998600000|2021-06-29 20:30:00|1073.2|1068.2|1073.3|1068.3|1073.5|1068.5|1073.1|1068.1|85
1624998900000|2021-06-29 20:35:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|39
1624999200000|2021-06-29 20:40:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.7|1067.7|17
1624999500000|2021-06-29 20:45:00|1072.9|1067.9|1072.3|1067.3|1073|1068|1072.2|1067.2|31
1624999800000|2021-06-29 20:50:00|1072.4|1067.4|1072.7|1067.7|1073.1|1068.1|1072.1|1067.1|50
1625000100000|2021-06-29 20:55:00|1072.8|1067.8|1075.5|1064.7|1076.2|1068.2|1072.7|1064.6|48
1625004000000|2021-06-29 22:00:00|1072.7|1067.7|1072.9|1067.9|1073|1068|1072.6|1067.6|23
1625004300000|2021-06-29 22:05:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1073.1|1068.1|6
1625004600000|2021-06-29 22:10:00|1073.6|1068.6|1072.7|1067.7|1073.6|1068.6|1072.6|1067.6|11
1625004900000|2021-06-29 22:15:00|1072.6|1067.6|1073.1|1068.1|1073.1|1068.1|1072.2|1067.2|35
1625005200000|2021-06-29 22:20:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|14
1625005500000|2021-06-29 22:25:00|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.6|1067.6|5
1625005800000|2021-06-29 22:30:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|69
1625006100000|2021-06-29 22:35:00|1072.3|1067.3|1072.2|1067.2|1072.4|1067.4|1071.9|1066.9|21
1625006400000|2021-06-29 22:40:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|10
1625006700000|2021-06-29 22:45:00|1072.3|1067.3|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|14
1625007000000|2021-06-29 22:50:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|5
1625007300000|2021-06-29 22:55:00|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|7
1625007600000|2021-06-29 23:00:00|1072.5|1067.5|1073.1|1068.1|1073.3|1068.3|1072.5|1067.5|15
1625007900000|2021-06-29 23:05:00|1073|1068|1073|1068|1073.1|1068.1|1072.7|1067.7|19
1625008200000|2021-06-29 23:10:00|1072.9|1067.9|1073.2|1068.2|1073.5|1068.5|1072.9|1067.9|40
1625008500000|2021-06-29 23:15:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073|1068|21
1625008800000|2021-06-29 23:20:00|1073.2|1068.2|1073.9|1068.9|1074|1069|1073.2|1068.2|30
1625009100000|2021-06-29 23:25:00|1074|1069|1074|1069|1074.1|1069.1|1073.8|1068.8|9
1625009400000|2021-06-29 23:30:00|1073.9|1068.9|1074.9|1069.9|1075|1070|1073.8|1068.8|27
1625009700000|2021-06-29 23:35:00|1075|1070|1075|1070|1075.1|1070.1|1074.9|1069.9|15
1625010000000|2021-06-29 23:40:00|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075|1070|14
1625010300000|2021-06-29 23:45:00|1075.5|1070.5|1075.9|1070.9|1076.1|1071.1|1075.5|1070.5|52
1625010600000|2021-06-29 23:50:00|1076|1071|1075.7|1070.7|1076.5|1071.5|1075.7|1070.7|33
1625010900000|2021-06-29 23:55:00|1075.6|1070.6|1075.7|1070.7|1075.8|1070.8|1075.2|1070.2|47
1625011200000|2021-06-30 00:00:00|1075.8|1070.8|1076.5|1071.5|1077|1072|1075.2|1070.2|72
1625011500000|2021-06-30 00:05:00|1076.6|1071.6|1077.8|1072.8|1077.8|1072.8|1076.6|1071.6|46
1625011800000|2021-06-30 00:10:00|1077.7|1072.7|1076.7|1071.7|1077.8|1072.8|1076.6|1071.6|21
1625012100000|2021-06-30 00:15:00|1076.6|1071.6|1077.7|1072.7|1077.7|1072.7|1076.5|1071.5|41
1625012400000|2021-06-30 00:20:00|1077.6|1072.6|1076.5|1071.5|1077.8|1072.8|1076.5|1071.5|55
1625012700000|2021-06-30 00:25:00|1076.4|1071.4|1076.8|1071.8|1076.8|1071.8|1075.9|1070.9|28
1625013000000|2021-06-30 00:30:00|1076.7|1071.7|1075.8|1070.8|1076.8|1071.8|1075.8|1070.8|228
1625013300000|2021-06-30 00:35:00|1075.5|1070.5|1076.5|1071.5|1076.6|1071.6|1075.5|1070.5|72
1625013600000|2021-06-30 00:40:00|1076.6|1071.6|1077|1072|1077|1072|1076.5|1071.5|36
1625013900000|2021-06-30 00:45:00|1077.1|1072.1|1078|1073|1078|1073|1077.1|1072.1|27
1625014200000|2021-06-30 00:50:00|1078.1|1073.1|1077.4|1072.4|1078.2|1073.2|1077.3|1072.3|65
1625014500000|2021-06-30 00:55:00|1077.3|1072.3|1077.6|1072.6|1077.9|1072.9|1077.2|1072.2|40
1625014800000|2021-06-30 01:00:00|1077.7|1072.7|1076.9|1071.9|1078|1073|1076.9|1071.9|94
1625015100000|2021-06-30 01:05:00|1077|1072|1075.5|1070.5|1077.1|1072.1|1075.1|1070.1|64
1625015400000|2021-06-30 01:10:00|1075.6|1070.6|1074.7|1069.7|1075.6|1070.6|1073.8|1068.8|102
1625015700000|2021-06-30 01:15:00|1074.6|1069.6|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|104
1625016000000|2021-06-30 01:20:00|1073.9|1068.9|1074.3|1069.3|1074.7|1069.7|1073.8|1068.8|55
1625016300000|2021-06-30 01:25:00|1074.5|1069.5|1073.7|1068.7|1074.6|1069.6|1073.7|1068.7|74
1625016600000|2021-06-30 01:30:00|1073.8|1068.8|1074.6|1069.6|1074.7|1069.7|1073.5|1068.5|163
1625016900000|2021-06-30 01:35:00|1074.7|1069.7|1075.6|1070.6|1075.6|1070.6|1074.5|1069.5|34
1625017200000|2021-06-30 01:40:00|1075.7|1070.7|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|36
1625017500000|2021-06-30 01:45:00|1075.7|1070.7|1076.7|1071.7|1076.8|1071.8|1075.6|1070.6|51
1625017800000|2021-06-30 01:50:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1076.3|1071.3|67
1625018100000|2021-06-30 01:55:00|1076.5|1071.5|1076.9|1071.9|1077.1|1072.1|1076.3|1071.3|103
1625018400000|2021-06-30 02:00:00|1076.8|1071.8|1077.6|1072.6|1077.7|1072.7|1076.8|1071.8|88
1625018700000|2021-06-30 02:05:00|1077.5|1072.5|1077.5|1072.5|1077.9|1072.9|1077.3|1072.3|53
1625019000000|2021-06-30 02:10:00|1077.4|1072.4|1077.4|1072.4|1077.6|1072.6|1077.2|1072.2|43
1625019300000|2021-06-30 02:15:00|1077.3|1072.3|1077.7|1072.7|1077.8|1072.8|1077.1|1072.1|45
1625019600000|2021-06-30 02:20:00|1077.8|1072.8|1078.2|1073.2|1078.2|1073.2|1077.7|1072.7|23
1625019900000|2021-06-30 02:25:00|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1077.7|1072.7|48
1625020200000|2021-06-30 02:30:00|1078.4|1073.4|1076.8|1071.8|1078.5|1073.5|1076.7|1071.7|58
1625020500000|2021-06-30 02:35:00|1076.7|1071.7|1076.1|1071.1|1076.9|1071.9|1076.1|1071.1|128
1625020800000|2021-06-30 02:40:00|1076.2|1071.2|1076|1071|1076.5|1071.5|1075.6|1070.6|50
1625021100000|2021-06-30 02:45:00|1075.9|1070.9|1076.2|1071.2|1076.4|1071.4|1075.7|1070.7|52
1625021400000|2021-06-30 02:50:00|1076.1|1071.1|1075.5|1070.5|1076.1|1071.1|1075.2|1070.2|39
1625021700000|2021-06-30 02:55:00|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1074.6|1069.6|59
1625022000000|2021-06-30 03:00:00|1075.6|1070.6|1075|1070|1075.7|1070.7|1075|1070|26
1625022300000|2021-06-30 03:05:00|1074.9|1069.9|1073.2|1068.2|1074.9|1069.9|1073.2|1068.2|40
1625022600000|2021-06-30 03:10:00|1073|1068|1073.3|1068.3|1073.7|1068.7|1072.9|1067.9|25
1625022900000|2021-06-30 03:15:00|1073.2|1068.2|1073.6|1068.6|1073.8|1068.8|1073|1068|55
1625023200000|2021-06-30 03:20:00|1073.7|1068.7|1072.9|1067.9|1073.7|1068.7|1072.9|1067.9|41
1625023500000|2021-06-30 03:25:00|1072.8|1067.8|1072.2|1067.2|1072.9|1067.9|1072.2|1067.2|52
1625023800000|2021-06-30 03:30:00|1072.3|1067.3|1073|1068|1073.5|1068.5|1072.3|1067.3|46
1625024100000|2021-06-30 03:35:00|1072.9|1067.9|1073|1068|1073.1|1068.1|1072.7|1067.7|21
1625024400000|2021-06-30 03:40:00|1072.9|1067.9|1072.3|1067.3|1073|1068|1072.3|1067.3|38
1625024700000|2021-06-30 03:45:00|1072.4|1067.4|1072.5|1067.5|1072.7|1067.7|1072.3|1067.3|25
1625025000000|2021-06-30 03:50:00|1072.4|1067.4|1073.5|1068.5|1073.5|1068.5|1072.3|1067.3|30
1625025300000|2021-06-30 03:55:00|1073.8|1068.8|1073.4|1068.4|1074|1069|1073.4|1068.4|24
1625025600000|2021-06-30 04:00:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1072.9|1067.9|110
1625025900000|2021-06-30 04:05:00|1073.5|1068.5|1073.6|1068.6|1073.9|1068.9|1073.5|1068.5|12
1625026200000|2021-06-30 04:10:00|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|10
1625026500000|2021-06-30 04:15:00|1073.9|1068.9|1074|1069|1074.4|1069.4|1073.9|1068.9|20
1625026800000|2021-06-30 04:20:00|1073.7|1068.7|1073.5|1068.5|1073.8|1068.8|1073.5|1068.5|25
1625027100000|2021-06-30 04:25:00|1073.4|1068.4|1073.2|1068.2|1073.5|1068.5|1072.3|1067.3|67
1625027400000|2021-06-30 04:30:00|1073.1|1068.1|1072.5|1067.5|1073.2|1068.2|1072.3|1067.3|39
1625027700000|2021-06-30 04:35:00|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.2|1067.2|41
1625028000000|2021-06-30 04:40:00|1072.7|1067.7|1072|1067|1072.8|1067.8|1071.9|1066.9|41
1625028300000|2021-06-30 04:45:00|1072.1|1067.1|1071.9|1066.9|1072.2|1067.2|1071.8|1066.8|50
1625028600000|2021-06-30 04:50:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1071.8|1066.8|18
1625028900000|2021-06-30 04:55:00|1072|1067|1072.2|1067.2|1072.2|1067.2|1071.8|1066.8|27
1625029200000|2021-06-30 05:00:00|1072.1|1067.1|1071.7|1066.7|1072.2|1067.2|1071.7|1066.7|42
1625029500000|2021-06-30 05:05:00|1071.8|1066.8|1072|1067|1072|1067|1071.7|1066.7|63
1625029800000|2021-06-30 05:10:00|1072.2|1067.2|1072.8|1067.8|1072.9|1067.9|1072|1067|32
1625030100000|2021-06-30 05:15:00|1072.7|1067.7|1072.8|1067.8|1073.2|1068.2|1072.5|1067.5|23
1625030400000|2021-06-30 05:20:00|1072.9|1067.9|1069.9|1064.9|1072.9|1067.9|1069.9|1064.9|32
1625030700000|2021-06-30 05:25:00|1070|1065|1069.8|1064.8|1070.5|1065.5|1069.5|1064.5|49
1625031000000|2021-06-30 05:30:00|1069.9|1064.9|1069.6|1064.6|1071.1|1066.1|1069.4|1064.4|107
1625031300000|2021-06-30 05:35:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.2|1064.2|41
1625031600000|2021-06-30 05:40:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1068.5|1063.5|82
1625031900000|2021-06-30 05:45:00|1069.3|1064.3|1068.5|1063.5|1069.5|1064.5|1068.4|1063.4|65
1625032200000|2021-06-30 05:50:00|1068.6|1063.6|1068.4|1063.4|1069.1|1064.1|1068.3|1063.3|130
1625032500000|2021-06-30 05:55:00|1068.5|1063.5|1068.1|1063.1|1068.6|1063.6|1068.1|1063.1|139
1625032800000|2021-06-30 06:00:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067|1062|142
1625033100000|2021-06-30 06:05:00|1068|1063|1068.2|1063.2|1068.8|1063.8|1067.9|1062.9|57
1625033400000|2021-06-30 06:10:00|1068.3|1063.3|1067.8|1062.8|1069.3|1064.3|1067.8|1062.8|98
1625033700000|2021-06-30 06:15:00|1067.7|1062.7|1069.4|1064.4|1069.4|1064.4|1067.7|1062.7|79
1625034000000|2021-06-30 06:20:00|1069.5|1064.5|1068.2|1063.2|1069.5|1064.5|1067.7|1062.7|77
1625034300000|2021-06-30 06:25:00|1068.1|1063.1|1069.5|1064.5|1069.5|1064.5|1068.1|1063.1|54
1625034600000|2021-06-30 06:30:00|1069.4|1064.4|1070.1|1065.1|1070.3|1065.3|1069.4|1064.4|47
1625034900000|2021-06-30 06:35:00|1070.2|1065.2|1069.2|1064.2|1070.5|1065.5|1068.7|1063.7|60
1625035200000|2021-06-30 06:40:00|1069.3|1064.3|1069.6|1064.6|1069.7|1064.7|1068.7|1063.7|27
1625035500000|2021-06-30 06:45:00|1069.5|1064.5|1069.5|1064.5|1069.9|1064.9|1068.1|1063.1|64
1625035800000|2021-06-30 06:50:00|1069.3|1064.3|1071|1066|1071.1|1066.1|1069.3|1064.3|113
1625036100000|2021-06-30 06:55:00|1070.9|1065.9|1070.5|1065.5|1072|1067|1069.8|1064.8|87
1625036400000|2021-06-30 07:00:00|1070.6|1065.6|1069.9|1064.9|1071.3|1066.3|1069.7|1064.7|52
1625036700000|2021-06-30 07:05:00|1069.8|1064.8|1068.2|1063.2|1069.8|1064.8|1067.9|1062.9|98
1625037000000|2021-06-30 07:10:00|1068.1|1063.1|1068.8|1063.8|1068.8|1063.8|1067.2|1062.2|96
1625037300000|2021-06-30 07:15:00|1068.6|1063.6|1068.2|1063.2|1068.8|1063.8|1067.7|1062.7|126
1625037600000|2021-06-30 07:20:00|1068.1|1063.1|1067.1|1062.1|1068.8|1063.8|1067.1|1062.1|84
1625037900000|2021-06-30 07:25:00|1067|1062|1066.9|1061.9|1067.2|1062.2|1066.1|1061.1|61
1625038200000|2021-06-30 07:30:00|1066.8|1061.8|1066.8|1061.8|1067.7|1062.7|1066.2|1061.2|112
1625038500000|2021-06-30 07:35:00|1067|1062|1066.1|1061.1|1067.3|1062.3|1065.9|1060.9|70
1625038800000|2021-06-30 07:40:00|1066.2|1061.2|1064.8|1059.8|1066.9|1061.9|1064|1059|94
1625039100000|2021-06-30 07:45:00|1064.7|1059.7|1066.8|1061.8|1067.7|1062.7|1064.7|1059.7|135
1625039400000|2021-06-30 07:50:00|1066.7|1061.7|1066.1|1061.1|1067.7|1062.7|1066|1061|106
1625039700000|2021-06-30 07:55:00|1066|1061|1064.6|1059.6|1067.2|1062.2|1064.6|1059.6|104
1625040000000|2021-06-30 08:00:00|1064.2|1059.2|1061.9|1056.9|1064.8|1059.8|1061.8|1056.8|177
1625040300000|2021-06-30 08:05:00|1061.8|1056.8|1061.4|1056.4|1062.8|1057.8|1061.2|1056.2|76
1625040600000|2021-06-30 08:10:00|1061.3|1056.3|1058.9|1053.9|1061.4|1056.4|1057.9|1052.9|147
1625040900000|2021-06-30 08:15:00|1059|1054|1058.3|1053.3|1059.1|1054.1|1057.2|1052.2|215
1625041200000|2021-06-30 08:20:00|1058.2|1053.2|1057.3|1052.3|1059.1|1054.1|1057.3|1052.3|175
1625041500000|2021-06-30 08:25:00|1057.2|1052.2|1056.2|1051.2|1057.2|1052.2|1055.9|1050.9|148
1625041800000|2021-06-30 08:30:00|1056.8|1051.8|1057.5|1052.5|1058.1|1053.1|1056.2|1051.2|184
1625042100000|2021-06-30 08:35:00|1057.3|1052.3|1057.1|1052.1|1058.1|1053.1|1057|1052|129
1625042400000|2021-06-30 08:40:00|1057.2|1052.2|1057.8|1052.8|1058.2|1053.2|1057.1|1052.1|104
1625042700000|2021-06-30 08:45:00|1057.9|1052.9|1057.6|1052.6|1058.1|1053.1|1056.8|1051.8|160
1625043000000|2021-06-30 08:50:00|1057.5|1052.5|1058.6|1053.6|1058.6|1053.6|1057.5|1052.5|110
1625043300000|2021-06-30 08:55:00|1058.5|1053.5|1056.3|1051.3|1058.6|1053.6|1056.3|1051.3|138
1625043600000|2021-06-30 09:00:00|1056.2|1051.2|1056.3|1051.3|1056.6|1051.6|1054.7|1049.7|144
1625043900000|2021-06-30 09:05:00|1056.4|1051.4|1057.4|1052.4|1057.4|1052.4|1056|1051|172
1625044200000|2021-06-30 09:10:00|1057.3|1052.3|1057.5|1052.5|1058.6|1053.6|1056.6|1051.6|102
1625044500000|2021-06-30 09:15:00|1057|1052|1058.2|1053.2|1059.1|1054.1|1056.7|1051.7|126
1625044800000|2021-06-30 09:20:00|1058.3|1053.3|1060.5|1055.5|1060.5|1055.5|1058|1053|110
1625045100000|2021-06-30 09:25:00|1060.9|1055.9|1059.1|1054.1|1061.4|1056.4|1058.4|1053.4|122
1625045400000|2021-06-30 09:30:00|1059.2|1054.2|1057.5|1052.5|1059.2|1054.2|1056.8|1051.8|120
1625045700000|2021-06-30 09:35:00|1057.4|1052.4|1060.4|1055.4|1060.5|1055.5|1057.4|1052.4|84
1625046000000|2021-06-30 09:40:00|1060.5|1055.5|1059.3|1054.3|1060.6|1055.6|1059.3|1054.3|91
1625046300000|2021-06-30 09:45:00|1058.9|1053.9|1059.1|1054.1|1060.7|1055.7|1058.5|1053.5|135
1625046600000|2021-06-30 09:50:00|1059.2|1054.2|1058.7|1053.7|1059.6|1054.6|1058.5|1053.5|138
1625046900000|2021-06-30 09:55:00|1058.6|1053.6|1059.4|1054.4|1059.7|1054.7|1058.1|1053.1|101
1625047200000|2021-06-30 10:00:00|1059.5|1054.5|1062.3|1057.3|1062.6|1057.6|1059.5|1054.5|134
1625047500000|2021-06-30 10:05:00|1062.4|1057.4|1061.8|1056.8|1062.5|1057.5|1061|1056|75
1625047800000|2021-06-30 10:10:00|1062.2|1057.2|1061.8|1056.8|1062.3|1057.3|1060.9|1055.9|89
1625048100000|2021-06-30 10:15:00|1061.9|1056.9|1061.3|1056.3|1061.9|1056.9|1061|1056|46
1625048400000|2021-06-30 10:20:00|1061.4|1056.4|1062.6|1057.6|1063|1058|1061.3|1056.3|71
1625048700000|2021-06-30 10:25:00|1062.7|1057.7|1063.1|1058.1|1063.3|1058.3|1062.5|1057.5|93
1625049000000|2021-06-30 10:30:00|1063|1058|1063.7|1058.7|1064.5|1059.5|1063|1058|140
1625049300000|2021-06-30 10:35:00|1063.6|1058.6|1065.6|1060.6|1066.4|1061.4|1063.6|1058.6|131
1625049600000|2021-06-30 10:40:00|1065.5|1060.5|1064.9|1059.9|1066.2|1061.2|1064.9|1059.9|82
1625049900000|2021-06-30 10:45:00|1065|1060|1065|1060|1065.2|1060.2|1062.9|1057.9|111
1625050200000|2021-06-30 10:50:00|1065.1|1060.1|1064.4|1059.4|1065.5|1060.5|1064.1|1059.1|86
1625050500000|2021-06-30 10:55:00|1064.3|1059.3|1063.6|1058.6|1064.3|1059.3|1062.7|1057.7|105
1625050800000|2021-06-30 11:00:00|1063.5|1058.5|1063.8|1058.8|1064.2|1059.2|1062.9|1057.9|138
1625051100000|2021-06-30 11:05:00|1063.9|1058.9|1064.3|1059.3|1066|1061|1063.5|1058.5|111
1625051400000|2021-06-30 11:10:00|1064.4|1059.4|1065.3|1060.3|1065.4|1060.4|1064.2|1059.2|107
1625051700000|2021-06-30 11:15:00|1065.2|1060.2|1065.9|1060.9|1066|1061|1064.2|1059.2|113
1625052000000|2021-06-30 11:20:00|1066|1061|1066.8|1061.8|1067|1062|1066|1061|101
1625052300000|2021-06-30 11:25:00|1066.6|1061.6|1064.2|1059.2|1066.6|1061.6|1064.1|1059.1|36
1625052600000|2021-06-30 11:30:00|1064.1|1059.1|1064.2|1059.2|1064.4|1059.4|1063.7|1058.7|114
1625052900000|2021-06-30 11:35:00|1064.3|1059.3|1064.7|1059.7|1064.9|1059.9|1064.1|1059.1|110
1625053200000|2021-06-30 11:40:00|1064.6|1059.6|1065.2|1060.2|1065.2|1060.2|1064.5|1059.5|85
1625053500000|2021-06-30 11:45:00|1065.1|1060.1|1065.5|1060.5|1066|1061|1064.6|1059.6|53
1625053800000|2021-06-30 11:50:00|1065.4|1060.4|1065.4|1060.4|1065.8|1060.8|1065.2|1060.2|40
1625054100000|2021-06-30 11:55:00|1065.5|1060.5|1065.1|1060.1|1065.7|1060.7|1064.8|1059.8|165
1625054400000|2021-06-30 12:00:00|1065.2|1060.2|1064.6|1059.6|1066|1061|1064|1059|137
1625054700000|2021-06-30 12:05:00|1064.7|1059.7|1064.4|1059.4|1065.7|1060.7|1064.3|1059.3|124
1625055000000|2021-06-30 12:10:00|1064.3|1059.3|1065|1060|1065.3|1060.3|1064.3|1059.3|144
1625055300000|2021-06-30 12:15:00|1065.1|1060.1|1067.1|1062.1|1070|1062.1|1064.2|1053.1|221
1625055600000|2021-06-30 12:20:00|1067.3|1062.3|1066.9|1061.9|1069.5|1064.5|1066.7|1061.7|230
1625055900000|2021-06-30 12:25:00|1067|1062|1063.7|1058.7|1067.9|1062.9|1063.5|1058.5|191
1625056200000|2021-06-30 12:30:00|1063.6|1058.6|1061.6|1056.6|1064.3|1059.3|1061.5|1056.5|257
1625056500000|2021-06-30 12:35:00|1061.5|1056.5|1061.4|1056.4|1062.1|1057.1|1059.8|1054.8|144
1625056800000|2021-06-30 12:40:00|1061.2|1056.2|1058.6|1053.6|1061.4|1056.4|1058.6|1053.6|134
1625057100000|2021-06-30 12:45:00|1058.5|1053.5|1058|1053|1059.2|1054.2|1057.3|1052.3|155
1625057400000|2021-06-30 12:50:00|1057.9|1052.9|1060.4|1055.4|1060.4|1055.4|1056.4|1051.4|157
1625057700000|2021-06-30 12:55:00|1060|1055|1056.7|1051.7|1060|1055|1056.7|1051.7|151
1625058000000|2021-06-30 13:00:00|1056.8|1051.8|1061.6|1056.6|1061.6|1056.6|1056.6|1051.6|294
1625058300000|2021-06-30 13:05:00|1061.7|1056.7|1062.2|1057.2|1063.2|1058.2|1061.4|1056.4|196
1625058600000|2021-06-30 13:10:00|1062.3|1057.3|1059.1|1054.1|1062.4|1057.4|1058.9|1053.9|167
1625058900000|2021-06-30 13:15:00|1059.2|1054.2|1060.8|1055.8|1061.8|1056.8|1059.2|1054.2|198
1625059200000|2021-06-30 13:20:00|1060.7|1055.7|1061.7|1056.7|1063.2|1058.2|1060.6|1055.6|174
1625059500000|2021-06-30 13:25:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1059.9|1054.9|72
1625059800000|2021-06-30 13:30:00|1061.5|1056.5|1062.5|1057.5|1065.2|1060.2|1060.1|1055.1|259
1625060100000|2021-06-30 13:35:00|1062.6|1057.6|1060.8|1055.8|1063.1|1058.1|1059.9|1054.9|191
1625060400000|2021-06-30 13:40:00|1060.7|1055.7|1063.9|1058.9|1064.3|1059.3|1060.7|1055.7|155
1625060700000|2021-06-30 13:45:00|1063.2|1058.2|1067.6|1062.6|1068.2|1063.2|1062.7|1057.7|306
1625061000000|2021-06-30 13:50:00|1067.3|1062.3|1065.8|1060.8|1067.6|1062.6|1065.4|1060.4|235
1625061300000|2021-06-30 13:55:00|1065.7|1060.7|1067.2|1062.2|1068|1063|1065.6|1060.6|221
1625061600000|2021-06-30 14:00:00|1066.9|1061.9|1067.6|1062.6|1067.8|1062.8|1065.6|1060.6|279
1625061900000|2021-06-30 14:05:00|1067.9|1062.9|1066.7|1061.7|1068.5|1063.5|1066.1|1061.1|199
1625062200000|2021-06-30 14:10:00|1066.6|1061.6|1067.4|1062.4|1067.8|1062.8|1064.4|1059.4|167
1625062500000|2021-06-30 14:15:00|1067.3|1062.3|1067.7|1062.7|1069.3|1064.3|1067.2|1062.2|173
1625062800000|2021-06-30 14:20:00|1067.4|1062.4|1067.1|1062.1|1068.8|1063.8|1066.9|1061.9|167
1625063100000|2021-06-30 14:25:00|1067.2|1062.2|1067|1062|1068.1|1063.1|1066|1061|138
1625063400000|2021-06-30 14:30:00|1067.1|1062.1|1070.3|1065.3|1070.8|1065.8|1066.8|1061.8|141
1625063700000|2021-06-30 14:35:00|1070.4|1065.4|1067.7|1062.7|1071.7|1066.7|1066.8|1061.8|119
1625064000000|2021-06-30 14:40:00|1067.6|1062.6|1065|1060|1067.8|1062.8|1064.3|1059.3|167
1625064300000|2021-06-30 14:45:00|1065.2|1060.2|1066.4|1061.4|1068.1|1063.1|1064.5|1059.5|161
1625064600000|2021-06-30 14:50:00|1066.6|1061.6|1067.5|1062.5|1068.7|1063.7|1065.1|1060.1|155
1625064900000|2021-06-30 14:55:00|1067.8|1062.8|1066.3|1061.3|1067.8|1062.8|1065.5|1060.5|222
1625065200000|2021-06-30 15:00:00|1066.4|1061.4|1067.2|1062.2|1067.6|1062.6|1065.1|1060.1|152
1625065500000|2021-06-30 15:05:00|1067.4|1062.4|1069.7|1064.7|1070.2|1065.2|1066.9|1061.9|155
1625065800000|2021-06-30 15:10:00|1069.6|1064.6|1068.9|1063.9|1069.7|1064.7|1067.9|1062.9|134
1625066100000|2021-06-30 15:15:00|1068.8|1063.8|1069.6|1064.6|1072.3|1067.3|1068.6|1063.6|180
1625066400000|2021-06-30 15:20:00|1069.5|1064.5|1067.6|1062.6|1069.8|1064.8|1067.4|1062.4|116
1625066700000|2021-06-30 15:25:00|1067.8|1062.8|1071.7|1066.7|1071.8|1066.8|1067.7|1062.7|99
1625067000000|2021-06-30 15:30:00|1071.6|1066.6|1070.8|1065.8|1071.9|1066.9|1070.6|1065.6|136
1625067300000|2021-06-30 15:35:00|1070.7|1065.7|1069|1064|1071.5|1066.5|1068.9|1063.9|120
1625067600000|2021-06-30 15:40:00|1068.9|1063.9|1066.9|1061.9|1069.3|1064.3|1066.6|1061.6|99
1625067900000|2021-06-30 15:45:00|1066.8|1061.8|1067.6|1062.6|1068|1063|1066.4|1061.4|105
1625068200000|2021-06-30 15:50:00|1067.7|1062.7|1068.4|1063.4|1068.6|1063.6|1067.4|1062.4|60
1625068500000|2021-06-30 15:55:00|1068.5|1063.5|1069.3|1064.3|1069.4|1064.4|1067.6|1062.6|105
1625068800000|2021-06-30 16:00:00|1069.2|1064.2|1070.3|1065.3|1071.1|1066.1|1069.2|1064.2|119
1625069100000|2021-06-30 16:05:00|1070.5|1065.5|1070.3|1065.3|1070.7|1065.7|1070.1|1065.1|170
1625069400000|2021-06-30 16:10:00|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1069.8|1064.8|122
1625069700000|2021-06-30 16:15:00|1070.4|1065.4|1071.4|1066.4|1071.5|1066.5|1070.2|1065.2|66
1625070000000|2021-06-30 16:20:00|1071.3|1066.3|1072.9|1067.9|1073|1068|1071|1066|109
1625070300000|2021-06-30 16:25:00|1073|1068|1072.5|1067.5|1073.1|1068.1|1072.1|1067.1|55
1625070600000|2021-06-30 16:30:00|1072.7|1067.7|1073.9|1068.9|1074|1069|1072.5|1067.5|68
1625070900000|2021-06-30 16:35:00|1074|1069|1074.6|1069.6|1074.8|1069.8|1073.5|1068.5|154
1625071200000|2021-06-30 16:40:00|1074.5|1069.5|1075.8|1070.8|1076.4|1071.4|1074.5|1069.5|143
1625071500000|2021-06-30 16:45:00|1075.9|1070.9|1076.9|1071.9|1077.7|1072.7|1075.8|1070.8|83
1625071800000|2021-06-30 16:50:00|1077|1072|1077.9|1072.9|1078|1073|1076.9|1071.9|144
1625072100000|2021-06-30 16:55:00|1078|1073|1077.4|1072.4|1078.7|1073.7|1076.9|1071.9|120
1625072400000|2021-06-30 17:00:00|1077.5|1072.5|1078.2|1073.2|1078.7|1073.7|1077.2|1072.2|148
1625072700000|2021-06-30 17:05:00|1078.1|1073.1|1079.1|1074.1|1079.5|1074.5|1078.1|1073.1|84
1625073000000|2021-06-30 17:10:00|1079.3|1074.3|1078.9|1073.9|1079.4|1074.4|1078.7|1073.7|47
1625073300000|2021-06-30 17:15:00|1079|1074|1079.6|1074.6|1080.4|1075.4|1078.8|1073.8|64
1625073600000|2021-06-30 17:20:00|1079.5|1074.5|1079.4|1074.4|1080|1075|1079|1074|89
1625073900000|2021-06-30 17:25:00|1079.5|1074.5|1078.8|1073.8|1080.3|1075.3|1078.6|1073.6|127
1625074200000|2021-06-30 17:30:00|1078.7|1073.7|1078.1|1073.1|1079.3|1074.3|1077.8|1072.8|68
1625074500000|2021-06-30 17:35:00|1078|1073|1077.9|1072.9|1078.3|1073.3|1077.5|1072.5|63
1625074800000|2021-06-30 17:40:00|1077.6|1072.6|1077.1|1072.1|1077.8|1072.8|1076.7|1071.7|89
1625075100000|2021-06-30 17:45:00|1077|1072|1077.1|1072.1|1077.3|1072.3|1076.7|1071.7|62
1625075400000|2021-06-30 17:50:00|1077|1072|1078|1073|1078|1073|1077|1072|25
1625075700000|2021-06-30 17:55:00|1078.1|1073.1|1078.2|1073.2|1078.5|1073.5|1077.7|1072.7|71
1625076000000|2021-06-30 18:00:00|1078.1|1073.1|1077.5|1072.5|1078.2|1073.2|1077.2|1072.2|84
1625076300000|2021-06-30 18:05:00|1077.4|1072.4|1076.7|1071.7|1077.5|1072.5|1076.6|1071.6|75
1625076600000|2021-06-30 18:10:00|1076.6|1071.6|1077.3|1072.3|1077.5|1072.5|1076.5|1071.5|66
1625076900000|2021-06-30 18:15:00|1077.4|1072.4|1077.7|1072.7|1077.7|1072.7|1077.4|1072.4|24
1625077200000|2021-06-30 18:20:00|1077.8|1072.8|1077.5|1072.5|1078|1073|1077.5|1072.5|54
1625077500000|2021-06-30 18:25:00|1077.4|1072.4|1077.4|1072.4|1077.9|1072.9|1077.2|1072.2|50
1625077800000|2021-06-30 18:30:00|1077.5|1072.5|1077.5|1072.5|1077.9|1072.9|1077.4|1072.4|57
1625078100000|2021-06-30 18:35:00|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.4|1072.4|72
1625078400000|2021-06-30 18:40:00|1077.6|1072.6|1077.7|1072.7|1077.9|1072.9|1077.5|1072.5|22
1625078700000|2021-06-30 18:45:00|1077.6|1072.6|1077.5|1072.5|1078.1|1073.1|1077.5|1072.5|67
1625079000000|2021-06-30 18:50:00|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1077.4|1072.4|80
1625079300000|2021-06-30 18:55:00|1077.6|1072.6|1077.4|1072.4|1077.9|1072.9|1077.4|1072.4|36
1625079600000|2021-06-30 19:00:00|1077.5|1072.5|1077.5|1072.5|1077.6|1072.6|1077.3|1072.3|65
1625079900000|2021-06-30 19:05:00|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.4|1072.4|41
1625080200000|2021-06-30 19:10:00|1077.7|1072.7|1077.2|1072.2|1077.7|1072.7|1077.1|1072.1|59
1625080500000|2021-06-30 19:15:00|1077.1|1072.1|1077|1072|1077.2|1072.2|1076.8|1071.8|65
1625080800000|2021-06-30 19:20:00|1077.1|1072.1|1077.6|1072.6|1077.6|1072.6|1077.1|1072.1|43
1625081100000|2021-06-30 19:25:00|1077.7|1072.7|1078.2|1073.2|1078.2|1073.2|1077.6|1072.6|77
1625081400000|2021-06-30 19:30:00|1078.3|1073.3|1079.3|1074.3|1079.7|1074.7|1078.2|1073.2|123
1625081700000|2021-06-30 19:35:00|1079.4|1074.4|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|51
1625082000000|2021-06-30 19:40:00|1079.4|1074.4|1080|1075|1080|1075|1079.3|1074.3|47
1625082300000|2021-06-30 19:45:00|1079.6|1074.6|1079.8|1074.8|1080.4|1075.4|1079.6|1074.6|45
1625082600000|2021-06-30 19:50:00|1079.7|1074.7|1079.5|1074.5|1080|1075|1078.5|1073.5|80
1625082900000|2021-06-30 19:55:00|1079.6|1074.6|1078.9|1073.9|1080.2|1075.2|1078.8|1073.8|129
1625083200000|2021-06-30 20:00:00|1079.1|1074.1|1079|1074|1079.5|1074.5|1078.6|1073.6|126
1625083500000|2021-06-30 20:05:00|1079.1|1074.1|1078.7|1073.7|1079.3|1074.3|1078.6|1073.6|35
1625083800000|2021-06-30 20:10:00|1078.8|1073.8|1078.9|1073.9|1079|1074|1078.7|1073.7|50
1625084100000|2021-06-30 20:15:00|1079|1074|1078.6|1073.6|1079|1074|1078.5|1073.5|17
1625084400000|2021-06-30 20:20:00|1078.7|1073.7|1078.4|1073.4|1078.7|1073.7|1078.4|1073.4|24
1625084700000|2021-06-30 20:25:00|1078.5|1073.5|1078.6|1073.6|1078.7|1073.7|1078.3|1073.3|31
1625085000000|2021-06-30 20:30:00|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078.2|1073.2|10
1625085300000|2021-06-30 20:35:00|1078.3|1073.3|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|8
1625085600000|2021-06-30 20:40:00|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.2|1073.2|6
1625085900000|2021-06-30 20:45:00|1078.4|1073.4|1077.9|1072.9|1078.4|1073.4|1077.8|1072.8|22
1625086200000|2021-06-30 20:50:00|1077.8|1072.8|1078|1073|1078|1073|1077.4|1072.4|23
1625086500000|2021-06-30 20:55:00|1077.9|1072.9|1081.6|1069.8|1081.6|1073.1|1077.9|1069.5|19
1625090400000|2021-06-30 22:00:00|1077.2|1072.2|1077.7|1072.7|1077.9|1072.9|1077.2|1072.2|9
1625090700000|2021-06-30 22:05:00|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1625091000000|2021-06-30 22:10:00|1077.5|1072.5|1077.9|1072.9|1077.9|1072.9|1077.5|1072.5|13
1625091300000|2021-06-30 22:15:00|1077.8|1072.8|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|14
1625091600000|2021-06-30 22:20:00|1077|1072|1076.9|1071.9|1077.1|1072.1|1076.9|1071.9|18
1625091900000|2021-06-30 22:25:00|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|4
1625092200000|2021-06-30 22:30:00|1077.1|1072.1|1072.7|1067.7|1077.4|1072.4|1072.4|1067.4|27
1625092500000|2021-06-30 22:35:00|1072.4|1067.4|1074.3|1069.3|1074.3|1069.3|1072.2|1067.2|23
1625092800000|2021-06-30 22:40:00|1073.6|1068.6|1072.4|1067.4|1073.6|1068.6|1072|1067|20
1625093100000|2021-06-30 22:45:00|1072.5|1067.5|1073|1068|1073.2|1068.2|1072.5|1067.5|13
1625093400000|2021-06-30 22:50:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|6
1625093700000|2021-06-30 22:55:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|4
1625094000000|2021-06-30 23:00:00|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.4|1068.4|16
1625094300000|2021-06-30 23:05:00|1073.8|1068.8|1074.3|1069.3|1074.8|1069.8|1073.6|1068.6|19
1625094600000|2021-06-30 23:10:00|1074.2|1069.2|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|5
1625094900000|2021-06-30 23:15:00|1074|1069|1074.2|1069.2|1074.8|1069.8|1074|1069|16
1625095200000|2021-06-30 23:20:00|1074.3|1069.3|1072.7|1067.7|1074.5|1069.5|1072.7|1067.7|15
1625095500000|2021-06-30 23:25:00|1072.5|1067.5|1070.3|1065.3|1072.5|1067.5|1070.3|1065.3|25
1625095800000|2021-06-30 23:30:00|1070.2|1065.2|1070.9|1065.9|1071.3|1066.3|1070.2|1065.2|23
1625096100000|2021-06-30 23:35:00|1071.1|1066.1|1070.5|1065.5|1071.5|1066.5|1070.5|1065.5|15
1625096400000|2021-06-30 23:40:00|1070.6|1065.6|1070.3|1065.3|1070.7|1065.7|1069.8|1064.8|31
1625096700000|2021-06-30 23:45:00|1070.2|1065.2|1070.1|1065.1|1070.4|1065.4|1068.5|1063.5|35
1625097000000|2021-06-30 23:50:00|1070|1065|1071.9|1066.9|1071.9|1066.9|1069.9|1064.9|28
1625097300000|2021-06-30 23:55:00|1071.1|1066.1|1071.7|1066.7|1071.8|1066.8|1071|1066|12
1625097600000|2021-07-01 00:00:00|1071.8|1066.8|1071|1066|1072|1067|1071|1066|16
1625097900000|2021-07-01 00:05:00|1071.1|1066.1|1070.8|1065.8|1071.4|1066.4|1070.8|1065.8|15
1625098200000|2021-07-01 00:10:00|1070.7|1065.7|1069.3|1064.3|1070.9|1065.9|1069.3|1064.3|48
1625098500000|2021-07-01 00:15:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068|1063|60
1625098800000|2021-07-01 00:20:00|1068.5|1063.5|1068.5|1063.5|1068.8|1063.8|1068|1063|44
1625099100000|2021-07-01 00:25:00|1068.7|1063.7|1068.9|1063.9|1069.3|1064.3|1068.7|1063.7|36
1625099400000|2021-07-01 00:30:00|1069.1|1064.1|1070.4|1065.4|1070.5|1065.5|1068.9|1063.9|30
1625099700000|2021-07-01 00:35:00|1070.5|1065.5|1069|1064|1070.6|1065.6|1069|1064|18
1625100000000|2021-07-01 00:40:00|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068|1063|28
1625100300000|2021-07-01 00:45:00|1069|1064|1068.4|1063.4|1069|1064|1068|1063|47
1625100600000|2021-07-01 00:50:00|1068.5|1063.5|1067.7|1062.7|1068.5|1063.5|1067.7|1062.7|32
1625100900000|2021-07-01 00:55:00|1067.4|1062.4|1065.3|1060.3|1067.5|1062.5|1065.3|1060.3|51
1625101200000|2021-07-01 01:00:00|1065.4|1060.4|1066.7|1061.7|1066.8|1061.8|1064.7|1059.7|95
1625101500000|2021-07-01 01:05:00|1066.8|1061.8|1068.7|1063.7|1068.9|1063.9|1066.7|1061.7|79
1625101800000|2021-07-01 01:10:00|1068.8|1063.8|1070.3|1065.3|1070.4|1065.4|1068.2|1063.2|61
1625102100000|2021-07-01 01:15:00|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1069.4|1064.4|59
1625102400000|2021-07-01 01:20:00|1070.4|1065.4|1070|1065|1070.5|1065.5|1069.2|1064.2|44
1625102700000|2021-07-01 01:25:00|1069.9|1064.9|1069.6|1064.6|1070.1|1065.1|1069.4|1064.4|58
1625103000000|2021-07-01 01:30:00|1069.7|1064.7|1069.4|1064.4|1070.1|1065.1|1069.1|1064.1|54
1625103300000|2021-07-01 01:35:00|1069.5|1064.5|1070.6|1065.6|1071|1066|1069.5|1064.5|53
1625103600000|2021-07-01 01:40:00|1070.4|1065.4|1068.6|1063.6|1071.3|1066.3|1068.6|1063.6|54
1625103900000|2021-07-01 01:45:00|1068.5|1063.5|1070|1065|1070.1|1065.1|1067|1062|59
1625104200000|2021-07-01 01:50:00|1070.1|1065.1|1070.5|1065.5|1071.1|1066.1|1070.1|1065.1|26
1625104500000|2021-07-01 01:55:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|13
1625104800000|2021-07-01 02:00:00|1070.6|1065.6|1069.4|1064.4|1070.7|1065.7|1069.1|1064.1|50
1625105100000|2021-07-01 02:05:00|1070.5|1065.5|1071.6|1066.6|1071.7|1066.7|1070.5|1065.5|42
1625105400000|2021-07-01 02:10:00|1071.7|1066.7|1071.6|1066.6|1072|1067|1071.6|1066.6|20
1625105700000|2021-07-01 02:15:00|1071.7|1066.7|1072|1067|1072.2|1067.2|1071.7|1066.7|63
1625106000000|2021-07-01 02:20:00|1072.1|1067.1|1072.5|1067.5|1072.6|1067.6|1071.8|1066.8|27
1625106300000|2021-07-01 02:25:00|1072.6|1067.6|1072.3|1067.3|1072.6|1067.6|1072.2|1067.2|23
1625106600000|2021-07-01 02:30:00|1072.2|1067.2|1072.9|1067.9|1073|1068|1072.2|1067.2|21
1625106900000|2021-07-01 02:35:00|1073|1068|1074.6|1069.6|1074.6|1069.6|1073|1068|25
1625107200000|2021-07-01 02:40:00|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1073.6|1068.6|60
1625107500000|2021-07-01 02:45:00|1074.7|1069.7|1073.4|1068.4|1074.7|1069.7|1073.4|1068.4|156
1625107800000|2021-07-01 02:50:00|1073.5|1068.5|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|46
1625108100000|2021-07-01 02:55:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.9|1067.9|32
1625108400000|2021-07-01 03:00:00|1072.9|1067.9|1073.6|1068.6|1074.2|1069.2|1072.9|1067.9|22
1625108700000|2021-07-01 03:05:00|1073.5|1068.5|1073.5|1068.5|1073.7|1068.7|1072.9|1067.9|44
1625109000000|2021-07-01 03:10:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1073.2|1068.2|20
1625109300000|2021-07-01 03:15:00|1073.9|1068.9|1072.8|1067.8|1073.9|1068.9|1072.7|1067.7|45
1625109600000|2021-07-01 03:20:00|1073|1068|1073.2|1068.2|1073.4|1068.4|1072.7|1067.7|34
1625109900000|2021-07-01 03:25:00|1073.1|1068.1|1074.2|1069.2|1074.7|1069.7|1073.1|1068.1|43
1625110200000|2021-07-01 03:30:00|1074|1069|1076.2|1071.2|1076.7|1071.7|1074|1069|46
1625110500000|2021-07-01 03:35:00|1076.1|1071.1|1075.7|1070.7|1076.8|1071.8|1075.6|1070.6|53
1625110800000|2021-07-01 03:40:00|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|26
1625111100000|2021-07-01 03:45:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.1|1070.1|23
1625111400000|2021-07-01 03:50:00|1075.6|1070.6|1076.4|1071.4|1076.5|1071.5|1075.6|1070.6|22
1625111700000|2021-07-01 03:55:00|1076.5|1071.5|1077.3|1072.3|1077.6|1072.6|1076.5|1071.5|27
1625112000000|2021-07-01 04:00:00|1077.1|1072.1|1076.9|1071.9|1077.3|1072.3|1076.8|1071.8|25
1625112300000|2021-07-01 04:05:00|1076.8|1071.8|1077.2|1072.2|1077.3|1072.3|1076.8|1071.8|20
1625112600000|2021-07-01 04:10:00|1077.3|1072.3|1076.7|1071.7|1077.3|1072.3|1076.6|1071.6|24
1625112900000|2021-07-01 04:15:00|1076.8|1071.8|1076.3|1071.3|1076.9|1071.9|1076.2|1071.2|16
1625113200000|2021-07-01 04:20:00|1076.4|1071.4|1076|1071|1076.4|1071.4|1075.9|1070.9|17
1625113500000|2021-07-01 04:25:00|1075.9|1070.9|1075.8|1070.8|1076|1071|1074.6|1069.6|27
1625113800000|2021-07-01 04:30:00|1075.9|1070.9|1075.9|1070.9|1076.7|1071.7|1075.7|1070.7|55
1625114100000|2021-07-01 04:35:00|1075.8|1070.8|1075.5|1070.5|1075.8|1070.8|1075.1|1070.1|34
1625114400000|2021-07-01 04:40:00|1075.7|1070.7|1076.4|1071.4|1076.6|1071.6|1075.7|1070.7|56
1625114700000|2021-07-01 04:45:00|1076.5|1071.5|1076.2|1071.2|1076.5|1071.5|1076.1|1071.1|14
1625115000000|2021-07-01 04:50:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.3|1070.3|38
1625115300000|2021-07-01 04:55:00|1076.2|1071.2|1076.1|1071.1|1076.5|1071.5|1076|1071|33
1625115600000|2021-07-01 05:00:00|1076.2|1071.2|1077.5|1072.5|1077.5|1072.5|1076.1|1071.1|48
1625115900000|2021-07-01 05:05:00|1077.4|1072.4|1076.4|1071.4|1077.5|1072.5|1076.4|1071.4|28
1625116200000|2021-07-01 05:10:00|1076.5|1071.5|1076.2|1071.2|1076.5|1071.5|1076|1071|31
1625116500000|2021-07-01 05:15:00|1076|1071|1076.2|1071.2|1076.6|1071.6|1075.4|1070.4|50
1625116800000|2021-07-01 05:20:00|1076.4|1071.4|1075.8|1070.8|1076.4|1071.4|1075.7|1070.7|69
1625117100000|2021-07-01 05:25:00|1075.9|1070.9|1075.6|1070.6|1076.1|1071.1|1075.6|1070.6|50
1625117400000|2021-07-01 05:30:00|1075.7|1070.7|1078.2|1073.2|1078.2|1073.2|1075.5|1070.5|92
1625117700000|2021-07-01 05:35:00|1078.3|1073.3|1079|1074|1079.1|1074.1|1078.1|1073.1|58
1625118000000|2021-07-01 05:40:00|1079.1|1074.1|1078.3|1073.3|1079.2|1074.2|1078.2|1073.2|29
1625118300000|2021-07-01 05:45:00|1078.2|1073.2|1078.3|1073.3|1078.7|1073.7|1078.1|1073.1|62
1625118600000|2021-07-01 05:50:00|1078.2|1073.2|1078.6|1073.6|1079.2|1074.2|1078.2|1073.2|46
1625118900000|2021-07-01 05:55:00|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1077.8|1072.8|28
1625119200000|2021-07-01 06:00:00|1079|1074|1078.1|1073.1|1079.2|1074.2|1078|1073|44
1625119500000|2021-07-01 06:05:00|1078|1073|1077.8|1072.8|1078.6|1073.6|1077.8|1072.8|52
1625119800000|2021-07-01 06:10:00|1077.9|1072.9|1079.6|1074.6|1079.9|1074.9|1077.7|1072.7|73
1625120100000|2021-07-01 06:15:00|1079.7|1074.7|1079|1074|1079.7|1074.7|1078.3|1073.3|45
1625120400000|2021-07-01 06:20:00|1079.2|1074.2|1079|1074|1079.5|1074.5|1079|1074|32
1625120700000|2021-07-01 06:25:00|1078.9|1073.9|1078.1|1073.1|1078.9|1073.9|1077.8|1072.8|43
1625121000000|2021-07-01 06:30:00|1078|1073|1078.2|1073.2|1079.7|1074.7|1078|1073|54
1625121300000|2021-07-01 06:35:00|1078.1|1073.1|1078.6|1073.6|1078.9|1073.9|1078.1|1073.1|76
1625121600000|2021-07-01 06:40:00|1078.7|1073.7|1079.3|1074.3|1079.3|1074.3|1078.6|1073.6|56
1625121900000|2021-07-01 06:45:00|1079.2|1074.2|1079|1074|1079.2|1074.2|1078.9|1073.9|39
1625122200000|2021-07-01 06:50:00|1079.1|1074.1|1078.6|1073.6|1079.2|1074.2|1078.2|1073.2|40
1625122500000|2021-07-01 06:55:00|1078.8|1073.8|1079.2|1074.2|1079.9|1074.9|1078.8|1073.8|95
1625122800000|2021-07-01 07:00:00|1079.1|1074.1|1080|1075|1080|1075|1077.8|1072.8|80
1625123100000|2021-07-01 07:05:00|1080.1|1075.1|1080.5|1075.5|1080.5|1075.5|1078.8|1073.8|67
1625123400000|2021-07-01 07:10:00|1080.6|1075.6|1082.8|1077.8|1083.2|1078.2|1080.4|1075.4|87
1625123700000|2021-07-01 07:15:00|1082.9|1077.9|1081.9|1076.9|1083.4|1078.4|1081.9|1076.9|120
1625124000000|2021-07-01 07:20:00|1081.8|1076.8|1083.1|1078.1|1083.6|1078.6|1081.7|1076.7|116
1625124300000|2021-07-01 07:25:00|1083|1078|1083|1078|1083.5|1078.5|1082.1|1077.1|109
1625124600000|2021-07-01 07:30:00|1082.9|1077.9|1082.2|1077.2|1083.8|1078.8|1082.1|1077.1|128
1625124900000|2021-07-01 07:35:00|1082.3|1077.3|1082.7|1077.7|1083.3|1078.3|1082.2|1077.2|62
1625125200000|2021-07-01 07:40:00|1082.8|1077.8|1084.7|1079.7|1084.7|1079.7|1082.7|1077.7|78
1625125500000|2021-07-01 07:45:00|1084.5|1079.5|1082.7|1077.7|1084.5|1079.5|1082.7|1077.7|132
1625125800000|2021-07-01 07:50:00|1082.6|1077.6|1085.5|1080.5|1085.6|1080.6|1082.6|1077.6|47
1625126100000|2021-07-01 07:55:00|1085.6|1080.6|1084.8|1079.8|1085.8|1080.8|1084.6|1079.6|70
1625126400000|2021-07-01 08:00:00|1085.1|1080.1|1086.7|1081.7|1088.2|1083.2|1085.1|1080.1|95
1625126700000|2021-07-01 08:05:00|1086.8|1081.8|1089.6|1084.6|1090|1085|1086.1|1081.1|130
1625127000000|2021-07-01 08:10:00|1089.7|1084.7|1089|1084|1090.6|1085.6|1089|1084|75
1625127300000|2021-07-01 08:15:00|1089.2|1084.2|1090.8|1085.8|1090.8|1085.8|1089.2|1084.2|82
1625127600000|2021-07-01 08:20:00|1090.9|1085.9|1092.9|1087.9|1093|1088|1090.8|1085.8|103
1625127900000|2021-07-01 08:25:00|1092.6|1087.6|1094.7|1089.7|1095.7|1090.7|1092.6|1087.6|126
1625128200000|2021-07-01 08:30:00|1094.8|1089.8|1093.7|1088.7|1095.6|1090.6|1092.4|1087.4|146
1625128500000|2021-07-01 08:35:00|1093.8|1088.8|1091|1086|1094|1089|1090.7|1085.7|88
1625128800000|2021-07-01 08:40:00|1091.2|1086.2|1090.5|1085.5|1091.9|1086.9|1090.5|1085.5|58
1625129100000|2021-07-01 08:45:00|1090.6|1085.6|1087.5|1082.5|1090.7|1085.7|1087.3|1082.3|101
1625129400000|2021-07-01 08:50:00|1087.4|1082.4|1087|1082|1087.9|1082.9|1086.5|1081.5|121
1625129700000|2021-07-01 08:55:00|1086.9|1081.9|1088|1083|1088.1|1083.1|1086.9|1081.9|46
1625130000000|2021-07-01 09:00:00|1087.9|1082.9|1088.9|1083.9|1088.9|1083.9|1087.7|1082.7|73
1625130300000|2021-07-01 09:05:00|1088.8|1083.8|1087.1|1082.1|1088.8|1083.8|1086.9|1081.9|77
1625130600000|2021-07-01 09:10:00|1087|1082|1086.4|1081.4|1087.4|1082.4|1086.3|1081.3|95
1625130900000|2021-07-01 09:15:00|1086.5|1081.5|1086.7|1081.7|1086.7|1081.7|1085.8|1080.8|105
1625131200000|2021-07-01 09:20:00|1086.8|1081.8|1086.4|1081.4|1087.4|1082.4|1085.4|1080.4|76
1625131500000|2021-07-01 09:25:00|1086.6|1081.6|1087.7|1082.7|1088|1083|1086.6|1081.6|95
1625131800000|2021-07-01 09:30:00|1087.6|1082.6|1089.9|1084.9|1089.9|1084.9|1086.8|1081.8|65
1625132100000|2021-07-01 09:35:00|1090.1|1085.1|1090.4|1085.4|1090.9|1085.9|1089.8|1084.8|92
1625132400000|2021-07-01 09:40:00|1090.5|1085.5|1089.9|1084.9|1090.5|1085.5|1089.7|1084.7|76
1625132700000|2021-07-01 09:45:00|1090|1085|1090.4|1085.4|1090.7|1085.7|1089.9|1084.9|98
1625133000000|2021-07-01 09:50:00|1090.3|1085.3|1090.6|1085.6|1091|1086|1090.1|1085.1|73
1625133300000|2021-07-01 09:55:00|1090.4|1085.4|1092.1|1087.1|1092.1|1087.1|1090.4|1085.4|55
1625133600000|2021-07-01 10:00:00|1092.2|1087.2|1092.7|1087.7|1093.2|1088.2|1091.9|1086.9|76
1625133900000|2021-07-01 10:05:00|1092.8|1087.8|1091.9|1086.9|1093.3|1088.3|1091.9|1086.9|89
1625134200000|2021-07-01 10:10:00|1091.8|1086.8|1092.7|1087.7|1093|1088|1091.8|1086.8|71
1625134500000|2021-07-01 10:15:00|1092.8|1087.8|1093.9|1088.9|1094.1|1089.1|1092.8|1087.8|55
1625134800000|2021-07-01 10:20:00|1094|1089|1094.6|1089.6|1095.3|1090.3|1093.5|1088.5|117
1625135100000|2021-07-01 10:25:00|1094.7|1089.7|1094.9|1089.9|1095.5|1090.5|1094.5|1089.5|99
1625135400000|2021-07-01 10:30:00|1094.8|1089.8|1095|1090|1095.5|1090.5|1094.7|1089.7|104
1625135700000|2021-07-01 10:35:00|1094.9|1089.9|1092.8|1087.8|1095|1090|1092|1087|105
1625136000000|2021-07-01 10:40:00|1092.9|1087.9|1091.7|1086.7|1093|1088|1091.4|1086.4|76
1625136300000|2021-07-01 10:45:00|1091.5|1086.5|1091.2|1086.2|1091.9|1086.9|1090.8|1085.8|41
1625136600000|2021-07-01 10:50:00|1091.1|1086.1|1093.6|1088.6|1093.7|1088.7|1091.1|1086.1|112
1625136900000|2021-07-01 10:55:00|1093.5|1088.5|1094.1|1089.1|1094.7|1089.7|1093.1|1088.1|140
1625137200000|2021-07-01 11:00:00|1094|1089|1093.5|1088.5|1094.3|1089.3|1092.7|1087.7|130
1625137500000|2021-07-01 11:05:00|1093.6|1088.6|1092.7|1087.7|1093.7|1088.7|1092.6|1087.6|100
1625137800000|2021-07-01 11:10:00|1092.8|1087.8|1094.3|1089.3|1094.3|1089.3|1092.7|1087.7|54
1625138100000|2021-07-01 11:15:00|1094.2|1089.2|1094.2|1089.2|1095.2|1090.2|1094.2|1089.2|65
1625138400000|2021-07-01 11:20:00|1094.3|1089.3|1092.6|1087.6|1094.3|1089.3|1092.3|1087.3|121
1625138700000|2021-07-01 11:25:00|1092.7|1087.7|1091.8|1086.8|1093.1|1088.1|1091.8|1086.8|94
1625139000000|2021-07-01 11:30:00|1091.7|1086.7|1092.6|1087.6|1092.8|1087.8|1091.5|1086.5|82
1625139300000|2021-07-01 11:35:00|1092.5|1087.5|1093.4|1088.4|1094.5|1089.5|1092.5|1087.5|64
1625139600000|2021-07-01 11:40:00|1093.6|1088.6|1094.5|1089.5|1094.9|1089.9|1093.6|1088.6|59
1625139900000|2021-07-01 11:45:00|1094.4|1089.4|1093.6|1088.6|1094.8|1089.8|1092.9|1087.9|66
1625140200000|2021-07-01 11:50:00|1093.5|1088.5|1093.5|1088.5|1093.7|1088.7|1093.2|1088.2|57
1625140500000|2021-07-01 11:55:00|1093.6|1088.6|1094|1089|1094.2|1089.2|1093.2|1088.2|54
1625140800000|2021-07-01 12:00:00|1094.2|1089.2|1095.9|1090.9|1096.3|1091.3|1093.4|1088.4|76
1625141100000|2021-07-01 12:05:00|1096.1|1091.1|1097|1092|1097.8|1092.8|1096.1|1091.1|84
1625141400000|2021-07-01 12:10:00|1097.2|1092.2|1096.8|1091.8|1097.4|1092.4|1096.2|1091.2|73
1625141700000|2021-07-01 12:15:00|1096.9|1091.9|1097.5|1092.5|1097.9|1092.9|1096.5|1091.5|64
1625142000000|2021-07-01 12:20:00|1098|1093|1099.9|1094.9|1100.2|1095.2|1096.9|1091.9|178
1625142300000|2021-07-01 12:25:00|1100|1095|1100.1|1089.2|1100.6|1095.6|1097.8|1089.2|41
1625142600000|2021-07-01 12:30:00|1100.2|1089.8|1091.6|1086.6|1100.8|1093.7|1089|1084|271
1625142900000|2021-07-01 12:35:00|1091.7|1086.7|1088.5|1083.5|1092.1|1087.1|1088.1|1083.1|182
1625143200000|2021-07-01 12:40:00|1088.4|1083.4|1086.8|1081.8|1088.4|1083.4|1085.4|1080.4|157
1625143500000|2021-07-01 12:45:00|1086.4|1081.4|1089.6|1084.6|1090.3|1085.3|1085.1|1080.1|132
1625143800000|2021-07-01 12:50:00|1089.7|1084.7|1086.4|1081.4|1090.2|1085.2|1085.4|1080.4|100
1625144100000|2021-07-01 12:55:00|1086.6|1081.6|1090.3|1085.3|1090.3|1085.3|1085.6|1080.6|101
1625144400000|2021-07-01 13:00:00|1090.7|1085.7|1093.2|1088.2|1094.9|1089.9|1089.2|1084.2|268
1625144700000|2021-07-01 13:05:00|1093.5|1088.5|1090.8|1085.8|1093.8|1088.8|1089.6|1084.6|188
1625145000000|2021-07-01 13:10:00|1091.3|1086.3|1090.6|1085.6|1091.4|1086.4|1089.6|1084.6|134
1625145300000|2021-07-01 13:15:00|1090.4|1085.4|1093.7|1088.7|1093.8|1088.8|1088.8|1083.8|160
1625145600000|2021-07-01 13:20:00|1093.9|1088.9|1094.9|1089.9|1095.1|1090.1|1092.3|1087.3|169
1625145900000|2021-07-01 13:25:00|1094.5|1089.5|1091.4|1086.4|1094.5|1089.5|1090.6|1085.6|146
1625146200000|2021-07-01 13:30:00|1090.8|1085.8|1093.1|1088.1|1093.6|1088.6|1090.6|1085.6|188
1625146500000|2021-07-01 13:35:00|1093.2|1088.2|1094.3|1089.3|1095.1|1090.1|1093.2|1088.2|228
1625146800000|2021-07-01 13:40:00|1094.2|1089.2|1093.3|1088.3|1094.5|1089.5|1091.7|1086.7|209
1625147100000|2021-07-01 13:45:00|1093.2|1088.2|1093.6|1088.6|1094.2|1089.2|1092.9|1087.9|191
1625147400000|2021-07-01 13:50:00|1093.8|1088.8|1093.9|1088.9|1094.1|1089.1|1092.9|1087.9|169
1625147700000|2021-07-01 13:55:00|1093.8|1088.8|1094.4|1089.4|1095.3|1090.3|1093.7|1088.7|89
1625148000000|2021-07-01 14:00:00|1094.7|1089.7|1095.7|1090.7|1097.1|1092.1|1094.1|1089.1|218
1625148300000|2021-07-01 14:05:00|1096.1|1091.1|1094.4|1089.4|1097.1|1092.1|1093.9|1088.9|206
1625148600000|2021-07-01 14:10:00|1094.3|1089.3|1089.8|1084.8|1095.5|1090.5|1089.6|1084.6|198
1625148900000|2021-07-01 14:15:00|1089.5|1084.5|1090.8|1085.8|1092.2|1087.2|1088.8|1083.8|296
1625149200000|2021-07-01 14:20:00|1090.9|1085.9|1092|1087|1092|1087|1090|1085|155
1625149500000|2021-07-01 14:25:00|1091.7|1086.7|1090.2|1085.2|1092.6|1087.6|1089.7|1084.7|161
1625149800000|2021-07-01 14:30:00|1090|1085|1088.3|1083.3|1090.9|1085.9|1087.6|1082.6|227
1625150100000|2021-07-01 14:35:00|1088|1083|1086.3|1081.3|1088.4|1083.4|1083.6|1078.6|155
1625150400000|2021-07-01 14:40:00|1086.2|1081.2|1086.1|1081.1|1087|1082|1085.1|1080.1|168
1625150700000|2021-07-01 14:45:00|1085.7|1080.7|1086.1|1081.1|1087.7|1082.7|1085.2|1080.2|288
1625151000000|2021-07-01 14:50:00|1086.3|1081.3|1089.3|1084.3|1090|1085|1086|1081|233
1625151300000|2021-07-01 14:55:00|1089.4|1084.4|1086.1|1081.1|1091.1|1086.1|1086|1081|135
1625151600000|2021-07-01 15:00:00|1086|1081|1087.5|1082.5|1088.2|1083.2|1085.5|1080.5|140
1625151900000|2021-07-01 15:05:00|1087.6|1082.6|1088.5|1083.5|1088.7|1083.7|1087|1082|142
1625152200000|2021-07-01 15:10:00|1088.3|1083.3|1082.6|1077.6|1088.7|1083.7|1081.9|1076.9|182
1625152500000|2021-07-01 15:15:00|1082.5|1077.5|1083.4|1078.4|1085.1|1080.1|1082.5|1077.5|149
1625152800000|2021-07-01 15:20:00|1083.3|1078.3|1083.5|1078.5|1084.8|1079.8|1082.9|1077.9|131
1625153100000|2021-07-01 15:25:00|1083.4|1078.4|1084.6|1079.6|1084.9|1079.9|1082.7|1077.7|143
1625153400000|2021-07-01 15:30:00|1084.5|1079.5|1084.9|1079.9|1085.3|1080.3|1084.2|1079.2|137
1625153700000|2021-07-01 15:35:00|1084.8|1079.8|1085.6|1080.6|1086.3|1081.3|1084.7|1079.7|89
1625154000000|2021-07-01 15:40:00|1085.7|1080.7|1084.6|1079.6|1085.7|1080.7|1083.7|1078.7|113
1625154300000|2021-07-01 15:45:00|1084.5|1079.5|1084.9|1079.9|1084.9|1079.9|1083.9|1078.9|69
1625154600000|2021-07-01 15:50:00|1084.8|1079.8|1085.4|1080.4|1086.5|1081.5|1084.4|1079.4|122
1625154900000|2021-07-01 15:55:00|1085.5|1080.5|1086.7|1081.7|1086.8|1081.8|1085.5|1080.5|84
1625155200000|2021-07-01 16:00:00|1086.6|1081.6|1088.4|1083.4|1088.4|1083.4|1085.8|1080.8|125
1625155500000|2021-07-01 16:05:00|1088.3|1083.3|1088.2|1083.2|1088.4|1083.4|1087.7|1082.7|98
1625155800000|2021-07-01 16:10:00|1088.1|1083.1|1088.4|1083.4|1089.1|1084.1|1087.7|1082.7|128
1625156100000|2021-07-01 16:15:00|1088.3|1083.3|1088.7|1083.7|1089.4|1084.4|1088.3|1083.3|102
1625156400000|2021-07-01 16:20:00|1088.8|1083.8|1088.9|1083.9|1089.6|1084.6|1088.6|1083.6|91
1625156700000|2021-07-01 16:25:00|1089|1084|1088.3|1083.3|1089.7|1084.7|1088.3|1083.3|93
1625157000000|2021-07-01 16:30:00|1088.6|1083.6|1087.1|1082.1|1088.6|1083.6|1085.9|1080.9|91
1625157300000|2021-07-01 16:35:00|1087|1082|1085.9|1080.9|1087|1082|1085.7|1080.7|73
1625157600000|2021-07-01 16:40:00|1086.1|1081.1|1084.8|1079.8|1086.2|1081.2|1084.6|1079.6|79
1625157900000|2021-07-01 16:45:00|1084.9|1079.9|1085.7|1080.7|1086.8|1081.8|1084.6|1079.6|93
1625158200000|2021-07-01 16:50:00|1085.6|1080.6|1086.1|1081.1|1087.3|1082.3|1085.3|1080.3|103
1625158500000|2021-07-01 16:55:00|1086.2|1081.2|1087.2|1082.2|1087.4|1082.4|1085.8|1080.8|101
1625158800000|2021-07-01 17:00:00|1086.8|1081.8|1086.3|1081.3|1088.7|1083.7|1086.3|1081.3|143
1625159100000|2021-07-01 17:05:00|1086.2|1081.2|1088.8|1083.8|1089.6|1084.6|1086|1081|94
1625159400000|2021-07-01 17:10:00|1088.7|1083.7|1088.2|1083.2|1089|1084|1088.1|1083.1|78
1625159700000|2021-07-01 17:15:00|1088.4|1083.4|1088.1|1083.1|1088.6|1083.6|1087.6|1082.6|72
1625160000000|2021-07-01 17:20:00|1088|1083|1087.9|1082.9|1088.5|1083.5|1087.6|1082.6|80
1625160300000|2021-07-01 17:25:00|1088|1083|1089|1084|1089.3|1084.3|1088|1083|124
1625160600000|2021-07-01 17:30:00|1088.9|1083.9|1089.5|1084.5|1089.5|1084.5|1088.2|1083.2|82
1625160900000|2021-07-01 17:35:00|1089.4|1084.4|1089|1084|1089.6|1084.6|1088.6|1083.6|77
1625161200000|2021-07-01 17:40:00|1089.1|1084.1|1088.1|1083.1|1089.6|1084.6|1088.1|1083.1|73
1625161500000|2021-07-01 17:45:00|1088.4|1083.4|1088.6|1083.6|1088.7|1083.7|1088.3|1083.3|60
1625161800000|2021-07-01 17:50:00|1088.5|1083.5|1087.8|1082.8|1088.6|1083.6|1087.7|1082.7|54
1625162100000|2021-07-01 17:55:00|1087.9|1082.9|1087.5|1082.5|1088.2|1083.2|1087.3|1082.3|48
1625162400000|2021-07-01 18:00:00|1087.8|1082.8|1088.1|1083.1|1088.1|1083.1|1087.3|1082.3|68
1625162700000|2021-07-01 18:05:00|1088.2|1083.2|1088|1083|1088.8|1083.8|1087.9|1082.9|44
1625163000000|2021-07-01 18:10:00|1087.9|1082.9|1087.4|1082.4|1087.9|1082.9|1087.3|1082.3|33
1625163300000|2021-07-01 18:15:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1087.2|1082.2|53
1625163600000|2021-07-01 18:20:00|1087.7|1082.7|1089|1084|1089|1084|1087.6|1082.6|104
1625163900000|2021-07-01 18:25:00|1089.1|1084.1|1088.6|1083.6|1089.1|1084.1|1088.5|1083.5|17
1625164200000|2021-07-01 18:30:00|1088.7|1083.7|1089.2|1084.2|1089.2|1084.2|1087.9|1082.9|49
1625164500000|2021-07-01 18:35:00|1089.1|1084.1|1088.1|1083.1|1089.1|1084.1|1087.3|1082.3|48
1625164800000|2021-07-01 18:40:00|1088.2|1083.2|1088.8|1083.8|1088.8|1083.8|1088.1|1083.1|56
1625165100000|2021-07-01 18:45:00|1088.9|1083.9|1089.2|1084.2|1089.3|1084.3|1088.4|1083.4|58
1625165400000|2021-07-01 18:50:00|1089.3|1084.3|1089.1|1084.1|1089.4|1084.4|1088.5|1083.5|94
1625165700000|2021-07-01 18:55:00|1089.2|1084.2|1088.9|1083.9|1089.4|1084.4|1088.4|1083.4|42
1625166000000|2021-07-01 19:00:00|1088.8|1083.8|1089.3|1084.3|1089.5|1084.5|1088.5|1083.5|75
1625166300000|2021-07-01 19:05:00|1089.2|1084.2|1089.4|1084.4|1089.9|1084.9|1088.6|1083.6|43
1625166600000|2021-07-01 19:10:00|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.2|1084.2|27
1625166900000|2021-07-01 19:15:00|1089.3|1084.3|1088.6|1083.6|1089.3|1084.3|1088.6|1083.6|113
1625167200000|2021-07-01 19:20:00|1088.7|1083.7|1088.8|1083.8|1089|1084|1088.6|1083.6|24
1625167500000|2021-07-01 19:25:00|1088.9|1083.9|1089.3|1084.3|1089.5|1084.5|1088.9|1083.9|31
1625167800000|2021-07-01 19:30:00|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089|1084|13
1625168100000|2021-07-01 19:35:00|1089.1|1084.1|1089.5|1084.5|1089.6|1084.6|1088.8|1083.8|15
1625168400000|2021-07-01 19:40:00|1089.4|1084.4|1089.9|1084.9|1090|1085|1089.1|1084.1|25
1625168700000|2021-07-01 19:45:00|1089.7|1084.7|1090.5|1085.5|1090.5|1085.5|1089.7|1084.7|46
1625169000000|2021-07-01 19:50:00|1090.4|1085.4|1089.9|1084.9|1090.6|1085.6|1089.9|1084.9|38
1625169300000|2021-07-01 19:55:00|1090|1085|1090.7|1085.7|1091.2|1086.2|1089.9|1084.9|42
1625169600000|2021-07-01 20:00:00|1090.8|1085.8|1090.6|1085.6|1091.1|1086.1|1090.4|1085.4|30
1625169900000|2021-07-01 20:05:00|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|28
1625170200000|2021-07-01 20:10:00|1090.4|1085.4|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|12
1625170500000|2021-07-01 20:15:00|1090.3|1085.3|1090.9|1085.9|1090.9|1085.9|1090.3|1085.3|9
1625170800000|2021-07-01 20:20:00|1090.8|1085.8|1090.3|1085.3|1090.9|1085.9|1090.3|1085.3|11
1625171100000|2021-07-01 20:25:00|1090.4|1085.4|1090.7|1085.7|1090.8|1085.8|1090.4|1085.4|7
1625171400000|2021-07-01 20:30:00|1090.6|1085.6|1091|1086|1091|1086|1090.5|1085.5|16
1625171700000|2021-07-01 20:35:00|1091.2|1086.2|1089.2|1084.2|1091.2|1086.2|1089.2|1084.2|37
1625172000000|2021-07-01 20:40:00|1089.1|1084.1|1089.4|1084.4|1089.4|1084.4|1089|1084|28
1625172300000|2021-07-01 20:45:00|1089.3|1084.3|1088.7|1083.7|1089.4|1084.4|1088.5|1083.5|42
1625172600000|2021-07-01 20:50:00|1088.6|1083.6|1089.1|1084.1|1089.8|1084.8|1088.6|1083.6|25
1625172900000|2021-07-01 20:55:00|1089.2|1084.2|1092.2|1081|1092.9|1084.5|1089.2|1080.9|35
1625176800000|2021-07-01 22:00:00|1096.7|1078.5|1090.5|1085.5|1096.7|1085.5|1089.9|1078.5|34
1625177100000|2021-07-01 22:05:00|1090.6|1085.6|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|6
1625177400000|2021-07-01 22:10:00|1090.6|1085.6|1090|1085|1090.7|1085.7|1089.9|1084.9|12
1625177700000|2021-07-01 22:15:00|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|32
1625178000000|2021-07-01 22:20:00|1090.5|1085.5|1089.8|1084.8|1090.5|1085.5|1089.8|1084.8|16
1625178300000|2021-07-01 22:25:00|1090.6|1085.6|1091.3|1086.3|1091.4|1086.4|1090.6|1085.6|14
1625178600000|2021-07-01 22:30:00|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|12
1625178900000|2021-07-01 22:35:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091|1086|8
1625179200000|2021-07-01 22:40:00|1091.1|1086.1|1091.2|1086.2|1091.3|1086.3|1091|1086|11
1625179500000|2021-07-01 22:45:00|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091|1086|21
1625179800000|2021-07-01 22:50:00|1091|1086|1090.2|1085.2|1091.5|1086.5|1089.9|1084.9|16
1625180100000|2021-07-01 22:55:00|1090.4|1085.4|1090.3|1085.3|1090.7|1085.7|1090.3|1085.3|28
1625180400000|2021-07-01 23:00:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|36
1625180700000|2021-07-01 23:05:00|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.6|1085.6|5
1625181000000|2021-07-01 23:10:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|13
1625181300000|2021-07-01 23:15:00|1091|1086|1090.7|1085.7|1091|1086|1090.7|1085.7|6
1625181600000|2021-07-01 23:20:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1090.6|1085.6|11
1625181900000|2021-07-01 23:25:00|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.4|1085.4|29
1625182200000|2021-07-01 23:30:00|1090.7|1085.7|1091.5|1086.5|1091.5|1086.5|1090.6|1085.6|32
1625182500000|2021-07-01 23:35:00|1091.6|1086.6|1091.7|1086.7|1092|1087|1091.6|1086.6|9
1625182800000|2021-07-01 23:40:00|1091.8|1086.8|1092.2|1087.2|1092.4|1087.4|1091.8|1086.8|14
1625183100000|2021-07-01 23:45:00|1092.1|1087.1|1089.7|1084.7|1092.2|1087.2|1089.2|1084.2|75
1625183400000|2021-07-01 23:50:00|1089.8|1084.8|1089.9|1084.9|1090|1085|1089.3|1084.3|93
1625183700000|2021-07-01 23:55:00|1089.8|1084.8|1091|1086|1091.3|1086.3|1089.7|1084.7|47
1625184000000|2021-07-02 00:00:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|30
1625184300000|2021-07-02 00:05:00|1091.2|1086.2|1091.5|1086.5|1091.6|1086.6|1091.1|1086.1|35
1625184600000|2021-07-02 00:10:00|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.4|1086.4|23
1625184900000|2021-07-02 00:15:00|1091.7|1086.7|1092.1|1087.1|1092.2|1087.2|1091.5|1086.5|48
1625185200000|2021-07-02 00:20:00|1092|1087|1091.9|1086.9|1092.2|1087.2|1091.6|1086.6|67
1625185500000|2021-07-02 00:25:00|1092|1087|1092.6|1087.6|1092.7|1087.7|1091.9|1086.9|25
1625185800000|2021-07-02 00:30:00|1092.7|1087.7|1092.9|1087.9|1093.3|1088.3|1092.6|1087.6|21
1625186100000|2021-07-02 00:35:00|1093|1088|1095.2|1090.2|1095.2|1090.2|1093|1088|25
1625186400000|2021-07-02 00:40:00|1095.1|1090.1|1094.9|1089.9|1095.8|1090.8|1094.9|1089.9|32
1625186700000|2021-07-02 00:45:00|1094.7|1089.7|1093.7|1088.7|1094.7|1089.7|1093.7|1088.7|22
1625187000000|2021-07-02 00:50:00|1093.9|1088.9|1094.4|1089.4|1095|1090|1093.8|1088.8|32
1625187300000|2021-07-02 00:55:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1093.9|1088.9|30
1625187600000|2021-07-02 01:00:00|1094.9|1089.9|1094.5|1089.5|1095.1|1090.1|1093.8|1088.8|101
1625187900000|2021-07-02 01:05:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.4|1089.4|62
1625188200000|2021-07-02 01:10:00|1094.6|1089.6|1094.3|1089.3|1094.6|1089.6|1094.1|1089.1|37
1625188500000|2021-07-02 01:15:00|1094.4|1089.4|1096.3|1091.3|1096.3|1091.3|1094.4|1089.4|20
1625188800000|2021-07-02 01:20:00|1096.4|1091.4|1097.2|1092.2|1097.3|1092.3|1096.3|1091.3|93
1625189100000|2021-07-02 01:25:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.9|1091.9|30
1625189400000|2021-07-02 01:30:00|1097|1092|1095.3|1090.3|1097.3|1092.3|1095.3|1090.3|90
1625189700000|2021-07-02 01:35:00|1095.2|1090.2|1096.1|1091.1|1096.1|1091.1|1095|1090|85
1625190000000|2021-07-02 01:40:00|1096|1091|1095.7|1090.7|1096.7|1091.7|1095.6|1090.6|56
1625190300000|2021-07-02 01:45:00|1095.8|1090.8|1097|1092|1097.1|1092.1|1095.7|1090.7|58
1625190600000|2021-07-02 01:50:00|1097.1|1092.1|1096.7|1091.7|1097.2|1092.2|1096.4|1091.4|38
1625190900000|2021-07-02 01:55:00|1096.8|1091.8|1096.6|1091.6|1097.3|1092.3|1096.6|1091.6|41
1625191200000|2021-07-02 02:00:00|1096.4|1091.4|1095.4|1090.4|1096.7|1091.7|1095.2|1090.2|42
1625191500000|2021-07-02 02:05:00|1095.3|1090.3|1095.4|1090.4|1095.9|1090.9|1095.3|1090.3|63
1625191800000|2021-07-02 02:10:00|1095.5|1090.5|1096|1091|1096.1|1091.1|1095.4|1090.4|24
1625192100000|2021-07-02 02:15:00|1096.1|1091.1|1094.9|1089.9|1096.2|1091.2|1094.9|1089.9|40
1625192400000|2021-07-02 02:20:00|1094.8|1089.8|1094.6|1089.6|1095|1090|1094.6|1089.6|30
1625192700000|2021-07-02 02:25:00|1094.7|1089.7|1094.9|1089.9|1095.2|1090.2|1094.5|1089.5|23
1625193000000|2021-07-02 02:30:00|1094.8|1089.8|1098.2|1093.2|1098.2|1093.2|1094.7|1089.7|35
1625193300000|2021-07-02 02:35:00|1098.3|1093.3|1097.1|1092.1|1099|1094|1097.1|1092.1|28
1625193600000|2021-07-02 02:40:00|1097|1092|1098.1|1093.1|1098.1|1093.1|1096.8|1091.8|12
1625193900000|2021-07-02 02:45:00|1098.2|1093.2|1098.2|1093.2|1098.9|1093.9|1097.8|1092.8|27
1625194200000|2021-07-02 02:50:00|1098.1|1093.1|1098|1093|1098.3|1093.3|1098|1093|25
1625194500000|2021-07-02 02:55:00|1097.9|1092.9|1098.5|1093.5|1099.2|1094.2|1097.9|1092.9|49
1625194800000|2021-07-02 03:00:00|1098.6|1093.6|1098.3|1093.3|1098.7|1093.7|1098.2|1093.2|40
1625195100000|2021-07-02 03:05:00|1098.2|1093.2|1096.7|1091.7|1098.5|1093.5|1096.3|1091.3|29
1625195400000|2021-07-02 03:10:00|1096.6|1091.6|1096.9|1091.9|1097.4|1092.4|1096.5|1091.5|25
1625195700000|2021-07-02 03:15:00|1096.8|1091.8|1097|1092|1097|1092|1096.8|1091.8|32
1625196000000|2021-07-02 03:20:00|1096.9|1091.9|1097.5|1092.5|1097.5|1092.5|1096.6|1091.6|47
1625196300000|2021-07-02 03:25:00|1097.1|1092.1|1097.9|1092.9|1097.9|1092.9|1097|1092|30
1625196600000|2021-07-02 03:30:00|1098.1|1093.1|1098|1093|1098.7|1093.7|1097.5|1092.5|30
1625196900000|2021-07-02 03:35:00|1098.1|1093.1|1098.5|1093.5|1098.5|1093.5|1098.1|1093.1|19
1625197200000|2021-07-02 03:40:00|1098.4|1093.4|1098.3|1093.3|1098.5|1093.5|1098|1093|40
1625197500000|2021-07-02 03:45:00|1098.2|1093.2|1097.8|1092.8|1098.3|1093.3|1097.7|1092.7|22
1625197800000|2021-07-02 03:50:00|1097.9|1092.9|1097.7|1092.7|1097.9|1092.9|1097.7|1092.7|7
1625198100000|2021-07-02 03:55:00|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.2|1092.2|19
1625198400000|2021-07-02 04:00:00|1097.9|1092.9|1098.1|1093.1|1098.3|1093.3|1097.9|1092.9|16
1625198700000|2021-07-02 04:05:00|1098|1093|1096.7|1091.7|1098.1|1093.1|1096.6|1091.6|42
1625199000000|2021-07-02 04:10:00|1096.6|1091.6|1096.8|1091.8|1097|1092|1096.6|1091.6|43
1625199300000|2021-07-02 04:15:00|1096.9|1091.9|1096.4|1091.4|1097.1|1092.1|1095.8|1090.8|32
1625199600000|2021-07-02 04:20:00|1096.3|1091.3|1096.2|1091.2|1096.7|1091.7|1096.2|1091.2|21
1625199900000|2021-07-02 04:25:00|1096|1091|1095.3|1090.3|1096.1|1091.1|1095.3|1090.3|13
1625200200000|2021-07-02 04:30:00|1094.8|1089.8|1094.5|1089.5|1094.8|1089.8|1093.9|1088.9|29
1625200500000|2021-07-02 04:35:00|1094.7|1089.7|1095.1|1090.1|1095.3|1090.3|1094.7|1089.7|20
1625200800000|2021-07-02 04:40:00|1095.3|1090.3|1094.5|1089.5|1095.3|1090.3|1094.4|1089.4|16
1625201100000|2021-07-02 04:45:00|1094.4|1089.4|1093.7|1088.7|1094.5|1089.5|1093.7|1088.7|19
1625201400000|2021-07-02 04:50:00|1093.8|1088.8|1094|1089|1094.2|1089.2|1093.8|1088.8|9
1625201700000|2021-07-02 04:55:00|1094.1|1089.1|1094.2|1089.2|1094.6|1089.6|1094.1|1089.1|12
1625202000000|2021-07-02 05:00:00|1094.3|1089.3|1094.1|1089.1|1094.3|1089.3|1093.6|1088.6|17
1625202300000|2021-07-02 05:05:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|7
1625202600000|2021-07-02 05:10:00|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|3
1625202900000|2021-07-02 05:15:00|1094.4|1089.4|1094.5|1089.5|1094.8|1089.8|1094.4|1089.4|21
1625203200000|2021-07-02 05:20:00|1094.3|1089.3|1094|1089|1094.5|1089.5|1094|1089|26
1625203500000|2021-07-02 05:25:00|1094.1|1089.1|1096.3|1091.3|1096.6|1091.6|1094|1089|53
1625203800000|2021-07-02 05:30:00|1096.2|1091.2|1095.9|1090.9|1096.6|1091.6|1095.9|1090.9|86
1625204100000|2021-07-02 05:35:00|1096|1091|1094.2|1089.2|1096.3|1091.3|1093.6|1088.6|116
1625204400000|2021-07-02 05:40:00|1094.1|1089.1|1096.8|1091.8|1097|1092|1094.1|1089.1|49
1625204700000|2021-07-02 05:45:00|1096.9|1091.9|1095.4|1090.4|1097.4|1092.4|1095.2|1090.2|55
1625205000000|2021-07-02 05:50:00|1095.3|1090.3|1095.3|1090.3|1095.5|1090.5|1095.1|1090.1|42
1625205300000|2021-07-02 05:55:00|1095|1090|1094.2|1089.2|1095|1090|1093.9|1088.9|57
1625205600000|2021-07-02 06:00:00|1094.1|1089.1|1094|1089|1094.5|1089.5|1093.1|1088.1|55
1625205900000|2021-07-02 06:05:00|1094.1|1089.1|1094.8|1089.8|1095.2|1090.2|1093.9|1088.9|65
1625206200000|2021-07-02 06:10:00|1095|1090|1094.7|1089.7|1095|1090|1094.6|1089.6|11
1625206500000|2021-07-02 06:15:00|1094.8|1089.8|1095.5|1090.5|1096|1091|1094.7|1089.7|83
1625206800000|2021-07-02 06:20:00|1095.6|1090.6|1098|1093|1098|1093|1095.6|1090.6|43
1625207100000|2021-07-02 06:25:00|1098.1|1093.1|1097.2|1092.2|1099.1|1094.1|1095.1|1090.1|77
1625207400000|2021-07-02 06:30:00|1097.3|1092.3|1098.3|1093.3|1098.3|1093.3|1097|1092|51
1625207700000|2021-07-02 06:35:00|1098.5|1093.5|1097|1092|1098.6|1093.6|1097|1092|40
1625208000000|2021-07-02 06:40:00|1097.1|1092.1|1097|1092|1097.2|1092.2|1096.8|1091.8|45
1625208300000|2021-07-02 06:45:00|1096.9|1091.9|1095.9|1090.9|1097|1092|1095.4|1090.4|51
1625208600000|2021-07-02 06:50:00|1095.8|1090.8|1095.6|1090.6|1095.9|1090.9|1095.5|1090.5|47
1625208900000|2021-07-02 06:55:00|1095.5|1090.5|1094.9|1089.9|1095.6|1090.6|1094.7|1089.7|52
1625209200000|2021-07-02 07:00:00|1095.1|1090.1|1094.9|1089.9|1095.3|1090.3|1094.9|1089.9|73
1625209500000|2021-07-02 07:05:00|1095|1090|1095|1090|1095.7|1090.7|1094.5|1089.5|65
1625209800000|2021-07-02 07:10:00|1095.2|1090.2|1094.7|1089.7|1095.4|1090.4|1094.7|1089.7|59
1625210100000|2021-07-02 07:15:00|1094.8|1089.8|1096.9|1091.9|1096.9|1091.9|1094.7|1089.7|56
1625210400000|2021-07-02 07:20:00|1097|1092|1096.6|1091.6|1097.3|1092.3|1096.4|1091.4|65
1625210700000|2021-07-02 07:25:00|1096.5|1091.5|1095.6|1090.6|1096.6|1091.6|1095.5|1090.5|76
1625211000000|2021-07-02 07:30:00|1095.7|1090.7|1095.7|1090.7|1096.9|1091.9|1095.5|1090.5|33
1625211300000|2021-07-02 07:35:00|1096|1091|1095.9|1090.9|1097.2|1092.2|1095.8|1090.8|57
1625211600000|2021-07-02 07:40:00|1096|1091|1096.2|1091.2|1097.1|1092.1|1095.7|1090.7|69
1625211900000|2021-07-02 07:45:00|1096.1|1091.1|1095.9|1090.9|1096.1|1091.1|1095.6|1090.6|83
1625212200000|2021-07-02 07:50:00|1095.8|1090.8|1095.7|1090.7|1096|1091|1095.3|1090.3|13
1625212500000|2021-07-02 07:55:00|1095.6|1090.6|1095.3|1090.3|1095.6|1090.6|1094.5|1089.5|15
1625212800000|2021-07-02 08:00:00|1095.4|1090.4|1096.5|1091.5|1096.5|1091.5|1094.4|1089.4|62
1625213100000|2021-07-02 08:05:00|1096.3|1091.3|1096.9|1091.9|1097.3|1092.3|1096.3|1091.3|30
1625213400000|2021-07-02 08:10:00|1096.7|1091.7|1097.5|1092.5|1097.5|1092.5|1096.7|1091.7|43
1625213700000|2021-07-02 08:15:00|1097.4|1092.4|1097|1092|1097.5|1092.5|1096.5|1091.5|90
1625214000000|2021-07-02 08:20:00|1097.1|1092.1|1097.1|1092.1|1097.9|1092.9|1096.2|1091.2|137
1625214300000|2021-07-02 08:25:00|1097.2|1092.2|1098.4|1093.4|1098.5|1093.5|1096.4|1091.4|86
1625214600000|2021-07-02 08:30:00|1098.3|1093.3|1098.3|1093.3|1098.5|1093.5|1097.7|1092.7|75
1625214900000|2021-07-02 08:35:00|1098.2|1093.2|1098.7|1093.7|1099.4|1094.4|1097.8|1092.8|114
1625215200000|2021-07-02 08:40:00|1098.6|1093.6|1097.5|1092.5|1098.8|1093.8|1097.2|1092.2|112
1625215500000|2021-07-02 08:45:00|1097.6|1092.6|1097|1092|1098.4|1093.4|1096.9|1091.9|83
1625215800000|2021-07-02 08:50:00|1096.9|1091.9|1096.1|1091.1|1097.1|1092.1|1095.8|1090.8|75
1625216100000|2021-07-02 08:55:00|1096|1091|1094.6|1089.6|1096.2|1091.2|1094.5|1089.5|71
1625216400000|2021-07-02 09:00:00|1094.2|1089.2|1094.2|1089.2|1094.7|1089.7|1094|1089|79
1625216700000|2021-07-02 09:05:00|1094.1|1089.1|1093.3|1088.3|1094.4|1089.4|1093|1088|67
1625217000000|2021-07-02 09:10:00|1093.2|1088.2|1094|1089|1094|1089|1093|1088|27
1625217300000|2021-07-02 09:15:00|1094.1|1089.1|1094.9|1089.9|1095.6|1090.6|1094.1|1089.1|41
1625217600000|2021-07-02 09:20:00|1095.2|1090.2|1093.8|1088.8|1095.4|1090.4|1093.6|1088.6|31
1625217900000|2021-07-02 09:25:00|1093.7|1088.7|1093.6|1088.6|1094.4|1089.4|1093.5|1088.5|45
1625218200000|2021-07-02 09:30:00|1093.7|1088.7|1095.1|1090.1|1095.8|1090.8|1092.9|1087.9|58
1625218500000|2021-07-02 09:35:00|1095|1090|1095.8|1090.8|1095.8|1090.8|1094.8|1089.8|28
1625218800000|2021-07-02 09:40:00|1095.9|1090.9|1095.1|1090.1|1096.1|1091.1|1095|1090|31
1625219100000|2021-07-02 09:45:00|1095.2|1090.2|1095.7|1090.7|1096|1091|1095.1|1090.1|22
1625219400000|2021-07-02 09:50:00|1095.6|1090.6|1095.3|1090.3|1095.9|1090.9|1094.4|1089.4|40
1625219700000|2021-07-02 09:55:00|1095.4|1090.4|1094.4|1089.4|1095.9|1090.9|1094.4|1089.4|46
1625220000000|2021-07-02 10:00:00|1094.5|1089.5|1094.6|1089.6|1094.9|1089.9|1094.3|1089.3|42
1625220300000|2021-07-02 10:05:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|30
1625220600000|2021-07-02 10:10:00|1094.9|1089.9|1094.2|1089.2|1094.9|1089.9|1093.8|1088.8|60
1625220900000|2021-07-02 10:15:00|1094.1|1089.1|1094.4|1089.4|1094.4|1089.4|1093.7|1088.7|28
1625221200000|2021-07-02 10:20:00|1094.5|1089.5|1095.3|1090.3|1095.4|1090.4|1094.4|1089.4|29
1625221500000|2021-07-02 10:25:00|1095.2|1090.2|1094.9|1089.9|1095.2|1090.2|1094.6|1089.6|27
1625221800000|2021-07-02 10:30:00|1094.8|1089.8|1094.9|1089.9|1095.5|1090.5|1094.5|1089.5|56
1625222100000|2021-07-02 10:35:00|1094.8|1089.8|1095.2|1090.2|1095.5|1090.5|1094.3|1089.3|63
1625222400000|2021-07-02 10:40:00|1095.6|1090.6|1097.3|1092.3|1097.4|1092.4|1095.6|1090.6|66
1625222700000|2021-07-02 10:45:00|1097.4|1092.4|1097.1|1092.1|1097.4|1092.4|1096.6|1091.6|40
1625223000000|2021-07-02 10:50:00|1097.3|1092.3|1097.5|1092.5|1097.8|1092.8|1097.1|1092.1|57
1625223300000|2021-07-02 10:55:00|1097.6|1092.6|1095.6|1090.6|1097.7|1092.7|1095.2|1090.2|80
1625223600000|2021-07-02 11:00:00|1095.7|1090.7|1097.4|1092.4|1097.5|1092.5|1095.7|1090.7|65
1625223900000|2021-07-02 11:05:00|1097.3|1092.3|1096.3|1091.3|1097.3|1092.3|1096.3|1091.3|77
1625224200000|2021-07-02 11:10:00|1096.4|1091.4|1096.6|1091.6|1096.7|1091.7|1095.9|1090.9|49
1625224500000|2021-07-02 11:15:00|1096.7|1091.7|1096.7|1091.7|1097.1|1092.1|1096.1|1091.1|52
1625224800000|2021-07-02 11:20:00|1096.6|1091.6|1097.3|1092.3|1097.6|1092.6|1096.5|1091.5|64
1625225100000|2021-07-02 11:25:00|1097.4|1092.4|1094.5|1089.5|1097.6|1092.6|1093.8|1088.8|69
1625225400000|2021-07-02 11:30:00|1094.6|1089.6|1093.4|1088.4|1094.9|1089.9|1093.4|1088.4|98
1625225700000|2021-07-02 11:35:00|1093.5|1088.5|1093.2|1088.2|1094.1|1089.1|1093.1|1088.1|64
1625226000000|2021-07-02 11:40:00|1093.1|1088.1|1093.9|1088.9|1094|1089|1092.3|1087.3|66
1625226300000|2021-07-02 11:45:00|1094|1089|1094.5|1089.5|1095.1|1090.1|1094|1089|96
1625226600000|2021-07-02 11:50:00|1094.6|1089.6|1095.4|1090.4|1095.9|1090.9|1094.6|1089.6|61
1625226900000|2021-07-02 11:55:00|1095.5|1090.5|1092.6|1087.6|1095.5|1090.5|1092.4|1087.4|62
1625227200000|2021-07-02 12:00:00|1092.8|1087.8|1091.6|1086.6|1093.3|1088.3|1091|1086|80
1625227500000|2021-07-02 12:05:00|1091.7|1086.7|1094.1|1089.1|1094.3|1089.3|1091.7|1086.7|77
1625227800000|2021-07-02 12:10:00|1094.2|1089.2|1092.6|1087.6|1095.1|1090.1|1092.5|1087.5|67
1625228100000|2021-07-02 12:15:00|1092.9|1087.9|1094.5|1089.5|1094.6|1089.6|1092.6|1087.6|81
1625228400000|2021-07-02 12:20:00|1094.7|1089.7|1093.6|1088.6|1095.7|1090.7|1093.3|1088.3|88
1625228700000|2021-07-02 12:25:00|1093.7|1088.7|1097.8|1080.5|1097.8|1089|1091.1|1080.5|106
1625229000000|2021-07-02 12:30:00|1097|1079.8|1095.7|1090.7|1098|1093|1087.6|1075.9|547
1625229300000|2021-07-02 12:35:00|1095.6|1090.6|1095.9|1090.9|1101.9|1096.9|1094.7|1089.7|372
1625229600000|2021-07-02 12:40:00|1095.7|1090.7|1098|1093|1098.6|1093.6|1093.8|1088.8|290
1625229900000|2021-07-02 12:45:00|1098.2|1093.2|1097.1|1092.1|1098.2|1093.2|1094.6|1089.6|250
1625230200000|2021-07-02 12:50:00|1097.2|1092.2|1098.3|1093.3|1099.8|1094.8|1096.2|1091.2|258
1625230500000|2021-07-02 12:55:00|1098.4|1093.4|1099.2|1094.2|1100.1|1095.1|1097.5|1092.5|308
1625230800000|2021-07-02 13:00:00|1099.3|1094.3|1095.5|1090.5|1101.8|1096.8|1095.1|1090.1|289
1625231100000|2021-07-02 13:05:00|1095.6|1090.6|1099|1094|1099.7|1094.7|1095.6|1090.6|201
1625231400000|2021-07-02 13:10:00|1099.2|1094.2|1098.6|1093.6|1099.4|1094.4|1097.6|1092.6|153
1625231700000|2021-07-02 13:15:00|1098.8|1093.8|1098.6|1093.6|1099.5|1094.5|1097.8|1092.8|149
1625232000000|2021-07-02 13:20:00|1098.3|1093.3|1095.9|1090.9|1099|1094|1095.8|1090.8|149
1625232300000|2021-07-02 13:25:00|1095.8|1090.8|1095|1090|1096.3|1091.3|1094.7|1089.7|130
1625232600000|2021-07-02 13:30:00|1095.1|1090.1|1091.3|1086.3|1095.7|1090.7|1091|1086|212
1625232900000|2021-07-02 13:35:00|1091.5|1086.5|1091.2|1086.2|1094.1|1089.1|1089.3|1084.3|282
1625233200000|2021-07-02 13:40:00|1091.3|1086.3|1090.6|1085.6|1091.4|1086.4|1087.4|1082.4|201
1625233500000|2021-07-02 13:45:00|1090.4|1085.4|1086.9|1081.9|1091.4|1086.4|1086.8|1081.8|195
1625233800000|2021-07-02 13:50:00|1086.8|1081.8|1087.8|1082.8|1087.9|1082.9|1083.9|1078.9|384
1625234100000|2021-07-02 13:55:00|1087.9|1082.9|1093.2|1082.7|1093.2|1085.9|1086.5|1081.5|208
1625234400000|2021-07-02 14:00:00|1092.9|1082.4|1090.4|1085.4|1093|1085.7|1088.5|1082|259
1625234700000|2021-07-02 14:05:00|1090.3|1085.3|1090.7|1085.7|1091.7|1086.7|1089.1|1084.1|299
1625235000000|2021-07-02 14:10:00|1090.5|1085.5|1090.1|1085.1|1092.3|1087.3|1089.6|1084.6|218
1625235300000|2021-07-02 14:15:00|1090.3|1085.3|1094|1089|1094.1|1089.1|1087.7|1082.7|313
1625235600000|2021-07-02 14:20:00|1094.2|1089.2|1093.2|1088.2|1094.7|1089.7|1092.1|1087.1|263
1625235900000|2021-07-02 14:25:00|1093.3|1088.3|1094.4|1089.4|1094.8|1089.8|1093.3|1088.3|101
1625236200000|2021-07-02 14:30:00|1094.6|1089.6|1094|1089|1095.7|1090.7|1093.3|1088.3|167
1625236500000|2021-07-02 14:35:00|1094.1|1089.1|1093.3|1088.3|1094.1|1089.1|1090.9|1085.9|205
1625236800000|2021-07-02 14:40:00|1093.4|1088.4|1092.6|1087.6|1094.7|1089.7|1091.8|1086.8|163
1625237100000|2021-07-02 14:45:00|1092.8|1087.8|1092.2|1087.2|1093|1088|1090.9|1085.9|178
1625237400000|2021-07-02 14:50:00|1092.3|1087.3|1089.8|1084.8|1092.5|1087.5|1089.8|1084.8|190
1625237700000|2021-07-02 14:55:00|1089.9|1084.9|1090.2|1085.2|1092.6|1087.6|1089.7|1084.7|145
1625238000000|2021-07-02 15:00:00|1090.1|1085.1|1089.7|1084.7|1090.4|1085.4|1088.2|1083.2|155
1625238300000|2021-07-02 15:05:00|1089.6|1084.6|1089.3|1084.3|1090.3|1085.3|1088.7|1083.7|118
1625238600000|2021-07-02 15:10:00|1089.4|1084.4|1089.8|1084.8|1090.5|1085.5|1089.3|1084.3|85
1625238900000|2021-07-02 15:15:00|1089.7|1084.7|1090.4|1085.4|1090.4|1085.4|1088.7|1083.7|82
1625239200000|2021-07-02 15:20:00|1090.6|1085.6|1089.7|1084.7|1090.9|1085.9|1089.5|1084.5|122
1625239500000|2021-07-02 15:25:00|1089.8|1084.8|1091.1|1086.1|1091.9|1086.9|1089.7|1084.7|85
1625239800000|2021-07-02 15:30:00|1091.2|1086.2|1091.6|1086.6|1092.2|1087.2|1090.6|1085.6|187
1625240100000|2021-07-02 15:35:00|1091.5|1086.5|1091|1086|1091.9|1086.9|1090.4|1085.4|76
1625240400000|2021-07-02 15:40:00|1091.1|1086.1|1090.6|1085.6|1091.1|1086.1|1089.9|1084.9|84
1625240700000|2021-07-02 15:45:00|1090.7|1085.7|1090.9|1085.9|1091.3|1086.3|1090.4|1085.4|99
1625241000000|2021-07-02 15:50:00|1090.8|1085.8|1091.2|1086.2|1091.5|1086.5|1090.5|1085.5|124
1625241300000|2021-07-02 15:55:00|1091.1|1086.1|1090.6|1085.6|1091.1|1086.1|1090.4|1085.4|56
1625241600000|2021-07-02 16:00:00|1090.7|1085.7|1090.5|1085.5|1090.9|1085.9|1090.1|1085.1|89
1625241900000|2021-07-02 16:05:00|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.1|1085.1|108
1625242200000|2021-07-02 16:10:00|1090.3|1085.3|1090.7|1085.7|1091.5|1086.5|1090.3|1085.3|77
1625242500000|2021-07-02 16:15:00|1090.8|1085.8|1091|1086|1091.3|1086.3|1090.4|1085.4|63
1625242800000|2021-07-02 16:20:00|1090.9|1085.9|1090.7|1085.7|1091.1|1086.1|1090.4|1085.4|49
1625243100000|2021-07-02 16:25:00|1090.6|1085.6|1090.5|1085.5|1091|1086|1090.4|1085.4|78
1625243400000|2021-07-02 16:30:00|1090.4|1085.4|1091.1|1086.1|1091.4|1086.4|1090.2|1085.2|75
1625243700000|2021-07-02 16:35:00|1091.4|1086.4|1091.4|1086.4|1091.9|1086.9|1091.2|1086.2|76
1625244000000|2021-07-02 16:40:00|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091|1086|60
1625244300000|2021-07-02 16:45:00|1091.4|1086.4|1091.4|1086.4|1091.7|1086.7|1090.9|1085.9|76
1625244600000|2021-07-02 16:50:00|1091.3|1086.3|1091.4|1086.4|1091.8|1086.8|1091.3|1086.3|98
1625244900000|2021-07-02 16:55:00|1091.5|1086.5|1092.7|1087.7|1092.9|1087.9|1091.3|1086.3|101
1625245200000|2021-07-02 17:00:00|1092.6|1087.6|1093.1|1088.1|1093.4|1088.4|1091.9|1086.9|129
1625245500000|2021-07-02 17:05:00|1093.2|1088.2|1093.3|1088.3|1093.5|1088.5|1092.8|1087.8|113
1625245800000|2021-07-02 17:10:00|1093.4|1088.4|1092.9|1087.9|1093.7|1088.7|1092.8|1087.8|59
1625246100000|2021-07-02 17:15:00|1092.8|1087.8|1093.1|1088.1|1093.5|1088.5|1092.5|1087.5|41
1625246400000|2021-07-02 17:20:00|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1092.7|1087.7|101
1625246700000|2021-07-02 17:25:00|1093.1|1088.1|1093.1|1088.1|1093.7|1088.7|1092.9|1087.9|93
1625247000000|2021-07-02 17:30:00|1093.3|1088.3|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|64
1625247300000|2021-07-02 17:35:00|1094.4|1089.4|1095|1090|1095|1090|1094.4|1089.4|39
1625247600000|2021-07-02 17:40:00|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1094.7|1089.7|52
1625247900000|2021-07-02 17:45:00|1095.3|1090.3|1096.9|1091.9|1096.9|1091.9|1095.3|1090.3|63
1625248200000|2021-07-02 17:50:00|1096.6|1091.6|1096.2|1091.2|1096.7|1091.7|1096|1091|88
1625248500000|2021-07-02 17:55:00|1096.3|1091.3|1096.4|1091.4|1097.1|1092.1|1096|1091|51
1625248800000|2021-07-02 18:00:00|1096.3|1091.3|1096.1|1091.1|1096.7|1091.7|1095.8|1090.8|29
1625249100000|2021-07-02 18:05:00|1096.2|1091.2|1096|1091|1096.3|1091.3|1095.6|1090.6|67
1625249400000|2021-07-02 18:10:00|1096.1|1091.1|1096.8|1091.8|1096.9|1091.9|1096.1|1091.1|100
1625249700000|2021-07-02 18:15:00|1096.7|1091.7|1095.3|1090.3|1096.7|1091.7|1094.6|1089.6|65
1625250000000|2021-07-02 18:20:00|1095.4|1090.4|1096.5|1091.5|1096.6|1091.6|1095.3|1090.3|81
1625250300000|2021-07-02 18:25:00|1096.4|1091.4|1097.5|1092.5|1097.5|1092.5|1096.4|1091.4|98
1625250600000|2021-07-02 18:30:00|1097.4|1092.4|1098.1|1093.1|1098.3|1093.3|1097|1092|133
1625250900000|2021-07-02 18:35:00|1098.2|1093.2|1099.3|1094.3|1099.3|1094.3|1098.1|1093.1|48
1625251200000|2021-07-02 18:40:00|1099.4|1094.4|1099|1094|1099.4|1094.4|1098.4|1093.4|49
1625251500000|2021-07-02 18:45:00|1098.9|1093.9|1098.2|1093.2|1098.9|1093.9|1097.6|1092.6|52
1625251800000|2021-07-02 18:50:00|1098.1|1093.1|1096.9|1091.9|1098.2|1093.2|1096.7|1091.7|36
1625252100000|2021-07-02 18:55:00|1097|1092|1098|1093|1098|1093|1096.9|1091.9|84
1625252400000|2021-07-02 19:00:00|1097.9|1092.9|1098.1|1093.1|1098.2|1093.2|1097|1092|97
1625252700000|2021-07-02 19:05:00|1098|1093|1098.8|1093.8|1098.8|1093.8|1097.9|1092.9|42
1625253000000|2021-07-02 19:10:00|1098.7|1093.7|1098.1|1093.1|1098.9|1093.9|1098|1093|60
1625253300000|2021-07-02 19:15:00|1098.2|1093.2|1097.7|1092.7|1098.2|1093.2|1097.4|1092.4|68
1625253600000|2021-07-02 19:20:00|1097.8|1092.8|1097.4|1092.4|1097.9|1092.9|1097.3|1092.3|51
1625253900000|2021-07-02 19:25:00|1097.3|1092.3|1096.8|1091.8|1097.4|1092.4|1096.7|1091.7|62
1625254200000|2021-07-02 19:30:00|1096.7|1091.7|1096.8|1091.8|1097.4|1092.4|1096.6|1091.6|50
1625254500000|2021-07-02 19:35:00|1096.9|1091.9|1096.9|1091.9|1097.2|1092.2|1096.8|1091.8|55
1625254800000|2021-07-02 19:40:00|1097|1092|1095.8|1090.8|1097|1092|1095.8|1090.8|71
1625255100000|2021-07-02 19:45:00|1095.9|1090.9|1096.4|1091.4|1096.4|1091.4|1095.8|1090.8|81
1625255400000|2021-07-02 19:50:00|1096.5|1091.5|1096.9|1091.9|1096.9|1091.9|1096.3|1091.3|123
1625255700000|2021-07-02 19:55:00|1096.6|1091.6|1096.8|1091.8|1096.9|1091.9|1095.7|1090.7|101
1625256000000|2021-07-02 20:00:00|1096.7|1091.7|1096.5|1091.5|1096.8|1091.8|1096.2|1091.2|75
1625256300000|2021-07-02 20:05:00|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|4
1625256600000|2021-07-02 20:10:00|1096.4|1091.4|1096.5|1091.5|1096.6|1091.6|1096.4|1091.4|6
1625256900000|2021-07-02 20:15:00|1096.6|1091.6|1096.8|1091.8|1097.1|1092.1|1096.5|1091.5|16
1625257200000|2021-07-02 20:20:00|1096.7|1091.7|1096.7|1091.7|1096.8|1091.8|1096.7|1091.7|3
1625257500000|2021-07-02 20:25:00|1096.6|1091.6|1096.3|1091.3|1096.6|1091.6|1096.2|1091.2|5
1625257800000|2021-07-02 20:30:00|1096.4|1091.4|1095.9|1090.9|1096.4|1091.4|1095.7|1090.7|21
1625258100000|2021-07-02 20:35:00|1095.8|1090.8|1095.4|1090.4|1095.8|1090.8|1095.4|1090.4|10
1625258400000|2021-07-02 20:40:00|1095.2|1090.2|1095.9|1090.9|1095.9|1090.9|1094.9|1089.9|13
1625258700000|2021-07-02 20:45:00|1096|1091|1094.2|1089.2|1096.1|1091.1|1094|1089|33
1625259000000|2021-07-02 20:50:00|1094.3|1089.3|1095.3|1090.3|1095.4|1090.4|1094.3|1089.3|11
1625259300000|2021-07-02 20:55:00|1093.9|1088.9|1101.2|1084.1|1101.6|1090.7|1093.9|1084.1|17
1625436000000|2021-07-04 22:00:00|1095.2|1090.2|1095.6|1090.6|1095.6|1090.6|1095.2|1090.2|8
1625436300000|2021-07-04 22:05:00|1095.7|1090.7|1095.8|1090.8|1096.2|1091.2|1095.5|1090.5|26
1625436600000|2021-07-04 22:10:00|1095.7|1090.7|1095.9|1090.9|1096|1091|1095.7|1090.7|31
1625436900000|2021-07-04 22:15:00|1095.8|1090.8|1097.6|1092.6|1097.7|1092.7|1095.8|1090.8|24
1625437200000|2021-07-04 22:20:00|1097.7|1092.7|1097.1|1092.1|1097.7|1092.7|1096.8|1091.8|23
1625437800000|2021-07-04 22:30:00|1097|1092|1096.7|1091.7|1097|1092|1096.7|1091.7|12
1625438100000|2021-07-04 22:35:00|1096.6|1091.6|1096.6|1091.6|1096.7|1091.7|1096.6|1091.6|5
1625439000000|2021-07-04 22:50:00|1096.7|1091.7|1096.5|1091.5|1096.8|1091.8|1096.5|1091.5|8
1625439300000|2021-07-04 22:55:00|1096.6|1091.6|1096.5|1091.5|1096.6|1091.6|1096.5|1091.5|2
1625439600000|2021-07-04 23:00:00|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|2
1625439900000|2021-07-04 23:05:00|1096.7|1091.7|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|2
1625440200000|2021-07-04 23:10:00|1096.7|1091.7|1096.4|1091.4|1097|1092|1096.4|1091.4|39
1625440500000|2021-07-04 23:15:00|1096.5|1091.5|1096.7|1091.7|1096.7|1091.7|1096.4|1091.4|21
1625440800000|2021-07-04 23:20:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|12
1625441100000|2021-07-04 23:25:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|6
1625441400000|2021-07-04 23:30:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|2
1625442000000|2021-07-04 23:40:00|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1
1625442300000|2021-07-04 23:45:00|1096.5|1091.5|1096.1|1091.1|1096.6|1091.6|1096.1|1091.1|30
1625442600000|2021-07-04 23:50:00|1096.2|1091.2|1096.5|1091.5|1096.5|1091.5|1096.2|1091.2|4
1625443200000|2021-07-05 00:00:00|1096.4|1091.4|1094.1|1089.1|1096.4|1091.4|1093.9|1088.9|46
1625443500000|2021-07-05 00:05:00|1094.2|1089.2|1093.8|1088.8|1094.3|1089.3|1093.7|1088.7|22
1625443800000|2021-07-05 00:10:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1092.7|1087.7|35
1625444100000|2021-07-05 00:15:00|1093.8|1088.8|1093.5|1088.5|1094.4|1089.4|1093.4|1088.4|20
1625444400000|2021-07-05 00:20:00|1093.6|1088.6|1093.9|1088.9|1094.6|1089.6|1093.6|1088.6|36
1625444700000|2021-07-05 00:25:00|1093.8|1088.8|1093.6|1088.6|1093.9|1088.9|1093.1|1088.1|27
1625445000000|2021-07-05 00:30:00|1093.5|1088.5|1093.5|1088.5|1094|1089|1093.4|1088.4|30
1625445300000|2021-07-05 00:35:00|1093.4|1088.4|1092.7|1087.7|1093.5|1088.5|1092.6|1087.6|9
1625445600000|2021-07-05 00:40:00|1092.6|1087.6|1093.3|1088.3|1093.7|1088.7|1092.6|1087.6|17
1625445900000|2021-07-05 00:45:00|1093.4|1088.4|1093.1|1088.1|1093.5|1088.5|1093.1|1088.1|40
1625446200000|2021-07-05 00:50:00|1093.4|1088.4|1093.3|1088.3|1093.5|1088.5|1093|1088|27
1625446500000|2021-07-05 00:55:00|1093.4|1088.4|1094.1|1089.1|1094.1|1089.1|1093.3|1088.3|34
1625446800000|2021-07-05 01:00:00|1094|1089|1094.3|1089.3|1094.3|1089.3|1093.1|1088.1|111
1625447100000|2021-07-05 01:05:00|1094.5|1089.5|1095.3|1090.3|1095.4|1090.4|1094.2|1089.2|116
1625447400000|2021-07-05 01:10:00|1095.6|1090.6|1094.9|1089.9|1095.6|1090.6|1094.5|1089.5|49
1625447700000|2021-07-05 01:15:00|1095|1090|1095.5|1090.5|1095.5|1090.5|1094.5|1089.5|55
1625448000000|2021-07-05 01:20:00|1095.4|1090.4|1096.2|1091.2|1096.8|1091.8|1095.4|1090.4|58
1625448300000|2021-07-05 01:25:00|1096.3|1091.3|1096.3|1091.3|1096.5|1091.5|1095.9|1090.9|71
1625448600000|2021-07-05 01:30:00|1096.2|1091.2|1096.6|1091.6|1096.7|1091.7|1095.9|1090.9|29
1625448900000|2021-07-05 01:35:00|1096.7|1091.7|1098.2|1093.2|1098.2|1093.2|1096.7|1091.7|69
1625449200000|2021-07-05 01:40:00|1098.1|1093.1|1098.2|1093.2|1098.4|1093.4|1097.2|1092.2|50
1625449500000|2021-07-05 01:45:00|1098.1|1093.1|1100.6|1095.6|1100.6|1095.6|1097.8|1092.8|72
1625449800000|2021-07-05 01:50:00|1101|1096|1101.9|1096.9|1102.8|1097.8|1101|1096|84
1625450100000|2021-07-05 01:55:00|1102|1097|1101.7|1096.7|1102.2|1097.2|1100.7|1095.7|52
1625450400000|2021-07-05 02:00:00|1101.8|1096.8|1100.3|1095.3|1101.8|1096.8|1099.9|1094.9|52
1625450700000|2021-07-05 02:05:00|1100.2|1095.2|1099.8|1094.8|1100.3|1095.3|1099.5|1094.5|22
1625451000000|2021-07-05 02:10:00|1099.6|1094.6|1100.6|1095.6|1100.6|1095.6|1099.3|1094.3|65
1625451300000|2021-07-05 02:15:00|1100.7|1095.7|1100|1095|1100.7|1095.7|1100|1095|14
1625451600000|2021-07-05 02:20:00|1100.1|1095.1|1099.5|1094.5|1100.1|1095.1|1099.4|1094.4|26
1625451900000|2021-07-05 02:25:00|1099.6|1094.6|1099.5|1094.5|1099.6|1094.6|1099.3|1094.3|33
1625452200000|2021-07-05 02:30:00|1099.6|1094.6|1100.4|1095.4|1100.6|1095.6|1099.5|1094.5|43
1625452500000|2021-07-05 02:35:00|1100.5|1095.5|1100.6|1095.6|1100.6|1095.6|1100.1|1095.1|17
1625452800000|2021-07-05 02:40:00|1100.5|1095.5|1100.3|1095.3|1100.6|1095.6|1099.9|1094.9|22
1625453100000|2021-07-05 02:45:00|1100.4|1095.4|1100.5|1095.5|1100.5|1095.5|1100.4|1095.4|24
1625453400000|2021-07-05 02:50:00|1100.6|1095.6|1101.1|1096.1|1101.1|1096.1|1100.6|1095.6|21
1625453700000|2021-07-05 02:55:00|1101|1096|1101|1096|1101.2|1096.2|1100.8|1095.8|46
1625454000000|2021-07-05 03:00:00|1101.1|1096.1|1100.9|1095.9|1101.5|1096.5|1100.9|1095.9|29
1625454300000|2021-07-05 03:05:00|1101.2|1096.2|1101.2|1096.2|1101.3|1096.3|1101|1096|57
1625454600000|2021-07-05 03:10:00|1101.1|1096.1|1101.1|1096.1|1101.3|1096.3|1100.9|1095.9|25
1625454900000|2021-07-05 03:15:00|1101|1096|1101.1|1096.1|1101.2|1096.2|1100.5|1095.5|53
1625455200000|2021-07-05 03:20:00|1101.2|1096.2|1101.6|1096.6|1101.7|1096.7|1100.9|1095.9|46
1625455500000|2021-07-05 03:25:00|1101.5|1096.5|1100.9|1095.9|1101.5|1096.5|1100.9|1095.9|13
1625455800000|2021-07-05 03:30:00|1100.8|1095.8|1100.4|1095.4|1100.9|1095.9|1100.4|1095.4|35
1625456100000|2021-07-05 03:35:00|1100.3|1095.3|1100.3|1095.3|1100.4|1095.4|1100|1095|31
1625456400000|2021-07-05 03:40:00|1100.2|1095.2|1100.4|1095.4|1100.4|1095.4|1100.2|1095.2|37
1625456700000|2021-07-05 03:45:00|1100.3|1095.3|1099.5|1094.5|1100.4|1095.4|1099.3|1094.3|26
1625457000000|2021-07-05 03:50:00|1099.6|1094.6|1099.5|1094.5|1100.1|1095.1|1099.4|1094.4|31
1625457300000|2021-07-05 03:55:00|1099.4|1094.4|1099.4|1094.4|1099.8|1094.8|1099.3|1094.3|8
1625457600000|2021-07-05 04:00:00|1099.2|1094.2|1099.1|1094.1|1099.3|1094.3|1099.1|1094.1|22
1625457900000|2021-07-05 04:05:00|1099.2|1094.2|1100|1095|1100.4|1095.4|1099.2|1094.2|18
1625458200000|2021-07-05 04:10:00|1099.9|1094.9|1100.6|1095.6|1100.7|1095.7|1099.8|1094.8|25
1625458500000|2021-07-05 04:15:00|1100.4|1095.4|1100.9|1095.9|1101|1096|1100.4|1095.4|11
1625458800000|2021-07-05 04:20:00|1100.8|1095.8|1100.1|1095.1|1100.8|1095.8|1100.1|1095.1|26
1625459400000|2021-07-05 04:30:00|1100.2|1095.2|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|2
1625459700000|2021-07-05 04:35:00|1100.5|1095.5|1100.6|1095.6|1100.6|1095.6|1100.5|1095.5|28
1625460000000|2021-07-05 04:40:00|1100.7|1095.7|1100.9|1095.9|1100.9|1095.9|1100.5|1095.5|43
1625460300000|2021-07-05 04:45:00|1101.3|1096.3|1101.3|1096.3|1101.7|1096.7|1100.7|1095.7|21
1625460600000|2021-07-05 04:50:00|1101.4|1096.4|1102.2|1097.2|1102.3|1097.3|1101.3|1096.3|30
1625460900000|2021-07-05 04:55:00|1102.1|1097.1|1101.7|1096.7|1102.2|1097.2|1101.7|1096.7|6
1625461200000|2021-07-05 05:00:00|1101.6|1096.6|1102.3|1097.3|1102.3|1097.3|1101.3|1096.3|15
1625461500000|2021-07-05 05:05:00|1102.4|1097.4|1102.6|1097.6|1102.9|1097.9|1102.3|1097.3|45
1625461800000|2021-07-05 05:10:00|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102|1097|26
1625462100000|2021-07-05 05:15:00|1102.8|1097.8|1103.2|1098.2|1103.5|1098.5|1102.8|1097.8|21
1625462400000|2021-07-05 05:20:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.8|1097.8|17
1625462700000|2021-07-05 05:25:00|1102.8|1097.8|1102.9|1097.9|1103.2|1098.2|1102.7|1097.7|17
1625463000000|2021-07-05 05:30:00|1102.8|1097.8|1103.9|1098.9|1104.2|1099.2|1102.8|1097.8|78
1625463300000|2021-07-05 05:35:00|1104|1099|1103.7|1098.7|1104|1099|1103.4|1098.4|36
1625463600000|2021-07-05 05:40:00|1103.8|1098.8|1102.6|1097.6|1103.8|1098.8|1102.5|1097.5|31
1625463900000|2021-07-05 05:45:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.7|1097.7|28
1625464200000|2021-07-05 05:50:00|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103|1098|14
1625464500000|2021-07-05 05:55:00|1103.2|1098.2|1102.7|1097.7|1103.2|1098.2|1102.4|1097.4|34
1625464800000|2021-07-05 06:00:00|1102.6|1097.6|1099.7|1094.7|1102.8|1097.8|1099.7|1094.7|77
1625465100000|2021-07-05 06:05:00|1099.6|1094.6|1101.1|1096.1|1101.3|1096.3|1099.3|1094.3|113
1625465400000|2021-07-05 06:10:00|1101.2|1096.2|1100.7|1095.7|1101.5|1096.5|1100.7|1095.7|43
1625465700000|2021-07-05 06:15:00|1100.8|1095.8|1101.2|1096.2|1101.4|1096.4|1100.3|1095.3|64
1625466000000|2021-07-05 06:20:00|1101.1|1096.1|1100.4|1095.4|1101.2|1096.2|1100|1095|52
1625466300000|2021-07-05 06:25:00|1100.5|1095.5|1100.7|1095.7|1101.1|1096.1|1100.4|1095.4|73
1625466600000|2021-07-05 06:30:00|1100.8|1095.8|1102.3|1097.3|1102.4|1097.4|1100.7|1095.7|133
1625466900000|2021-07-05 06:35:00|1102.4|1097.4|1103|1098|1103.1|1098.1|1102.1|1097.1|96
1625467200000|2021-07-05 06:40:00|1102.9|1097.9|1103.4|1098.4|1103.5|1098.5|1102.6|1097.6|43
1625467500000|2021-07-05 06:45:00|1103.3|1098.3|1102.8|1097.8|1103.4|1098.4|1101.9|1096.9|33
1625467800000|2021-07-05 06:50:00|1102.7|1097.7|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|67
1625468100000|2021-07-05 06:55:00|1102.7|1097.7|1103|1098|1103.6|1098.6|1102.2|1097.2|77
1625468400000|2021-07-05 07:00:00|1102.9|1097.9|1102.3|1097.3|1103|1098|1102.1|1097.1|27
1625468700000|2021-07-05 07:05:00|1102.2|1097.2|1101.9|1096.9|1102.3|1097.3|1101.7|1096.7|45
1625469000000|2021-07-05 07:10:00|1101.8|1096.8|1101.5|1096.5|1102.4|1097.4|1101.5|1096.5|44
1625469300000|2021-07-05 07:15:00|1101.4|1096.4|1101.8|1096.8|1101.9|1096.9|1101|1096|52
1625469600000|2021-07-05 07:20:00|1101.7|1096.7|1102.9|1097.9|1103.1|1098.1|1101.4|1096.4|47
1625469900000|2021-07-05 07:25:00|1103|1098|1101.5|1096.5|1103.1|1098.1|1101.3|1096.3|47
1625470200000|2021-07-05 07:30:00|1101.6|1096.6|1103.2|1098.2|1103.4|1098.4|1101.4|1096.4|72
1625470500000|2021-07-05 07:35:00|1103.3|1098.3|1105.3|1100.3|1105.7|1100.7|1103|1098|94
1625470800000|2021-07-05 07:40:00|1105.5|1100.5|1104.5|1099.5|1105.5|1100.5|1104.2|1099.2|61
1625471100000|2021-07-05 07:45:00|1104.2|1099.2|1105.4|1100.4|1105.5|1100.5|1104.2|1099.2|59
1625471400000|2021-07-05 07:50:00|1105.5|1100.5|1106.5|1101.5|1106.6|1101.6|1105.4|1100.4|84
1625471700000|2021-07-05 07:55:00|1106.4|1101.4|1106.2|1101.2|1106.4|1101.4|1105.4|1100.4|50
1625472000000|2021-07-05 08:00:00|1106.1|1101.1|1106.7|1101.7|1107.4|1102.4|1106.1|1101.1|61
1625472300000|2021-07-05 08:05:00|1106.6|1101.6|1106.2|1101.2|1106.7|1101.7|1104.8|1099.8|31
1625472600000|2021-07-05 08:10:00|1106.4|1101.4|1106.1|1101.1|1107.1|1102.1|1106.1|1101.1|31
1625472900000|2021-07-05 08:15:00|1106|1101|1106|1101|1106|1101|1106|1101|1
1625473200000|2021-07-05 08:20:00|1105.9|1100.9|1105.6|1100.6|1105.9|1100.9|1105.4|1100.4|28
1625473500000|2021-07-05 08:25:00|1105.5|1100.5|1105.8|1100.8|1106.3|1101.3|1105.5|1100.5|24
1625473800000|2021-07-05 08:30:00|1105.6|1100.6|1104.7|1099.7|1105.6|1100.6|1104.5|1099.5|114
1625474100000|2021-07-05 08:35:00|1104.6|1099.6|1105.1|1100.1|1105.5|1100.5|1104.1|1099.1|76
1625474400000|2021-07-05 08:40:00|1105.4|1100.4|1106.7|1101.7|1106.7|1101.7|1105|1100|60
1625474700000|2021-07-05 08:45:00|1106.8|1101.8|1106.6|1101.6|1107.3|1102.3|1105.6|1100.6|56
1625475000000|2021-07-05 08:50:00|1106.7|1101.7|1108.2|1103.2|1108.6|1103.6|1106.6|1101.6|65
1625475300000|2021-07-05 08:55:00|1108.1|1103.1|1109.4|1104.4|1109.6|1104.6|1108.1|1103.1|97
1625475600000|2021-07-05 09:00:00|1109.3|1104.3|1108.2|1103.2|1109.5|1104.5|1108.1|1103.1|74
1625475900000|2021-07-05 09:05:00|1108.1|1103.1|1108.7|1103.7|1108.8|1103.8|1107.8|1102.8|97
1625476200000|2021-07-05 09:10:00|1108.8|1103.8|1109.3|1104.3|1109.4|1104.4|1108.4|1103.4|64
1625476500000|2021-07-05 09:15:00|1109.4|1104.4|1109.7|1104.7|1109.8|1104.8|1109|1104|135
1625476800000|2021-07-05 09:20:00|1109.6|1104.6|1108.2|1103.2|1109.9|1104.9|1108.1|1103.1|70
1625477100000|2021-07-05 09:25:00|1108.4|1103.4|1107.9|1102.9|1108.5|1103.5|1107.6|1102.6|74
1625477400000|2021-07-05 09:30:00|1107.8|1102.8|1107.7|1102.7|1108.2|1103.2|1107.4|1102.4|28
1625477700000|2021-07-05 09:35:00|1108|1103|1107.5|1102.5|1108|1103|1107.2|1102.2|30
1625478000000|2021-07-05 09:40:00|1107.6|1102.6|1109.3|1104.3|1109.6|1104.6|1107.6|1102.6|110
1625478300000|2021-07-05 09:45:00|1109.4|1104.4|1108.9|1103.9|1109.4|1104.4|1108.7|1103.7|28
1625478600000|2021-07-05 09:50:00|1109.1|1104.1|1109.1|1104.1|1109.5|1104.5|1108.6|1103.6|59
1625478900000|2021-07-05 09:55:00|1109.3|1104.3|1107.9|1102.9|1109.3|1104.3|1107.8|1102.8|22
1625479200000|2021-07-05 10:00:00|1108.2|1103.2|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|60
1625479500000|2021-07-05 10:05:00|1108.2|1103.2|1107.9|1102.9|1108.6|1103.6|1107.9|1102.9|40
1625479800000|2021-07-05 10:10:00|1108|1103|1107.7|1102.7|1108|1103|1107.3|1102.3|33
1625480100000|2021-07-05 10:15:00|1107.8|1102.8|1106.9|1101.9|1107.8|1102.8|1106.8|1101.8|14
1625480400000|2021-07-05 10:20:00|1106.7|1101.7|1106|1101|1106.7|1101.7|1105.8|1100.8|7
1625480700000|2021-07-05 10:25:00|1106.1|1101.1|1107.2|1102.2|1107.5|1102.5|1106.1|1101.1|37
1625481000000|2021-07-05 10:30:00|1107.1|1102.1|1107.7|1102.7|1107.7|1102.7|1107.1|1102.1|10
1625481300000|2021-07-05 10:35:00|1107.6|1102.6|1107.7|1102.7|1107.7|1102.7|1107.5|1102.5|16
1625481600000|2021-07-05 10:40:00|1107.8|1102.8|1107.8|1102.8|1108.1|1103.1|1107.7|1102.7|19
1625481900000|2021-07-05 10:45:00|1107.9|1102.9|1107.6|1102.6|1108.8|1103.8|1107.4|1102.4|57
1625482200000|2021-07-05 10:50:00|1107.8|1102.8|1108.6|1103.6|1108.8|1103.8|1107.7|1102.7|59
1625482500000|2021-07-05 10:55:00|1108.5|1103.5|1108.4|1103.4|1108.8|1103.8|1108|1103|58
1625482800000|2021-07-05 11:00:00|1108.6|1103.6|1108.3|1103.3|1108.9|1103.9|1108.1|1103.1|65
1625483100000|2021-07-05 11:05:00|1108.2|1103.2|1108.1|1103.1|1109|1104|1108.1|1103.1|73
1625483400000|2021-07-05 11:10:00|1108.2|1103.2|1107.8|1102.8|1108.5|1103.5|1107.7|1102.7|75
1625483700000|2021-07-05 11:15:00|1107.9|1102.9|1108.1|1103.1|1108.2|1103.2|1107.9|1102.9|30
1625484000000|2021-07-05 11:20:00|1108.2|1103.2|1108.2|1103.2|1108.4|1103.4|1108.2|1103.2|37
1625484300000|2021-07-05 11:25:00|1108.3|1103.3|1107.8|1102.8|1108.4|1103.4|1107.8|1102.8|43
1625484600000|2021-07-05 11:30:00|1107.9|1102.9|1108|1103|1108.3|1103.3|1107.9|1102.9|44
1625484900000|2021-07-05 11:35:00|1108.1|1103.1|1107.3|1102.3|1108.1|1103.1|1107.2|1102.2|41
1625485200000|2021-07-05 11:40:00|1107.2|1102.2|1107.1|1102.1|1107.3|1102.3|1106.9|1101.9|28
1625485500000|2021-07-05 11:45:00|1107.2|1102.2|1107.4|1102.4|1107.5|1102.5|1106.7|1101.7|50
1625485800000|2021-07-05 11:50:00|1107.5|1102.5|1108.4|1103.4|1108.5|1103.5|1107.1|1102.1|47
1625486100000|2021-07-05 11:55:00|1108.3|1103.3|1107.6|1102.6|1108.4|1103.4|1107.5|1102.5|43
1625486400000|2021-07-05 12:00:00|1107.8|1102.8|1107.6|1102.6|1107.9|1102.9|1107.2|1102.2|62
1625486700000|2021-07-05 12:05:00|1107.7|1102.7|1107|1102|1108|1103|1106.9|1101.9|40
1625487000000|2021-07-05 12:10:00|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1106.9|1101.9|32
1625487300000|2021-07-05 12:15:00|1107.2|1102.2|1106.6|1101.6|1107.2|1102.2|1106.2|1101.2|66
1625487600000|2021-07-05 12:20:00|1106.7|1101.7|1106.6|1101.6|1107.7|1102.7|1106.3|1101.3|91
1625487900000|2021-07-05 12:25:00|1106.7|1101.7|1107.4|1102.4|1107.4|1102.4|1106.3|1101.3|28
1625488200000|2021-07-05 12:30:00|1107.5|1102.5|1106.7|1101.7|1107.8|1102.8|1106.6|1101.6|33
1625488500000|2021-07-05 12:35:00|1106.6|1101.6|1105.7|1100.7|1107.6|1102.6|1105.6|1100.6|53
1625488800000|2021-07-05 12:40:00|1105.6|1100.6|1103.8|1098.8|1105.9|1100.9|1103.5|1098.5|68
1625489100000|2021-07-05 12:45:00|1103.7|1098.7|1103.9|1098.9|1104.7|1099.7|1103.4|1098.4|171
1625489400000|2021-07-05 12:50:00|1103.6|1098.6|1105.2|1100.2|1105.2|1100.2|1103.6|1098.6|64
1625489700000|2021-07-05 12:55:00|1105.1|1100.1|1106.3|1101.3|1106.3|1101.3|1105|1100|47
1625490000000|2021-07-05 13:00:00|1106.5|1101.5|1105.8|1100.8|1106.7|1101.7|1103.9|1098.9|169
1625490300000|2021-07-05 13:05:00|1105.7|1100.7|1103.4|1098.4|1106.2|1101.2|1102.9|1097.9|179
1625490600000|2021-07-05 13:10:00|1103.3|1098.3|1104.5|1099.5|1105.3|1100.3|1103.3|1098.3|140
1625490900000|2021-07-05 13:15:00|1104.4|1099.4|1104.1|1099.1|1104.4|1099.4|1103.3|1098.3|83
1625491200000|2021-07-05 13:20:00|1104.2|1099.2|1104.1|1099.1|1104.5|1099.5|1103.9|1098.9|43
1625491500000|2021-07-05 13:25:00|1104|1099|1102.1|1097.1|1104.2|1099.2|1102|1097|87
1625491800000|2021-07-05 13:30:00|1101.4|1096.4|1101|1096|1101.5|1096.5|1100.6|1095.6|38
1625492100000|2021-07-05 13:35:00|1101.1|1096.1|1101.7|1096.7|1101.7|1096.7|1100.8|1095.8|59
1625492400000|2021-07-05 13:40:00|1101.8|1096.8|1099.7|1094.7|1101.8|1096.8|1099.7|1094.7|44
1625492700000|2021-07-05 13:45:00|1099.6|1094.6|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|48
1625493000000|2021-07-05 13:50:00|1100.4|1095.4|1100.1|1095.1|1101.2|1096.2|1100|1095|63
1625493300000|2021-07-05 13:55:00|1100|1095|1100.6|1095.6|1100.6|1095.6|1099.6|1094.6|72
1625493600000|2021-07-05 14:00:00|1100.5|1095.5|1100.3|1095.3|1100.6|1095.6|1100.1|1095.1|43
1625493900000|2021-07-05 14:05:00|1100.2|1095.2|1099.6|1094.6|1100.8|1095.8|1099.3|1094.3|80
1625494200000|2021-07-05 14:10:00|1099.5|1094.5|1099.9|1094.9|1100.1|1095.1|1099.2|1094.2|85
1625494500000|2021-07-05 14:15:00|1099.8|1094.8|1100|1095|1100.4|1095.4|1099.7|1094.7|36
1625494800000|2021-07-05 14:20:00|1099.9|1094.9|1096.1|1091.1|1100|1095|1095.8|1090.8|86
1625495100000|2021-07-05 14:25:00|1096|1091|1098.2|1093.2|1098.4|1093.4|1094.3|1089.3|77
1625495400000|2021-07-05 14:30:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.3|1092.3|50
1625495700000|2021-07-05 14:35:00|1097.9|1092.9|1097.3|1092.3|1098|1093|1096.8|1091.8|63
1625496000000|2021-07-05 14:40:00|1097.2|1092.2|1098|1093|1098.4|1093.4|1097.2|1092.2|58
1625496300000|2021-07-05 14:45:00|1098.2|1093.2|1099.1|1094.1|1099.3|1094.3|1098|1093|90
1625496600000|2021-07-05 14:50:00|1099.2|1094.2|1100|1095|1100|1095|1098.7|1093.7|29
1625496900000|2021-07-05 14:55:00|1100.3|1095.3|1100.9|1095.9|1100.9|1095.9|1099.7|1094.7|64
1625497200000|2021-07-05 15:00:00|1100.8|1095.8|1101.7|1096.7|1102.2|1097.2|1100.8|1095.8|57
1625497500000|2021-07-05 15:05:00|1101.8|1096.8|1101.4|1096.4|1102|1097|1101.4|1096.4|25
1625497800000|2021-07-05 15:10:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1100.6|1095.6|50
1625498100000|2021-07-05 15:15:00|1101.2|1096.2|1102.2|1097.2|1102.2|1097.2|1101.2|1096.2|35
1625498400000|2021-07-05 15:20:00|1102.1|1097.1|1102.8|1094.7|1102.8|1097.1|1101.2|1094.6|57
1625498700000|2021-07-05 15:25:00|1102.6|1094.6|1103.1|1098.1|1103.5|1098.5|1100.9|1094.4|100
1625499000000|2021-07-05 15:30:00|1103|1098|1103.8|1098.8|1103.9|1098.9|1102.7|1097.7|66
1625499300000|2021-07-05 15:35:00|1103.7|1098.7|1104.5|1099.5|1105.3|1100.3|1103.7|1098.7|32
1625499600000|2021-07-05 15:40:00|1104.6|1099.6|1105|1100|1105.3|1100.3|1104.6|1099.6|34
1625499900000|2021-07-05 15:45:00|1104.8|1099.8|1104.7|1099.7|1105.3|1100.3|1104.7|1099.7|62
1625500200000|2021-07-05 15:50:00|1104.8|1099.8|1104.5|1099.5|1105.4|1100.4|1104.5|1099.5|41
1625500500000|2021-07-05 15:55:00|1104.4|1099.4|1105.1|1100.1|1105.3|1100.3|1104.4|1099.4|19
1625500800000|2021-07-05 16:00:00|1104.9|1099.9|1105.3|1100.3|1105.4|1100.4|1104.9|1099.9|26
1625501100000|2021-07-05 16:05:00|1105.4|1100.4|1105.4|1100.4|1105.6|1100.6|1105.3|1100.3|14
1625501400000|2021-07-05 16:10:00|1105.3|1100.3|1105.3|1100.3|1105.6|1100.6|1104.9|1099.9|20
1625501700000|2021-07-05 16:15:00|1105.4|1100.4|1106.1|1101.1|1106.1|1101.1|1105.4|1100.4|4
1625502000000|2021-07-05 16:20:00|1106|1101|1113.3|1092.5|1113.4|1101|1105.7|1092.4|20
1625502300000|2021-07-05 16:25:00|1113.4|1092.6|1112.5|1091.7|1113.4|1092.7|1112.4|1091.5|64
1625522400000|2021-07-05 22:00:00|1107.9|1095|1106.1|1101.1|1108.3|1101.1|1104.7|1095|42
1625522700000|2021-07-05 22:05:00|1105.9|1100.9|1106|1101|1106.2|1101.2|1105.9|1100.9|22
1625523000000|2021-07-05 22:10:00|1105.9|1100.9|1107.4|1102.4|1107.5|1102.5|1105.4|1100.4|22
1625523300000|2021-07-05 22:15:00|1107.5|1102.5|1106.8|1101.8|1107.5|1102.5|1106.7|1101.7|27
1625523600000|2021-07-05 22:20:00|1106.9|1101.9|1107.6|1102.6|1107.6|1102.6|1106.8|1101.8|27
1625523900000|2021-07-05 22:25:00|1107.5|1102.5|1109.5|1098.4|1115.8|1102.7|1107.5|1094.7|45
1625524200000|2021-07-05 22:30:00|1109.6|1101.5|1107.3|1102.3|1109.6|1102.4|1106.5|1101.5|14
1625524500000|2021-07-05 22:35:00|1107.4|1102.4|1107.8|1102.8|1107.8|1102.8|1107.3|1102.3|18
1625524800000|2021-07-05 22:40:00|1107.9|1102.9|1108.2|1103.2|1108.5|1103.5|1107.8|1102.8|60
1625525100000|2021-07-05 22:45:00|1108.1|1103.1|1107.3|1102.3|1108.1|1103.1|1107.3|1102.3|13
1625525400000|2021-07-05 22:50:00|1107.2|1102.2|1107.3|1102.3|1107.7|1102.7|1106.5|1101.5|17
1625525700000|2021-07-05 22:55:00|1107.2|1102.2|1107|1102|1107.6|1102.6|1107|1102|18
1625526000000|2021-07-05 23:00:00|1106.9|1101.9|1106.8|1101.8|1107|1102|1106.7|1101.7|8
1625526300000|2021-07-05 23:05:00|1106.7|1101.7|1106.8|1101.8|1106.8|1101.8|1106.7|1101.7|10
1625526600000|2021-07-05 23:10:00|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1
1625526900000|2021-07-05 23:15:00|1106.8|1101.8|1106.7|1101.7|1106.8|1101.8|1106.7|1101.7|6
1625527200000|2021-07-05 23:20:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|2
1625527500000|2021-07-05 23:25:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|6
1625527800000|2021-07-05 23:30:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|4
1625528100000|2021-07-05 23:35:00|1106.8|1101.8|1106.8|1101.8|1106.8|1101.8|1106.8|1101.8|1
1625528400000|2021-07-05 23:40:00|1106.7|1101.7|1106.8|1101.8|1107.3|1102.3|1106.7|1101.7|17
1625528700000|2021-07-05 23:45:00|1106.9|1101.9|1107|1102|1107|1102|1106.8|1101.8|4
1625529000000|2021-07-05 23:50:00|1107.4|1102.4|1107.8|1102.8|1108.3|1103.3|1107.4|1102.4|28
1625529300000|2021-07-05 23:55:00|1107.7|1102.7|1106.9|1101.9|1107.7|1102.7|1106.8|1101.8|23
1625529600000|2021-07-06 00:00:00|1107|1102|1107.3|1102.3|1107.6|1102.6|1106.5|1101.5|42
1625529900000|2021-07-06 00:05:00|1107.2|1102.2|1107.8|1102.8|1107.8|1102.8|1107.2|1102.2|35
1625530200000|2021-07-06 00:10:00|1107.9|1102.9|1107.9|1102.9|1108.2|1103.2|1107.8|1102.8|43
1625530500000|2021-07-06 00:15:00|1108|1103|1106.8|1101.8|1108|1103|1106.8|1101.8|66
1625530800000|2021-07-06 00:20:00|1106.9|1101.9|1108.1|1103.1|1108.2|1103.2|1106.9|1101.9|32
1625531100000|2021-07-06 00:25:00|1108|1103|1107.6|1102.6|1108.1|1103.1|1107.6|1102.6|31
1625531400000|2021-07-06 00:30:00|1107.5|1102.5|1107.8|1102.8|1108.1|1103.1|1107.5|1102.5|29
1625531700000|2021-07-06 00:35:00|1107.5|1102.5|1107.5|1102.5|1107.6|1102.6|1107.2|1102.2|20
1625532000000|2021-07-06 00:40:00|1107.4|1102.4|1107.5|1102.5|1107.5|1102.5|1106.9|1101.9|40
1625532300000|2021-07-06 00:45:00|1107.4|1102.4|1107.7|1102.7|1108.1|1103.1|1107.2|1102.2|68
1625532600000|2021-07-06 00:50:00|1107.6|1102.6|1108|1103|1108.2|1103.2|1107.4|1102.4|50
1625532900000|2021-07-06 00:55:00|1107.9|1102.9|1107.7|1102.7|1108.4|1103.4|1107.5|1102.5|34
1625533200000|2021-07-06 01:00:00|1107.9|1102.9|1109.9|1104.9|1110.3|1105.3|1107.9|1102.9|156
1625533500000|2021-07-06 01:05:00|1109.7|1104.7|1110.3|1105.3|1110.3|1105.3|1109.6|1104.6|30
1625533800000|2021-07-06 01:10:00|1110.4|1105.4|1110.3|1105.3|1110.5|1105.5|1110.2|1105.2|29
1625534100000|2021-07-06 01:15:00|1110.4|1105.4|1110.2|1105.2|1110.5|1105.5|1110|1105|64
1625534400000|2021-07-06 01:20:00|1110.3|1105.3|1110.6|1105.6|1110.7|1105.7|1110.2|1105.2|87
1625534700000|2021-07-06 01:25:00|1110.7|1105.7|1111|1106|1111.5|1106.5|1110.6|1105.6|43
1625535000000|2021-07-06 01:30:00|1111.1|1106.1|1110.8|1105.8|1111.1|1106.1|1110.8|1105.8|51
1625535300000|2021-07-06 01:35:00|1110.7|1105.7|1110|1105|1110.9|1105.9|1110|1105|61
1625535600000|2021-07-06 01:40:00|1109.9|1104.9|1109.5|1104.5|1109.9|1104.9|1108.5|1103.5|59
1625535900000|2021-07-06 01:45:00|1109.4|1104.4|1110.8|1105.8|1110.9|1105.9|1109.1|1104.1|120
1625536200000|2021-07-06 01:50:00|1110.6|1105.6|1110.8|1105.8|1111|1106|1110.2|1105.2|62
1625536500000|2021-07-06 01:55:00|1110.9|1105.9|1110.6|1105.6|1111.1|1106.1|1110.4|1105.4|106
1625536800000|2021-07-06 02:00:00|1110.5|1105.5|1110.5|1105.5|1110.7|1105.7|1110.2|1105.2|68
1625537100000|2021-07-06 02:05:00|1110.6|1105.6|1111.8|1106.8|1111.9|1106.9|1110.5|1105.5|56
1625537400000|2021-07-06 02:10:00|1111.9|1106.9|1112.5|1107.5|1112.7|1107.7|1111.9|1106.9|22
1625537700000|2021-07-06 02:15:00|1112.4|1107.4|1112.5|1107.5|1112.7|1107.7|1111.9|1106.9|47
1625538000000|2021-07-06 02:20:00|1112.6|1107.6|1112.4|1107.4|1112.7|1107.7|1112.2|1107.2|10
1625538300000|2021-07-06 02:25:00|1112.3|1107.3|1111.4|1106.4|1112.8|1107.8|1111.4|1106.4|27
1625538600000|2021-07-06 02:30:00|1111.3|1106.3|1109.7|1104.7|1111.4|1106.4|1108.8|1103.8|102
1625538900000|2021-07-06 02:35:00|1109.6|1104.6|1108.5|1103.5|1109.6|1104.6|1108.5|1103.5|51
1625539200000|2021-07-06 02:40:00|1108.4|1103.4|1109.1|1104.1|1109.2|1104.2|1108.4|1103.4|68
1625539500000|2021-07-06 02:45:00|1109|1104|1110.7|1105.7|1110.8|1105.8|1109|1104|50
1625539800000|2021-07-06 02:50:00|1110.6|1105.6|1110.9|1105.9|1111.6|1106.6|1110.5|1105.5|59
1625540100000|2021-07-06 02:55:00|1111|1106|1110.9|1105.9|1111.4|1106.4|1110.9|1105.9|23
1625540400000|2021-07-06 03:00:00|1110.8|1105.8|1110.9|1105.9|1111.3|1106.3|1110.3|1105.3|53
1625540700000|2021-07-06 03:05:00|1111|1106|1112.7|1107.7|1112.7|1107.7|1110.6|1105.6|41
1625541000000|2021-07-06 03:10:00|1112.6|1107.6|1113.5|1108.5|1113.7|1108.7|1112.6|1107.6|36
1625541300000|2021-07-06 03:15:00|1113.4|1108.4|1113|1108|1113.8|1108.8|1113|1108|75
1625541600000|2021-07-06 03:20:00|1112.9|1107.9|1113|1108|1113.3|1108.3|1112.7|1107.7|51
1625541900000|2021-07-06 03:25:00|1113.1|1108.1|1112.8|1107.8|1113.2|1108.2|1112.7|1107.7|64
1625542200000|2021-07-06 03:30:00|1112.7|1107.7|1111.7|1106.7|1112.8|1107.8|1111.6|1106.6|43
1625542500000|2021-07-06 03:35:00|1111.6|1106.6|1111.7|1106.7|1111.7|1106.7|1111.6|1106.6|26
1625542800000|2021-07-06 03:40:00|1111.8|1106.8|1112.4|1107.4|1112.4|1107.4|1111.6|1106.6|6
1625543100000|2021-07-06 03:45:00|1112.5|1107.5|1112.7|1107.7|1112.7|1107.7|1112.3|1107.3|32
1625543400000|2021-07-06 03:50:00|1112.6|1107.6|1113.1|1108.1|1113.1|1108.1|1112.3|1107.3|28
1625543700000|2021-07-06 03:55:00|1113|1108|1112.5|1107.5|1113|1108|1112.4|1107.4|21
1625544000000|2021-07-06 04:00:00|1112.6|1107.6|1112.4|1107.4|1112.9|1107.9|1112.3|1107.3|44
1625544300000|2021-07-06 04:05:00|1112.3|1107.3|1112.1|1107.1|1112.4|1107.4|1112|1107|41
1625544600000|2021-07-06 04:10:00|1112.2|1107.2|1111.8|1106.8|1112.2|1107.2|1111.7|1106.7|38
1625544900000|2021-07-06 04:15:00|1111.9|1106.9|1111.9|1106.9|1112.3|1107.3|1111.8|1106.8|17
1625545200000|2021-07-06 04:20:00|1111.8|1106.8|1111.5|1106.5|1111.9|1106.9|1111.5|1106.5|21
1625545500000|2021-07-06 04:25:00|1111.6|1106.6|1111.6|1106.6|1111.7|1106.7|1111.4|1106.4|43
1625545800000|2021-07-06 04:30:00|1111.5|1106.5|1111.6|1106.6|1111.8|1106.8|1111.4|1106.4|79
1625546100000|2021-07-06 04:35:00|1111.5|1106.5|1110.8|1105.8|1111.6|1106.6|1110.8|1105.8|12
1625546400000|2021-07-06 04:40:00|1110.9|1105.9|1110.5|1105.5|1110.9|1105.9|1110.5|1105.5|30
1625546700000|2021-07-06 04:45:00|1110.6|1105.6|1111.2|1106.2|1111.3|1106.3|1110.6|1105.6|46
1625547000000|2021-07-06 04:50:00|1111.4|1106.4|1111.4|1106.4|1111.5|1106.5|1111.2|1106.2|27
1625547300000|2021-07-06 04:55:00|1111.5|1106.5|1111.6|1106.6|1111.6|1106.6|1111.1|1106.1|31
1625547600000|2021-07-06 05:00:00|1111.5|1106.5|1111.6|1106.6|1111.7|1106.7|1111.4|1106.4|17
1625547900000|2021-07-06 05:05:00|1111.7|1106.7|1112.7|1107.7|1112.8|1107.8|1111.7|1106.7|19
1625548200000|2021-07-06 05:10:00|1112.8|1107.8|1113.2|1108.2|1113.3|1108.3|1112.8|1107.8|35
1625548500000|2021-07-06 05:15:00|1113.1|1108.1|1113.5|1108.5|1114|1109|1112.7|1107.7|34
1625548800000|2021-07-06 05:20:00|1113.6|1108.6|1113.4|1108.4|1113.8|1108.8|1113.4|1108.4|51
1625549100000|2021-07-06 05:25:00|1113.7|1108.7|1113.7|1108.7|1113.8|1108.8|1113.2|1108.2|33
1625549400000|2021-07-06 05:30:00|1113.8|1108.8|1114.4|1109.4|1114.9|1109.9|1113.8|1108.8|49
1625549700000|2021-07-06 05:35:00|1114.3|1109.3|1113.2|1108.2|1114.4|1109.4|1113.2|1108.2|48
1625550000000|2021-07-06 05:40:00|1113.1|1108.1|1114|1109|1114.2|1109.2|1112.7|1107.7|35
1625550300000|2021-07-06 05:45:00|1114.1|1109.1|1114.5|1109.5|1114.9|1109.9|1114.1|1109.1|64
1625550600000|2021-07-06 05:50:00|1114.4|1109.4|1114.7|1109.7|1114.9|1109.9|1114.3|1109.3|38
1625550900000|2021-07-06 05:55:00|1114.6|1109.6|1114.2|1109.2|1114.7|1109.7|1114.1|1109.1|12
1625551200000|2021-07-06 06:00:00|1114.3|1109.3|1115.2|1110.2|1115.6|1110.6|1114.3|1109.3|123
1625551500000|2021-07-06 06:05:00|1115.1|1110.1|1115.8|1110.8|1115.9|1110.9|1115.1|1110.1|103
1625551800000|2021-07-06 06:10:00|1115.7|1110.7|1116.2|1111.2|1116.2|1111.2|1115.4|1110.4|33
1625552100000|2021-07-06 06:15:00|1116.1|1111.1|1115|1110|1116.2|1111.2|1114.6|1109.6|52
1625552400000|2021-07-06 06:20:00|1115.1|1110.1|1115.9|1110.9|1116|1111|1114.4|1109.4|69
1625552700000|2021-07-06 06:25:00|1116|1111|1115.7|1110.7|1116.4|1111.4|1115.3|1110.3|59
1625553000000|2021-07-06 06:30:00|1115.8|1110.8|1115.7|1110.7|1116.1|1111.1|1115.3|1110.3|84
1625553300000|2021-07-06 06:35:00|1115.6|1110.6|1114.7|1109.7|1115.7|1110.7|1114.4|1109.4|73
1625553600000|2021-07-06 06:40:00|1115.2|1110.2|1115.3|1110.3|1115.5|1110.5|1114.8|1109.8|33
1625553900000|2021-07-06 06:45:00|1115.5|1110.5|1114.7|1109.7|1115.9|1110.9|1114.7|1109.7|44
1625554200000|2021-07-06 06:50:00|1114.8|1109.8|1115.6|1110.6|1115.6|1110.6|1114.7|1109.7|57
1625554500000|2021-07-06 06:55:00|1115.5|1110.5|1115.5|1110.5|1115.7|1110.7|1115.3|1110.3|68
1625554800000|2021-07-06 07:00:00|1115.4|1110.4|1114.7|1109.7|1116.2|1111.2|1114.5|1109.5|130
1625555100000|2021-07-06 07:05:00|1114.8|1109.8|1113.8|1108.8|1115.1|1110.1|1113.5|1108.5|142
1625555400000|2021-07-06 07:10:00|1113.9|1108.9|1113.3|1108.3|1114.3|1109.3|1113.3|1108.3|91
1625555700000|2021-07-06 07:15:00|1113.1|1108.1|1113.5|1108.5|1114|1109|1112.7|1107.7|71
1625556000000|2021-07-06 07:20:00|1113.6|1108.6|1114.4|1109.4|1114.9|1109.9|1113.5|1108.5|92
1625556300000|2021-07-06 07:25:00|1114.3|1109.3|1115.5|1110.5|1115.7|1110.7|1114|1109|119
1625556600000|2021-07-06 07:30:00|1115.8|1110.8|1115.2|1110.2|1116.2|1111.2|1115.1|1110.1|159
1625556900000|2021-07-06 07:35:00|1115.4|1110.4|1115.7|1110.7|1115.9|1110.9|1114.6|1109.6|110
1625557200000|2021-07-06 07:40:00|1115.6|1110.6|1116.1|1111.1|1116.1|1111.1|1114.7|1109.7|90
1625557500000|2021-07-06 07:45:00|1116.2|1111.2|1115.7|1110.7|1116.3|1111.3|1115.4|1110.4|76
1625557800000|2021-07-06 07:50:00|1115.8|1110.8|1116.1|1111.1|1116.9|1111.9|1115.8|1110.8|133
1625558100000|2021-07-06 07:55:00|1116.2|1111.2|1115.7|1110.7|1116.3|1111.3|1114.9|1109.9|152
1625558400000|2021-07-06 08:00:00|1115.8|1110.8|1114.6|1109.6|1115.9|1110.9|1114.4|1109.4|166
1625558700000|2021-07-06 08:05:00|1114.5|1109.5|1113.5|1108.5|1114.7|1109.7|1113|1108|84
1625559000000|2021-07-06 08:10:00|1113.6|1108.6|1113.4|1108.4|1113.9|1108.9|1113|1108|52
1625559300000|2021-07-06 08:15:00|1113.3|1108.3|1113.2|1108.2|1113.9|1108.9|1112.2|1107.2|44
1625559600000|2021-07-06 08:20:00|1113.3|1108.3|1111.8|1106.8|1113.9|1108.9|1111.3|1106.3|77
1625559900000|2021-07-06 08:25:00|1111.7|1106.7|1109.8|1104.8|1111.8|1106.8|1109.6|1104.6|79
1625560200000|2021-07-06 08:30:00|1109.5|1104.5|1108.7|1103.7|1109.9|1104.9|1108.6|1103.6|124
1625560500000|2021-07-06 08:35:00|1108.6|1103.6|1111.4|1106.4|1111.4|1106.4|1108.5|1103.5|122
1625560800000|2021-07-06 08:40:00|1111.3|1106.3|1112.5|1107.5|1112.8|1107.8|1111.3|1106.3|55
1625561100000|2021-07-06 08:45:00|1112.6|1107.6|1113.5|1108.5|1113.8|1108.8|1112.6|1107.6|48
1625561400000|2021-07-06 08:50:00|1113.4|1108.4|1113|1108|1113.4|1108.4|1112.7|1107.7|68
1625561700000|2021-07-06 08:55:00|1112.9|1107.9|1113.3|1108.3|1114|1109|1112.7|1107.7|61
1625562000000|2021-07-06 09:00:00|1113.5|1108.5|1114.2|1109.2|1114.7|1109.7|1113.5|1108.5|83
1625562300000|2021-07-06 09:05:00|1114.3|1109.3|1113.7|1108.7|1114.3|1109.3|1113.7|1108.7|100
1625562600000|2021-07-06 09:10:00|1113.8|1108.8|1113.5|1108.5|1113.8|1108.8|1113.2|1108.2|34
1625562900000|2021-07-06 09:15:00|1113.6|1108.6|1112.9|1107.9|1113.6|1108.6|1112.4|1107.4|46
1625563200000|2021-07-06 09:20:00|1112.8|1107.8|1114|1109|1114.1|1109.1|1112.8|1107.8|24
1625563500000|2021-07-06 09:25:00|1113.9|1108.9|1114.8|1109.8|1115.1|1110.1|1113.9|1108.9|87
1625563800000|2021-07-06 09:30:00|1114.7|1109.7|1112.4|1107.4|1114.8|1109.8|1112.2|1107.2|82
1625564100000|2021-07-06 09:35:00|1112.6|1107.6|1113.4|1108.4|1113.5|1108.5|1112.4|1107.4|37
1625564400000|2021-07-06 09:40:00|1113.5|1108.5|1114.5|1109.5|1114.6|1109.6|1113.5|1108.5|65
1625564700000|2021-07-06 09:45:00|1114.4|1109.4|1114.3|1109.3|1114.9|1109.9|1114.2|1109.2|121
1625565000000|2021-07-06 09:50:00|1114.4|1109.4|1114.2|1109.2|1115|1110|1113.9|1108.9|82
1625565300000|2021-07-06 09:55:00|1114.1|1109.1|1114.7|1109.7|1114.8|1109.8|1113.7|1108.7|54
1625565600000|2021-07-06 10:00:00|1114.8|1109.8|1114.3|1109.3|1115|1110|1113.7|1108.7|87
1625565900000|2021-07-06 10:05:00|1114.2|1109.2|1114.6|1109.6|1114.8|1109.8|1113.9|1108.9|70
1625566200000|2021-07-06 10:10:00|1114.8|1109.8|1114.8|1109.8|1114.8|1109.8|1114.2|1109.2|130
1625566500000|2021-07-06 10:15:00|1114.7|1109.7|1114.3|1109.3|1114.9|1109.9|1114.2|1109.2|73
1625566800000|2021-07-06 10:20:00|1114.2|1109.2|1113.8|1108.8|1114.6|1109.6|1113.6|1108.6|58
1625567100000|2021-07-06 10:25:00|1114|1109|1113.6|1108.6|1114.2|1109.2|1113.5|1108.5|37
1625567400000|2021-07-06 10:30:00|1113.5|1108.5|1114.5|1109.5|1114.7|1109.7|1112.8|1107.8|71
1625567700000|2021-07-06 10:35:00|1114.2|1109.2|1114.5|1109.5|1115|1110|1113.9|1108.9|95
1625568000000|2021-07-06 10:40:00|1114.4|1109.4|1115|1110|1115.2|1110.2|1114.1|1109.1|57
1625568300000|2021-07-06 10:45:00|1115.1|1110.1|1114.8|1109.8|1115.1|1110.1|1114.7|1109.7|60
1625568600000|2021-07-06 10:50:00|1114.7|1109.7|1115|1110|1115.3|1110.3|1114.1|1109.1|107
1625568900000|2021-07-06 10:55:00|1114.9|1109.9|1114.3|1109.3|1115|1110|1113.9|1108.9|89
1625569200000|2021-07-06 11:00:00|1114.4|1109.4|1112.9|1107.9|1114.7|1109.7|1112.9|1107.9|53
1625569500000|2021-07-06 11:05:00|1112.8|1107.8|1112|1107|1113.1|1108.1|1112|1107|37
1625569800000|2021-07-06 11:10:00|1111.7|1106.7|1112.8|1107.8|1113.1|1108.1|1111.7|1106.7|81
1625570100000|2021-07-06 11:15:00|1112.9|1107.9|1113.1|1108.1|1113.4|1108.4|1112.9|1107.9|49
1625570400000|2021-07-06 11:20:00|1113|1108|1112.7|1107.7|1113.1|1108.1|1112|1107|26
1625570700000|2021-07-06 11:25:00|1112.8|1107.8|1114.8|1109.8|1114.8|1109.8|1112.8|1107.8|82
1625571000000|2021-07-06 11:30:00|1114.9|1109.9|1114.8|1109.8|1115.3|1110.3|1114.2|1109.2|140
1625571300000|2021-07-06 11:35:00|1114.9|1109.9|1114.8|1109.8|1115.1|1110.1|1113.8|1108.8|153
1625571600000|2021-07-06 11:40:00|1114.6|1109.6|1113.4|1108.4|1114.8|1109.8|1113.3|1108.3|52
1625571900000|2021-07-06 11:45:00|1113.5|1108.5|1114.9|1109.9|1115.3|1110.3|1113.5|1108.5|113
1625572200000|2021-07-06 11:50:00|1115|1110|1112.9|1107.9|1115.4|1110.4|1112.9|1107.9|96
1625572500000|2021-07-06 11:55:00|1113|1108|1114.7|1109.7|1114.8|1109.8|1112.7|1107.7|76
1625572800000|2021-07-06 12:00:00|1114.8|1109.8|1113.8|1108.8|1115.7|1110.7|1113.8|1108.8|121
1625573100000|2021-07-06 12:05:00|1113.7|1108.7|1112.6|1107.6|1114.6|1109.6|1112.2|1107.2|71
1625573400000|2021-07-06 12:10:00|1112.7|1107.7|1113.7|1108.7|1115|1110|1112.7|1107.7|116
1625573700000|2021-07-06 12:15:00|1113.8|1108.8|1113|1108|1114.7|1109.7|1112.8|1107.8|103
1625574000000|2021-07-06 12:20:00|1113.8|1108.8|1116.7|1111.7|1116.7|1111.7|1112.6|1107.6|129
1625574300000|2021-07-06 12:25:00|1116.8|1111.8|1116.7|1111.7|1117.6|1112.6|1116.3|1111.3|137
1625574600000|2021-07-06 12:30:00|1116.8|1111.8|1121.4|1116.4|1122.9|1117.9|1116.7|1111.7|265
1625574900000|2021-07-06 12:35:00|1121.3|1116.3|1119.9|1114.9|1122.9|1117.9|1119.7|1114.7|159
1625575200000|2021-07-06 12:40:00|1119.8|1114.8|1116.8|1111.8|1120.4|1115.4|1116.1|1111.1|194
1625575500000|2021-07-06 12:45:00|1116.9|1111.9|1116.7|1111.7|1118|1113|1115.7|1110.7|122
1625575800000|2021-07-06 12:50:00|1116.6|1111.6|1114|1109|1117.1|1112.1|1113.8|1108.8|128
1625576100000|2021-07-06 12:55:00|1113.9|1108.9|1114.1|1109.1|1115.5|1110.5|1113.2|1108.2|153
1625576400000|2021-07-06 13:00:00|1114|1109|1111.6|1106.6|1115.7|1110.7|1110|1105|320
1625576700000|2021-07-06 13:05:00|1111.5|1106.5|1111.9|1106.9|1113.2|1108.2|1109.4|1104.4|261
1625577000000|2021-07-06 13:10:00|1111.5|1106.5|1110.4|1105.4|1111.9|1106.9|1110.1|1105.1|263
1625577300000|2021-07-06 13:15:00|1110.3|1105.3|1110.5|1105.5|1111.5|1106.5|1109.4|1104.4|219
1625577600000|2021-07-06 13:20:00|1110.3|1105.3|1112.8|1107.8|1113.8|1108.8|1109.6|1104.6|172
1625577900000|2021-07-06 13:25:00|1112.9|1107.9|1113.8|1108.8|1115.3|1110.3|1112.8|1107.8|108
1625578200000|2021-07-06 13:30:00|1114.2|1109.2|1113.8|1108.8|1115|1110|1112.3|1107.3|289
1625578500000|2021-07-06 13:35:00|1113.6|1108.6|1110.8|1105.8|1114.6|1109.6|1109.7|1104.7|278
1625578800000|2021-07-06 13:40:00|1110.9|1105.9|1109.5|1104.5|1111|1106|1109.3|1104.3|309
1625579100000|2021-07-06 13:45:00|1109.7|1104.7|1110|1105|1110.9|1105.9|1108.5|1103.5|266
1625579400000|2021-07-06 13:50:00|1109.9|1104.9|1111|1106|1111.1|1106.1|1108.7|1103.7|281
1625579700000|2021-07-06 13:55:00|1111.1|1106.1|1109.7|1104.7|1111.3|1106.3|1109.2|1104.2|189
1625580000000|2021-07-06 14:00:00|1110.1|1105.1|1107.7|1102.7|1110.5|1105.5|1107.3|1102.3|423
1625580300000|2021-07-06 14:05:00|1107.6|1102.6|1107.8|1102.8|1108.5|1103.5|1106.3|1101.3|410
1625580600000|2021-07-06 14:10:00|1108|1103|1108.2|1103.2|1108.3|1103.3|1106.6|1101.6|296
1625580900000|2021-07-06 14:15:00|1108.1|1103.1|1104.8|1099.8|1108.2|1103.2|1104.6|1099.6|359
1625581200000|2021-07-06 14:20:00|1104.7|1099.7|1100.9|1095.9|1105|1100|1100.8|1095.8|317
1625581500000|2021-07-06 14:25:00|1100.8|1095.8|1100|1095|1103.1|1098.1|1098.1|1093.1|352
1625581800000|2021-07-06 14:30:00|1099.8|1094.8|1100.3|1095.3|1101.1|1096.1|1099.1|1094.1|281
1625582100000|2021-07-06 14:35:00|1100.4|1095.4|1103.8|1098.8|1103.9|1098.9|1097.9|1092.9|384
1625582400000|2021-07-06 14:40:00|1103.7|1098.7|1103.7|1098.7|1105|1100|1101.2|1096.2|188
1625582700000|2021-07-06 14:45:00|1103.4|1098.4|1102.8|1097.8|1104.6|1099.6|1102.3|1097.3|202
1625583000000|2021-07-06 14:50:00|1103|1098|1102.3|1097.3|1103.1|1098.1|1100.2|1095.2|177
1625583300000|2021-07-06 14:55:00|1101.7|1096.7|1094.9|1089.9|1101.8|1096.8|1092.7|1087.7|305
1625583600000|2021-07-06 15:00:00|1094.8|1089.8|1091.7|1086.7|1095.3|1090.3|1089.4|1084.4|333
1625583900000|2021-07-06 15:05:00|1091.6|1086.6|1091.4|1086.4|1093.8|1088.8|1090.7|1085.7|221
1625584200000|2021-07-06 15:10:00|1092.1|1087.1|1090|1085|1092.7|1087.7|1089.9|1084.9|186
1625584500000|2021-07-06 15:15:00|1090.1|1085.1|1092.5|1087.5|1093|1088|1089.8|1084.8|259
1625584800000|2021-07-06 15:20:00|1092.3|1087.3|1091.6|1086.6|1093.8|1088.8|1091|1086|218
1625585100000|2021-07-06 15:25:00|1091.5|1086.5|1093.5|1088.5|1093.7|1088.7|1090.7|1085.7|192
1625585400000|2021-07-06 15:30:00|1093.4|1088.4|1095.6|1090.6|1096.4|1091.4|1092.7|1087.7|166
1625585700000|2021-07-06 15:35:00|1095.5|1090.5|1094.7|1089.7|1095.6|1090.6|1094|1089|119
1625586000000|2021-07-06 15:40:00|1094.8|1089.8|1093.3|1088.3|1095|1090|1093.2|1088.2|104
1625586300000|2021-07-06 15:45:00|1093.4|1088.4|1093.7|1088.7|1093.9|1088.9|1092.2|1087.2|182
1625586600000|2021-07-06 15:50:00|1093.6|1088.6|1090.5|1085.5|1093.6|1088.6|1090.5|1085.5|170
1625586900000|2021-07-06 15:55:00|1090.6|1085.6|1090|1085|1091.1|1086.1|1088.8|1083.8|181
1625587200000|2021-07-06 16:00:00|1089.9|1084.9|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|245
1625587500000|2021-07-06 16:05:00|1088.7|1083.7|1088.7|1083.7|1090.3|1085.3|1088.5|1083.5|273
1625587800000|2021-07-06 16:10:00|1088.6|1083.6|1088|1083|1090.1|1085.1|1088|1083|254
1625588100000|2021-07-06 16:15:00|1087.9|1082.9|1083.1|1078.1|1088|1083|1082.9|1077.9|246
1625588400000|2021-07-06 16:20:00|1082.9|1077.9|1084.2|1079.2|1085.1|1080.1|1082|1077|168
1625588700000|2021-07-06 16:25:00|1084.1|1079.1|1084.6|1079.6|1085.3|1080.3|1082.9|1077.9|160
1625589000000|2021-07-06 16:30:00|1084.7|1079.7|1083.5|1078.5|1084.7|1079.7|1082.8|1077.8|278
1625589300000|2021-07-06 16:35:00|1083.4|1078.4|1083.7|1078.7|1083.7|1078.7|1082.1|1077.1|216
1625589600000|2021-07-06 16:40:00|1083.8|1078.8|1084|1079|1084.2|1079.2|1083.1|1078.1|167
1625589900000|2021-07-06 16:45:00|1083.9|1078.9|1084.8|1079.8|1085.2|1080.2|1083.2|1078.2|135
1625590200000|2021-07-06 16:50:00|1084.9|1079.9|1086.9|1081.9|1087.2|1082.2|1084.5|1079.5|123
1625590500000|2021-07-06 16:55:00|1087|1082|1089.1|1084.1|1089.6|1084.6|1086.2|1081.2|186
1625590800000|2021-07-06 17:00:00|1089.2|1084.2|1091|1086|1091.4|1086.4|1087.8|1082.8|177
1625591100000|2021-07-06 17:05:00|1091.1|1086.1|1091.6|1086.6|1092.6|1087.6|1090.9|1085.9|90
1625591400000|2021-07-06 17:10:00|1091.5|1086.5|1092|1087|1092.3|1087.3|1091.3|1086.3|88
1625591700000|2021-07-06 17:15:00|1092.1|1087.1|1092.4|1087.4|1092.7|1087.7|1091.4|1086.4|97
1625592000000|2021-07-06 17:20:00|1092.3|1087.3|1091.5|1086.5|1092.7|1087.7|1091.2|1086.2|112
1625592300000|2021-07-06 17:25:00|1091.7|1086.7|1092.8|1087.8|1092.9|1087.9|1091.6|1086.6|114
1625592600000|2021-07-06 17:30:00|1092.7|1087.7|1092.1|1087.1|1092.7|1087.7|1091.6|1086.6|144
1625592900000|2021-07-06 17:35:00|1092.3|1087.3|1092.5|1087.5|1092.9|1087.9|1092.1|1087.1|85
1625593200000|2021-07-06 17:40:00|1092.6|1087.6|1093.6|1088.6|1093.9|1088.9|1092.1|1087.1|106
1625593500000|2021-07-06 17:45:00|1093.7|1088.7|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|117
1625593800000|2021-07-06 17:50:00|1094.2|1089.2|1094.4|1089.4|1094.7|1089.7|1093.6|1088.6|57
1625594100000|2021-07-06 17:55:00|1094.3|1089.3|1093.5|1088.5|1094.3|1089.3|1093|1088|87
1625594400000|2021-07-06 18:00:00|1093.4|1088.4|1094.6|1089.6|1094.7|1089.7|1093.2|1088.2|89
1625594700000|2021-07-06 18:05:00|1094.5|1089.5|1093.6|1088.6|1094.6|1089.6|1093.6|1088.6|61
1625595000000|2021-07-06 18:10:00|1093.7|1088.7|1092.8|1087.8|1093.8|1088.8|1092.6|1087.6|128
1625595300000|2021-07-06 18:15:00|1092.9|1087.9|1093.6|1088.6|1094.1|1089.1|1092.6|1087.6|127
1625595600000|2021-07-06 18:20:00|1093.7|1088.7|1094.3|1089.3|1094.6|1089.6|1093.7|1088.7|87
1625595900000|2021-07-06 18:25:00|1094.5|1089.5|1095.2|1090.2|1095.3|1090.3|1094.2|1089.2|82
1625596200000|2021-07-06 18:30:00|1095.4|1090.4|1097.5|1092.5|1097.8|1092.8|1095.4|1090.4|80
1625596500000|2021-07-06 18:35:00|1097.6|1092.6|1097.1|1092.1|1098.2|1093.2|1096.7|1091.7|65
1625596800000|2021-07-06 18:40:00|1097|1092|1096.9|1091.9|1098.1|1093.1|1096.7|1091.7|30
1625597100000|2021-07-06 18:45:00|1096.7|1091.7|1098.5|1093.5|1098.7|1093.7|1096.6|1091.6|51
1625597400000|2021-07-06 18:50:00|1098.4|1093.4|1097.6|1092.6|1098.6|1093.6|1097.6|1092.6|70
1625597700000|2021-07-06 18:55:00|1097.4|1092.4|1097.3|1092.3|1098|1093|1097.1|1092.1|68
1625598000000|2021-07-06 19:00:00|1097.2|1092.2|1097.4|1092.4|1097.8|1092.8|1096.6|1091.6|72
1625598300000|2021-07-06 19:05:00|1097.5|1092.5|1098.1|1093.1|1098.1|1093.1|1097.5|1092.5|68
1625598600000|2021-07-06 19:10:00|1097.8|1092.8|1098.4|1093.4|1098.4|1093.4|1097.8|1092.8|54
1625598900000|2021-07-06 19:15:00|1098.3|1093.3|1097.1|1092.1|1098.4|1093.4|1097|1092|40
1625599200000|2021-07-06 19:20:00|1097|1092|1096.9|1091.9|1097|1092|1096.7|1091.7|19
1625599500000|2021-07-06 19:25:00|1096.8|1091.8|1097|1092|1097.4|1092.4|1096.8|1091.8|65
1625599800000|2021-07-06 19:30:00|1097.1|1092.1|1096.6|1091.6|1097.3|1092.3|1096.6|1091.6|43
1625600100000|2021-07-06 19:35:00|1096.7|1091.7|1096.8|1091.8|1097.3|1092.3|1096.2|1091.2|67
1625600400000|2021-07-06 19:40:00|1096.9|1091.9|1097.1|1092.1|1097.3|1092.3|1096.9|1091.9|19
1625600700000|2021-07-06 19:45:00|1097.2|1092.2|1097.3|1092.3|1097.3|1092.3|1097|1092|40
1625601000000|2021-07-06 19:50:00|1097.6|1092.6|1096.4|1091.4|1097.8|1092.8|1096.3|1091.3|61
1625601300000|2021-07-06 19:55:00|1096.3|1091.3|1095.7|1090.7|1096.7|1091.7|1095.7|1090.7|18
1625601600000|2021-07-06 20:00:00|1095.9|1090.9|1095|1090|1096.6|1091.6|1094.8|1089.8|56
1625601900000|2021-07-06 20:05:00|1095.1|1090.1|1096.3|1091.3|1096.3|1091.3|1095.1|1090.1|68
1625602200000|2021-07-06 20:10:00|1096.2|1091.2|1097.3|1092.3|1097.6|1092.6|1096.2|1091.2|29
1625602500000|2021-07-06 20:15:00|1097.5|1092.5|1098.2|1093.2|1098.8|1093.8|1097.4|1092.4|29
1625602800000|2021-07-06 20:20:00|1098.1|1093.1|1098.4|1093.4|1098.7|1093.7|1097.7|1092.7|24
1625603100000|2021-07-06 20:25:00|1098.3|1093.3|1098.8|1093.8|1099.1|1094.1|1098.2|1093.2|46
1625603400000|2021-07-06 20:30:00|1098.9|1093.9|1098.1|1093.1|1098.9|1093.9|1097.9|1092.9|29
1625603700000|2021-07-06 20:35:00|1098.3|1093.3|1098.1|1093.1|1098.7|1093.7|1098.1|1093.1|20
1625604000000|2021-07-06 20:40:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.7|1092.7|28
1625604300000|2021-07-06 20:45:00|1097.7|1092.7|1097|1092|1097.7|1092.7|1096.8|1091.8|38
1625604600000|2021-07-06 20:50:00|1097.1|1092.1|1096.8|1091.8|1097.3|1092.3|1096.4|1091.4|33
1625604900000|2021-07-06 20:55:00|1096.7|1091.7|1100.2|1088.9|1100.2|1091.8|1096.7|1088.4|40
1625608800000|2021-07-06 22:00:00|1096.9|1091.9|1096.5|1091.5|1097|1092|1096.5|1091.5|10
1625609100000|2021-07-06 22:05:00|1096.6|1091.6|1097.3|1092.3|1097.3|1092.3|1096.5|1091.5|20
1625609400000|2021-07-06 22:10:00|1097.2|1092.2|1097.1|1092.1|1097.3|1092.3|1097.1|1092.1|8
1625609700000|2021-07-06 22:15:00|1097|1092|1097|1092|1097.1|1092.1|1097|1092|15
1625610300000|2021-07-06 22:25:00|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1097|1092|3
1625610600000|2021-07-06 22:30:00|1097|1092|1095.2|1090.2|1097|1092|1095.2|1090.2|23
1625610900000|2021-07-06 22:35:00|1095.1|1090.1|1095.6|1090.6|1095.8|1090.8|1094.8|1089.8|27
1625611200000|2021-07-06 22:40:00|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.2|1090.2|17
1625611500000|2021-07-06 22:45:00|1095.2|1090.2|1095.8|1090.8|1096.1|1091.1|1095.2|1090.2|24
1625611800000|2021-07-06 22:50:00|1095.9|1090.9|1095.7|1090.7|1096|1091|1095.7|1090.7|11
1625612100000|2021-07-06 22:55:00|1095.6|1090.6|1095.4|1090.4|1095.8|1090.8|1095.3|1090.3|13
1625612400000|2021-07-06 23:00:00|1095.6|1090.6|1095.3|1090.3|1095.7|1090.7|1095.3|1090.3|13
1625612700000|2021-07-06 23:05:00|1095.2|1090.2|1094.8|1089.8|1095.2|1090.2|1094.4|1089.4|29
1625613000000|2021-07-06 23:10:00|1094.7|1089.7|1093.4|1088.4|1094.8|1089.8|1093.4|1088.4|23
1625613300000|2021-07-06 23:15:00|1093.5|1088.5|1094.1|1089.1|1094.3|1089.3|1093.5|1088.5|21
1625613600000|2021-07-06 23:20:00|1094.2|1089.2|1094.4|1089.4|1095|1090|1094.2|1089.2|25
1625613900000|2021-07-06 23:25:00|1094.3|1089.3|1094.7|1089.7|1094.7|1089.7|1094.1|1089.1|29
1625614200000|2021-07-06 23:30:00|1094.8|1089.8|1094|1089|1094.8|1089.8|1094|1089|30
1625614500000|2021-07-06 23:35:00|1093.9|1088.9|1093.1|1088.1|1094.3|1089.3|1092.7|1087.7|34
1625614800000|2021-07-06 23:40:00|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093|1088|22
1625615100000|2021-07-06 23:45:00|1093.3|1088.3|1091.8|1086.8|1093.3|1088.3|1091.8|1086.8|30
1625615400000|2021-07-06 23:50:00|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091|1086|29
1625615700000|2021-07-06 23:55:00|1091.8|1086.8|1090.9|1085.9|1092.2|1087.2|1090.9|1085.9|42
1625616000000|2021-07-07 00:00:00|1090.8|1085.8|1091.8|1086.8|1092|1087|1090|1085|79
1625616300000|2021-07-07 00:05:00|1091.7|1086.7|1091.4|1086.4|1091.9|1086.9|1090.2|1085.2|108
1625616600000|2021-07-07 00:10:00|1091.3|1086.3|1091.7|1086.7|1091.7|1086.7|1090.9|1085.9|45
1625616900000|2021-07-07 00:15:00|1091.8|1086.8|1090.6|1085.6|1091.8|1086.8|1090.5|1085.5|50
1625617200000|2021-07-07 00:20:00|1090.9|1085.9|1091.8|1086.8|1092.2|1087.2|1090.9|1085.9|44
1625617500000|2021-07-07 00:25:00|1091.7|1086.7|1091.3|1086.3|1091.9|1086.9|1090.6|1085.6|32
1625617800000|2021-07-07 00:30:00|1091.4|1086.4|1090.7|1085.7|1091.9|1086.9|1090.6|1085.6|74
1625618100000|2021-07-07 00:35:00|1090.8|1085.8|1092.1|1087.1|1092.1|1087.1|1090.8|1085.8|82
1625618400000|2021-07-07 00:40:00|1092|1087|1092.3|1087.3|1092.9|1087.9|1091.6|1086.6|91
1625618700000|2021-07-07 00:45:00|1092.2|1087.2|1092.7|1087.7|1092.8|1087.8|1092.1|1087.1|41
1625619000000|2021-07-07 00:50:00|1092.6|1087.6|1092.6|1087.6|1092.8|1087.8|1092.5|1087.5|69
1625619300000|2021-07-07 00:55:00|1092.7|1087.7|1092.8|1087.8|1093.1|1088.1|1092.6|1087.6|24
1625619600000|2021-07-07 01:00:00|1092.9|1087.9|1092.8|1087.8|1093.9|1088.9|1092.4|1087.4|120
1625619900000|2021-07-07 01:05:00|1092.7|1087.7|1094.5|1089.5|1094.6|1089.6|1092.7|1087.7|42
1625620200000|2021-07-07 01:10:00|1094.4|1089.4|1094.9|1089.9|1095.3|1090.3|1094|1089|87
1625620500000|2021-07-07 01:15:00|1095|1090|1095.9|1090.9|1095.9|1090.9|1094.7|1089.7|104
1625620800000|2021-07-07 01:20:00|1095.8|1090.8|1096.8|1091.8|1097|1092|1095.3|1090.3|51
1625621100000|2021-07-07 01:25:00|1097|1092|1097|1092|1097.2|1092.2|1095.8|1090.8|103
1625621400000|2021-07-07 01:30:00|1096.9|1091.9|1095.9|1090.9|1097.3|1092.3|1095.9|1090.9|70
1625621700000|2021-07-07 01:35:00|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1094.7|1089.7|55
1625622000000|2021-07-07 01:40:00|1095.8|1090.8|1095.5|1090.5|1096.5|1091.5|1095.5|1090.5|61
1625622300000|2021-07-07 01:45:00|1095.7|1090.7|1097.1|1092.1|1097.1|1092.1|1095.3|1090.3|68
1625622600000|2021-07-07 01:50:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.4|1091.4|89
1625622900000|2021-07-07 01:55:00|1096.7|1091.7|1097.2|1092.2|1097.3|1092.3|1096.3|1091.3|68
1625623200000|2021-07-07 02:00:00|1097.3|1092.3|1097.8|1092.8|1098|1093|1097.1|1092.1|32
1625623500000|2021-07-07 02:05:00|1097.9|1092.9|1096.9|1091.9|1097.9|1092.9|1096.8|1091.8|49
1625623800000|2021-07-07 02:10:00|1096.8|1091.8|1096.1|1091.1|1097.1|1092.1|1096|1091|109
1625624100000|2021-07-07 02:15:00|1096.3|1091.3|1096.3|1091.3|1096.5|1091.5|1096.2|1091.2|28
1625624400000|2021-07-07 02:20:00|1096.2|1091.2|1096.4|1091.4|1096.8|1091.8|1096.1|1091.1|77
1625624700000|2021-07-07 02:25:00|1096.3|1091.3|1096.1|1091.1|1096.5|1091.5|1095.6|1090.6|32
1625625000000|2021-07-07 02:30:00|1096.2|1091.2|1095.6|1090.6|1096.3|1091.3|1095.4|1090.4|37
1625625300000|2021-07-07 02:35:00|1095.7|1090.7|1095.1|1090.1|1095.7|1090.7|1094.8|1089.8|42
1625625600000|2021-07-07 02:40:00|1095|1090|1093.1|1088.1|1095.1|1090.1|1092.3|1087.3|78
1625625900000|2021-07-07 02:45:00|1093.4|1088.4|1093.7|1088.7|1094.8|1089.8|1093.2|1088.2|61
1625626200000|2021-07-07 02:50:00|1093.8|1088.8|1092.8|1087.8|1094.5|1089.5|1092.2|1087.2|56
1625626500000|2021-07-07 02:55:00|1093|1088|1092.7|1087.7|1093.2|1088.2|1092.3|1087.3|60
1625626800000|2021-07-07 03:00:00|1092.8|1087.8|1092.8|1087.8|1093.3|1088.3|1092.2|1087.2|34
1625627100000|2021-07-07 03:05:00|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.3|1087.3|36
1625627400000|2021-07-07 03:10:00|1092.7|1087.7|1093.7|1088.7|1093.7|1088.7|1092.4|1087.4|44
1625627700000|2021-07-07 03:15:00|1094|1089|1093.1|1088.1|1094.2|1089.2|1092.8|1087.8|60
1625628000000|2021-07-07 03:20:00|1093.3|1088.3|1092.7|1087.7|1093.5|1088.5|1092.6|1087.6|39
1625628300000|2021-07-07 03:25:00|1092.6|1087.6|1093.9|1088.9|1094.6|1089.6|1092.6|1087.6|33
1625628600000|2021-07-07 03:30:00|1093.8|1088.8|1094.8|1089.8|1094.9|1089.9|1093.8|1088.8|73
1625628900000|2021-07-07 03:35:00|1094.7|1089.7|1094.4|1089.4|1094.7|1089.7|1094|1089|31
1625629200000|2021-07-07 03:40:00|1094.5|1089.5|1094.4|1089.4|1094.7|1089.7|1094.2|1089.2|44
1625629500000|2021-07-07 03:45:00|1094.5|1089.5|1094.6|1089.6|1094.7|1089.7|1094.4|1089.4|30
1625629800000|2021-07-07 03:50:00|1094.7|1089.7|1095.1|1090.1|1095.2|1090.2|1094.6|1089.6|26
1625630100000|2021-07-07 03:55:00|1095.2|1090.2|1095.2|1090.2|1095.4|1090.4|1095|1090|29
1625630400000|2021-07-07 04:00:00|1095.3|1090.3|1096.1|1091.1|1096.3|1091.3|1094.9|1089.9|40
1625630700000|2021-07-07 04:05:00|1096.2|1091.2|1095|1090|1096.3|1091.3|1094.9|1089.9|30
1625631000000|2021-07-07 04:10:00|1094.9|1089.9|1094.6|1089.6|1095|1090|1094.4|1089.4|32
1625631300000|2021-07-07 04:15:00|1094.5|1089.5|1095.9|1090.9|1096.1|1091.1|1094.3|1089.3|45
1625631600000|2021-07-07 04:20:00|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.1|1090.1|33
1625631900000|2021-07-07 04:25:00|1095.7|1090.7|1096.1|1091.1|1096.2|1091.2|1095.7|1090.7|39
1625632200000|2021-07-07 04:30:00|1096|1091|1095.3|1090.3|1096.1|1091.1|1095.3|1090.3|47
1625632500000|2021-07-07 04:35:00|1095.4|1090.4|1095|1090|1095.6|1090.6|1095|1090|28
1625632800000|2021-07-07 04:40:00|1095.1|1090.1|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|40
1625633100000|2021-07-07 04:45:00|1094.4|1089.4|1095.5|1090.5|1095.5|1090.5|1094.2|1089.2|39
1625633400000|2021-07-07 04:50:00|1095.4|1090.4|1094.2|1089.2|1095.5|1090.5|1094.1|1089.1|43
1625633700000|2021-07-07 04:55:00|1094.3|1089.3|1094.6|1089.6|1094.6|1089.6|1094.2|1089.2|37
1625634000000|2021-07-07 05:00:00|1094.5|1089.5|1094.6|1089.6|1094.8|1089.8|1094.2|1089.2|76
1625634300000|2021-07-07 05:05:00|1094.3|1089.3|1093.9|1088.9|1094.4|1089.4|1093.3|1088.3|72
1625634600000|2021-07-07 05:10:00|1094|1089|1093.8|1088.8|1094.2|1089.2|1093.3|1088.3|55
1625634900000|2021-07-07 05:15:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.4|1088.4|69
1625635200000|2021-07-07 05:20:00|1094|1089|1093.5|1088.5|1094.1|1089.1|1093.1|1088.1|42
1625635500000|2021-07-07 05:25:00|1093.6|1088.6|1093.9|1088.9|1094.3|1089.3|1093.6|1088.6|28
1625635800000|2021-07-07 05:30:00|1094|1089|1095.3|1090.3|1095.7|1090.7|1093.9|1088.9|72
1625636100000|2021-07-07 05:35:00|1095.2|1090.2|1097.3|1092.3|1097.3|1092.3|1095.2|1090.2|26
1625636400000|2021-07-07 05:40:00|1097.2|1092.2|1098.3|1093.3|1098.4|1093.4|1096.9|1091.9|77
1625636700000|2021-07-07 05:45:00|1098.2|1093.2|1098.3|1093.3|1098.3|1093.3|1097.3|1092.3|91
1625637000000|2021-07-07 05:50:00|1098.4|1093.4|1098.6|1093.6|1099.7|1094.7|1098.4|1093.4|74
1625637300000|2021-07-07 05:55:00|1098.7|1093.7|1098.2|1093.2|1098.7|1093.7|1097.7|1092.7|41
1625637600000|2021-07-07 06:00:00|1098.1|1093.1|1098|1093|1098.3|1093.3|1096.8|1091.8|85
1625637900000|2021-07-07 06:05:00|1098.1|1093.1|1097.8|1092.8|1099.5|1094.5|1096.9|1091.9|126
1625638200000|2021-07-07 06:10:00|1097.9|1092.9|1098.7|1093.7|1098.8|1093.8|1097.8|1092.8|98
1625638500000|2021-07-07 06:15:00|1098.6|1093.6|1098.2|1093.2|1098.9|1093.9|1098.2|1093.2|65
1625638800000|2021-07-07 06:20:00|1098.3|1093.3|1098.7|1093.7|1098.9|1093.9|1098.2|1093.2|72
1625639100000|2021-07-07 06:25:00|1098.8|1093.8|1100.8|1095.8|1100.8|1095.8|1098.7|1093.7|64
1625639400000|2021-07-07 06:30:00|1100.9|1095.9|1100.2|1095.2|1100.9|1095.9|1099.8|1094.8|82
1625639700000|2021-07-07 06:35:00|1100.3|1095.3|1100.6|1095.6|1100.6|1095.6|1100.1|1095.1|68
1625640000000|2021-07-07 06:40:00|1100.8|1095.8|1100.5|1095.5|1101.1|1096.1|1100.4|1095.4|77
1625640300000|2021-07-07 06:45:00|1100.3|1095.3|1099.8|1094.8|1100.9|1095.9|1099.7|1094.7|89
1625640600000|2021-07-07 06:50:00|1099.7|1094.7|1100.1|1095.1|1100.3|1095.3|1099.7|1094.7|55
1625640900000|2021-07-07 06:55:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1099.5|1094.5|69
1625641200000|2021-07-07 07:00:00|1100.1|1095.1|1100.9|1095.9|1101.7|1096.7|1099.7|1094.7|119
1625641500000|2021-07-07 07:05:00|1101|1096|1100.7|1095.7|1101.8|1096.8|1100.7|1095.7|70
1625641800000|2021-07-07 07:10:00|1100.8|1095.8|1100.7|1095.7|1101|1096|1099.4|1094.4|148
1625642100000|2021-07-07 07:15:00|1100.5|1095.5|1100.7|1095.7|1101.2|1096.2|1099.8|1094.8|117
1625642400000|2021-07-07 07:20:00|1100.6|1095.6|1100.9|1095.9|1101.5|1096.5|1100.5|1095.5|97
1625642700000|2021-07-07 07:25:00|1101|1096|1102.2|1097.2|1102.6|1097.6|1100.7|1095.7|79
1625643000000|2021-07-07 07:30:00|1101.9|1096.9|1101.7|1096.7|1103.1|1098.1|1101.1|1096.1|76
1625643300000|2021-07-07 07:35:00|1101.5|1096.5|1102.6|1097.6|1102.7|1097.7|1101.4|1096.4|69
1625643600000|2021-07-07 07:40:00|1102.7|1097.7|1101.6|1096.6|1103.5|1098.5|1100.7|1095.7|82
1625643900000|2021-07-07 07:45:00|1101.7|1096.7|1103.4|1098.4|1103.4|1098.4|1101.6|1096.6|86
1625644200000|2021-07-07 07:50:00|1103.5|1098.5|1102.1|1097.1|1103.6|1098.6|1102.1|1097.1|41
1625644500000|2021-07-07 07:55:00|1102|1097|1101.7|1096.7|1102.4|1097.4|1101|1096|95
1625644800000|2021-07-07 08:00:00|1101.6|1096.6|1102.5|1097.5|1102.5|1097.5|1100.4|1095.4|154
1625645100000|2021-07-07 08:05:00|1102.6|1097.6|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|49
1625645400000|2021-07-07 08:10:00|1101.2|1096.2|1102|1097|1102.1|1097.1|1100.7|1095.7|77
1625645700000|2021-07-07 08:15:00|1102.1|1097.1|1101.8|1096.8|1102.5|1097.5|1100.9|1095.9|93
1625646000000|2021-07-07 08:20:00|1101.7|1096.7|1100.2|1095.2|1101.8|1096.8|1100|1095|91
1625646300000|2021-07-07 08:25:00|1100.1|1095.1|1099.4|1094.4|1100.9|1095.9|1099.3|1094.3|75
1625646600000|2021-07-07 08:30:00|1099.3|1094.3|1099.4|1094.4|1100.2|1095.2|1099.2|1094.2|59
1625646900000|2021-07-07 08:35:00|1099.3|1094.3|1098|1093|1099.5|1094.5|1097.8|1092.8|42
1625647200000|2021-07-07 08:40:00|1097.8|1092.8|1097.8|1092.8|1098.3|1093.3|1097.1|1092.1|82
1625647500000|2021-07-07 08:45:00|1097.9|1092.9|1097.7|1092.7|1098.5|1093.5|1097.2|1092.2|67
1625647800000|2021-07-07 08:50:00|1097.8|1092.8|1098|1093|1098.2|1093.2|1097.6|1092.6|64
1625648100000|2021-07-07 08:55:00|1097.9|1092.9|1098.2|1093.2|1098.3|1093.3|1097.4|1092.4|36
1625648400000|2021-07-07 09:00:00|1098.1|1093.1|1098.6|1093.6|1098.8|1093.8|1098.1|1093.1|64
1625648700000|2021-07-07 09:05:00|1098.5|1093.5|1098.9|1093.9|1099|1094|1098.5|1093.5|12
1625649000000|2021-07-07 09:10:00|1099.1|1094.1|1099|1094|1099.4|1094.4|1098.9|1093.9|55
1625649300000|2021-07-07 09:15:00|1098.9|1093.9|1098.8|1093.8|1099.1|1094.1|1098.4|1093.4|11
1625649600000|2021-07-07 09:20:00|1098.7|1093.7|1099.4|1094.4|1099.6|1094.6|1098.7|1093.7|8
1625649900000|2021-07-07 09:25:00|1099.3|1094.3|1099.6|1094.6|1099.8|1094.8|1099.1|1094.1|35
1625650200000|2021-07-07 09:30:00|1099.5|1094.5|1100.9|1095.9|1101.1|1096.1|1099.3|1094.3|102
1625650500000|2021-07-07 09:35:00|1101|1096|1100.9|1095.9|1101.2|1096.2|1100.4|1095.4|59
1625650800000|2021-07-07 09:40:00|1100.5|1095.5|1100|1095|1100.9|1095.9|1099.9|1094.9|18
1625651100000|2021-07-07 09:45:00|1100.3|1095.3|1101.5|1096.5|1101.5|1096.5|1100.2|1095.2|57
1625651400000|2021-07-07 09:50:00|1101.6|1096.6|1102|1097|1102.4|1097.4|1101.3|1096.3|117
1625651700000|2021-07-07 09:55:00|1102.1|1097.1|1103.3|1098.3|1103.3|1098.3|1102.1|1097.1|46
1625652000000|2021-07-07 10:00:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1102.8|1097.8|56
1625652300000|2021-07-07 10:05:00|1103.5|1098.5|1103.7|1098.7|1103.8|1098.8|1102.9|1097.9|73
1625652600000|2021-07-07 10:10:00|1103.8|1098.8|1102|1097|1104.1|1099.1|1101.9|1096.9|83
1625652900000|2021-07-07 10:15:00|1101.9|1096.9|1103.8|1098.8|1103.8|1098.8|1101.8|1096.8|72
1625653200000|2021-07-07 10:20:00|1103.9|1098.9|1104.2|1099.2|1104.8|1099.8|1103.8|1098.8|42
1625653500000|2021-07-07 10:25:00|1104.3|1099.3|1104.8|1099.8|1105.1|1100.1|1104.3|1099.3|54
1625653800000|2021-07-07 10:30:00|1104.6|1099.6|1103.7|1098.7|1104.6|1099.6|1102.7|1097.7|45
1625654100000|2021-07-07 10:35:00|1103.8|1098.8|1103.8|1098.8|1104.1|1099.1|1102.9|1097.9|36
1625654400000|2021-07-07 10:40:00|1103.7|1098.7|1105.2|1100.2|1105.2|1100.2|1103.7|1098.7|29
1625654700000|2021-07-07 10:45:00|1104.9|1099.9|1104.8|1099.8|1105.3|1100.3|1104.6|1099.6|66
1625655000000|2021-07-07 10:50:00|1104.9|1099.9|1103.9|1098.9|1105|1100|1103.9|1098.9|84
1625655300000|2021-07-07 10:55:00|1104|1099|1104.1|1099.1|1104.7|1099.7|1103.9|1098.9|100
1625655600000|2021-07-07 11:00:00|1104.2|1099.2|1104.5|1099.5|1104.6|1099.6|1103.8|1098.8|108
1625655900000|2021-07-07 11:05:00|1104.6|1099.6|1104.8|1099.8|1105.2|1100.2|1104.6|1099.6|49
1625656200000|2021-07-07 11:10:00|1104.7|1099.7|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|72
1625656500000|2021-07-07 11:15:00|1104.1|1099.1|1104|1099|1104.2|1099.2|1103.8|1098.8|107
1625656800000|2021-07-07 11:20:00|1104.1|1099.1|1104.2|1099.2|1104.3|1099.3|1103.3|1098.3|114
1625657100000|2021-07-07 11:25:00|1104.1|1099.1|1105.5|1100.5|1106.2|1101.2|1104.1|1099.1|70
1625657400000|2021-07-07 11:30:00|1105.7|1100.7|1107|1102|1107.2|1102.2|1104.8|1099.8|58
1625657700000|2021-07-07 11:35:00|1106.9|1101.9|1106.6|1101.6|1107.1|1102.1|1105.8|1100.8|78
1625658000000|2021-07-07 11:40:00|1106.7|1101.7|1107.4|1102.4|1107.9|1102.9|1106.6|1101.6|78
1625658300000|2021-07-07 11:45:00|1107.3|1102.3|1105.5|1100.5|1107.3|1102.3|1105.1|1100.1|83
1625658600000|2021-07-07 11:50:00|1105.6|1100.6|1106.3|1101.3|1106.4|1101.4|1105.4|1100.4|75
1625658900000|2021-07-07 11:55:00|1106.4|1101.4|1106.4|1101.4|1106.8|1101.8|1105.7|1100.7|76
1625659200000|2021-07-07 12:00:00|1106.3|1101.3|1107.3|1102.3|1107.9|1102.9|1106.1|1101.1|124
1625659500000|2021-07-07 12:05:00|1107.4|1102.4|1107.4|1102.4|1108|1103|1106.2|1101.2|88
1625659800000|2021-07-07 12:10:00|1107.5|1102.5|1106.8|1101.8|1108|1103|1106.8|1101.8|136
1625660100000|2021-07-07 12:15:00|1107.2|1102.2|1103.6|1098.6|1107.9|1102.9|1103.3|1098.3|207
1625660400000|2021-07-07 12:20:00|1103.7|1098.7|1106.9|1101.9|1107.3|1102.3|1103.1|1098.1|130
1625660700000|2021-07-07 12:25:00|1107|1102|1106.8|1101.8|1107.9|1102.9|1105.7|1100.7|175
1625661000000|2021-07-07 12:30:00|1106.6|1101.6|1103.1|1098.1|1107|1102|1102.9|1097.9|136
1625661300000|2021-07-07 12:35:00|1103|1098|1102|1097|1103.9|1098.9|1100.9|1095.9|182
1625661600000|2021-07-07 12:40:00|1101.9|1096.9|1100.1|1095.1|1102.2|1097.2|1098.8|1093.8|199
1625661900000|2021-07-07 12:45:00|1100|1095|1097.3|1092.3|1102.1|1097.1|1096.9|1091.9|118
1625662200000|2021-07-07 12:50:00|1097.4|1092.4|1097|1092|1098.6|1093.6|1095.9|1090.9|131
1625662500000|2021-07-07 12:55:00|1097.1|1092.1|1095.7|1090.7|1097.8|1092.8|1092.5|1087.5|169
1625662800000|2021-07-07 13:00:00|1095.6|1090.6|1099.2|1094.2|1099.4|1094.4|1095.2|1090.2|234
1625663100000|2021-07-07 13:05:00|1099.1|1094.1|1094.3|1089.3|1100|1095|1094.3|1089.3|155
1625663400000|2021-07-07 13:10:00|1093.8|1088.8|1094.2|1089.2|1095.7|1090.7|1093.3|1088.3|158
1625663700000|2021-07-07 13:15:00|1094.1|1089.1|1092.7|1087.7|1094.4|1089.4|1092|1087|157
1625664000000|2021-07-07 13:20:00|1092.8|1087.8|1094.2|1089.2|1094.2|1089.2|1092.6|1087.6|151
1625664300000|2021-07-07 13:25:00|1094.1|1089.1|1093.1|1088.1|1094.2|1089.2|1092.6|1087.6|63
1625664600000|2021-07-07 13:30:00|1093.2|1088.2|1095.9|1090.9|1096.2|1091.2|1091.3|1086.3|234
1625664900000|2021-07-07 13:35:00|1096|1091|1095.8|1090.8|1098.7|1093.7|1095.3|1090.3|149
1625665200000|2021-07-07 13:40:00|1095.7|1090.7|1094.5|1089.5|1096.2|1091.2|1093.8|1088.8|136
1625665500000|2021-07-07 13:45:00|1094.4|1089.4|1097.5|1092.5|1098|1093|1094.2|1089.2|153
1625665800000|2021-07-07 13:50:00|1097.4|1092.4|1097.8|1092.8|1098.4|1093.4|1096.4|1091.4|202
1625666100000|2021-07-07 13:55:00|1098|1093|1098.8|1093.8|1099.1|1094.1|1098|1093|209
1625666400000|2021-07-07 14:00:00|1098.7|1093.7|1094.1|1089.1|1098.7|1093.7|1093.9|1088.9|283
1625666700000|2021-07-07 14:05:00|1093.9|1088.9|1092.7|1087.7|1095.9|1090.9|1092.5|1087.5|295
1625667000000|2021-07-07 14:10:00|1092.6|1087.6|1093.8|1088.8|1094.6|1089.6|1091.1|1086.1|287
1625667300000|2021-07-07 14:15:00|1093.7|1088.7|1092.6|1087.6|1094.1|1089.1|1092.5|1087.5|233
1625667600000|2021-07-07 14:20:00|1092.5|1087.5|1090.9|1085.9|1092.6|1087.6|1090.2|1085.2|212
1625667900000|2021-07-07 14:25:00|1091|1086|1089.4|1084.4|1091.8|1086.8|1088.2|1083.2|310
1625668200000|2021-07-07 14:30:00|1089.2|1084.2|1083|1078|1089.7|1084.7|1079.2|1074.2|411
1625668500000|2021-07-07 14:35:00|1082.9|1077.9|1083.8|1078.8|1089.7|1084.7|1081.7|1076.7|227
1625668800000|2021-07-07 14:40:00|1083.7|1078.7|1087|1082|1087.2|1082.2|1082.9|1077.9|238
1625669100000|2021-07-07 14:45:00|1086.7|1081.7|1087.8|1082.8|1088.9|1083.9|1085.1|1080.1|248
1625669400000|2021-07-07 14:50:00|1087.9|1082.9|1091.9|1086.9|1091.9|1086.9|1087.1|1082.1|181
1625669700000|2021-07-07 14:55:00|1091.8|1086.8|1092.6|1087.6|1093.6|1088.6|1091.5|1086.5|154
1625670000000|2021-07-07 15:00:00|1092.7|1087.7|1091.8|1086.8|1093.3|1088.3|1091.1|1086.1|156
1625670300000|2021-07-07 15:05:00|1091.7|1086.7|1089.9|1084.9|1092.5|1087.5|1089.1|1084.1|145
1625670600000|2021-07-07 15:10:00|1090|1085|1090.2|1085.2|1090.6|1085.6|1089|1084|99
1625670900000|2021-07-07 15:15:00|1090.3|1085.3|1090.4|1085.4|1091.7|1086.7|1089|1084|181
1625671200000|2021-07-07 15:20:00|1090.3|1085.3|1091.3|1086.3|1091.7|1086.7|1090.3|1085.3|78
1625671500000|2021-07-07 15:25:00|1091.2|1086.2|1090.7|1085.7|1092|1087|1090.7|1085.7|175
1625671800000|2021-07-07 15:30:00|1090.6|1085.6|1089.9|1084.9|1090.7|1085.7|1089.3|1084.3|125
1625672100000|2021-07-07 15:35:00|1089.8|1084.8|1091.3|1086.3|1091.7|1086.7|1089.6|1084.6|122
1625672400000|2021-07-07 15:40:00|1091.4|1086.4|1092.3|1087.3|1093.1|1088.1|1091.2|1086.2|107
1625672700000|2021-07-07 15:45:00|1092.2|1087.2|1091.7|1086.7|1092.6|1087.6|1091.3|1086.3|74
1625673000000|2021-07-07 15:50:00|1091.8|1086.8|1091.7|1086.7|1092.7|1087.7|1091.3|1086.3|68
1625673300000|2021-07-07 15:55:00|1091.8|1086.8|1091.4|1086.4|1092|1087|1090.6|1085.6|90
1625673600000|2021-07-07 16:00:00|1091.5|1086.5|1091.5|1086.5|1091.7|1086.7|1090.4|1085.4|108
1625673900000|2021-07-07 16:05:00|1091.6|1086.6|1091.5|1086.5|1092.2|1087.2|1091.2|1086.2|85
1625674200000|2021-07-07 16:10:00|1091.4|1086.4|1091.9|1086.9|1092.4|1087.4|1091.3|1086.3|81
1625674500000|2021-07-07 16:15:00|1091.8|1086.8|1092|1087|1092|1087|1091.2|1086.2|105
1625674800000|2021-07-07 16:20:00|1091.9|1086.9|1091.1|1086.1|1092.2|1087.2|1090.8|1085.8|74
1625675100000|2021-07-07 16:25:00|1091|1086|1090.1|1085.1|1091|1086|1089.9|1084.9|98
1625675400000|2021-07-07 16:30:00|1090.2|1085.2|1089.6|1084.6|1090.2|1085.2|1088.8|1083.8|99
1625675700000|2021-07-07 16:35:00|1089.5|1084.5|1089.4|1084.4|1089.7|1084.7|1089.1|1084.1|145
1625676000000|2021-07-07 16:40:00|1089.3|1084.3|1089.1|1084.1|1089.6|1084.6|1088.9|1083.9|106
1625676300000|2021-07-07 16:45:00|1089.2|1084.2|1089.3|1084.3|1089.5|1084.5|1088.5|1083.5|122
1625676600000|2021-07-07 16:50:00|1089.2|1084.2|1089.8|1084.8|1089.8|1084.8|1088.4|1083.4|79
1625676900000|2021-07-07 16:55:00|1089.7|1084.7|1089.7|1084.7|1090.5|1085.5|1089.2|1084.2|105
1625677200000|2021-07-07 17:00:00|1090|1085|1088.3|1083.3|1090.2|1085.2|1088.1|1083.1|122
1625677500000|2021-07-07 17:05:00|1088.2|1083.2|1087.9|1082.9|1088.7|1083.7|1087.9|1082.9|76
1625677800000|2021-07-07 17:10:00|1088|1083|1088.1|1083.1|1089.1|1084.1|1087.9|1082.9|80
1625678100000|2021-07-07 17:15:00|1087.9|1082.9|1088.7|1083.7|1089.3|1084.3|1087.9|1082.9|87
1625678400000|2021-07-07 17:20:00|1088.6|1083.6|1088.1|1083.1|1088.7|1083.7|1087.8|1082.8|85
1625678700000|2021-07-07 17:25:00|1088.3|1083.3|1088.1|1083.1|1088.5|1083.5|1087.8|1082.8|104
1625679000000|2021-07-07 17:30:00|1088|1083|1088.8|1083.8|1089.8|1084.8|1087.8|1082.8|117
1625679300000|2021-07-07 17:35:00|1088.6|1083.6|1089.6|1084.6|1089.7|1084.7|1088.5|1083.5|91
1625679600000|2021-07-07 17:40:00|1089.5|1084.5|1089.6|1084.6|1089.9|1084.9|1089.1|1084.1|103
1625679900000|2021-07-07 17:45:00|1089.7|1084.7|1090.4|1085.4|1090.6|1085.6|1089.7|1084.7|99
1625680200000|2021-07-07 17:50:00|1090.3|1085.3|1090.7|1085.7|1091.2|1086.2|1090|1085|121
1625680500000|2021-07-07 17:55:00|1090.6|1085.6|1096.1|1078.9|1096.5|1086.1|1089.5|1078.9|108
1625680800000|2021-07-07 18:00:00|1096.3|1079|1096.2|1091.2|1097|1092|1089.6|1079|362
1625681100000|2021-07-07 18:05:00|1096.3|1091.3|1095.7|1090.7|1096.3|1091.3|1093.6|1088.6|420
1625681400000|2021-07-07 18:10:00|1096.1|1091.1|1093.3|1088.3|1096.4|1091.4|1093.3|1088.3|210
1625681700000|2021-07-07 18:15:00|1093.5|1088.5|1094.3|1089.3|1094.3|1089.3|1092.5|1087.5|230
1625682000000|2021-07-07 18:20:00|1094.4|1089.4|1093.5|1088.5|1094.6|1089.6|1092.9|1087.9|202
1625682300000|2021-07-07 18:25:00|1093.6|1088.6|1093.7|1088.7|1094.1|1089.1|1093.2|1088.2|121
1625682600000|2021-07-07 18:30:00|1093.6|1088.6|1093.4|1088.4|1093.8|1088.8|1092.6|1087.6|141
1625682900000|2021-07-07 18:35:00|1093.3|1088.3|1092.9|1087.9|1093.8|1088.8|1092.8|1087.8|88
1625683200000|2021-07-07 18:40:00|1093|1088|1093.3|1088.3|1093.9|1088.9|1092.9|1087.9|140
1625683500000|2021-07-07 18:45:00|1093.2|1088.2|1093.8|1088.8|1093.9|1088.9|1092.9|1087.9|118
1625683800000|2021-07-07 18:50:00|1093.7|1088.7|1092.4|1087.4|1093.9|1088.9|1092.3|1087.3|110
1625684100000|2021-07-07 18:55:00|1092.5|1087.5|1092.9|1087.9|1093|1088|1092|1087|100
1625684400000|2021-07-07 19:00:00|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092|1087|46
1625684700000|2021-07-07 19:05:00|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1091.7|1086.7|111
1625685000000|2021-07-07 19:10:00|1092.6|1087.6|1092|1087|1092.6|1087.6|1091.6|1086.6|50
1625685300000|2021-07-07 19:15:00|1091.8|1086.8|1091.9|1086.9|1092.2|1087.2|1091.6|1086.6|101
1625685600000|2021-07-07 19:20:00|1091.7|1086.7|1091.8|1086.8|1092.3|1087.3|1091.4|1086.4|72
1625685900000|2021-07-07 19:25:00|1091.9|1086.9|1091.6|1086.6|1091.9|1086.9|1091.5|1086.5|71
1625686200000|2021-07-07 19:30:00|1091.8|1086.8|1092.4|1087.4|1092.4|1087.4|1091.3|1086.3|117
1625686500000|2021-07-07 19:35:00|1092.3|1087.3|1091.8|1086.8|1092.4|1087.4|1091.7|1086.7|31
1625686800000|2021-07-07 19:40:00|1091.9|1086.9|1091.6|1086.6|1091.9|1086.9|1091.2|1086.2|61
1625687100000|2021-07-07 19:45:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|21
1625687400000|2021-07-07 19:50:00|1091.6|1086.6|1091.7|1086.7|1092|1087|1091.3|1086.3|49
1625687700000|2021-07-07 19:55:00|1091.6|1086.6|1091|1086|1091.6|1086.6|1089.7|1084.7|86
1625688000000|2021-07-07 20:00:00|1090.9|1085.9|1090.4|1085.4|1091.1|1086.1|1090.2|1085.2|38
1625688300000|2021-07-07 20:05:00|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1089.7|1084.7|50
1625688600000|2021-07-07 20:10:00|1090.2|1085.2|1090.5|1085.5|1090.9|1085.9|1089.8|1084.8|27
1625688900000|2021-07-07 20:15:00|1090.6|1085.6|1090.9|1085.9|1090.9|1085.9|1090.3|1085.3|22
1625689200000|2021-07-07 20:20:00|1091|1086|1091.2|1086.2|1091.2|1086.2|1090.8|1085.8|14
1625689500000|2021-07-07 20:25:00|1091.4|1086.4|1091.2|1086.2|1091.5|1086.5|1091.1|1086.1|8
1625689800000|2021-07-07 20:30:00|1091.1|1086.1|1092|1087|1092|1087|1091.1|1086.1|10
1625690100000|2021-07-07 20:35:00|1092.1|1087.1|1091.9|1086.9|1092.3|1087.3|1091.7|1086.7|13
1625690400000|2021-07-07 20:40:00|1091.8|1086.8|1092.1|1087.1|1092.4|1087.4|1091.8|1086.8|36
1625690700000|2021-07-07 20:45:00|1092.2|1087.2|1091.8|1086.8|1092.2|1087.2|1091.8|1086.8|23
1625691000000|2021-07-07 20:50:00|1091.9|1086.9|1092.2|1087.2|1092.3|1087.3|1091.7|1086.7|29
1625691300000|2021-07-07 20:55:00|1092.3|1087.3|1094.9|1083.9|1095.7|1087.3|1092.1|1083.9|45
1625695200000|2021-07-07 22:00:00|1092.9|1087.9|1093.2|1088.2|1093.7|1088.7|1092.8|1087.8|22
1625695500000|2021-07-07 22:05:00|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1093|1088|37
1625695800000|2021-07-07 22:10:00|1093.2|1088.2|1092.9|1087.9|1093.2|1088.2|1092.8|1087.8|18
1625696100000|2021-07-07 22:15:00|1092.8|1087.8|1093.1|1088.1|1093.2|1088.2|1092.8|1087.8|24
1625696400000|2021-07-07 22:20:00|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1092.9|1087.9|20
1625696700000|2021-07-07 22:25:00|1093.3|1088.3|1093.1|1088.1|1093.4|1088.4|1093|1088|14
1625697000000|2021-07-07 22:30:00|1093.2|1088.2|1092|1087|1093.2|1088.2|1091.9|1086.9|18
1625697300000|2021-07-07 22:35:00|1091.9|1086.9|1093|1088|1093|1088|1091.9|1086.9|30
1625697600000|2021-07-07 22:40:00|1092.9|1087.9|1093.9|1088.9|1094|1089|1092.8|1087.8|17
1625697900000|2021-07-07 22:45:00|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|28
1625698200000|2021-07-07 22:50:00|1093.3|1088.3|1093.6|1088.6|1093.7|1088.7|1093|1088|18
1625698500000|2021-07-07 22:55:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.2|1088.2|38
1625698800000|2021-07-07 23:00:00|1093.5|1088.5|1094|1089|1094.1|1089.1|1093.1|1088.1|30
1625699100000|2021-07-07 23:05:00|1094.1|1089.1|1093.2|1088.2|1094.3|1089.3|1093.1|1088.1|16
1625699400000|2021-07-07 23:10:00|1093.3|1088.3|1093.9|1088.9|1094.1|1089.1|1093.1|1088.1|14
1625699700000|2021-07-07 23:15:00|1093.8|1088.8|1094.2|1089.2|1094.2|1089.2|1093.8|1088.8|20
1625700000000|2021-07-07 23:20:00|1094.1|1089.1|1094.2|1089.2|1094.3|1089.3|1093.9|1088.9|17
1625700300000|2021-07-07 23:25:00|1094.1|1089.1|1093.7|1088.7|1094.1|1089.1|1093.5|1088.5|20
1625700600000|2021-07-07 23:30:00|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.3|1088.3|22
1625700900000|2021-07-07 23:35:00|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.5|1088.5|5
1625701200000|2021-07-07 23:40:00|1093.6|1088.6|1093|1088|1093.6|1088.6|1093|1088|23
1625701500000|2021-07-07 23:45:00|1092.7|1087.7|1092|1087|1092.9|1087.9|1091.5|1086.5|49
1625701800000|2021-07-07 23:50:00|1091.8|1086.8|1091.3|1086.3|1092|1087|1091.1|1086.1|38
1625702100000|2021-07-07 23:55:00|1091.5|1086.5|1091.4|1086.4|1091.8|1086.8|1091.2|1086.2|24
1625702400000|2021-07-08 00:00:00|1091.3|1086.3|1090.9|1085.9|1091.8|1086.8|1090.7|1085.7|84
1625702700000|2021-07-08 00:05:00|1090.8|1085.8|1090.2|1085.2|1091.5|1086.5|1090.2|1085.2|79
1625703000000|2021-07-08 00:10:00|1090.1|1085.1|1090.5|1085.5|1090.6|1085.6|1089.6|1084.6|17
1625703300000|2021-07-08 00:15:00|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|31
1625703600000|2021-07-08 00:20:00|1090.8|1085.8|1090.3|1085.3|1090.8|1085.8|1090.1|1085.1|19
1625703900000|2021-07-08 00:25:00|1090.2|1085.2|1090.6|1085.6|1090.8|1085.8|1090.1|1085.1|66
1625704200000|2021-07-08 00:30:00|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1089.3|1084.3|33
1625704500000|2021-07-08 00:35:00|1090.5|1085.5|1090.4|1085.4|1090.8|1085.8|1090.2|1085.2|73
1625704800000|2021-07-08 00:40:00|1090.3|1085.3|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|25
1625705100000|2021-07-08 00:45:00|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|34
1625705400000|2021-07-08 00:50:00|1090.6|1085.6|1090.1|1085.1|1090.6|1085.6|1089.9|1084.9|38
1625705700000|2021-07-08 00:55:00|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1089.7|1084.7|29
1625706000000|2021-07-08 01:00:00|1090|1085|1087.7|1082.7|1090.2|1085.2|1087|1082|162
1625706300000|2021-07-08 01:05:00|1087.6|1082.6|1088.4|1083.4|1089|1084|1087.6|1082.6|60
1625706600000|2021-07-08 01:10:00|1088.2|1083.2|1087.6|1082.6|1088.2|1083.2|1086.8|1081.8|65
1625706900000|2021-07-08 01:15:00|1087.7|1082.7|1085.8|1080.8|1087.7|1082.7|1085.7|1080.7|40
1625707200000|2021-07-08 01:20:00|1085.7|1080.7|1086.4|1081.4|1086.5|1081.5|1085.6|1080.6|49
1625707500000|2021-07-08 01:25:00|1086.5|1081.5|1087.4|1082.4|1087.9|1082.9|1086.4|1081.4|119
1625707800000|2021-07-08 01:30:00|1087.5|1082.5|1085.6|1080.6|1087.5|1082.5|1085.2|1080.2|162
1625708100000|2021-07-08 01:35:00|1085.5|1080.5|1086|1081|1086.2|1081.2|1084.9|1079.9|128
1625708400000|2021-07-08 01:40:00|1086.1|1081.1|1085.6|1080.6|1086.5|1081.5|1085.5|1080.5|74
1625708700000|2021-07-08 01:45:00|1085.5|1080.5|1084.5|1079.5|1085.6|1080.6|1084.5|1079.5|46
1625709000000|2021-07-08 01:50:00|1083.9|1078.9|1084.2|1079.2|1084.6|1079.6|1083.9|1078.9|40
1625709300000|2021-07-08 01:55:00|1084.3|1079.3|1083.8|1078.8|1084.6|1079.6|1083.7|1078.7|60
1625709600000|2021-07-08 02:00:00|1083.5|1078.5|1084.5|1079.5|1084.5|1079.5|1083|1078|116
1625709900000|2021-07-08 02:05:00|1084.4|1079.4|1083.9|1078.9|1085|1080|1083.6|1078.6|112
1625710200000|2021-07-08 02:10:00|1084|1079|1083.3|1078.3|1084.3|1079.3|1082.5|1077.5|70
1625710500000|2021-07-08 02:15:00|1083.2|1078.2|1083.3|1078.3|1084|1079|1083.2|1078.2|70
1625710800000|2021-07-08 02:20:00|1083.2|1078.2|1082.6|1077.6|1083.5|1078.5|1082.5|1077.5|36
1625711100000|2021-07-08 02:25:00|1082.5|1077.5|1081.4|1076.4|1083.4|1078.4|1081.3|1076.3|53
1625711400000|2021-07-08 02:30:00|1081.3|1076.3|1079|1074|1081.6|1076.6|1077.1|1072.1|85
1625711700000|2021-07-08 02:35:00|1079.1|1074.1|1078.3|1073.3|1079.1|1074.1|1077.2|1072.2|53
1625712000000|2021-07-08 02:40:00|1078.2|1073.2|1076.7|1071.7|1078.2|1073.2|1076.6|1071.6|70
1625712300000|2021-07-08 02:45:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.1|1071.1|62
1625712600000|2021-07-08 02:50:00|1076.6|1071.6|1077.6|1072.6|1078.1|1073.1|1076.6|1071.6|108
1625712900000|2021-07-08 02:55:00|1077.7|1072.7|1078.6|1073.6|1078.8|1073.8|1077.6|1072.6|31
1625713200000|2021-07-08 03:00:00|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1077.5|1072.5|51
1625713500000|2021-07-08 03:05:00|1078.3|1073.3|1079.8|1074.8|1079.9|1074.9|1078.3|1073.3|53
1625713800000|2021-07-08 03:10:00|1079.7|1074.7|1080.3|1075.3|1080.8|1075.8|1079.7|1074.7|108
1625714100000|2021-07-08 03:15:00|1080.2|1075.2|1080|1075|1080.4|1075.4|1079.9|1074.9|87
1625714400000|2021-07-08 03:20:00|1080.1|1075.1|1079.9|1074.9|1080.2|1075.2|1079.7|1074.7|41
1625714700000|2021-07-08 03:25:00|1079.8|1074.8|1080.3|1075.3|1080.3|1075.3|1079.2|1074.2|57
1625715000000|2021-07-08 03:30:00|1080.1|1075.1|1079.4|1074.4|1080.5|1075.5|1079.3|1074.3|101
1625715300000|2021-07-08 03:35:00|1079.3|1074.3|1080|1075|1080.1|1075.1|1079.1|1074.1|56
1625715600000|2021-07-08 03:40:00|1080.1|1075.1|1080|1075|1080.5|1075.5|1079.8|1074.8|29
1625715900000|2021-07-08 03:45:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1080|1075|25
1625716200000|2021-07-08 03:50:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|34
1625716500000|2021-07-08 03:55:00|1080.1|1075.1|1080.4|1075.4|1080.7|1075.7|1080.1|1075.1|62
1625716800000|2021-07-08 04:00:00|1080.3|1075.3|1081.7|1076.7|1081.7|1076.7|1080.2|1075.2|45
1625717100000|2021-07-08 04:05:00|1081.5|1076.5|1082.3|1077.3|1082.3|1077.3|1081.5|1076.5|31
1625717400000|2021-07-08 04:10:00|1082.2|1077.2|1081.4|1076.4|1082.4|1077.4|1081.3|1076.3|51
1625717700000|2021-07-08 04:15:00|1081.3|1076.3|1080.8|1075.8|1081.5|1076.5|1080.7|1075.7|41
1625718000000|2021-07-08 04:20:00|1080.7|1075.7|1080.4|1075.4|1080.8|1075.8|1080.4|1075.4|15
1625718300000|2021-07-08 04:25:00|1080.3|1075.3|1080.5|1075.5|1080.6|1075.6|1080.1|1075.1|33
1625718600000|2021-07-08 04:30:00|1080.4|1075.4|1079.9|1074.9|1080.5|1075.5|1079.9|1074.9|32
1625718900000|2021-07-08 04:35:00|1080|1075|1080.2|1075.2|1080.5|1075.5|1079.9|1074.9|9
1625719200000|2021-07-08 04:40:00|1080.1|1075.1|1079.3|1074.3|1080.2|1075.2|1079.3|1074.3|42
1625719500000|2021-07-08 04:45:00|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1078.7|1073.7|57
1625719800000|2021-07-08 04:50:00|1079.2|1074.2|1079.6|1074.6|1079.7|1074.7|1079.1|1074.1|17
1625720100000|2021-07-08 04:55:00|1079.7|1074.7|1079.5|1074.5|1080.3|1075.3|1079.4|1074.4|48
1625720400000|2021-07-08 05:00:00|1079.4|1074.4|1078.4|1073.4|1079.5|1074.5|1078.2|1073.2|27
1625720700000|2021-07-08 05:05:00|1078.3|1073.3|1077.6|1072.6|1078.6|1073.6|1076.6|1071.6|232
1625721000000|2021-07-08 05:10:00|1077.3|1072.3|1077.3|1072.3|1077.9|1072.9|1076.6|1071.6|125
1625721300000|2021-07-08 05:15:00|1077.4|1072.4|1078.4|1073.4|1078.4|1073.4|1076.7|1071.7|78
1625721600000|2021-07-08 05:20:00|1078.8|1073.8|1079.6|1074.6|1079.6|1074.6|1078.1|1073.1|53
1625721900000|2021-07-08 05:25:00|1079.7|1074.7|1081.1|1076.1|1081.2|1076.2|1079.6|1074.6|50
1625722200000|2021-07-08 05:30:00|1081|1076|1080.2|1075.2|1081|1076|1079.5|1074.5|60
1625722500000|2021-07-08 05:35:00|1080.3|1075.3|1081.5|1076.5|1081.6|1076.6|1079.6|1074.6|71
1625722800000|2021-07-08 05:40:00|1081.4|1076.4|1081.8|1076.8|1082.1|1077.1|1081.3|1076.3|72
1625723100000|2021-07-08 05:45:00|1081.7|1076.7|1080.4|1075.4|1081.9|1076.9|1080.2|1075.2|100
1625723400000|2021-07-08 05:50:00|1080.3|1075.3|1081.5|1076.5|1081.8|1076.8|1080|1075|48
1625723700000|2021-07-08 05:55:00|1081.4|1076.4|1081.1|1076.1|1081.7|1076.7|1081|1076|65
1625724000000|2021-07-08 06:00:00|1081|1076|1082.2|1077.2|1082.3|1077.3|1079.8|1074.8|140
1625724300000|2021-07-08 06:05:00|1082.1|1077.1|1081.7|1076.7|1082.6|1077.6|1081.2|1076.2|118
1625724600000|2021-07-08 06:10:00|1081.8|1076.8|1082|1077|1082.3|1077.3|1080.8|1075.8|112
1625724900000|2021-07-08 06:15:00|1081.9|1076.9|1081|1076|1081.9|1076.9|1080.4|1075.4|49
1625725200000|2021-07-08 06:20:00|1081.1|1076.1|1080.8|1075.8|1081.1|1076.1|1080|1075|29
1625725500000|2021-07-08 06:25:00|1080.7|1075.7|1080.8|1075.8|1081|1076|1080.6|1075.6|63
1625725800000|2021-07-08 06:30:00|1080.7|1075.7|1079.6|1074.6|1080.9|1075.9|1079.3|1074.3|52
1625726100000|2021-07-08 06:35:00|1079.5|1074.5|1079.3|1074.3|1080|1075|1078.4|1073.4|154
1625726400000|2021-07-08 06:40:00|1079|1074|1080.8|1075.8|1081|1076|1078.5|1073.5|84
1625726700000|2021-07-08 06:45:00|1080.6|1075.6|1080.3|1075.3|1080.7|1075.7|1079.9|1074.9|114
1625727000000|2021-07-08 06:50:00|1080.4|1075.4|1080.3|1075.3|1081|1076|1080.2|1075.2|94
1625727300000|2021-07-08 06:55:00|1080.2|1075.2|1079.9|1074.9|1080.2|1075.2|1079.1|1074.1|119
1625727600000|2021-07-08 07:00:00|1079.8|1074.8|1079|1074|1080.6|1075.6|1078.9|1073.9|138
1625727900000|2021-07-08 07:05:00|1078.9|1073.9|1080.9|1075.9|1081|1076|1078.3|1073.3|106
1625728200000|2021-07-08 07:10:00|1080.4|1075.4|1081.6|1076.6|1082.1|1077.1|1079.3|1074.3|93
1625728500000|2021-07-08 07:15:00|1081.5|1076.5|1083|1078|1083.1|1078.1|1080.7|1075.7|117
1625728800000|2021-07-08 07:20:00|1082.8|1077.8|1082.1|1077.1|1082.8|1077.8|1079.7|1074.7|141
1625729100000|2021-07-08 07:25:00|1082.2|1077.2|1082.2|1077.2|1083.4|1078.4|1081.9|1076.9|145
1625729400000|2021-07-08 07:30:00|1082.5|1077.5|1082.1|1077.1|1083.4|1078.4|1081.6|1076.6|107
1625729700000|2021-07-08 07:35:00|1082.2|1077.2|1082.7|1077.7|1082.8|1077.8|1081.6|1076.6|112
1625730000000|2021-07-08 07:40:00|1082.6|1077.6|1081|1076|1082.7|1077.7|1080.9|1075.9|123
1625730300000|2021-07-08 07:45:00|1080.9|1075.9|1081.6|1076.6|1082.1|1077.1|1079.3|1074.3|231
1625730600000|2021-07-08 07:50:00|1081.2|1076.2|1084.1|1079.1|1084.1|1079.1|1079.7|1074.7|280
1625730900000|2021-07-08 07:55:00|1084.2|1079.2|1084.4|1079.4|1085.3|1080.3|1082.9|1077.9|204
1625731200000|2021-07-08 08:00:00|1084.3|1079.3|1083.9|1078.9|1084.6|1079.6|1083.3|1078.3|277
1625731500000|2021-07-08 08:05:00|1083.8|1078.8|1083|1078|1084.4|1079.4|1082.6|1077.6|143
1625731800000|2021-07-08 08:10:00|1083.1|1078.1|1086.5|1081.5|1086.5|1081.5|1082.7|1077.7|194
1625732100000|2021-07-08 08:15:00|1086.6|1081.6|1085|1080|1086.6|1081.6|1084.1|1079.1|185
1625732400000|2021-07-08 08:20:00|1084.8|1079.8|1083.9|1078.9|1084.9|1079.9|1083.6|1078.6|191
1625732700000|2021-07-08 08:25:00|1083.8|1078.8|1085.5|1080.5|1086.4|1081.4|1083.6|1078.6|136
1625733000000|2021-07-08 08:30:00|1085.6|1080.6|1087.6|1082.6|1088.3|1083.3|1085.3|1080.3|274
1625733300000|2021-07-08 08:35:00|1087.7|1082.7|1086.6|1081.6|1087.7|1082.7|1085|1080|202
1625733600000|2021-07-08 08:40:00|1086.7|1081.7|1082.9|1077.9|1086.8|1081.8|1082.5|1077.5|181
1625733900000|2021-07-08 08:45:00|1082.8|1077.8|1083.3|1078.3|1084.6|1079.6|1082.1|1077.1|147
1625734200000|2021-07-08 08:50:00|1083.5|1078.5|1082.4|1077.4|1083.9|1078.9|1082.4|1077.4|85
1625734500000|2021-07-08 08:55:00|1082.5|1077.5|1084.6|1079.6|1085|1080|1082.4|1077.4|133
1625734800000|2021-07-08 09:00:00|1084.5|1079.5|1085.3|1080.3|1085.8|1080.8|1084.5|1079.5|95
1625735100000|2021-07-08 09:05:00|1085.2|1080.2|1084.3|1079.3|1085.6|1080.6|1084.3|1079.3|148
1625735400000|2021-07-08 09:10:00|1084.4|1079.4|1083.7|1078.7|1084.6|1079.6|1083.2|1078.2|113
1625735700000|2021-07-08 09:15:00|1083.8|1078.8|1084.7|1079.7|1085.4|1080.4|1083.4|1078.4|107
1625736000000|2021-07-08 09:20:00|1084.6|1079.6|1083.3|1078.3|1085|1080|1082.5|1077.5|179
1625736300000|2021-07-08 09:25:00|1083.4|1078.4|1084.2|1079.2|1084.2|1079.2|1082.8|1077.8|126
1625736600000|2021-07-08 09:30:00|1084.4|1079.4|1085|1080|1085.5|1080.5|1083.7|1078.7|59
1625736900000|2021-07-08 09:35:00|1085.1|1080.1|1085.4|1080.4|1085.6|1080.6|1084.1|1079.1|113
1625737200000|2021-07-08 09:40:00|1085.5|1080.5|1085.6|1080.6|1086.3|1081.3|1085.2|1080.2|106
1625737500000|2021-07-08 09:45:00|1085.7|1080.7|1084.9|1079.9|1085.9|1080.9|1084.9|1079.9|89
1625737800000|2021-07-08 09:50:00|1085|1080|1084.6|1079.6|1085.1|1080.1|1084|1079|152
1625738100000|2021-07-08 09:55:00|1085|1080|1082.7|1077.7|1085|1080|1082.6|1077.6|189
1625738400000|2021-07-08 10:00:00|1082.6|1077.6|1080.9|1075.9|1082.7|1077.7|1080.1|1075.1|102
1625738700000|2021-07-08 10:05:00|1080.8|1075.8|1079.1|1074.1|1080.9|1075.9|1078.9|1073.9|100
1625739000000|2021-07-08 10:10:00|1079|1074|1079|1074|1079.7|1074.7|1078.5|1073.5|87
1625739300000|2021-07-08 10:15:00|1079.1|1074.1|1077.7|1072.7|1079.1|1074.1|1075.1|1070.1|149
1625739600000|2021-07-08 10:20:00|1077.6|1072.6|1075|1070|1077.9|1072.9|1072.8|1067.8|199
1625739900000|2021-07-08 10:25:00|1074.8|1069.8|1075.1|1070.1|1075.5|1070.5|1074.5|1069.5|98
1625740200000|2021-07-08 10:30:00|1075|1070|1076.6|1071.6|1076.6|1071.6|1073.6|1068.6|130
1625740500000|2021-07-08 10:35:00|1076.7|1071.7|1075.2|1070.2|1076.9|1071.9|1074.8|1069.8|77
1625740800000|2021-07-08 10:40:00|1075.4|1070.4|1074.4|1069.4|1076.2|1071.2|1074.3|1069.3|58
1625741100000|2021-07-08 10:45:00|1074.5|1069.5|1076.8|1071.8|1076.9|1071.9|1074.2|1069.2|72
1625741400000|2021-07-08 10:50:00|1076.9|1071.9|1079.1|1074.1|1079.8|1074.8|1076.3|1071.3|185
1625741700000|2021-07-08 10:55:00|1079|1074|1081.1|1076.1|1081.3|1076.3|1078.3|1073.3|167
1625742000000|2021-07-08 11:00:00|1081.2|1076.2|1079.8|1074.8|1082.4|1077.4|1079|1074|143
1625742300000|2021-07-08 11:05:00|1079.7|1074.7|1081.2|1076.2|1081.7|1076.7|1078.9|1073.9|159
1625742600000|2021-07-08 11:10:00|1081|1076|1081.2|1076.2|1082|1077|1080.1|1075.1|131
1625742900000|2021-07-08 11:15:00|1081.3|1076.3|1080.6|1075.6|1081.5|1076.5|1080.1|1075.1|79
1625743200000|2021-07-08 11:20:00|1080.4|1075.4|1079.6|1074.6|1082|1077|1079.6|1074.6|78
1625743500000|2021-07-08 11:25:00|1079.5|1074.5|1079.4|1074.4|1079.9|1074.9|1078.5|1073.5|135
1625743800000|2021-07-08 11:30:00|1079.3|1074.3|1079|1074|1079.5|1074.5|1077.7|1072.7|195
1625744100000|2021-07-08 11:35:00|1078.9|1073.9|1076.8|1071.8|1079|1074|1076.6|1071.6|94
1625744400000|2021-07-08 11:40:00|1077.1|1072.1|1077.7|1072.7|1077.7|1072.7|1076.1|1071.1|114
1625744700000|2021-07-08 11:45:00|1077.6|1072.6|1078.4|1073.4|1078.5|1073.5|1076.6|1071.6|96
1625745000000|2021-07-08 11:50:00|1078.3|1073.3|1077.3|1072.3|1078.4|1073.4|1077|1072|65
1625745300000|2021-07-08 11:55:00|1077.2|1072.2|1077.1|1072.1|1078|1073|1076.9|1071.9|109
1625745600000|2021-07-08 12:00:00|1076.9|1071.9|1074.7|1069.7|1076.9|1071.9|1073.8|1068.8|206
1625745900000|2021-07-08 12:05:00|1074.8|1069.8|1074.6|1069.6|1076.2|1071.2|1074.2|1069.2|108
1625746200000|2021-07-08 12:10:00|1074.5|1069.5|1073.9|1068.9|1074.8|1069.8|1072.2|1067.2|179
1625746500000|2021-07-08 12:15:00|1074|1069|1078|1073|1078|1073|1073.9|1068.9|172
1625746800000|2021-07-08 12:20:00|1077.9|1072.9|1080.5|1075.5|1080.7|1075.7|1076.7|1071.7|192
1625747100000|2021-07-08 12:25:00|1080.4|1075.4|1080.9|1075.9|1081.1|1076.1|1078.3|1073.3|87
1625747400000|2021-07-08 12:30:00|1080.8|1075.8|1082.1|1077.1|1084.1|1079.1|1080.4|1075.4|234
1625747700000|2021-07-08 12:35:00|1082.2|1077.2|1081.4|1076.4|1083.7|1078.7|1079.5|1074.5|208
1625748000000|2021-07-08 12:40:00|1081.3|1076.3|1083.2|1078.2|1083.8|1078.8|1080.8|1075.8|175
1625748300000|2021-07-08 12:45:00|1083.4|1078.4|1082.5|1077.5|1083.9|1078.9|1081.6|1076.6|159
1625748600000|2021-07-08 12:50:00|1082.4|1077.4|1079.3|1074.3|1082.5|1077.5|1079.2|1074.2|173
1625748900000|2021-07-08 12:55:00|1079.2|1074.2|1076.9|1071.9|1080.2|1075.2|1076.4|1071.4|180
1625749200000|2021-07-08 13:00:00|1077|1072|1079|1074|1079.6|1074.6|1075.3|1070.3|340
1625749500000|2021-07-08 13:05:00|1079.1|1074.1|1075.6|1070.6|1079.2|1074.2|1075.2|1070.2|219
1625749800000|2021-07-08 13:10:00|1075.7|1070.7|1076.9|1071.9|1077.5|1072.5|1075.3|1070.3|138
1625750100000|2021-07-08 13:15:00|1076.8|1071.8|1078.7|1073.7|1079|1074|1076.6|1071.6|210
1625750400000|2021-07-08 13:20:00|1078.6|1073.6|1079.7|1074.7|1081.3|1076.3|1077.9|1072.9|182
1625750700000|2021-07-08 13:25:00|1079.5|1074.5|1081.9|1076.9|1082|1077|1079.3|1074.3|169
1625751000000|2021-07-08 13:30:00|1082|1077|1079.2|1074.2|1082.1|1077.1|1078.8|1073.8|299
1625751300000|2021-07-08 13:35:00|1079.1|1074.1|1079|1074|1080.1|1075.1|1077.2|1072.2|301
1625751600000|2021-07-08 13:40:00|1079.1|1074.1|1079.5|1074.5|1080.2|1075.2|1078|1073|261
1625751900000|2021-07-08 13:45:00|1079.6|1074.6|1076.8|1071.8|1079.8|1074.8|1076.6|1071.6|267
1625752200000|2021-07-08 13:50:00|1076.9|1071.9|1080|1075|1081|1076|1075.7|1070.7|236
1625752500000|2021-07-08 13:55:00|1080.3|1075.3|1079.7|1074.7|1080.3|1075.3|1077.2|1072.2|340
1625752800000|2021-07-08 14:00:00|1079.8|1074.8|1078|1073|1079.8|1074.8|1075.4|1070.4|368
1625753100000|2021-07-08 14:05:00|1078.1|1073.1|1074.2|1069.2|1078.2|1073.2|1074.1|1069.1|351
1625753400000|2021-07-08 14:10:00|1074.5|1069.5|1076.5|1071.5|1077.2|1072.2|1074.4|1069.4|218
1625753700000|2021-07-08 14:15:00|1076.7|1071.7|1077|1072|1077.9|1072.9|1074.8|1069.8|278
1625754000000|2021-07-08 14:20:00|1076.6|1071.6|1075.2|1070.2|1077.1|1072.1|1073.5|1068.5|177
1625754300000|2021-07-08 14:25:00|1075.3|1070.3|1075.9|1070.9|1077.1|1072.1|1074|1069|292
1625754600000|2021-07-08 14:30:00|1076|1071|1075.3|1070.3|1076.6|1071.6|1074.8|1069.8|219
1625754900000|2021-07-08 14:35:00|1075.4|1070.4|1074|1069|1076.1|1071.1|1073.6|1068.6|277
1625755200000|2021-07-08 14:40:00|1074.1|1069.1|1075.6|1070.6|1076.3|1071.3|1073.6|1068.6|319
1625755500000|2021-07-08 14:45:00|1075.5|1070.5|1073.9|1068.9|1076.1|1071.1|1073.9|1068.9|255
1625755800000|2021-07-08 14:50:00|1074|1069|1073.1|1068.1|1074|1069|1072.2|1067.2|280
1625756100000|2021-07-08 14:55:00|1073.2|1068.2|1072.3|1067.3|1073.3|1068.3|1071.6|1066.6|302
1625756400000|2021-07-08 15:00:00|1072.2|1067.2|1073.1|1068.1|1073.8|1068.8|1072.1|1067.1|339
1625756700000|2021-07-08 15:05:00|1073.2|1068.2|1073|1068|1074.1|1069.1|1072.2|1067.2|342
1625757000000|2021-07-08 15:10:00|1073.1|1068.1|1074.8|1069.8|1075.9|1070.9|1073|1068|197
1625757300000|2021-07-08 15:15:00|1075.1|1070.1|1074.1|1069.1|1075.5|1070.5|1073.4|1068.4|353
1625757600000|2021-07-08 15:20:00|1074.2|1069.2|1074|1069|1074.6|1069.6|1073.5|1068.5|182
1625757900000|2021-07-08 15:25:00|1073.9|1068.9|1073.9|1068.9|1074.9|1069.9|1073.5|1068.5|144
1625758200000|2021-07-08 15:30:00|1073.8|1068.8|1073.2|1068.2|1074.4|1069.4|1072.8|1067.8|179
1625758500000|2021-07-08 15:35:00|1073.1|1068.1|1073.7|1068.7|1073.9|1068.9|1072.3|1067.3|128
1625758800000|2021-07-08 15:40:00|1073.8|1068.8|1074.8|1069.8|1075.1|1070.1|1073.3|1068.3|144
1625759100000|2021-07-08 15:45:00|1074.9|1069.9|1078.6|1073.6|1078.7|1073.7|1074.9|1069.9|228
1625759400000|2021-07-08 15:50:00|1078.5|1073.5|1079.1|1074.1|1080.2|1075.2|1078.2|1073.2|158
1625759700000|2021-07-08 15:55:00|1078.8|1073.8|1078.6|1073.6|1079.6|1074.6|1078.6|1073.6|227
1625760000000|2021-07-08 16:00:00|1078.5|1073.5|1079.8|1074.8|1079.8|1074.8|1077.6|1072.6|206
1625760300000|2021-07-08 16:05:00|1079.7|1074.7|1080.2|1075.2|1080.3|1075.3|1079.3|1074.3|98
1625760600000|2021-07-08 16:10:00|1080.3|1075.3|1080.6|1075.6|1081.4|1076.4|1080.3|1075.3|120
1625760900000|2021-07-08 16:15:00|1080.5|1075.5|1081.1|1076.1|1081.4|1076.4|1080.3|1075.3|99
1625761200000|2021-07-08 16:20:00|1081.2|1076.2|1081.4|1076.4|1081.8|1076.8|1081.2|1076.2|85
1625761500000|2021-07-08 16:25:00|1081.3|1076.3|1082.3|1077.3|1082.8|1077.8|1081.1|1076.1|137
1625761800000|2021-07-08 16:30:00|1082.4|1077.4|1082.5|1077.5|1082.9|1077.9|1082.2|1077.2|63
1625762100000|2021-07-08 16:35:00|1082.4|1077.4|1082.7|1077.7|1083.4|1078.4|1082.4|1077.4|82
1625762400000|2021-07-08 16:40:00|1082.6|1077.6|1082.8|1077.8|1083.2|1078.2|1082.4|1077.4|65
1625762700000|2021-07-08 16:45:00|1082.9|1077.9|1082.2|1077.2|1082.9|1077.9|1082.2|1077.2|79
1625763000000|2021-07-08 16:50:00|1082.3|1077.3|1082.3|1077.3|1082.9|1077.9|1082|1077|109
1625763300000|2021-07-08 16:55:00|1082.2|1077.2|1081.6|1076.6|1082.8|1077.8|1081.3|1076.3|115
1625763600000|2021-07-08 17:00:00|1081.5|1076.5|1082.6|1077.6|1082.9|1077.9|1081.3|1076.3|106
1625763900000|2021-07-08 17:05:00|1082.7|1077.7|1082.8|1077.8|1083|1078|1082.4|1077.4|124
1625764200000|2021-07-08 17:10:00|1082.9|1077.9|1082|1077|1083.4|1078.4|1081.8|1076.8|83
1625764500000|2021-07-08 17:15:00|1082.1|1077.1|1082.4|1077.4|1083.3|1078.3|1082.1|1077.1|96
1625764800000|2021-07-08 17:20:00|1082.3|1077.3|1081.7|1076.7|1082.5|1077.5|1081.7|1076.7|96
1625765100000|2021-07-08 17:25:00|1081.8|1076.8|1081.6|1076.6|1082.2|1077.2|1081.4|1076.4|83
1625765400000|2021-07-08 17:30:00|1081.7|1076.7|1082|1077|1082.1|1077.1|1081.4|1076.4|93
1625765700000|2021-07-08 17:35:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1081.6|1076.6|104
1625766000000|2021-07-08 17:40:00|1082.5|1077.5|1082.1|1077.1|1082.5|1077.5|1081.6|1076.6|38
1625766300000|2021-07-08 17:45:00|1082.2|1077.2|1081.7|1076.7|1082.2|1077.2|1081.7|1076.7|71
1625766600000|2021-07-08 17:50:00|1081.6|1076.6|1081.4|1076.4|1082|1077|1081.4|1076.4|58
1625766900000|2021-07-08 17:55:00|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081.4|1076.4|35
1625767200000|2021-07-08 18:00:00|1081.8|1076.8|1081.2|1076.2|1081.9|1076.9|1081.2|1076.2|40
1625767500000|2021-07-08 18:05:00|1081.3|1076.3|1081.2|1076.2|1081.5|1076.5|1081.1|1076.1|61
1625767800000|2021-07-08 18:10:00|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|70
1625768100000|2021-07-08 18:15:00|1081.5|1076.5|1079.8|1074.8|1081.6|1076.6|1079.7|1074.7|75
1625768400000|2021-07-08 18:20:00|1079.9|1074.9|1079.8|1074.8|1080|1075|1079.4|1074.4|137
1625768700000|2021-07-08 18:25:00|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.4|1074.4|167
1625769000000|2021-07-08 18:30:00|1080|1075|1079.5|1074.5|1080.1|1075.1|1078.7|1073.7|108
1625769300000|2021-07-08 18:35:00|1079.4|1074.4|1079|1074|1079.5|1074.5|1078.6|1073.6|69
1625769600000|2021-07-08 18:40:00|1079.1|1074.1|1078.6|1073.6|1079.3|1074.3|1078.6|1073.6|46
1625769900000|2021-07-08 18:45:00|1078.5|1073.5|1078.9|1073.9|1079.3|1074.3|1078.5|1073.5|142
1625770200000|2021-07-08 18:50:00|1078.8|1073.8|1079.1|1074.1|1079.3|1074.3|1078.6|1073.6|111
1625770500000|2021-07-08 18:55:00|1079|1074|1079.4|1074.4|1080.1|1075.1|1079|1074|119
1625770800000|2021-07-08 19:00:00|1079.5|1074.5|1080.3|1075.3|1080.4|1075.4|1079.4|1074.4|102
1625771100000|2021-07-08 19:05:00|1080.2|1075.2|1080|1075|1080.3|1075.3|1079.5|1074.5|78
1625771400000|2021-07-08 19:10:00|1080.1|1075.1|1078.9|1073.9|1080.3|1075.3|1078.9|1073.9|125
1625771700000|2021-07-08 19:15:00|1078.8|1073.8|1078.2|1073.2|1079.2|1074.2|1077.8|1072.8|96
1625772000000|2021-07-08 19:20:00|1078.1|1073.1|1079|1074|1079.4|1074.4|1078.1|1073.1|103
1625772300000|2021-07-08 19:25:00|1078.9|1073.9|1079|1074|1079.3|1074.3|1078.8|1073.8|71
1625772600000|2021-07-08 19:30:00|1079.1|1074.1|1079|1074|1079.2|1074.2|1078.8|1073.8|131
1625772900000|2021-07-08 19:35:00|1079.1|1074.1|1080|1075|1080.1|1075.1|1078.9|1073.9|61
1625773200000|2021-07-08 19:40:00|1079.9|1074.9|1080|1075|1080.6|1075.6|1079.8|1074.8|106
1625773500000|2021-07-08 19:45:00|1079.9|1074.9|1079.9|1074.9|1080.2|1075.2|1079.7|1074.7|99
1625773800000|2021-07-08 19:50:00|1079.7|1074.7|1080.6|1075.6|1080.9|1075.9|1079.6|1074.6|42
1625774100000|2021-07-08 19:55:00|1080.7|1075.7|1081|1076|1081.4|1076.4|1080.3|1075.3|108
1625774400000|2021-07-08 20:00:00|1080.9|1075.9|1081|1076|1081.4|1076.4|1080.8|1075.8|48
1625774700000|2021-07-08 20:05:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.4|1075.4|22
1625775000000|2021-07-08 20:10:00|1081|1076|1079.3|1074.3|1081.3|1076.3|1079.3|1074.3|61
1625775300000|2021-07-08 20:15:00|1079.4|1074.4|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|17
1625775600000|2021-07-08 20:20:00|1079.4|1074.4|1079.6|1074.6|1079.8|1074.8|1079.4|1074.4|27
1625775900000|2021-07-08 20:25:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|26
1625776200000|2021-07-08 20:30:00|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.4|1074.4|39
1625776500000|2021-07-08 20:35:00|1079.6|1074.6|1079.5|1074.5|1079.8|1074.8|1079.3|1074.3|29
1625776800000|2021-07-08 20:40:00|1079.7|1074.7|1079.8|1074.8|1080|1075|1079.5|1074.5|27
1625777100000|2021-07-08 20:45:00|1079.9|1074.9|1079|1074|1079.9|1074.9|1078.7|1073.7|58
1625777400000|2021-07-08 20:50:00|1079.1|1074.1|1079.8|1074.8|1080|1075|1079.1|1074.1|21
1625777700000|2021-07-08 20:55:00|1079.9|1074.9|1083.4|1071.3|1084.7|1075|1079.8|1071.3|81
1625781600000|2021-07-08 22:00:00|1083|1074.2|1081|1076|1083.4|1076.3|1080.7|1074.2|62
1625781900000|2021-07-08 22:05:00|1081.1|1076.1|1081.7|1076.7|1081.7|1076.7|1081|1076|9
1625782500000|2021-07-08 22:15:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|12
1625782800000|2021-07-08 22:20:00|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|3
1625783100000|2021-07-08 22:25:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|11
1625783400000|2021-07-08 22:30:00|1081.8|1076.8|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|18
1625783700000|2021-07-08 22:35:00|1082|1077|1081.6|1076.6|1082|1077|1081.5|1076.5|21
1625784000000|2021-07-08 22:40:00|1081.7|1076.7|1081.5|1076.5|1081.9|1076.9|1081.3|1076.3|18
1625784300000|2021-07-08 22:45:00|1081.7|1076.7|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|6
1625784600000|2021-07-08 22:50:00|1081.5|1076.5|1081.6|1076.6|1081.7|1076.7|1081.3|1076.3|25
1625784900000|2021-07-08 22:55:00|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.4|1076.4|9
1625785200000|2021-07-08 23:00:00|1081.6|1076.6|1082.2|1077.2|1082.2|1077.2|1081.5|1076.5|30
1625785500000|2021-07-08 23:05:00|1082.1|1077.1|1082|1077|1082.2|1077.2|1082|1077|23
1625785800000|2021-07-08 23:10:00|1081.9|1076.9|1082.4|1077.4|1082.5|1077.5|1081.9|1076.9|25
1625786100000|2021-07-08 23:15:00|1082.3|1077.3|1082.7|1077.7|1082.8|1077.8|1082.3|1077.3|20
1625786400000|2021-07-08 23:20:00|1082.8|1077.8|1083.1|1078.1|1083.2|1078.2|1082.7|1077.7|34
1625786700000|2021-07-08 23:25:00|1083.2|1078.2|1082.8|1077.8|1083.2|1078.2|1082.6|1077.6|20
1625787000000|2021-07-08 23:30:00|1082.9|1077.9|1082.5|1077.5|1082.9|1077.9|1082.3|1077.3|92
1625787300000|2021-07-08 23:35:00|1082.6|1077.6|1083|1078|1083.1|1078.1|1082.5|1077.5|9
1625787600000|2021-07-08 23:40:00|1082.9|1077.9|1083.7|1078.7|1084.1|1079.1|1082.9|1077.9|36
1625787900000|2021-07-08 23:45:00|1083.6|1078.6|1083.3|1078.3|1083.7|1078.7|1083.2|1078.2|25
1625788200000|2021-07-08 23:50:00|1083.2|1078.2|1082.8|1077.8|1083.7|1078.7|1082.8|1077.8|37
1625788500000|2021-07-08 23:55:00|1082.7|1077.7|1082.7|1077.7|1083.4|1078.4|1082.3|1077.3|46
1625788800000|2021-07-09 00:00:00|1082.6|1077.6|1083.7|1078.7|1084.3|1079.3|1082.1|1077.1|82
1625789100000|2021-07-09 00:05:00|1083.8|1078.8|1084.6|1079.6|1084.8|1079.8|1083.2|1078.2|33
1625789400000|2021-07-09 00:10:00|1084.4|1079.4|1084|1079|1084.5|1079.5|1083.4|1078.4|29
1625789700000|2021-07-09 00:15:00|1083.9|1078.9|1083.3|1078.3|1084.5|1079.5|1083.1|1078.1|47
1625790000000|2021-07-09 00:20:00|1083.4|1078.4|1082.8|1077.8|1084|1079|1082.7|1077.7|73
1625790300000|2021-07-09 00:25:00|1082.7|1077.7|1082.6|1077.6|1083|1078|1082|1077|54
1625790600000|2021-07-09 00:30:00|1082.7|1077.7|1082.3|1077.3|1082.9|1077.9|1082|1077|60
1625790900000|2021-07-09 00:35:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1081.5|1076.5|48
1625791200000|2021-07-09 00:40:00|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082|1077|37
1625791500000|2021-07-09 00:45:00|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1081.7|1076.7|40
1625791800000|2021-07-09 00:50:00|1082.2|1077.2|1082.9|1077.9|1082.9|1077.9|1082.2|1077.2|37
1625792100000|2021-07-09 00:55:00|1082.8|1077.8|1081.9|1076.9|1082.9|1077.9|1081.2|1076.2|60
1625792400000|2021-07-09 01:00:00|1081.8|1076.8|1081|1076|1082.3|1077.3|1080.5|1075.5|142
1625792700000|2021-07-09 01:05:00|1080.9|1075.9|1082.3|1077.3|1082.3|1077.3|1080.7|1075.7|83
1625793000000|2021-07-09 01:10:00|1082.2|1077.2|1082.2|1077.2|1082.5|1077.5|1081.8|1076.8|26
1625793300000|2021-07-09 01:15:00|1082.1|1077.1|1082.2|1077.2|1082.8|1077.8|1082|1077|51
1625793600000|2021-07-09 01:20:00|1082.5|1077.5|1082.3|1077.3|1082.9|1077.9|1082|1077|57
1625793900000|2021-07-09 01:25:00|1082.2|1077.2|1082.4|1077.4|1083.1|1078.1|1082.2|1077.2|39
1625794200000|2021-07-09 01:30:00|1082.3|1077.3|1083.2|1078.2|1083.2|1078.2|1081.6|1076.6|92
1625794500000|2021-07-09 01:35:00|1083.1|1078.1|1083.2|1078.2|1083.3|1078.3|1082.6|1077.6|69
1625794800000|2021-07-09 01:40:00|1083.1|1078.1|1082|1077|1083.1|1078.1|1081.7|1076.7|103
1625795100000|2021-07-09 01:45:00|1081.9|1076.9|1082.2|1077.2|1082.7|1077.7|1081.9|1076.9|106
1625795400000|2021-07-09 01:50:00|1082.3|1077.3|1081.3|1076.3|1082.5|1077.5|1081.3|1076.3|30
1625795700000|2021-07-09 01:55:00|1081.2|1076.2|1081.3|1076.3|1081.4|1076.4|1080.6|1075.6|34
1625796000000|2021-07-09 02:00:00|1081.4|1076.4|1079.9|1074.9|1081.9|1076.9|1079.7|1074.7|77
1625796300000|2021-07-09 02:05:00|1079.8|1074.8|1080.3|1075.3|1080.6|1075.6|1078.9|1073.9|64
1625796600000|2021-07-09 02:10:00|1080.2|1075.2|1081.1|1076.1|1081.1|1076.1|1079|1074|92
1625796900000|2021-07-09 02:15:00|1081|1076|1080.2|1075.2|1081.2|1076.2|1080.2|1075.2|43
1625797200000|2021-07-09 02:20:00|1080.3|1075.3|1080.2|1075.2|1080.4|1075.4|1079.6|1074.6|32
1625797500000|2021-07-09 02:25:00|1080.1|1075.1|1080.4|1075.4|1080.4|1075.4|1079.6|1074.6|27
1625797800000|2021-07-09 02:30:00|1080.6|1075.6|1081.7|1076.7|1081.8|1076.8|1080.2|1075.2|49
1625798100000|2021-07-09 02:35:00|1081.8|1076.8|1082.2|1077.2|1082.6|1077.6|1081.7|1076.7|53
1625798400000|2021-07-09 02:40:00|1082.6|1077.6|1082.5|1077.5|1083.1|1078.1|1082.4|1077.4|82
1625798700000|2021-07-09 02:45:00|1082.6|1077.6|1082.8|1077.8|1083.1|1078.1|1082|1077|58
1625799000000|2021-07-09 02:50:00|1082.9|1077.9|1082.3|1077.3|1083.1|1078.1|1082.3|1077.3|47
1625799300000|2021-07-09 02:55:00|1082.4|1077.4|1082|1077|1082.6|1077.6|1081.4|1076.4|27
1625799600000|2021-07-09 03:00:00|1082.1|1077.1|1081.6|1076.6|1082.1|1077.1|1081|1076|21
1625799900000|2021-07-09 03:05:00|1081.7|1076.7|1082.4|1077.4|1082.5|1077.5|1081.6|1076.6|34
1625800200000|2021-07-09 03:10:00|1082.3|1077.3|1082|1077|1082.4|1077.4|1081.7|1076.7|51
1625800500000|2021-07-09 03:15:00|1082.1|1077.1|1082.5|1077.5|1082.6|1077.6|1081.7|1076.7|35
1625800800000|2021-07-09 03:20:00|1082.4|1077.4|1082|1077|1082.5|1077.5|1082|1077|22
1625801100000|2021-07-09 03:25:00|1082.1|1077.1|1081.1|1076.1|1082.1|1077.1|1081.1|1076.1|27
1625801400000|2021-07-09 03:30:00|1081.2|1076.2|1081.5|1076.5|1082.1|1077.1|1081.2|1076.2|37
1625801700000|2021-07-09 03:35:00|1081.6|1076.6|1082.1|1077.1|1082.5|1077.5|1081.6|1076.6|32
1625802000000|2021-07-09 03:40:00|1082.2|1077.2|1081.7|1076.7|1082.2|1077.2|1081.5|1076.5|62
1625802300000|2021-07-09 03:45:00|1081.8|1076.8|1081.4|1076.4|1082.2|1077.2|1081.3|1076.3|35
1625802600000|2021-07-09 03:50:00|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081|1076|23
1625802900000|2021-07-09 03:55:00|1081.1|1076.1|1082.1|1077.1|1082.1|1077.1|1081.1|1076.1|42
1625803200000|2021-07-09 04:00:00|1082.2|1077.2|1082.5|1077.5|1082.5|1077.5|1082.1|1077.1|30
1625803500000|2021-07-09 04:05:00|1082.4|1077.4|1082.3|1077.3|1082.9|1077.9|1082.2|1077.2|38
1625803800000|2021-07-09 04:10:00|1082.2|1077.2|1082.5|1077.5|1082.7|1077.7|1082|1077|26
1625804100000|2021-07-09 04:15:00|1082.4|1077.4|1081.6|1076.6|1082.6|1077.6|1081.6|1076.6|45
1625804400000|2021-07-09 04:20:00|1081.5|1076.5|1082.4|1077.4|1082.4|1077.4|1081.3|1076.3|28
1625804700000|2021-07-09 04:25:00|1082.5|1077.5|1082.3|1077.3|1082.7|1077.7|1082.2|1077.2|21
1625805000000|2021-07-09 04:30:00|1082.2|1077.2|1080.9|1075.9|1082.5|1077.5|1080.5|1075.5|37
1625805300000|2021-07-09 04:35:00|1080.7|1075.7|1081|1076|1081.1|1076.1|1079.9|1074.9|43
1625805600000|2021-07-09 04:40:00|1081.2|1076.2|1080.7|1075.7|1081.5|1076.5|1080.7|1075.7|23
1625805900000|2021-07-09 04:45:00|1080.6|1075.6|1080.7|1075.7|1080.9|1075.9|1080|1075|58
1625806200000|2021-07-09 04:50:00|1080.6|1075.6|1080.7|1075.7|1081.2|1076.2|1080.5|1075.5|32
1625806500000|2021-07-09 04:55:00|1080.9|1075.9|1080.5|1075.5|1081.2|1076.2|1080.5|1075.5|43
1625806800000|2021-07-09 05:00:00|1080.9|1075.9|1082|1077|1082.2|1077.2|1080.8|1075.8|63
1625807100000|2021-07-09 05:05:00|1081.9|1076.9|1080.1|1075.1|1082.2|1077.2|1080.1|1075.1|78
1625807400000|2021-07-09 05:10:00|1080.7|1075.7|1080.5|1075.5|1081.2|1076.2|1080.3|1075.3|63
1625807700000|2021-07-09 05:15:00|1080.4|1075.4|1079.1|1074.1|1080.4|1075.4|1078.3|1073.3|68
1625808000000|2021-07-09 05:20:00|1079.2|1074.2|1079.3|1074.3|1080.4|1075.4|1079.2|1074.2|39
1625808300000|2021-07-09 05:25:00|1079.6|1074.6|1079.3|1074.3|1080.2|1075.2|1079.3|1074.3|39
1625808600000|2021-07-09 05:30:00|1079.2|1074.2|1080.6|1075.6|1080.8|1075.8|1077.8|1072.8|143
1625808900000|2021-07-09 05:35:00|1080.5|1075.5|1080|1075|1080.8|1075.8|1080|1075|64
1625809200000|2021-07-09 05:40:00|1080.1|1075.1|1079.6|1074.6|1080.9|1075.9|1079.6|1074.6|56
1625809500000|2021-07-09 05:45:00|1079.5|1074.5|1079.7|1074.7|1080.1|1075.1|1078.2|1073.2|64
1625809800000|2021-07-09 05:50:00|1079.6|1074.6|1079.4|1074.4|1080|1075|1078.8|1073.8|59
1625810100000|2021-07-09 05:55:00|1079.5|1074.5|1078.1|1073.1|1079.5|1074.5|1078|1073|138
1625810400000|2021-07-09 06:00:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077|1072|110
1625810700000|2021-07-09 06:05:00|1078|1073|1078|1073|1079|1074|1077.3|1072.3|163
1625811000000|2021-07-09 06:10:00|1078.2|1073.2|1076.5|1071.5|1078.3|1073.3|1076.5|1071.5|54
1625811300000|2021-07-09 06:15:00|1076.3|1071.3|1078|1073|1078.1|1073.1|1076|1071|85
1625811600000|2021-07-09 06:20:00|1078.1|1073.1|1077.5|1072.5|1078.7|1073.7|1077.1|1072.1|39
1625811900000|2021-07-09 06:25:00|1077.3|1072.3|1076.6|1071.6|1077.7|1072.7|1076.5|1071.5|53
1625812200000|2021-07-09 06:30:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1075.5|1070.5|86
1625812500000|2021-07-09 06:35:00|1076.5|1071.5|1076.8|1071.8|1077.6|1072.6|1076.5|1071.5|53
1625812800000|2021-07-09 06:40:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.4|1071.4|54
1625813100000|2021-07-09 06:45:00|1076.6|1071.6|1077.3|1072.3|1077.9|1072.9|1076.3|1071.3|44
1625813400000|2021-07-09 06:50:00|1077.2|1072.2|1076.7|1071.7|1078|1073|1076.7|1071.7|82
1625813700000|2021-07-09 06:55:00|1076.6|1071.6|1076.7|1071.7|1077.6|1072.6|1076.3|1071.3|104
1625814000000|2021-07-09 07:00:00|1076.6|1071.6|1077.1|1072.1|1077.5|1072.5|1075|1070|110
1625814300000|2021-07-09 07:05:00|1077.2|1072.2|1079|1074|1080.2|1075.2|1077.2|1072.2|119
1625814600000|2021-07-09 07:10:00|1078.9|1073.9|1078.5|1073.5|1080.5|1075.5|1078.4|1073.4|85
1625814900000|2021-07-09 07:15:00|1078.6|1073.6|1079.6|1074.6|1079.9|1074.9|1078.6|1073.6|85
1625815200000|2021-07-09 07:20:00|1079.7|1074.7|1081.5|1076.5|1081.6|1076.6|1079.7|1074.7|55
1625815500000|2021-07-09 07:25:00|1081.7|1076.7|1080|1075|1081.8|1076.8|1080|1075|94
1625815800000|2021-07-09 07:30:00|1079.9|1074.9|1080.9|1075.9|1080.9|1075.9|1079.5|1074.5|60
1625816100000|2021-07-09 07:35:00|1081|1076|1082.6|1077.6|1083.3|1078.3|1080.7|1075.7|84
1625816400000|2021-07-09 07:40:00|1082.7|1077.7|1081.8|1076.8|1083.4|1078.4|1081.7|1076.7|85
1625816700000|2021-07-09 07:45:00|1081.9|1076.9|1082.6|1077.6|1083.3|1078.3|1081.6|1076.6|109
1625817000000|2021-07-09 07:50:00|1082.7|1077.7|1084|1079|1084.3|1079.3|1082.3|1077.3|184
1625817300000|2021-07-09 07:55:00|1084.1|1079.1|1083.5|1078.5|1084.7|1079.7|1082.9|1077.9|124
1625817600000|2021-07-09 08:00:00|1083.6|1078.6|1082.1|1077.1|1083.9|1078.9|1081.8|1076.8|86
1625817900000|2021-07-09 08:05:00|1082.6|1077.6|1081.9|1076.9|1083.2|1078.2|1081.9|1076.9|66
1625818200000|2021-07-09 08:10:00|1082.1|1077.1|1083.1|1078.1|1083.2|1078.2|1081.6|1076.6|112
1625818500000|2021-07-09 08:15:00|1082.9|1077.9|1081.3|1076.3|1082.9|1077.9|1081.3|1076.3|109
1625818800000|2021-07-09 08:20:00|1081.4|1076.4|1082.5|1077.5|1082.5|1077.5|1080.7|1075.7|106
1625819100000|2021-07-09 08:25:00|1082.4|1077.4|1083.1|1078.1|1083.3|1078.3|1081.4|1076.4|81
1625819400000|2021-07-09 08:30:00|1083|1078|1085.7|1080.7|1086.1|1081.1|1083|1078|127
1625819700000|2021-07-09 08:35:00|1085.5|1080.5|1085.5|1080.5|1086.1|1081.1|1083.7|1078.7|131
1625820000000|2021-07-09 08:40:00|1085.4|1080.4|1085.6|1080.6|1085.9|1080.9|1085.2|1080.2|116
1625820300000|2021-07-09 08:45:00|1085.7|1080.7|1087.6|1082.6|1088.3|1083.3|1085.6|1080.6|113
1625820600000|2021-07-09 08:50:00|1087.5|1082.5|1087.5|1082.5|1087.7|1082.7|1086.9|1081.9|66
1625820900000|2021-07-09 08:55:00|1087.4|1082.4|1087.8|1082.8|1087.8|1082.8|1086.9|1081.9|70
1625821200000|2021-07-09 09:00:00|1088|1083|1087.6|1082.6|1088|1083|1085.4|1080.4|115
1625821500000|2021-07-09 09:05:00|1087.4|1082.4|1089.2|1084.2|1089.4|1084.4|1087|1082|69
1625821800000|2021-07-09 09:10:00|1089.3|1084.3|1088.6|1083.6|1089.4|1084.4|1088.2|1083.2|89
1625822100000|2021-07-09 09:15:00|1088.5|1083.5|1091.8|1086.8|1092.7|1087.7|1088.5|1083.5|171
1625822400000|2021-07-09 09:20:00|1091.9|1086.9|1093.7|1088.7|1093.9|1088.9|1089.8|1084.8|137
1625822700000|2021-07-09 09:25:00|1094|1089|1091.9|1086.9|1094.1|1089.1|1091.7|1086.7|120
1625823000000|2021-07-09 09:30:00|1092|1087|1093|1088|1093.5|1088.5|1091.6|1086.6|109
1625823300000|2021-07-09 09:35:00|1093.1|1088.1|1093.4|1088.4|1093.8|1088.8|1092.9|1087.9|95
1625823600000|2021-07-09 09:40:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1092.8|1087.8|103
1625823900000|2021-07-09 09:45:00|1093.4|1088.4|1093.7|1088.7|1093.7|1088.7|1093.2|1088.2|30
1625824200000|2021-07-09 09:50:00|1093.6|1088.6|1092.9|1087.9|1094|1089|1092.8|1087.8|52
1625824500000|2021-07-09 09:55:00|1092.8|1087.8|1093|1088|1093.5|1088.5|1092.2|1087.2|128
1625824800000|2021-07-09 10:00:00|1093.1|1088.1|1094.1|1089.1|1094.4|1089.4|1092.2|1087.2|137
1625825100000|2021-07-09 10:05:00|1094.3|1089.3|1096|1091|1096.2|1091.2|1094.3|1089.3|133
1625825400000|2021-07-09 10:10:00|1095.9|1090.9|1094.8|1089.8|1096.3|1091.3|1094.7|1089.7|105
1625825700000|2021-07-09 10:15:00|1094.7|1089.7|1095.2|1090.2|1095.5|1090.5|1094.3|1089.3|120
1625826000000|2021-07-09 10:20:00|1095.3|1090.3|1094.8|1089.8|1095.9|1090.9|1094.7|1089.7|118
1625826300000|2021-07-09 10:25:00|1094.9|1089.9|1094.6|1089.6|1095.5|1090.5|1094.3|1089.3|77
1625826600000|2021-07-09 10:30:00|1094.5|1089.5|1095.8|1090.8|1096.1|1091.1|1094.5|1089.5|65
1625826900000|2021-07-09 10:35:00|1095.9|1090.9|1095.7|1090.7|1096.3|1091.3|1095.5|1090.5|133
1625827200000|2021-07-09 10:40:00|1095.8|1090.8|1095.7|1090.7|1096.3|1091.3|1095.3|1090.3|93
1625827500000|2021-07-09 10:45:00|1095.8|1090.8|1095.5|1090.5|1096|1091|1095.2|1090.2|117
1625827800000|2021-07-09 10:50:00|1095.4|1090.4|1094.7|1089.7|1095.6|1090.6|1094.6|1089.6|68
1625828100000|2021-07-09 10:55:00|1094.8|1089.8|1093.1|1088.1|1094.8|1089.8|1092.7|1087.7|52
1625828400000|2021-07-09 11:00:00|1093|1088|1093.3|1088.3|1093.8|1088.8|1092.6|1087.6|70
1625828700000|2021-07-09 11:05:00|1093.2|1088.2|1092.7|1087.7|1093.2|1088.2|1091.5|1086.5|81
1625829000000|2021-07-09 11:10:00|1092.6|1087.6|1093.7|1088.7|1093.8|1088.8|1092.5|1087.5|95
1625829300000|2021-07-09 11:15:00|1093.8|1088.8|1094|1089|1094.2|1089.2|1093.3|1088.3|71
1625829600000|2021-07-09 11:20:00|1093.9|1088.9|1093.1|1088.1|1093.9|1088.9|1092.3|1087.3|89
1625829900000|2021-07-09 11:25:00|1093.2|1088.2|1092.6|1087.6|1093.7|1088.7|1092.5|1087.5|90
1625830200000|2021-07-09 11:30:00|1092.7|1087.7|1093.7|1088.7|1093.9|1088.9|1092.7|1087.7|66
1625830500000|2021-07-09 11:35:00|1093.8|1088.8|1094.3|1089.3|1094.5|1089.5|1093.6|1088.6|64
1625830800000|2021-07-09 11:40:00|1094.2|1089.2|1093.2|1088.2|1094.3|1089.3|1092.8|1087.8|57
1625831100000|2021-07-09 11:45:00|1093.1|1088.1|1093.3|1088.3|1093.9|1088.9|1092.6|1087.6|84
1625831400000|2021-07-09 11:50:00|1093.5|1088.5|1094.7|1089.7|1094.7|1089.7|1093|1088|44
1625831700000|2021-07-09 11:55:00|1094.6|1089.6|1094.6|1089.6|1094.9|1089.9|1094.3|1089.3|77
1625832000000|2021-07-09 12:00:00|1094.5|1089.5|1095.3|1090.3|1095.8|1090.8|1094.4|1089.4|106
1625832300000|2021-07-09 12:05:00|1095.4|1090.4|1097.1|1092.1|1097.4|1092.4|1095|1090|130
1625832600000|2021-07-09 12:10:00|1097.2|1092.2|1097|1092|1099.2|1094.2|1096.7|1091.7|240
1625832900000|2021-07-09 12:15:00|1097.1|1092.1|1098.9|1093.9|1099|1094|1096.2|1091.2|122
1625833200000|2021-07-09 12:20:00|1099|1094|1098.1|1093.1|1099.2|1094.2|1097.5|1092.5|164
1625833500000|2021-07-09 12:25:00|1098|1093|1098.4|1093.4|1099.4|1094.4|1097.9|1092.9|113
1625833800000|2021-07-09 12:30:00|1098.8|1093.8|1098.5|1093.5|1099.2|1094.2|1098.4|1093.4|172
1625834100000|2021-07-09 12:35:00|1098.4|1093.4|1095.7|1090.7|1098.5|1093.5|1095.3|1090.3|210
1625834400000|2021-07-09 12:40:00|1095.6|1090.6|1090.8|1085.8|1096|1091|1090.7|1085.7|155
1625834700000|2021-07-09 12:45:00|1090.7|1085.7|1091.8|1086.8|1092.2|1087.2|1090.2|1085.2|219
1625835000000|2021-07-09 12:50:00|1091.9|1086.9|1092.4|1087.4|1092.4|1087.4|1091.2|1086.2|154
1625835300000|2021-07-09 12:55:00|1092.3|1087.3|1092.8|1087.8|1093.2|1088.2|1091.3|1086.3|106
1625835600000|2021-07-09 13:00:00|1092.9|1087.9|1091.7|1086.7|1093.6|1088.6|1091.4|1086.4|266
1625835900000|2021-07-09 13:05:00|1091.6|1086.6|1092.5|1087.5|1092.6|1087.6|1091.1|1086.1|151
1625836200000|2021-07-09 13:10:00|1092.3|1087.3|1090.7|1085.7|1092.6|1087.6|1090.5|1085.5|165
1625836500000|2021-07-09 13:15:00|1090.6|1085.6|1092.9|1087.9|1093|1088|1090.3|1085.3|140
1625836800000|2021-07-09 13:20:00|1093|1088|1092.1|1087.1|1093.1|1088.1|1091.8|1086.8|82
1625837100000|2021-07-09 13:25:00|1092.2|1087.2|1091.5|1086.5|1092.7|1087.7|1091|1086|82
1625837400000|2021-07-09 13:30:00|1091.4|1086.4|1090.8|1085.8|1091.7|1086.7|1090.2|1085.2|208
1625837700000|2021-07-09 13:35:00|1090.7|1085.7|1092.6|1087.6|1092.7|1087.7|1090.6|1085.6|142
1625838000000|2021-07-09 13:40:00|1092.5|1087.5|1094.7|1089.7|1094.8|1089.8|1092.4|1087.4|101
1625838300000|2021-07-09 13:45:00|1094.8|1089.8|1095|1090|1095.9|1090.9|1093.1|1088.1|194
1625838600000|2021-07-09 13:50:00|1095.1|1090.1|1095.1|1090.1|1097.4|1092.4|1095|1090|271
1625838900000|2021-07-09 13:55:00|1095.2|1090.2|1094.8|1089.8|1096.1|1091.1|1094.2|1089.2|276
1625839200000|2021-07-09 14:00:00|1095.3|1090.3|1097.8|1092.8|1097.9|1092.9|1095.3|1090.3|224
1625839500000|2021-07-09 14:05:00|1097.9|1092.9|1097.3|1092.3|1098.1|1093.1|1096|1091|276
1625839800000|2021-07-09 14:10:00|1097.4|1092.4|1100.3|1095.3|1100.5|1095.5|1097.3|1092.3|173
1625840100000|2021-07-09 14:15:00|1100.2|1095.2|1100|1095|1101.7|1096.7|1100|1095|296
1625840400000|2021-07-09 14:20:00|1100.1|1095.1|1098.7|1093.7|1101.1|1096.1|1098.5|1093.5|194
1625840700000|2021-07-09 14:25:00|1098.8|1093.8|1100.5|1095.5|1101.1|1096.1|1097.6|1092.6|145
1625841000000|2021-07-09 14:30:00|1100.4|1095.4|1098.7|1093.7|1101.2|1096.2|1098.4|1093.4|192
1625841300000|2021-07-09 14:35:00|1098.8|1093.8|1099.7|1094.7|1100|1095|1098.7|1093.7|123
1625841600000|2021-07-09 14:40:00|1099.8|1094.8|1100.2|1095.2|1100.4|1095.4|1098.5|1093.5|145
1625841900000|2021-07-09 14:45:00|1100.3|1095.3|1100.4|1095.4|1100.7|1095.7|1098.9|1093.9|155
1625842200000|2021-07-09 14:50:00|1100.3|1095.3|1102.3|1097.3|1102.5|1097.5|1100.3|1095.3|122
1625842500000|2021-07-09 14:55:00|1102.5|1097.5|1101.8|1096.8|1103|1098|1101.5|1096.5|221
1625842800000|2021-07-09 15:00:00|1101.7|1096.7|1101.7|1096.7|1102.1|1097.1|1101.2|1096.2|198
1625843100000|2021-07-09 15:05:00|1101.8|1096.8|1103.8|1095.1|1104.2|1097.7|1101.3|1094.9|173
1625843400000|2021-07-09 15:10:00|1103.7|1095.2|1101.4|1096.4|1104.2|1097.7|1101.1|1094.6|194
1625843700000|2021-07-09 15:15:00|1101.5|1096.5|1101.3|1096.3|1102.3|1097.3|1101.2|1096.2|196
1625844000000|2021-07-09 15:20:00|1101.4|1096.4|1101|1096|1102.3|1097.3|1101|1096|167
1625844300000|2021-07-09 15:25:00|1101.1|1096.1|1100.3|1095.3|1101.4|1096.4|1100|1095|141
1625844600000|2021-07-09 15:30:00|1100.2|1095.2|1100.9|1095.9|1101.8|1096.8|1100.1|1095.1|118
1625844900000|2021-07-09 15:35:00|1101|1096|1099.9|1094.9|1101.4|1096.4|1099.9|1094.9|75
1625845200000|2021-07-09 15:40:00|1099.8|1094.8|1099.8|1094.8|1100.5|1095.5|1099.4|1094.4|112
1625845500000|2021-07-09 15:45:00|1099.7|1094.7|1100.2|1095.2|1100.8|1095.8|1099.7|1094.7|124
1625845800000|2021-07-09 15:50:00|1100.1|1095.1|1099.9|1094.9|1100.4|1095.4|1099.9|1094.9|52
1625846100000|2021-07-09 15:55:00|1100|1095|1099.5|1094.5|1100.6|1095.6|1099.5|1094.5|130
1625846400000|2021-07-09 16:00:00|1099.6|1094.6|1100.1|1095.1|1100.3|1095.3|1099.4|1094.4|102
1625846700000|2021-07-09 16:05:00|1100.2|1095.2|1100.4|1095.4|1100.4|1095.4|1099.7|1094.7|110
1625847000000|2021-07-09 16:10:00|1100.5|1095.5|1100.8|1095.8|1100.9|1095.9|1100.2|1095.2|43
1625847300000|2021-07-09 16:15:00|1100.7|1095.7|1100.8|1095.8|1101.2|1096.2|1100|1095|76
1625847600000|2021-07-09 16:20:00|1100.9|1095.9|1100.8|1095.8|1101.3|1096.3|1100.4|1095.4|107
1625847900000|2021-07-09 16:25:00|1100.9|1095.9|1101.3|1096.3|1101.5|1096.5|1100.9|1095.9|86
1625848200000|2021-07-09 16:30:00|1101.4|1096.4|1102.5|1097.5|1102.5|1097.5|1101.4|1096.4|42
1625848500000|2021-07-09 16:35:00|1102.4|1097.4|1102.1|1097.1|1102.7|1097.7|1101.7|1096.7|86
1625848800000|2021-07-09 16:40:00|1102|1097|1102.8|1097.8|1102.8|1097.8|1102|1097|60
1625849100000|2021-07-09 16:45:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.2|1097.2|74
1625849400000|2021-07-09 16:50:00|1103|1098|1104|1099|1104.3|1099.3|1102.9|1097.9|68
1625849700000|2021-07-09 16:55:00|1103.9|1098.9|1103.8|1098.8|1104.3|1099.3|1103.6|1098.6|46
1625850000000|2021-07-09 17:00:00|1103.9|1098.9|1103.5|1098.5|1104.4|1099.4|1102.8|1097.8|106
1625850300000|2021-07-09 17:05:00|1103.6|1098.6|1103|1098|1104|1099|1102.7|1097.7|70
1625850600000|2021-07-09 17:10:00|1102.9|1097.9|1103|1098|1103.4|1098.4|1102.8|1097.8|49
1625850900000|2021-07-09 17:15:00|1103.1|1098.1|1101.9|1096.9|1103.2|1098.2|1101.7|1096.7|68
1625851200000|2021-07-09 17:20:00|1102.2|1097.2|1102.1|1097.1|1102.5|1097.5|1101.9|1096.9|95
1625851500000|2021-07-09 17:25:00|1102.2|1097.2|1102.5|1097.5|1103.1|1098.1|1102|1097|97
1625851800000|2021-07-09 17:30:00|1102.6|1097.6|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|58
1625852100000|2021-07-09 17:35:00|1103.5|1098.5|1104.4|1099.4|1104.5|1099.5|1103.3|1098.3|78
1625852400000|2021-07-09 17:40:00|1104.5|1099.5|1104.4|1099.4|1104.7|1099.7|1104|1099|41
1625852700000|2021-07-09 17:45:00|1104.5|1099.5|1105|1100|1105|1100|1104.3|1099.3|37
1625853000000|2021-07-09 17:50:00|1105.1|1100.1|1105.4|1100.4|1105.9|1100.9|1104.4|1099.4|107
1625853300000|2021-07-09 17:55:00|1105.3|1100.3|1106|1101|1106.1|1101.1|1105.3|1100.3|106
1625853600000|2021-07-09 18:00:00|1106.1|1101.1|1105.2|1100.2|1106.1|1101.1|1104.5|1099.5|61
1625853900000|2021-07-09 18:05:00|1105.1|1100.1|1105.1|1100.1|1105.3|1100.3|1104.9|1099.9|66
1625854200000|2021-07-09 18:10:00|1105.2|1100.2|1105.1|1100.1|1105.3|1100.3|1105|1100|60
1625854500000|2021-07-09 18:15:00|1105.2|1100.2|1105.1|1100.1|1105.8|1100.8|1104.6|1099.6|23
1625854800000|2021-07-09 18:20:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.7|1099.7|44
1625855100000|2021-07-09 18:25:00|1104.9|1099.9|1105|1100|1105.1|1100.1|1104.7|1099.7|55
1625855400000|2021-07-09 18:30:00|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1104.4|1099.4|33
1625855700000|2021-07-09 18:35:00|1105.3|1100.3|1106.1|1101.1|1106.2|1101.2|1105.3|1100.3|61
1625856000000|2021-07-09 18:40:00|1106.2|1101.2|1106.3|1101.3|1106.6|1101.6|1106|1101|23
1625856300000|2021-07-09 18:45:00|1106.2|1101.2|1106.6|1101.6|1106.6|1101.6|1106.2|1101.2|56
1625856600000|2021-07-09 18:50:00|1106.7|1101.7|1106.6|1101.6|1106.7|1101.7|1106.4|1101.4|25
1625856900000|2021-07-09 18:55:00|1106.4|1101.4|1106.4|1101.4|1106.5|1101.5|1105.7|1100.7|46
1625857200000|2021-07-09 19:00:00|1106.5|1101.5|1106|1101|1106.5|1101.5|1105.9|1100.9|30
1625857500000|2021-07-09 19:05:00|1106.1|1101.1|1106.1|1101.1|1106.2|1101.2|1105.8|1100.8|76
1625857800000|2021-07-09 19:10:00|1106.2|1101.2|1105.7|1100.7|1106.2|1101.2|1105.6|1100.6|46
1625858100000|2021-07-09 19:15:00|1105.8|1100.8|1105.4|1100.4|1105.8|1100.8|1105.2|1100.2|47
1625858400000|2021-07-09 19:20:00|1105.3|1100.3|1105.2|1100.2|1105.4|1100.4|1105|1100|44
1625858700000|2021-07-09 19:25:00|1105.3|1100.3|1105.7|1100.7|1105.7|1100.7|1105|1100|59
1625859000000|2021-07-09 19:30:00|1105.6|1100.6|1105.6|1100.6|1106.3|1101.3|1105.5|1100.5|115
1625859300000|2021-07-09 19:35:00|1105.8|1100.8|1105.6|1100.6|1106.1|1101.1|1105.5|1100.5|41
1625859600000|2021-07-09 19:40:00|1105.5|1100.5|1105.7|1100.7|1105.8|1100.8|1105.5|1100.5|53
1625859900000|2021-07-09 19:45:00|1105.6|1100.6|1105.9|1100.9|1106.1|1101.1|1105.6|1100.6|91
1625860200000|2021-07-09 19:50:00|1106|1101|1105.4|1100.4|1106.1|1101.1|1105|1100|204
1625860500000|2021-07-09 19:55:00|1105.5|1100.5|1105.2|1100.2|1106|1101|1105|1100|122
1625860800000|2021-07-09 20:00:00|1105.3|1100.3|1105.9|1100.9|1105.9|1100.9|1105.2|1100.2|74
1625861100000|2021-07-09 20:05:00|1105.8|1100.8|1105.9|1100.9|1106|1101|1105.8|1100.8|12
1625861400000|2021-07-09 20:10:00|1105.8|1100.8|1105.8|1100.8|1105.9|1100.9|1105.8|1100.8|3
1625861700000|2021-07-09 20:15:00|1105.7|1100.7|1105.7|1100.7|1106|1101|1105.4|1100.4|6
1625862000000|2021-07-09 20:20:00|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.5|1100.5|3
1625862300000|2021-07-09 20:25:00|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|4
1625862600000|2021-07-09 20:30:00|1105.6|1100.6|1106.4|1101.4|1106.4|1101.4|1105.5|1100.5|24
1625862900000|2021-07-09 20:35:00|1106.3|1101.3|1106.6|1101.6|1106.6|1101.6|1106.1|1101.1|24
1625863200000|2021-07-09 20:40:00|1106.5|1101.5|1106.9|1101.9|1106.9|1101.9|1106.2|1101.2|12
1625863500000|2021-07-09 20:45:00|1106.8|1101.8|1106|1101|1106.8|1101.8|1106|1101|13
1625863800000|2021-07-09 20:50:00|1105.5|1100.5|1106.3|1101.3|1106.3|1101.3|1105.5|1100.5|9
1625864100000|2021-07-09 20:55:00|1106.4|1101.4|1113.3|1093.4|1113.8|1101.9|1104.9|1093.2|25
1626040800000|2021-07-11 22:00:00|1105|1100|1107.3|1102.3|1107.5|1102.5|1104.4|1099.4|65
1626041100000|2021-07-11 22:05:00|1107.4|1102.4|1106.3|1101.3|1107.4|1102.4|1106.2|1101.2|47
1626041400000|2021-07-11 22:10:00|1106.4|1101.4|1107.4|1102.4|1107.4|1102.4|1106.3|1101.3|48
1626041700000|2021-07-11 22:15:00|1107.5|1102.5|1107.4|1102.4|1107.8|1102.8|1107.4|1102.4|10
1626042000000|2021-07-11 22:20:00|1107.5|1102.5|1107.7|1102.7|1107.8|1102.8|1107.3|1102.3|25
1626042300000|2021-07-11 22:25:00|1107.8|1102.8|1108.1|1103.1|1108.4|1103.4|1107.7|1102.7|47
1626042600000|2021-07-11 22:30:00|1108.2|1103.2|1107.1|1102.1|1108.2|1103.2|1106.6|1101.6|71
1626042900000|2021-07-11 22:35:00|1107.2|1102.2|1107.6|1102.6|1108.1|1103.1|1107.2|1102.2|28
1626043200000|2021-07-11 22:40:00|1107.5|1102.5|1107.2|1102.2|1107.5|1102.5|1106.8|1101.8|28
1626043500000|2021-07-11 22:45:00|1107.3|1102.3|1107.2|1102.2|1107.8|1102.8|1107.1|1102.1|22
1626043800000|2021-07-11 22:50:00|1107.3|1102.3|1107.7|1102.7|1107.9|1102.9|1107.2|1102.2|33
1626044100000|2021-07-11 22:55:00|1107.8|1102.8|1107.3|1102.3|1107.8|1102.8|1107.3|1102.3|4
1626044400000|2021-07-11 23:00:00|1107.2|1102.2|1106|1101|1107.2|1102.2|1106|1101|64
1626044700000|2021-07-11 23:05:00|1106.1|1101.1|1106.6|1101.6|1106.9|1101.9|1106|1101|18
1626045000000|2021-07-11 23:10:00|1106.7|1101.7|1106.8|1101.8|1106.9|1101.9|1106.7|1101.7|12
1626045300000|2021-07-11 23:15:00|1106.7|1101.7|1106|1101|1106.8|1101.8|1106|1101|21
1626045600000|2021-07-11 23:20:00|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.5|1100.5|39
1626045900000|2021-07-11 23:25:00|1105.4|1100.4|1105.9|1100.9|1106.3|1101.3|1105.2|1100.2|49
1626046200000|2021-07-11 23:30:00|1105.8|1100.8|1105.9|1100.9|1106|1101|1105.7|1100.7|46
1626046500000|2021-07-11 23:35:00|1105.8|1100.8|1106.8|1101.8|1106.8|1101.8|1105.4|1100.4|39
1626046800000|2021-07-11 23:40:00|1106.7|1101.7|1106.8|1101.8|1107.5|1102.5|1106.5|1101.5|34
1626047100000|2021-07-11 23:45:00|1106.7|1101.7|1106.2|1101.2|1106.8|1101.8|1105.8|1100.8|59
1626047400000|2021-07-11 23:50:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1105.1|1100.1|32
1626047700000|2021-07-11 23:55:00|1105.5|1100.5|1105.3|1100.3|1106.2|1101.2|1105.3|1100.3|37
1626048000000|2021-07-12 00:00:00|1105.2|1100.2|1105.3|1100.3|1105.4|1100.4|1104.1|1099.1|134
1626048300000|2021-07-12 00:05:00|1105.2|1100.2|1103.5|1098.5|1105.4|1100.4|1102.9|1097.9|92
1626048600000|2021-07-12 00:10:00|1103.4|1098.4|1104|1099|1104.4|1099.4|1102.8|1097.8|84
1626048900000|2021-07-12 00:15:00|1103.9|1098.9|1104.5|1099.5|1104.5|1099.5|1103.4|1098.4|71
1626049200000|2021-07-12 00:20:00|1104.6|1099.6|1103.5|1098.5|1104.7|1099.7|1103.4|1098.4|65
1626049500000|2021-07-12 00:25:00|1103.6|1098.6|1104.2|1099.2|1104.2|1099.2|1103.5|1098.5|43
1626049800000|2021-07-12 00:30:00|1104.1|1099.1|1103.4|1098.4|1104.4|1099.4|1103.2|1098.2|63
1626050100000|2021-07-12 00:35:00|1103.3|1098.3|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|48
1626050400000|2021-07-12 00:40:00|1103.1|1098.1|1103.6|1098.6|1103.7|1098.7|1103|1098|28
1626050700000|2021-07-12 00:45:00|1103.7|1098.7|1104.1|1099.1|1104.5|1099.5|1103.6|1098.6|83
1626051000000|2021-07-12 00:50:00|1104.2|1099.2|1104.6|1099.6|1104.7|1099.7|1104|1099|24
1626051300000|2021-07-12 00:55:00|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104.4|1099.4|10
1626051600000|2021-07-12 01:00:00|1104.9|1099.9|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|145
1626051900000|2021-07-12 01:05:00|1105.6|1100.6|1107.5|1102.5|1108.1|1103.1|1105.4|1100.4|90
1626052200000|2021-07-12 01:10:00|1107.6|1102.6|1107.4|1102.4|1107.7|1102.7|1107|1102|107
1626052500000|2021-07-12 01:15:00|1107.5|1102.5|1107.1|1102.1|1107.7|1102.7|1106.1|1101.1|59
1626052800000|2021-07-12 01:20:00|1107|1102|1106.7|1101.7|1107.4|1102.4|1106.4|1101.4|92
1626053100000|2021-07-12 01:25:00|1106.6|1101.6|1105.5|1100.5|1106.7|1101.7|1105.4|1100.4|70
1626053400000|2021-07-12 01:30:00|1105.6|1100.6|1104.5|1099.5|1105.8|1100.8|1104.5|1099.5|67
1626053700000|2021-07-12 01:35:00|1104.6|1099.6|1104.9|1099.9|1104.9|1099.9|1104.5|1099.5|51
1626054000000|2021-07-12 01:40:00|1104.8|1099.8|1104.4|1099.4|1105|1100|1104.4|1099.4|31
1626054300000|2021-07-12 01:45:00|1104.2|1099.2|1102.5|1097.5|1104.2|1099.2|1102.5|1097.5|32
1626054600000|2021-07-12 01:50:00|1102.4|1097.4|1102.6|1097.6|1103.1|1098.1|1102.4|1097.4|19
1626054900000|2021-07-12 01:55:00|1102.7|1097.7|1102.6|1097.6|1102.9|1097.9|1102.4|1097.4|27
1626055200000|2021-07-12 02:00:00|1102.5|1097.5|1103.3|1098.3|1103.4|1098.4|1102.5|1097.5|48
1626055500000|2021-07-12 02:05:00|1103.4|1098.4|1103.1|1098.1|1103.4|1098.4|1102.7|1097.7|49
1626055800000|2021-07-12 02:10:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|11
1626056100000|2021-07-12 02:15:00|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.1|1098.1|6
1626056400000|2021-07-12 02:20:00|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|4
1626056700000|2021-07-12 02:25:00|1103.3|1098.3|1103.7|1098.7|1104.1|1099.1|1102.8|1097.8|45
1626057000000|2021-07-12 02:30:00|1103.8|1098.8|1103.5|1098.5|1104.3|1099.3|1103.3|1098.3|76
1626057300000|2021-07-12 02:35:00|1103.4|1098.4|1102.5|1097.5|1103.5|1098.5|1102.5|1097.5|36
1626057600000|2021-07-12 02:40:00|1102.6|1097.6|1103.1|1098.1|1103.2|1098.2|1102.5|1097.5|24
1626057900000|2021-07-12 02:45:00|1103|1098|1103|1098|1103|1098|1102.8|1097.8|12
1626058200000|2021-07-12 02:50:00|1103.2|1098.2|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|28
1626058500000|2021-07-12 02:55:00|1103|1098|1102.9|1097.9|1103.1|1098.1|1102.9|1097.9|4
1626058800000|2021-07-12 03:00:00|1102.8|1097.8|1102.8|1097.8|1102.9|1097.9|1102.5|1097.5|72
1626059100000|2021-07-12 03:05:00|1102.7|1097.7|1102.5|1097.5|1102.8|1097.8|1102.3|1097.3|52
1626059400000|2021-07-12 03:10:00|1102.6|1097.6|1102.1|1097.1|1102.7|1097.7|1102|1097|51
1626059700000|2021-07-12 03:15:00|1102|1097|1100.9|1095.9|1102.1|1097.1|1100.9|1095.9|69
1626060000000|2021-07-12 03:20:00|1101|1096|1100.2|1095.2|1101|1096|1100.1|1095.1|47
1626060300000|2021-07-12 03:25:00|1100.3|1095.3|1100.2|1095.2|1100.4|1095.4|1099.8|1094.8|59
1626060600000|2021-07-12 03:30:00|1100.3|1095.3|1101.3|1096.3|1101.3|1096.3|1100.3|1095.3|15
1626060900000|2021-07-12 03:35:00|1101.6|1096.6|1101.6|1096.6|1102|1097|1101.5|1096.5|22
1626061200000|2021-07-12 03:40:00|1101.4|1096.4|1100.7|1095.7|1101.5|1096.5|1100.7|1095.7|19
1626061500000|2021-07-12 03:45:00|1100.6|1095.6|1100.5|1095.5|1100.7|1095.7|1100.5|1095.5|24
1626061800000|2021-07-12 03:50:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|22
1626062100000|2021-07-12 03:55:00|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.5|1095.5|19
1626062400000|2021-07-12 04:00:00|1100.5|1095.5|1100.3|1095.3|1101.1|1096.1|1100.2|1095.2|18
1626062700000|2021-07-12 04:05:00|1100.2|1095.2|1100.1|1095.1|1100.3|1095.3|1100|1095|25
1626063000000|2021-07-12 04:10:00|1100|1095|1099.5|1094.5|1100.2|1095.2|1099.5|1094.5|42
1626063300000|2021-07-12 04:15:00|1099.6|1094.6|1099.6|1094.6|1099.8|1094.8|1099.5|1094.5|24
1626063600000|2021-07-12 04:20:00|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1
1626063900000|2021-07-12 04:25:00|1100.1|1095.1|1100|1095|1100.1|1095.1|1099.9|1094.9|14
1626064200000|2021-07-12 04:30:00|1099.9|1094.9|1099.1|1094.1|1099.9|1094.9|1099|1094|37
1626064500000|2021-07-12 04:35:00|1099|1094|1099.1|1094.1|1099.1|1094.1|1099|1094|4
1626064800000|2021-07-12 04:40:00|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.1|1094.1|7
1626065100000|2021-07-12 04:45:00|1099.5|1094.5|1099.4|1094.4|1099.5|1094.5|1099.4|1094.4|26
1626065400000|2021-07-12 04:50:00|1099.5|1094.5|1101|1096|1101|1096|1099.4|1094.4|30
1626065700000|2021-07-12 04:55:00|1100.9|1095.9|1101.2|1096.2|1101.2|1096.2|1100.8|1095.8|18
1626066000000|2021-07-12 05:00:00|1101.1|1096.1|1101|1096|1101.1|1096.1|1100.8|1095.8|132
1626066300000|2021-07-12 05:05:00|1100.9|1095.9|1101.4|1096.4|1101.5|1096.5|1100.8|1095.8|239
1626066600000|2021-07-12 05:10:00|1101.3|1096.3|1101.2|1096.2|1101.4|1096.4|1101.2|1096.2|4
1626066900000|2021-07-12 05:15:00|1101.3|1096.3|1099.7|1094.7|1101.3|1096.3|1099.3|1094.3|35
1626067200000|2021-07-12 05:20:00|1099.5|1094.5|1099.5|1094.5|1099.6|1094.6|1099.4|1094.4|21
1626067500000|2021-07-12 05:25:00|1099.6|1094.6|1099|1094|1099.6|1094.6|1099|1094|24
1626067800000|2021-07-12 05:30:00|1098.9|1093.9|1099|1094|1099.1|1094.1|1098.5|1093.5|66
1626068100000|2021-07-12 05:35:00|1099.1|1094.1|1098.9|1093.9|1099.1|1094.1|1098.4|1093.4|67
1626068400000|2021-07-12 05:40:00|1098.8|1093.8|1098.4|1093.4|1099|1094|1098.3|1093.3|60
1626068700000|2021-07-12 05:45:00|1098.3|1093.3|1098.8|1093.8|1099|1094|1097.4|1092.4|78
1626069000000|2021-07-12 05:50:00|1098.9|1093.9|1099.1|1094.1|1099.4|1094.4|1098.8|1093.8|58
1626069300000|2021-07-12 05:55:00|1099|1094|1100|1095|1100.1|1095.1|1099|1094|55
1626069600000|2021-07-12 06:00:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1098.8|1093.8|38
1626069900000|2021-07-12 06:05:00|1099.7|1094.7|1099.7|1094.7|1100.1|1095.1|1099.7|1094.7|37
1626070200000|2021-07-12 06:10:00|1099.6|1094.6|1098.9|1093.9|1099.7|1094.7|1098.7|1093.7|54
1626070500000|2021-07-12 06:15:00|1098.8|1093.8|1098.4|1093.4|1098.8|1093.8|1097.5|1092.5|29
1626070800000|2021-07-12 06:20:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.9|1092.9|30
1626071100000|2021-07-12 06:25:00|1097.9|1092.9|1098.3|1093.3|1098.4|1093.4|1097.5|1092.5|101
1626071400000|2021-07-12 06:30:00|1098.2|1093.2|1098.5|1093.5|1098.8|1093.8|1097.7|1092.7|62
1626071700000|2021-07-12 06:35:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.9|1092.9|93
1626072000000|2021-07-12 06:40:00|1098.3|1093.3|1097.3|1092.3|1098.4|1093.4|1097.2|1092.2|96
1626072300000|2021-07-12 06:45:00|1097.2|1092.2|1097.3|1092.3|1097.7|1092.7|1097.2|1092.2|89
1626072600000|2021-07-12 06:50:00|1097.2|1092.2|1098.4|1093.4|1098.4|1093.4|1097.1|1092.1|79
1626072900000|2021-07-12 06:55:00|1098.3|1093.3|1099|1094|1099.4|1094.4|1098.2|1093.2|38
1626073200000|2021-07-12 07:00:00|1098.9|1093.9|1097.4|1092.4|1099.3|1094.3|1096.3|1091.3|192
1626073500000|2021-07-12 07:05:00|1097.3|1092.3|1097.6|1092.6|1097.6|1092.6|1096.2|1091.2|180
1626073800000|2021-07-12 07:10:00|1097.4|1092.4|1099.3|1094.3|1099.3|1094.3|1097.3|1092.3|161
1626074100000|2021-07-12 07:15:00|1099.2|1094.2|1099.3|1094.3|1099.8|1094.8|1098.1|1093.1|100
1626074400000|2021-07-12 07:20:00|1099.2|1094.2|1098.4|1093.4|1099.5|1094.5|1098.3|1093.3|111
1626074700000|2021-07-12 07:25:00|1098.6|1093.6|1098.6|1093.6|1099.1|1094.1|1098.4|1093.4|122
1626075000000|2021-07-12 07:30:00|1098.5|1093.5|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|173
1626075300000|2021-07-12 07:35:00|1099.4|1094.4|1097.7|1092.7|1099.7|1094.7|1097.7|1092.7|109
1626075600000|2021-07-12 07:40:00|1097.8|1092.8|1097.8|1092.8|1098.3|1093.3|1097.3|1092.3|174
1626075900000|2021-07-12 07:45:00|1097.7|1092.7|1099.3|1094.3|1099.4|1094.4|1097.1|1092.1|209
1626076200000|2021-07-12 07:50:00|1099.2|1094.2|1097.7|1092.7|1099.3|1094.3|1097.1|1092.1|167
1626076500000|2021-07-12 07:55:00|1097.8|1092.8|1098|1093|1098.2|1093.2|1097.3|1092.3|113
1626076800000|2021-07-12 08:00:00|1098.1|1093.1|1099.4|1094.4|1099.4|1094.4|1097.6|1092.6|137
1626077100000|2021-07-12 08:05:00|1099.5|1094.5|1100.7|1095.7|1100.8|1095.8|1099|1094|104
1626077400000|2021-07-12 08:10:00|1100.8|1095.8|1101|1096|1101.5|1096.5|1100.5|1095.5|96
1626077700000|2021-07-12 08:15:00|1101.1|1096.1|1101|1096|1101.2|1096.2|1100.6|1095.6|96
1626078000000|2021-07-12 08:20:00|1101.1|1096.1|1101|1096|1101.9|1096.9|1100.7|1095.7|83
1626078300000|2021-07-12 08:25:00|1100.9|1095.9|1100.2|1095.2|1100.9|1095.9|1100.2|1095.2|34
1626078600000|2021-07-12 08:30:00|1100.1|1095.1|1099.9|1094.9|1100.1|1095.1|1099.7|1094.7|10
1626078900000|2021-07-12 08:35:00|1099.8|1094.8|1099.9|1094.9|1100.4|1095.4|1099.8|1094.8|22
1626079200000|2021-07-12 08:40:00|1100|1095|1098.9|1093.9|1100|1095|1098.9|1093.9|18
1626079500000|2021-07-12 08:45:00|1099|1094|1100.1|1095.1|1100.2|1095.2|1098.9|1093.9|63
1626079800000|2021-07-12 08:50:00|1100.2|1095.2|1100.4|1095.4|1100.7|1095.7|1099.7|1094.7|68
1626080100000|2021-07-12 08:55:00|1100.3|1095.3|1100.6|1095.6|1100.7|1095.7|1099.8|1094.8|28
1626080400000|2021-07-12 09:00:00|1100.5|1095.5|1099.4|1094.4|1100.5|1095.5|1099.2|1094.2|44
1626080700000|2021-07-12 09:05:00|1099.3|1094.3|1099.5|1094.5|1099.9|1094.9|1099.1|1094.1|32
1626081000000|2021-07-12 09:10:00|1099.4|1094.4|1099.4|1094.4|1099.5|1094.5|1099|1094|50
1626081300000|2021-07-12 09:15:00|1099.1|1094.1|1099.3|1094.3|1099.9|1094.9|1099.1|1094.1|19
1626081600000|2021-07-12 09:20:00|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1099.1|1094.1|38
1626081900000|2021-07-12 09:25:00|1099.3|1094.3|1099.7|1094.7|1100.3|1095.3|1099.3|1094.3|41
1626082200000|2021-07-12 09:30:00|1099.8|1094.8|1099.9|1094.9|1100.1|1095.1|1099.7|1094.7|47
1626082500000|2021-07-12 09:35:00|1099.8|1094.8|1099.2|1094.2|1099.9|1094.9|1099.2|1094.2|47
1626082800000|2021-07-12 09:40:00|1099.3|1094.3|1098.5|1093.5|1099.3|1094.3|1098.4|1093.4|15
1626083100000|2021-07-12 09:45:00|1098.4|1093.4|1097.6|1092.6|1098.5|1093.5|1096.7|1091.7|53
1626083400000|2021-07-12 09:50:00|1097.4|1092.4|1097.9|1092.9|1098|1093|1096.8|1091.8|103
1626083700000|2021-07-12 09:55:00|1097.8|1092.8|1097.5|1092.5|1097.8|1092.8|1097.2|1092.2|61
1626084000000|2021-07-12 10:00:00|1097.6|1092.6|1098.5|1093.5|1098.7|1093.7|1097.2|1092.2|80
1626084300000|2021-07-12 10:05:00|1098.6|1093.6|1097.1|1092.1|1098.6|1093.6|1097|1092|86
1626084600000|2021-07-12 10:10:00|1097|1092|1096.1|1091.1|1097.1|1092.1|1095.3|1090.3|174
1626084900000|2021-07-12 10:15:00|1095.9|1090.9|1095.9|1090.9|1097.1|1092.1|1095.5|1090.5|154
1626085200000|2021-07-12 10:20:00|1096|1091|1095.1|1090.1|1096|1091|1094.2|1089.2|88
1626085500000|2021-07-12 10:25:00|1095|1090|1096.1|1091.1|1097.3|1092.3|1095|1090|79
1626085800000|2021-07-12 10:30:00|1096|1091|1096.3|1091.3|1096.3|1091.3|1095.4|1090.4|173
1626086100000|2021-07-12 10:35:00|1096.5|1091.5|1098.5|1093.5|1098.5|1093.5|1096.5|1091.5|50
1626086400000|2021-07-12 10:40:00|1098.6|1093.6|1099.9|1094.9|1100.2|1095.2|1098.6|1093.6|61
1626086700000|2021-07-12 10:45:00|1100|1095|1099.5|1094.5|1100|1095|1099.1|1094.1|30
1626087000000|2021-07-12 10:50:00|1099.6|1094.6|1100.3|1095.3|1100.4|1095.4|1099.4|1094.4|18
1626087300000|2021-07-12 10:55:00|1100.2|1095.2|1100.5|1095.5|1101.2|1096.2|1099.5|1094.5|85
1626087600000|2021-07-12 11:00:00|1100.6|1095.6|1099.5|1094.5|1101.7|1096.7|1099.4|1094.4|89
1626087900000|2021-07-12 11:05:00|1099.4|1094.4|1098.7|1093.7|1099.6|1094.6|1098.2|1093.2|55
1626088200000|2021-07-12 11:10:00|1098.6|1093.6|1098.5|1093.5|1099.2|1094.2|1098.1|1093.1|65
1626088500000|2021-07-12 11:15:00|1098.6|1093.6|1098.1|1093.1|1098.8|1093.8|1097.9|1092.9|59
1626088800000|2021-07-12 11:20:00|1098.2|1093.2|1100.2|1095.2|1100.2|1095.2|1098.2|1093.2|53
1626089100000|2021-07-12 11:25:00|1100.1|1095.1|1100.7|1095.7|1100.9|1095.9|1100|1095|74
1626089400000|2021-07-12 11:30:00|1100.8|1095.8|1100.7|1095.7|1100.9|1095.9|1099.8|1094.8|82
1626089700000|2021-07-12 11:35:00|1100.6|1095.6|1100.4|1095.4|1101.1|1096.1|1100.2|1095.2|90
1626090000000|2021-07-12 11:40:00|1100.3|1095.3|1099.1|1094.1|1100.3|1095.3|1098.6|1093.6|101
1626090300000|2021-07-12 11:45:00|1099|1094|1099|1094|1099.1|1094.1|1098.5|1093.5|70
1626090600000|2021-07-12 11:50:00|1099.1|1094.1|1100.1|1095.1|1100.4|1095.4|1099.1|1094.1|44
1626090900000|2021-07-12 11:55:00|1100|1095|1101.2|1096.2|1101.3|1096.3|1100|1095|62
1626091200000|2021-07-12 12:00:00|1101.3|1096.3|1103.7|1098.7|1103.7|1098.7|1101.3|1096.3|81
1626091500000|2021-07-12 12:05:00|1103.6|1098.6|1102.5|1097.5|1103.8|1098.8|1102.1|1097.1|113
1626091800000|2021-07-12 12:10:00|1102.4|1097.4|1106.5|1101.5|1106.8|1101.8|1102.2|1097.2|102
1626092100000|2021-07-12 12:15:00|1106.6|1101.6|1105.5|1100.5|1106.7|1101.7|1104.9|1099.9|98
1626092400000|2021-07-12 12:20:00|1106.1|1101.1|1107.9|1102.9|1111.2|1106.2|1106.1|1101.1|193
1626092700000|2021-07-12 12:25:00|1108.3|1103.3|1109.9|1104.9|1111|1106|1108.3|1103.3|138
1626093000000|2021-07-12 12:30:00|1110.1|1105.1|1113.1|1108.1|1113.4|1108.4|1110|1105|189
1626093300000|2021-07-12 12:35:00|1113.2|1108.2|1110.3|1105.3|1113.9|1108.9|1110.3|1105.3|153
1626093600000|2021-07-12 12:40:00|1110.2|1105.2|1109.6|1104.6|1111.1|1106.1|1109.6|1104.6|79
1626093900000|2021-07-12 12:45:00|1109.5|1104.5|1108.9|1103.9|1109.8|1104.8|1107.9|1102.9|129
1626094200000|2021-07-12 12:50:00|1108.8|1103.8|1107.6|1102.6|1109.9|1104.9|1106.9|1101.9|145
1626094500000|2021-07-12 12:55:00|1107.5|1102.5|1108.3|1103.3|1109.8|1104.8|1107.5|1102.5|95
1626094800000|2021-07-12 13:00:00|1108.4|1103.4|1109.4|1104.4|1110.4|1105.4|1108.4|1103.4|172
1626095100000|2021-07-12 13:05:00|1109.5|1104.5|1110.3|1105.3|1110.7|1105.7|1109|1104|111
1626095400000|2021-07-12 13:10:00|1110.4|1105.4|1110.9|1105.9|1110.9|1105.9|1110.1|1105.1|97
1626095700000|2021-07-12 13:15:00|1111|1106|1111.7|1106.7|1111.7|1106.7|1109.6|1104.6|136
1626096000000|2021-07-12 13:20:00|1111.5|1106.5|1113.3|1108.3|1113.5|1108.5|1111|1106|130
1626096300000|2021-07-12 13:25:00|1113.4|1108.4|1113.6|1108.6|1113.9|1108.9|1113|1108|92
1626096600000|2021-07-12 13:30:00|1113.7|1108.7|1113.2|1108.2|1113.9|1108.9|1112.6|1107.6|261
1626096900000|2021-07-12 13:35:00|1113.4|1108.4|1110.3|1105.3|1113.4|1108.4|1108.8|1103.8|238
1626097200000|2021-07-12 13:40:00|1110.1|1105.1|1112.4|1107.4|1112.6|1107.6|1107.7|1102.7|253
1626097500000|2021-07-12 13:45:00|1112.3|1107.3|1113.9|1108.9|1114.5|1109.5|1111.8|1106.8|230
1626097800000|2021-07-12 13:50:00|1114|1109|1110.4|1105.4|1114.4|1109.4|1110.3|1105.3|264
1626098100000|2021-07-12 13:55:00|1110.5|1105.5|1107.1|1102.1|1111.3|1106.3|1107.1|1102.1|213
1626098400000|2021-07-12 14:00:00|1107|1102|1106.2|1101.2|1107.3|1102.3|1104.7|1099.7|301
1626098700000|2021-07-12 14:05:00|1106.3|1101.3|1107.2|1102.2|1107.2|1102.2|1104.6|1099.6|251
1626099000000|2021-07-12 14:10:00|1107.3|1102.3|1110|1105|1110|1105|1107|1102|150
1626099300000|2021-07-12 14:15:00|1109.9|1104.9|1113|1108|1113.4|1108.4|1109.9|1104.9|252
1626099600000|2021-07-12 14:20:00|1113.2|1108.2|1113.8|1108.8|1114.1|1109.1|1112.8|1107.8|174
1626099900000|2021-07-12 14:25:00|1113.6|1108.6|1116|1111|1116.8|1111.8|1113.6|1108.6|164
1626100200000|2021-07-12 14:30:00|1116.2|1111.2|1119.3|1114.3|1121|1116|1115.5|1110.5|338
1626100500000|2021-07-12 14:35:00|1119.4|1114.4|1118.6|1113.6|1120|1115|1118.6|1113.6|218
1626100800000|2021-07-12 14:40:00|1118.7|1113.7|1118.5|1113.5|1120.1|1115.1|1118.2|1113.2|208
1626101100000|2021-07-12 14:45:00|1118.6|1113.6|1118.5|1113.5|1119.9|1114.9|1117.8|1112.8|242
1626101400000|2021-07-12 14:50:00|1118.6|1113.6|1114.6|1109.6|1118.7|1113.7|1114.4|1109.4|263
1626101700000|2021-07-12 14:55:00|1114.5|1109.5|1114.7|1109.7|1116.5|1111.5|1114.4|1109.4|218
1626102000000|2021-07-12 15:00:00|1114.8|1109.8|1115|1110|1115.4|1110.4|1112.3|1107.3|190
1626102300000|2021-07-12 15:05:00|1115.1|1110.1|1116.3|1111.3|1116.4|1111.4|1114.8|1109.8|105
1626102600000|2021-07-12 15:10:00|1116.2|1111.2|1117.2|1112.2|1117.3|1112.3|1115.5|1110.5|103
1626102900000|2021-07-12 15:15:00|1117.4|1112.4|1117.1|1112.1|1117.8|1112.8|1116.6|1111.6|114
1626103200000|2021-07-12 15:20:00|1117|1112|1117.2|1112.2|1118.3|1113.3|1116.3|1111.3|107
1626103500000|2021-07-12 15:25:00|1117.3|1112.3|1118.1|1113.1|1118.9|1113.9|1117.3|1112.3|82
1626103800000|2021-07-12 15:30:00|1118.2|1113.2|1119|1114|1119.4|1114.4|1117.8|1112.8|125
1626104100000|2021-07-12 15:35:00|1119.1|1114.1|1118.2|1113.2|1119.5|1114.5|1117.9|1112.9|105
1626104400000|2021-07-12 15:40:00|1117.9|1112.9|1117.4|1112.4|1118.8|1113.8|1116.4|1111.4|141
1626104700000|2021-07-12 15:45:00|1117.6|1112.6|1117.1|1112.1|1117.8|1112.8|1116.5|1111.5|83
1626105000000|2021-07-12 15:50:00|1117.3|1112.3|1118.9|1113.9|1118.9|1113.9|1117|1112|111
1626105300000|2021-07-12 15:55:00|1119.2|1114.2|1120|1115|1121.2|1116.2|1119.2|1114.2|127
1626105600000|2021-07-12 16:00:00|1120.1|1115.1|1121|1116|1121|1116|1119.9|1114.9|108
1626105900000|2021-07-12 16:05:00|1120.9|1115.9|1121.1|1116.1|1121.2|1116.2|1120.5|1115.5|114
1626106200000|2021-07-12 16:10:00|1121.2|1116.2|1120.6|1115.6|1121.3|1116.3|1120.5|1115.5|89
1626106500000|2021-07-12 16:15:00|1120.7|1115.7|1122.7|1117.7|1122.9|1117.9|1120.7|1115.7|72
1626106800000|2021-07-12 16:20:00|1122.8|1117.8|1123.4|1118.4|1123.7|1118.7|1122.7|1117.7|104
1626107100000|2021-07-12 16:25:00|1123.3|1118.3|1123.3|1118.3|1123.7|1118.7|1122.6|1117.6|97
1626107400000|2021-07-12 16:30:00|1123.2|1118.2|1126.5|1121.5|1126.8|1121.8|1123.2|1118.2|170
1626107700000|2021-07-12 16:35:00|1126.6|1121.6|1125.1|1120.1|1127.3|1122.3|1124.6|1119.6|149
1626108000000|2021-07-12 16:40:00|1125|1120|1125|1120|1125.5|1120.5|1124.7|1119.7|97
1626108300000|2021-07-12 16:45:00|1125.1|1120.1|1126.3|1121.3|1126.3|1121.3|1125.1|1120.1|87
1626108600000|2021-07-12 16:50:00|1126.1|1121.1|1126.2|1121.2|1126.7|1121.7|1125.4|1120.4|112
1626108900000|2021-07-12 16:55:00|1126.1|1121.1|1126.6|1121.6|1126.9|1121.9|1125.8|1120.8|99
1626109200000|2021-07-12 17:00:00|1126.5|1121.5|1129.2|1124.2|1129.9|1124.9|1126.4|1121.4|239
1626109500000|2021-07-12 17:05:00|1129.1|1124.1|1127.8|1122.8|1129.1|1124.1|1127.2|1122.2|145
1626109800000|2021-07-12 17:10:00|1127.7|1122.7|1127.4|1122.4|1127.9|1122.9|1127.3|1122.3|67
1626110100000|2021-07-12 17:15:00|1127.3|1122.3|1126.9|1121.9|1127.6|1122.6|1126.4|1121.4|114
1626110400000|2021-07-12 17:20:00|1126.8|1121.8|1126.1|1121.1|1127.3|1122.3|1126.1|1121.1|84
1626110700000|2021-07-12 17:25:00|1126.4|1121.4|1125.4|1120.4|1126.4|1121.4|1124.9|1119.9|145
1626111000000|2021-07-12 17:30:00|1125.3|1120.3|1124|1119|1125.8|1120.8|1124|1119|54
1626111300000|2021-07-12 17:35:00|1123.8|1118.8|1122.1|1117.1|1123.9|1118.9|1122.1|1117.1|59
1626111600000|2021-07-12 17:40:00|1122.2|1117.2|1121.6|1116.6|1122.6|1117.6|1121.5|1116.5|64
1626111900000|2021-07-12 17:45:00|1121.7|1116.7|1120.9|1115.9|1121.7|1116.7|1120.6|1115.6|104
1626112200000|2021-07-12 17:50:00|1120.8|1115.8|1121.1|1116.1|1121.6|1116.6|1120.6|1115.6|77
1626112500000|2021-07-12 17:55:00|1121.2|1116.2|1121.3|1116.3|1121.6|1116.6|1120.5|1115.5|71
1626112800000|2021-07-12 18:00:00|1121|1116|1122|1117|1122.9|1117.9|1121|1116|93
1626113100000|2021-07-12 18:05:00|1122.1|1117.1|1123.5|1118.5|1123.6|1118.6|1121.9|1116.9|76
1626113400000|2021-07-12 18:10:00|1123.6|1118.6|1122.5|1117.5|1123.7|1118.7|1122|1117|76
1626113700000|2021-07-12 18:15:00|1122.4|1117.4|1122.2|1117.2|1122.8|1117.8|1122|1117|55
1626114000000|2021-07-12 18:20:00|1122.1|1117.1|1122.3|1117.3|1122.4|1117.4|1122|1117|25
1626114300000|2021-07-12 18:25:00|1122.4|1117.4|1122.5|1117.5|1122.6|1117.6|1122.2|1117.2|67
1626114600000|2021-07-12 18:30:00|1122.4|1117.4|1123.6|1118.6|1123.7|1118.7|1122.4|1117.4|42
1626114900000|2021-07-12 18:35:00|1123.5|1118.5|1124.6|1119.6|1124.8|1119.8|1123.3|1118.3|54
1626115200000|2021-07-12 18:40:00|1124.3|1119.3|1123.9|1118.9|1124.8|1119.8|1123.4|1118.4|66
1626115500000|2021-07-12 18:45:00|1124|1119|1123.6|1118.6|1124.2|1119.2|1123.1|1118.1|76
1626115800000|2021-07-12 18:50:00|1123.7|1118.7|1122.9|1117.9|1123.7|1118.7|1122.9|1117.9|94
1626116100000|2021-07-12 18:55:00|1122.8|1117.8|1123.3|1118.3|1123.5|1118.5|1122.6|1117.6|50
1626116400000|2021-07-12 19:00:00|1123.4|1118.4|1123.5|1118.5|1123.6|1118.6|1123.3|1118.3|70
1626116700000|2021-07-12 19:05:00|1123.6|1118.6|1123.9|1118.9|1124.5|1119.5|1123.4|1118.4|88
1626117000000|2021-07-12 19:10:00|1123.8|1118.8|1124|1119|1124.4|1119.4|1123.7|1118.7|69
1626117300000|2021-07-12 19:15:00|1123.9|1118.9|1123.9|1118.9|1124.3|1119.3|1123.6|1118.6|94
1626117600000|2021-07-12 19:20:00|1124|1119|1124.5|1119.5|1124.5|1119.5|1124|1119|56
1626117900000|2021-07-12 19:25:00|1124.6|1119.6|1125.7|1120.7|1125.9|1120.9|1124.5|1119.5|89
1626118200000|2021-07-12 19:30:00|1125.8|1120.8|1124.7|1119.7|1126.1|1121.1|1123.9|1118.9|53
1626118500000|2021-07-12 19:35:00|1124.8|1119.8|1124.9|1119.9|1125|1120|1124.5|1119.5|71
1626118800000|2021-07-12 19:40:00|1125|1120|1124.6|1119.6|1125.2|1120.2|1124.6|1119.6|74
1626119100000|2021-07-12 19:45:00|1124.7|1119.7|1124.8|1119.8|1125.4|1120.4|1124.4|1119.4|99
1626119400000|2021-07-12 19:50:00|1124.9|1119.9|1125.1|1120.1|1125.5|1120.5|1124.7|1119.7|107
1626119700000|2021-07-12 19:55:00|1125.2|1120.2|1126.2|1121.2|1126.4|1121.4|1125.1|1120.1|125
1626120000000|2021-07-12 20:00:00|1126|1121|1126.4|1121.4|1126.6|1121.6|1125.7|1120.7|49
1626120300000|2021-07-12 20:05:00|1126.5|1121.5|1126.1|1121.1|1126.8|1121.8|1126|1121|36
1626120600000|2021-07-12 20:10:00|1126|1121|1125.9|1120.9|1126.3|1121.3|1125.7|1120.7|47
1626120900000|2021-07-12 20:15:00|1126|1121|1125.8|1120.8|1126|1121|1125.5|1120.5|15
1626121200000|2021-07-12 20:20:00|1125.7|1120.7|1125.3|1120.3|1125.9|1120.9|1125.3|1120.3|25
1626121500000|2021-07-12 20:25:00|1125.2|1120.2|1125.5|1120.5|1125.6|1120.6|1125.2|1120.2|16
1626121800000|2021-07-12 20:30:00|1125.6|1120.6|1125.8|1120.8|1125.8|1120.8|1125.3|1120.3|40
1626122100000|2021-07-12 20:35:00|1125.9|1120.9|1125.5|1120.5|1125.9|1120.9|1125.4|1120.4|45
1626122400000|2021-07-12 20:40:00|1125.4|1120.4|1125.5|1120.5|1125.7|1120.7|1125.3|1120.3|24
1626122700000|2021-07-12 20:45:00|1125.6|1120.6|1125.7|1120.7|1125.9|1120.9|1125.2|1120.2|45
1626123000000|2021-07-12 20:50:00|1125.8|1120.8|1125.7|1120.7|1125.8|1120.8|1125.6|1120.6|26
1626123300000|2021-07-12 20:55:00|1125.8|1120.8|1125.3|1120.3|1125.9|1120.9|1124.9|1119.9|54
1626127200000|2021-07-12 22:00:00|1127.8|1119.5|1125|1120|1127.8|1121|1124.5|1119.3|35
1626127500000|2021-07-12 22:05:00|1125.1|1120.1|1125|1120|1125.2|1120.2|1124.9|1119.9|39
1626127800000|2021-07-12 22:10:00|1124.9|1119.9|1124.9|1119.9|1125.3|1120.3|1124.8|1119.8|11
1626128100000|2021-07-12 22:15:00|1125|1120|1126.2|1121.2|1126.2|1121.2|1125|1120|14
1626128400000|2021-07-12 22:20:00|1126.3|1121.3|1126.3|1121.3|1126.5|1121.5|1126|1121|8
1626128700000|2021-07-12 22:25:00|1126|1121|1126.1|1121.1|1126.5|1121.5|1125.7|1120.7|17
1626129000000|2021-07-12 22:30:00|1126|1121|1126.1|1121.1|1126.2|1121.2|1125.9|1120.9|38
1626129300000|2021-07-12 22:35:00|1126.2|1121.2|1125.9|1120.9|1126.3|1121.3|1125.6|1120.6|22
1626129600000|2021-07-12 22:40:00|1126|1121|1126|1121|1126.1|1121.1|1125.7|1120.7|17
1626129900000|2021-07-12 22:45:00|1125.7|1120.7|1125.8|1120.8|1126.5|1121.5|1125.7|1120.7|23
1626130200000|2021-07-12 22:50:00|1125.7|1120.7|1124.4|1119.4|1125.8|1120.8|1124.2|1119.2|14
1626130500000|2021-07-12 22:55:00|1124.5|1119.5|1124.5|1119.5|1124.5|1119.5|1124.3|1119.3|9
1626130800000|2021-07-12 23:00:00|1124.6|1119.6|1124.9|1119.9|1125.1|1120.1|1124.6|1119.6|12
1626131100000|2021-07-12 23:05:00|1125|1120|1124.9|1119.9|1125.1|1120.1|1124.8|1119.8|17
1626131400000|2021-07-12 23:10:00|1124.7|1119.7|1124.5|1119.5|1125|1120|1124.1|1119.1|33
1626131700000|2021-07-12 23:15:00|1124.2|1119.2|1123.3|1118.3|1124.3|1119.3|1123.3|1118.3|8
1626132000000|2021-07-12 23:20:00|1123.2|1118.2|1123.3|1118.3|1123.5|1118.5|1123.2|1118.2|7
1626132300000|2021-07-12 23:25:00|1123.4|1118.4|1123.5|1118.5|1123.5|1118.5|1123.4|1118.4|4
1626132600000|2021-07-12 23:30:00|1123.8|1118.8|1123.5|1118.5|1124.1|1119.1|1123.2|1118.2|20
1626132900000|2021-07-12 23:35:00|1123.4|1118.4|1123.8|1118.8|1124|1119|1123.4|1118.4|18
1626133200000|2021-07-12 23:40:00|1123.9|1118.9|1124.1|1119.1|1124.2|1119.2|1123.8|1118.8|15
1626133500000|2021-07-12 23:45:00|1124.2|1119.2|1123.4|1118.4|1124.3|1119.3|1123.4|1118.4|20
1626133800000|2021-07-12 23:50:00|1123.5|1118.5|1121.8|1116.8|1123.9|1118.9|1121.6|1116.6|78
1626134100000|2021-07-12 23:55:00|1121.7|1116.7|1121.4|1116.4|1122.3|1117.3|1121.4|1116.4|62
1626134400000|2021-07-13 00:00:00|1121.3|1116.3|1121.4|1116.4|1122.3|1117.3|1121.1|1116.1|95
1626134700000|2021-07-13 00:05:00|1121.5|1116.5|1121.8|1116.8|1122|1117|1121.2|1116.2|63
1626135000000|2021-07-13 00:10:00|1121.9|1116.9|1123.6|1118.6|1123.6|1118.6|1121.9|1116.9|87
1626135300000|2021-07-13 00:15:00|1123.7|1118.7|1123.4|1118.4|1123.8|1118.8|1123.2|1118.2|82
1626135600000|2021-07-13 00:20:00|1123.5|1118.5|1123|1118|1123.5|1118.5|1122.4|1117.4|40
1626135900000|2021-07-13 00:25:00|1122.9|1117.9|1122.1|1117.1|1123.1|1118.1|1122|1117|46
1626136200000|2021-07-13 00:30:00|1122.3|1117.3|1122.1|1117.1|1122.9|1117.9|1122.1|1117.1|28
1626136500000|2021-07-13 00:35:00|1121.9|1116.9|1121.8|1116.8|1122.1|1117.1|1121.2|1116.2|46
1626136800000|2021-07-13 00:40:00|1121.9|1116.9|1122.6|1117.6|1122.6|1117.6|1121.7|1116.7|70
1626137100000|2021-07-13 00:45:00|1122.7|1117.7|1121.6|1116.6|1123.3|1118.3|1121.6|1116.6|55
1626137400000|2021-07-13 00:50:00|1121.7|1116.7|1121.9|1116.9|1122.1|1117.1|1121.3|1116.3|55
1626137700000|2021-07-13 00:55:00|1122|1117|1121|1116|1122|1117|1121|1116|73
1626138000000|2021-07-13 01:00:00|1121.1|1116.1|1121.8|1116.8|1122.3|1117.3|1120.9|1115.9|196
1626138300000|2021-07-13 01:05:00|1121.9|1116.9|1121.8|1116.8|1122.1|1117.1|1121.3|1116.3|109
1626138600000|2021-07-13 01:10:00|1122|1117|1120.8|1115.8|1122|1117|1120.8|1115.8|63
1626138900000|2021-07-13 01:15:00|1120.9|1115.9|1121.6|1116.6|1121.7|1116.7|1120.9|1115.9|80
1626139200000|2021-07-13 01:20:00|1121.5|1116.5|1121.6|1116.6|1121.8|1116.8|1121.5|1116.5|60
1626139500000|2021-07-13 01:25:00|1121.7|1116.7|1122.1|1117.1|1122.3|1117.3|1121.6|1116.6|39
1626139800000|2021-07-13 01:30:00|1122.2|1117.2|1122.2|1117.2|1122.5|1117.5|1121.3|1116.3|112
1626140100000|2021-07-13 01:35:00|1122.1|1117.1|1122.7|1117.7|1123.1|1118.1|1122.1|1117.1|116
1626140400000|2021-07-13 01:40:00|1122.8|1117.8|1122.2|1117.2|1122.9|1117.9|1121.6|1116.6|108
1626140700000|2021-07-13 01:45:00|1122.1|1117.1|1122.1|1117.1|1122.3|1117.3|1121.7|1116.7|63
1626141000000|2021-07-13 01:50:00|1122.2|1117.2|1123.3|1118.3|1123.7|1118.7|1122.1|1117.1|60
1626141300000|2021-07-13 01:55:00|1123.2|1118.2|1126.3|1121.3|1126.3|1121.3|1123.2|1118.2|100
1626141600000|2021-07-13 02:00:00|1126.2|1121.2|1124.6|1119.6|1126.6|1121.6|1124.6|1119.6|55
1626141900000|2021-07-13 02:05:00|1124.7|1119.7|1124.7|1119.7|1124.9|1119.9|1124.6|1119.6|8
1626142200000|2021-07-13 02:10:00|1125|1120|1125.5|1120.5|1125.8|1120.8|1124.9|1119.9|50
1626142500000|2021-07-13 02:15:00|1125.6|1120.6|1125.4|1120.4|1125.7|1120.7|1125.3|1120.3|12
1626142800000|2021-07-13 02:20:00|1125.5|1120.5|1124.6|1119.6|1125.7|1120.7|1124.5|1119.5|20
1626143100000|2021-07-13 02:25:00|1124.5|1119.5|1125.4|1120.4|1125.5|1120.5|1123.4|1118.4|67
1626143400000|2021-07-13 02:30:00|1125.5|1120.5|1125.2|1120.2|1125.7|1120.7|1125|1120|36
1626143700000|2021-07-13 02:35:00|1125.3|1120.3|1126.1|1121.1|1126.1|1121.1|1125.2|1120.2|18
1626144000000|2021-07-13 02:40:00|1126.2|1121.2|1126.9|1121.9|1127.3|1122.3|1126.2|1121.2|56
1626144300000|2021-07-13 02:45:00|1127|1122|1126.4|1121.4|1127.1|1122.1|1125.7|1120.7|99
1626144600000|2021-07-13 02:50:00|1126.5|1121.5|1125.4|1120.4|1126.6|1121.6|1125.3|1120.3|11
1626144900000|2021-07-13 02:55:00|1125.7|1120.7|1126.6|1121.6|1126.7|1121.7|1125.3|1120.3|35
1626145200000|2021-07-13 03:00:00|1126.7|1121.7|1127.3|1122.3|1128.4|1123.4|1126.6|1121.6|37
1626145500000|2021-07-13 03:05:00|1127.4|1122.4|1127|1122|1127.5|1122.5|1127|1122|17
1626145800000|2021-07-13 03:10:00|1127.1|1122.1|1127.7|1122.7|1127.7|1122.7|1127|1122|43
1626146100000|2021-07-13 03:15:00|1127.8|1122.8|1128.4|1123.4|1128.5|1123.5|1127.7|1122.7|38
1626146400000|2021-07-13 03:20:00|1128.5|1123.5|1127.6|1122.6|1128.6|1123.6|1127.3|1122.3|37
1626146700000|2021-07-13 03:25:00|1127.7|1122.7|1127.5|1122.5|1127.9|1122.9|1127.3|1122.3|7
1626147000000|2021-07-13 03:30:00|1127|1122|1125.5|1120.5|1127|1122|1124.9|1119.9|39
1626147300000|2021-07-13 03:35:00|1125.6|1120.6|1125.9|1120.9|1126|1121|1125.6|1120.6|12
1626147600000|2021-07-13 03:40:00|1125.6|1120.6|1125|1120|1125.6|1120.6|1125|1120|10
1626147900000|2021-07-13 03:45:00|1125.1|1120.1|1125.8|1120.8|1125.9|1120.9|1125|1120|27
1626148200000|2021-07-13 03:50:00|1125.3|1120.3|1124.8|1119.8|1125.5|1120.5|1124.8|1119.8|13
1626148500000|2021-07-13 03:55:00|1124.9|1119.9|1124.9|1119.9|1125.1|1120.1|1124.8|1119.8|17
1626148800000|2021-07-13 04:00:00|1125|1120|1123.5|1118.5|1125.1|1120.1|1123.5|1118.5|17
1626149100000|2021-07-13 04:05:00|1123.6|1118.6|1123.7|1118.7|1123.8|1118.8|1123.5|1118.5|26
1626149400000|2021-07-13 04:10:00|1123.8|1118.8|1124.7|1119.7|1124.7|1119.7|1123.8|1118.8|32
1626149700000|2021-07-13 04:15:00|1124.8|1119.8|1126|1121|1126|1121|1124.8|1119.8|20
1626150000000|2021-07-13 04:20:00|1125.9|1120.9|1125.2|1120.2|1125.9|1120.9|1125.2|1120.2|11
1626150300000|2021-07-13 04:25:00|1125.1|1120.1|1124.9|1119.9|1125.5|1120.5|1124.9|1119.9|17
1626150600000|2021-07-13 04:30:00|1125|1120|1125.1|1120.1|1125.5|1120.5|1124.9|1119.9|73
1626150900000|2021-07-13 04:35:00|1125.2|1120.2|1125.1|1120.1|1125.2|1120.2|1125.1|1120.1|2
1626151200000|2021-07-13 04:40:00|1125|1120|1125.2|1120.2|1125.2|1120.2|1125|1120|20
1626151500000|2021-07-13 04:45:00|1125.3|1120.3|1125.1|1120.1|1125.7|1120.7|1125.1|1120.1|23
1626151800000|2021-07-13 04:50:00|1125|1120|1125.1|1120.1|1125.2|1120.2|1125|1120|10
1626152100000|2021-07-13 04:55:00|1125.2|1120.2|1125.1|1120.1|1125.2|1120.2|1124.9|1119.9|23
1626152400000|2021-07-13 05:00:00|1125|1120|1125.3|1120.3|1126.1|1121.1|1125|1120|36
1626152700000|2021-07-13 05:05:00|1125.2|1120.2|1125.1|1120.1|1125.3|1120.3|1124.9|1119.9|40
1626153000000|2021-07-13 05:10:00|1125.2|1120.2|1125.3|1120.3|1125.5|1120.5|1125.1|1120.1|44
1626153300000|2021-07-13 05:15:00|1125.4|1120.4|1125.3|1120.3|1125.7|1120.7|1125.3|1120.3|29
1626153600000|2021-07-13 05:20:00|1125.4|1120.4|1124.9|1119.9|1125.5|1120.5|1124.8|1119.8|47
1626153900000|2021-07-13 05:25:00|1125|1120|1125.1|1120.1|1125.1|1120.1|1124.6|1119.6|74
1626154200000|2021-07-13 05:30:00|1125.2|1120.2|1125.1|1120.1|1125.5|1120.5|1124.8|1119.8|74
1626154500000|2021-07-13 05:35:00|1125|1120|1124.9|1119.9|1125|1120|1124.6|1119.6|20
1626154800000|2021-07-13 05:40:00|1125|1120|1124.8|1119.8|1125|1120|1124.8|1119.8|11
1626155100000|2021-07-13 05:45:00|1125|1120|1124.4|1119.4|1125.3|1120.3|1124.4|1119.4|27
1626155400000|2021-07-13 05:50:00|1124.3|1119.3|1124.2|1119.2|1124.8|1119.8|1124.2|1119.2|38
1626155700000|2021-07-13 05:55:00|1123.7|1118.7|1123.5|1118.5|1124|1119|1123.2|1118.2|49
1626156000000|2021-07-13 06:00:00|1123.6|1118.6|1124.4|1119.4|1124.4|1119.4|1123.4|1118.4|45
1626156300000|2021-07-13 06:05:00|1124.5|1119.5|1125.5|1120.5|1125.8|1120.8|1124.3|1119.3|65
1626156600000|2021-07-13 06:10:00|1125.4|1120.4|1124.9|1119.9|1125.4|1120.4|1124.7|1119.7|42
1626156900000|2021-07-13 06:15:00|1125|1120|1124.9|1119.9|1125.9|1120.9|1124.5|1119.5|59
1626157200000|2021-07-13 06:20:00|1124.8|1119.8|1125.7|1120.7|1125.7|1120.7|1124.8|1119.8|18
1626157500000|2021-07-13 06:25:00|1125.8|1120.8|1126|1121|1126|1121|1125.6|1120.6|37
1626157800000|2021-07-13 06:30:00|1126.1|1121.1|1125.4|1120.4|1126.1|1121.1|1125.3|1120.3|39
1626158100000|2021-07-13 06:35:00|1126|1121|1125.9|1120.9|1126|1121|1125.7|1120.7|9
1626158400000|2021-07-13 06:40:00|1125.8|1120.8|1126|1121|1126.3|1121.3|1125.5|1120.5|35
1626158700000|2021-07-13 06:45:00|1125.9|1120.9|1126.1|1121.1|1126.4|1121.4|1125.9|1120.9|36
1626159000000|2021-07-13 06:50:00|1126.2|1121.2|1125.4|1120.4|1126.2|1121.2|1125.4|1120.4|129
1626159300000|2021-07-13 06:55:00|1125.6|1120.6|1125|1120|1125.6|1120.6|1124.9|1119.9|36
1626159600000|2021-07-13 07:00:00|1124.9|1119.9|1124|1119|1125.4|1120.4|1123.3|1118.3|60
1626159900000|2021-07-13 07:05:00|1123.9|1118.9|1123.5|1118.5|1124|1119|1122.9|1117.9|54
1626160200000|2021-07-13 07:10:00|1123.6|1118.6|1123.4|1118.4|1124|1119|1122.3|1117.3|99
1626160500000|2021-07-13 07:15:00|1123.3|1118.3|1125.6|1120.6|1125.6|1120.6|1122.8|1117.8|58
1626160800000|2021-07-13 07:20:00|1125.4|1120.4|1124.7|1119.7|1125.4|1120.4|1124|1119|87
1626161100000|2021-07-13 07:25:00|1124.8|1119.8|1125.3|1120.3|1125.9|1120.9|1124.8|1119.8|87
1626161400000|2021-07-13 07:30:00|1125.4|1120.4|1125.1|1120.1|1126|1121|1125.1|1120.1|59
1626161700000|2021-07-13 07:35:00|1125.2|1120.2|1125.3|1120.3|1126.2|1121.2|1124.9|1119.9|49
1626162000000|2021-07-13 07:40:00|1125.2|1120.2|1126.4|1121.4|1127.3|1122.3|1125.1|1120.1|58
1626162300000|2021-07-13 07:45:00|1126.5|1121.5|1125.5|1120.5|1126.8|1121.8|1125.5|1120.5|69
1626162600000|2021-07-13 07:50:00|1125.6|1120.6|1125|1120|1125.9|1120.9|1123.9|1118.9|103
1626162900000|2021-07-13 07:55:00|1124.7|1119.7|1122.9|1117.9|1124.8|1119.8|1122.9|1117.9|59
1626163200000|2021-07-13 08:00:00|1123|1118|1121.1|1116.1|1123|1118|1120.3|1115.3|128
1626163500000|2021-07-13 08:05:00|1120.9|1115.9|1120.2|1115.2|1121.1|1116.1|1119.3|1114.3|130
1626163800000|2021-07-13 08:10:00|1120.1|1115.1|1119.9|1114.9|1121.4|1116.4|1119.2|1114.2|80
1626164100000|2021-07-13 08:15:00|1120|1115|1121.4|1116.4|1121.5|1116.5|1120|1115|74
1626164400000|2021-07-13 08:20:00|1121.3|1116.3|1119.7|1114.7|1121.3|1116.3|1119.6|1114.6|105
1626164700000|2021-07-13 08:25:00|1119.6|1114.6|1120.4|1115.4|1120.5|1115.5|1119.3|1114.3|90
1626165000000|2021-07-13 08:30:00|1120.3|1115.3|1120.8|1115.8|1121.2|1116.2|1120.1|1115.1|53
1626165300000|2021-07-13 08:35:00|1120.7|1115.7|1120.7|1115.7|1121|1116|1120.2|1115.2|49
1626165600000|2021-07-13 08:40:00|1120.8|1115.8|1122.4|1117.4|1123.1|1118.1|1120.8|1115.8|106
1626165900000|2021-07-13 08:45:00|1122.6|1117.6|1122|1117|1123.1|1118.1|1121.7|1116.7|136
1626166200000|2021-07-13 08:50:00|1122.1|1117.1|1122.5|1117.5|1122.6|1117.6|1121.5|1116.5|60
1626166500000|2021-07-13 08:55:00|1122.6|1117.6|1122.4|1117.4|1122.6|1117.6|1122.1|1117.1|93
1626166800000|2021-07-13 09:00:00|1122.5|1117.5|1121.6|1116.6|1122.5|1117.5|1121.6|1116.6|71
1626167100000|2021-07-13 09:05:00|1121.5|1116.5|1120.5|1115.5|1121.5|1116.5|1120.4|1115.4|32
1626167400000|2021-07-13 09:10:00|1120.3|1115.3|1118.2|1113.2|1120.3|1115.3|1118.1|1113.1|63
1626167700000|2021-07-13 09:15:00|1118.1|1113.1|1119.4|1114.4|1119.4|1114.4|1117.7|1112.7|102
1626168000000|2021-07-13 09:20:00|1119.3|1114.3|1120.5|1115.5|1121|1116|1119.2|1114.2|53
1626168300000|2021-07-13 09:25:00|1120.6|1115.6|1120.4|1115.4|1120.6|1115.6|1119.9|1114.9|56
1626168600000|2021-07-13 09:30:00|1120.3|1115.3|1120.6|1115.6|1120.7|1115.7|1120.2|1115.2|32
1626168900000|2021-07-13 09:35:00|1120.9|1115.9|1120.7|1115.7|1121.2|1116.2|1120.6|1115.6|34
1626169200000|2021-07-13 09:40:00|1120.6|1115.6|1120.6|1115.6|1120.8|1115.8|1120.2|1115.2|42
1626169500000|2021-07-13 09:45:00|1120.7|1115.7|1120.4|1115.4|1120.8|1115.8|1120.2|1115.2|40
1626169800000|2021-07-13 09:50:00|1120.1|1115.1|1120.7|1115.7|1120.8|1115.8|1120.1|1115.1|22
1626170100000|2021-07-13 09:55:00|1120.8|1115.8|1120.8|1115.8|1120.9|1115.9|1120.6|1115.6|51
1626170400000|2021-07-13 10:00:00|1120.9|1115.9|1120.4|1115.4|1121.1|1116.1|1120.4|1115.4|27
1626170700000|2021-07-13 10:05:00|1120.5|1115.5|1120.2|1115.2|1120.5|1115.5|1119.9|1114.9|40
1626171000000|2021-07-13 10:10:00|1120.3|1115.3|1119.8|1114.8|1121.1|1116.1|1119.8|1114.8|46
1626171300000|2021-07-13 10:15:00|1119.7|1114.7|1121.8|1116.8|1121.8|1116.8|1119.7|1114.7|44
1626171600000|2021-07-13 10:20:00|1121.7|1116.7|1121.1|1116.1|1122.2|1117.2|1121|1116|20
1626171900000|2021-07-13 10:25:00|1121.2|1116.2|1121.1|1116.1|1121.9|1116.9|1121.1|1116.1|47
1626172200000|2021-07-13 10:30:00|1121.5|1116.5|1122.3|1117.3|1122.7|1117.7|1121.5|1116.5|48
1626172500000|2021-07-13 10:35:00|1122.2|1117.2|1122.2|1117.2|1122.7|1117.7|1122.2|1117.2|78
1626172800000|2021-07-13 10:40:00|1122.1|1117.1|1121.4|1116.4|1122.2|1117.2|1121.3|1116.3|48
1626173100000|2021-07-13 10:45:00|1121.3|1116.3|1122|1117|1122.1|1117.1|1120.9|1115.9|72
1626173400000|2021-07-13 10:50:00|1121.8|1116.8|1122.3|1117.3|1122.3|1117.3|1121.7|1116.7|33
1626173700000|2021-07-13 10:55:00|1122.4|1117.4|1121.9|1116.9|1122.5|1117.5|1121.6|1116.6|44
1626174000000|2021-07-13 11:00:00|1121.8|1116.8|1121.4|1116.4|1122.1|1117.1|1120.7|1115.7|76
1626174300000|2021-07-13 11:05:00|1121.3|1116.3|1120.8|1115.8|1121.5|1116.5|1120.6|1115.6|35
1626174600000|2021-07-13 11:10:00|1120.7|1115.7|1119.7|1114.7|1120.8|1115.8|1119.6|1114.6|48
1626174900000|2021-07-13 11:15:00|1119.9|1114.9|1120.3|1115.3|1120.4|1115.4|1119.3|1114.3|41
1626175200000|2021-07-13 11:20:00|1120.1|1115.1|1119.6|1114.6|1120.4|1115.4|1119.4|1114.4|64
1626175500000|2021-07-13 11:25:00|1119.7|1114.7|1119.1|1114.1|1120.2|1115.2|1119.1|1114.1|59
1626175800000|2021-07-13 11:30:00|1119.2|1114.2|1119.9|1114.9|1120|1115|1119|1114|83
1626176100000|2021-07-13 11:35:00|1119.8|1114.8|1119.8|1114.8|1120.3|1115.3|1119.4|1114.4|90
1626176400000|2021-07-13 11:40:00|1119.7|1114.7|1121.1|1116.1|1121.2|1116.2|1119.6|1114.6|39
1626176700000|2021-07-13 11:45:00|1121|1116|1121.4|1116.4|1121.4|1116.4|1120.6|1115.6|25
1626177000000|2021-07-13 11:50:00|1121.3|1116.3|1120.8|1115.8|1121.4|1116.4|1120.3|1115.3|46
1626177300000|2021-07-13 11:55:00|1120.9|1115.9|1121.6|1116.6|1121.8|1116.8|1120.7|1115.7|101
1626177600000|2021-07-13 12:00:00|1121.7|1116.7|1123|1118|1123.2|1118.2|1120.9|1115.9|153
1626177900000|2021-07-13 12:05:00|1122.8|1117.8|1121.9|1116.9|1122.8|1117.8|1121.3|1116.3|87
1626178200000|2021-07-13 12:10:00|1121.8|1116.8|1121.1|1116.1|1122|1117|1120.9|1115.9|73
1626178500000|2021-07-13 12:15:00|1121.2|1116.2|1121.3|1116.3|1121.7|1116.7|1120.5|1115.5|88
1626178800000|2021-07-13 12:20:00|1121|1116|1118.1|1113.1|1121.1|1116.1|1118.1|1113.1|147
1626179100000|2021-07-13 12:25:00|1117.9|1112.9|1120.4|1109.7|1120.4|1114.3|1115.7|1109.6|176
1626179400000|2021-07-13 12:30:00|1120.5|1109.8|1119.4|1114.4|1120.6|1114.6|1111.4|1099|707
1626179700000|2021-07-13 12:35:00|1119.2|1114.2|1117.5|1112.5|1119.2|1114.2|1115.6|1110.6|420
1626180000000|2021-07-13 12:40:00|1117.8|1112.8|1115.4|1110.4|1121.3|1116.3|1115.1|1110.1|279
1626180300000|2021-07-13 12:45:00|1115.5|1110.5|1113.8|1108.8|1116.3|1111.3|1113.3|1108.3|273
1626180600000|2021-07-13 12:50:00|1113.9|1108.9|1111.7|1106.7|1113.9|1108.9|1110.2|1105.2|307
1626180900000|2021-07-13 12:55:00|1111.5|1106.5|1106.8|1101.8|1111.9|1106.9|1106.6|1101.6|380
1626181200000|2021-07-13 13:00:00|1106.9|1101.9|1111.9|1106.9|1112.3|1107.3|1106.6|1101.6|506
1626181500000|2021-07-13 13:05:00|1111.6|1106.6|1111.6|1106.6|1113.4|1108.4|1110.4|1105.4|387
1626181800000|2021-07-13 13:10:00|1111.5|1106.5|1113.5|1108.5|1113.8|1108.8|1109.8|1104.8|327
1626182100000|2021-07-13 13:15:00|1113.4|1108.4|1113.3|1108.3|1113.7|1108.7|1112.2|1107.2|163
1626182400000|2021-07-13 13:20:00|1113.4|1108.4|1117.4|1112.4|1118.2|1113.2|1113.3|1108.3|233
1626182700000|2021-07-13 13:25:00|1117.2|1112.2|1117.2|1112.2|1117.6|1112.6|1115.3|1110.3|330
1626183000000|2021-07-13 13:30:00|1117.6|1112.6|1115.3|1110.3|1119.1|1114.1|1114.8|1109.8|361
1626183300000|2021-07-13 13:35:00|1115.2|1110.2|1116.7|1111.7|1117.9|1112.9|1114.3|1109.3|215
1626183600000|2021-07-13 13:40:00|1116.9|1111.9|1113.6|1108.6|1118.1|1113.1|1112.7|1107.7|193
1626183900000|2021-07-13 13:45:00|1113.7|1108.7|1116.9|1111.9|1117.4|1112.4|1113.7|1108.7|296
1626184200000|2021-07-13 13:50:00|1117.1|1112.1|1117.6|1112.6|1119.4|1114.4|1116.4|1111.4|334
1626184500000|2021-07-13 13:55:00|1117.7|1112.7|1117.9|1112.9|1119.7|1114.7|1117.4|1112.4|168
1626184800000|2021-07-13 14:00:00|1117.7|1112.7|1117.2|1112.2|1119.1|1114.1|1116.3|1111.3|238
1626185100000|2021-07-13 14:05:00|1117.5|1112.5|1115|1110|1117.9|1112.9|1113.7|1108.7|223
1626185400000|2021-07-13 14:10:00|1115.1|1110.1|1114.2|1109.2|1116.9|1111.9|1114.2|1109.2|206
1626185700000|2021-07-13 14:15:00|1114.4|1109.4|1118.8|1113.8|1119|1114|1114.3|1109.3|196
1626186000000|2021-07-13 14:20:00|1118.9|1113.9|1118.8|1113.8|1119.4|1114.4|1118.3|1113.3|111
1626186300000|2021-07-13 14:25:00|1118.9|1113.9|1120.2|1115.2|1120.2|1115.2|1118.6|1113.6|155
1626186600000|2021-07-13 14:30:00|1120.4|1115.4|1120.3|1115.3|1120.7|1115.7|1119.2|1114.2|201
1626186900000|2021-07-13 14:35:00|1120.4|1115.4|1120.4|1115.4|1120.9|1115.9|1119.9|1114.9|110
1626187200000|2021-07-13 14:40:00|1120.5|1115.5|1118|1113|1120.5|1115.5|1117.4|1112.4|123
1626187500000|2021-07-13 14:45:00|1118.1|1113.1|1118.3|1113.3|1119|1114|1117.9|1112.9|160
1626187800000|2021-07-13 14:50:00|1118.2|1113.2|1118.1|1113.1|1119.5|1114.5|1117.7|1112.7|122
1626188100000|2021-07-13 14:55:00|1118|1113|1118.8|1113.8|1119.8|1114.8|1117.8|1112.8|122
1626188400000|2021-07-13 15:00:00|1118.9|1113.9|1117.4|1112.4|1119.3|1114.3|1116.9|1111.9|177
1626188700000|2021-07-13 15:05:00|1117.3|1112.3|1119.1|1114.1|1119.5|1114.5|1117.3|1112.3|105
1626189000000|2021-07-13 15:10:00|1119.2|1114.2|1118.2|1113.2|1119.3|1114.3|1118.2|1113.2|90
1626189300000|2021-07-13 15:15:00|1118.4|1113.4|1116.7|1111.7|1118.4|1113.4|1116.7|1111.7|91
1626189600000|2021-07-13 15:20:00|1116.8|1111.8|1118.5|1113.5|1118.5|1113.5|1116.8|1111.8|94
1626189900000|2021-07-13 15:25:00|1118.6|1113.6|1119.7|1114.7|1119.8|1114.8|1118.5|1113.5|162
1626190200000|2021-07-13 15:30:00|1119.8|1114.8|1119.5|1114.5|1119.8|1114.8|1118.7|1113.7|125
1626190500000|2021-07-13 15:35:00|1119.6|1114.6|1120.7|1115.7|1120.8|1115.8|1119.5|1114.5|100
1626190800000|2021-07-13 15:40:00|1120.6|1115.6|1121.6|1116.6|1122.2|1117.2|1120.4|1115.4|82
1626191100000|2021-07-13 15:45:00|1121.7|1116.7|1122.4|1117.4|1122.4|1117.4|1121|1116|133
1626191400000|2021-07-13 15:50:00|1122.5|1117.5|1121.1|1116.1|1122.5|1117.5|1120.9|1115.9|122
1626191700000|2021-07-13 15:55:00|1121.2|1116.2|1121.7|1116.7|1122.5|1117.5|1120.9|1115.9|119
1626192000000|2021-07-13 16:00:00|1121.8|1116.8|1121.9|1116.9|1122.4|1117.4|1121.2|1116.2|95
1626192300000|2021-07-13 16:05:00|1122.1|1117.1|1123.1|1118.1|1123.4|1118.4|1121.7|1116.7|90
1626192600000|2021-07-13 16:10:00|1123.2|1118.2|1123.7|1118.7|1124.2|1119.2|1123.1|1118.1|68
1626192900000|2021-07-13 16:15:00|1123.8|1118.8|1123.9|1118.9|1124.1|1119.1|1123.5|1118.5|139
1626193200000|2021-07-13 16:20:00|1123.8|1118.8|1124.6|1119.6|1125.2|1120.2|1123.5|1118.5|103
1626193500000|2021-07-13 16:25:00|1124.5|1119.5|1123.2|1118.2|1124.5|1119.5|1123.2|1118.2|82
1626193800000|2021-07-13 16:30:00|1123.1|1118.1|1122.1|1117.1|1123.3|1118.3|1122|1117|145
1626194100000|2021-07-13 16:35:00|1122.2|1117.2|1121.3|1116.3|1122.2|1117.2|1121.2|1116.2|127
1626194400000|2021-07-13 16:40:00|1121.2|1116.2|1121|1116|1121.5|1116.5|1120.6|1115.6|46
1626194700000|2021-07-13 16:45:00|1120.9|1115.9|1120.9|1115.9|1121|1116|1120.4|1115.4|80
1626195000000|2021-07-13 16:50:00|1120.8|1115.8|1119.6|1114.6|1120.8|1115.8|1119.5|1114.5|45
1626195300000|2021-07-13 16:55:00|1119.5|1114.5|1118|1113|1119.6|1114.6|1118|1113|72
1626195600000|2021-07-13 17:00:00|1117.9|1112.9|1118.4|1113.4|1120|1115|1117|1112|215
1626195900000|2021-07-13 17:05:00|1118.2|1113.2|1118.6|1113.6|1119.2|1114.2|1117.8|1112.8|134
1626196200000|2021-07-13 17:10:00|1118.5|1113.5|1116.6|1111.6|1119|1114|1116.2|1111.2|168
1626196500000|2021-07-13 17:15:00|1116.5|1111.5|1114.7|1109.7|1117.3|1112.3|1114.5|1109.5|147
1626196800000|2021-07-13 17:20:00|1114.9|1109.9|1115.8|1110.8|1116.6|1111.6|1114.1|1109.1|149
1626197100000|2021-07-13 17:25:00|1115.4|1110.4|1115.8|1110.8|1116.1|1111.1|1114.9|1109.9|152
1626197400000|2021-07-13 17:30:00|1115.7|1110.7|1115.3|1110.3|1115.7|1110.7|1114.8|1109.8|140
1626197700000|2021-07-13 17:35:00|1115.4|1110.4|1114.3|1109.3|1115.4|1110.4|1113.9|1108.9|252
1626198000000|2021-07-13 17:40:00|1114.4|1109.4|1113.2|1108.2|1115|1110|1113.2|1108.2|191
1626198300000|2021-07-13 17:45:00|1113.1|1108.1|1113.5|1108.5|1113.6|1108.6|1113|1108|187
1626198600000|2021-07-13 17:50:00|1113.4|1108.4|1113.3|1108.3|1113.6|1108.6|1113.1|1108.1|128
1626198900000|2021-07-13 17:55:00|1113.2|1108.2|1113.6|1108.6|1114.2|1109.2|1113.2|1108.2|165
1626199200000|2021-07-13 18:00:00|1113.5|1108.5|1111.9|1106.9|1113.5|1108.5|1111.3|1106.3|321
1626199500000|2021-07-13 18:05:00|1111.5|1106.5|1113.4|1108.4|1113.4|1108.4|1111.2|1106.2|165
1626199800000|2021-07-13 18:10:00|1113.3|1108.3|1113.9|1108.9|1114.1|1109.1|1113|1108|199
1626200100000|2021-07-13 18:15:00|1113.8|1108.8|1114.2|1109.2|1114.5|1109.5|1113.1|1108.1|109
1626200400000|2021-07-13 18:20:00|1114.1|1109.1|1114.4|1109.4|1114.5|1109.5|1113.5|1108.5|148
1626200700000|2021-07-13 18:25:00|1114.5|1109.5|1115.1|1110.1|1115.4|1110.4|1114|1109|158
1626201000000|2021-07-13 18:30:00|1115|1110|1115|1110|1115.2|1110.2|1114.3|1109.3|91
1626201300000|2021-07-13 18:35:00|1114.9|1109.9|1114.3|1109.3|1115|1110|1113.6|1108.6|99
1626201600000|2021-07-13 18:40:00|1114.4|1109.4|1113.7|1108.7|1114.6|1109.6|1113.4|1108.4|170
1626201900000|2021-07-13 18:45:00|1113.6|1108.6|1114.2|1109.2|1114.5|1109.5|1113.4|1108.4|120
1626202200000|2021-07-13 18:50:00|1114|1109|1113.5|1108.5|1114.1|1109.1|1113.5|1108.5|149
1626202500000|2021-07-13 18:55:00|1113.6|1108.6|1113.7|1108.7|1114.2|1109.2|1113.5|1108.5|115
1626202800000|2021-07-13 19:00:00|1113.6|1108.6|1113.3|1108.3|1113.9|1108.9|1112.8|1107.8|68
1626203100000|2021-07-13 19:05:00|1113.2|1108.2|1113.2|1108.2|1114.1|1109.1|1113|1108|67
1626203400000|2021-07-13 19:10:00|1113.1|1108.1|1112.6|1107.6|1113.2|1108.2|1112.5|1107.5|104
1626203700000|2021-07-13 19:15:00|1112.7|1107.7|1112.5|1107.5|1113|1108|1112.3|1107.3|111
1626204000000|2021-07-13 19:20:00|1112.4|1107.4|1112.3|1107.3|1112.9|1107.9|1112.2|1107.2|108
1626204300000|2021-07-13 19:25:00|1112.4|1107.4|1113.7|1108.7|1113.7|1108.7|1112.1|1107.1|184
1626204600000|2021-07-13 19:30:00|1113.6|1108.6|1113.6|1108.6|1113.6|1108.6|1113|1108|72
1626204900000|2021-07-13 19:35:00|1113.5|1108.5|1113.7|1108.7|1113.9|1108.9|1113.4|1108.4|102
1626205200000|2021-07-13 19:40:00|1113.6|1108.6|1114|1109|1114.1|1109.1|1113.5|1108.5|40
1626205500000|2021-07-13 19:45:00|1113.9|1108.9|1113.5|1108.5|1114|1109|1113.2|1108.2|67
1626205800000|2021-07-13 19:50:00|1113.6|1108.6|1113.5|1108.5|1113.6|1108.6|1113.1|1108.1|223
1626206100000|2021-07-13 19:55:00|1113.6|1108.6|1113.2|1108.2|1114.1|1109.1|1112.9|1107.9|208
1626206400000|2021-07-13 20:00:00|1113.3|1108.3|1112.9|1107.9|1113.5|1108.5|1112.9|1107.9|107
1626206700000|2021-07-13 20:05:00|1113|1108|1112.8|1107.8|1113|1108|1112.6|1107.6|88
1626207000000|2021-07-13 20:10:00|1112.7|1107.7|1112.5|1107.5|1112.8|1107.8|1112.4|1107.4|44
1626207300000|2021-07-13 20:15:00|1112.6|1107.6|1112.2|1107.2|1112.6|1107.6|1112|1107|19
1626207600000|2021-07-13 20:20:00|1112.1|1107.1|1112|1107|1112.2|1107.2|1111.9|1106.9|13
1626207900000|2021-07-13 20:25:00|1111.9|1106.9|1111.7|1106.7|1111.9|1106.9|1111.6|1106.6|13
1626208200000|2021-07-13 20:30:00|1111.8|1106.8|1111.8|1106.8|1112|1107|1111.4|1106.4|37
1626208500000|2021-07-13 20:35:00|1111.9|1106.9|1112.1|1107.1|1112.3|1107.3|1111.8|1106.8|44
1626208800000|2021-07-13 20:40:00|1112|1107|1112|1107|1112.1|1107.1|1111.9|1106.9|56
1626209100000|2021-07-13 20:45:00|1111.9|1106.9|1111.7|1106.7|1112|1107|1111.5|1106.5|55
1626209400000|2021-07-13 20:50:00|1111.8|1106.8|1111.1|1106.1|1111.8|1106.8|1111.1|1106.1|31
1626209700000|2021-07-13 20:55:00|1111|1106|1111.2|1106.2|1111.4|1106.4|1110.7|1105.7|22
1626213600000|2021-07-13 22:00:00|1116|1102.5|1114.9|1103.7|1116.2|1103.8|1114.9|1102.5|54
1626213900000|2021-07-13 22:05:00|1111.8|1103.8|1112|1107|1112.3|1107.3|1111.3|1103.8|28
1626214200000|2021-07-13 22:10:00|1112.1|1107.1|1111.1|1106.1|1112.1|1107.1|1111.1|1106.1|43
1626214500000|2021-07-13 22:15:00|1111|1106|1111.2|1106.2|1111.2|1106.2|1110.9|1105.9|7
1626215100000|2021-07-13 22:25:00|1111.3|1106.3|1111.4|1106.4|1111.4|1106.4|1111.3|1106.3|24
1626215400000|2021-07-13 22:30:00|1111.3|1106.3|1112.5|1107.5|1112.5|1107.5|1111.3|1106.3|13
1626215700000|2021-07-13 22:35:00|1112.4|1107.4|1112.1|1107.1|1112.4|1107.4|1111.8|1106.8|16
1626216000000|2021-07-13 22:40:00|1112.2|1107.2|1111.9|1106.9|1112.2|1107.2|1111.9|1106.9|14
1626216300000|2021-07-13 22:45:00|1112|1107|1111.9|1106.9|1112.4|1107.4|1111.8|1106.8|22
1626216600000|2021-07-13 22:50:00|1111.8|1106.8|1111.5|1106.5|1111.8|1106.8|1111.5|1106.5|4
1626216900000|2021-07-13 22:55:00|1111.4|1106.4|1111.7|1106.7|1111.7|1106.7|1111.3|1106.3|11
1626217200000|2021-07-13 23:00:00|1111.6|1106.6|1111.3|1106.3|1112.1|1107.1|1111.2|1106.2|52
1626217500000|2021-07-13 23:05:00|1111.6|1106.6|1111.7|1106.7|1111.7|1106.7|1111.6|1106.6|2
1626217800000|2021-07-13 23:10:00|1111.8|1106.8|1111.4|1106.4|1111.8|1106.8|1111.4|1106.4|11
1626218100000|2021-07-13 23:15:00|1111.5|1106.5|1111.3|1106.3|1111.6|1106.6|1111.3|1106.3|25
1626218400000|2021-07-13 23:20:00|1111.2|1106.2|1111.3|1106.3|1111.3|1106.3|1111.1|1106.1|19
1626218700000|2021-07-13 23:25:00|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1111.2|1106.2|19
1626219000000|2021-07-13 23:30:00|1111.2|1106.2|1111.6|1106.6|1111.6|1106.6|1111.2|1106.2|15
1626219300000|2021-07-13 23:35:00|1111.5|1106.5|1111.4|1106.4|1111.7|1106.7|1111.2|1106.2|15
1626219600000|2021-07-13 23:40:00|1111.3|1106.3|1110.8|1105.8|1111.3|1106.3|1110.5|1105.5|40
1626219900000|2021-07-13 23:45:00|1110.9|1105.9|1109.4|1104.4|1110.9|1105.9|1109.2|1104.2|23
1626220200000|2021-07-13 23:50:00|1109.5|1104.5|1109.2|1104.2|1109.8|1104.8|1109.2|1104.2|39
1626220500000|2021-07-13 23:55:00|1109.3|1104.3|1109.9|1104.9|1109.9|1104.9|1109|1104|53
1626220800000|2021-07-14 00:00:00|1110|1105|1109.2|1104.2|1110.4|1105.4|1109|1104|63
1626221100000|2021-07-14 00:05:00|1109.1|1104.1|1109|1104|1109.3|1104.3|1108.9|1103.9|40
1626221400000|2021-07-14 00:10:00|1108.9|1103.9|1109.3|1104.3|1109.4|1104.4|1108.8|1103.8|8
1626221700000|2021-07-14 00:15:00|1109.2|1104.2|1109.1|1104.1|1109.7|1104.7|1109|1104|22
1626222000000|2021-07-14 00:20:00|1109.2|1104.2|1110.1|1105.1|1110.2|1105.2|1109.2|1104.2|36
1626222300000|2021-07-14 00:25:00|1109.7|1104.7|1110.4|1105.4|1110.5|1105.5|1109.3|1104.3|39
1626222600000|2021-07-14 00:30:00|1110.5|1105.5|1109.9|1104.9|1110.5|1105.5|1109.6|1104.6|38
1626222900000|2021-07-14 00:35:00|1110|1105|1110|1105|1110.5|1105.5|1109.9|1104.9|45
1626223200000|2021-07-14 00:40:00|1109.9|1104.9|1110.3|1105.3|1110.5|1105.5|1109.9|1104.9|18
1626223500000|2021-07-14 00:45:00|1110.2|1105.2|1110.9|1105.9|1111|1106|1110.2|1105.2|26
1626223800000|2021-07-14 00:50:00|1111|1106|1113|1108|1113.2|1108.2|1110.9|1105.9|57
1626224100000|2021-07-14 00:55:00|1113.1|1108.1|1112.4|1107.4|1113.1|1108.1|1111.9|1106.9|63
1626224400000|2021-07-14 01:00:00|1112.3|1107.3|1112.9|1107.9|1113.1|1108.1|1112.1|1107.1|153
1626224700000|2021-07-14 01:05:00|1113|1108|1113|1108|1113.5|1108.5|1112.7|1107.7|106
1626225000000|2021-07-14 01:10:00|1112.9|1107.9|1114.1|1109.1|1114.1|1109.1|1112.7|1107.7|99
1626225300000|2021-07-14 01:15:00|1114|1109|1114.9|1109.9|1115.5|1110.5|1113.8|1108.8|88
1626225600000|2021-07-14 01:20:00|1114.8|1109.8|1113.4|1108.4|1114.9|1109.9|1113.3|1108.3|43
1626225900000|2021-07-14 01:25:00|1113.5|1108.5|1114.1|1109.1|1114.1|1109.1|1113.4|1108.4|49
1626226200000|2021-07-14 01:30:00|1114|1109|1114.7|1109.7|1114.8|1109.8|1114|1109|91
1626226500000|2021-07-14 01:35:00|1114.8|1109.8|1114.5|1109.5|1114.9|1109.9|1114.3|1109.3|75
1626226800000|2021-07-14 01:40:00|1114.6|1109.6|1114.5|1109.5|1114.7|1109.7|1114|1109|47
1626227100000|2021-07-14 01:45:00|1114.4|1109.4|1114.5|1109.5|1114.5|1109.5|1113.9|1108.9|49
1626227400000|2021-07-14 01:50:00|1114.4|1109.4|1114.6|1109.6|1114.8|1109.8|1114.4|1109.4|8
1626227700000|2021-07-14 01:55:00|1114.5|1109.5|1114.7|1109.7|1114.7|1109.7|1114.2|1109.2|31
1626228000000|2021-07-14 02:00:00|1114.6|1109.6|1114.6|1109.6|1114.9|1109.9|1114.1|1109.1|112
1626228300000|2021-07-14 02:05:00|1114.7|1109.7|1114.6|1109.6|1114.7|1109.7|1114.3|1109.3|51
1626228600000|2021-07-14 02:10:00|1114.5|1109.5|1114.6|1109.6|1114.7|1109.7|1114.3|1109.3|48
1626228900000|2021-07-14 02:15:00|1114.7|1109.7|1114.9|1109.9|1114.9|1109.9|1114.6|1109.6|21
1626229200000|2021-07-14 02:20:00|1115|1110|1114.8|1109.8|1116.4|1111.4|1114.5|1109.5|28
1626229500000|2021-07-14 02:25:00|1115|1110|1114.8|1109.8|1115|1110|1114.8|1109.8|19
1626229800000|2021-07-14 02:30:00|1114.9|1109.9|1114.7|1109.7|1114.9|1109.9|1114.7|1109.7|19
1626230100000|2021-07-14 02:35:00|1114.8|1109.8|1114.4|1109.4|1114.8|1109.8|1114.2|1109.2|44
1626230400000|2021-07-14 02:40:00|1114.3|1109.3|1114.8|1109.8|1115.1|1110.1|1114.2|1109.2|45
1626230700000|2021-07-14 02:45:00|1114.9|1109.9|1115.2|1110.2|1115.3|1110.3|1114.6|1109.6|43
1626231000000|2021-07-14 02:50:00|1115.3|1110.3|1116.2|1111.2|1116.2|1111.2|1115.2|1110.2|124
1626231300000|2021-07-14 02:55:00|1116.3|1111.3|1115.7|1110.7|1116.3|1111.3|1115|1110|81
1626231600000|2021-07-14 03:00:00|1115.9|1110.9|1116.2|1111.2|1116.3|1111.3|1115.8|1110.8|216
1626231900000|2021-07-14 03:05:00|1116.3|1111.3|1116.2|1111.2|1116.7|1111.7|1116.2|1111.2|29
1626232200000|2021-07-14 03:10:00|1116.3|1111.3|1116|1111|1116.5|1111.5|1115.9|1110.9|63
1626232500000|2021-07-14 03:15:00|1115.9|1110.9|1116.3|1111.3|1116.4|1111.4|1115.9|1110.9|78
1626232800000|2021-07-14 03:20:00|1116.4|1111.4|1116.5|1111.5|1116.7|1111.7|1116.2|1111.2|62
1626233100000|2021-07-14 03:25:00|1116.6|1111.6|1116|1111|1116.6|1111.6|1115.9|1110.9|19
1626233400000|2021-07-14 03:30:00|1115.9|1110.9|1115.9|1110.9|1116|1111|1115.8|1110.8|77
1626233700000|2021-07-14 03:35:00|1115.8|1110.8|1116.1|1111.1|1116.1|1111.1|1115.8|1110.8|20
1626234000000|2021-07-14 03:40:00|1116.4|1111.4|1116|1111|1116.4|1111.4|1116|1111|4
1626234300000|2021-07-14 03:45:00|1115.9|1110.9|1115.9|1110.9|1116|1111|1115.7|1110.7|8
1626234600000|2021-07-14 03:50:00|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1
1626234900000|2021-07-14 03:55:00|1115.9|1110.9|1116.1|1111.1|1116.2|1111.2|1115.9|1110.9|5
1626235200000|2021-07-14 04:00:00|1116.2|1111.2|1115.8|1110.8|1116.2|1111.2|1115.7|1110.7|23
1626235500000|2021-07-14 04:05:00|1115.7|1110.7|1115.9|1110.9|1116|1111|1115.7|1110.7|21
1626235800000|2021-07-14 04:10:00|1116|1111|1115.9|1110.9|1116.1|1111.1|1115.7|1110.7|32
1626236100000|2021-07-14 04:15:00|1115.8|1110.8|1115.4|1110.4|1115.9|1110.9|1115.3|1110.3|29
1626236400000|2021-07-14 04:20:00|1115.3|1110.3|1115.3|1110.3|1115.4|1110.4|1115.3|1110.3|7
1626236700000|2021-07-14 04:25:00|1115.2|1110.2|1114.8|1109.8|1115.2|1110.2|1114.7|1109.7|31
1626237000000|2021-07-14 04:30:00|1114.9|1109.9|1114.6|1109.6|1114.9|1109.9|1113.9|1108.9|27
1626237300000|2021-07-14 04:35:00|1114.5|1109.5|1114.5|1109.5|1114.7|1109.7|1114.5|1109.5|8
1626237600000|2021-07-14 04:40:00|1114.6|1109.6|1114.6|1109.6|1114.7|1109.7|1114.5|1109.5|16
1626237900000|2021-07-14 04:45:00|1114.4|1109.4|1113.9|1108.9|1114.4|1109.4|1113.8|1108.8|11
1626238200000|2021-07-14 04:50:00|1113.4|1108.4|1113|1108|1113.4|1108.4|1112.9|1107.9|14
1626238500000|2021-07-14 04:55:00|1113.1|1108.1|1113.7|1108.7|1113.7|1108.7|1112.9|1107.9|14
1626238800000|2021-07-14 05:00:00|1113.8|1108.8|1114.8|1109.8|1114.8|1109.8|1113.6|1108.6|22
1626239100000|2021-07-14 05:05:00|1114.9|1109.9|1114.6|1109.6|1115|1110|1114.5|1109.5|33
1626239400000|2021-07-14 05:10:00|1114.7|1109.7|1115.1|1110.1|1115.1|1110.1|1114.6|1109.6|35
1626239700000|2021-07-14 05:15:00|1115|1110|1115.1|1110.1|1115.1|1110.1|1114.7|1109.7|23
1626240000000|2021-07-14 05:20:00|1115|1110|1114.5|1109.5|1115.1|1110.1|1114.1|1109.1|30
1626240300000|2021-07-14 05:25:00|1114.4|1109.4|1115.1|1110.1|1115.3|1110.3|1114.3|1109.3|45
1626240600000|2021-07-14 05:30:00|1115.2|1110.2|1115.3|1110.3|1115.6|1110.6|1114.8|1109.8|33
1626240900000|2021-07-14 05:35:00|1115.2|1110.2|1115|1110|1115.3|1110.3|1114.8|1109.8|58
1626241200000|2021-07-14 05:40:00|1115.1|1110.1|1116.3|1111.3|1116.3|1111.3|1115.1|1110.1|28
1626241500000|2021-07-14 05:45:00|1116.5|1111.5|1115.9|1110.9|1116.5|1111.5|1115.9|1110.9|43
1626241800000|2021-07-14 05:50:00|1116|1111|1115.9|1110.9|1116|1111|1115.6|1110.6|44
1626242100000|2021-07-14 05:55:00|1115.8|1110.8|1116|1111|1116.1|1111.1|1115.7|1110.7|27
1626242400000|2021-07-14 06:00:00|1115.8|1110.8|1116.2|1111.2|1117|1112|1115.8|1110.8|92
1626242700000|2021-07-14 06:05:00|1116.3|1111.3|1116|1111|1116.7|1111.7|1115.2|1110.2|99
1626243000000|2021-07-14 06:10:00|1115.9|1110.9|1115.7|1110.7|1116|1111|1115.3|1110.3|24
1626243300000|2021-07-14 06:15:00|1115.6|1110.6|1115|1110|1115.8|1110.8|1114.5|1109.5|42
1626243600000|2021-07-14 06:20:00|1115.1|1110.1|1115.8|1110.8|1115.9|1110.9|1114.8|1109.8|60
1626243900000|2021-07-14 06:25:00|1116|1111|1117.2|1112.2|1117.3|1112.3|1115.9|1110.9|78
1626244200000|2021-07-14 06:30:00|1117.3|1112.3|1117.8|1112.8|1117.8|1112.8|1117.2|1112.2|68
1626244500000|2021-07-14 06:35:00|1117.5|1112.5|1117.4|1112.4|1117.8|1112.8|1117.3|1112.3|92
1626244800000|2021-07-14 06:40:00|1117.5|1112.5|1117|1112|1117.5|1112.5|1116.8|1111.8|27
1626245100000|2021-07-14 06:45:00|1116.9|1111.9|1116.7|1111.7|1117.1|1112.1|1116.7|1111.7|79
1626245400000|2021-07-14 06:50:00|1116.8|1111.8|1116.6|1111.6|1116.8|1111.8|1116.5|1111.5|29
1626245700000|2021-07-14 06:55:00|1115.9|1110.9|1115.1|1110.1|1116|1111|1115.1|1110.1|80
1626246000000|2021-07-14 07:00:00|1115|1110|1114.8|1109.8|1115|1110|1113.4|1108.4|65
1626246300000|2021-07-14 07:05:00|1114.9|1109.9|1114.4|1109.4|1115.7|1110.7|1114.2|1109.2|89
1626246600000|2021-07-14 07:10:00|1114.3|1109.3|1114.6|1109.6|1114.6|1109.6|1112.9|1107.9|37
1626246900000|2021-07-14 07:15:00|1114.5|1109.5|1114.7|1109.7|1114.9|1109.9|1113.4|1108.4|62
1626247200000|2021-07-14 07:20:00|1114.4|1109.4|1114|1109|1114.5|1109.5|1114|1109|36
1626247500000|2021-07-14 07:25:00|1114.1|1109.1|1114.8|1109.8|1114.8|1109.8|1114|1109|57
1626247800000|2021-07-14 07:30:00|1114.7|1109.7|1115.6|1110.6|1115.9|1110.9|1114.5|1109.5|46
1626248100000|2021-07-14 07:35:00|1115.5|1110.5|1118|1113|1118.1|1113.1|1115.5|1110.5|357
1626248400000|2021-07-14 07:40:00|1117.9|1112.9|1117.9|1112.9|1118.5|1113.5|1116.9|1111.9|101
1626248700000|2021-07-14 07:45:00|1118|1113|1117.4|1112.4|1118.2|1113.2|1116.4|1111.4|92
1626249000000|2021-07-14 07:50:00|1117.3|1112.3|1116.7|1111.7|1117.6|1112.6|1116.3|1111.3|69
1626249300000|2021-07-14 07:55:00|1116.6|1111.6|1115.1|1110.1|1116.9|1111.9|1115|1110|86
1626249600000|2021-07-14 08:00:00|1115.3|1110.3|1115.2|1110.2|1115.4|1110.4|1114.3|1109.3|98
1626249900000|2021-07-14 08:05:00|1115.1|1110.1|1115.8|1110.8|1115.8|1110.8|1114.7|1109.7|132
1626250200000|2021-07-14 08:10:00|1115.7|1110.7|1114.6|1109.6|1115.8|1110.8|1114.4|1109.4|83
1626250500000|2021-07-14 08:15:00|1114.5|1109.5|1116.8|1111.8|1116.9|1111.9|1114.5|1109.5|110
1626250800000|2021-07-14 08:20:00|1117|1112|1117.2|1112.2|1117.4|1112.4|1116.4|1111.4|82
1626251100000|2021-07-14 08:25:00|1117.3|1112.3|1117.7|1112.7|1118.2|1113.2|1116.2|1111.2|156
1626251400000|2021-07-14 08:30:00|1117.8|1112.8|1118.6|1113.6|1119.3|1114.3|1117.5|1112.5|96
1626251700000|2021-07-14 08:35:00|1118.5|1113.5|1118.5|1113.5|1118.9|1113.9|1117.8|1112.8|90
1626252000000|2021-07-14 08:40:00|1118.4|1113.4|1118.6|1113.6|1118.9|1113.9|1118.2|1113.2|85
1626252300000|2021-07-14 08:45:00|1118.5|1113.5|1120|1115|1120.9|1115.9|1117.8|1112.8|174
1626252600000|2021-07-14 08:50:00|1120.1|1115.1|1119.7|1114.7|1120.7|1115.7|1119.2|1114.2|64
1626252900000|2021-07-14 08:55:00|1119.8|1114.8|1119.4|1114.4|1120.7|1115.7|1119.1|1114.1|85
1626253200000|2021-07-14 09:00:00|1119.5|1114.5|1119.2|1114.2|1121|1116|1119.1|1114.1|89
1626253500000|2021-07-14 09:05:00|1119.3|1114.3|1118.5|1113.5|1119.9|1114.9|1117.8|1112.8|104
1626253800000|2021-07-14 09:10:00|1118.4|1113.4|1120|1115|1120.1|1115.1|1118.4|1113.4|107
1626254100000|2021-07-14 09:15:00|1120.1|1115.1|1119.9|1114.9|1120.9|1115.9|1119.8|1114.8|132
1626254400000|2021-07-14 09:20:00|1119.8|1114.8|1120.2|1115.2|1120.4|1115.4|1119.7|1114.7|64
1626254700000|2021-07-14 09:25:00|1120.1|1115.1|1120.3|1115.3|1121.1|1116.1|1120.1|1115.1|40
1626255000000|2021-07-14 09:30:00|1120.5|1115.5|1120.9|1115.9|1122.3|1117.3|1120.5|1115.5|71
1626255300000|2021-07-14 09:35:00|1120.8|1115.8|1121|1116|1121.5|1116.5|1120.7|1115.7|72
1626255600000|2021-07-14 09:40:00|1120.9|1115.9|1120.8|1115.8|1121.2|1116.2|1120.2|1115.2|79
1626255900000|2021-07-14 09:45:00|1120.9|1115.9|1121.1|1116.1|1121.3|1116.3|1120.3|1115.3|72
1626256200000|2021-07-14 09:50:00|1121.2|1116.2|1121.6|1116.6|1121.9|1116.9|1121|1116|101
1626256500000|2021-07-14 09:55:00|1121.7|1116.7|1121.2|1116.2|1121.8|1116.8|1120.9|1115.9|77
1626256800000|2021-07-14 10:00:00|1121.4|1116.4|1121.6|1116.6|1121.8|1116.8|1121|1116|52
1626257100000|2021-07-14 10:05:00|1121.7|1116.7|1122.2|1117.2|1122.4|1117.4|1121.5|1116.5|75
1626257400000|2021-07-14 10:10:00|1122.3|1117.3|1124.1|1119.1|1125.8|1120.8|1122.3|1117.3|168
1626257700000|2021-07-14 10:15:00|1124|1119|1125.4|1120.4|1125.6|1120.6|1123.8|1118.8|106
1626258000000|2021-07-14 10:20:00|1125.8|1120.8|1126.7|1121.7|1127|1122|1124.5|1119.5|82
1626258300000|2021-07-14 10:25:00|1126.8|1121.8|1126.2|1121.2|1126.9|1121.9|1125.8|1120.8|68
1626258600000|2021-07-14 10:30:00|1126.3|1121.3|1126.7|1121.7|1127.2|1122.2|1126.2|1121.2|103
1626258900000|2021-07-14 10:35:00|1126.6|1121.6|1128.1|1123.1|1128.3|1123.3|1126.6|1121.6|113
1626259200000|2021-07-14 10:40:00|1128.2|1123.2|1127.1|1122.1|1128.6|1123.6|1126.9|1121.9|71
1626259500000|2021-07-14 10:45:00|1127|1122|1127.3|1122.3|1127.8|1122.8|1126.9|1121.9|107
1626259800000|2021-07-14 10:50:00|1127.2|1122.2|1126.2|1121.2|1127.4|1122.4|1126.2|1121.2|73
1626260100000|2021-07-14 10:55:00|1126.4|1121.4|1126.3|1121.3|1127|1122|1126.2|1121.2|47
1626260400000|2021-07-14 11:00:00|1126.4|1121.4|1127.8|1122.8|1128.1|1123.1|1126.1|1121.1|150
1626260700000|2021-07-14 11:05:00|1127.9|1122.9|1128.4|1123.4|1128.6|1123.6|1127.4|1122.4|98
1626261000000|2021-07-14 11:10:00|1128.3|1123.3|1130.6|1125.6|1130.7|1125.7|1128.3|1123.3|97
1626261300000|2021-07-14 11:15:00|1130.7|1125.7|1132.2|1127.2|1133.1|1128.1|1130.3|1125.3|127
1626261600000|2021-07-14 11:20:00|1132.7|1127.7|1133.2|1128.2|1133.4|1128.4|1131.3|1126.3|72
1626261900000|2021-07-14 11:25:00|1133.1|1128.1|1131.6|1126.6|1133.3|1128.3|1131.5|1126.5|63
1626262200000|2021-07-14 11:30:00|1131.7|1126.7|1134.3|1129.3|1135|1130|1131.6|1126.6|103
1626262500000|2021-07-14 11:35:00|1133.9|1128.9|1133.8|1128.8|1134.4|1129.4|1133.7|1128.7|72
1626262800000|2021-07-14 11:40:00|1133.9|1128.9|1133.8|1128.8|1135.1|1130.1|1133.6|1128.6|72
1626263100000|2021-07-14 11:45:00|1133.9|1128.9|1134.3|1129.3|1135|1130|1133.7|1128.7|104
1626263400000|2021-07-14 11:50:00|1134.4|1129.4|1134.4|1129.4|1135.2|1130.2|1134|1129|134
1626263700000|2021-07-14 11:55:00|1134.5|1129.5|1134.8|1129.8|1135.7|1130.7|1134.1|1129.1|118
1626264000000|2021-07-14 12:00:00|1135|1130|1136|1131|1136.2|1131.2|1134.3|1129.3|226
1626264300000|2021-07-14 12:05:00|1136.1|1131.1|1136.4|1131.4|1137.5|1132.5|1135.5|1130.5|224
1626264600000|2021-07-14 12:10:00|1136.6|1131.6|1137.1|1132.1|1137.3|1132.3|1135.3|1130.3|257
1626264900000|2021-07-14 12:15:00|1137.2|1132.2|1135.4|1130.4|1137.7|1132.7|1135.2|1130.2|292
1626265200000|2021-07-14 12:20:00|1136.6|1131.6|1136.1|1131.1|1137.7|1132.7|1135.3|1130.3|211
1626265500000|2021-07-14 12:25:00|1136.2|1131.2|1137.5|1127.1|1137.8|1132.7|1133.5|1127|161
1626265800000|2021-07-14 12:30:00|1137.8|1127.3|1139.3|1134.3|1139.6|1134.6|1135.6|1127.3|456
1626266100000|2021-07-14 12:35:00|1139.2|1134.2|1138.6|1133.6|1140|1135|1136.4|1131.4|357
1626266400000|2021-07-14 12:40:00|1138.5|1133.5|1138.7|1133.7|1140.4|1135.4|1138.3|1133.3|257
1626266700000|2021-07-14 12:45:00|1138.9|1133.9|1138.5|1133.5|1140|1135|1137.8|1132.8|200
1626267000000|2021-07-14 12:50:00|1138.4|1133.4|1139.1|1134.1|1139.8|1134.8|1137.8|1132.8|202
1626267300000|2021-07-14 12:55:00|1139.2|1134.2|1138.9|1133.9|1140.3|1135.3|1138.5|1133.5|190
1626267600000|2021-07-14 13:00:00|1139|1134|1138.4|1133.4|1140.8|1135.8|1137.9|1132.9|286
1626267900000|2021-07-14 13:05:00|1138.3|1133.3|1135.6|1130.6|1138.9|1133.9|1135.1|1130.1|304
1626268200000|2021-07-14 13:10:00|1135.7|1130.7|1135.8|1130.8|1137.8|1132.8|1134.3|1129.3|176
1626268500000|2021-07-14 13:15:00|1135.7|1130.7|1135.6|1130.6|1137.3|1132.3|1135|1130|132
1626268800000|2021-07-14 13:20:00|1135.5|1130.5|1134.4|1129.4|1136|1131|1133.6|1128.6|149
1626269100000|2021-07-14 13:25:00|1134.5|1129.5|1135|1130|1135.8|1130.8|1133.3|1128.3|161
1626269400000|2021-07-14 13:30:00|1134.9|1129.9|1134.7|1129.7|1135.9|1130.9|1133.8|1128.8|276
1626269700000|2021-07-14 13:35:00|1134.9|1129.9|1135.4|1130.4|1136|1131|1134.4|1129.4|241
1626270000000|2021-07-14 13:40:00|1135.5|1130.5|1135.9|1130.9|1136.1|1131.1|1134.8|1129.8|141
1626270300000|2021-07-14 13:45:00|1136|1131|1134|1129|1136.3|1131.3|1133.8|1128.8|176
1626270600000|2021-07-14 13:50:00|1133.9|1128.9|1135.1|1130.1|1135.2|1130.2|1133|1128|303
1626270900000|2021-07-14 13:55:00|1135.2|1130.2|1132.2|1127.2|1135.2|1130.2|1130.1|1125.1|233
1626271200000|2021-07-14 14:00:00|1132.1|1127.1|1134.1|1129.1|1135.1|1130.1|1131.7|1126.7|412
1626271500000|2021-07-14 14:05:00|1134.2|1129.2|1133.9|1128.9|1134.5|1129.5|1133.2|1128.2|185
1626271800000|2021-07-14 14:10:00|1134.1|1129.1|1136.5|1131.5|1137.4|1132.4|1134.1|1129.1|195
1626272100000|2021-07-14 14:15:00|1136.4|1131.4|1137.9|1132.9|1138.2|1133.2|1135.6|1130.6|268
1626272400000|2021-07-14 14:20:00|1138|1133|1137.5|1132.5|1139.6|1134.6|1137.5|1132.5|229
1626272700000|2021-07-14 14:25:00|1137.4|1132.4|1134.6|1129.6|1138|1133|1134.4|1129.4|322
1626273000000|2021-07-14 14:30:00|1134.7|1129.7|1134|1129|1135.9|1130.9|1133.4|1128.4|283
1626273300000|2021-07-14 14:35:00|1133.9|1128.9|1133.7|1128.7|1134.5|1129.5|1132.5|1127.5|227
1626273600000|2021-07-14 14:40:00|1133.6|1128.6|1134.9|1129.9|1135.4|1130.4|1132.8|1127.8|186
1626273900000|2021-07-14 14:45:00|1135|1130|1136.1|1131.1|1136.9|1131.9|1134.8|1129.8|162
1626274200000|2021-07-14 14:50:00|1136|1131|1136|1131|1136.9|1131.9|1135.6|1130.6|114
1626274500000|2021-07-14 14:55:00|1136.1|1131.1|1134|1129|1136.3|1131.3|1133.5|1128.5|190
1626274800000|2021-07-14 15:00:00|1133.9|1128.9|1134.2|1129.2|1134.9|1129.9|1133.4|1128.4|198
1626275100000|2021-07-14 15:05:00|1134.1|1129.1|1133.1|1128.1|1134.6|1129.6|1133.1|1128.1|198
1626275400000|2021-07-14 15:10:00|1132.9|1127.9|1135.9|1130.9|1136|1131|1132.9|1127.9|155
1626275700000|2021-07-14 15:15:00|1135.8|1130.8|1136.6|1131.6|1137.3|1132.3|1135.7|1130.7|83
1626276000000|2021-07-14 15:20:00|1136.5|1131.5|1136.8|1131.8|1137.5|1132.5|1136.3|1131.3|79
1626276300000|2021-07-14 15:25:00|1136.9|1131.9|1135.3|1130.3|1137|1132|1134.7|1129.7|115
1626276600000|2021-07-14 15:30:00|1135|1130|1133.9|1128.9|1135.5|1130.5|1133.6|1128.6|220
1626276900000|2021-07-14 15:35:00|1134|1129|1131.8|1126.8|1134.1|1129.1|1131.7|1126.7|198
1626277200000|2021-07-14 15:40:00|1131.9|1126.9|1131.4|1126.4|1132.1|1127.1|1131.3|1126.3|153
1626277500000|2021-07-14 15:45:00|1131.3|1126.3|1130.9|1125.9|1131.9|1126.9|1130.8|1125.8|151
1626277800000|2021-07-14 15:50:00|1130.8|1125.8|1130.9|1125.9|1131.4|1126.4|1130.2|1125.2|211
1626278100000|2021-07-14 15:55:00|1130.8|1125.8|1131.6|1126.6|1132.1|1127.1|1129.9|1124.9|194
1626278400000|2021-07-14 16:00:00|1131.5|1126.5|1132|1127|1132.5|1127.5|1131.2|1126.2|113
1626278700000|2021-07-14 16:05:00|1131.9|1126.9|1131.5|1126.5|1132.3|1127.3|1131.4|1126.4|149
1626279000000|2021-07-14 16:10:00|1131.4|1126.4|1131.6|1126.6|1132.2|1127.2|1130.9|1125.9|117
1626279300000|2021-07-14 16:15:00|1131.5|1126.5|1131.5|1126.5|1132|1127|1130.9|1125.9|102
1626279600000|2021-07-14 16:20:00|1131.4|1126.4|1132.3|1127.3|1132.6|1127.6|1131.2|1126.2|73
1626279900000|2021-07-14 16:25:00|1132.2|1127.2|1133|1128|1133|1128|1131.7|1126.7|66
1626280200000|2021-07-14 16:30:00|1132.8|1127.8|1134|1129|1134|1129|1132.2|1127.2|184
1626280500000|2021-07-14 16:35:00|1134.4|1129.4|1133.3|1128.3|1134.5|1129.5|1132.8|1127.8|127
1626280800000|2021-07-14 16:40:00|1133.4|1128.4|1132.2|1127.2|1133.4|1128.4|1132.1|1127.1|93
1626281100000|2021-07-14 16:45:00|1132.1|1127.1|1132.1|1127.1|1132.1|1127.1|1130.1|1125.1|90
1626281400000|2021-07-14 16:50:00|1132|1127|1132.6|1127.6|1132.6|1127.6|1131.5|1126.5|95
1626281700000|2021-07-14 16:55:00|1132.7|1127.7|1132.7|1127.7|1133.4|1128.4|1132.2|1127.2|101
1626282000000|2021-07-14 17:00:00|1132.6|1127.6|1133.9|1128.9|1134.8|1129.8|1132.5|1127.5|153
1626282300000|2021-07-14 17:05:00|1134.1|1129.1|1133|1128|1134.2|1129.2|1132.9|1127.9|96
1626282600000|2021-07-14 17:10:00|1133.3|1128.3|1131.9|1126.9|1133.3|1128.3|1131|1126|92
1626282900000|2021-07-14 17:15:00|1132|1127|1131.4|1126.4|1132.4|1127.4|1131.1|1126.1|150
1626283200000|2021-07-14 17:20:00|1131.3|1126.3|1132.2|1127.2|1132.3|1127.3|1130.3|1125.3|82
1626283500000|2021-07-14 17:25:00|1132.3|1127.3|1133.5|1128.5|1133.5|1128.5|1131.5|1126.5|52
1626283800000|2021-07-14 17:30:00|1133.4|1128.4|1134.7|1129.7|1135|1130|1133|1128|167
1626284100000|2021-07-14 17:35:00|1134.8|1129.8|1135.9|1130.9|1136.1|1131.1|1134.8|1129.8|101
1626284400000|2021-07-14 17:40:00|1135.8|1130.8|1136.1|1131.1|1136.1|1131.1|1135.6|1130.6|92
1626284700000|2021-07-14 17:45:00|1136|1131|1136|1131|1136.5|1131.5|1135.9|1130.9|126
1626285000000|2021-07-14 17:50:00|1135.9|1130.9|1136.2|1131.2|1136.3|1131.3|1135.4|1130.4|104
1626285300000|2021-07-14 17:55:00|1136.1|1131.1|1135.4|1130.4|1136.2|1131.2|1134.9|1129.9|130
1626285600000|2021-07-14 18:00:00|1135.5|1130.5|1135.6|1130.6|1135.8|1130.8|1135.4|1130.4|75
1626285900000|2021-07-14 18:05:00|1135.5|1130.5|1134.5|1129.5|1135.5|1130.5|1134.3|1129.3|59
1626286200000|2021-07-14 18:10:00|1134.4|1129.4|1135|1130|1135.1|1130.1|1134.2|1129.2|149
1626286500000|2021-07-14 18:15:00|1135.1|1130.1|1135|1130|1135.8|1130.8|1134.9|1129.9|98
1626286800000|2021-07-14 18:20:00|1134.9|1129.9|1135.6|1130.6|1135.8|1130.8|1134.9|1129.9|107
1626287100000|2021-07-14 18:25:00|1135.7|1130.7|1135.9|1130.9|1136.3|1131.3|1135.6|1130.6|108
1626287400000|2021-07-14 18:30:00|1136|1131|1136.2|1131.2|1136.6|1131.6|1135.6|1130.6|74
1626287700000|2021-07-14 18:35:00|1136.3|1131.3|1137.3|1132.3|1137.3|1132.3|1136.2|1131.2|106
1626288000000|2021-07-14 18:40:00|1137.4|1132.4|1137.4|1132.4|1137.7|1132.7|1137.2|1132.2|25
1626288300000|2021-07-14 18:45:00|1137.3|1132.3|1137.2|1132.2|1137.6|1132.6|1136.9|1131.9|64
1626288600000|2021-07-14 18:50:00|1137.3|1132.3|1136.6|1131.6|1137.4|1132.4|1136.4|1131.4|70
1626288900000|2021-07-14 18:55:00|1136.5|1131.5|1136.2|1131.2|1136.8|1131.8|1135.9|1130.9|153
1626289200000|2021-07-14 19:00:00|1136.3|1131.3|1136.5|1131.5|1136.7|1131.7|1136.1|1131.1|83
1626289500000|2021-07-14 19:05:00|1136.6|1131.6|1136.1|1131.1|1136.6|1131.6|1135.9|1130.9|168
1626289800000|2021-07-14 19:10:00|1136.2|1131.2|1136.1|1131.1|1136.4|1131.4|1135.8|1130.8|78
1626290100000|2021-07-14 19:15:00|1136.2|1131.2|1135|1130|1136.2|1131.2|1134.8|1129.8|110
1626290400000|2021-07-14 19:20:00|1135.1|1130.1|1135.3|1130.3|1135.5|1130.5|1134.9|1129.9|66
1626290700000|2021-07-14 19:25:00|1135.4|1130.4|1134.9|1129.9|1135.4|1130.4|1134.4|1129.4|105
1626291000000|2021-07-14 19:30:00|1135|1130|1134.9|1129.9|1135|1130|1134.4|1129.4|147
1626291300000|2021-07-14 19:35:00|1135.1|1130.1|1135.1|1130.1|1136.2|1131.2|1135.1|1130.1|123
1626291600000|2021-07-14 19:40:00|1135.2|1130.2|1134.7|1129.7|1135.3|1130.3|1134.6|1129.6|72
1626291900000|2021-07-14 19:45:00|1134.8|1129.8|1135.8|1130.8|1135.8|1130.8|1134.7|1129.7|126
1626292200000|2021-07-14 19:50:00|1135.6|1130.6|1135.7|1130.7|1135.9|1130.9|1135.1|1130.1|233
1626292500000|2021-07-14 19:55:00|1135.6|1130.6|1136.3|1131.3|1136.3|1131.3|1135.5|1130.5|86
1626292800000|2021-07-14 20:00:00|1136.2|1131.2|1136.4|1131.4|1136.8|1131.8|1136.1|1131.1|110
1626293100000|2021-07-14 20:05:00|1136.5|1131.5|1136.6|1131.6|1136.6|1131.6|1136.4|1131.4|38
1626293400000|2021-07-14 20:10:00|1136.5|1131.5|1136.8|1131.8|1136.8|1131.8|1136.4|1131.4|84
1626293700000|2021-07-14 20:15:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.8|1131.8|8
1626294000000|2021-07-14 20:20:00|1137.1|1132.1|1136.8|1131.8|1137.2|1132.2|1136.7|1131.7|18
1626294300000|2021-07-14 20:25:00|1136.7|1131.7|1137.2|1132.2|1137.3|1132.3|1136.7|1131.7|32
1626294600000|2021-07-14 20:30:00|1137.1|1132.1|1137|1132|1137.1|1132.1|1136.9|1131.9|21
1626294900000|2021-07-14 20:35:00|1136.9|1131.9|1136.8|1131.8|1137|1132|1136.7|1131.7|26
1626295200000|2021-07-14 20:40:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.8|1131.8|16
1626295500000|2021-07-14 20:45:00|1137.2|1132.2|1137|1132|1137.2|1132.2|1136.8|1131.8|23
1626295800000|2021-07-14 20:50:00|1136.9|1131.9|1137.2|1132.2|1137.4|1132.4|1136.9|1131.9|15
1626296100000|2021-07-14 20:55:00|1137.1|1132.1|1136.7|1131.7|1137.2|1132.2|1136.6|1131.6|18
1626300000000|2021-07-14 22:00:00|1138.2|1128.5|1137|1132|1138.2|1132.1|1136.1|1128.4|31
1626300300000|2021-07-14 22:05:00|1137.3|1132.3|1137.5|1132.5|1137.5|1132.5|1137.1|1132.1|12
1626300600000|2021-07-14 22:10:00|1137.4|1132.4|1137.6|1132.6|1137.6|1132.6|1137.4|1132.4|7
1626300900000|2021-07-14 22:15:00|1137.7|1132.7|1137.4|1132.4|1137.7|1132.7|1137.2|1132.2|20
1626301200000|2021-07-14 22:20:00|1137.3|1132.3|1137.3|1132.3|1137.3|1132.3|1137.3|1132.3|1
1626301500000|2021-07-14 22:25:00|1137.4|1132.4|1137.6|1132.6|1137.8|1132.8|1137.4|1132.4|21
1626301800000|2021-07-14 22:30:00|1137.5|1132.5|1137.5|1132.5|1137.6|1132.6|1137.5|1132.5|17
1626302100000|2021-07-14 22:35:00|1137.4|1132.4|1136.7|1131.7|1137.5|1132.5|1136.6|1131.6|24
1626302400000|2021-07-14 22:40:00|1136.6|1131.6|1136.7|1131.7|1136.7|1131.7|1136.6|1131.6|4
1626302700000|2021-07-14 22:45:00|1136.6|1131.6|1136.6|1131.6|1136.6|1131.6|1136.6|1131.6|1
1626303000000|2021-07-14 22:50:00|1136.7|1131.7|1135.7|1130.7|1136.7|1131.7|1135.7|1130.7|7
1626303300000|2021-07-14 22:55:00|1135.6|1130.6|1134.6|1129.6|1135.6|1130.6|1134.6|1129.6|14
1626303600000|2021-07-14 23:00:00|1134.7|1129.7|1135|1130|1135|1130|1134.7|1129.7|13
1626303900000|2021-07-14 23:05:00|1134.9|1129.9|1135.3|1130.3|1135.6|1130.6|1134.9|1129.9|48
1626304200000|2021-07-14 23:10:00|1135.4|1130.4|1135|1130|1135.4|1130.4|1134.9|1129.9|13
1626304500000|2021-07-14 23:15:00|1134.9|1129.9|1134.7|1129.7|1135|1130|1134.7|1129.7|6
1626304800000|2021-07-14 23:20:00|1134.6|1129.6|1134.5|1129.5|1134.7|1129.7|1134.4|1129.4|10
1626305100000|2021-07-14 23:25:00|1134.4|1129.4|1134|1129|1134.5|1129.5|1134|1129|9
1626305400000|2021-07-14 23:30:00|1134.1|1129.1|1134|1129|1134.5|1129.5|1134|1129|30
1626305700000|2021-07-14 23:35:00|1134.1|1129.1|1134.1|1129.1|1134.2|1129.2|1134|1129|29
1626306000000|2021-07-14 23:40:00|1134|1129|1133.9|1128.9|1134.5|1129.5|1133.6|1128.6|154
1626306300000|2021-07-14 23:45:00|1134.1|1129.1|1133.4|1128.4|1134.4|1129.4|1133.4|1128.4|71
1626306600000|2021-07-14 23:50:00|1133.3|1128.3|1133.2|1128.2|1133.4|1128.4|1133.2|1128.2|10
1626306900000|2021-07-14 23:55:00|1133.1|1128.1|1133.7|1128.7|1133.7|1128.7|1133.1|1128.1|25
1626307200000|2021-07-15 00:00:00|1133.6|1128.6|1134.5|1129.5|1134.9|1129.9|1133.6|1128.6|155
1626307500000|2021-07-15 00:05:00|1134.6|1129.6|1134.3|1129.3|1135.5|1130.5|1134.3|1129.3|114
1626307800000|2021-07-15 00:10:00|1134.2|1129.2|1134.4|1129.4|1134.4|1129.4|1133.7|1128.7|40
1626308100000|2021-07-15 00:15:00|1134.5|1129.5|1133.9|1128.9|1134.5|1129.5|1133.9|1128.9|72
1626308400000|2021-07-15 00:20:00|1134|1129|1134|1129|1134.2|1129.2|1133.9|1128.9|68
1626308700000|2021-07-15 00:25:00|1134.1|1129.1|1134|1129|1134.1|1129.1|1133.8|1128.8|32
1626309000000|2021-07-15 00:30:00|1134.1|1129.1|1133.1|1128.1|1134.2|1129.2|1132.9|1127.9|65
1626309300000|2021-07-15 00:35:00|1133|1128|1133.1|1128.1|1133.1|1128.1|1132.2|1127.2|48
1626309600000|2021-07-15 00:40:00|1133.2|1128.2|1133.3|1128.3|1133.4|1128.4|1133|1128|45
1626309900000|2021-07-15 00:45:00|1133.2|1128.2|1131.5|1126.5|1133.3|1128.3|1131.5|1126.5|64
1626310200000|2021-07-15 00:50:00|1131.6|1126.6|1131.4|1126.4|1132|1127|1131.4|1126.4|58
1626310500000|2021-07-15 00:55:00|1131.5|1126.5|1132.1|1127.1|1132.2|1127.2|1131.4|1126.4|59
1626310800000|2021-07-15 01:00:00|1132.2|1127.2|1132.2|1127.2|1132.4|1127.4|1131.3|1126.3|85
1626311100000|2021-07-15 01:05:00|1132.3|1127.3|1133|1128|1133.2|1128.2|1132.1|1127.1|63
1626311400000|2021-07-15 01:10:00|1133.1|1128.1|1133.1|1128.1|1133.3|1128.3|1132.7|1127.7|44
1626311700000|2021-07-15 01:15:00|1133|1128|1133.3|1128.3|1133.3|1128.3|1132.2|1127.2|47
1626312000000|2021-07-15 01:20:00|1133.2|1128.2|1133.3|1128.3|1133.5|1128.5|1132.7|1127.7|54
1626312300000|2021-07-15 01:25:00|1133.2|1128.2|1132.5|1127.5|1133.3|1128.3|1132.3|1127.3|57
1626312600000|2021-07-15 01:30:00|1132.4|1127.4|1134.4|1129.4|1135|1130|1132.4|1127.4|121
1626312900000|2021-07-15 01:35:00|1134.3|1129.3|1135.5|1130.5|1135.9|1130.9|1134.3|1129.3|102
1626313200000|2021-07-15 01:40:00|1135.6|1130.6|1135.9|1130.9|1136.2|1131.2|1135.5|1130.5|97
1626313500000|2021-07-15 01:45:00|1136|1131|1134.9|1129.9|1136.1|1131.1|1134.9|1129.9|62
1626313800000|2021-07-15 01:50:00|1135|1130|1134.7|1129.7|1135|1130|1134.7|1129.7|40
1626314100000|2021-07-15 01:55:00|1134.6|1129.6|1133.7|1128.7|1134.8|1129.8|1133.1|1128.1|65
1626314400000|2021-07-15 02:00:00|1133.6|1128.6|1133.5|1128.5|1133.7|1128.7|1133.4|1128.4|68
1626314700000|2021-07-15 02:05:00|1133.4|1128.4|1132.8|1127.8|1133.6|1128.6|1132.8|1127.8|45
1626315000000|2021-07-15 02:10:00|1132.9|1127.9|1132.4|1127.4|1132.9|1127.9|1132.2|1127.2|56
1626315300000|2021-07-15 02:15:00|1132.5|1127.5|1132.2|1127.2|1132.6|1127.6|1132.2|1127.2|48
1626315600000|2021-07-15 02:20:00|1132.3|1127.3|1132.1|1127.1|1132.5|1127.5|1132|1127|42
1626315900000|2021-07-15 02:25:00|1132.2|1127.2|1133.1|1128.1|1133.1|1128.1|1132.1|1127.1|67
1626316200000|2021-07-15 02:30:00|1133.3|1128.3|1133.2|1128.2|1133.4|1128.4|1132.8|1127.8|70
1626316500000|2021-07-15 02:35:00|1133.3|1128.3|1134.3|1129.3|1134.5|1129.5|1133.1|1128.1|34
1626316800000|2021-07-15 02:40:00|1134.1|1129.1|1133.7|1128.7|1134.3|1129.3|1133.6|1128.6|45
1626317100000|2021-07-15 02:45:00|1133.6|1128.6|1134.2|1129.2|1134.2|1129.2|1133.6|1128.6|20
1626317400000|2021-07-15 02:50:00|1134.5|1129.5|1134.6|1129.6|1135.2|1130.2|1134.4|1129.4|28
1626317700000|2021-07-15 02:55:00|1134.3|1129.3|1134.1|1129.1|1134.3|1129.3|1133.7|1128.7|44
1626318000000|2021-07-15 03:00:00|1134|1129|1134.9|1129.9|1134.9|1129.9|1134|1129|53
1626318300000|2021-07-15 03:05:00|1134.8|1129.8|1134.4|1129.4|1134.8|1129.8|1134.3|1129.3|40
1626318600000|2021-07-15 03:10:00|1134.5|1129.5|1134.3|1129.3|1134.5|1129.5|1134.3|1129.3|59
1626318900000|2021-07-15 03:15:00|1134.4|1129.4|1135.1|1130.1|1135.1|1130.1|1134.3|1129.3|54
1626319200000|2021-07-15 03:20:00|1135.2|1130.2|1134.3|1129.3|1135.3|1130.3|1134.2|1129.2|22
1626319500000|2021-07-15 03:25:00|1134.4|1129.4|1134.5|1129.5|1134.6|1129.6|1134.3|1129.3|45
1626319800000|2021-07-15 03:30:00|1134.6|1129.6|1135.2|1130.2|1135.4|1130.4|1134.6|1129.6|57
1626320100000|2021-07-15 03:35:00|1135.1|1130.1|1135.3|1130.3|1135.3|1130.3|1135.1|1130.1|15
1626320400000|2021-07-15 03:40:00|1135.2|1130.2|1135.9|1130.9|1135.9|1130.9|1135.2|1130.2|45
1626320700000|2021-07-15 03:45:00|1135.8|1130.8|1136.3|1131.3|1136.3|1131.3|1135.8|1130.8|18
1626321000000|2021-07-15 03:50:00|1136.2|1131.2|1136|1131|1136.3|1131.3|1135.9|1130.9|10
1626321300000|2021-07-15 03:55:00|1135.9|1130.9|1136|1131|1136|1131|1135.9|1130.9|34
1626321600000|2021-07-15 04:00:00|1135.9|1130.9|1136.1|1131.1|1136.2|1131.2|1135.9|1130.9|32
1626321900000|2021-07-15 04:05:00|1135.9|1130.9|1137.1|1132.1|1137.1|1132.1|1135.9|1130.9|41
1626322200000|2021-07-15 04:10:00|1137|1132|1136.7|1131.7|1137.1|1132.1|1136.6|1131.6|39
1626322500000|2021-07-15 04:15:00|1136.8|1131.8|1137.2|1132.2|1137.3|1132.3|1136.8|1131.8|25
1626322800000|2021-07-15 04:20:00|1137.1|1132.1|1137.4|1132.4|1137.6|1132.6|1136.9|1131.9|56
1626323100000|2021-07-15 04:25:00|1137.3|1132.3|1137.2|1132.2|1137.3|1132.3|1137.1|1132.1|8
1626323400000|2021-07-15 04:30:00|1137.3|1132.3|1137.6|1132.6|1137.7|1132.7|1137.1|1132.1|14
1626323700000|2021-07-15 04:35:00|1137.7|1132.7|1137.9|1132.9|1138.2|1133.2|1137.4|1132.4|26
1626324000000|2021-07-15 04:40:00|1137.8|1132.8|1138.6|1133.6|1138.6|1133.6|1137.7|1132.7|19
1626324300000|2021-07-15 04:45:00|1138.5|1133.5|1138.8|1133.8|1138.8|1133.8|1138.5|1133.5|20
1626324600000|2021-07-15 04:50:00|1138.9|1133.9|1138.6|1133.6|1139.1|1134.1|1138.5|1133.5|41
1626324900000|2021-07-15 04:55:00|1138.7|1133.7|1138.7|1133.7|1138.8|1133.8|1138.5|1133.5|34
1626325200000|2021-07-15 05:00:00|1138.6|1133.6|1140.1|1135.1|1140.1|1135.1|1138.6|1133.6|45
1626325500000|2021-07-15 05:05:00|1140.2|1135.2|1143.2|1138.2|1143.5|1138.5|1140|1135|105
1626325800000|2021-07-15 05:10:00|1143.1|1138.1|1141.6|1136.6|1143.1|1138.1|1140.7|1135.7|29
1626326100000|2021-07-15 05:15:00|1141.8|1136.8|1141.2|1136.2|1142.3|1137.3|1141.2|1136.2|32
1626326400000|2021-07-15 05:20:00|1141.3|1136.3|1141.9|1136.9|1142|1137|1141.1|1136.1|18
1626326700000|2021-07-15 05:25:00|1142|1137|1142.2|1137.2|1142.8|1137.8|1142|1137|34
1626327000000|2021-07-15 05:30:00|1142.5|1137.5|1142.9|1137.9|1143.4|1138.4|1141.9|1136.9|110
1626327300000|2021-07-15 05:35:00|1143|1138|1144.8|1139.8|1145.6|1140.6|1142.9|1137.9|123
1626327600000|2021-07-15 05:40:00|1144.7|1139.7|1144.8|1139.8|1145.2|1140.2|1144.4|1139.4|172
1626327900000|2021-07-15 05:45:00|1144.9|1139.9|1144.9|1139.9|1145.5|1140.5|1144.8|1139.8|210
1626328200000|2021-07-15 05:50:00|1144.8|1139.8|1144.7|1139.7|1145.3|1140.3|1144.6|1139.6|95
1626328500000|2021-07-15 05:55:00|1144.8|1139.8|1143.7|1138.7|1144.8|1139.8|1143.5|1138.5|63
1626328800000|2021-07-15 06:00:00|1143.8|1138.8|1144.8|1139.8|1145|1140|1143.8|1138.8|106
1626329100000|2021-07-15 06:05:00|1144.9|1139.9|1146.5|1141.5|1146.6|1141.6|1144.9|1139.9|111
1626329400000|2021-07-15 06:10:00|1146.6|1141.6|1145.7|1140.7|1146.7|1141.7|1145.6|1140.6|72
1626329700000|2021-07-15 06:15:00|1145.8|1140.8|1146.1|1141.1|1147|1142|1145.8|1140.8|279
1626330000000|2021-07-15 06:20:00|1146|1141|1143.3|1138.3|1146.1|1141.1|1142.9|1137.9|118
1626330300000|2021-07-15 06:25:00|1143.2|1138.2|1142.2|1137.2|1143.2|1138.2|1141.4|1136.4|95
1626330600000|2021-07-15 06:30:00|1142.4|1137.4|1144.6|1139.6|1144.7|1139.7|1142.3|1137.3|72
1626330900000|2021-07-15 06:35:00|1144.5|1139.5|1144.2|1139.2|1144.5|1139.5|1143.2|1138.2|62
1626331200000|2021-07-15 06:40:00|1144.1|1139.1|1143.5|1138.5|1144.2|1139.2|1143.4|1138.4|15
1626331500000|2021-07-15 06:45:00|1143.4|1138.4|1142|1137|1143.6|1138.6|1142|1137|34
1626331800000|2021-07-15 06:50:00|1141.9|1136.9|1141.8|1136.8|1142|1137|1141.7|1136.7|36
1626332100000|2021-07-15 06:55:00|1141.7|1136.7|1141.2|1136.2|1141.7|1136.7|1140.4|1135.4|116
1626332400000|2021-07-15 07:00:00|1141.3|1136.3|1142.9|1137.9|1142.9|1137.9|1140.8|1135.8|86
1626332700000|2021-07-15 07:05:00|1142.8|1137.8|1142.9|1137.9|1143.8|1138.8|1142.6|1137.6|73
1626333000000|2021-07-15 07:10:00|1142.8|1137.8|1142.9|1137.9|1143.2|1138.2|1142.8|1137.8|47
1626333300000|2021-07-15 07:15:00|1143|1138|1143.1|1138.1|1143.1|1138.1|1142.4|1137.4|43
1626333600000|2021-07-15 07:20:00|1143|1138|1142.5|1137.5|1143.4|1138.4|1142.5|1137.5|88
1626333900000|2021-07-15 07:25:00|1142.4|1137.4|1143.4|1138.4|1143.4|1138.4|1141.9|1136.9|144
1626334200000|2021-07-15 07:30:00|1143.5|1138.5|1143.8|1138.8|1143.8|1138.8|1142.4|1137.4|62
1626334500000|2021-07-15 07:35:00|1143.7|1138.7|1144.6|1139.6|1144.7|1139.7|1143.6|1138.6|54
1626334800000|2021-07-15 07:40:00|1144.7|1139.7|1144.2|1139.2|1145|1140|1144.1|1139.1|70
1626335100000|2021-07-15 07:45:00|1144.3|1139.3|1146.1|1141.1|1146.4|1141.4|1144.2|1139.2|54
1626335400000|2021-07-15 07:50:00|1146.2|1141.2|1143.6|1138.6|1146.2|1141.2|1143.5|1138.5|115
1626335700000|2021-07-15 07:55:00|1143.5|1138.5|1142.6|1137.6|1144.1|1139.1|1142.3|1137.3|102
1626336000000|2021-07-15 08:00:00|1142.5|1137.5|1142.7|1137.7|1142.7|1137.7|1141.3|1136.3|117
1626336300000|2021-07-15 08:05:00|1142.8|1137.8|1145.9|1140.9|1145.9|1140.9|1142.8|1137.8|116
1626336600000|2021-07-15 08:10:00|1146|1141|1146.7|1141.7|1146.9|1141.9|1145.8|1140.8|95
1626336900000|2021-07-15 08:15:00|1146.6|1141.6|1148.8|1143.8|1148.9|1143.9|1146.6|1141.6|103
1626337200000|2021-07-15 08:20:00|1148.5|1143.5|1146|1141|1150.7|1145.7|1145.9|1140.9|94
1626337500000|2021-07-15 08:25:00|1145.9|1140.9|1146.8|1141.8|1148|1143|1145.7|1140.7|104
1626337800000|2021-07-15 08:30:00|1146.9|1141.9|1148.1|1143.1|1149.2|1144.2|1146.5|1141.5|107
1626338100000|2021-07-15 08:35:00|1148.2|1143.2|1148.2|1143.2|1148.3|1143.3|1147|1142|44
1626338400000|2021-07-15 08:40:00|1148.3|1143.3|1147.9|1142.9|1148.4|1143.4|1147.9|1142.9|85
1626338700000|2021-07-15 08:45:00|1147.7|1142.7|1146.9|1141.9|1148.2|1143.2|1146.3|1141.3|91
1626339000000|2021-07-15 08:50:00|1147|1142|1148|1143|1148.5|1143.5|1147|1142|72
1626339300000|2021-07-15 08:55:00|1148.1|1143.1|1148.4|1143.4|1148.4|1143.4|1147.4|1142.4|59
1626339600000|2021-07-15 09:00:00|1148.3|1143.3|1148.9|1143.9|1149.2|1144.2|1148.3|1143.3|64
1626339900000|2021-07-15 09:05:00|1148.8|1143.8|1147.8|1142.8|1148.9|1143.9|1147.8|1142.8|44
1626340200000|2021-07-15 09:10:00|1147.7|1142.7|1147.6|1142.6|1148.1|1143.1|1147.2|1142.2|52
1626340500000|2021-07-15 09:15:00|1147.4|1142.4|1147.4|1142.4|1147.8|1142.8|1147.2|1142.2|43
1626340800000|2021-07-15 09:20:00|1147.5|1142.5|1147.5|1142.5|1148.6|1143.6|1147.2|1142.2|68
1626341100000|2021-07-15 09:25:00|1147.6|1142.6|1148|1143|1148|1143|1147.2|1142.2|63
1626341400000|2021-07-15 09:30:00|1147.8|1142.8|1147.8|1142.8|1148.1|1143.1|1147.5|1142.5|60
1626341700000|2021-07-15 09:35:00|1147.9|1142.9|1148.6|1143.6|1148.9|1143.9|1147.9|1142.9|73
1626342000000|2021-07-15 09:40:00|1148.5|1143.5|1148.5|1143.5|1148.6|1143.6|1147.9|1142.9|57
1626342300000|2021-07-15 09:45:00|1148.4|1143.4|1148.8|1143.8|1148.9|1143.9|1148.2|1143.2|128
1626342600000|2021-07-15 09:50:00|1148.7|1143.7|1148.4|1143.4|1148.8|1143.8|1148.2|1143.2|50
1626342900000|2021-07-15 09:55:00|1148.6|1143.6|1148.6|1143.6|1148.9|1143.9|1148.4|1143.4|96
1626343200000|2021-07-15 10:00:00|1148.7|1143.7|1147.6|1142.6|1148.7|1143.7|1147.3|1142.3|145
1626343500000|2021-07-15 10:05:00|1147.5|1142.5|1144.6|1139.6|1147.6|1142.6|1144.6|1139.6|173
1626343800000|2021-07-15 10:10:00|1144.4|1139.4|1144.4|1139.4|1144.7|1139.7|1143.7|1138.7|163
1626344100000|2021-07-15 10:15:00|1144.3|1139.3|1144|1139|1144.4|1139.4|1142.9|1137.9|112
1626344400000|2021-07-15 10:20:00|1143.9|1138.9|1143.9|1138.9|1144|1139|1143.1|1138.1|102
1626344700000|2021-07-15 10:25:00|1143.8|1138.8|1142.7|1137.7|1144.6|1139.6|1142.7|1137.7|115
1626345000000|2021-07-15 10:30:00|1142.5|1137.5|1141.5|1136.5|1142.6|1137.6|1140.7|1135.7|148
1626345300000|2021-07-15 10:35:00|1141.6|1136.6|1144|1139|1144.6|1139.6|1141.6|1136.6|122
1626345600000|2021-07-15 10:40:00|1143.9|1138.9|1143.7|1138.7|1144.7|1139.7|1143.6|1138.6|102
1626345900000|2021-07-15 10:45:00|1143.8|1138.8|1143.6|1138.6|1144|1139|1143.1|1138.1|93
1626346200000|2021-07-15 10:50:00|1143.7|1138.7|1142.4|1137.4|1144|1139|1142.4|1137.4|87
1626346500000|2021-07-15 10:55:00|1142.3|1137.3|1141.5|1136.5|1143.1|1138.1|1141.3|1136.3|32
1626346800000|2021-07-15 11:00:00|1141.6|1136.6|1143|1138|1143.8|1138.8|1141.5|1136.5|93
1626347100000|2021-07-15 11:05:00|1143.1|1138.1|1144.8|1139.8|1144.9|1139.9|1142.1|1137.1|107
1626347400000|2021-07-15 11:10:00|1144.9|1139.9|1144.8|1139.8|1145.6|1140.6|1143.6|1138.6|145
1626347700000|2021-07-15 11:15:00|1144.7|1139.7|1145|1140|1146.4|1141.4|1144.4|1139.4|162
1626348000000|2021-07-15 11:20:00|1144.9|1139.9|1143.6|1138.6|1145.8|1140.8|1143|1138|178
1626348300000|2021-07-15 11:25:00|1143.4|1138.4|1144.2|1139.2|1144.9|1139.9|1143|1138|155
1626348600000|2021-07-15 11:30:00|1144.3|1139.3|1143.5|1138.5|1144.8|1139.8|1143.2|1138.2|173
1626348900000|2021-07-15 11:35:00|1143.4|1138.4|1142.5|1137.5|1144.1|1139.1|1142.5|1137.5|153
1626349200000|2021-07-15 11:40:00|1142.1|1137.1|1142|1137|1143|1138|1141.6|1136.6|108
1626349500000|2021-07-15 11:45:00|1141.8|1136.8|1142.5|1137.5|1142.9|1137.9|1141.6|1136.6|81
1626349800000|2021-07-15 11:50:00|1142.6|1137.6|1142.3|1137.3|1143.5|1138.5|1141.8|1136.8|90
1626350100000|2021-07-15 11:55:00|1142|1137|1142.3|1137.3|1142.4|1137.4|1141.7|1136.7|71
1626350400000|2021-07-15 12:00:00|1142.4|1137.4|1143.4|1138.4|1143.4|1138.4|1141.3|1136.3|106
1626350700000|2021-07-15 12:05:00|1143.5|1138.5|1140.7|1135.7|1143.8|1138.8|1140.6|1135.6|119
1626351000000|2021-07-15 12:10:00|1140.8|1135.8|1143.4|1138.4|1144.2|1139.2|1140.7|1135.7|104
1626351300000|2021-07-15 12:15:00|1143.3|1138.3|1141.6|1136.6|1144.7|1139.7|1140.7|1135.7|152
1626351600000|2021-07-15 12:20:00|1142.3|1137.3|1146.2|1141.2|1147.8|1142.8|1141.1|1136.1|163
1626351900000|2021-07-15 12:25:00|1146.5|1141.5|1144.7|1139.7|1146.7|1141.7|1144.7|1139.7|35
1626352200000|2021-07-15 12:30:00|1144.6|1139.6|1141.8|1136.8|1145.9|1140.9|1141.5|1136.5|206
1626352500000|2021-07-15 12:35:00|1141.7|1136.7|1139.6|1134.6|1143.2|1138.2|1139.5|1134.5|156
1626352800000|2021-07-15 12:40:00|1139.4|1134.4|1136.3|1131.3|1139.4|1134.4|1136.2|1131.2|174
1626353100000|2021-07-15 12:45:00|1136.2|1131.2|1134|1129|1136.3|1131.3|1133.4|1128.4|244
1626353400000|2021-07-15 12:50:00|1134.1|1129.1|1135.8|1130.8|1136.2|1131.2|1133.9|1128.9|224
1626353700000|2021-07-15 12:55:00|1136.1|1131.1|1134.3|1129.3|1136.1|1131.1|1134.1|1129.1|162
1626354000000|2021-07-15 13:00:00|1133.9|1128.9|1137.5|1132.5|1137.5|1132.5|1133.8|1128.8|245
1626354300000|2021-07-15 13:05:00|1137.6|1132.6|1140.5|1135.5|1140.6|1135.6|1136.4|1131.4|174
1626354600000|2021-07-15 13:10:00|1140.4|1135.4|1137.7|1132.7|1141|1136|1137.6|1132.6|202
1626354900000|2021-07-15 13:15:00|1137.6|1132.6|1136.9|1131.9|1138|1133|1136|1131|148
1626355200000|2021-07-15 13:20:00|1137.1|1132.1|1137.7|1132.7|1139|1134|1136.7|1131.7|107
1626355500000|2021-07-15 13:25:00|1137.9|1132.9|1138.3|1133.3|1138.7|1133.7|1137.4|1132.4|148
1626355800000|2021-07-15 13:30:00|1138.6|1133.6|1137.3|1132.3|1139.5|1134.5|1136.9|1131.9|220
1626356100000|2021-07-15 13:35:00|1136.8|1131.8|1138|1133|1138|1133|1136.6|1131.6|177
1626356400000|2021-07-15 13:40:00|1137.9|1132.9|1136|1131|1137.9|1132.9|1135|1130|196
1626356700000|2021-07-15 13:45:00|1135.8|1130.8|1138.2|1133.2|1138.2|1133.2|1135.2|1130.2|232
1626357000000|2021-07-15 13:50:00|1138.1|1133.1|1138.7|1133.7|1139.7|1134.7|1137.4|1132.4|140
1626357300000|2021-07-15 13:55:00|1138.6|1133.6|1140.5|1135.5|1140.9|1135.9|1138.1|1133.1|150
1626357600000|2021-07-15 14:00:00|1140.7|1135.7|1141.6|1136.6|1142.1|1137.1|1139.7|1134.7|212
1626357900000|2021-07-15 14:05:00|1141.7|1136.7|1143.1|1138.1|1143.2|1138.2|1139.7|1134.7|229
1626358200000|2021-07-15 14:10:00|1143.2|1138.2|1140.5|1135.5|1143.2|1138.2|1139.3|1134.3|303
1626358500000|2021-07-15 14:15:00|1140.6|1135.6|1141.7|1136.7|1142.6|1137.6|1140.2|1135.2|236
1626358800000|2021-07-15 14:20:00|1141.6|1136.6|1143|1138|1143.6|1138.6|1140.6|1135.6|124
1626359100000|2021-07-15 14:25:00|1143.1|1138.1|1141.4|1136.4|1143.2|1138.2|1140.9|1135.9|157
1626359400000|2021-07-15 14:30:00|1141.5|1136.5|1143.7|1138.7|1143.8|1138.8|1141.5|1136.5|128
1626359700000|2021-07-15 14:35:00|1143.6|1138.6|1143.1|1138.1|1143.8|1138.8|1141.9|1136.9|122
1626360000000|2021-07-15 14:40:00|1143.2|1138.2|1141.8|1136.8|1143.2|1138.2|1139.8|1134.8|214
1626360300000|2021-07-15 14:45:00|1141.7|1136.7|1143.4|1138.4|1143.5|1138.5|1140.6|1135.6|119
1626360600000|2021-07-15 14:50:00|1143.3|1138.3|1144.2|1139.2|1146.2|1141.2|1142.9|1137.9|183
1626360900000|2021-07-15 14:55:00|1144.1|1139.1|1146|1141|1146.6|1141.6|1143.7|1138.7|153
1626361200000|2021-07-15 15:00:00|1145.4|1140.4|1144.9|1139.9|1146.2|1141.2|1143.9|1138.9|149
1626361500000|2021-07-15 15:05:00|1145|1140|1148|1143|1148|1143|1144.9|1139.9|190
1626361800000|2021-07-15 15:10:00|1147.8|1142.8|1149.1|1144.1|1149.7|1144.7|1147.2|1142.2|160
1626362100000|2021-07-15 15:15:00|1148.9|1143.9|1150.8|1145.8|1150.8|1145.8|1148.8|1143.8|86
1626362400000|2021-07-15 15:20:00|1150.7|1145.7|1150.4|1145.4|1151.2|1146.2|1149.8|1144.8|112
1626362700000|2021-07-15 15:25:00|1150.3|1145.3|1148.5|1143.5|1151.2|1146.2|1148.1|1143.1|158
1626363000000|2021-07-15 15:30:00|1148.4|1143.4|1149.8|1144.8|1150.3|1145.3|1148.4|1143.4|137
1626363300000|2021-07-15 15:35:00|1149.7|1144.7|1147.4|1142.4|1150|1145|1147.3|1142.3|114
1626363600000|2021-07-15 15:40:00|1147.3|1142.3|1145.2|1140.2|1147.4|1142.4|1144.3|1139.3|125
1626363900000|2021-07-15 15:45:00|1145.1|1140.1|1144.8|1139.8|1146.5|1141.5|1144.7|1139.7|110
1626364200000|2021-07-15 15:50:00|1144.9|1139.9|1146.2|1141.2|1146.7|1141.7|1144.7|1139.7|96
1626364500000|2021-07-15 15:55:00|1146.3|1141.3|1146.2|1141.2|1146.7|1141.7|1145.4|1140.4|132
1626364800000|2021-07-15 16:00:00|1146.1|1141.1|1145.4|1140.4|1146.8|1141.8|1144.8|1139.8|176
1626365100000|2021-07-15 16:05:00|1145.5|1140.5|1144.8|1139.8|1146.4|1141.4|1144.5|1139.5|159
1626365400000|2021-07-15 16:10:00|1144.7|1139.7|1144.3|1139.3|1145|1140|1143.4|1138.4|170
1626365700000|2021-07-15 16:15:00|1144.4|1139.4|1143.4|1138.4|1144.6|1139.6|1142.9|1137.9|113
1626366000000|2021-07-15 16:20:00|1143.3|1138.3|1145.6|1140.6|1145.6|1140.6|1143.2|1138.2|85
1626366300000|2021-07-15 16:25:00|1145.7|1140.7|1147.7|1142.7|1147.7|1142.7|1145.7|1140.7|84
1626366600000|2021-07-15 16:30:00|1147.6|1142.6|1147.4|1142.4|1147.7|1142.7|1146.5|1141.5|80
1626366900000|2021-07-15 16:35:00|1147.3|1142.3|1146.2|1141.2|1147.6|1142.6|1145.8|1140.8|139
1626367200000|2021-07-15 16:40:00|1146.1|1141.1|1146.8|1141.8|1147|1142|1146|1141|95
1626367500000|2021-07-15 16:45:00|1146.9|1141.9|1148.4|1143.4|1148.4|1143.4|1146.9|1141.9|55
1626367800000|2021-07-15 16:50:00|1148.3|1143.3|1146.8|1141.8|1148.3|1143.3|1146.7|1141.7|99
1626368100000|2021-07-15 16:55:00|1146.6|1141.6|1146.8|1141.8|1147.3|1142.3|1145.6|1140.6|99
1626368400000|2021-07-15 17:00:00|1146.7|1141.7|1142.8|1137.8|1146.9|1141.9|1142.5|1137.5|219
1626368700000|2021-07-15 17:05:00|1142.9|1137.9|1143|1138|1143.3|1138.3|1142.1|1137.1|156
1626369000000|2021-07-15 17:10:00|1142.9|1137.9|1142.7|1137.7|1143.5|1138.5|1142.7|1137.7|67
1626369300000|2021-07-15 17:15:00|1142.8|1137.8|1143|1138|1143.8|1138.8|1142.3|1137.3|119
1626369600000|2021-07-15 17:20:00|1142.9|1137.9|1143.3|1138.3|1143.4|1138.4|1141.7|1136.7|151
1626369900000|2021-07-15 17:25:00|1143.4|1138.4|1143.7|1138.7|1143.8|1138.8|1143.3|1138.3|101
1626370200000|2021-07-15 17:30:00|1143.6|1138.6|1146.3|1141.3|1146.4|1141.4|1142.9|1137.9|97
1626370500000|2021-07-15 17:35:00|1146.4|1141.4|1148|1143|1149.3|1144.3|1146.3|1141.3|120
1626370800000|2021-07-15 17:40:00|1147.9|1142.9|1142.2|1137.2|1147.9|1142.9|1141.6|1136.6|136
1626371100000|2021-07-15 17:45:00|1142|1137|1146.6|1141.6|1146.6|1141.6|1141.1|1136.1|156
1626371400000|2021-07-15 17:50:00|1146.7|1141.7|1143.6|1138.6|1146.8|1141.8|1143.6|1138.6|131
1626371700000|2021-07-15 17:55:00|1143.7|1138.7|1143|1138|1143.7|1138.7|1142.7|1137.7|111
1626372000000|2021-07-15 18:00:00|1142.9|1137.9|1142.5|1137.5|1143.7|1138.7|1142.5|1137.5|200
1626372300000|2021-07-15 18:05:00|1142.6|1137.6|1141.4|1136.4|1142.8|1137.8|1141.2|1136.2|149
1626372600000|2021-07-15 18:10:00|1141.3|1136.3|1140.8|1135.8|1141.4|1136.4|1140.6|1135.6|183
1626372900000|2021-07-15 18:15:00|1140.6|1135.6|1140.8|1135.8|1141.3|1136.3|1140.4|1135.4|81
1626373200000|2021-07-15 18:20:00|1141|1136|1141.8|1136.8|1142.2|1137.2|1140.9|1135.9|78
1626373500000|2021-07-15 18:25:00|1141.7|1136.7|1142.1|1137.1|1142.5|1137.5|1141.5|1136.5|141
1626373800000|2021-07-15 18:30:00|1142.2|1137.2|1142.8|1137.8|1143.8|1138.8|1142.2|1137.2|92
1626374100000|2021-07-15 18:35:00|1142.7|1137.7|1143.7|1138.7|1143.8|1138.8|1142.6|1137.6|111
1626374400000|2021-07-15 18:40:00|1143.6|1138.6|1143.6|1138.6|1143.9|1138.9|1143.2|1138.2|70
1626374700000|2021-07-15 18:45:00|1143.7|1138.7|1144.2|1139.2|1144.2|1139.2|1143.4|1138.4|84
1626375000000|2021-07-15 18:50:00|1144.1|1139.1|1143|1138|1144.1|1139.1|1142.9|1137.9|186
1626375300000|2021-07-15 18:55:00|1142.9|1137.9|1143.9|1138.9|1143.9|1138.9|1142.8|1137.8|127
1626375600000|2021-07-15 19:00:00|1144|1139|1144.5|1139.5|1144.9|1139.9|1144|1139|139
1626375900000|2021-07-15 19:05:00|1144.4|1139.4|1144.1|1139.1|1144.5|1139.5|1143.9|1138.9|29
1626376200000|2021-07-15 19:10:00|1144.2|1139.2|1143.7|1138.7|1144.2|1139.2|1143.6|1138.6|89
1626376500000|2021-07-15 19:15:00|1143.8|1138.8|1143.8|1138.8|1143.8|1138.8|1143.3|1138.3|117
1626376800000|2021-07-15 19:20:00|1143.9|1138.9|1144.6|1139.6|1144.6|1139.6|1143.7|1138.7|56
1626377100000|2021-07-15 19:25:00|1144.8|1139.8|1144.6|1139.6|1145.1|1140.1|1144.1|1139.1|112
1626377400000|2021-07-15 19:30:00|1144.7|1139.7|1144.3|1139.3|1145.2|1140.2|1144.1|1139.1|75
1626377700000|2021-07-15 19:35:00|1144.4|1139.4|1144.1|1139.1|1144.8|1139.8|1144|1139|41
1626378000000|2021-07-15 19:40:00|1144.2|1139.2|1144.5|1139.5|1144.6|1139.6|1143.7|1138.7|55
1626378300000|2021-07-15 19:45:00|1144.6|1139.6|1143.5|1138.5|1144.9|1139.9|1143.5|1138.5|51
1626378600000|2021-07-15 19:50:00|1143.6|1138.6|1143.7|1138.7|1144.2|1139.2|1143.4|1138.4|63
1626378900000|2021-07-15 19:55:00|1143.6|1138.6|1144.3|1139.3|1144.3|1139.3|1143.4|1138.4|95
1626379200000|2021-07-15 20:00:00|1144.2|1139.2|1144.6|1139.6|1144.6|1139.6|1143.9|1138.9|95
1626379500000|2021-07-15 20:05:00|1144.7|1139.7|1144.7|1139.7|1144.8|1139.8|1144.5|1139.5|33
1626379800000|2021-07-15 20:10:00|1144.8|1139.8|1144.8|1139.8|1144.8|1139.8|1144.5|1139.5|35
1626380100000|2021-07-15 20:15:00|1144.7|1139.7|1143.9|1138.9|1144.9|1139.9|1143.8|1138.8|41
1626380400000|2021-07-15 20:20:00|1143.8|1138.8|1143.8|1138.8|1143.9|1138.9|1143.8|1138.8|17
1626380700000|2021-07-15 20:25:00|1143.9|1138.9|1143.8|1138.8|1143.9|1138.9|1143.7|1138.7|26
1626381000000|2021-07-15 20:30:00|1143.9|1138.9|1144|1139|1144.2|1139.2|1143.8|1138.8|18
1626381300000|2021-07-15 20:35:00|1144.1|1139.1|1144.2|1139.2|1144.2|1139.2|1144.1|1139.1|22
1626381600000|2021-07-15 20:40:00|1144.3|1139.3|1144.4|1139.4|1144.4|1139.4|1144.2|1139.2|10
1626381900000|2021-07-15 20:45:00|1144.5|1139.5|1144.3|1139.3|1144.7|1139.7|1144.1|1139.1|88
1626382200000|2021-07-15 20:50:00|1144.4|1139.4|1144.1|1139.1|1144.7|1139.7|1143.9|1138.9|46
1626382500000|2021-07-15 20:55:00|1144.4|1139.4|1143.8|1138.8|1144.6|1139.6|1143.8|1138.8|26
1626386400000|2021-07-15 22:00:00|1145.3|1140.3|1144.8|1139.8|1145.3|1140.3|1144.8|1139.8|14
1626386700000|2021-07-15 22:05:00|1144.9|1139.9|1144.7|1139.7|1144.9|1139.9|1144.6|1139.6|13
1626387000000|2021-07-15 22:10:00|1144.8|1139.8|1144.4|1139.4|1144.9|1139.9|1144.4|1139.4|15
1626387300000|2021-07-15 22:15:00|1144.3|1139.3|1144.3|1139.3|1144.4|1139.4|1144.3|1139.3|21
1626387600000|2021-07-15 22:20:00|1144.4|1139.4|1144.9|1139.9|1145.1|1140.1|1144.3|1139.3|107
1626387900000|2021-07-15 22:25:00|1144.8|1139.8|1144.5|1139.5|1144.8|1139.8|1144.5|1139.5|13
1626388200000|2021-07-15 22:30:00|1144.6|1139.6|1144.9|1139.9|1145.2|1140.2|1144.5|1139.5|21
1626388500000|2021-07-15 22:35:00|1144.8|1139.8|1144.9|1139.9|1145.2|1140.2|1144.8|1139.8|17
1626388800000|2021-07-15 22:40:00|1144.8|1139.8|1144.9|1139.9|1145|1140|1144.8|1139.8|15
1626389100000|2021-07-15 22:45:00|1145.1|1140.1|1145|1140|1145.6|1140.6|1144.8|1139.8|62
1626389400000|2021-07-15 22:50:00|1145.1|1140.1|1145.4|1140.4|1145.5|1140.5|1144.9|1139.9|39
1626389700000|2021-07-15 22:55:00|1145.5|1140.5|1145|1140|1145.6|1140.6|1145|1140|11
1626390000000|2021-07-15 23:00:00|1144.9|1139.9|1145.7|1140.7|1145.8|1140.8|1144.6|1139.6|26
1626390300000|2021-07-15 23:05:00|1145.6|1140.6|1145.4|1140.4|1145.9|1140.9|1145.4|1140.4|51
1626390600000|2021-07-15 23:10:00|1145.5|1140.5|1145.3|1140.3|1145.5|1140.5|1145.2|1140.2|13
1626390900000|2021-07-15 23:15:00|1145.2|1140.2|1145.2|1140.2|1145.4|1140.4|1144.9|1139.9|43
1626391200000|2021-07-15 23:20:00|1145.1|1140.1|1145.1|1140.1|1145.2|1140.2|1145|1140|17
1626391500000|2021-07-15 23:25:00|1145|1140|1144.7|1139.7|1145|1140|1144.5|1139.5|16
1626391800000|2021-07-15 23:30:00|1144.6|1139.6|1144.5|1139.5|1144.7|1139.7|1144.5|1139.5|16
1626392100000|2021-07-15 23:35:00|1144.6|1139.6|1144.4|1139.4|1144.6|1139.6|1144.4|1139.4|4
1626392400000|2021-07-15 23:40:00|1144.3|1139.3|1142.7|1137.7|1144.3|1139.3|1142.7|1137.7|51
1626392700000|2021-07-15 23:45:00|1142.8|1137.8|1143.9|1138.9|1144|1139|1142.7|1137.7|41
1626393000000|2021-07-15 23:50:00|1144|1139|1143.4|1138.4|1144|1139|1143.4|1138.4|44
1626393300000|2021-07-15 23:55:00|1143.5|1138.5|1143.1|1138.1|1143.6|1138.6|1142.8|1137.8|19
1626393600000|2021-07-16 00:00:00|1143.2|1138.2|1144.3|1139.3|1144.4|1139.4|1143.2|1138.2|50
1626393900000|2021-07-16 00:05:00|1144.4|1139.4|1143.8|1138.8|1144.5|1139.5|1143.8|1138.8|85
1626394200000|2021-07-16 00:10:00|1143.9|1138.9|1145.4|1140.4|1145.7|1140.7|1143.8|1138.8|74
1626394500000|2021-07-16 00:15:00|1145.1|1140.1|1143.8|1138.8|1145.4|1140.4|1143.5|1138.5|58
1626394800000|2021-07-16 00:20:00|1144|1139|1145.2|1140.2|1145.3|1140.3|1144|1139|46
1626395100000|2021-07-16 00:25:00|1145.1|1140.1|1145.1|1140.1|1145.3|1140.3|1144.9|1139.9|43
1626395400000|2021-07-16 00:30:00|1145.2|1140.2|1144.7|1139.7|1145.2|1140.2|1144.4|1139.4|197
1626395700000|2021-07-16 00:35:00|1144.6|1139.6|1144.7|1139.7|1144.8|1139.8|1144.3|1139.3|13
1626396000000|2021-07-16 00:40:00|1144.8|1139.8|1143.9|1138.9|1144.9|1139.9|1143.8|1138.8|59
1626396300000|2021-07-16 00:45:00|1143.8|1138.8|1142.7|1137.7|1143.9|1138.9|1142|1137|61
1626396600000|2021-07-16 00:50:00|1142.6|1137.6|1143|1138|1143.3|1138.3|1142.6|1137.6|16
1626396900000|2021-07-16 00:55:00|1142.9|1137.9|1141.1|1136.1|1142.9|1137.9|1141.1|1136.1|25
1626397200000|2021-07-16 01:00:00|1141.2|1136.2|1142|1137|1142.8|1137.8|1141.2|1136.2|118
1626397500000|2021-07-16 01:05:00|1142.1|1137.1|1142.2|1137.2|1142.6|1137.6|1142|1137|30
1626397800000|2021-07-16 01:10:00|1142.3|1137.3|1142.6|1137.6|1142.8|1137.8|1141.5|1136.5|34
1626398100000|2021-07-16 01:15:00|1142.5|1137.5|1142.7|1137.7|1142.9|1137.9|1142.4|1137.4|25
1626398400000|2021-07-16 01:20:00|1142.6|1137.6|1141.5|1136.5|1142.7|1137.7|1141.5|1136.5|35
1626398700000|2021-07-16 01:25:00|1141.6|1136.6|1141.7|1136.7|1142|1137|1141.5|1136.5|32
1626399000000|2021-07-16 01:30:00|1141.8|1136.8|1142.4|1137.4|1142.9|1137.9|1141.6|1136.6|58
1626399300000|2021-07-16 01:35:00|1142.5|1137.5|1141.8|1136.8|1142.5|1137.5|1141.7|1136.7|39
1626399600000|2021-07-16 01:40:00|1141.9|1136.9|1140.2|1135.2|1141.9|1136.9|1140|1135|91
1626399900000|2021-07-16 01:45:00|1140.1|1135.1|1139.2|1134.2|1140.3|1135.3|1139.2|1134.2|76
1626400200000|2021-07-16 01:50:00|1139.3|1134.3|1139.9|1134.9|1140.1|1135.1|1138.1|1133.1|69
1626400500000|2021-07-16 01:55:00|1139.8|1134.8|1137.5|1132.5|1139.8|1134.8|1137.4|1132.4|124
1626400800000|2021-07-16 02:00:00|1137.6|1132.6|1137.8|1132.8|1139|1134|1137.6|1132.6|127
1626401100000|2021-07-16 02:05:00|1137.9|1132.9|1138.9|1133.9|1138.9|1133.9|1137.9|1132.9|72
1626401400000|2021-07-16 02:10:00|1139|1134|1139.1|1134.1|1139.1|1134.1|1137.9|1132.9|85
1626401700000|2021-07-16 02:15:00|1139.2|1134.2|1138.9|1133.9|1139.7|1134.7|1138.8|1133.8|94
1626402000000|2021-07-16 02:20:00|1138.8|1133.8|1139.6|1134.6|1139.6|1134.6|1138.7|1133.7|15
1626402300000|2021-07-16 02:25:00|1139.5|1134.5|1139.4|1134.4|1139.6|1134.6|1139.3|1134.3|59
1626402600000|2021-07-16 02:30:00|1139.2|1134.2|1139|1134|1139.4|1134.4|1138.2|1133.2|108
1626402900000|2021-07-16 02:35:00|1139.1|1134.1|1139.4|1134.4|1139.4|1134.4|1139|1134|37
1626403200000|2021-07-16 02:40:00|1139.5|1134.5|1139.5|1134.5|1139.5|1134.5|1138.9|1133.9|46
1626403500000|2021-07-16 02:45:00|1139.4|1134.4|1139.5|1134.5|1140.5|1135.5|1139.2|1134.2|147
1626403800000|2021-07-16 02:50:00|1139.6|1134.6|1139.5|1134.5|1139.7|1134.7|1139.4|1134.4|26
1626404100000|2021-07-16 02:55:00|1139.4|1134.4|1140.2|1135.2|1140.3|1135.3|1139.4|1134.4|52
1626404400000|2021-07-16 03:00:00|1140.4|1135.4|1141.8|1136.8|1142|1137|1140.4|1135.4|115
1626404700000|2021-07-16 03:05:00|1141.9|1136.9|1141.9|1136.9|1143.6|1137|1140.7|1133.1|67
1626405000000|2021-07-16 03:10:00|1142|1137|1142.1|1137.1|1142.1|1137.1|1141.8|1136.8|56
1626405300000|2021-07-16 03:15:00|1142|1137|1142.1|1137.1|1142.2|1137.2|1142|1137|20
1626405600000|2021-07-16 03:20:00|1142.2|1137.2|1142|1137|1142.3|1137.3|1141.9|1136.9|64
1626405900000|2021-07-16 03:25:00|1141.9|1136.9|1142.1|1137.1|1142.1|1137.1|1141.9|1136.9|121
1626406200000|2021-07-16 03:30:00|1142|1137|1142|1137|1142.2|1137.2|1142|1137|23
1626406500000|2021-07-16 03:35:00|1142.1|1137.1|1142.3|1137.3|1142.8|1137.8|1142|1137|18
1626406800000|2021-07-16 03:40:00|1142.6|1137.6|1142.4|1137.4|1142.7|1137.7|1142.3|1137.3|27
1626407100000|2021-07-16 03:45:00|1142.3|1137.3|1142.2|1137.2|1142.5|1137.5|1142.2|1137.2|24
1626407400000|2021-07-16 03:50:00|1142.1|1137.1|1141.6|1136.6|1142.1|1137.1|1141.5|1136.5|41
1626407700000|2021-07-16 03:55:00|1141.5|1136.5|1141.9|1136.9|1141.9|1136.9|1141.5|1136.5|7
1626408000000|2021-07-16 04:00:00|1142|1137|1142.2|1137.2|1144.9|1137.9|1140.5|1134.7|54
1626408300000|2021-07-16 04:05:00|1142.6|1137.6|1141.7|1136.7|1142.6|1137.6|1141.7|1136.7|11
1626408600000|2021-07-16 04:10:00|1141.8|1136.8|1141.2|1136.2|1141.8|1136.8|1141.1|1136.1|8
1626408900000|2021-07-16 04:15:00|1141.1|1136.1|1141.4|1136.4|1141.4|1136.4|1141.1|1136.1|11
1626409200000|2021-07-16 04:20:00|1141.3|1136.3|1141.3|1136.3|1141.3|1136.3|1141.2|1136.2|19
1626410100000|2021-07-16 04:35:00|1141.2|1136.2|1140.9|1135.9|1141.3|1136.3|1140.9|1135.9|27
1626410400000|2021-07-16 04:40:00|1141|1136|1140.9|1135.9|1141|1136|1140.8|1135.8|14
1626410700000|2021-07-16 04:45:00|1141|1136|1141.2|1136.2|1141.3|1136.3|1140.9|1135.9|21
1626411000000|2021-07-16 04:50:00|1141.1|1136.1|1141.1|1136.1|1141.1|1136.1|1141|1136|19
1626411300000|2021-07-16 04:55:00|1141.2|1136.2|1141.1|1136.1|1141.3|1136.3|1141|1136|27
1626411600000|2021-07-16 05:00:00|1141.4|1136.4|1142.1|1137.1|1142.1|1137.1|1141.4|1136.4|30
1626411900000|2021-07-16 05:05:00|1142|1137|1142.1|1137.1|1142.5|1137.5|1141.9|1136.9|31
1626412200000|2021-07-16 05:10:00|1142.2|1137.2|1142|1137|1142.3|1137.3|1141.9|1136.9|28
1626412500000|2021-07-16 05:15:00|1141.9|1136.9|1142.6|1137.6|1142.7|1137.7|1141.7|1136.7|39
1626412800000|2021-07-16 05:20:00|1142.7|1137.7|1141.5|1136.5|1142.7|1137.7|1141.3|1136.3|25
1626413100000|2021-07-16 05:25:00|1141.6|1136.6|1141.6|1136.6|1141.7|1136.7|1141.5|1136.5|25
1626413400000|2021-07-16 05:30:00|1141.7|1136.7|1141.1|1136.1|1141.7|1136.7|1140.9|1135.9|38
1626413700000|2021-07-16 05:35:00|1141.2|1136.2|1141.6|1136.6|1142|1137|1141.2|1136.2|40
1626414000000|2021-07-16 05:40:00|1141.5|1136.5|1141.6|1136.6|1141.7|1136.7|1141.4|1136.4|27
1626414300000|2021-07-16 05:45:00|1141.7|1136.7|1141.6|1136.6|1141.7|1136.7|1141.6|1136.6|18
1626414600000|2021-07-16 05:50:00|1141.5|1136.5|1140.8|1135.8|1141.5|1136.5|1140.8|1135.8|28
1626414900000|2021-07-16 05:55:00|1140.7|1135.7|1139.3|1134.3|1140.8|1135.8|1139.2|1134.2|40
1626415200000|2021-07-16 06:00:00|1139.2|1134.2|1138.8|1133.8|1139.4|1134.4|1137.9|1132.9|189
1626415500000|2021-07-16 06:05:00|1138.9|1133.9|1138.6|1133.6|1139.1|1134.1|1138.5|1133.5|112
1626415800000|2021-07-16 06:10:00|1138.5|1133.5|1139.3|1134.3|1139.3|1134.3|1138.5|1133.5|108
1626416100000|2021-07-16 06:15:00|1139.4|1134.4|1139.1|1134.1|1139.7|1134.7|1139.1|1134.1|70
1626416400000|2021-07-16 06:20:00|1139|1134|1140.4|1135.4|1140.9|1135.9|1138.4|1133.4|96
1626416700000|2021-07-16 06:25:00|1140.3|1135.3|1140.5|1135.5|1140.9|1135.9|1140.3|1135.3|51
1626417000000|2021-07-16 06:30:00|1140.4|1135.4|1139.8|1134.8|1140.9|1135.9|1139.4|1134.4|110
1626417300000|2021-07-16 06:35:00|1139.6|1134.6|1138.8|1133.8|1140.3|1135.3|1138.5|1133.5|48
1626417600000|2021-07-16 06:40:00|1138.9|1133.9|1139.7|1134.7|1139.8|1134.8|1138.7|1133.7|42
1626417900000|2021-07-16 06:45:00|1139.2|1134.2|1139.2|1134.2|1139.2|1134.2|1137.7|1132.7|55
1626418200000|2021-07-16 06:50:00|1139.3|1134.3|1137.3|1132.3|1139.3|1134.3|1136.8|1131.8|30
1626418500000|2021-07-16 06:55:00|1137.2|1132.2|1136.7|1131.7|1137.7|1132.7|1136.6|1131.6|106
1626418800000|2021-07-16 07:00:00|1136.8|1131.8|1136.7|1131.7|1137|1132|1134.7|1129.7|108
1626419100000|2021-07-16 07:05:00|1136.8|1131.8|1137.7|1132.7|1138.9|1133.9|1135.5|1130.5|119
1626419400000|2021-07-16 07:10:00|1137.9|1132.9|1136.5|1131.5|1138.1|1133.1|1136.5|1131.5|118
1626419700000|2021-07-16 07:15:00|1136.4|1131.4|1135.9|1130.9|1137.4|1132.4|1135.4|1130.4|89
1626420000000|2021-07-16 07:20:00|1136|1131|1136.9|1131.9|1137.1|1132.1|1135.4|1130.4|155
1626420300000|2021-07-16 07:25:00|1136.7|1131.7|1137|1132|1137.4|1132.4|1135.9|1130.9|46
1626420600000|2021-07-16 07:30:00|1137.1|1132.1|1136.4|1131.4|1138.2|1133.2|1134.8|1129.8|175
1626420900000|2021-07-16 07:35:00|1136.5|1131.5|1136.2|1131.2|1136.9|1131.9|1135.8|1130.8|61
1626421200000|2021-07-16 07:40:00|1136.1|1131.1|1136.4|1131.4|1136.6|1131.6|1135.8|1130.8|95
1626421500000|2021-07-16 07:45:00|1136.3|1131.3|1137.9|1132.9|1137.9|1132.9|1136|1131|76
1626421800000|2021-07-16 07:50:00|1138|1133|1137.4|1132.4|1138|1133|1136.5|1131.5|84
1626422100000|2021-07-16 07:55:00|1137.5|1132.5|1136.8|1131.8|1137.5|1132.5|1136.5|1131.5|99
1626422400000|2021-07-16 08:00:00|1136.7|1131.7|1136.3|1131.3|1137.1|1132.1|1136|1131|79
1626422700000|2021-07-16 08:05:00|1136.6|1131.6|1136.1|1131.1|1137|1132|1136.1|1131.1|78
1626423000000|2021-07-16 08:10:00|1136|1131|1136.5|1131.5|1136.7|1131.7|1136|1131|104
1626423300000|2021-07-16 08:15:00|1136.6|1131.6|1136.8|1131.8|1137.2|1132.2|1136.2|1131.2|108
1626423600000|2021-07-16 08:20:00|1136.7|1131.7|1136.2|1131.2|1137|1132|1135.6|1130.6|113
1626423900000|2021-07-16 08:25:00|1136.1|1131.1|1136.1|1131.1|1136.3|1131.3|1135.8|1130.8|108
1626424200000|2021-07-16 08:30:00|1136|1131|1136.5|1131.5|1137.1|1132.1|1135.6|1130.6|79
1626424500000|2021-07-16 08:35:00|1136.3|1131.3|1138.7|1133.7|1139|1134|1136|1131|110
1626424800000|2021-07-16 08:40:00|1138.5|1133.5|1140.4|1135.4|1140.8|1135.8|1138.5|1133.5|88
1626425100000|2021-07-16 08:45:00|1140.5|1135.5|1141.1|1136.1|1141.6|1136.6|1140|1135|122
1626425400000|2021-07-16 08:50:00|1141|1136|1140.8|1135.8|1141.5|1136.5|1140.6|1135.6|62
1626425700000|2021-07-16 08:55:00|1140.7|1135.7|1139.8|1134.8|1140.7|1135.7|1139.7|1134.7|98
1626426000000|2021-07-16 09:00:00|1139.7|1134.7|1139.1|1134.1|1139.7|1134.7|1138.4|1133.4|119
1626426300000|2021-07-16 09:05:00|1139|1134|1138.3|1133.3|1139.2|1134.2|1138.3|1133.3|54
1626426600000|2021-07-16 09:10:00|1138.5|1133.5|1139.8|1134.8|1139.8|1134.8|1138.3|1133.3|87
1626426900000|2021-07-16 09:15:00|1139.7|1134.7|1139.5|1134.5|1140.9|1135.9|1139.4|1134.4|55
1626427200000|2021-07-16 09:20:00|1139.4|1134.4|1139|1134|1139.7|1134.7|1138.6|1133.6|97
1626427500000|2021-07-16 09:25:00|1139.1|1134.1|1138|1133|1139.4|1134.4|1137.5|1132.5|48
1626427800000|2021-07-16 09:30:00|1137.9|1132.9|1138.6|1133.6|1138.6|1133.6|1137.9|1132.9|68
1626428100000|2021-07-16 09:35:00|1138.8|1133.8|1139.8|1134.8|1139.9|1134.9|1138.6|1133.6|68
1626428400000|2021-07-16 09:40:00|1140|1135|1139.4|1134.4|1140.3|1135.3|1139.3|1134.3|47
1626428700000|2021-07-16 09:45:00|1139.3|1134.3|1139.4|1134.4|1139.6|1134.6|1138.6|1133.6|114
1626429000000|2021-07-16 09:50:00|1139.5|1134.5|1138.9|1133.9|1139.6|1134.6|1138.9|1133.9|95
1626429300000|2021-07-16 09:55:00|1139|1134|1139.5|1134.5|1139.6|1134.6|1138.9|1133.9|60
1626429600000|2021-07-16 10:00:00|1139.6|1134.6|1139|1134|1139.7|1134.7|1138.6|1133.6|93
1626429900000|2021-07-16 10:05:00|1138.9|1133.9|1137.6|1132.6|1139|1134|1137.5|1132.5|44
1626430200000|2021-07-16 10:10:00|1137.7|1132.7|1138|1133|1138.4|1133.4|1137.5|1132.5|66
1626430500000|2021-07-16 10:15:00|1137.9|1132.9|1138|1133|1138.3|1133.3|1137.8|1132.8|77
1626430800000|2021-07-16 10:20:00|1138.1|1133.1|1138|1133|1138.2|1133.2|1137.7|1132.7|55
1626431100000|2021-07-16 10:25:00|1138.1|1133.1|1138|1133|1138.2|1133.2|1137.8|1132.8|130
1626431400000|2021-07-16 10:30:00|1137.9|1132.9|1137|1132|1137.9|1132.9|1136.8|1131.8|38
1626431700000|2021-07-16 10:35:00|1137.1|1132.1|1137|1132|1138.1|1133.1|1136.9|1131.9|65
1626432000000|2021-07-16 10:40:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.6|1131.6|88
1626432300000|2021-07-16 10:45:00|1136.9|1131.9|1135|1130|1137|1132|1134.1|1129.1|122
1626432600000|2021-07-16 10:50:00|1134.9|1129.9|1133.8|1128.8|1135.5|1130.5|1133.8|1128.8|116
1626432900000|2021-07-16 10:55:00|1133.9|1128.9|1134|1129|1134.6|1129.6|1133.7|1128.7|63
1626433200000|2021-07-16 11:00:00|1134.1|1129.1|1134.3|1129.3|1134.9|1129.9|1133.8|1128.8|94
1626433500000|2021-07-16 11:05:00|1134.2|1129.2|1134.6|1129.6|1134.7|1129.7|1134|1129|72
1626433800000|2021-07-16 11:10:00|1134.5|1129.5|1134.1|1129.1|1135|1130|1133.9|1128.9|155
1626434100000|2021-07-16 11:15:00|1134.3|1129.3|1131.7|1126.7|1134.4|1129.4|1128.9|1123.9|178
1626434400000|2021-07-16 11:20:00|1131.6|1126.6|1132.8|1127.8|1132.9|1127.9|1130.8|1125.8|102
1626434700000|2021-07-16 11:25:00|1132.9|1127.9|1135.8|1130.8|1136.1|1131.1|1132.7|1127.7|79
1626435000000|2021-07-16 11:30:00|1135.7|1130.7|1133.3|1128.3|1135.7|1130.7|1131.7|1126.7|92
1626435300000|2021-07-16 11:35:00|1133.2|1128.2|1132.1|1127.1|1133.7|1128.7|1131.7|1126.7|133
1626435600000|2021-07-16 11:40:00|1132|1127|1131.2|1126.2|1132|1127|1130.3|1125.3|114
1626435900000|2021-07-16 11:45:00|1131.1|1126.1|1130.9|1125.9|1131.6|1126.6|1130.4|1125.4|116
1626436200000|2021-07-16 11:50:00|1131|1126|1131.6|1126.6|1131.8|1126.8|1130.9|1125.9|75
1626436500000|2021-07-16 11:55:00|1131.4|1126.4|1130.5|1125.5|1131.5|1126.5|1130.2|1125.2|97
1626436800000|2021-07-16 12:00:00|1130.6|1125.6|1132.9|1127.9|1132.9|1127.9|1130.3|1125.3|233
1626437100000|2021-07-16 12:05:00|1132.8|1127.8|1131.3|1126.3|1132.9|1127.9|1131.3|1126.3|116
1626437400000|2021-07-16 12:10:00|1131.4|1126.4|1135.1|1130.1|1136|1131|1131.4|1126.4|79
1626437700000|2021-07-16 12:15:00|1135.2|1130.2|1134|1129|1136|1131|1132.2|1127.2|225
1626438000000|2021-07-16 12:20:00|1134.1|1129.1|1134|1129|1134.6|1129.6|1132.7|1127.7|159
1626438300000|2021-07-16 12:25:00|1133.8|1128.8|1133.3|1128.3|1133.9|1128.9|1132.3|1127.3|66
1626438600000|2021-07-16 12:30:00|1132.8|1127.8|1133.5|1128.5|1135.5|1130.5|1131.5|1126.5|270
1626438900000|2021-07-16 12:35:00|1133.3|1128.3|1133.4|1128.4|1134.3|1129.3|1132.4|1127.4|130
1626439200000|2021-07-16 12:40:00|1133.5|1128.5|1132.5|1127.5|1133.7|1128.7|1130.9|1125.9|175
1626439500000|2021-07-16 12:45:00|1132.2|1127.2|1132.5|1127.5|1133.4|1128.4|1132.1|1127.1|169
1626439800000|2021-07-16 12:50:00|1132.6|1127.6|1131.3|1126.3|1133.3|1128.3|1131.1|1126.1|147
1626440100000|2021-07-16 12:55:00|1131.2|1126.2|1131|1126|1132.1|1127.1|1130.9|1125.9|106
1626440400000|2021-07-16 13:00:00|1131.1|1126.1|1136.6|1131.6|1136.7|1131.7|1130|1125|279
1626440700000|2021-07-16 13:05:00|1136.7|1131.7|1133.2|1128.2|1136.9|1131.9|1132.3|1127.3|131
1626441000000|2021-07-16 13:10:00|1133.1|1128.1|1137.5|1132.5|1137.5|1132.5|1133.1|1128.1|115
1626441300000|2021-07-16 13:15:00|1137.3|1132.3|1137.4|1132.4|1137.5|1132.5|1136.2|1131.2|131
1626441600000|2021-07-16 13:20:00|1137.3|1132.3|1135.6|1130.6|1137.3|1132.3|1135.5|1130.5|176
1626441900000|2021-07-16 13:25:00|1135.8|1130.8|1133.9|1128.9|1136.6|1131.6|1133.9|1128.9|164
1626442200000|2021-07-16 13:30:00|1134|1129|1131.1|1126.1|1134|1129|1131|1126|296
1626442500000|2021-07-16 13:35:00|1131|1126|1128.7|1123.7|1131.1|1126.1|1127.9|1122.9|295
1626442800000|2021-07-16 13:40:00|1128.8|1123.8|1126.1|1121.1|1129.1|1124.1|1125.8|1120.8|323
1626443100000|2021-07-16 13:45:00|1126|1121|1124.4|1119.4|1126.9|1121.9|1121.9|1116.9|327
1626443400000|2021-07-16 13:50:00|1124.3|1119.3|1123|1118|1126.4|1121.4|1122.5|1117.5|356
1626443700000|2021-07-16 13:55:00|1122.8|1117.8|1119.3|1114.3|1123.1|1118.1|1119|1114|238
1626444000000|2021-07-16 14:00:00|1119.2|1114.2|1120.6|1115.6|1121.1|1116.1|1118.3|1113.3|335
1626444300000|2021-07-16 14:05:00|1120.7|1115.7|1117.1|1112.1|1120.8|1115.8|1116.8|1111.8|295
1626444600000|2021-07-16 14:10:00|1117.2|1112.2|1117|1112|1118.9|1113.9|1116.2|1111.2|511
1626444900000|2021-07-16 14:15:00|1116.9|1111.9|1116.7|1111.7|1118.8|1113.8|1116|1111|314
1626445200000|2021-07-16 14:20:00|1116.8|1111.8|1114.8|1109.8|1117.1|1112.1|1114.5|1109.5|513
1626445500000|2021-07-16 14:25:00|1114.7|1109.7|1114.6|1109.6|1116.2|1111.2|1111.6|1106.6|440
1626445800000|2021-07-16 14:30:00|1114.5|1109.5|1116.8|1111.8|1117.5|1112.5|1113.4|1108.4|294
1626446100000|2021-07-16 14:35:00|1116.6|1111.6|1115.5|1110.5|1116.6|1111.6|1113.4|1108.4|243
1626446400000|2021-07-16 14:40:00|1115.6|1110.6|1115|1110|1115.6|1110.6|1113.9|1108.9|375
1626446700000|2021-07-16 14:45:00|1115.1|1110.1|1114|1109|1115.7|1110.7|1113.4|1108.4|299
1626447000000|2021-07-16 14:50:00|1113.9|1108.9|1113.8|1108.8|1114.8|1109.8|1112.5|1107.5|218
1626447300000|2021-07-16 14:55:00|1113.6|1108.6|1110.5|1105.5|1114|1109|1108.8|1103.8|230
1626447600000|2021-07-16 15:00:00|1110.4|1105.4|1110.4|1105.4|1112.2|1107.2|1109.2|1104.2|300
1626447900000|2021-07-16 15:05:00|1110.5|1105.5|1114.1|1109.1|1114.3|1109.3|1109.4|1104.4|313
1626448200000|2021-07-16 15:10:00|1114|1109|1111.2|1106.2|1115.7|1110.7|1111.2|1106.2|267
1626448500000|2021-07-16 15:15:00|1111.3|1106.3|1110.3|1105.3|1111.7|1106.7|1109.4|1104.4|216
1626448800000|2021-07-16 15:20:00|1110.2|1105.2|1113.3|1108.3|1113.5|1108.5|1109.6|1104.6|226
1626449100000|2021-07-16 15:25:00|1113.4|1108.4|1112.8|1107.8|1115.9|1110.9|1112.8|1107.8|182
1626449400000|2021-07-16 15:30:00|1112.7|1107.7|1114.6|1109.6|1114.6|1109.6|1111.5|1106.5|223
1626449700000|2021-07-16 15:35:00|1114.4|1109.4|1114.7|1109.7|1115.2|1110.2|1113.8|1108.8|157
1626450000000|2021-07-16 15:40:00|1114.6|1109.6|1111.7|1106.7|1114.7|1109.7|1111.6|1106.6|155
1626450300000|2021-07-16 15:45:00|1111.8|1106.8|1110.2|1105.2|1111.9|1106.9|1109.3|1104.3|179
1626450600000|2021-07-16 15:50:00|1110.3|1105.3|1110.7|1105.7|1111.5|1106.5|1109.7|1104.7|219
1626450900000|2021-07-16 15:55:00|1110.8|1105.8|1111.9|1106.9|1112.4|1107.4|1110.5|1105.5|210
1626451200000|2021-07-16 16:00:00|1111.8|1106.8|1112.4|1107.4|1113.2|1108.2|1111.1|1106.1|217
1626451500000|2021-07-16 16:05:00|1112.3|1107.3|1112.1|1107.1|1112.7|1107.7|1111.7|1106.7|128
1626451800000|2021-07-16 16:10:00|1112.2|1107.2|1113.4|1108.4|1113.4|1108.4|1111.8|1106.8|90
1626452100000|2021-07-16 16:15:00|1113.5|1108.5|1112.5|1107.5|1114.6|1109.6|1111.7|1106.7|174
1626452400000|2021-07-16 16:20:00|1112.6|1107.6|1113.4|1108.4|1113.9|1108.9|1112.2|1107.2|105
1626452700000|2021-07-16 16:25:00|1113.3|1108.3|1114.7|1109.7|1114.8|1109.8|1113.3|1108.3|111
1626453000000|2021-07-16 16:30:00|1114.8|1109.8|1115|1110|1115.6|1110.6|1114.3|1109.3|119
1626453300000|2021-07-16 16:35:00|1114.9|1109.9|1114.1|1109.1|1115.3|1110.3|1114.1|1109.1|146
1626453600000|2021-07-16 16:40:00|1114.3|1109.3|1114|1109|1114.3|1109.3|1113.7|1108.7|73
1626453900000|2021-07-16 16:45:00|1114.1|1109.1|1114.2|1109.2|1114.2|1109.2|1113.1|1108.1|134
1626454200000|2021-07-16 16:50:00|1114.1|1109.1|1113.8|1108.8|1114.8|1109.8|1113.7|1108.7|117
1626454500000|2021-07-16 16:55:00|1113.9|1108.9|1113.6|1108.6|1114.8|1109.8|1113.5|1108.5|115
1626454800000|2021-07-16 17:00:00|1113.5|1108.5|1114.7|1109.7|1115.6|1110.6|1113.1|1108.1|124
1626455100000|2021-07-16 17:05:00|1114.9|1109.9|1114.9|1109.9|1115.5|1110.5|1114.6|1109.6|93
1626455400000|2021-07-16 17:10:00|1114.8|1109.8|1114.6|1109.6|1114.8|1109.8|1114|1109|148
1626455700000|2021-07-16 17:15:00|1114.7|1109.7|1114.8|1109.8|1115.1|1110.1|1114.2|1109.2|85
1626456000000|2021-07-16 17:20:00|1115|1110|1114.7|1109.7|1115|1110|1114.5|1109.5|120
1626456300000|2021-07-16 17:25:00|1114.8|1109.8|1114.2|1109.2|1115|1110|1113.8|1108.8|158
1626456600000|2021-07-16 17:30:00|1114.3|1109.3|1112.6|1107.6|1114.4|1109.4|1112.4|1107.4|163
1626456900000|2021-07-16 17:35:00|1112.7|1107.7|1112.6|1107.6|1113.2|1108.2|1112.3|1107.3|170
1626457200000|2021-07-16 17:40:00|1112.7|1107.7|1112.7|1107.7|1113.1|1108.1|1112.5|1107.5|103
1626457500000|2021-07-16 17:45:00|1112.6|1107.6|1112.2|1107.2|1112.7|1107.7|1112.2|1107.2|122
1626457800000|2021-07-16 17:50:00|1112.3|1107.3|1111.5|1106.5|1112.7|1107.7|1111.4|1106.4|123
1626458100000|2021-07-16 17:55:00|1111.4|1106.4|1111.5|1106.5|1112.2|1107.2|1111.4|1106.4|151
1626458400000|2021-07-16 18:00:00|1111.4|1106.4|1110.5|1105.5|1111.5|1106.5|1110.3|1105.3|149
1626458700000|2021-07-16 18:05:00|1110.6|1105.6|1110.9|1105.9|1111.3|1106.3|1110.4|1105.4|144
1626459000000|2021-07-16 18:10:00|1110.8|1105.8|1110.7|1105.7|1111|1106|1110.4|1105.4|127
1626459300000|2021-07-16 18:15:00|1110.8|1105.8|1111.4|1106.4|1111.5|1106.5|1110.5|1105.5|105
1626459600000|2021-07-16 18:20:00|1111.3|1106.3|1111.1|1106.1|1111.5|1106.5|1111.1|1106.1|80
1626459900000|2021-07-16 18:25:00|1111.2|1106.2|1110.2|1105.2|1111.2|1106.2|1110.2|1105.2|115
1626460200000|2021-07-16 18:30:00|1110.3|1105.3|1109.8|1104.8|1110.7|1105.7|1109.2|1104.2|74
1626460500000|2021-07-16 18:35:00|1109.9|1104.9|1109|1104|1110.1|1105.1|1108.8|1103.8|105
1626460800000|2021-07-16 18:40:00|1109.1|1104.1|1108.7|1103.7|1109.4|1104.4|1108.6|1103.6|117
1626461100000|2021-07-16 18:45:00|1108.6|1103.6|1108.9|1103.9|1109.2|1104.2|1108.5|1103.5|112
1626461400000|2021-07-16 18:50:00|1109|1104|1108.8|1103.8|1109.3|1104.3|1108.6|1103.6|120
1626461700000|2021-07-16 18:55:00|1108.7|1103.7|1108.8|1103.8|1109.4|1104.4|1108.7|1103.7|98
1626462000000|2021-07-16 19:00:00|1108.7|1103.7|1108.6|1103.6|1109|1104|1108.6|1103.6|60
1626462300000|2021-07-16 19:05:00|1108.7|1103.7|1108.8|1103.8|1108.8|1103.8|1108.4|1103.4|62
1626462600000|2021-07-16 19:10:00|1108.7|1103.7|1108.6|1103.6|1108.9|1103.9|1108.1|1103.1|141
1626462900000|2021-07-16 19:15:00|1108.5|1103.5|1109.7|1104.7|1109.8|1104.8|1108.3|1103.3|77
1626463200000|2021-07-16 19:20:00|1109.5|1104.5|1108.5|1103.5|1109.5|1104.5|1108.5|1103.5|78
1626463500000|2021-07-16 19:25:00|1108.4|1103.4|1108.2|1103.2|1108.7|1103.7|1108.1|1103.1|91
1626463800000|2021-07-16 19:30:00|1108.1|1103.1|1108.4|1103.4|1108.6|1103.6|1108.1|1103.1|115
1626464100000|2021-07-16 19:35:00|1108.3|1103.3|1106.1|1101.1|1108.4|1103.4|1104.1|1099.1|178
1626464400000|2021-07-16 19:40:00|1106.2|1101.2|1105.4|1100.4|1107|1102|1104.6|1099.6|86
1626464700000|2021-07-16 19:45:00|1105.3|1100.3|1104.9|1099.9|1105.7|1100.7|1104.6|1099.6|70
1626465000000|2021-07-16 19:50:00|1105|1100|1103.6|1098.6|1105.3|1100.3|1102.4|1097.4|156
1626465300000|2021-07-16 19:55:00|1103.7|1098.7|1104.6|1099.6|1105.3|1100.3|1103.5|1098.5|142
1626465600000|2021-07-16 20:00:00|1104.5|1099.5|1105.4|1100.4|1106.6|1101.6|1104.5|1099.5|78
1626465900000|2021-07-16 20:05:00|1105.3|1100.3|1105.3|1100.3|1105.4|1100.4|1105.3|1100.3|5
1626466200000|2021-07-16 20:10:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.8|1099.8|7
1626466500000|2021-07-16 20:15:00|1104.7|1099.7|1103.8|1098.8|1104.8|1099.8|1103.7|1098.7|10
1626466800000|2021-07-16 20:20:00|1103.7|1098.7|1103.9|1098.9|1104.1|1099.1|1103.7|1098.7|21
1626467100000|2021-07-16 20:25:00|1104|1099|1104.5|1099.5|1105.1|1100.1|1104|1099|42
1626467400000|2021-07-16 20:30:00|1104.4|1099.4|1104.5|1099.5|1105|1100|1104.4|1099.4|11
1626467700000|2021-07-16 20:35:00|1104.6|1099.6|1104.1|1099.1|1104.9|1099.9|1104.1|1099.1|16
1626468000000|2021-07-16 20:40:00|1104|1099|1104.2|1099.2|1104.7|1099.7|1104|1099|9
1626468300000|2021-07-16 20:45:00|1104|1099|1105.1|1100.1|1105.4|1100.4|1104|1099|29
1626468600000|2021-07-16 20:50:00|1105.2|1100.2|1105.8|1100.8|1105.8|1100.8|1105.1|1100.1|12
1626468900000|2021-07-16 20:55:00|1105.7|1100.7|1107.5|1102.5|1107.5|1102.5|1105.5|1100.5|16
1626645600000|2021-07-18 22:00:00|1109.4|1104.4|1108.1|1103.1|1109.7|1104.7|1108|1103|25
1626645900000|2021-07-18 22:05:00|1108.3|1103.3|1108|1103|1108.3|1103.3|1107.9|1102.9|17
1626646200000|2021-07-18 22:10:00|1107.7|1102.7|1108.3|1103.3|1108.3|1103.3|1107.2|1102.2|19
1626646500000|2021-07-18 22:15:00|1108.2|1103.2|1107.4|1102.4|1108.4|1103.4|1107.3|1102.3|37
1626646800000|2021-07-18 22:20:00|1107.3|1102.3|1106.9|1101.9|1107.4|1102.4|1106.9|1101.9|8
1626647100000|2021-07-18 22:25:00|1107|1102|1106.9|1101.9|1107.1|1102.1|1106.9|1101.9|13
1626647400000|2021-07-18 22:30:00|1106.8|1101.8|1107|1102|1107.6|1102.6|1106.6|1101.6|38
1626647700000|2021-07-18 22:35:00|1107.1|1102.1|1106.4|1101.4|1107.1|1102.1|1106.4|1101.4|33
1626648000000|2021-07-18 22:40:00|1106.5|1101.5|1106.9|1101.9|1107|1102|1106|1101|39
1626648300000|2021-07-18 22:45:00|1107|1102|1106.9|1101.9|1107|1102|1106.9|1101.9|6
1626648600000|2021-07-18 22:50:00|1107|1102|1107|1102|1107|1102|1106.9|1101.9|3
1626648900000|2021-07-18 22:55:00|1106.9|1101.9|1105.9|1100.9|1107|1102|1105.9|1100.9|15
1626649200000|2021-07-18 23:00:00|1105.8|1100.8|1106.4|1101.4|1106.4|1101.4|1105.6|1100.6|15
1626649500000|2021-07-18 23:05:00|1106.5|1101.5|1107|1102|1107.2|1102.2|1106.5|1101.5|25
1626649800000|2021-07-18 23:10:00|1107.1|1102.1|1107.1|1102.1|1107.1|1102.1|1107|1102|19
1626650100000|2021-07-18 23:15:00|1107.2|1102.2|1107.7|1102.7|1108|1103|1107.2|1102.2|7
1626650400000|2021-07-18 23:20:00|1107.6|1102.6|1107.8|1102.8|1108.2|1103.2|1107.6|1102.6|23
1626650700000|2021-07-18 23:25:00|1107.7|1102.7|1106|1101|1107.7|1102.7|1105.9|1100.9|42
1626651000000|2021-07-18 23:30:00|1106.2|1101.2|1105.8|1100.8|1106.9|1101.9|1105.8|1100.8|22
1626651300000|2021-07-18 23:35:00|1105.7|1100.7|1105.4|1100.4|1105.8|1100.8|1105.2|1100.2|10
1626651600000|2021-07-18 23:40:00|1105.5|1100.5|1107.3|1102.3|1107.3|1102.3|1105.3|1100.3|52
1626651900000|2021-07-18 23:45:00|1107.2|1102.2|1109.2|1104.2|1109.5|1104.5|1107.1|1102.1|73
1626652200000|2021-07-18 23:50:00|1109.3|1104.3|1111.1|1106.1|1111.1|1106.1|1109.3|1104.3|46
1626652500000|2021-07-18 23:55:00|1111|1106|1111.2|1106.2|1111.7|1106.7|1110.4|1105.4|80
1626652800000|2021-07-19 00:00:00|1111.3|1106.3|1111.7|1106.7|1112|1107|1110.2|1105.2|188
1626653100000|2021-07-19 00:05:00|1111.6|1106.6|1111.4|1106.4|1112.4|1107.4|1110.4|1105.4|118
1626653400000|2021-07-19 00:10:00|1111|1106|1113.6|1108.6|1113.7|1108.7|1110.8|1105.8|143
1626653700000|2021-07-19 00:15:00|1113.7|1108.7|1112.3|1107.3|1113.7|1108.7|1112.2|1107.2|65
1626654000000|2021-07-19 00:20:00|1112.1|1107.1|1112.5|1107.5|1113.2|1108.2|1112.1|1107.1|49
1626654300000|2021-07-19 00:25:00|1112.6|1107.6|1112.2|1107.2|1112.7|1107.7|1111.6|1106.6|55
1626654600000|2021-07-19 00:30:00|1112.1|1107.1|1111.4|1106.4|1112.8|1107.8|1111.1|1106.1|54
1626654900000|2021-07-19 00:35:00|1111.5|1106.5|1111|1106|1111.8|1106.8|1111|1106|48
1626655200000|2021-07-19 00:40:00|1111.1|1106.1|1111.2|1106.2|1111.4|1106.4|1111|1106|70
1626655500000|2021-07-19 00:45:00|1111.1|1106.1|1111.1|1106.1|1111.4|1106.4|1109.9|1104.9|128
1626655800000|2021-07-19 00:50:00|1111|1106|1110.5|1105.5|1111.1|1106.1|1110|1105|71
1626656100000|2021-07-19 00:55:00|1110.6|1105.6|1110.5|1105.5|1110.6|1105.6|1110.3|1105.3|89
1626656400000|2021-07-19 01:00:00|1110.4|1105.4|1111.7|1106.7|1111.7|1106.7|1109.9|1104.9|213
1626656700000|2021-07-19 01:05:00|1111.8|1106.8|1112|1107|1112.1|1107.1|1111.3|1106.3|114
1626657000000|2021-07-19 01:10:00|1111.9|1106.9|1110.9|1105.9|1112|1107|1110.5|1105.5|118
1626657300000|2021-07-19 01:15:00|1110.8|1105.8|1111.9|1106.9|1112.1|1107.1|1110.5|1105.5|102
1626657600000|2021-07-19 01:20:00|1111.8|1106.8|1111.9|1106.9|1112|1107|1111.6|1106.6|47
1626657900000|2021-07-19 01:25:00|1111.8|1106.8|1111.6|1106.6|1111.9|1106.9|1111|1106|99
1626658200000|2021-07-19 01:30:00|1111.5|1106.5|1111.3|1106.3|1111.9|1106.9|1110.4|1105.4|186
1626658500000|2021-07-19 01:35:00|1111.2|1106.2|1110.2|1105.2|1111.6|1106.6|1109.9|1104.9|143
1626658800000|2021-07-19 01:40:00|1110.1|1105.1|1108.7|1103.7|1110.2|1105.2|1108.6|1103.6|73
1626659100000|2021-07-19 01:45:00|1108.6|1103.6|1108.1|1103.1|1108.7|1103.7|1107.3|1102.3|117
1626659400000|2021-07-19 01:50:00|1108.2|1103.2|1108.7|1103.7|1108.9|1103.9|1108|1103|120
1626659700000|2021-07-19 01:55:00|1108.6|1103.6|1106.2|1101.2|1108.6|1103.6|1106.2|1101.2|161
1626660000000|2021-07-19 02:00:00|1106.1|1101.1|1107.1|1102.1|1107.2|1102.2|1105.3|1100.3|108
1626660300000|2021-07-19 02:05:00|1107.2|1102.2|1106.5|1101.5|1107.2|1102.2|1106|1101|97
1626660600000|2021-07-19 02:10:00|1106.4|1101.4|1107|1102|1107.3|1102.3|1106.2|1101.2|51
1626660900000|2021-07-19 02:15:00|1106.9|1101.9|1106.2|1101.2|1106.9|1101.9|1105.8|1100.8|206
1626661200000|2021-07-19 02:20:00|1106|1101|1107.5|1102.5|1107.5|1102.5|1105.9|1100.9|52
1626661500000|2021-07-19 02:25:00|1107.4|1102.4|1107.7|1102.7|1108.1|1103.1|1107.3|1102.3|40
1626661800000|2021-07-19 02:30:00|1107.8|1102.8|1107|1102|1107.8|1102.8|1106.9|1101.9|70
1626662100000|2021-07-19 02:35:00|1106.9|1101.9|1106.8|1101.8|1107.2|1102.2|1106.7|1101.7|53
1626662400000|2021-07-19 02:40:00|1106.7|1101.7|1105.4|1100.4|1106.8|1101.8|1105.1|1100.1|65
1626662700000|2021-07-19 02:45:00|1105.5|1100.5|1105.9|1100.9|1106.1|1101.1|1104.9|1099.9|55
1626663000000|2021-07-19 02:50:00|1105.8|1100.8|1106.1|1101.1|1106.4|1101.4|1105.4|1100.4|58
1626663300000|2021-07-19 02:55:00|1106|1101|1105.9|1100.9|1106.2|1101.2|1105.4|1100.4|69
1626663600000|2021-07-19 03:00:00|1105.8|1100.8|1106|1101|1106.4|1101.4|1105.4|1100.4|119
1626663900000|2021-07-19 03:05:00|1106.2|1101.2|1107.2|1102.2|1107.3|1102.3|1106.2|1101.2|51
1626664200000|2021-07-19 03:10:00|1107.3|1102.3|1107.3|1102.3|1107.4|1102.4|1106.8|1101.8|46
1626664500000|2021-07-19 03:15:00|1107.4|1102.4|1108.1|1103.1|1108.4|1103.4|1107.4|1102.4|34
1626664800000|2021-07-19 03:20:00|1108|1103|1107.7|1102.7|1108.1|1103.1|1107.7|1102.7|24
1626665100000|2021-07-19 03:25:00|1107.6|1102.6|1108.4|1103.4|1108.4|1103.4|1107.2|1102.2|46
1626665400000|2021-07-19 03:30:00|1108.3|1103.3|1108.3|1103.3|1108.5|1103.5|1108.2|1103.2|157
1626665700000|2021-07-19 03:35:00|1108.4|1103.4|1108.8|1103.8|1108.9|1103.9|1108.4|1103.4|9
1626666000000|2021-07-19 03:40:00|1108.9|1103.9|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|11
1626666300000|2021-07-19 03:45:00|1108.2|1103.2|1108.4|1103.4|1108.4|1103.4|1108|1103|5
1626666600000|2021-07-19 03:50:00|1108.3|1103.3|1108|1103|1108.4|1103.4|1107.9|1102.9|26
1626666900000|2021-07-19 03:55:00|1107.9|1102.9|1108.2|1103.2|1108.3|1103.3|1107.2|1102.2|35
1626667200000|2021-07-19 04:00:00|1108.3|1103.3|1108.6|1103.6|1108.6|1103.6|1107.8|1102.8|79
1626667500000|2021-07-19 04:05:00|1108.7|1103.7|1109.3|1104.3|1109.7|1104.7|1108.5|1103.5|56
1626667800000|2021-07-19 04:10:00|1109.2|1104.2|1109.5|1104.5|1109.5|1104.5|1109.2|1104.2|55
1626668100000|2021-07-19 04:15:00|1109.4|1104.4|1108.2|1103.2|1109.6|1104.6|1108|1103|65
1626668400000|2021-07-19 04:20:00|1108.1|1103.1|1108.7|1103.7|1108.9|1103.9|1108.1|1103.1|37
1626668700000|2021-07-19 04:25:00|1108.6|1103.6|1108.7|1103.7|1108.8|1103.8|1108.6|1103.6|22
1626669000000|2021-07-19 04:30:00|1108.8|1103.8|1108.2|1103.2|1108.8|1103.8|1108.1|1103.1|37
1626669300000|2021-07-19 04:35:00|1108.3|1103.3|1108.5|1103.5|1108.7|1103.7|1108.1|1103.1|24
1626669600000|2021-07-19 04:40:00|1108.6|1103.6|1108.6|1103.6|1108.7|1103.7|1108.1|1103.1|50
1626669900000|2021-07-19 04:45:00|1108.7|1103.7|1108|1103|1108.7|1103.7|1107.4|1102.4|189
1626670200000|2021-07-19 04:50:00|1108.4|1103.4|1108.6|1103.6|1108.9|1103.9|1108.1|1103.1|38
1626670500000|2021-07-19 04:55:00|1108.7|1103.7|1107.5|1102.5|1108.7|1103.7|1107.3|1102.3|26
1626670800000|2021-07-19 05:00:00|1107.6|1102.6|1107.7|1102.7|1108.2|1103.2|1107.4|1102.4|92
1626671100000|2021-07-19 05:05:00|1107.9|1102.9|1108.7|1103.7|1109.3|1104.3|1107.9|1102.9|65
1626671400000|2021-07-19 05:10:00|1108.6|1103.6|1108.5|1103.5|1108.6|1103.6|1107.7|1102.7|57
1626671700000|2021-07-19 05:15:00|1108.4|1103.4|1107.9|1102.9|1108.7|1103.7|1107|1102|71
1626672000000|2021-07-19 05:20:00|1108|1103|1107.8|1102.8|1108|1103|1107.1|1102.1|59
1626672300000|2021-07-19 05:25:00|1107.9|1102.9|1107.7|1102.7|1107.9|1102.9|1106.8|1101.8|53
1626672600000|2021-07-19 05:30:00|1107.6|1102.6|1108|1103|1108|1103|1106.9|1101.9|84
1626672900000|2021-07-19 05:35:00|1108.1|1103.1|1108.4|1103.4|1108.7|1103.7|1106.9|1101.9|112
1626673200000|2021-07-19 05:40:00|1108.3|1103.3|1106.7|1101.7|1108.3|1103.3|1106|1101|104
1626673500000|2021-07-19 05:45:00|1106.6|1101.6|1106.2|1101.2|1106.9|1101.9|1106|1101|84
1626673800000|2021-07-19 05:50:00|1106.3|1101.3|1106.7|1101.7|1106.7|1101.7|1105.7|1100.7|55
1626674100000|2021-07-19 05:55:00|1106.8|1101.8|1107.3|1102.3|1107.4|1102.4|1106.2|1101.2|82
1626674400000|2021-07-19 06:00:00|1107.2|1102.2|1105.7|1100.7|1107.3|1102.3|1105.7|1100.7|80
1626674700000|2021-07-19 06:05:00|1105.8|1100.8|1105|1100|1106.4|1101.4|1104.5|1099.5|103
1626675000000|2021-07-19 06:10:00|1105.1|1100.1|1101.7|1096.7|1105.1|1100.1|1101.4|1096.4|83
1626675300000|2021-07-19 06:15:00|1101.8|1096.8|1100.5|1095.5|1102|1097|1100.3|1095.3|103
1626675600000|2021-07-19 06:20:00|1100.4|1095.4|1101.9|1096.9|1102.6|1097.6|1100.4|1095.4|68
1626675900000|2021-07-19 06:25:00|1101.8|1096.8|1102.7|1097.7|1103.3|1098.3|1101.8|1096.8|35
1626676200000|2021-07-19 06:30:00|1102.6|1097.6|1103.2|1098.2|1103.5|1098.5|1102.4|1097.4|52
1626676500000|2021-07-19 06:35:00|1103.1|1098.1|1102.8|1097.8|1103.3|1098.3|1102.8|1097.8|70
1626676800000|2021-07-19 06:40:00|1102.4|1097.4|1102.2|1097.2|1103.1|1098.1|1101.9|1096.9|29
1626677100000|2021-07-19 06:45:00|1102|1097|1101.8|1096.8|1102.6|1097.6|1101.7|1096.7|80
1626677400000|2021-07-19 06:50:00|1101.9|1096.9|1102.7|1097.7|1103.1|1098.1|1101.9|1096.9|61
1626677700000|2021-07-19 06:55:00|1102.6|1097.6|1102.7|1097.7|1103|1098|1102.6|1097.6|38
1626678000000|2021-07-19 07:00:00|1102.6|1097.6|1101.9|1096.9|1103|1098|1101.4|1096.4|155
1626678300000|2021-07-19 07:05:00|1101.7|1096.7|1100.5|1095.5|1101.8|1096.8|1100.2|1095.2|142
1626678600000|2021-07-19 07:10:00|1100.4|1095.4|1099.9|1094.9|1100.5|1095.5|1098.7|1093.7|154
1626678900000|2021-07-19 07:15:00|1100|1095|1100.2|1095.2|1100.7|1095.7|1099.3|1094.3|107
1626679200000|2021-07-19 07:20:00|1100.1|1095.1|1099.3|1094.3|1100.6|1095.6|1099.2|1094.2|127
1626679500000|2021-07-19 07:25:00|1099.4|1094.4|1099.8|1094.8|1099.8|1094.8|1099.1|1094.1|169
1626679800000|2021-07-19 07:30:00|1099.7|1094.7|1100|1095|1100.2|1095.2|1099.1|1094.1|171
1626680100000|2021-07-19 07:35:00|1099.9|1094.9|1096|1091|1099.9|1094.9|1095.9|1090.9|152
1626680400000|2021-07-19 07:40:00|1095.9|1090.9|1097.2|1092.2|1097.2|1092.2|1095.7|1090.7|135
1626680700000|2021-07-19 07:45:00|1097.3|1092.3|1098.1|1093.1|1098.1|1093.1|1096.6|1091.6|111
1626681000000|2021-07-19 07:50:00|1098.2|1093.2|1097.7|1092.7|1098.8|1093.8|1097.5|1092.5|88
1626681300000|2021-07-19 07:55:00|1097.8|1092.8|1096.6|1091.6|1098.3|1093.3|1095.7|1090.7|127
1626681600000|2021-07-19 08:00:00|1096.5|1091.5|1096.9|1091.9|1098|1093|1096.4|1091.4|125
1626681900000|2021-07-19 08:05:00|1096.8|1091.8|1096.3|1091.3|1097.1|1092.1|1095.4|1090.4|117
1626682200000|2021-07-19 08:10:00|1096.2|1091.2|1097.7|1092.7|1097.9|1092.9|1096.2|1091.2|101
1626682500000|2021-07-19 08:15:00|1097.6|1092.6|1095.3|1090.3|1097.8|1092.8|1094.8|1089.8|123
1626682800000|2021-07-19 08:20:00|1095.2|1090.2|1094.8|1089.8|1095.5|1090.5|1094.2|1089.2|112
1626683100000|2021-07-19 08:25:00|1095|1090|1095.1|1090.1|1095.4|1090.4|1094.3|1089.3|130
1626683400000|2021-07-19 08:30:00|1095|1090|1095.4|1090.4|1096.2|1091.2|1094.4|1089.4|171
1626683700000|2021-07-19 08:35:00|1095.5|1090.5|1089.8|1084.8|1095.5|1090.5|1089.3|1084.3|235
1626684000000|2021-07-19 08:40:00|1089.7|1084.7|1090.4|1085.4|1090.7|1085.7|1087|1082|279
1626684300000|2021-07-19 08:45:00|1090.6|1085.6|1090.3|1085.3|1091.5|1086.5|1089.8|1084.8|242
1626684600000|2021-07-19 08:50:00|1090.2|1085.2|1087.5|1082.5|1090.3|1085.3|1087.2|1082.2|154
1626684900000|2021-07-19 08:55:00|1087.4|1082.4|1082.7|1077.7|1087.4|1082.4|1078.2|1073.2|237
1626685200000|2021-07-19 09:00:00|1082.6|1077.6|1084.1|1079.1|1084.1|1079.1|1080.3|1075.3|119
1626685500000|2021-07-19 09:05:00|1084|1079|1082.7|1077.7|1085.7|1080.7|1082.3|1077.3|95
1626685800000|2021-07-19 09:10:00|1082.6|1077.6|1083.7|1078.7|1083.9|1078.9|1081.8|1076.8|134
1626686100000|2021-07-19 09:15:00|1083.6|1078.6|1083|1078|1084|1079|1082.2|1077.2|95
1626686400000|2021-07-19 09:20:00|1083.1|1078.1|1084.5|1079.5|1084.7|1079.7|1081.8|1076.8|123
1626686700000|2021-07-19 09:25:00|1084.6|1079.6|1085.1|1080.1|1086.1|1081.1|1083.1|1078.1|77
1626687000000|2021-07-19 09:30:00|1085|1080|1083.7|1078.7|1085|1080|1083|1078|107
1626687300000|2021-07-19 09:35:00|1083.8|1078.8|1086.4|1081.4|1086.9|1081.9|1083.7|1078.7|104
1626687600000|2021-07-19 09:40:00|1086.1|1081.1|1087.5|1082.5|1087.9|1082.9|1086.1|1081.1|53
1626687900000|2021-07-19 09:45:00|1087.4|1082.4|1086.4|1081.4|1087.7|1082.7|1085.5|1080.5|80
1626688200000|2021-07-19 09:50:00|1086.5|1081.5|1086.7|1081.7|1087.9|1082.9|1086.1|1081.1|104
1626688500000|2021-07-19 09:55:00|1086.8|1081.8|1088.5|1083.5|1088.8|1083.8|1086.2|1081.2|106
1626688800000|2021-07-19 10:00:00|1088.6|1083.6|1087.9|1082.9|1089.1|1084.1|1087.7|1082.7|193
1626689100000|2021-07-19 10:05:00|1088|1083|1087.6|1082.6|1088.7|1083.7|1086.9|1081.9|224
1626689400000|2021-07-19 10:10:00|1087.9|1082.9|1085.8|1080.8|1087.9|1082.9|1085.8|1080.8|186
1626689700000|2021-07-19 10:15:00|1085.1|1080.1|1084.7|1079.7|1086.5|1081.5|1084.6|1079.6|185
1626690000000|2021-07-19 10:20:00|1084.8|1079.8|1084.8|1079.8|1085.5|1080.5|1084.3|1079.3|81
1626690300000|2021-07-19 10:25:00|1084.9|1079.9|1085.4|1080.4|1085.9|1080.9|1084.8|1079.8|89
1626690600000|2021-07-19 10:30:00|1085.3|1080.3|1085.2|1080.2|1085.3|1080.3|1083.8|1078.8|127
1626690900000|2021-07-19 10:35:00|1085.1|1080.1|1083.3|1078.3|1085.1|1080.1|1082.9|1077.9|81
1626691200000|2021-07-19 10:40:00|1083.2|1078.2|1083.6|1078.6|1083.8|1078.8|1083|1078|56
1626691500000|2021-07-19 10:45:00|1083.5|1078.5|1083.1|1078.1|1084.2|1079.2|1083.1|1078.1|109
1626691800000|2021-07-19 10:50:00|1083.2|1078.2|1083.8|1078.8|1084.2|1079.2|1082.8|1077.8|100
1626692100000|2021-07-19 10:55:00|1083.7|1078.7|1083.7|1078.7|1083.9|1078.9|1083.3|1078.3|136
1626692400000|2021-07-19 11:00:00|1083.8|1078.8|1083.5|1078.5|1084.6|1079.6|1082.4|1077.4|149
1626692700000|2021-07-19 11:05:00|1083.6|1078.6|1083.6|1078.6|1084|1079|1083.2|1078.2|136
1626693000000|2021-07-19 11:10:00|1083.5|1078.5|1084|1079|1084.1|1079.1|1083.4|1078.4|99
1626693300000|2021-07-19 11:15:00|1084.2|1079.2|1084.9|1079.9|1085.2|1080.2|1083.7|1078.7|86
1626693600000|2021-07-19 11:20:00|1085|1080|1084|1079|1085.4|1080.4|1083.9|1078.9|80
1626693900000|2021-07-19 11:25:00|1083.9|1078.9|1084.8|1079.8|1086.4|1081.4|1083.9|1078.9|202
1626694200000|2021-07-19 11:30:00|1084.9|1079.9|1083.9|1078.9|1085.8|1080.8|1083.8|1078.8|190
1626694500000|2021-07-19 11:35:00|1084|1079|1083.5|1078.5|1085.2|1080.2|1083.5|1078.5|142
1626694800000|2021-07-19 11:40:00|1083.3|1078.3|1082.5|1077.5|1083.6|1078.6|1082.3|1077.3|97
1626695100000|2021-07-19 11:45:00|1082.6|1077.6|1082.4|1077.4|1083.1|1078.1|1081.1|1076.1|174
1626695400000|2021-07-19 11:50:00|1082.3|1077.3|1080.9|1075.9|1082.3|1077.3|1080.8|1075.8|117
1626695700000|2021-07-19 11:55:00|1081|1076|1080.2|1075.2|1081.8|1076.8|1078.9|1073.9|226
1626696000000|2021-07-19 12:00:00|1080.1|1075.1|1077.2|1072.2|1080.1|1075.1|1076.2|1071.2|267
1626696300000|2021-07-19 12:05:00|1077.3|1072.3|1077.9|1072.9|1080|1075|1076.8|1071.8|247
1626696600000|2021-07-19 12:10:00|1078|1073|1077.5|1072.5|1078.8|1073.8|1076.6|1071.6|230
1626696900000|2021-07-19 12:15:00|1077.4|1072.4|1079.4|1074.4|1079.6|1074.6|1076.1|1071.1|175
1626697200000|2021-07-19 12:20:00|1079.2|1074.2|1074.8|1069.8|1079.2|1074.2|1073.7|1068.7|319
1626697500000|2021-07-19 12:25:00|1074.7|1069.7|1077.3|1072.3|1077.3|1072.3|1073.8|1068.8|271
1626697800000|2021-07-19 12:30:00|1076.5|1071.5|1074.4|1069.4|1077.4|1072.4|1074.4|1069.4|328
1626698100000|2021-07-19 12:35:00|1074.5|1069.5|1075.9|1070.9|1076.5|1071.5|1074.5|1069.5|222
1626698400000|2021-07-19 12:40:00|1075.8|1070.8|1076.6|1071.6|1078.8|1073.8|1074.4|1069.4|305
1626698700000|2021-07-19 12:45:00|1076.5|1071.5|1079.5|1074.5|1079.5|1074.5|1075.8|1070.8|266
1626699000000|2021-07-19 12:50:00|1079.4|1074.4|1084.8|1079.8|1085|1080|1079|1074|259
1626699300000|2021-07-19 12:55:00|1084.9|1079.9|1084.5|1079.5|1086.3|1081.3|1084.2|1079.2|257
1626699600000|2021-07-19 13:00:00|1083.7|1078.7|1087.3|1082.3|1087.9|1082.9|1081.4|1076.4|431
1626699900000|2021-07-19 13:05:00|1087.7|1082.7|1086.7|1081.7|1089.2|1084.2|1085.8|1080.8|261
1626700200000|2021-07-19 13:10:00|1086.8|1081.8|1089.9|1084.9|1090.6|1085.6|1086.6|1081.6|245
1626700500000|2021-07-19 13:15:00|1090.2|1085.2|1087.1|1082.1|1092.4|1087.4|1085.8|1080.8|328
1626700800000|2021-07-19 13:20:00|1087|1082|1091.7|1086.7|1092.5|1087.5|1086.8|1081.8|268
1626701100000|2021-07-19 13:25:00|1091.6|1086.6|1091.5|1086.5|1092.5|1087.5|1090.6|1085.6|173
1626701400000|2021-07-19 13:30:00|1091.3|1086.3|1090.9|1085.9|1096.3|1091.3|1090.5|1085.5|350
1626701700000|2021-07-19 13:35:00|1090.8|1085.8|1088.8|1083.8|1092.7|1087.7|1088|1083|316
1626702000000|2021-07-19 13:40:00|1088.6|1083.6|1090.9|1085.9|1090.9|1085.9|1086.6|1081.6|275
1626702300000|2021-07-19 13:45:00|1090.8|1085.8|1092.1|1087.1|1093.9|1088.9|1090.4|1085.4|355
1626702600000|2021-07-19 13:50:00|1092|1087|1091.7|1086.7|1092.6|1087.6|1089.8|1084.8|297
1626702900000|2021-07-19 13:55:00|1091.8|1086.8|1092.8|1087.8|1095.3|1090.3|1091.8|1086.8|372
1626703200000|2021-07-19 14:00:00|1093.9|1088.9|1090.8|1085.8|1093.9|1088.9|1089.2|1084.2|361
1626703500000|2021-07-19 14:05:00|1090.9|1085.9|1088.5|1083.5|1091.6|1086.6|1088.3|1083.3|466
1626703800000|2021-07-19 14:10:00|1088.4|1083.4|1090.8|1085.8|1090.8|1085.8|1087.6|1082.6|342
1626704100000|2021-07-19 14:15:00|1091|1086|1089.6|1084.6|1092.7|1087.7|1089.4|1084.4|446
1626704400000|2021-07-19 14:20:00|1089.5|1084.5|1089.7|1084.7|1091.2|1086.2|1089.1|1084.1|385
1626704700000|2021-07-19 14:25:00|1089.6|1084.6|1091.1|1086.1|1091.3|1086.3|1089|1084|348
1626705000000|2021-07-19 14:30:00|1091|1086|1092.3|1087.3|1092.8|1087.8|1089.6|1084.6|322
1626705300000|2021-07-19 14:35:00|1092.4|1087.4|1090.8|1085.8|1092.4|1087.4|1089.4|1084.4|269
1626705600000|2021-07-19 14:40:00|1090.7|1085.7|1093.3|1088.3|1094|1089|1090.5|1085.5|179
1626705900000|2021-07-19 14:45:00|1093.2|1088.2|1095.8|1090.8|1097.3|1092.3|1092.8|1087.8|281
1626706200000|2021-07-19 14:50:00|1095.7|1090.7|1089.4|1084.4|1096.4|1091.4|1089.1|1084.1|277
1626706500000|2021-07-19 14:55:00|1089.5|1084.5|1088.9|1083.9|1090.3|1085.3|1088.8|1083.8|233
1626706800000|2021-07-19 15:00:00|1088.8|1083.8|1086.7|1081.7|1089.2|1084.2|1086.2|1081.2|310
1626707100000|2021-07-19 15:05:00|1086.9|1081.9|1085|1080|1086.9|1081.9|1084.1|1079.1|325
1626707400000|2021-07-19 15:10:00|1084.9|1079.9|1083.5|1078.5|1085|1080|1083.2|1078.2|334
1626707700000|2021-07-19 15:15:00|1083.6|1078.6|1081.4|1076.4|1083.9|1078.9|1081.4|1076.4|304
1626708000000|2021-07-19 15:20:00|1081.5|1076.5|1081.1|1076.1|1081.7|1076.7|1079.2|1074.2|187
1626708300000|2021-07-19 15:25:00|1081|1076|1079.1|1074.1|1082.3|1077.3|1078.5|1073.5|209
1626708600000|2021-07-19 15:30:00|1079|1074|1080|1075|1081.2|1076.2|1078.2|1073.2|297
1626708900000|2021-07-19 15:35:00|1080.1|1075.1|1080.1|1075.1|1081.2|1076.2|1079|1074|186
1626709200000|2021-07-19 15:40:00|1080.5|1075.5|1082.1|1077.1|1082.5|1077.5|1079.8|1074.8|189
1626709500000|2021-07-19 15:45:00|1082.2|1077.2|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|173
1626709800000|2021-07-19 15:50:00|1082|1077|1082.4|1077.4|1082.7|1077.7|1081.6|1076.6|130
1626710100000|2021-07-19 15:55:00|1082.5|1077.5|1082.6|1077.6|1083.5|1078.5|1082.3|1077.3|207
1626710400000|2021-07-19 16:00:00|1082.4|1077.4|1080.5|1075.5|1082.4|1077.4|1079.8|1074.8|183
1626710700000|2021-07-19 16:05:00|1080.4|1075.4|1080|1075|1080.8|1075.8|1079.7|1074.7|171
1626711000000|2021-07-19 16:10:00|1079.9|1074.9|1079.5|1074.5|1080.8|1075.8|1078.7|1073.7|168
1626711300000|2021-07-19 16:15:00|1079.4|1074.4|1077.7|1072.7|1079.4|1074.4|1077.4|1072.4|163
1626711600000|2021-07-19 16:20:00|1077.6|1072.6|1077.9|1072.9|1078.7|1073.7|1077.3|1072.3|174
1626711900000|2021-07-19 16:25:00|1078|1073|1079.3|1074.3|1079.3|1074.3|1077.7|1072.7|164
1626712200000|2021-07-19 16:30:00|1079.2|1074.2|1078.2|1073.2|1079.3|1074.3|1077.7|1072.7|188
1626712500000|2021-07-19 16:35:00|1078.1|1073.1|1078.3|1073.3|1079.1|1074.1|1077.8|1072.8|130
1626712800000|2021-07-19 16:40:00|1078.2|1073.2|1075.3|1070.3|1078.2|1073.2|1075|1070|151
1626713100000|2021-07-19 16:45:00|1075.4|1070.4|1076|1071|1077.7|1072.7|1075.2|1070.2|261
1626713400000|2021-07-19 16:50:00|1075.9|1070.9|1075.8|1070.8|1076.2|1071.2|1074.8|1069.8|124
1626713700000|2021-07-19 16:55:00|1075.7|1070.7|1076.8|1071.8|1077|1072|1075.2|1070.2|162
1626714000000|2021-07-19 17:00:00|1077|1072|1077.1|1072.1|1078.3|1073.3|1076.2|1071.2|267
1626714300000|2021-07-19 17:05:00|1077|1072|1076.3|1071.3|1077.1|1072.1|1075.6|1070.6|138
1626714600000|2021-07-19 17:10:00|1076.5|1071.5|1075.4|1070.4|1076.6|1071.6|1075|1070|243
1626714900000|2021-07-19 17:15:00|1075.3|1070.3|1075.8|1070.8|1076.7|1071.7|1075.1|1070.1|156
1626715200000|2021-07-19 17:20:00|1075.9|1070.9|1077.2|1072.2|1077.3|1072.3|1075.8|1070.8|166
1626715500000|2021-07-19 17:25:00|1077.1|1072.1|1074.6|1069.6|1077.1|1072.1|1073.9|1068.9|177
1626715800000|2021-07-19 17:30:00|1074.5|1069.5|1075.6|1070.6|1076|1071|1074|1069|169
1626716100000|2021-07-19 17:35:00|1075.7|1070.7|1076|1071|1076.6|1071.6|1075.6|1070.6|210
1626716400000|2021-07-19 17:40:00|1076.1|1071.1|1076.7|1071.7|1077.2|1072.2|1075.9|1070.9|146
1626716700000|2021-07-19 17:45:00|1076.8|1071.8|1076.7|1071.7|1077.3|1072.3|1076.5|1071.5|89
1626717000000|2021-07-19 17:50:00|1076.6|1071.6|1076.1|1071.1|1076.9|1071.9|1075.4|1070.4|172
1626717300000|2021-07-19 17:55:00|1076|1071|1075.3|1070.3|1076.4|1071.4|1075.2|1070.2|171
1626717600000|2021-07-19 18:00:00|1075.2|1070.2|1075.8|1070.8|1076.5|1071.5|1074.9|1069.9|144
1626717900000|2021-07-19 18:05:00|1075.9|1070.9|1075.6|1070.6|1076.5|1071.5|1075.5|1070.5|180
1626718200000|2021-07-19 18:10:00|1075.5|1070.5|1076.1|1071.1|1076.2|1071.2|1075.2|1070.2|183
1626718500000|2021-07-19 18:15:00|1076.2|1071.2|1076.9|1071.9|1077|1072|1076.2|1071.2|120
1626718800000|2021-07-19 18:20:00|1077|1072|1077.1|1072.1|1078|1073|1076.8|1071.8|106
1626719100000|2021-07-19 18:25:00|1077.2|1072.2|1077.4|1072.4|1078|1073|1076.8|1071.8|105
1626719400000|2021-07-19 18:30:00|1077.5|1072.5|1075.9|1070.9|1077.7|1072.7|1075.9|1070.9|135
1626719700000|2021-07-19 18:35:00|1075.8|1070.8|1073.7|1068.7|1075.9|1070.9|1072.8|1067.8|195
1626720000000|2021-07-19 18:40:00|1073.8|1068.8|1074.7|1069.7|1074.7|1069.7|1073.5|1068.5|184
1626720300000|2021-07-19 18:45:00|1074.8|1069.8|1075.2|1070.2|1075.5|1070.5|1074.8|1069.8|139
1626720600000|2021-07-19 18:50:00|1075.1|1070.1|1074.7|1069.7|1075.6|1070.6|1074.2|1069.2|155
1626720900000|2021-07-19 18:55:00|1074.6|1069.6|1074.3|1069.3|1075.6|1070.6|1074.3|1069.3|101
1626721200000|2021-07-19 19:00:00|1074.4|1069.4|1074.6|1069.6|1074.9|1069.9|1074.1|1069.1|181
1626721500000|2021-07-19 19:05:00|1074.5|1069.5|1074.8|1069.8|1075.2|1070.2|1074.3|1069.3|98
1626721800000|2021-07-19 19:10:00|1074.9|1069.9|1074.8|1069.8|1076|1071|1074.7|1069.7|171
1626722100000|2021-07-19 19:15:00|1074.7|1069.7|1072.5|1067.5|1075.3|1070.3|1072.4|1067.4|142
1626722400000|2021-07-19 19:20:00|1072.4|1067.4|1071.3|1066.3|1073|1068|1070.9|1065.9|158
1626722700000|2021-07-19 19:25:00|1071.2|1066.2|1071|1066|1071.6|1066.6|1070.3|1065.3|78
1626723000000|2021-07-19 19:30:00|1070.1|1065.1|1071.4|1066.4|1071.5|1066.5|1070.1|1065.1|101
1626723300000|2021-07-19 19:35:00|1071.3|1066.3|1071.4|1066.4|1071.5|1066.5|1070.9|1065.9|152
1626723600000|2021-07-19 19:40:00|1071.5|1066.5|1072.6|1067.6|1073.1|1068.1|1071.4|1066.4|102
1626723900000|2021-07-19 19:45:00|1072.7|1067.7|1074.1|1069.1|1074.2|1069.2|1072.6|1067.6|135
1626724200000|2021-07-19 19:50:00|1074.2|1069.2|1075.1|1070.1|1075.5|1070.5|1073.8|1068.8|165
1626724500000|2021-07-19 19:55:00|1075.2|1070.2|1076.8|1071.8|1076.8|1071.8|1075|1070|161
1626724800000|2021-07-19 20:00:00|1077|1072|1076.7|1071.7|1077.3|1072.3|1076|1071|87
1626725100000|2021-07-19 20:05:00|1076.6|1071.6|1077|1072|1077|1072|1076.1|1071.1|71
1626725400000|2021-07-19 20:10:00|1077.1|1072.1|1077.3|1072.3|1077.6|1072.6|1076.7|1071.7|46
1626725700000|2021-07-19 20:15:00|1077.4|1072.4|1077.2|1072.2|1077.5|1072.5|1077.2|1072.2|34
1626726000000|2021-07-19 20:20:00|1077.3|1072.3|1077.7|1072.7|1077.9|1072.9|1077.2|1072.2|48
1626726300000|2021-07-19 20:25:00|1077.6|1072.6|1078.1|1073.1|1078.1|1073.1|1077.6|1072.6|29
1626726600000|2021-07-19 20:30:00|1078.2|1073.2|1079.6|1074.6|1079.6|1074.6|1078.1|1073.1|142
1626726900000|2021-07-19 20:35:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|43
1626727200000|2021-07-19 20:40:00|1079.6|1074.6|1079.2|1074.2|1079.6|1074.6|1079.1|1074.1|25
1626727500000|2021-07-19 20:45:00|1079.1|1074.1|1079.2|1074.2|1079.3|1074.3|1078|1073|59
1626727800000|2021-07-19 20:50:00|1079.3|1074.3|1079.7|1074.7|1079.7|1074.7|1078.6|1073.6|67
1626728100000|2021-07-19 20:55:00|1079.8|1074.8|1079.8|1074.8|1080.3|1075.3|1079.3|1074.3|76
1626732000000|2021-07-19 22:00:00|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|6
1626732300000|2021-07-19 22:05:00|1080.1|1075.1|1079.6|1074.6|1080.2|1075.2|1079.6|1074.6|10
1626732600000|2021-07-19 22:10:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|29
1626732900000|2021-07-19 22:15:00|1079.4|1074.4|1079.6|1074.6|1080.2|1075.2|1079.3|1074.3|22
1626733200000|2021-07-19 22:20:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1079.1|1074.1|9
1626733500000|2021-07-19 22:25:00|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.1|1074.1|17
1626733800000|2021-07-19 22:30:00|1079.8|1074.8|1080|1075|1080.4|1075.4|1079.8|1074.8|19
1626734100000|2021-07-19 22:35:00|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080|1075|30
1626734400000|2021-07-19 22:40:00|1080|1075|1080.7|1075.7|1080.7|1075.7|1080|1075|24
1626734700000|2021-07-19 22:45:00|1080.6|1075.6|1079.3|1074.3|1080.7|1075.7|1079.3|1074.3|37
1626735000000|2021-07-19 22:50:00|1079.4|1074.4|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|9
1626735300000|2021-07-19 22:55:00|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|7
1626735600000|2021-07-19 23:00:00|1079.9|1074.9|1080.1|1075.1|1080.4|1075.4|1079.7|1074.7|36
1626735900000|2021-07-19 23:05:00|1080|1075|1079.8|1074.8|1080.1|1075.1|1079.7|1074.7|21
1626736200000|2021-07-19 23:10:00|1079.7|1074.7|1079.3|1074.3|1079.8|1074.8|1079.3|1074.3|27
1626736500000|2021-07-19 23:15:00|1079.4|1074.4|1079|1074|1079.4|1074.4|1079|1074|32
1626736800000|2021-07-19 23:20:00|1079.1|1074.1|1078.1|1073.1|1079.1|1074.1|1078|1073|20
1626737100000|2021-07-19 23:25:00|1078.2|1073.2|1078.8|1073.8|1078.9|1073.9|1078.2|1073.2|21
1626737400000|2021-07-19 23:30:00|1079|1074|1078.8|1073.8|1079|1074|1078.6|1073.6|15
1626737700000|2021-07-19 23:35:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.4|1073.4|29
1626738000000|2021-07-19 23:40:00|1078.6|1073.6|1078.3|1073.3|1078.8|1073.8|1078.2|1073.2|57
1626738300000|2021-07-19 23:45:00|1078.4|1073.4|1077.8|1072.8|1078.4|1073.4|1077.8|1072.8|24
1626738600000|2021-07-19 23:50:00|1078.1|1073.1|1080.6|1075.6|1080.6|1075.6|1078.1|1073.1|59
1626738900000|2021-07-19 23:55:00|1080.5|1075.5|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|43
1626739200000|2021-07-20 00:00:00|1080.5|1075.5|1083.3|1078.3|1083.3|1078.3|1080.5|1075.5|129
1626739500000|2021-07-20 00:05:00|1083.2|1078.2|1082.1|1077.1|1083.4|1078.4|1081.9|1076.9|63
1626739800000|2021-07-20 00:10:00|1082|1077|1083.1|1078.1|1083.2|1078.2|1081.7|1076.7|73
1626740100000|2021-07-20 00:15:00|1083|1078|1083.4|1078.4|1083.6|1078.6|1082.9|1077.9|41
1626740400000|2021-07-20 00:20:00|1083.2|1078.2|1084.5|1079.5|1084.6|1079.6|1082.7|1077.7|69
1626740700000|2021-07-20 00:25:00|1084.7|1079.7|1086.4|1081.4|1087|1082|1084.5|1079.5|75
1626741000000|2021-07-20 00:30:00|1086.5|1081.5|1084.5|1079.5|1086.9|1081.9|1084.4|1079.4|79
1626741300000|2021-07-20 00:35:00|1084.4|1079.4|1084.7|1079.7|1085|1080|1083.8|1078.8|43
1626741600000|2021-07-20 00:40:00|1084.8|1079.8|1086.3|1081.3|1086.4|1081.4|1084.6|1079.6|55
1626741900000|2021-07-20 00:45:00|1086.4|1081.4|1085.4|1080.4|1086.5|1081.5|1084.6|1079.6|95
1626742200000|2021-07-20 00:50:00|1085.3|1080.3|1083.4|1078.4|1085.5|1080.5|1083.4|1078.4|71
1626742500000|2021-07-20 00:55:00|1083.5|1078.5|1084.8|1079.8|1084.8|1079.8|1083.5|1078.5|56
1626742800000|2021-07-20 01:00:00|1084.7|1079.7|1084.9|1079.9|1086.2|1081.2|1084.7|1079.7|240
1626743100000|2021-07-20 01:05:00|1084.8|1079.8|1086.1|1081.1|1086.3|1081.3|1083.5|1078.5|158
1626743400000|2021-07-20 01:10:00|1086|1081|1085.9|1080.9|1086.3|1081.3|1085.2|1080.2|118
1626743700000|2021-07-20 01:15:00|1085.7|1080.7|1085.7|1080.7|1086.1|1081.1|1085.4|1080.4|120
1626744000000|2021-07-20 01:20:00|1085.8|1080.8|1085.2|1080.2|1085.9|1080.9|1084.3|1079.3|86
1626744300000|2021-07-20 01:25:00|1085.1|1080.1|1084.7|1079.7|1085.7|1080.7|1084.2|1079.2|119
1626744600000|2021-07-20 01:30:00|1084.8|1079.8|1085.4|1080.4|1086.3|1081.3|1084.7|1079.7|103
1626744900000|2021-07-20 01:35:00|1085.3|1080.3|1085.2|1080.2|1085.5|1080.5|1084.7|1079.7|127
1626745200000|2021-07-20 01:40:00|1085.3|1080.3|1087|1082|1087.2|1082.2|1085.1|1080.1|55
1626745500000|2021-07-20 01:45:00|1087.1|1082.1|1088|1083|1089.2|1084.2|1086.9|1081.9|98
1626745800000|2021-07-20 01:50:00|1087.9|1082.9|1088.2|1083.2|1089.5|1084.5|1087.8|1082.8|78
1626746100000|2021-07-20 01:55:00|1088.3|1083.3|1089.9|1084.9|1089.9|1084.9|1088.1|1083.1|110
1626746400000|2021-07-20 02:00:00|1089.8|1084.8|1090.3|1085.3|1090.7|1085.7|1089.8|1084.8|91
1626746700000|2021-07-20 02:05:00|1090.4|1085.4|1089.6|1084.6|1090.4|1085.4|1088.7|1083.7|137
1626747000000|2021-07-20 02:10:00|1089.7|1084.7|1088.8|1083.8|1090.8|1085.8|1088.1|1083.1|119
1626747300000|2021-07-20 02:15:00|1088.7|1083.7|1088.1|1083.1|1088.8|1083.8|1087.7|1082.7|100
1626747600000|2021-07-20 02:20:00|1088|1083|1089.1|1084.1|1089.1|1084.1|1087.6|1082.6|129
1626747900000|2021-07-20 02:25:00|1089|1084|1089|1084|1089.6|1084.6|1088.7|1083.7|68
1626748200000|2021-07-20 02:30:00|1088.9|1083.9|1087.2|1082.2|1089.6|1084.6|1087.1|1082.1|109
1626748500000|2021-07-20 02:35:00|1087.1|1082.1|1088.4|1083.4|1088.4|1083.4|1086.9|1081.9|89
1626748800000|2021-07-20 02:40:00|1088.5|1083.5|1088.7|1083.7|1089.2|1084.2|1087.9|1082.9|95
1626749100000|2021-07-20 02:45:00|1088.6|1083.6|1086.4|1081.4|1088.6|1083.6|1085.6|1080.6|142
1626749400000|2021-07-20 02:50:00|1086.3|1081.3|1086.1|1081.1|1086.9|1081.9|1085.8|1080.8|49
1626749700000|2021-07-20 02:55:00|1086.2|1081.2|1086.4|1081.4|1086.7|1081.7|1086|1081|52
1626750000000|2021-07-20 03:00:00|1086.3|1081.3|1085.8|1080.8|1086.5|1081.5|1084.9|1079.9|92
1626750300000|2021-07-20 03:05:00|1085.9|1080.9|1084.3|1079.3|1086.4|1081.4|1084.2|1079.2|105
1626750600000|2021-07-20 03:10:00|1084.4|1079.4|1086|1081|1086.4|1081.4|1084.3|1079.3|124
1626750900000|2021-07-20 03:15:00|1085.9|1080.9|1085.9|1080.9|1086|1081|1084.7|1079.7|68
1626751200000|2021-07-20 03:20:00|1086|1081|1085.4|1080.4|1086|1081|1085.4|1080.4|47
1626751500000|2021-07-20 03:25:00|1085.5|1080.5|1084.4|1079.4|1085.8|1080.8|1084.4|1079.4|68
1626751800000|2021-07-20 03:30:00|1084.3|1079.3|1082.4|1077.4|1084.3|1079.3|1081.9|1076.9|60
1626752100000|2021-07-20 03:35:00|1082.5|1077.5|1081.1|1076.1|1082.5|1077.5|1081|1076|52
1626752400000|2021-07-20 03:40:00|1081.2|1076.2|1081.1|1076.1|1081.5|1076.5|1079.8|1074.8|46
1626752700000|2021-07-20 03:45:00|1081.2|1076.2|1081.1|1076.1|1081.7|1076.7|1080.8|1075.8|274
1626753000000|2021-07-20 03:50:00|1081.2|1076.2|1082.1|1077.1|1082.1|1077.1|1081|1076|33
1626753300000|2021-07-20 03:55:00|1082|1077|1081|1076|1082|1077|1080.9|1075.9|53
1626753600000|2021-07-20 04:00:00|1080.9|1075.9|1081.3|1076.3|1081.3|1076.3|1080.8|1075.8|42
1626753900000|2021-07-20 04:05:00|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|23
1626754200000|2021-07-20 04:10:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|5
1626754500000|2021-07-20 04:15:00|1081.2|1076.2|1080.5|1075.5|1081.4|1076.4|1080.5|1075.5|33
1626754800000|2021-07-20 04:20:00|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080|1075|23
1626755100000|2021-07-20 04:25:00|1080.2|1075.2|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|25
1626755400000|2021-07-20 04:30:00|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.2|1075.2|334
1626755700000|2021-07-20 04:35:00|1080.2|1075.2|1081.4|1076.4|1082.5|1076.4|1078.3|1072.2|17
1626756000000|2021-07-20 04:40:00|1081.3|1076.3|1082.4|1077.4|1082.4|1077.4|1081.3|1076.3|19
1626756300000|2021-07-20 04:45:00|1082.3|1077.3|1082.7|1077.7|1082.7|1077.7|1080.9|1075.9|20
1626756600000|2021-07-20 04:50:00|1082.8|1077.8|1082.3|1077.3|1083.2|1078.2|1082|1077|13
1626756900000|2021-07-20 04:55:00|1082.8|1077.8|1083.2|1078.2|1083.2|1078.2|1082.8|1077.8|43
1626757200000|2021-07-20 05:00:00|1083.4|1078.4|1082|1077|1083.5|1078.5|1081.9|1076.9|30
1626757500000|2021-07-20 05:05:00|1082.1|1077.1|1083.1|1078.1|1083.2|1078.2|1082.1|1077.1|13
1626757800000|2021-07-20 05:10:00|1083.2|1078.2|1082.8|1077.8|1083.2|1078.2|1082|1077|23
1626758100000|2021-07-20 05:15:00|1082.7|1077.7|1081.7|1076.7|1082.7|1077.7|1081.2|1076.2|53
1626758400000|2021-07-20 05:20:00|1081.6|1076.6|1082.6|1077.6|1083|1078|1081.5|1076.5|89
1626758700000|2021-07-20 05:25:00|1082.5|1077.5|1082|1077|1082.6|1077.6|1081.4|1076.4|65
1626759000000|2021-07-20 05:30:00|1081.9|1076.9|1082.9|1077.9|1082.9|1077.9|1081.5|1076.5|36
1626759300000|2021-07-20 05:35:00|1083|1078|1082|1077|1083.2|1078.2|1081.8|1076.8|41
1626759600000|2021-07-20 05:40:00|1081.9|1076.9|1080.8|1075.8|1082.1|1077.1|1080.5|1075.5|85
1626759900000|2021-07-20 05:45:00|1080.6|1075.6|1081.7|1076.7|1081.9|1076.9|1080|1075|80
1626760200000|2021-07-20 05:50:00|1081.8|1076.8|1081.2|1076.2|1081.8|1076.8|1080.6|1075.6|52
1626760500000|2021-07-20 05:55:00|1081.1|1076.1|1083.3|1078.3|1083.4|1078.4|1081.1|1076.1|36
1626760800000|2021-07-20 06:00:00|1083.1|1078.1|1083.2|1078.2|1083.8|1078.8|1081.1|1076.1|86
1626761100000|2021-07-20 06:05:00|1083.3|1078.3|1082.4|1077.4|1083.3|1078.3|1082.1|1077.1|69
1626761400000|2021-07-20 06:10:00|1082.5|1077.5|1082.4|1077.4|1083.3|1078.3|1082.4|1077.4|74
1626761700000|2021-07-20 06:15:00|1082.3|1077.3|1082.4|1077.4|1082.7|1077.7|1082.2|1077.2|42
1626762000000|2021-07-20 06:20:00|1082.5|1077.5|1082.7|1077.7|1083.5|1078.5|1082.5|1077.5|35
1626762300000|2021-07-20 06:25:00|1082.8|1077.8|1084.2|1079.2|1084.9|1079.9|1082.6|1077.6|60
1626762600000|2021-07-20 06:30:00|1084.1|1079.1|1084.4|1079.4|1084.5|1079.5|1082.5|1077.5|151
1626762900000|2021-07-20 06:35:00|1084.7|1079.7|1084|1079|1084.8|1079.8|1082.9|1077.9|98
1626763200000|2021-07-20 06:40:00|1083.9|1078.9|1084.7|1079.7|1085|1080|1083.9|1078.9|87
1626763500000|2021-07-20 06:45:00|1084.8|1079.8|1084.3|1079.3|1085.6|1080.6|1083.8|1078.8|105
1626763800000|2021-07-20 06:50:00|1084.2|1079.2|1082|1077|1084.3|1079.3|1082|1077|85
1626764100000|2021-07-20 06:55:00|1082.1|1077.1|1082.6|1077.6|1082.6|1077.6|1081.4|1076.4|154
1626764400000|2021-07-20 07:00:00|1082.7|1077.7|1082.6|1077.6|1083.5|1078.5|1081|1076|202
1626764700000|2021-07-20 07:05:00|1082.5|1077.5|1084.5|1079.5|1084.6|1079.6|1081.6|1076.6|139
1626765000000|2021-07-20 07:10:00|1084.6|1079.6|1086.5|1081.5|1087.7|1082.7|1084.2|1079.2|154
1626765300000|2021-07-20 07:15:00|1086.6|1081.6|1085.5|1080.5|1086.7|1081.7|1085.3|1080.3|91
1626765600000|2021-07-20 07:20:00|1085.6|1080.6|1085.9|1080.9|1086.2|1081.2|1085.2|1080.2|54
1626765900000|2021-07-20 07:25:00|1085.5|1080.5|1085.7|1080.7|1085.7|1080.7|1084|1079|170
1626766200000|2021-07-20 07:30:00|1085.6|1080.6|1086.3|1081.3|1086.4|1081.4|1084.4|1079.4|113
1626766500000|2021-07-20 07:35:00|1086.4|1081.4|1084.6|1079.6|1086.4|1081.4|1084.2|1079.2|94
1626766800000|2021-07-20 07:40:00|1084.5|1079.5|1084.1|1079.1|1085|1080|1083.5|1078.5|179
1626767100000|2021-07-20 07:45:00|1083.7|1078.7|1084.8|1079.8|1085.1|1080.1|1082.7|1077.7|164
1626767400000|2021-07-20 07:50:00|1084.9|1079.9|1085.1|1080.1|1086|1081|1084.4|1079.4|69
1626767700000|2021-07-20 07:55:00|1085.2|1080.2|1083|1078|1085.2|1080.2|1083|1078|107
1626768000000|2021-07-20 08:00:00|1082.9|1077.9|1084.1|1079.1|1084.1|1079.1|1082.3|1077.3|195
1626768300000|2021-07-20 08:05:00|1084|1079|1081.7|1076.7|1084.2|1079.2|1081.7|1076.7|215
1626768600000|2021-07-20 08:10:00|1081.9|1076.9|1082.9|1077.9|1083|1078|1080.3|1075.3|101
1626768900000|2021-07-20 08:15:00|1082.8|1077.8|1082.1|1077.1|1082.9|1077.9|1081.6|1076.6|127
1626769200000|2021-07-20 08:20:00|1082|1077|1081.1|1076.1|1082.2|1077.2|1080.8|1075.8|110
1626769500000|2021-07-20 08:25:00|1081|1076|1083|1078|1083|1078|1080.8|1075.8|110
1626769800000|2021-07-20 08:30:00|1082.8|1077.8|1082.1|1077.1|1083.2|1078.2|1082.1|1077.1|92
1626770100000|2021-07-20 08:35:00|1082.2|1077.2|1081.6|1076.6|1082.2|1077.2|1080.8|1075.8|85
1626770400000|2021-07-20 08:40:00|1081.7|1076.7|1081.2|1076.2|1081.7|1076.7|1081|1076|110
1626770700000|2021-07-20 08:45:00|1081.3|1076.3|1079.6|1074.6|1081.3|1076.3|1079.6|1074.6|135
1626771000000|2021-07-20 08:50:00|1080|1075|1080.2|1075.2|1080.4|1075.4|1079.4|1074.4|105
1626771300000|2021-07-20 08:55:00|1080.1|1075.1|1080.1|1075.1|1080.4|1075.4|1079.5|1074.5|89
1626771600000|2021-07-20 09:00:00|1080.2|1075.2|1081.1|1076.1|1081.5|1076.5|1080|1075|136
1626771900000|2021-07-20 09:05:00|1081.2|1076.2|1081.6|1076.6|1082|1077|1080.8|1075.8|98
1626772200000|2021-07-20 09:10:00|1081.7|1076.7|1083.6|1078.6|1083.7|1078.7|1081.5|1076.5|110
1626772500000|2021-07-20 09:15:00|1083.3|1078.3|1083.6|1078.6|1083.6|1078.6|1082.4|1077.4|79
1626772800000|2021-07-20 09:20:00|1083.5|1078.5|1082.9|1077.9|1083.7|1078.7|1082.8|1077.8|91
1626773100000|2021-07-20 09:25:00|1082.8|1077.8|1083.8|1078.8|1083.8|1078.8|1082.8|1077.8|105
1626773400000|2021-07-20 09:30:00|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.5|1078.5|33
1626773700000|2021-07-20 09:35:00|1084.4|1079.4|1083.3|1078.3|1085|1080|1083.1|1078.1|135
1626774000000|2021-07-20 09:40:00|1083.2|1078.2|1083.5|1078.5|1084.1|1079.1|1083.2|1078.2|78
1626774300000|2021-07-20 09:45:00|1083.6|1078.6|1084.3|1079.3|1084.8|1079.8|1083.6|1078.6|61
1626774600000|2021-07-20 09:50:00|1084.4|1079.4|1083.3|1078.3|1084.4|1079.4|1082.3|1077.3|140
1626774900000|2021-07-20 09:55:00|1083.2|1078.2|1081.3|1076.3|1083.4|1078.4|1081.2|1076.2|98
1626775200000|2021-07-20 10:00:00|1081.2|1076.2|1081.9|1076.9|1081.9|1076.9|1080.5|1075.5|126
1626775500000|2021-07-20 10:05:00|1081.8|1076.8|1081.8|1076.8|1082.1|1077.1|1081.2|1076.2|68
1626775800000|2021-07-20 10:10:00|1081.9|1076.9|1082.7|1077.7|1083.3|1078.3|1081.8|1076.8|128
1626776100000|2021-07-20 10:15:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082.3|1077.3|63
1626776400000|2021-07-20 10:20:00|1082.7|1077.7|1083.5|1078.5|1084.2|1079.2|1081.9|1076.9|167
1626776700000|2021-07-20 10:25:00|1083.6|1078.6|1082.5|1077.5|1083.7|1078.7|1082.3|1077.3|118
1626777000000|2021-07-20 10:30:00|1082.6|1077.6|1082.5|1077.5|1083|1078|1081.9|1076.9|109
1626777300000|2021-07-20 10:35:00|1082.6|1077.6|1081.3|1076.3|1082.9|1077.9|1081|1076|93
1626777600000|2021-07-20 10:40:00|1081.2|1076.2|1080.1|1075.1|1081.4|1076.4|1080.1|1075.1|56
1626777900000|2021-07-20 10:45:00|1079.9|1074.9|1078.6|1073.6|1080.4|1075.4|1078.5|1073.5|115
1626778200000|2021-07-20 10:50:00|1078.5|1073.5|1079.2|1074.2|1079.7|1074.7|1078.5|1073.5|152
1626778500000|2021-07-20 10:55:00|1079.3|1074.3|1079.1|1074.1|1080|1075|1079|1074|159
1626778800000|2021-07-20 11:00:00|1079|1074|1079.9|1074.9|1080.1|1075.1|1078.4|1073.4|136
1626779100000|2021-07-20 11:05:00|1079.5|1074.5|1080.3|1075.3|1080.5|1075.5|1079|1074|88
1626779400000|2021-07-20 11:10:00|1080.1|1075.1|1079.8|1074.8|1080.3|1075.3|1079.1|1074.1|125
1626779700000|2021-07-20 11:15:00|1079.9|1074.9|1081.6|1076.6|1081.7|1076.7|1079.9|1074.9|123
1626780000000|2021-07-20 11:20:00|1081.7|1076.7|1081.3|1076.3|1082.2|1077.2|1081.1|1076.1|134
1626780300000|2021-07-20 11:25:00|1081.2|1076.2|1082.9|1077.9|1082.9|1077.9|1081.2|1076.2|94
1626780600000|2021-07-20 11:30:00|1082.8|1077.8|1083.1|1078.1|1083.5|1078.5|1082.4|1077.4|117
1626780900000|2021-07-20 11:35:00|1083.2|1078.2|1084.6|1079.6|1084.7|1079.7|1082.8|1077.8|144
1626781200000|2021-07-20 11:40:00|1084.7|1079.7|1085.3|1080.3|1085.8|1080.8|1084.2|1079.2|143
1626781500000|2021-07-20 11:45:00|1085.2|1080.2|1084.8|1079.8|1085.4|1080.4|1084.2|1079.2|133
1626781800000|2021-07-20 11:50:00|1085|1080|1084|1079|1085.7|1080.7|1083.9|1078.9|103
1626782100000|2021-07-20 11:55:00|1083.9|1078.9|1083.6|1078.6|1084.6|1079.6|1083.5|1078.5|73
1626782400000|2021-07-20 12:00:00|1083.4|1078.4|1082.2|1077.2|1084.2|1079.2|1081.4|1076.4|170
1626782700000|2021-07-20 12:05:00|1082.1|1077.1|1080.4|1075.4|1082.2|1077.2|1079.4|1074.4|157
1626783000000|2021-07-20 12:10:00|1080.5|1075.5|1079.4|1074.4|1080.6|1075.6|1078.5|1073.5|120
1626783300000|2021-07-20 12:15:00|1079.2|1074.2|1077.5|1072.5|1079.4|1074.4|1077.5|1072.5|96
1626783600000|2021-07-20 12:20:00|1077.4|1072.4|1075.8|1070.8|1077.8|1072.8|1073.8|1068.8|189
1626783900000|2021-07-20 12:25:00|1075.7|1070.7|1074.7|1069.7|1075.8|1070.8|1072.9|1067.9|155
1626784200000|2021-07-20 12:30:00|1074.6|1069.6|1073.2|1068.2|1074.8|1069.8|1072.6|1067.6|296
1626784500000|2021-07-20 12:35:00|1073|1068|1073|1068|1074.8|1069.8|1071.5|1066.5|302
1626784800000|2021-07-20 12:40:00|1072.8|1067.8|1074|1069|1074.3|1069.3|1072.4|1067.4|198
1626785100000|2021-07-20 12:45:00|1074.1|1069.1|1074.3|1069.3|1074.7|1069.7|1073.8|1068.8|133
1626785400000|2021-07-20 12:50:00|1074.4|1069.4|1074.8|1069.8|1075|1070|1073.9|1068.9|134
1626785700000|2021-07-20 12:55:00|1074.7|1069.7|1074.8|1069.8|1075.2|1070.2|1073.9|1068.9|189
1626786000000|2021-07-20 13:00:00|1074.9|1069.9|1075.4|1070.4|1075.4|1070.4|1072.1|1067.1|269
1626786300000|2021-07-20 13:05:00|1075.3|1070.3|1075|1070|1075.4|1070.4|1074.6|1069.6|180
1626786600000|2021-07-20 13:10:00|1075.2|1070.2|1069.3|1064.3|1075.2|1070.2|1067.9|1062.9|243
1626786900000|2021-07-20 13:15:00|1069.4|1064.4|1063.8|1058.8|1069.5|1064.5|1063.3|1058.3|332
1626787200000|2021-07-20 13:20:00|1063.6|1058.6|1064.9|1059.9|1065|1060|1061.5|1056.5|284
1626787500000|2021-07-20 13:25:00|1064.8|1059.8|1065.3|1060.3|1066.4|1061.4|1062.4|1057.4|210
1626787800000|2021-07-20 13:30:00|1065|1060|1061.2|1056.2|1065.5|1060.5|1060.7|1055.7|365
1626788100000|2021-07-20 13:35:00|1061.3|1056.3|1063.4|1058.4|1064.7|1059.7|1061.2|1056.2|345
1626788400000|2021-07-20 13:40:00|1063.3|1058.3|1070.8|1065.8|1072|1067|1063|1058|315
1626788700000|2021-07-20 13:45:00|1070.7|1065.7|1075.5|1070.5|1077.4|1072.4|1070.5|1065.5|285
1626789000000|2021-07-20 13:50:00|1075.3|1070.3|1075.5|1070.5|1077|1072|1073.3|1068.3|264
1626789300000|2021-07-20 13:55:00|1075.4|1070.4|1077.6|1072.6|1078.2|1073.2|1074.4|1069.4|286
1626789600000|2021-07-20 14:00:00|1077.7|1072.7|1078.8|1073.8|1080.5|1075.5|1077.2|1072.2|270
1626789900000|2021-07-20 14:05:00|1078.9|1073.9|1075.9|1070.9|1079|1074|1075.7|1070.7|225
1626790200000|2021-07-20 14:10:00|1075.8|1070.8|1074.2|1069.2|1076.3|1071.3|1074.1|1069.1|188
1626790500000|2021-07-20 14:15:00|1074.6|1069.6|1078.2|1073.2|1078.3|1073.3|1074.1|1069.1|217
1626790800000|2021-07-20 14:20:00|1078.3|1073.3|1080.2|1075.2|1081.1|1076.1|1077.7|1072.7|243
1626791100000|2021-07-20 14:25:00|1080.1|1075.1|1075.5|1070.5|1081|1076|1075.4|1070.4|259
1626791400000|2021-07-20 14:30:00|1075.4|1070.4|1077.7|1072.7|1077.8|1072.8|1074.8|1069.8|208
1626791700000|2021-07-20 14:35:00|1077.8|1072.8|1074.2|1069.2|1078.6|1073.6|1074.1|1069.1|183
1626792000000|2021-07-20 14:40:00|1074.1|1069.1|1070.6|1065.6|1075.2|1070.2|1069.9|1064.9|298
1626792300000|2021-07-20 14:45:00|1070.5|1065.5|1068|1063|1070.5|1065.5|1066.6|1061.6|365
1626792600000|2021-07-20 14:50:00|1067.9|1062.9|1069.3|1064.3|1069.4|1064.4|1066.6|1061.6|294
1626792900000|2021-07-20 14:55:00|1069.1|1064.1|1071.7|1066.7|1072.7|1067.7|1068.2|1063.2|274
1626793200000|2021-07-20 15:00:00|1071.6|1066.6|1067.9|1062.9|1071.6|1066.6|1067.7|1062.7|305
1626793500000|2021-07-20 15:05:00|1067.8|1062.8|1066.2|1061.2|1068.3|1063.3|1065.9|1060.9|252
1626793800000|2021-07-20 15:10:00|1066.1|1061.1|1070.7|1065.7|1070.9|1065.9|1066.1|1061.1|212
1626794100000|2021-07-20 15:15:00|1071|1066|1069.1|1064.1|1071.3|1066.3|1068.1|1063.1|213
1626794400000|2021-07-20 15:20:00|1069|1064|1067.7|1062.7|1069.5|1064.5|1067.3|1062.3|175
1626794700000|2021-07-20 15:25:00|1067.8|1062.8|1064.4|1059.4|1068.1|1063.1|1064.2|1059.2|187
1626795000000|2021-07-20 15:30:00|1064.5|1059.5|1067|1062|1067.2|1062.2|1064.1|1059.1|214
1626795300000|2021-07-20 15:35:00|1067.1|1062.1|1064.7|1059.7|1067.4|1062.4|1064.5|1059.5|147
1626795600000|2021-07-20 15:40:00|1064.8|1059.8|1066.4|1061.4|1066.7|1061.7|1064.6|1059.6|156
1626795900000|2021-07-20 15:45:00|1066.3|1061.3|1067.5|1062.5|1068.4|1063.4|1066.2|1061.2|172
1626796200000|2021-07-20 15:50:00|1067.4|1062.4|1066|1061|1067.5|1062.5|1065.2|1060.2|181
1626796500000|2021-07-20 15:55:00|1065.8|1060.8|1067.4|1062.4|1068|1063|1065.7|1060.7|194
1626796800000|2021-07-20 16:00:00|1067.5|1062.5|1067|1062|1068.2|1063.2|1066.4|1061.4|193
1626797100000|2021-07-20 16:05:00|1066.9|1061.9|1067.3|1062.3|1067.9|1062.9|1065.8|1060.8|180
1626797400000|2021-07-20 16:10:00|1067.2|1062.2|1066.7|1061.7|1067.3|1062.3|1065.3|1060.3|84
1626797700000|2021-07-20 16:15:00|1066.8|1061.8|1067.5|1062.5|1067.9|1062.9|1066.2|1061.2|139
1626798000000|2021-07-20 16:20:00|1067.6|1062.6|1066.7|1061.7|1067.6|1062.6|1066.7|1061.7|134
1626798300000|2021-07-20 16:25:00|1066.8|1061.8|1066.6|1061.6|1067.2|1062.2|1065.9|1060.9|125
1626798600000|2021-07-20 16:30:00|1066|1061|1067.8|1062.8|1067.8|1062.8|1065.4|1060.4|142
1626798900000|2021-07-20 16:35:00|1068|1063|1067.3|1062.3|1068.3|1063.3|1067.2|1062.2|85
1626799200000|2021-07-20 16:40:00|1067.4|1062.4|1068.3|1063.3|1068.7|1063.7|1067.4|1062.4|177
1626799500000|2021-07-20 16:45:00|1068.2|1063.2|1067.8|1062.8|1068.6|1063.6|1066.6|1061.6|119
1626799800000|2021-07-20 16:50:00|1067.7|1062.7|1071.3|1066.3|1072.8|1067.8|1067.7|1062.7|174
1626800100000|2021-07-20 16:55:00|1071.2|1066.2|1074.6|1069.6|1074.6|1069.6|1071.2|1066.2|164
1626800400000|2021-07-20 17:00:00|1074.5|1069.5|1073.6|1068.6|1074.8|1069.8|1072.7|1067.7|205
1626800700000|2021-07-20 17:05:00|1073.7|1068.7|1072.2|1067.2|1074.3|1069.3|1071.9|1066.9|192
1626801000000|2021-07-20 17:10:00|1072.1|1067.1|1072.9|1067.9|1073.2|1068.2|1072.1|1067.1|125
1626801300000|2021-07-20 17:15:00|1072.6|1067.6|1075|1070|1075|1070|1072.5|1067.5|119
1626801600000|2021-07-20 17:20:00|1075.2|1070.2|1074.3|1069.3|1075.6|1070.6|1074.2|1069.2|99
1626801900000|2021-07-20 17:25:00|1074.5|1069.5|1075.3|1070.3|1075.6|1070.6|1073.7|1068.7|115
1626802200000|2021-07-20 17:30:00|1075.4|1070.4|1074.6|1069.6|1076|1071|1074.4|1069.4|131
1626802500000|2021-07-20 17:35:00|1075|1070|1075.8|1070.8|1076|1071|1074.7|1069.7|95
1626802800000|2021-07-20 17:40:00|1075.9|1070.9|1075.2|1070.2|1075.9|1070.9|1075.1|1070.1|83
1626803100000|2021-07-20 17:45:00|1075.3|1070.3|1074.6|1069.6|1075.3|1070.3|1074.4|1069.4|82
1626803400000|2021-07-20 17:50:00|1074.7|1069.7|1075|1070|1075.1|1070.1|1074.5|1069.5|83
1626803700000|2021-07-20 17:55:00|1075.1|1070.1|1074.9|1069.9|1075.2|1070.2|1074.8|1069.8|93
1626804000000|2021-07-20 18:00:00|1075|1070|1075.5|1070.5|1075.6|1070.6|1074.8|1069.8|62
1626804300000|2021-07-20 18:05:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.1|1070.1|108
1626804600000|2021-07-20 18:10:00|1075.6|1070.6|1075.9|1070.9|1076.5|1071.5|1075.5|1070.5|50
1626804900000|2021-07-20 18:15:00|1076|1071|1075.6|1070.6|1076.1|1071.1|1075.5|1070.5|118
1626805200000|2021-07-20 18:20:00|1075.7|1070.7|1075.8|1070.8|1076|1071|1075.3|1070.3|24
1626805500000|2021-07-20 18:25:00|1075.9|1070.9|1075.6|1070.6|1076|1071|1075.2|1070.2|135
1626805800000|2021-07-20 18:30:00|1075.7|1070.7|1075.3|1070.3|1075.7|1070.7|1075.1|1070.1|202
1626806100000|2021-07-20 18:35:00|1075.4|1070.4|1075.3|1070.3|1075.6|1070.6|1075|1070|32
1626806400000|2021-07-20 18:40:00|1075.5|1070.5|1075.1|1070.1|1075.9|1070.9|1074.9|1069.9|55
1626806700000|2021-07-20 18:45:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1074.7|1069.7|107
1626807000000|2021-07-20 18:50:00|1075.4|1070.4|1075.3|1070.3|1075.6|1070.6|1075.2|1070.2|72
1626807300000|2021-07-20 18:55:00|1075.2|1070.2|1075|1070|1075.4|1070.4|1074.9|1069.9|62
1626807600000|2021-07-20 19:00:00|1074.9|1069.9|1075.4|1070.4|1075.4|1070.4|1074.9|1069.9|56
1626807900000|2021-07-20 19:05:00|1075.3|1070.3|1075.8|1070.8|1076|1071|1075.3|1070.3|66
1626808200000|2021-07-20 19:10:00|1075.9|1070.9|1076.4|1071.4|1076.5|1071.5|1075.7|1070.7|125
1626808500000|2021-07-20 19:15:00|1076.3|1071.3|1076|1071|1076.4|1071.4|1075.9|1070.9|67
1626808800000|2021-07-20 19:20:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|57
1626809100000|2021-07-20 19:25:00|1076.2|1071.2|1075.7|1070.7|1076.4|1071.4|1075.6|1070.6|90
1626809400000|2021-07-20 19:30:00|1075.6|1070.6|1075.6|1070.6|1076|1071|1075.5|1070.5|65
1626809700000|2021-07-20 19:35:00|1075.7|1070.7|1075.3|1070.3|1075.9|1070.9|1075.3|1070.3|89
1626810000000|2021-07-20 19:40:00|1075.4|1070.4|1075|1070|1075.4|1070.4|1075|1070|70
1626810300000|2021-07-20 19:45:00|1074.9|1069.9|1075.2|1070.2|1075.2|1070.2|1074.8|1069.8|34
1626810600000|2021-07-20 19:50:00|1075.1|1070.1|1074.4|1069.4|1075.2|1070.2|1073.8|1068.8|123
1626810900000|2021-07-20 19:55:00|1074.3|1069.3|1073.8|1068.8|1074.5|1069.5|1073.8|1068.8|133
1626811200000|2021-07-20 20:00:00|1073.9|1068.9|1074.4|1069.4|1074.5|1069.5|1073.8|1068.8|101
1626811500000|2021-07-20 20:05:00|1074.5|1069.5|1074.4|1069.4|1074.6|1069.6|1074.3|1069.3|138
1626811800000|2021-07-20 20:10:00|1074.3|1069.3|1074.7|1069.7|1074.8|1069.8|1074.3|1069.3|20
1626812100000|2021-07-20 20:15:00|1074.5|1069.5|1074.2|1069.2|1074.7|1069.7|1074.2|1069.2|13
1626812400000|2021-07-20 20:20:00|1074.4|1069.4|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|21
1626812700000|2021-07-20 20:25:00|1074.2|1069.2|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|39
1626813000000|2021-07-20 20:30:00|1074|1069|1073|1068|1074.1|1069.1|1073|1068|44
1626813300000|2021-07-20 20:35:00|1073.3|1068.3|1073.6|1068.6|1074|1069|1073.3|1068.3|22
1626813600000|2021-07-20 20:40:00|1073.5|1068.5|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|39
1626813900000|2021-07-20 20:45:00|1073.3|1068.3|1072.7|1067.7|1073.3|1068.3|1072.4|1067.4|28
1626814200000|2021-07-20 20:50:00|1072.6|1067.6|1071.9|1066.9|1072.6|1067.6|1071.7|1066.7|12
1626814500000|2021-07-20 20:55:00|1071.8|1066.8|1072.1|1067.1|1072.3|1067.3|1071.3|1066.3|54
1626818400000|2021-07-20 22:00:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.4|1066.4|9
1626818700000|2021-07-20 22:05:00|1071.9|1066.9|1071.9|1066.9|1072.3|1067.3|1071.8|1066.8|28
1626819000000|2021-07-20 22:10:00|1072.1|1067.1|1072.6|1067.6|1073.3|1068.3|1072.1|1067.1|18
1626819300000|2021-07-20 22:15:00|1072.5|1067.5|1073.5|1068.5|1073.6|1068.6|1072.4|1067.4|23
1626819600000|2021-07-20 22:20:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1073|1068|27
1626819900000|2021-07-20 22:25:00|1073.7|1068.7|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|8
1626820200000|2021-07-20 22:30:00|1073.1|1068.1|1072.6|1067.6|1073.1|1068.1|1072.5|1067.5|15
1626820500000|2021-07-20 22:35:00|1073.2|1068.2|1072.8|1067.8|1073.5|1068.5|1072.6|1067.6|42
1626820800000|2021-07-20 22:40:00|1073|1068|1072.5|1067.5|1073.1|1068.1|1072.4|1067.4|21
1626821100000|2021-07-20 22:45:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.2|1067.2|69
1626821400000|2021-07-20 22:50:00|1072.4|1067.4|1072|1067|1072.5|1067.5|1072|1067|24
1626821700000|2021-07-20 22:55:00|1072.2|1067.2|1072.6|1067.6|1072.7|1067.7|1072.2|1067.2|28
1626822000000|2021-07-20 23:00:00|1072.5|1067.5|1072.1|1067.1|1077.4|1067.6|1071.6|1061.6|99
1626822300000|2021-07-20 23:05:00|1072.2|1067.2|1072.3|1067.3|1072.5|1067.5|1071.7|1066.7|24
1626822600000|2021-07-20 23:10:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1071.9|1066.9|28
1626822900000|2021-07-20 23:15:00|1070.8|1065.8|1074.7|1064.7|1075.3|1065.8|1070.8|1064.5|32
1626823200000|2021-07-20 23:20:00|1074.9|1064.6|1075|1064.9|1075.3|1065.2|1074.7|1064.6|39
1626823500000|2021-07-20 23:25:00|1074.9|1064.8|1075.4|1065.3|1075.5|1065.5|1074.8|1064.8|39
1626823800000|2021-07-20 23:30:00|1075.3|1065.4|1072.7|1067.7|1075.5|1069.4|1072.3|1064.9|29
1626824100000|2021-07-20 23:35:00|1072.8|1067.8|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|18
1626824400000|2021-07-20 23:40:00|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.5|1067.5|13
1626824700000|2021-07-20 23:45:00|1072.8|1067.8|1073.5|1068.5|1074.1|1069.1|1072.4|1067.4|43
1626825000000|2021-07-20 23:50:00|1073.4|1068.4|1074.2|1069.2|1074.2|1069.2|1072.8|1067.8|41
1626825300000|2021-07-20 23:55:00|1074.1|1069.1|1076|1071|1076|1071|1074.1|1069.1|50
1626825600000|2021-07-21 00:00:00|1075.9|1070.9|1074.8|1069.8|1076|1071|1074.3|1069.3|65
1626825900000|2021-07-21 00:05:00|1074.7|1069.7|1074.6|1069.6|1075.5|1070.5|1074.6|1069.6|71
1626826200000|2021-07-21 00:10:00|1074.5|1069.5|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|25
1626826500000|2021-07-21 00:15:00|1075|1070|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|37
1626826800000|2021-07-21 00:20:00|1075.5|1070.5|1076.8|1071.8|1077.1|1072.1|1075.3|1070.3|46
1626827100000|2021-07-21 00:25:00|1076.7|1071.7|1076.4|1071.4|1076.9|1071.9|1075.8|1070.8|55
1626827400000|2021-07-21 00:30:00|1076.5|1071.5|1076.4|1071.4|1076.9|1071.9|1076.4|1071.4|43
1626827700000|2021-07-21 00:35:00|1076.5|1071.5|1076.7|1071.7|1077|1072|1076.3|1071.3|60
1626828000000|2021-07-21 00:40:00|1076.6|1071.6|1078.5|1073.5|1078.5|1073.5|1076.6|1071.6|32
1626828300000|2021-07-21 00:45:00|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1077.5|1072.5|43
1626828600000|2021-07-21 00:50:00|1078.6|1073.6|1078.4|1073.4|1078.9|1073.9|1078.3|1073.3|60
1626828900000|2021-07-21 00:55:00|1078.5|1073.5|1078.1|1073.1|1078.9|1073.9|1078|1073|45
1626829200000|2021-07-21 01:00:00|1077.9|1072.9|1075.4|1070.4|1078|1073|1074.5|1069.5|268
1626829500000|2021-07-21 01:05:00|1075.2|1070.2|1075.1|1070.1|1076|1071|1074.9|1069.9|56
1626829800000|2021-07-21 01:10:00|1075.2|1070.2|1075.3|1070.3|1075.4|1070.4|1074.8|1069.8|50
1626830100000|2021-07-21 01:15:00|1075.4|1070.4|1074.9|1069.9|1075.7|1070.7|1074.8|1069.8|139
1626830400000|2021-07-21 01:20:00|1075|1070|1076.3|1071.3|1076.5|1071.5|1074.9|1069.9|74
1626830700000|2021-07-21 01:25:00|1076.2|1071.2|1076.7|1071.7|1077|1072|1076.2|1071.2|96
1626831000000|2021-07-21 01:30:00|1076.3|1071.3|1075.4|1070.4|1076.3|1071.3|1074.6|1069.6|141
1626831300000|2021-07-21 01:35:00|1075.6|1070.6|1075.3|1070.3|1076.4|1071.4|1075.1|1070.1|88
1626831600000|2021-07-21 01:40:00|1075.2|1070.2|1073.6|1068.6|1075.4|1070.4|1073.1|1068.1|91
1626831900000|2021-07-21 01:45:00|1073.5|1068.5|1074.3|1069.3|1074.5|1069.5|1073.2|1068.2|176
1626832200000|2021-07-21 01:50:00|1074.4|1069.4|1074.8|1069.8|1074.9|1069.9|1073.1|1068.1|80
1626832500000|2021-07-21 01:55:00|1074.9|1069.9|1074.3|1069.3|1074.9|1069.9|1073.3|1068.3|91
1626832800000|2021-07-21 02:00:00|1074.2|1069.2|1073.1|1068.1|1074.6|1069.6|1073.1|1068.1|61
1626833100000|2021-07-21 02:05:00|1073|1068|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|119
1626833400000|2021-07-21 02:10:00|1072.3|1067.3|1071.2|1066.2|1072.4|1067.4|1071.1|1066.1|140
1626833700000|2021-07-21 02:15:00|1071.1|1066.1|1070.4|1065.4|1072.1|1067.1|1069.9|1064.9|335
1626834000000|2021-07-21 02:20:00|1070.3|1065.3|1069|1064|1071.1|1066.1|1069|1064|47
1626834300000|2021-07-21 02:25:00|1069.1|1064.1|1069.6|1064.6|1070|1065|1068.9|1063.9|40
1626834600000|2021-07-21 02:30:00|1069.7|1064.7|1071|1066|1071.4|1066.4|1069.7|1064.7|86
1626834900000|2021-07-21 02:35:00|1070.9|1065.9|1072.5|1067.5|1072.5|1067.5|1070.9|1065.9|91
1626835200000|2021-07-21 02:40:00|1072.7|1067.7|1073.6|1068.6|1073.6|1068.6|1072.1|1067.1|60
1626835500000|2021-07-21 02:45:00|1073.5|1068.5|1071.9|1066.9|1073.6|1068.6|1071.7|1066.7|99
1626835800000|2021-07-21 02:50:00|1071.8|1066.8|1071.8|1066.8|1072.3|1067.3|1070.9|1065.9|59
1626836100000|2021-07-21 02:55:00|1071.9|1066.9|1072|1067|1072|1067|1071.7|1066.7|50
1626836400000|2021-07-21 03:00:00|1071.9|1066.9|1073.6|1068.6|1073.7|1068.7|1071.6|1066.6|59
1626836700000|2021-07-21 03:05:00|1073.7|1068.7|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|66
1626837000000|2021-07-21 03:10:00|1074.2|1069.2|1074|1069|1074.6|1069.6|1073.8|1068.8|75
1626837300000|2021-07-21 03:15:00|1073.9|1068.9|1074.1|1069.1|1074.2|1069.2|1073.9|1068.9|31
1626837600000|2021-07-21 03:20:00|1074|1069|1075.8|1070.8|1076.2|1071.2|1074|1069|43
1626837900000|2021-07-21 03:25:00|1075.7|1070.7|1074.8|1069.8|1075.7|1070.7|1073.5|1068.5|156
1626838200000|2021-07-21 03:30:00|1074.9|1069.9|1075.4|1070.4|1075.6|1070.6|1074|1069|169
1626838500000|2021-07-21 03:35:00|1075.3|1070.3|1073.7|1068.7|1075.9|1070.9|1073.4|1068.4|100
1626838800000|2021-07-21 03:40:00|1073.6|1068.6|1074.7|1069.7|1074.8|1069.8|1073.6|1068.6|61
1626839100000|2021-07-21 03:45:00|1074.6|1069.6|1073.5|1068.5|1074.6|1069.6|1073.4|1068.4|37
1626839400000|2021-07-21 03:50:00|1073.6|1068.6|1075.1|1070.1|1075.1|1070.1|1073.4|1068.4|42
1626839700000|2021-07-21 03:55:00|1075.2|1070.2|1076.6|1071.6|1076.6|1071.6|1075.2|1070.2|23
1626840000000|2021-07-21 04:00:00|1076.5|1071.5|1076.1|1071.1|1077.2|1072.2|1076|1071|42
1626840300000|2021-07-21 04:05:00|1076|1071|1077.3|1072.3|1077.5|1072.5|1075.5|1070.5|79
1626840600000|2021-07-21 04:10:00|1077.4|1072.4|1075.8|1070.8|1077.8|1072.8|1075.5|1070.5|60
1626840900000|2021-07-21 04:15:00|1075.9|1070.9|1076.2|1071.2|1076.8|1071.8|1074.9|1069.9|74
1626841200000|2021-07-21 04:20:00|1076.3|1071.3|1075.6|1070.6|1076.4|1071.4|1075.6|1070.6|11
1626841500000|2021-07-21 04:25:00|1075.7|1070.7|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|13
1626841800000|2021-07-21 04:30:00|1075.3|1070.3|1074.3|1069.3|1075.3|1070.3|1074.2|1069.2|188
1626842100000|2021-07-21 04:35:00|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|11
1626842400000|2021-07-21 04:40:00|1074.3|1069.3|1073.2|1068.2|1074.4|1069.4|1073.2|1068.2|33
1626842700000|2021-07-21 04:45:00|1073.1|1068.1|1073.2|1068.2|1073.9|1068.9|1072.9|1067.9|104
1626843000000|2021-07-21 04:50:00|1073.3|1068.3|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|7
1626843300000|2021-07-21 04:55:00|1072.9|1067.9|1072.3|1067.3|1072.9|1067.9|1072.2|1067.2|39
1626843600000|2021-07-21 05:00:00|1072.2|1067.2|1074|1069|1074.2|1069.2|1072.1|1067.1|71
1626843900000|2021-07-21 05:05:00|1073.9|1068.9|1073.1|1068.1|1074.6|1069.6|1073.1|1068.1|58
1626844200000|2021-07-21 05:10:00|1072.8|1067.8|1072.6|1067.6|1072.9|1067.9|1072.3|1067.3|43
1626844500000|2021-07-21 05:15:00|1072.5|1067.5|1072.4|1067.4|1073|1068|1071.9|1066.9|45
1626844800000|2021-07-21 05:20:00|1072.3|1067.3|1073.4|1068.4|1073.4|1068.4|1072.2|1067.2|62
1626845100000|2021-07-21 05:25:00|1073.3|1068.3|1074.3|1069.3|1074.3|1069.3|1073.3|1068.3|22
1626845400000|2021-07-21 05:30:00|1074.2|1069.2|1074.6|1069.6|1075.1|1070.1|1073.7|1068.7|35
1626845700000|2021-07-21 05:35:00|1074.5|1069.5|1074.1|1069.1|1074.5|1069.5|1073.6|1068.6|18
1626846000000|2021-07-21 05:40:00|1074|1069|1074.2|1069.2|1074.6|1069.6|1074|1069|57
1626846300000|2021-07-21 05:45:00|1074.1|1069.1|1073|1068|1074.1|1069.1|1073|1068|24
1626846600000|2021-07-21 05:50:00|1073.1|1068.1|1072.7|1067.7|1073.6|1068.6|1072.6|1067.6|29
1626846900000|2021-07-21 05:55:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1072.3|1067.3|50
1626847200000|2021-07-21 06:00:00|1073.6|1068.6|1076.2|1071.2|1076.5|1071.5|1072.6|1067.6|112
1626847500000|2021-07-21 06:05:00|1075.8|1070.8|1075.7|1070.7|1076.2|1071.2|1075.4|1070.4|43
1626847800000|2021-07-21 06:10:00|1075.8|1070.8|1077.5|1072.5|1077.7|1072.7|1075.4|1070.4|68
1626848100000|2021-07-21 06:15:00|1077.3|1072.3|1077.2|1072.2|1077.6|1072.6|1076.4|1071.4|97
1626848400000|2021-07-21 06:20:00|1077.1|1072.1|1076.8|1071.8|1077.2|1072.2|1076.7|1071.7|50
1626848700000|2021-07-21 06:25:00|1076.9|1071.9|1077.5|1072.5|1078.5|1073.5|1076.8|1071.8|129
1626849000000|2021-07-21 06:30:00|1077.7|1072.7|1076.9|1071.9|1077.7|1072.7|1076.7|1071.7|49
1626849300000|2021-07-21 06:35:00|1077|1072|1077.6|1072.6|1077.8|1072.8|1077|1072|70
1626849600000|2021-07-21 06:40:00|1077.7|1072.7|1077.8|1072.8|1079.1|1074.1|1077.6|1072.6|102
1626849900000|2021-07-21 06:45:00|1077.6|1072.6|1078.5|1073.5|1079|1074|1077|1072|98
1626850200000|2021-07-21 06:50:00|1078.7|1073.7|1078.7|1073.7|1078.9|1073.9|1078|1073|109
1626850500000|2021-07-21 06:55:00|1078.6|1073.6|1078.8|1073.8|1079.3|1074.3|1078.4|1073.4|96
1626850800000|2021-07-21 07:00:00|1078.7|1073.7|1079.2|1074.2|1079.5|1074.5|1077.6|1072.6|223
1626851100000|2021-07-21 07:05:00|1079.1|1074.1|1078|1073|1079.1|1074.1|1076.8|1071.8|144
1626851400000|2021-07-21 07:10:00|1077.6|1072.6|1075.5|1070.5|1077.6|1072.6|1074.7|1069.7|74
1626851700000|2021-07-21 07:15:00|1076|1071|1077|1072|1077.2|1072.2|1075.5|1070.5|93
1626852000000|2021-07-21 07:20:00|1077.1|1072.1|1076.1|1071.1|1077.1|1072.1|1075.3|1070.3|119
1626852300000|2021-07-21 07:25:00|1076.3|1071.3|1075.5|1070.5|1076.8|1071.8|1075.4|1070.4|221
1626852600000|2021-07-21 07:30:00|1075.6|1070.6|1075.2|1070.2|1076.5|1071.5|1074.8|1069.8|218
1626852900000|2021-07-21 07:35:00|1075.1|1070.1|1074.6|1069.6|1075.3|1070.3|1073|1068|133
1626853200000|2021-07-21 07:40:00|1074.5|1069.5|1075.1|1070.1|1076.4|1071.4|1074.1|1069.1|112
1626853500000|2021-07-21 07:45:00|1075|1070|1076.8|1071.8|1077|1072|1075|1070|129
1626853800000|2021-07-21 07:50:00|1076.9|1071.9|1077.7|1072.7|1078.7|1073.7|1076.8|1071.8|159
1626854100000|2021-07-21 07:55:00|1077.6|1072.6|1078.1|1073.1|1078.7|1073.7|1077.4|1072.4|182
1626854400000|2021-07-21 08:00:00|1078|1073|1076.6|1071.6|1078.2|1073.2|1076.6|1071.6|133
1626854700000|2021-07-21 08:05:00|1076.7|1071.7|1074.9|1069.9|1076.7|1071.7|1074.8|1069.8|83
1626855000000|2021-07-21 08:10:00|1075|1070|1074.3|1069.3|1075|1070|1073.5|1068.5|152
1626855300000|2021-07-21 08:15:00|1074|1069|1074.1|1069.1|1074.9|1069.9|1074|1069|107
1626855600000|2021-07-21 08:20:00|1074.2|1069.2|1075.6|1070.6|1075.9|1070.9|1074|1069|122
1626855900000|2021-07-21 08:25:00|1075.5|1070.5|1075.4|1070.4|1075.8|1070.8|1074.5|1069.5|179
1626856200000|2021-07-21 08:30:00|1075.5|1070.5|1077.6|1072.6|1077.6|1072.6|1075.4|1070.4|216
1626856500000|2021-07-21 08:35:00|1077.5|1072.5|1078.2|1073.2|1079.1|1074.1|1076.8|1071.8|138
1626856800000|2021-07-21 08:40:00|1078.3|1073.3|1079.1|1074.1|1079.6|1074.6|1078.2|1073.2|149
1626857100000|2021-07-21 08:45:00|1079.2|1074.2|1082.5|1077.5|1082.8|1077.8|1078.6|1073.6|185
1626857400000|2021-07-21 08:50:00|1082.4|1077.4|1081.1|1076.1|1083.6|1078.6|1081|1076|168
1626857700000|2021-07-21 08:55:00|1081.4|1076.4|1083|1078|1083.2|1078.2|1081.1|1076.1|131
1626858000000|2021-07-21 09:00:00|1083.1|1078.1|1082.2|1077.2|1083.2|1078.2|1082.1|1077.1|158
1626858300000|2021-07-21 09:05:00|1082.3|1077.3|1082.2|1077.2|1082.5|1077.5|1081.4|1076.4|111
1626858600000|2021-07-21 09:10:00|1082.3|1077.3|1082.3|1077.3|1083|1078|1081.6|1076.6|69
1626858900000|2021-07-21 09:15:00|1082.2|1077.2|1082.8|1077.8|1083.3|1078.3|1081.7|1076.7|72
1626859200000|2021-07-21 09:20:00|1082.7|1077.7|1081.8|1076.8|1082.8|1077.8|1081.1|1076.1|54
1626859500000|2021-07-21 09:25:00|1081.7|1076.7|1081.2|1076.2|1081.8|1076.8|1081|1076|96
1626859800000|2021-07-21 09:30:00|1081.3|1076.3|1080.3|1075.3|1082.1|1077.1|1080|1075|132
1626860100000|2021-07-21 09:35:00|1080.4|1075.4|1080.1|1075.1|1080.8|1075.8|1079.5|1074.5|83
1626860400000|2021-07-21 09:40:00|1080|1075|1079.5|1074.5|1080|1075|1078.6|1073.6|76
1626860700000|2021-07-21 09:45:00|1079.4|1074.4|1079.2|1074.2|1079.9|1074.9|1079|1074|39
1626861000000|2021-07-21 09:50:00|1079|1074|1079.3|1074.3|1079.9|1074.9|1078.9|1073.9|36
1626861300000|2021-07-21 09:55:00|1079|1074|1079.5|1074.5|1079.5|1074.5|1078.7|1073.7|65
1626861600000|2021-07-21 10:00:00|1079.6|1074.6|1079.9|1074.9|1080.4|1075.4|1079.4|1074.4|50
1626861900000|2021-07-21 10:05:00|1079.8|1074.8|1079.5|1074.5|1079.8|1074.8|1078.8|1073.8|57
1626862200000|2021-07-21 10:10:00|1079.6|1074.6|1080.3|1075.3|1080.4|1075.4|1079.6|1074.6|51
1626862500000|2021-07-21 10:15:00|1080.2|1075.2|1080.3|1075.3|1080.9|1075.9|1080.2|1075.2|110
1626862800000|2021-07-21 10:20:00|1080.4|1075.4|1080.8|1075.8|1081.3|1076.3|1080.4|1075.4|95
1626863100000|2021-07-21 10:25:00|1080.7|1075.7|1080.6|1075.6|1080.8|1075.8|1080.4|1075.4|66
1626863400000|2021-07-21 10:30:00|1080.5|1075.5|1080.3|1075.3|1080.7|1075.7|1080.1|1075.1|106
1626863700000|2021-07-21 10:35:00|1080.5|1075.5|1080.2|1075.2|1081.1|1076.1|1080.2|1075.2|105
1626864000000|2021-07-21 10:40:00|1080.1|1075.1|1080.1|1075.1|1080.6|1075.6|1080|1075|106
1626864300000|2021-07-21 10:45:00|1080|1075|1079.2|1074.2|1080.4|1075.4|1079.2|1074.2|119
1626864600000|2021-07-21 10:50:00|1079.1|1074.1|1078.7|1073.7|1079.6|1074.6|1078.5|1073.5|78
1626864900000|2021-07-21 10:55:00|1078.8|1073.8|1077.1|1072.1|1079.2|1074.2|1077|1072|86
1626865200000|2021-07-21 11:00:00|1077|1072|1077.6|1072.6|1078.5|1073.5|1076.4|1071.4|121
1626865500000|2021-07-21 11:05:00|1077.7|1072.7|1076.7|1071.7|1077.9|1072.9|1076.7|1071.7|60
1626865800000|2021-07-21 11:10:00|1076.8|1071.8|1078.8|1073.8|1078.8|1073.8|1076.3|1071.3|105
1626866100000|2021-07-21 11:15:00|1078.6|1073.6|1077.8|1072.8|1078.6|1073.6|1077.4|1072.4|67
1626866400000|2021-07-21 11:20:00|1077.7|1072.7|1078.3|1073.3|1078.6|1073.6|1077.3|1072.3|80
1626866700000|2021-07-21 11:25:00|1078.2|1073.2|1078.2|1073.2|1078.4|1073.4|1077.5|1072.5|123
1626867000000|2021-07-21 11:30:00|1078.3|1073.3|1078.2|1073.2|1078.5|1073.5|1078|1073|88
1626867300000|2021-07-21 11:35:00|1078.3|1073.3|1077.3|1072.3|1078.7|1073.7|1077.1|1072.1|88
1626867600000|2021-07-21 11:40:00|1077.1|1072.1|1077|1072|1077.1|1072.1|1076.4|1071.4|99
1626867900000|2021-07-21 11:45:00|1076.9|1071.9|1076.5|1071.5|1077.5|1072.5|1076.5|1071.5|59
1626868200000|2021-07-21 11:50:00|1076.7|1071.7|1075|1070|1077.2|1072.2|1075|1070|113
1626868500000|2021-07-21 11:55:00|1075.1|1070.1|1074.3|1069.3|1075.1|1070.1|1073.9|1068.9|126
1626868800000|2021-07-21 12:00:00|1074.2|1069.2|1073.9|1068.9|1074.6|1069.6|1073.2|1068.2|230
1626869100000|2021-07-21 12:05:00|1074|1069|1076.8|1071.8|1077|1072|1074|1069|112
1626869400000|2021-07-21 12:10:00|1076.7|1071.7|1076.7|1071.7|1077.1|1072.1|1075.9|1070.9|140
1626869700000|2021-07-21 12:15:00|1076.6|1071.6|1074.9|1069.9|1077.1|1072.1|1074.6|1069.6|254
1626870000000|2021-07-21 12:20:00|1074.6|1069.6|1075.7|1070.7|1076.2|1071.2|1073.9|1068.9|163
1626870300000|2021-07-21 12:25:00|1075.6|1070.6|1077.9|1072.9|1078.5|1073.5|1075.4|1070.4|180
1626870600000|2021-07-21 12:30:00|1078|1073|1075.4|1070.4|1079.4|1074.4|1075.3|1070.3|166
1626870900000|2021-07-21 12:35:00|1075.1|1070.1|1071|1066|1075.4|1070.4|1071|1066|162
1626871200000|2021-07-21 12:40:00|1070.9|1065.9|1074.3|1069.3|1075|1070|1070.6|1065.6|110
1626871500000|2021-07-21 12:45:00|1074.2|1069.2|1071.1|1066.1|1074.2|1069.2|1070.1|1065.1|248
1626871800000|2021-07-21 12:50:00|1070.9|1065.9|1073|1068|1074.2|1069.2|1070.7|1065.7|148
1626872100000|2021-07-21 12:55:00|1073.1|1068.1|1073.5|1068.5|1074.1|1069.1|1072.7|1067.7|134
1626872400000|2021-07-21 13:00:00|1073.2|1068.2|1073.1|1068.1|1076.1|1071.1|1071.7|1066.7|301
1626872700000|2021-07-21 13:05:00|1073|1068|1072.8|1067.8|1073.9|1068.9|1071.8|1066.8|168
1626873000000|2021-07-21 13:10:00|1072.7|1067.7|1073.1|1068.1|1073.1|1068.1|1071.6|1066.6|123
1626873300000|2021-07-21 13:15:00|1073.3|1068.3|1075.8|1070.8|1075.8|1070.8|1073.3|1068.3|174
1626873600000|2021-07-21 13:20:00|1076.2|1071.2|1077.7|1072.7|1079.1|1074.1|1076.1|1071.1|167
1626873900000|2021-07-21 13:25:00|1077.6|1072.6|1075.5|1070.5|1077.6|1072.6|1075.5|1070.5|185
1626874200000|2021-07-21 13:30:00|1075.4|1070.4|1077|1072|1077.6|1072.6|1075.1|1070.1|289
1626874500000|2021-07-21 13:35:00|1077.2|1072.2|1075.2|1070.2|1079.5|1074.5|1074.7|1069.7|256
1626874800000|2021-07-21 13:40:00|1075|1070|1076.6|1071.6|1077|1072|1074.9|1069.9|238
1626875100000|2021-07-21 13:45:00|1076.5|1071.5|1078.9|1073.9|1079.4|1074.4|1075.9|1070.9|204
1626875400000|2021-07-21 13:50:00|1079.4|1074.4|1079.3|1074.3|1080.7|1075.7|1078.7|1073.7|207
1626875700000|2021-07-21 13:55:00|1079.6|1074.6|1080|1075|1080.3|1075.3|1078.4|1073.4|170
1626876000000|2021-07-21 14:00:00|1080.1|1075.1|1078.2|1073.2|1080.3|1075.3|1078|1073|246
1626876300000|2021-07-21 14:05:00|1078.3|1073.3|1078.3|1073.3|1079.6|1074.6|1077.5|1072.5|162
1626876600000|2021-07-21 14:10:00|1078.4|1073.4|1076.5|1071.5|1078.5|1073.5|1076.3|1071.3|213
1626876900000|2021-07-21 14:15:00|1076.8|1071.8|1075.7|1070.7|1077.4|1072.4|1075.4|1070.4|227
1626877200000|2021-07-21 14:20:00|1075.8|1070.8|1076.4|1071.4|1077.1|1072.1|1075.4|1070.4|211
1626877500000|2021-07-21 14:25:00|1076.6|1071.6|1077.4|1072.4|1078.4|1073.4|1076.4|1071.4|184
1626877800000|2021-07-21 14:30:00|1077.6|1072.6|1076.6|1071.6|1078.7|1073.7|1076.4|1071.4|287
1626878100000|2021-07-21 14:35:00|1076.8|1071.8|1078.7|1073.7|1078.9|1073.9|1076.6|1071.6|193
1626878400000|2021-07-21 14:40:00|1078.6|1073.6|1079.6|1074.6|1079.7|1074.7|1077.9|1072.9|189
1626878700000|2021-07-21 14:45:00|1079.7|1074.7|1079.4|1074.4|1080.7|1075.7|1078.7|1073.7|144
1626879000000|2021-07-21 14:50:00|1079.5|1074.5|1077.4|1072.4|1079.8|1074.8|1077.4|1072.4|189
1626879300000|2021-07-21 14:55:00|1077.5|1072.5|1078|1073|1079.7|1074.7|1077.5|1072.5|183
1626879600000|2021-07-21 15:00:00|1077.9|1072.9|1078.2|1073.2|1079|1074|1077.9|1072.9|183
1626879900000|2021-07-21 15:05:00|1078.1|1073.1|1079|1074|1079.2|1074.2|1077.9|1072.9|127
1626880200000|2021-07-21 15:10:00|1078.9|1073.9|1078.9|1073.9|1079.5|1074.5|1078|1073|120
1626880500000|2021-07-21 15:15:00|1079|1074|1078.2|1073.2|1079.1|1074.1|1077.1|1072.1|151
1626880800000|2021-07-21 15:20:00|1078.4|1073.4|1079|1074|1079.6|1074.6|1078.2|1073.2|97
1626881100000|2021-07-21 15:25:00|1078.9|1073.9|1079.1|1074.1|1079.5|1074.5|1078.6|1073.6|120
1626881400000|2021-07-21 15:30:00|1079|1074|1079.5|1074.5|1079.8|1074.8|1079|1074|135
1626881700000|2021-07-21 15:35:00|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.3|1074.3|64
1626882000000|2021-07-21 15:40:00|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.4|1074.4|136
1626882300000|2021-07-21 15:45:00|1079.8|1074.8|1080.3|1075.3|1080.6|1075.6|1079.5|1074.5|64
1626882600000|2021-07-21 15:50:00|1080.2|1075.2|1081.6|1076.6|1082.2|1077.2|1080.2|1075.2|169
1626882900000|2021-07-21 15:55:00|1081.7|1076.7|1082.6|1077.6|1082.7|1077.7|1081.5|1076.5|78
1626883200000|2021-07-21 16:00:00|1082.5|1077.5|1083.4|1078.4|1083.6|1078.6|1082.3|1077.3|146
1626883500000|2021-07-21 16:05:00|1083.6|1078.6|1085.2|1080.2|1085.5|1080.5|1083.5|1078.5|132
1626883800000|2021-07-21 16:10:00|1085.1|1080.1|1085.4|1080.4|1085.4|1080.4|1084.6|1079.6|97
1626884100000|2021-07-21 16:15:00|1085.3|1080.3|1085.2|1080.2|1085.7|1080.7|1084.9|1079.9|91
1626884400000|2021-07-21 16:20:00|1085.3|1080.3|1084.2|1079.2|1085.5|1080.5|1084.2|1079.2|118
1626884700000|2021-07-21 16:25:00|1084.4|1079.4|1083.2|1078.2|1084.9|1079.9|1083.2|1078.2|90
1626885000000|2021-07-21 16:30:00|1083.4|1078.4|1083.6|1078.6|1084.1|1079.1|1082.7|1077.7|70
1626885300000|2021-07-21 16:35:00|1083.7|1078.7|1082.9|1077.9|1084.4|1079.4|1082.7|1077.7|111
1626885600000|2021-07-21 16:40:00|1083|1078|1082.4|1077.4|1083.5|1078.5|1082.4|1077.4|46
1626885900000|2021-07-21 16:45:00|1082.5|1077.5|1081.1|1076.1|1083|1078|1080.5|1075.5|147
1626886200000|2021-07-21 16:50:00|1080.9|1075.9|1081.9|1076.9|1081.9|1076.9|1080.3|1075.3|70
1626886500000|2021-07-21 16:55:00|1081.8|1076.8|1081.9|1076.9|1082.3|1077.3|1081.1|1076.1|139
1626886800000|2021-07-21 17:00:00|1082|1077|1081.3|1076.3|1083.2|1078.2|1080.9|1075.9|131
1626887100000|2021-07-21 17:05:00|1081.2|1076.2|1082|1077|1082|1077|1080.7|1075.7|91
1626887400000|2021-07-21 17:10:00|1081.9|1076.9|1082.2|1077.2|1082.4|1077.4|1081.5|1076.5|82
1626887700000|2021-07-21 17:15:00|1082.3|1077.3|1082.3|1077.3|1083.2|1078.2|1081.9|1076.9|79
1626888000000|2021-07-21 17:20:00|1082.2|1077.2|1083.2|1078.2|1083.2|1078.2|1082.2|1077.2|98
1626888300000|2021-07-21 17:25:00|1083.3|1078.3|1082.6|1077.6|1083.4|1078.4|1082.2|1077.2|80
1626888600000|2021-07-21 17:30:00|1082.7|1077.7|1082.9|1077.9|1083|1078|1082.5|1077.5|115
1626888900000|2021-07-21 17:35:00|1083|1078|1083.2|1078.2|1084.1|1079.1|1083|1078|71
1626889200000|2021-07-21 17:40:00|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.1|1078.1|70
1626889500000|2021-07-21 17:45:00|1083.6|1078.6|1083.7|1078.7|1084|1079|1083.3|1078.3|43
1626889800000|2021-07-21 17:50:00|1083.8|1078.8|1084.3|1079.3|1084.4|1079.4|1083.8|1078.8|32
1626890100000|2021-07-21 17:55:00|1084.6|1079.6|1083.7|1078.7|1084.6|1079.6|1083.6|1078.6|59
1626890400000|2021-07-21 18:00:00|1083.8|1078.8|1084.9|1079.9|1085.2|1080.2|1083.8|1078.8|116
1626890700000|2021-07-21 18:05:00|1085.1|1080.1|1084.6|1079.6|1085.2|1080.2|1084.6|1079.6|48
1626891000000|2021-07-21 18:10:00|1084.3|1079.3|1084.6|1079.6|1084.7|1079.7|1084.3|1079.3|69
1626891300000|2021-07-21 18:15:00|1084.5|1079.5|1083|1078|1084.6|1079.6|1083|1078|85
1626891600000|2021-07-21 18:20:00|1083.1|1078.1|1083.8|1078.8|1083.9|1078.9|1082.8|1077.8|39
1626891900000|2021-07-21 18:25:00|1083.7|1078.7|1083.9|1078.9|1084|1079|1083.4|1078.4|84
1626892200000|2021-07-21 18:30:00|1083.8|1078.8|1083.9|1078.9|1084.2|1079.2|1083.3|1078.3|104
1626892500000|2021-07-21 18:35:00|1083.8|1078.8|1084.5|1079.5|1084.5|1079.5|1083.8|1078.8|71
1626892800000|2021-07-21 18:40:00|1084.4|1079.4|1083.7|1078.7|1084.4|1079.4|1083.5|1078.5|74
1626893100000|2021-07-21 18:45:00|1083.8|1078.8|1084.4|1079.4|1084.6|1079.6|1083.8|1078.8|82
1626893400000|2021-07-21 18:50:00|1084.3|1079.3|1085|1080|1085.2|1080.2|1084.3|1079.3|55
1626893700000|2021-07-21 18:55:00|1084.9|1079.9|1084.9|1079.9|1085|1080|1084.5|1079.5|83
1626894000000|2021-07-21 19:00:00|1084.7|1079.7|1085.1|1080.1|1085.2|1080.2|1084.6|1079.6|63
1626894300000|2021-07-21 19:05:00|1085.2|1080.2|1085.1|1080.1|1085.4|1080.4|1085|1080|41
1626894600000|2021-07-21 19:10:00|1085|1080|1085.2|1080.2|1085.4|1080.4|1085|1080|41
1626894900000|2021-07-21 19:15:00|1085.3|1080.3|1087.1|1082.1|1087.1|1082.1|1085|1080|60
1626895200000|2021-07-21 19:20:00|1087.2|1082.2|1086.6|1081.6|1087.2|1082.2|1086.5|1081.5|91
1626895500000|2021-07-21 19:25:00|1086.5|1081.5|1086.2|1081.2|1086.6|1081.6|1086.1|1081.1|112
1626895800000|2021-07-21 19:30:00|1086.3|1081.3|1086.8|1081.8|1086.8|1081.8|1086.1|1081.1|89
1626896100000|2021-07-21 19:35:00|1086.6|1081.6|1085.9|1080.9|1086.6|1081.6|1085.8|1080.8|49
1626896400000|2021-07-21 19:40:00|1085.8|1080.8|1085.4|1080.4|1086.2|1081.2|1085.4|1080.4|94
1626896700000|2021-07-21 19:45:00|1085.3|1080.3|1084.6|1079.6|1085.4|1080.4|1084.6|1079.6|33
1626897000000|2021-07-21 19:50:00|1084.5|1079.5|1085.4|1080.4|1085.6|1080.6|1084.5|1079.5|90
1626897300000|2021-07-21 19:55:00|1085.3|1080.3|1084.9|1079.9|1085.4|1080.4|1084.7|1079.7|174
1626897600000|2021-07-21 20:00:00|1085|1080|1085.7|1080.7|1085.8|1080.8|1084.9|1079.9|57
1626897900000|2021-07-21 20:05:00|1085.8|1080.8|1086.6|1081.6|1086.6|1081.6|1085.7|1080.7|51
1626898200000|2021-07-21 20:10:00|1086.5|1081.5|1086.5|1081.5|1086.6|1081.6|1086.3|1081.3|60
1626898500000|2021-07-21 20:15:00|1086.4|1081.4|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|17
1626898800000|2021-07-21 20:20:00|1086.3|1081.3|1086.3|1081.3|1086.6|1081.6|1086.2|1081.2|15
1626899100000|2021-07-21 20:25:00|1086.2|1081.2|1085.4|1080.4|1086.2|1081.2|1085.4|1080.4|68
1626899400000|2021-07-21 20:30:00|1085.5|1080.5|1085.3|1080.3|1085.7|1080.7|1085.1|1080.1|23
1626899700000|2021-07-21 20:35:00|1085.2|1080.2|1085.3|1080.3|1085.4|1080.4|1084.9|1079.9|14
1626900000000|2021-07-21 20:40:00|1085.2|1080.2|1086|1081|1086|1081|1085.1|1080.1|36
1626900300000|2021-07-21 20:45:00|1085.9|1080.9|1085.5|1080.5|1086|1081|1085.4|1080.4|26
1626900600000|2021-07-21 20:50:00|1085.6|1080.6|1085.7|1080.7|1085.8|1080.8|1085.5|1080.5|25
1626900900000|2021-07-21 20:55:00|1085.6|1080.6|1085.4|1080.4|1085.6|1080.6|1084.8|1079.8|22
1626904800000|2021-07-21 22:00:00|1084.8|1079.8|1085.6|1080.6|1085.7|1080.7|1084.8|1079.8|20
1626905100000|2021-07-21 22:05:00|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.6|1080.6|4
1626905400000|2021-07-21 22:10:00|1085.5|1080.5|1085.8|1080.8|1086|1081|1085.5|1080.5|4
1626905700000|2021-07-21 22:15:00|1085.6|1080.6|1085.7|1080.7|1085.7|1080.7|1085.6|1080.6|6
1626906000000|2021-07-21 22:20:00|1085.6|1080.6|1085.6|1080.6|1085.9|1080.9|1085.5|1080.5|8
1626906300000|2021-07-21 22:25:00|1085.7|1080.7|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|4
1626906600000|2021-07-21 22:30:00|1085.8|1080.8|1085.5|1080.5|1085.8|1080.8|1085.5|1080.5|8
1626906900000|2021-07-21 22:35:00|1085.6|1080.6|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|6
1626907500000|2021-07-21 22:45:00|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1626908100000|2021-07-21 22:55:00|1085.3|1080.3|1085.7|1080.7|1085.9|1080.9|1085.3|1080.3|6
1626908400000|2021-07-21 23:00:00|1085.5|1080.5|1085.4|1080.4|1085.6|1080.6|1085.4|1080.4|4
1626908700000|2021-07-21 23:05:00|1085.3|1080.3|1085.3|1080.3|1085.4|1080.4|1085.3|1080.3|71
1626909000000|2021-07-21 23:10:00|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1085.2|1080.2|3
1626909300000|2021-07-21 23:15:00|1085.3|1080.3|1086.2|1081.2|1086.2|1081.2|1085.3|1080.3|8
1626909600000|2021-07-21 23:20:00|1086.3|1081.3|1086.4|1081.4|1086.4|1081.4|1086|1081|7
1626909900000|2021-07-21 23:25:00|1086.3|1081.3|1085.7|1080.7|1086.3|1081.3|1085.7|1080.7|6
1626910500000|2021-07-21 23:35:00|1085.6|1080.6|1086.4|1081.4|1086.4|1081.4|1085.6|1080.6|12
1626910800000|2021-07-21 23:40:00|1086.6|1081.6|1086.6|1081.6|1086.8|1081.8|1086.5|1081.5|12
1626911100000|2021-07-21 23:45:00|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.5|1081.5|33
1626911400000|2021-07-21 23:50:00|1086.6|1081.6|1086.8|1081.8|1087.1|1082.1|1086.5|1081.5|22
1626911700000|2021-07-21 23:55:00|1086.9|1081.9|1086.3|1081.3|1087.3|1082.3|1086.3|1081.3|39
1626912000000|2021-07-22 00:00:00|1086|1081|1085.4|1080.4|1086.4|1081.4|1085.1|1080.1|51
1626912300000|2021-07-22 00:05:00|1085.3|1080.3|1085.3|1080.3|1085.5|1080.5|1085.1|1080.1|37
1626912600000|2021-07-22 00:10:00|1085.4|1080.4|1085.2|1080.2|1085.7|1080.7|1085|1080|31
1626912900000|2021-07-22 00:15:00|1085.3|1080.3|1085.8|1080.8|1086.1|1081.1|1085.2|1080.2|33
1626913200000|2021-07-22 00:20:00|1085.9|1080.9|1085.9|1080.9|1086|1081|1085.8|1080.8|15
1626913500000|2021-07-22 00:25:00|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|4
1626913800000|2021-07-22 00:30:00|1085.7|1080.7|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|16
1626914100000|2021-07-22 00:35:00|1085.1|1080.1|1085.2|1080.2|1085.3|1080.3|1085|1080|5
1626914400000|2021-07-22 00:40:00|1085.3|1080.3|1084.7|1079.7|1085.3|1080.3|1084.7|1079.7|6
1626914700000|2021-07-22 00:45:00|1084.8|1079.8|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|12
1626915000000|2021-07-22 00:50:00|1085.2|1080.2|1085.7|1080.7|1086|1081|1084.9|1079.9|35
1626915300000|2021-07-22 00:55:00|1085.8|1080.8|1086.2|1081.2|1086.4|1081.4|1085.5|1080.5|30
1626915600000|2021-07-22 01:00:00|1086.3|1081.3|1086.2|1081.2|1086.6|1081.6|1085.9|1080.9|69
1626915900000|2021-07-22 01:05:00|1086.3|1081.3|1085.6|1080.6|1086.3|1081.3|1085.6|1080.6|37
1626916200000|2021-07-22 01:10:00|1085.7|1080.7|1086.2|1081.2|1086.3|1081.3|1085.6|1080.6|32
1626916500000|2021-07-22 01:15:00|1086.3|1081.3|1086.3|1081.3|1086.5|1081.5|1085.9|1080.9|79
1626916800000|2021-07-22 01:20:00|1086.4|1081.4|1085.9|1080.9|1086.7|1081.7|1085.9|1080.9|36
1626917100000|2021-07-22 01:25:00|1085.8|1080.8|1085.4|1080.4|1085.9|1080.9|1084.8|1079.8|69
1626917400000|2021-07-22 01:30:00|1085.5|1080.5|1085|1080|1085.6|1080.6|1084.9|1079.9|55
1626917700000|2021-07-22 01:35:00|1084.9|1079.9|1084.7|1079.7|1085|1080|1084.1|1079.1|64
1626918000000|2021-07-22 01:40:00|1084.8|1079.8|1085.9|1080.9|1086.2|1081.2|1084.7|1079.7|47
1626918300000|2021-07-22 01:45:00|1086|1081|1089.2|1084.2|1089.2|1084.2|1086|1081|59
1626918600000|2021-07-22 01:50:00|1089.1|1084.1|1088|1083|1089.5|1084.5|1088|1083|71
1626918900000|2021-07-22 01:55:00|1088.2|1083.2|1088.3|1083.3|1088.7|1083.7|1088.1|1083.1|44
1626919200000|2021-07-22 02:00:00|1088.2|1083.2|1088.5|1083.5|1088.9|1083.9|1088.1|1083.1|249
1626919500000|2021-07-22 02:05:00|1088.4|1083.4|1087.3|1082.3|1088.5|1083.5|1087|1082|44
1626919800000|2021-07-22 02:10:00|1087.2|1082.2|1087.7|1082.7|1087.7|1082.7|1086.9|1081.9|89
1626920100000|2021-07-22 02:15:00|1087.8|1082.8|1087|1082|1087.8|1082.8|1087|1082|37
1626920400000|2021-07-22 02:20:00|1087.2|1082.2|1087.9|1082.9|1087.9|1082.9|1087.2|1082.2|34
1626920700000|2021-07-22 02:25:00|1087.8|1082.8|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|41
1626921000000|2021-07-22 02:30:00|1087.7|1082.7|1087.5|1082.5|1087.8|1082.8|1087.4|1082.4|113
1626921300000|2021-07-22 02:35:00|1087.4|1082.4|1087.1|1082.1|1087.4|1082.4|1087|1082|11
1626921600000|2021-07-22 02:40:00|1087.2|1082.2|1087|1082|1087.8|1082.8|1086.9|1081.9|22
1626921900000|2021-07-22 02:45:00|1086.9|1081.9|1086.6|1081.6|1087|1082|1086.4|1081.4|24
1626922200000|2021-07-22 02:50:00|1086.5|1081.5|1085.6|1080.6|1086.6|1081.6|1085.6|1080.6|140
1626922500000|2021-07-22 02:55:00|1085.7|1080.7|1084.9|1079.9|1086|1081|1084.8|1079.8|148
1626922800000|2021-07-22 03:00:00|1084.8|1079.8|1085.7|1080.7|1085.8|1080.8|1084.8|1079.8|26
1626923100000|2021-07-22 03:05:00|1085.8|1080.8|1085.7|1080.7|1086.2|1081.2|1085.7|1080.7|45
1626923400000|2021-07-22 03:10:00|1085.6|1080.6|1084.8|1079.8|1086|1081|1084.7|1079.7|77
1626923700000|2021-07-22 03:15:00|1084.7|1079.7|1085|1080|1085.4|1080.4|1084.7|1079.7|42
1626924000000|2021-07-22 03:20:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1085|1080|43
1626924300000|2021-07-22 03:25:00|1085|1080|1085.2|1080.2|1085.3|1080.3|1084.9|1079.9|73
1626924600000|2021-07-22 03:30:00|1085.1|1080.1|1085|1080|1085.3|1080.3|1084.9|1079.9|27
1626924900000|2021-07-22 03:35:00|1084.9|1079.9|1084.7|1079.7|1085.1|1080.1|1084.7|1079.7|29
1626925200000|2021-07-22 03:40:00|1084.8|1079.8|1085.1|1080.1|1085.5|1080.5|1084.7|1079.7|12
1626925500000|2021-07-22 03:45:00|1085|1080|1085|1080|1085.1|1080.1|1084.6|1079.6|13
1626925800000|2021-07-22 03:50:00|1084.9|1079.9|1085.6|1080.6|1085.6|1080.6|1084.3|1079.3|18
1626926100000|2021-07-22 03:55:00|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.5|1080.5|8
1626926700000|2021-07-22 04:05:00|1085.5|1080.5|1085.6|1080.6|1085.7|1080.7|1085.4|1080.4|14
1626927000000|2021-07-22 04:10:00|1085.5|1080.5|1085.7|1080.7|1085.7|1080.7|1085.5|1080.5|31
1626927300000|2021-07-22 04:15:00|1085.6|1080.6|1085.5|1080.5|1085.7|1080.7|1085.5|1080.5|4
1626927600000|2021-07-22 04:20:00|1085.6|1080.6|1085.6|1080.6|1086|1081|1085.6|1080.6|20
1626927900000|2021-07-22 04:25:00|1085.7|1080.7|1085.8|1080.8|1085.9|1080.9|1085.4|1080.4|28
1626928200000|2021-07-22 04:30:00|1085.6|1080.6|1085.6|1080.6|1085.9|1080.9|1085.6|1080.6|51
1626928500000|2021-07-22 04:35:00|1085.5|1080.5|1085.6|1080.6|1085.8|1080.8|1085.5|1080.5|12
1626928800000|2021-07-22 04:40:00|1085.5|1080.5|1084.6|1079.6|1085.6|1080.6|1084.5|1079.5|34
1626929100000|2021-07-22 04:45:00|1084.7|1079.7|1083.8|1078.8|1084.7|1079.7|1083.8|1078.8|17
1626929400000|2021-07-22 04:50:00|1083.9|1078.9|1084.3|1079.3|1084.4|1079.4|1083.9|1078.9|27
1626929700000|2021-07-22 04:55:00|1084.2|1079.2|1083.5|1078.5|1084.2|1079.2|1083.5|1078.5|12
1626930000000|2021-07-22 05:00:00|1083.7|1078.7|1084|1079|1084|1079|1083|1078|14
1626930300000|2021-07-22 05:05:00|1083.9|1078.9|1083.4|1078.4|1084.2|1079.2|1082.7|1077.7|39
1626930600000|2021-07-22 05:10:00|1083.2|1078.2|1082.3|1077.3|1083.2|1078.2|1081.7|1076.7|36
1626930900000|2021-07-22 05:15:00|1082.1|1077.1|1083.5|1078.5|1083.6|1078.6|1081.9|1076.9|39
1626931200000|2021-07-22 05:20:00|1083.3|1078.3|1084|1079|1084|1079|1083.2|1078.2|34
1626931500000|2021-07-22 05:25:00|1084.1|1079.1|1084|1079|1084.8|1079.8|1083.6|1078.6|21
1626931800000|2021-07-22 05:30:00|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.4|1078.4|57
1626932100000|2021-07-22 05:35:00|1084|1079|1083.6|1078.6|1084.4|1079.4|1083.6|1078.6|30
1626932400000|2021-07-22 05:40:00|1083.7|1078.7|1083.6|1078.6|1083.9|1078.9|1083.4|1078.4|50
1626932700000|2021-07-22 05:45:00|1083.5|1078.5|1083.5|1078.5|1083.7|1078.7|1083.3|1078.3|25
1626933000000|2021-07-22 05:50:00|1083.4|1078.4|1083.1|1078.1|1083.4|1078.4|1083.1|1078.1|20
1626933300000|2021-07-22 05:55:00|1083|1078|1083|1078|1083.2|1078.2|1082.8|1077.8|38
1626933600000|2021-07-22 06:00:00|1082.9|1077.9|1083.5|1078.5|1083.6|1078.6|1082.7|1077.7|91
1626933900000|2021-07-22 06:05:00|1083.6|1078.6|1083.5|1078.5|1084.2|1079.2|1083.5|1078.5|35
1626934200000|2021-07-22 06:10:00|1083.4|1078.4|1083|1078|1083.4|1078.4|1082.8|1077.8|19
1626934500000|2021-07-22 06:15:00|1082.9|1077.9|1083|1078|1083.1|1078.1|1082.8|1077.8|20
1626934800000|2021-07-22 06:20:00|1083.1|1078.1|1083|1078|1083.2|1078.2|1083|1078|12
1626935100000|2021-07-22 06:25:00|1083.1|1078.1|1083.5|1078.5|1083.5|1078.5|1083|1078|54
1626935400000|2021-07-22 06:30:00|1083.6|1078.6|1084.5|1079.5|1084.6|1079.6|1083.4|1078.4|44
1626935700000|2021-07-22 06:35:00|1084.6|1079.6|1085|1080|1085.8|1080.8|1084.6|1079.6|89
1626936000000|2021-07-22 06:40:00|1085.1|1080.1|1086.2|1081.2|1086.3|1081.3|1084.9|1079.9|41
1626936300000|2021-07-22 06:45:00|1085.9|1080.9|1086.4|1081.4|1086.4|1081.4|1085.5|1080.5|28
1626936600000|2021-07-22 06:50:00|1086.3|1081.3|1086.6|1081.6|1086.9|1081.9|1086.3|1081.3|16
1626936900000|2021-07-22 06:55:00|1086.8|1081.8|1087|1082|1087.1|1082.1|1086.8|1081.8|9
1626937200000|2021-07-22 07:00:00|1087.1|1082.1|1088.6|1083.6|1088.9|1083.9|1087|1082|112
1626937500000|2021-07-22 07:05:00|1088|1083|1087.2|1082.2|1088.2|1083.2|1086.8|1081.8|125
1626937800000|2021-07-22 07:10:00|1087.5|1082.5|1087.4|1082.4|1088.1|1083.1|1086.9|1081.9|110
1626938100000|2021-07-22 07:15:00|1087.3|1082.3|1086.3|1081.3|1087.4|1082.4|1086.2|1081.2|87
1626938400000|2021-07-22 07:20:00|1086.4|1081.4|1086.4|1081.4|1086.7|1081.7|1086|1081|47
1626938700000|2021-07-22 07:25:00|1086.5|1081.5|1086.4|1081.4|1087.4|1082.4|1086|1081|74
1626939000000|2021-07-22 07:30:00|1086.3|1081.3|1085.7|1080.7|1086.5|1081.5|1085.4|1080.4|25
1626939300000|2021-07-22 07:35:00|1085.6|1080.6|1084.8|1079.8|1085.6|1080.6|1084.6|1079.6|38
1626939600000|2021-07-22 07:40:00|1084.9|1079.9|1084.3|1079.3|1085.7|1080.7|1084.2|1079.2|36
1626939900000|2021-07-22 07:45:00|1084.4|1079.4|1085.1|1080.1|1085.4|1080.4|1083.7|1078.7|66
1626940200000|2021-07-22 07:50:00|1085.2|1080.2|1084.1|1079.1|1085.3|1080.3|1083.8|1078.8|42
1626940500000|2021-07-22 07:55:00|1084|1079|1083.4|1078.4|1084.1|1079.1|1083.4|1078.4|27
1626940800000|2021-07-22 08:00:00|1083.3|1078.3|1082.6|1077.6|1083.3|1078.3|1081|1076|138
1626941100000|2021-07-22 08:05:00|1081.9|1076.9|1081.3|1076.3|1081.9|1076.9|1080.9|1075.9|133
1626941400000|2021-07-22 08:10:00|1081.4|1076.4|1081.4|1076.4|1082.2|1077.2|1080.9|1075.9|157
1626941700000|2021-07-22 08:15:00|1081.5|1076.5|1080|1075|1081.6|1076.6|1079.3|1074.3|139
1626942000000|2021-07-22 08:20:00|1080.1|1075.1|1080.6|1075.6|1081.2|1076.2|1080.1|1075.1|149
1626942300000|2021-07-22 08:25:00|1080.5|1075.5|1082.1|1077.1|1082.1|1077.1|1080.5|1075.5|65
1626942600000|2021-07-22 08:30:00|1082.2|1077.2|1081.5|1076.5|1082.5|1077.5|1081.3|1076.3|137
1626942900000|2021-07-22 08:35:00|1081.4|1076.4|1082|1077|1082.1|1077.1|1081|1076|88
1626943200000|2021-07-22 08:40:00|1082.1|1077.1|1083.9|1078.9|1084|1079|1082|1077|106
1626943500000|2021-07-22 08:45:00|1084|1079|1083.9|1078.9|1084.4|1079.4|1083.6|1078.6|88
1626943800000|2021-07-22 08:50:00|1084|1079|1083.6|1078.6|1084.5|1079.5|1083.1|1078.1|73
1626944100000|2021-07-22 08:55:00|1083.5|1078.5|1084.3|1079.3|1084.7|1079.7|1083.5|1078.5|74
1626944400000|2021-07-22 09:00:00|1084.4|1079.4|1084.4|1079.4|1084.5|1079.5|1082.9|1077.9|72
1626944700000|2021-07-22 09:05:00|1084.3|1079.3|1085.3|1080.3|1085.9|1080.9|1084.3|1079.3|80
1626945000000|2021-07-22 09:10:00|1085.2|1080.2|1085.4|1080.4|1086.1|1081.1|1084.8|1079.8|107
1626945300000|2021-07-22 09:15:00|1085.3|1080.3|1085.9|1080.9|1086|1081|1085.3|1080.3|53
1626945600000|2021-07-22 09:20:00|1085.8|1080.8|1086|1081|1086.4|1081.4|1085.7|1080.7|77
1626945900000|2021-07-22 09:25:00|1085.9|1080.9|1085.9|1080.9|1086.3|1081.3|1085.7|1080.7|65
1626946200000|2021-07-22 09:30:00|1085.8|1080.8|1085.8|1080.8|1086.4|1081.4|1085.6|1080.6|100
1626946500000|2021-07-22 09:35:00|1086|1081|1087.8|1082.8|1087.9|1082.9|1085.9|1080.9|95
1626946800000|2021-07-22 09:40:00|1087.7|1082.7|1087.8|1082.8|1088|1083|1087.3|1082.3|109
1626947100000|2021-07-22 09:45:00|1087.9|1082.9|1088|1083|1088.2|1083.2|1087.8|1082.8|40
1626947400000|2021-07-22 09:50:00|1087.9|1082.9|1086.3|1081.3|1088.1|1083.1|1086|1081|46
1626947700000|2021-07-22 09:55:00|1086.2|1081.2|1085.6|1080.6|1086.3|1081.3|1085|1080|59
1626948000000|2021-07-22 10:00:00|1085.7|1080.7|1084.8|1079.8|1086.3|1081.3|1084.8|1079.8|92
1626948300000|2021-07-22 10:05:00|1084.9|1079.9|1084.3|1079.3|1085.1|1080.1|1084.2|1079.2|84
1626948600000|2021-07-22 10:10:00|1084.4|1079.4|1085.1|1080.1|1085.1|1080.1|1084.2|1079.2|104
1626948900000|2021-07-22 10:15:00|1085|1080|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|92
1626949200000|2021-07-22 10:20:00|1086.2|1081.2|1087.3|1082.3|1087.4|1082.4|1086.2|1081.2|75
1626949500000|2021-07-22 10:25:00|1087|1082|1088|1083|1088.1|1083.1|1087|1082|108
1626949800000|2021-07-22 10:30:00|1088.1|1083.1|1088|1083|1089.4|1084.4|1087.7|1082.7|115
1626950100000|2021-07-22 10:35:00|1087.9|1082.9|1088.2|1083.2|1088.6|1083.6|1087.7|1082.7|61
1626950400000|2021-07-22 10:40:00|1088|1083|1087.6|1082.6|1088.2|1083.2|1087.5|1082.5|80
1626950700000|2021-07-22 10:45:00|1087.7|1082.7|1087|1082|1087.7|1082.7|1086.5|1081.5|68
1626951000000|2021-07-22 10:50:00|1086.9|1081.9|1087.1|1082.1|1087.4|1082.4|1086.7|1081.7|120
1626951300000|2021-07-22 10:55:00|1087|1082|1086|1081|1087.1|1082.1|1086|1081|110
1626951600000|2021-07-22 11:00:00|1086.1|1081.1|1084.8|1079.8|1088.3|1083.3|1084.8|1079.8|103
1626951900000|2021-07-22 11:05:00|1084.9|1079.9|1086.6|1081.6|1087.1|1082.1|1084.9|1079.9|83
1626952200000|2021-07-22 11:10:00|1086.5|1081.5|1085.9|1080.9|1087|1082|1085.8|1080.8|80
1626952500000|2021-07-22 11:15:00|1086|1081|1086.6|1081.6|1086.7|1081.7|1085.9|1080.9|65
1626952800000|2021-07-22 11:20:00|1086.7|1081.7|1087.2|1082.2|1087.3|1082.3|1086.1|1081.1|91
1626953100000|2021-07-22 11:25:00|1087.3|1082.3|1085.8|1080.8|1087.3|1082.3|1085.6|1080.6|84
1626953400000|2021-07-22 11:30:00|1085.7|1080.7|1084.1|1079.1|1085.7|1080.7|1083.6|1078.6|82
1626953700000|2021-07-22 11:35:00|1084.2|1079.2|1084.3|1079.3|1084.4|1079.4|1083.6|1078.6|72
1626954000000|2021-07-22 11:40:00|1084.2|1079.2|1087.4|1077.2|1087.6|1079.9|1083.1|1077.2|78
1626954300000|2021-07-22 11:45:00|1087.5|1077.3|1085.8|1080.8|1088|1081.6|1084.1|1077.3|110
1626954600000|2021-07-22 11:50:00|1085.7|1080.7|1084.4|1079.4|1085.8|1080.8|1084|1079|208
1626954900000|2021-07-22 11:55:00|1084.5|1079.5|1084.4|1079.4|1084.9|1079.9|1084|1079|182
1626955200000|2021-07-22 12:00:00|1084.3|1079.3|1082.4|1077.4|1084.8|1079.8|1082.4|1077.4|153
1626955500000|2021-07-22 12:05:00|1082.5|1077.5|1083.2|1078.2|1084.3|1079.3|1082.5|1077.5|167
1626955800000|2021-07-22 12:10:00|1083.3|1078.3|1084.2|1079.2|1084.3|1079.3|1082.7|1077.7|166
1626956100000|2021-07-22 12:15:00|1084.3|1079.3|1084|1079|1084.9|1079.9|1083.1|1078.1|206
1626956400000|2021-07-22 12:20:00|1083.9|1078.9|1083.2|1078.2|1085.1|1080.1|1082.9|1077.9|181
1626956700000|2021-07-22 12:25:00|1083.3|1078.3|1083.7|1078.7|1083.9|1078.9|1083.2|1078.2|35
1626957000000|2021-07-22 12:30:00|1083.8|1078.8|1083.2|1078.2|1085.1|1080.1|1082.9|1077.9|395
1626957300000|2021-07-22 12:35:00|1083.1|1078.1|1083.5|1078.5|1084.9|1079.9|1082.9|1077.9|271
1626957600000|2021-07-22 12:40:00|1083.4|1078.4|1082.6|1077.6|1083.9|1078.9|1081.4|1076.4|270
1626957900000|2021-07-22 12:45:00|1082.7|1077.7|1084|1079|1084.4|1079.4|1082.6|1077.6|167
1626958200000|2021-07-22 12:50:00|1084.1|1079.1|1083.4|1078.4|1085.3|1080.3|1083.4|1078.4|164
1626958500000|2021-07-22 12:55:00|1083.5|1078.5|1082.8|1077.8|1083.5|1078.5|1082.4|1077.4|177
1626958800000|2021-07-22 13:00:00|1082.7|1077.7|1080.9|1075.9|1084.1|1079.1|1080.9|1075.9|296
1626959100000|2021-07-22 13:05:00|1081|1076|1082.6|1077.6|1082.6|1077.6|1080.6|1075.6|193
1626959400000|2021-07-22 13:10:00|1082.5|1077.5|1084.6|1079.6|1084.7|1079.7|1081.5|1076.5|257
1626959700000|2021-07-22 13:15:00|1084.7|1079.7|1084.3|1079.3|1086.9|1081.9|1083.7|1078.7|250
1626960000000|2021-07-22 13:20:00|1084.2|1079.2|1086.3|1081.3|1086.8|1081.8|1084.2|1079.2|204
1626960300000|2021-07-22 13:25:00|1086.1|1081.1|1085.9|1080.9|1087.7|1082.7|1085.8|1080.8|129
1626960600000|2021-07-22 13:30:00|1085.8|1080.8|1082.4|1077.4|1086.9|1081.9|1081.9|1076.9|267
1626960900000|2021-07-22 13:35:00|1082.3|1077.3|1081|1076|1083.1|1078.1|1079.5|1074.5|233
1626961200000|2021-07-22 13:40:00|1080.9|1075.9|1082.5|1077.5|1083.3|1078.3|1080.7|1075.7|251
1626961500000|2021-07-22 13:45:00|1082.4|1077.4|1079.2|1074.2|1082.6|1077.6|1079.1|1074.1|268
1626961800000|2021-07-22 13:50:00|1079.1|1074.1|1081.6|1076.6|1081.9|1076.9|1078.8|1073.8|316
1626962100000|2021-07-22 13:55:00|1081.5|1076.5|1081.8|1076.8|1082.6|1077.6|1080.7|1075.7|247
1626962400000|2021-07-22 14:00:00|1082.1|1077.1|1083.5|1078.5|1083.5|1078.5|1081.9|1076.9|275
1626962700000|2021-07-22 14:05:00|1083.6|1078.6|1081.8|1076.8|1084.2|1079.2|1081.5|1076.5|306
1626963000000|2021-07-22 14:10:00|1081.6|1076.6|1084.9|1079.9|1085|1080|1081.5|1076.5|261
1626963300000|2021-07-22 14:15:00|1085|1080|1086.6|1081.6|1086.6|1081.6|1084.8|1079.8|205
1626963600000|2021-07-22 14:20:00|1086.5|1081.5|1084.1|1079.1|1086.6|1081.6|1084|1079|248
1626963900000|2021-07-22 14:25:00|1084|1079|1085.4|1080.4|1085.5|1080.5|1082.5|1077.5|213
1626964200000|2021-07-22 14:30:00|1085.6|1080.6|1087.3|1082.3|1087.4|1082.4|1084.6|1079.6|183
1626964500000|2021-07-22 14:35:00|1087.6|1082.6|1086.1|1081.1|1087.8|1082.8|1085.4|1080.4|203
1626964800000|2021-07-22 14:40:00|1086.2|1081.2|1086.6|1081.6|1086.9|1081.9|1085.1|1080.1|138
1626965100000|2021-07-22 14:45:00|1086.7|1081.7|1086.9|1081.9|1087.8|1082.8|1086.1|1081.1|213
1626965400000|2021-07-22 14:50:00|1087|1082|1087.5|1082.5|1088.5|1083.5|1086.4|1081.4|141
1626965700000|2021-07-22 14:55:00|1087.4|1082.4|1090.4|1085.4|1090.6|1085.6|1087|1082|195
1626966000000|2021-07-22 15:00:00|1090.5|1085.5|1091.8|1086.8|1092.2|1087.2|1090.5|1085.5|122
1626966300000|2021-07-22 15:05:00|1091.9|1086.9|1091.5|1086.5|1092.3|1087.3|1091.2|1086.2|134
1626966600000|2021-07-22 15:10:00|1091.7|1086.7|1092.2|1087.2|1092.2|1087.2|1090.5|1085.5|92
1626966900000|2021-07-22 15:15:00|1092.1|1087.1|1090.8|1085.8|1092.2|1087.2|1090.3|1085.3|150
1626967200000|2021-07-22 15:20:00|1090.9|1085.9|1092.9|1087.9|1094.2|1089.2|1090.6|1085.6|198
1626967500000|2021-07-22 15:25:00|1093|1088|1095.7|1090.7|1095.8|1090.8|1092.8|1087.8|173
1626967800000|2021-07-22 15:30:00|1095.6|1090.6|1093.6|1088.6|1095.6|1090.6|1093.1|1088.1|190
1626968100000|2021-07-22 15:35:00|1093.5|1088.5|1090.1|1085.1|1093.7|1088.7|1089.8|1084.8|171
1626968400000|2021-07-22 15:40:00|1090|1085|1089.3|1084.3|1090.3|1085.3|1088.3|1083.3|166
1626968700000|2021-07-22 15:45:00|1089.2|1084.2|1090.9|1085.9|1091|1086|1089|1084|174
1626969000000|2021-07-22 15:50:00|1091|1086|1091.3|1086.3|1091.8|1086.8|1090.4|1085.4|116
1626969300000|2021-07-22 15:55:00|1091.4|1086.4|1090.5|1085.5|1091.8|1086.8|1090.4|1085.4|165
1626969600000|2021-07-22 16:00:00|1090.4|1085.4|1090.5|1085.5|1091.2|1086.2|1090.4|1085.4|77
1626969900000|2021-07-22 16:05:00|1090.6|1085.6|1092|1087|1092.3|1087.3|1090.4|1085.4|178
1626970200000|2021-07-22 16:10:00|1092.2|1087.2|1094.7|1089.7|1095|1090|1092.1|1087.1|158
1626970500000|2021-07-22 16:15:00|1094.6|1089.6|1092.9|1087.9|1094.8|1089.8|1092.7|1087.7|165
1626970800000|2021-07-22 16:20:00|1093.1|1088.1|1091.7|1086.7|1093.9|1088.9|1091.7|1086.7|157
1626971100000|2021-07-22 16:25:00|1091.5|1086.5|1091.4|1086.4|1092|1087|1091.1|1086.1|162
1626971400000|2021-07-22 16:30:00|1091.2|1086.2|1091.3|1086.3|1091.5|1086.5|1090.8|1085.8|149
1626971700000|2021-07-22 16:35:00|1091.4|1086.4|1092|1087|1092.4|1087.4|1091.4|1086.4|105
1626972000000|2021-07-22 16:40:00|1092.1|1087.1|1092.5|1087.5|1093.4|1088.4|1092|1087|165
1626972300000|2021-07-22 16:45:00|1092.4|1087.4|1094|1089|1094.2|1089.2|1092.3|1087.3|131
1626972600000|2021-07-22 16:50:00|1094.1|1089.1|1095.3|1090.3|1095.5|1090.5|1094|1089|103
1626972900000|2021-07-22 16:55:00|1095.2|1090.2|1096.1|1091.1|1097|1092|1094.9|1089.9|58
1626973200000|2021-07-22 17:00:00|1095.9|1090.9|1095.6|1090.6|1098|1093|1095.4|1090.4|166
1626973500000|2021-07-22 17:05:00|1095.7|1090.7|1095.2|1090.2|1096.1|1091.1|1094.9|1089.9|112
1626973800000|2021-07-22 17:10:00|1095.1|1090.1|1095.4|1090.4|1095.9|1090.9|1094.7|1089.7|155
1626974100000|2021-07-22 17:15:00|1095.3|1090.3|1095|1090|1095.5|1090.5|1094.8|1089.8|127
1626974400000|2021-07-22 17:20:00|1095.1|1090.1|1095.4|1090.4|1095.5|1090.5|1094.7|1089.7|148
1626974700000|2021-07-22 17:25:00|1095.3|1090.3|1095.1|1090.1|1095.5|1090.5|1094.9|1089.9|65
1626975000000|2021-07-22 17:30:00|1095.2|1090.2|1095.3|1090.3|1095.4|1090.4|1094.9|1089.9|112
1626975300000|2021-07-22 17:35:00|1095.2|1090.2|1094.7|1089.7|1095.3|1090.3|1094.7|1089.7|111
1626975600000|2021-07-22 17:40:00|1094.8|1089.8|1094.7|1089.7|1095.2|1090.2|1094.6|1089.6|61
1626975900000|2021-07-22 17:45:00|1094.8|1089.8|1095.5|1090.5|1095.6|1090.6|1094.5|1089.5|73
1626976200000|2021-07-22 17:50:00|1095.6|1090.6|1096.2|1091.2|1096.3|1091.3|1095.6|1090.6|57
1626976500000|2021-07-22 17:55:00|1096.3|1091.3|1096.8|1091.8|1096.8|1091.8|1096.1|1091.1|47
1626976800000|2021-07-22 18:00:00|1096.7|1091.7|1097.1|1092.1|1097.2|1092.2|1096.6|1091.6|68
1626977100000|2021-07-22 18:05:00|1097|1092|1097.3|1092.3|1097.8|1092.8|1097|1092|67
1626977400000|2021-07-22 18:10:00|1097.4|1092.4|1097.8|1092.8|1098.1|1093.1|1097.3|1092.3|64
1626977700000|2021-07-22 18:15:00|1097.9|1092.9|1098|1093|1098.4|1093.4|1097.6|1092.6|103
1626978000000|2021-07-22 18:20:00|1098.1|1093.1|1098.3|1093.3|1098.7|1093.7|1098|1093|40
1626978300000|2021-07-22 18:25:00|1098.2|1093.2|1098.4|1093.4|1098.5|1093.5|1098|1093|121
1626978600000|2021-07-22 18:30:00|1098.5|1093.5|1099|1094|1099.7|1094.7|1098.2|1093.2|92
1626978900000|2021-07-22 18:35:00|1098.9|1093.9|1099|1094|1099.1|1094.1|1098.5|1093.5|94
1626979200000|2021-07-22 18:40:00|1098.9|1093.9|1098.2|1093.2|1098.9|1093.9|1098|1093|73
1626979500000|2021-07-22 18:45:00|1098|1093|1098|1093|1098.6|1093.6|1097.6|1092.6|91
1626979800000|2021-07-22 18:50:00|1098.1|1093.1|1098.8|1093.8|1098.8|1093.8|1098.1|1093.1|50
1626980100000|2021-07-22 18:55:00|1098.9|1093.9|1098.7|1093.7|1099.1|1094.1|1098.5|1093.5|133
1626980400000|2021-07-22 19:00:00|1098.8|1093.8|1099|1094|1099.2|1094.2|1098.7|1093.7|111
1626980700000|2021-07-22 19:05:00|1099.1|1094.1|1098.8|1093.8|1099.2|1094.2|1098.7|1093.7|86
1626981000000|2021-07-22 19:10:00|1098.6|1093.6|1099|1094|1099.1|1094.1|1098.6|1093.6|49
1626981300000|2021-07-22 19:15:00|1098.9|1093.9|1098.7|1093.7|1099.4|1094.4|1098.1|1093.1|43
1626981600000|2021-07-22 19:20:00|1098.6|1093.6|1098.4|1093.4|1098.9|1093.9|1098.1|1093.1|193
1626981900000|2021-07-22 19:25:00|1098.6|1093.6|1097.9|1092.9|1098.6|1093.6|1097.8|1092.8|48
1626982200000|2021-07-22 19:30:00|1098|1093|1097.9|1092.9|1098.1|1093.1|1097.7|1092.7|101
1626982500000|2021-07-22 19:35:00|1097.8|1092.8|1097.7|1092.7|1098|1093|1097.6|1092.6|88
1626982800000|2021-07-22 19:40:00|1097.6|1092.6|1097.6|1092.6|1097.7|1092.7|1097.3|1092.3|86
1626983100000|2021-07-22 19:45:00|1097.7|1092.7|1098|1093|1098|1093|1097.6|1092.6|94
1626983400000|2021-07-22 19:50:00|1098.1|1093.1|1098.5|1093.5|1098.7|1093.7|1098.1|1093.1|141
1626983700000|2021-07-22 19:55:00|1098.6|1093.6|1098.1|1093.1|1098.9|1093.9|1097.9|1092.9|135
1626984000000|2021-07-22 20:00:00|1098.2|1093.2|1098.5|1093.5|1099.4|1094.4|1097.9|1092.9|66
1626984300000|2021-07-22 20:05:00|1098.6|1093.6|1098.5|1093.5|1099.1|1094.1|1098.3|1093.3|58
1626984600000|2021-07-22 20:10:00|1098.6|1093.6|1098.3|1093.3|1098.8|1093.8|1098.1|1093.1|50
1626984900000|2021-07-22 20:15:00|1098.4|1093.4|1098.5|1093.5|1098.6|1093.6|1098.3|1093.3|36
1626985200000|2021-07-22 20:20:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1098.3|1093.3|62
1626985500000|2021-07-22 20:25:00|1098.3|1093.3|1098.3|1093.3|1098.4|1093.4|1098.2|1093.2|41
1626985800000|2021-07-22 20:30:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.7|1092.7|41
1626986100000|2021-07-22 20:35:00|1098.2|1093.2|1098.1|1093.1|1098.2|1093.2|1098|1093|52
1626986400000|2021-07-22 20:40:00|1098|1093|1098.3|1093.3|1098.4|1093.4|1098|1093|17
1626986700000|2021-07-22 20:45:00|1098.4|1093.4|1098.3|1093.3|1098.9|1093.9|1098.1|1093.1|56
1626987000000|2021-07-22 20:50:00|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1097.9|1092.9|66
1626987300000|2021-07-22 20:55:00|1098.3|1093.3|1098.1|1093.1|1098.4|1093.4|1098.1|1093.1|46
1626991200000|2021-07-22 22:00:00|1098.2|1093.2|1098.8|1093.8|1098.8|1093.8|1098.2|1093.2|7
1626991500000|2021-07-22 22:05:00|1098.7|1093.7|1098.8|1093.8|1098.9|1093.9|1098.6|1093.6|8
1626991800000|2021-07-22 22:10:00|1098.9|1093.9|1099.2|1094.2|1099.2|1094.2|1098.9|1093.9|6
1626992100000|2021-07-22 22:15:00|1099.1|1094.1|1098.6|1093.6|1099.1|1094.1|1098.6|1093.6|10
1626992400000|2021-07-22 22:20:00|1098.9|1093.9|1099.2|1094.2|1099.3|1094.3|1098.9|1093.9|7
1626993000000|2021-07-22 22:30:00|1099.1|1094.1|1099.1|1094.1|1099.4|1094.4|1098.9|1093.9|22
1626993300000|2021-07-22 22:35:00|1099.2|1094.2|1098.9|1093.9|1099.4|1094.4|1098.9|1093.9|15
1626993600000|2021-07-22 22:40:00|1099|1094|1099.2|1094.2|1099.3|1094.3|1098.9|1093.9|23
1626993900000|2021-07-22 22:45:00|1099.3|1094.3|1099|1094|1099.3|1094.3|1099|1094|3
1626994200000|2021-07-22 22:50:00|1099.1|1094.1|1099.5|1094.5|1099.6|1094.6|1099.1|1094.1|7
1626994500000|2021-07-22 22:55:00|1099.3|1094.3|1100.6|1095.6|1101|1096|1099.1|1094.1|22
1626994800000|2021-07-22 23:00:00|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1100.4|1095.4|19
1626995100000|2021-07-22 23:05:00|1100.6|1095.6|1100.8|1095.8|1101.1|1096.1|1100.6|1095.6|17
1626995400000|2021-07-22 23:10:00|1100.7|1095.7|1100.9|1095.9|1101|1096|1100.7|1095.7|17
1626995700000|2021-07-22 23:15:00|1100.7|1095.7|1100.5|1095.5|1100.7|1095.7|1100.5|1095.5|25
1626996000000|2021-07-22 23:20:00|1100.4|1095.4|1100.3|1095.3|1100.5|1095.5|1100.3|1095.3|3
1626996300000|2021-07-22 23:25:00|1100.4|1095.4|1100.5|1095.5|1100.5|1095.5|1100.3|1095.3|10
1626996600000|2021-07-22 23:30:00|1100.4|1095.4|1100.4|1095.4|1100.5|1095.5|1100.3|1095.3|25
1626996900000|2021-07-22 23:35:00|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1
1626997200000|2021-07-22 23:40:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|4
1626997500000|2021-07-22 23:45:00|1100.6|1095.6|1100.4|1095.4|1100.8|1095.8|1100.4|1095.4|21
1626997800000|2021-07-22 23:50:00|1100.5|1095.5|1100.5|1095.5|1100.7|1095.7|1100.4|1095.4|10
1626998100000|2021-07-22 23:55:00|1100.4|1095.4|1099.2|1094.2|1100.6|1095.6|1099.2|1094.2|31
1626998400000|2021-07-23 00:00:00|1099|1094|1099|1094|1099.4|1094.4|1098.9|1093.9|33
1626998700000|2021-07-23 00:05:00|1099.1|1094.1|1099.7|1094.7|1099.9|1094.9|1099.1|1094.1|34
1626999000000|2021-07-23 00:10:00|1099.8|1094.8|1099.7|1094.7|1099.9|1094.9|1099.6|1094.6|37
1626999300000|2021-07-23 00:15:00|1099.9|1094.9|1099.9|1094.9|1099.9|1094.9|1099.7|1094.7|17
1626999600000|2021-07-23 00:20:00|1099.8|1094.8|1099.6|1094.6|1100|1095|1099.6|1094.6|23
1626999900000|2021-07-23 00:25:00|1099.5|1094.5|1099.9|1094.9|1099.9|1094.9|1099.5|1094.5|35
1627000200000|2021-07-23 00:30:00|1100|1095|1100.1|1095.1|1100.2|1095.2|1099.8|1094.8|40
1627000500000|2021-07-23 00:35:00|1100.2|1095.2|1099.6|1094.6|1100.2|1095.2|1099.6|1094.6|43
1627000800000|2021-07-23 00:40:00|1099.5|1094.5|1099.6|1094.6|1099.6|1094.6|1099.3|1094.3|19
1627001100000|2021-07-23 00:45:00|1099.7|1094.7|1100.2|1095.2|1100.2|1095.2|1099.5|1094.5|21
1627001400000|2021-07-23 00:50:00|1100.1|1095.1|1100.3|1095.3|1100.3|1095.3|1100.1|1095.1|23
1627001700000|2021-07-23 00:55:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1100.1|1095.1|55
1627002000000|2021-07-23 01:00:00|1100.1|1095.1|1101.2|1096.2|1101.8|1096.8|1100|1095|115
1627002300000|2021-07-23 01:05:00|1101.3|1096.3|1101.6|1096.6|1101.6|1096.6|1101.1|1096.1|65
1627002600000|2021-07-23 01:10:00|1101.5|1096.5|1101.1|1096.1|1101.7|1096.7|1101.1|1096.1|37
1627002900000|2021-07-23 01:15:00|1101|1096|1101.3|1096.3|1101.6|1096.6|1101|1096|142
1627003200000|2021-07-23 01:20:00|1101.4|1096.4|1101.1|1096.1|1101.8|1096.8|1101.1|1096.1|37
1627003500000|2021-07-23 01:25:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1101.2|1096.2|18
1627003800000|2021-07-23 01:30:00|1102.6|1097.6|1101.6|1096.6|1103|1098|1101.5|1096.5|44
1627004100000|2021-07-23 01:35:00|1101.7|1096.7|1101.4|1096.4|1101.9|1096.9|1101.2|1096.2|64
1627004400000|2021-07-23 01:40:00|1101.3|1096.3|1100.4|1095.4|1101.4|1096.4|1100.1|1095.1|71
1627004700000|2021-07-23 01:45:00|1100.3|1095.3|1101.2|1096.2|1101.3|1096.3|1100.2|1095.2|94
1627005000000|2021-07-23 01:50:00|1101.3|1096.3|1101.4|1096.4|1101.9|1096.9|1101.2|1096.2|72
1627005300000|2021-07-23 01:55:00|1101.3|1096.3|1098.9|1093.9|1101.4|1096.4|1098.6|1093.6|49
1627005600000|2021-07-23 02:00:00|1098.8|1093.8|1099.8|1094.8|1099.9|1094.9|1098.8|1093.8|52
1627005900000|2021-07-23 02:05:00|1099.9|1094.9|1098.9|1093.9|1099.9|1094.9|1098.9|1093.9|26
1627006200000|2021-07-23 02:10:00|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1097.9|1092.9|60
1627006500000|2021-07-23 02:15:00|1098.3|1093.3|1097.7|1092.7|1098.3|1093.3|1097.4|1092.4|31
1627006800000|2021-07-23 02:20:00|1097.8|1092.8|1098.8|1093.8|1098.8|1093.8|1097.8|1092.8|25
1627007100000|2021-07-23 02:25:00|1098.7|1093.7|1098.3|1093.3|1098.7|1093.7|1098|1093|30
1627007400000|2021-07-23 02:30:00|1098.2|1093.2|1098.9|1093.9|1099.3|1094.3|1098.2|1093.2|56
1627007700000|2021-07-23 02:35:00|1099|1094|1098.3|1093.3|1099|1094|1098.3|1093.3|46
1627008000000|2021-07-23 02:40:00|1098.4|1093.4|1098|1093|1098.4|1093.4|1097.9|1092.9|11
1627008300000|2021-07-23 02:45:00|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.8|1092.8|63
1627008600000|2021-07-23 02:50:00|1098|1093|1098.7|1093.7|1098.7|1093.7|1097.9|1092.9|44
1627008900000|2021-07-23 02:55:00|1098.8|1093.8|1098.6|1093.6|1099.2|1094.2|1098.5|1093.5|26
1627009200000|2021-07-23 03:00:00|1098.8|1093.8|1099.7|1094.7|1099.7|1094.7|1098.7|1093.7|95
1627009500000|2021-07-23 03:05:00|1099.8|1094.8|1099.4|1094.4|1100.3|1095.3|1099.2|1094.2|32
1627009800000|2021-07-23 03:10:00|1099.5|1094.5|1098.9|1093.9|1099.5|1094.5|1098.7|1093.7|50
1627010100000|2021-07-23 03:15:00|1099.1|1094.1|1099.2|1094.2|1099.5|1094.5|1098.9|1093.9|65
1627010400000|2021-07-23 03:20:00|1099.1|1094.1|1098.7|1093.7|1099.2|1094.2|1098.7|1093.7|67
1627010700000|2021-07-23 03:25:00|1098.6|1093.6|1098.4|1093.4|1098.7|1093.7|1098.1|1093.1|42
1627011000000|2021-07-23 03:30:00|1098.3|1093.3|1098.5|1093.5|1098.5|1093.5|1098.1|1093.1|85
1627011300000|2021-07-23 03:35:00|1098.4|1093.4|1098.5|1093.5|1098.6|1093.6|1098.3|1093.3|38
1627011600000|2021-07-23 03:40:00|1098.4|1093.4|1098.3|1093.3|1098.6|1093.6|1098.3|1093.3|14
1627011900000|2021-07-23 03:45:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.9|1092.9|64
1627012200000|2021-07-23 03:50:00|1098|1093|1097.8|1092.8|1098.1|1093.1|1097.7|1092.7|34
1627012500000|2021-07-23 03:55:00|1097.9|1092.9|1097.7|1092.7|1097.9|1092.9|1097.3|1092.3|47
1627012800000|2021-07-23 04:00:00|1097.6|1092.6|1097.4|1092.4|1097.7|1092.7|1097.4|1092.4|17
1627013100000|2021-07-23 04:05:00|1097.3|1092.3|1097.2|1092.2|1097.4|1092.4|1097.1|1092.1|26
1627013400000|2021-07-23 04:10:00|1096.7|1091.7|1096.9|1091.9|1097.1|1092.1|1096.7|1091.7|51
1627013700000|2021-07-23 04:15:00|1096.8|1091.8|1097|1092|1097.2|1092.2|1096.8|1091.8|47
1627014000000|2021-07-23 04:20:00|1097.1|1092.1|1096.9|1091.9|1097.1|1092.1|1096.8|1091.8|65
1627014300000|2021-07-23 04:25:00|1096.8|1091.8|1097|1092|1097|1092|1096.8|1091.8|23
1627014600000|2021-07-23 04:30:00|1096.9|1091.9|1097.8|1092.8|1097.8|1092.8|1096.9|1091.9|11
1627014900000|2021-07-23 04:35:00|1097.7|1092.7|1097.8|1092.8|1097.9|1092.9|1097.7|1092.7|10
1627015200000|2021-07-23 04:40:00|1097.9|1092.9|1097.6|1092.6|1098|1093|1097.6|1092.6|32
1627015500000|2021-07-23 04:45:00|1097.7|1092.7|1097.7|1092.7|1097.9|1092.9|1097.7|1092.7|17
1627015800000|2021-07-23 04:50:00|1097.8|1092.8|1098.5|1093.5|1098.5|1093.5|1097.7|1092.7|26
1627016100000|2021-07-23 04:55:00|1098.4|1093.4|1098|1093|1098.5|1093.5|1098|1093|15
1627016400000|2021-07-23 05:00:00|1098.1|1093.1|1097.8|1092.8|1098.1|1093.1|1097.6|1092.6|38
1627016700000|2021-07-23 05:05:00|1097.7|1092.7|1098|1093|1098.1|1093.1|1097.7|1092.7|22
1627017000000|2021-07-23 05:10:00|1098.1|1093.1|1098.7|1093.7|1098.8|1093.8|1098|1093|57
1627017300000|2021-07-23 05:15:00|1098.8|1093.8|1099|1094|1099.2|1094.2|1098.8|1093.8|57
1627017600000|2021-07-23 05:20:00|1098.6|1093.6|1099.3|1094.3|1099.3|1094.3|1098.5|1093.5|64
1627017900000|2021-07-23 05:25:00|1099.2|1094.2|1098.6|1093.6|1099.2|1094.2|1098.5|1093.5|30
1627018200000|2021-07-23 05:30:00|1098.2|1093.2|1098.9|1093.9|1099.1|1094.1|1098.2|1093.2|33
1627018500000|2021-07-23 05:35:00|1099|1094|1098.7|1093.7|1099.1|1094.1|1098.7|1093.7|30
1627018800000|2021-07-23 05:40:00|1098.8|1093.8|1098.9|1093.9|1098.9|1093.9|1098.6|1093.6|19
1627019100000|2021-07-23 05:45:00|1099|1094|1098.5|1093.5|1099.2|1094.2|1098.5|1093.5|99
1627019400000|2021-07-23 05:50:00|1098.3|1093.3|1097.1|1092.1|1098.3|1093.3|1097|1092|37
1627019700000|2021-07-23 05:55:00|1097|1092|1094.6|1089.6|1097.2|1092.2|1094.6|1089.6|64
1627020000000|2021-07-23 06:00:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1093.9|1088.9|119
1627020300000|2021-07-23 06:05:00|1095.1|1090.1|1095.9|1090.9|1096.5|1091.5|1094.8|1089.8|143
1627020600000|2021-07-23 06:10:00|1095.8|1090.8|1095.9|1090.9|1096.1|1091.1|1095.5|1090.5|84
1627020900000|2021-07-23 06:15:00|1096|1091|1097.6|1092.6|1097.6|1092.6|1095.9|1090.9|56
1627021200000|2021-07-23 06:20:00|1097.7|1092.7|1097.7|1092.7|1099.1|1094.1|1097.7|1092.7|59
1627021500000|2021-07-23 06:25:00|1097.8|1092.8|1098.6|1093.6|1099|1094|1097.6|1092.6|68
1627021800000|2021-07-23 06:30:00|1098.7|1093.7|1099.3|1094.3|1099.6|1094.6|1098.4|1093.4|64
1627022100000|2021-07-23 06:35:00|1099.4|1094.4|1098.9|1093.9|1099.8|1094.8|1098.9|1093.9|38
1627022400000|2021-07-23 06:40:00|1099|1094|1099|1094|1099.2|1094.2|1098.9|1093.9|51
1627022700000|2021-07-23 06:45:00|1098.9|1093.9|1098.1|1093.1|1098.9|1093.9|1098|1093|55
1627023000000|2021-07-23 06:50:00|1098|1093|1097.5|1092.5|1098.1|1093.1|1097.5|1092.5|35
1627023300000|2021-07-23 06:55:00|1097.6|1092.6|1099|1094|1099.2|1094.2|1097.5|1092.5|81
1627023600000|2021-07-23 07:00:00|1099.3|1094.3|1096.6|1091.6|1100.1|1095.1|1095.8|1090.8|106
1627023900000|2021-07-23 07:05:00|1096.5|1091.5|1095.5|1090.5|1096.6|1091.6|1095.3|1090.3|32
1627024200000|2021-07-23 07:10:00|1095.6|1090.6|1097.3|1092.3|1097.6|1092.6|1095.3|1090.3|211
1627024500000|2021-07-23 07:15:00|1097.1|1092.1|1096.2|1091.2|1097.1|1092.1|1094.7|1089.7|220
1627024800000|2021-07-23 07:20:00|1096.1|1091.1|1094.5|1089.5|1096.8|1091.8|1094|1089|167
1627025100000|2021-07-23 07:25:00|1094.6|1089.6|1094.4|1089.4|1095.9|1090.9|1093.5|1088.5|120
1627025400000|2021-07-23 07:30:00|1094.9|1089.9|1095.9|1090.9|1096.5|1091.5|1094.4|1089.4|214
1627025700000|2021-07-23 07:35:00|1096|1091|1094.1|1089.1|1096|1091|1093.5|1088.5|110
1627026000000|2021-07-23 07:40:00|1092.4|1087.4|1093.5|1088.5|1095.2|1090.2|1091.7|1086.7|163
1627026300000|2021-07-23 07:45:00|1093.6|1088.6|1095.2|1090.2|1095.2|1090.2|1093.2|1088.2|187
1627026600000|2021-07-23 07:50:00|1095.1|1090.1|1094.9|1089.9|1095.7|1090.7|1093.1|1088.1|237
1627026900000|2021-07-23 07:55:00|1095|1090|1095|1090|1095.8|1090.8|1093.8|1088.8|171
1627027200000|2021-07-23 08:00:00|1095.1|1090.1|1093.6|1088.6|1095.4|1090.4|1092.8|1087.8|171
1627027500000|2021-07-23 08:05:00|1093.7|1088.7|1092.8|1087.8|1094.5|1089.5|1092.8|1087.8|219
1627027800000|2021-07-23 08:10:00|1092.4|1087.4|1092.2|1087.2|1093.7|1088.7|1091|1086|155
1627028100000|2021-07-23 08:15:00|1092.3|1087.3|1090.2|1085.2|1092.7|1087.7|1089.5|1084.5|158
1627028400000|2021-07-23 08:20:00|1090.1|1085.1|1088.9|1083.9|1090.1|1085.1|1088.5|1083.5|152
1627028700000|2021-07-23 08:25:00|1088.6|1083.6|1088|1083|1088.7|1083.7|1086.3|1081.3|102
1627029000000|2021-07-23 08:30:00|1087.9|1082.9|1088.4|1083.4|1088.8|1083.8|1087.7|1082.7|88
1627029300000|2021-07-23 08:35:00|1088.3|1083.3|1089.4|1084.4|1089.9|1084.9|1087.1|1082.1|102
1627029600000|2021-07-23 08:40:00|1089.5|1084.5|1089.3|1084.3|1089.5|1084.5|1088.9|1083.9|96
1627029900000|2021-07-23 08:45:00|1089.4|1084.4|1088.4|1083.4|1089.5|1084.5|1088.2|1083.2|82
1627030200000|2021-07-23 08:50:00|1088.3|1083.3|1085.5|1080.5|1088.4|1083.4|1084.8|1079.8|79
1627030500000|2021-07-23 08:55:00|1085.4|1080.4|1087.4|1082.4|1088.1|1083.1|1085.3|1080.3|51
1627030800000|2021-07-23 09:00:00|1087.3|1082.3|1087.9|1082.9|1088.5|1083.5|1086.7|1081.7|101
1627031100000|2021-07-23 09:05:00|1087.8|1082.8|1088.6|1083.6|1089.1|1084.1|1087.8|1082.8|35
1627031400000|2021-07-23 09:10:00|1088.7|1083.7|1089|1084|1089.3|1084.3|1088.6|1083.6|44
1627031700000|2021-07-23 09:15:00|1088.9|1083.9|1089|1084|1089.1|1084.1|1088.7|1083.7|16
1627032000000|2021-07-23 09:20:00|1088.9|1083.9|1087.2|1082.2|1089|1084|1087.2|1082.2|52
1627032300000|2021-07-23 09:25:00|1087|1082|1085.9|1080.9|1087|1082|1085.9|1080.9|59
1627032600000|2021-07-23 09:30:00|1085.6|1080.6|1086.8|1081.8|1087.1|1082.1|1085.6|1080.6|83
1627032900000|2021-07-23 09:35:00|1086.9|1081.9|1087|1082|1087.9|1082.9|1086.7|1081.7|29
1627033200000|2021-07-23 09:40:00|1086.9|1081.9|1086.2|1081.2|1086.9|1081.9|1085.6|1080.6|28
1627033500000|2021-07-23 09:45:00|1086.5|1081.5|1086.5|1081.5|1087|1082|1086.3|1081.3|65
1627033800000|2021-07-23 09:50:00|1086.7|1081.7|1085.9|1080.9|1087.4|1082.4|1085.7|1080.7|72
1627034100000|2021-07-23 09:55:00|1086|1081|1085.5|1080.5|1086.5|1081.5|1085.4|1080.4|83
1627034400000|2021-07-23 10:00:00|1085.4|1080.4|1080.3|1075.3|1085.6|1080.6|1079.4|1074.4|131
1627034700000|2021-07-23 10:05:00|1080.5|1075.5|1079.9|1074.9|1080.7|1075.7|1077.3|1072.3|136
1627035000000|2021-07-23 10:10:00|1080|1075|1080.1|1075.1|1080.6|1075.6|1078.2|1073.2|150
1627035300000|2021-07-23 10:15:00|1080|1075|1080.8|1075.8|1080.8|1075.8|1078.9|1073.9|108
1627035600000|2021-07-23 10:20:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1079.8|1074.8|97
1627035900000|2021-07-23 10:25:00|1080.6|1075.6|1081.9|1076.9|1082.3|1077.3|1080.5|1075.5|84
1627036200000|2021-07-23 10:30:00|1081.6|1076.6|1082.7|1077.7|1084|1079|1081.6|1076.6|66
1627036500000|2021-07-23 10:35:00|1082.9|1077.9|1083.4|1078.4|1083.6|1078.6|1082|1077|74
1627036800000|2021-07-23 10:40:00|1083|1078|1084|1079|1084|1079|1082.5|1077.5|62
1627037100000|2021-07-23 10:45:00|1083.9|1078.9|1082.2|1077.2|1083.9|1078.9|1081.4|1076.4|110
1627037400000|2021-07-23 10:50:00|1082.3|1077.3|1080.3|1075.3|1082.6|1077.6|1079.7|1074.7|76
1627037700000|2021-07-23 10:55:00|1080.2|1075.2|1081.1|1076.1|1081.2|1076.2|1078.7|1073.7|89
1627038000000|2021-07-23 11:00:00|1081|1076|1081|1076|1081.3|1076.3|1079.8|1074.8|90
1627038300000|2021-07-23 11:05:00|1080.9|1075.9|1082.1|1077.1|1082.1|1077.1|1080.5|1075.5|87
1627038600000|2021-07-23 11:10:00|1082.2|1077.2|1082.1|1077.1|1082.5|1077.5|1081.4|1076.4|107
1627038900000|2021-07-23 11:15:00|1081.8|1076.8|1081.3|1076.3|1082|1077|1081.1|1076.1|56
1627039200000|2021-07-23 11:20:00|1081.2|1076.2|1080.8|1075.8|1081.2|1076.2|1080.6|1075.6|120
1627039500000|2021-07-23 11:25:00|1080.7|1075.7|1078.1|1073.1|1080.7|1075.7|1077.8|1072.8|149
1627039800000|2021-07-23 11:30:00|1078.3|1073.3|1078.8|1073.8|1079.7|1074.7|1076.9|1071.9|178
1627040100000|2021-07-23 11:35:00|1078.9|1073.9|1080.5|1075.5|1080.6|1075.6|1078.7|1073.7|100
1627040400000|2021-07-23 11:40:00|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1077.4|1072.4|127
1627040700000|2021-07-23 11:45:00|1081|1076|1081|1076|1081.2|1076.2|1080.1|1075.1|133
1627041000000|2021-07-23 11:50:00|1080.9|1075.9|1082.5|1077.5|1082.5|1077.5|1080.7|1075.7|100
1627041300000|2021-07-23 11:55:00|1082.4|1077.4|1081.3|1076.3|1082.4|1077.4|1081.3|1076.3|82
1627041600000|2021-07-23 12:00:00|1081|1076|1081.4|1076.4|1082.5|1077.5|1080.6|1075.6|142
1627041900000|2021-07-23 12:05:00|1081.3|1076.3|1080.9|1075.9|1081.7|1076.7|1080.7|1075.7|82
1627042200000|2021-07-23 12:10:00|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1079.6|1074.6|112
1627042500000|2021-07-23 12:15:00|1080.4|1075.4|1078.4|1073.4|1080.4|1075.4|1077.8|1072.8|129
1627042800000|2021-07-23 12:20:00|1078.3|1073.3|1076.1|1071.1|1078.3|1073.3|1073|1068|220
1627043100000|2021-07-23 12:25:00|1076.4|1071.4|1075.6|1070.6|1078.6|1073.6|1075.2|1070.2|188
1627043400000|2021-07-23 12:30:00|1076|1071|1076.4|1071.4|1078.2|1073.2|1075.7|1070.7|183
1627043700000|2021-07-23 12:35:00|1076.7|1071.7|1076.6|1071.6|1077.8|1072.8|1075.7|1070.7|212
1627044000000|2021-07-23 12:40:00|1076.3|1071.3|1075.5|1070.5|1076.7|1071.7|1074.1|1069.1|162
1627044300000|2021-07-23 12:45:00|1075.3|1070.3|1075.4|1070.4|1076.7|1071.7|1073.8|1068.8|176
1627044600000|2021-07-23 12:50:00|1075.2|1070.2|1076.5|1071.5|1076.7|1071.7|1074.8|1069.8|108
1627044900000|2021-07-23 12:55:00|1076.4|1071.4|1076|1071|1077.3|1072.3|1075.9|1070.9|158
1627045200000|2021-07-23 13:00:00|1076.5|1071.5|1077.7|1072.7|1079.8|1074.8|1075.3|1070.3|276
1627045500000|2021-07-23 13:05:00|1077.6|1072.6|1075.8|1070.8|1077.7|1072.7|1075.5|1070.5|154
1627045800000|2021-07-23 13:10:00|1075.7|1070.7|1073.3|1068.3|1076.1|1071.1|1073|1068|126
1627046100000|2021-07-23 13:15:00|1073.2|1068.2|1074.7|1069.7|1075.4|1070.4|1072.1|1067.1|127
1627046400000|2021-07-23 13:20:00|1075|1070|1076.8|1071.8|1077.5|1072.5|1074.8|1069.8|138
1627046700000|2021-07-23 13:25:00|1076.7|1071.7|1074|1069|1076.8|1071.8|1073.8|1068.8|143
1627047000000|2021-07-23 13:30:00|1074.2|1069.2|1074.2|1069.2|1075.3|1070.3|1073.5|1068.5|351
1627047300000|2021-07-23 13:35:00|1074.1|1069.1|1072.2|1067.2|1074.2|1069.2|1070.8|1065.8|249
1627047600000|2021-07-23 13:40:00|1072|1067|1072.1|1067.1|1072.6|1067.6|1070.9|1065.9|214
1627047900000|2021-07-23 13:45:00|1072.4|1067.4|1071.2|1066.2|1072.4|1067.4|1070.7|1065.7|282
1627048200000|2021-07-23 13:50:00|1071.1|1066.1|1070.7|1065.7|1072.4|1067.4|1069.6|1064.6|318
1627048500000|2021-07-23 13:55:00|1070.8|1065.8|1069.5|1064.5|1071.5|1066.5|1068.2|1063.2|238
1627048800000|2021-07-23 14:00:00|1069.6|1064.6|1069.1|1064.1|1069.9|1064.9|1068.2|1063.2|263
1627049100000|2021-07-23 14:05:00|1069.2|1064.2|1064.9|1059.9|1069.2|1064.2|1064.9|1059.9|182
1627049400000|2021-07-23 14:10:00|1065.3|1060.3|1064.5|1059.5|1065.8|1060.8|1062.7|1057.7|260
1627049700000|2021-07-23 14:15:00|1064.4|1059.4|1059.5|1054.5|1065.9|1060.9|1059|1054|198
1627050000000|2021-07-23 14:20:00|1059.6|1054.6|1060.2|1055.2|1060.9|1055.9|1054.7|1049.7|261
1627050300000|2021-07-23 14:25:00|1060.4|1055.4|1058.9|1053.9|1060.4|1055.4|1057.1|1052.1|194
1627050600000|2021-07-23 14:30:00|1058.8|1053.8|1053.4|1048.4|1058.9|1053.9|1051.4|1046.4|303
1627050900000|2021-07-23 14:35:00|1053.1|1048.1|1055.3|1050.3|1058.7|1053.7|1052.2|1047.2|254
1627051200000|2021-07-23 14:40:00|1055.1|1050.1|1052.4|1047.4|1055.5|1050.5|1051.7|1046.7|243
1627051500000|2021-07-23 14:45:00|1052.3|1047.3|1054|1049|1054.4|1049.4|1048.3|1043.3|220
1627051800000|2021-07-23 14:50:00|1053.9|1048.9|1049.6|1044.6|1054|1049|1049.4|1044.4|231
1627052100000|2021-07-23 14:55:00|1049.5|1044.5|1051.2|1046.2|1051.5|1046.5|1047.5|1042.5|230
1627052400000|2021-07-23 15:00:00|1051.3|1046.3|1055|1050|1055|1050|1047.3|1042.3|230
1627052700000|2021-07-23 15:05:00|1055.1|1050.1|1056.3|1051.3|1058.3|1053.3|1054.2|1049.2|183
1627053000000|2021-07-23 15:10:00|1056.4|1051.4|1056|1051|1057.1|1052.1|1054.1|1049.1|181
1627053300000|2021-07-23 15:15:00|1055.9|1050.9|1062.1|1057.1|1062.4|1057.4|1053.1|1048.1|228
1627053600000|2021-07-23 15:20:00|1062|1057|1062.2|1057.2|1062.7|1057.7|1060.8|1055.8|144
1627053900000|2021-07-23 15:25:00|1062.1|1057.1|1061.7|1056.7|1062.3|1057.3|1059.8|1054.8|118
1627054200000|2021-07-23 15:30:00|1061.6|1056.6|1059.9|1054.9|1061.6|1056.6|1059|1054|420
1627054500000|2021-07-23 15:35:00|1059.8|1054.8|1062.8|1057.8|1063.3|1058.3|1059.2|1054.2|131
1627054800000|2021-07-23 15:40:00|1062.9|1057.9|1062.4|1057.4|1063.7|1058.7|1062.2|1057.2|83
1627055100000|2021-07-23 15:45:00|1062.3|1057.3|1063.4|1058.4|1064.2|1059.2|1062.3|1057.3|97
1627055400000|2021-07-23 15:50:00|1063.3|1058.3|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|57
1627055700000|2021-07-23 15:55:00|1062.6|1057.6|1062.6|1057.6|1063.8|1058.8|1062.4|1057.4|123
1627056000000|2021-07-23 16:00:00|1062.7|1057.7|1063.9|1058.9|1064.8|1059.8|1061.9|1056.9|213
1627056300000|2021-07-23 16:05:00|1064|1059|1065.2|1060.2|1065.3|1060.3|1063.9|1058.9|118
1627056600000|2021-07-23 16:10:00|1065.3|1060.3|1064.6|1059.6|1065.8|1060.8|1064.4|1059.4|144
1627056900000|2021-07-23 16:15:00|1064.8|1059.8|1063.5|1058.5|1065|1060|1063.1|1058.1|53
1627057200000|2021-07-23 16:20:00|1063.8|1058.8|1065|1060|1065.7|1060.7|1063.8|1058.8|67
1627057500000|2021-07-23 16:25:00|1064.9|1059.9|1065.3|1060.3|1065.7|1060.7|1064.3|1059.3|95
1627057800000|2021-07-23 16:30:00|1065.4|1060.4|1064.5|1059.5|1066.5|1061.5|1064.4|1059.4|120
1627058100000|2021-07-23 16:35:00|1064.7|1059.7|1066.1|1061.1|1066.1|1061.1|1064.6|1059.6|93
1627058400000|2021-07-23 16:40:00|1066.2|1061.2|1066.1|1061.1|1066.6|1061.6|1064.9|1059.9|96
1627058700000|2021-07-23 16:45:00|1066.5|1061.5|1066.6|1061.6|1067.7|1062.7|1065.2|1060.2|143
1627059000000|2021-07-23 16:50:00|1066.5|1061.5|1066.9|1061.9|1067.3|1062.3|1066.4|1061.4|118
1627059300000|2021-07-23 16:55:00|1066.8|1061.8|1068.1|1063.1|1068.5|1063.5|1066.4|1061.4|89
1627059600000|2021-07-23 17:00:00|1068.2|1063.2|1068.4|1063.4|1069.3|1064.3|1065.8|1060.8|237
1627059900000|2021-07-23 17:05:00|1068.5|1063.5|1067.3|1062.3|1069.1|1064.1|1067.3|1062.3|86
1627060200000|2021-07-23 17:10:00|1067.2|1062.2|1067.5|1062.5|1067.8|1062.8|1067|1062|108
1627060500000|2021-07-23 17:15:00|1067.6|1062.6|1066.7|1061.7|1067.6|1062.6|1066.4|1061.4|109
1627060800000|2021-07-23 17:20:00|1066.6|1061.6|1066.2|1061.2|1066.7|1061.7|1065.8|1060.8|99
1627061100000|2021-07-23 17:25:00|1066.3|1061.3|1065.4|1060.4|1066.5|1061.5|1065.3|1060.3|69
1627061400000|2021-07-23 17:30:00|1065.5|1060.5|1066.2|1061.2|1066.3|1061.3|1065.5|1060.5|72
1627061700000|2021-07-23 17:35:00|1066.1|1061.1|1066.9|1061.9|1067.1|1062.1|1066|1061|66
1627062000000|2021-07-23 17:40:00|1066.1|1061.1|1065.3|1060.3|1066.4|1061.4|1065.1|1060.1|96
1627062300000|2021-07-23 17:45:00|1065.5|1060.5|1065.2|1060.2|1065.6|1060.6|1065.1|1060.1|109
1627062600000|2021-07-23 17:50:00|1065.4|1060.4|1065.3|1060.3|1065.9|1060.9|1064.9|1059.9|71
1627062900000|2021-07-23 17:55:00|1065.2|1060.2|1065.5|1060.5|1066|1061|1065.2|1060.2|43
1627063200000|2021-07-23 18:00:00|1065.7|1060.7|1066.3|1061.3|1067.1|1062.1|1065.2|1060.2|79
1627063500000|2021-07-23 18:05:00|1066.4|1061.4|1066.6|1061.6|1067|1062|1066.4|1061.4|59
1627063800000|2021-07-23 18:10:00|1066.8|1061.8|1066.6|1061.6|1067.1|1062.1|1066.6|1061.6|96
1627064100000|2021-07-23 18:15:00|1066.5|1061.5|1066.8|1061.8|1067|1062|1066.2|1061.2|88
1627064400000|2021-07-23 18:20:00|1066.9|1061.9|1066.5|1061.5|1067.2|1062.2|1066.3|1061.3|80
1627064700000|2021-07-23 18:25:00|1066.4|1061.4|1066.2|1061.2|1066.6|1061.6|1066.1|1061.1|97
1627065000000|2021-07-23 18:30:00|1066.1|1061.1|1065.1|1060.1|1066.4|1061.4|1065|1060|91
1627065300000|2021-07-23 18:35:00|1065|1060|1064.6|1059.6|1065.2|1060.2|1064.2|1059.2|156
1627065600000|2021-07-23 18:40:00|1064.7|1059.7|1065.7|1060.7|1065.7|1060.7|1064.7|1059.7|42
1627065900000|2021-07-23 18:45:00|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|15
1627066200000|2021-07-23 18:50:00|1065.8|1060.8|1065|1060|1066|1061|1065|1060|21
1627066500000|2021-07-23 18:55:00|1065.3|1060.3|1066|1061|1066.1|1061.1|1065.2|1060.2|53
1627066800000|2021-07-23 19:00:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.6|1060.6|97
1627067100000|2021-07-23 19:05:00|1066|1061|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|60
1627067400000|2021-07-23 19:10:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1066|1061|111
1627067700000|2021-07-23 19:15:00|1066.1|1061.1|1066.7|1061.7|1066.7|1061.7|1066|1061|107
1627068000000|2021-07-23 19:20:00|1066.6|1061.6|1067.1|1062.1|1067.2|1062.2|1066.6|1061.6|91
1627068300000|2021-07-23 19:25:00|1067|1062|1067.4|1062.4|1067.4|1062.4|1066.9|1061.9|52
1627068600000|2021-07-23 19:30:00|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067|1062|99
1627068900000|2021-07-23 19:35:00|1067.2|1062.2|1067.6|1062.6|1067.6|1062.6|1067.2|1062.2|115
1627069200000|2021-07-23 19:40:00|1067.5|1062.5|1067.5|1062.5|1067.8|1062.8|1067.2|1062.2|153
1627069500000|2021-07-23 19:45:00|1067.4|1062.4|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|94
1627069800000|2021-07-23 19:50:00|1067.6|1062.6|1067.4|1062.4|1068|1063|1067.2|1062.2|118
1627070100000|2021-07-23 19:55:00|1067.3|1062.3|1066.6|1061.6|1067.6|1062.6|1066.6|1061.6|126
1627070400000|2021-07-23 20:00:00|1066.5|1061.5|1067.5|1062.5|1067.5|1062.5|1066.4|1061.4|62
1627070700000|2021-07-23 20:05:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|7
1627071000000|2021-07-23 20:10:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|7
1627071300000|2021-07-23 20:15:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|7
1627071600000|2021-07-23 20:20:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|3
1627071900000|2021-07-23 20:25:00|1067.9|1062.9|1067|1062|1068|1063|1067|1062|11
1627072200000|2021-07-23 20:30:00|1066.9|1061.9|1067|1062|1067.2|1062.2|1066.5|1061.5|24
1627072500000|2021-07-23 20:35:00|1067.2|1062.2|1067|1062|1067.2|1062.2|1066.8|1061.8|20
1627072800000|2021-07-23 20:40:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1627073100000|2021-07-23 20:45:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1065.1|1060.1|34
1627073400000|2021-07-23 20:50:00|1065.5|1060.5|1066.2|1061.2|1066.2|1061.2|1065.5|1060.5|14
1627073700000|2021-07-23 20:55:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1065.2|1060.2|21
1627250400000|2021-07-25 22:00:00|1067.1|1062.1|1068|1063|1068.2|1063.2|1066.4|1061.4|28
1627250700000|2021-07-25 22:05:00|1068.1|1063.1|1067.9|1062.9|1068.9|1063.9|1067.1|1062.1|38
1627251000000|2021-07-25 22:10:00|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|20
1627251300000|2021-07-25 22:15:00|1067.8|1062.8|1066.8|1061.8|1067.8|1062.8|1066.6|1061.6|12
1627251600000|2021-07-25 22:20:00|1066.7|1061.7|1067|1062|1067.1|1062.1|1066.6|1061.6|19
1627251900000|2021-07-25 22:25:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|6
1627252200000|2021-07-25 22:30:00|1067.2|1062.2|1066.5|1061.5|1067.2|1062.2|1066.2|1061.2|23
1627252500000|2021-07-25 22:35:00|1066.4|1061.4|1066.3|1061.3|1066.8|1061.8|1066.1|1061.1|21
1627252800000|2021-07-25 22:40:00|1066.5|1061.5|1066.8|1061.8|1067.2|1062.2|1066.5|1061.5|25
1627253100000|2021-07-25 22:45:00|1066.9|1061.9|1067|1062|1067|1062|1066.7|1061.7|6
1627253400000|2021-07-25 22:50:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.6|1061.6|11
1627253700000|2021-07-25 22:55:00|1066.6|1061.6|1067|1062|1067|1062|1066.6|1061.6|12
1627254000000|2021-07-25 23:00:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|17
1627254300000|2021-07-25 23:05:00|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|16
1627254600000|2021-07-25 23:10:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1627254900000|2021-07-25 23:15:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|5
1627255200000|2021-07-25 23:20:00|1066.8|1061.8|1066.6|1061.6|1066.9|1061.9|1066.5|1061.5|10
1627255500000|2021-07-25 23:25:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1627255800000|2021-07-25 23:30:00|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|6
1627256100000|2021-07-25 23:35:00|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|15
1627256400000|2021-07-25 23:40:00|1067.1|1062.1|1067.5|1062.5|1067.5|1062.5|1066.9|1061.9|46
1627256700000|2021-07-25 23:45:00|1067.3|1062.3|1068.2|1063.2|1068.3|1063.3|1067|1062|28
1627257000000|2021-07-25 23:50:00|1068.4|1063.4|1070.2|1065.2|1070.4|1065.4|1068.4|1063.4|68
1627257300000|2021-07-25 23:55:00|1070.3|1065.3|1068.7|1063.7|1070.6|1065.6|1068.7|1063.7|53
1627257600000|2021-07-26 00:00:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1067.8|1062.8|45
1627257900000|2021-07-26 00:05:00|1068.6|1063.6|1068.3|1063.3|1068.6|1063.6|1067.6|1062.6|50
1627258200000|2021-07-26 00:10:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|11
1627258500000|2021-07-26 00:15:00|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.4|1062.4|36
1627258800000|2021-07-26 00:20:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1066.8|1061.8|54
1627259100000|2021-07-26 00:25:00|1067.7|1062.7|1067.3|1062.3|1067.9|1062.9|1066.9|1061.9|67
1627259400000|2021-07-26 00:30:00|1067.2|1062.2|1067.1|1062.1|1067.7|1062.7|1067.1|1062.1|66
1627259700000|2021-07-26 00:35:00|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1066.4|1061.4|65
1627260000000|2021-07-26 00:40:00|1067|1062|1066.9|1061.9|1067.1|1062.1|1066.8|1061.8|43
1627260300000|2021-07-26 00:45:00|1067|1062|1067.8|1062.8|1067.9|1062.9|1066.6|1061.6|79
1627260600000|2021-07-26 00:50:00|1067.6|1062.6|1067.5|1062.5|1068.1|1063.1|1067.3|1062.3|64
1627260900000|2021-07-26 00:55:00|1067.4|1062.4|1068.1|1063.1|1068.2|1063.2|1067.1|1062.1|54
1627261200000|2021-07-26 01:00:00|1067.8|1062.8|1067.6|1062.6|1068|1063|1067.1|1062.1|106
1627261500000|2021-07-26 01:05:00|1067.8|1062.8|1068|1063|1068.8|1063.8|1067.7|1062.7|85
1627261800000|2021-07-26 01:10:00|1067.9|1062.9|1066.5|1061.5|1068.1|1063.1|1066.3|1061.3|76
1627262100000|2021-07-26 01:15:00|1066.4|1061.4|1068|1063|1068.1|1063.1|1066.2|1061.2|127
1627262400000|2021-07-26 01:20:00|1068.1|1063.1|1068.6|1063.6|1069.1|1064.1|1068|1063|98
1627262700000|2021-07-26 01:25:00|1068.5|1063.5|1070.1|1065.1|1070.2|1065.2|1068.4|1063.4|74
1627263000000|2021-07-26 01:30:00|1070.2|1065.2|1069.7|1064.7|1070.2|1065.2|1068.3|1063.3|103
1627263300000|2021-07-26 01:35:00|1069.6|1064.6|1069.7|1064.7|1070.2|1065.2|1069.5|1064.5|80
1627263600000|2021-07-26 01:40:00|1069.6|1064.6|1070.3|1065.3|1070.3|1065.3|1069.6|1064.6|91
1627263900000|2021-07-26 01:45:00|1070.1|1065.1|1070|1065|1070.3|1065.3|1069.8|1064.8|106
1627264200000|2021-07-26 01:50:00|1069.9|1064.9|1069.8|1064.8|1070.5|1065.5|1069.8|1064.8|105
1627264500000|2021-07-26 01:55:00|1069.9|1064.9|1070|1065|1070.3|1065.3|1069.9|1064.9|73
1627264800000|2021-07-26 02:00:00|1070.1|1065.1|1070.2|1065.2|1070.5|1065.5|1070|1065|151
1627265100000|2021-07-26 02:05:00|1070.1|1065.1|1070.4|1065.4|1070.6|1065.6|1070.1|1065.1|75
1627265400000|2021-07-26 02:10:00|1070.3|1065.3|1068.9|1063.9|1070.5|1065.5|1068.7|1063.7|52
1627265700000|2021-07-26 02:15:00|1069|1064|1068.6|1063.6|1069.6|1064.6|1068.3|1063.3|75
1627266000000|2021-07-26 02:20:00|1068.5|1063.5|1069|1064|1069.7|1064.7|1068.5|1063.5|82
1627266300000|2021-07-26 02:25:00|1068.9|1063.9|1069.6|1064.6|1069.8|1064.8|1068.9|1063.9|72
1627266600000|2021-07-26 02:30:00|1069.7|1064.7|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|72
1627266900000|2021-07-26 02:35:00|1070.2|1065.2|1070.2|1065.2|1070.5|1065.5|1069.8|1064.8|73
1627267200000|2021-07-26 02:40:00|1070.4|1065.4|1069.7|1064.7|1070.4|1065.4|1069.6|1064.6|59
1627267500000|2021-07-26 02:45:00|1069.8|1064.8|1069.6|1064.6|1070|1065|1069.4|1064.4|293
1627267800000|2021-07-26 02:50:00|1069.5|1064.5|1069.2|1064.2|1069.9|1064.9|1069.2|1064.2|49
1627268100000|2021-07-26 02:55:00|1069.1|1064.1|1068|1063|1069.8|1064.8|1067.9|1062.9|53
1627268400000|2021-07-26 03:00:00|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.2|1062.2|128
1627268700000|2021-07-26 03:05:00|1068|1063|1067.8|1062.8|1068|1063|1067.4|1062.4|28
1627269000000|2021-07-26 03:10:00|1067.7|1062.7|1067.9|1062.9|1068.1|1063.1|1067.3|1062.3|71
1627269300000|2021-07-26 03:15:00|1068|1063|1068.5|1063.5|1068.6|1063.6|1067.9|1062.9|29
1627269600000|2021-07-26 03:20:00|1068.6|1063.6|1068.7|1063.7|1069.1|1064.1|1068.5|1063.5|26
1627269900000|2021-07-26 03:25:00|1068.8|1063.8|1069.4|1064.4|1069.5|1064.5|1068.5|1063.5|45
1627270200000|2021-07-26 03:30:00|1069.3|1064.3|1070.7|1065.7|1070.7|1065.7|1069.3|1064.3|42
1627270500000|2021-07-26 03:35:00|1070.5|1065.5|1068.4|1063.4|1070.5|1065.5|1068.3|1063.3|34
1627270800000|2021-07-26 03:40:00|1068.3|1063.3|1068.9|1063.9|1069.2|1064.2|1068.3|1063.3|41
1627271100000|2021-07-26 03:45:00|1069|1064|1068.8|1063.8|1069.2|1064.2|1068.6|1063.6|24
1627271400000|2021-07-26 03:50:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|39
1627271700000|2021-07-26 03:55:00|1068.8|1063.8|1069|1064|1069.1|1064.1|1068.7|1063.7|36
1627272000000|2021-07-26 04:00:00|1069.1|1064.1|1069.2|1064.2|1069.4|1064.4|1068.9|1063.9|39
1627272300000|2021-07-26 04:05:00|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|39
1627272600000|2021-07-26 04:10:00|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1068.9|1063.9|39
1627272900000|2021-07-26 04:15:00|1069.2|1064.2|1069|1064|1069.3|1064.3|1068.9|1063.9|31
1627273200000|2021-07-26 04:20:00|1068.9|1063.9|1068.7|1063.7|1069|1064|1068.5|1063.5|17
1627273500000|2021-07-26 04:25:00|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.4|1063.4|37
1627273800000|2021-07-26 04:30:00|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1068.5|1063.5|36
1627274100000|2021-07-26 04:35:00|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1067.9|1062.9|33
1627274400000|2021-07-26 04:40:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|41
1627274700000|2021-07-26 04:45:00|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.3|1063.3|36
1627275000000|2021-07-26 04:50:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|42
1627275300000|2021-07-26 04:55:00|1068.5|1063.5|1068.3|1063.3|1068.6|1063.6|1068.3|1063.3|20
1627275600000|2021-07-26 05:00:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.9|1062.9|39
1627275900000|2021-07-26 05:05:00|1067.8|1062.8|1067.3|1062.3|1067.8|1062.8|1066.8|1061.8|39
1627276200000|2021-07-26 05:10:00|1067.2|1062.2|1066.9|1061.9|1067.3|1062.3|1066.9|1061.9|28
1627276500000|2021-07-26 05:15:00|1067|1062|1067.4|1062.4|1067.6|1062.6|1066.8|1061.8|66
1627276800000|2021-07-26 05:20:00|1067.5|1062.5|1067.1|1062.1|1067.6|1062.6|1067.1|1062.1|65
1627277100000|2021-07-26 05:25:00|1067.2|1062.2|1067|1062|1067.6|1062.6|1066.8|1061.8|51
1627277400000|2021-07-26 05:30:00|1066.9|1061.9|1069.2|1064.2|1069.2|1064.2|1066.2|1061.2|198
1627277700000|2021-07-26 05:35:00|1069.1|1064.1|1068.1|1063.1|1069.1|1064.1|1068|1063|76
1627278000000|2021-07-26 05:40:00|1068.3|1063.3|1067.8|1062.8|1068.3|1063.3|1067.7|1062.7|36
1627278300000|2021-07-26 05:45:00|1067.7|1062.7|1068.7|1063.7|1068.8|1063.8|1067.6|1062.6|61
1627278600000|2021-07-26 05:50:00|1068.6|1063.6|1068.7|1063.7|1068.9|1063.9|1068.5|1063.5|64
1627278900000|2021-07-26 05:55:00|1068.6|1063.6|1068.1|1063.1|1068.7|1063.7|1068|1063|42
1627279200000|2021-07-26 06:00:00|1068|1063|1067.3|1062.3|1068.2|1063.2|1067.1|1062.1|168
1627279500000|2021-07-26 06:05:00|1067.4|1062.4|1066.6|1061.6|1067.4|1062.4|1066.4|1061.4|59
1627279800000|2021-07-26 06:10:00|1066.5|1061.5|1066.7|1061.7|1066.9|1061.9|1066.5|1061.5|95
1627280100000|2021-07-26 06:15:00|1066.8|1061.8|1065.2|1060.2|1067.5|1062.5|1065.1|1060.1|150
1627280400000|2021-07-26 06:20:00|1065.3|1060.3|1066|1061|1066.1|1061.1|1065|1060|82
1627280700000|2021-07-26 06:25:00|1066.1|1061.1|1065.9|1060.9|1066.3|1061.3|1065.8|1060.8|41
1627281000000|2021-07-26 06:30:00|1066.5|1061.5|1068.1|1063.1|1068.4|1063.4|1066.5|1061.5|38
1627281300000|2021-07-26 06:35:00|1068|1063|1067.7|1062.7|1068.1|1063.1|1067.5|1062.5|28
1627281600000|2021-07-26 06:40:00|1067.8|1062.8|1068.2|1063.2|1068.5|1063.5|1067.8|1062.8|36
1627281900000|2021-07-26 06:45:00|1068.1|1063.1|1068.4|1063.4|1068.6|1063.6|1067.6|1062.6|45
1627282200000|2021-07-26 06:50:00|1068.5|1063.5|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|70
1627282500000|2021-07-26 06:55:00|1068.7|1063.7|1068.3|1063.3|1069|1064|1068.1|1063.1|60
1627282800000|2021-07-26 07:00:00|1068.5|1063.5|1069.7|1064.7|1070.7|1065.7|1068.4|1063.4|145
1627283100000|2021-07-26 07:05:00|1069.8|1064.8|1069.2|1064.2|1070.2|1065.2|1068.2|1063.2|144
1627283400000|2021-07-26 07:10:00|1069.1|1064.1|1068.4|1063.4|1069.5|1064.5|1068|1063|105
1627283700000|2021-07-26 07:15:00|1068.5|1063.5|1067.8|1062.8|1068.8|1063.8|1067.7|1062.7|81
1627284000000|2021-07-26 07:20:00|1068.1|1063.1|1068.7|1063.7|1068.7|1063.7|1067.3|1062.3|101
1627284300000|2021-07-26 07:25:00|1068.6|1063.6|1068.8|1063.8|1069.6|1064.6|1068|1063|98
1627284600000|2021-07-26 07:30:00|1068.9|1063.9|1069|1064|1069.7|1064.7|1068.8|1063.8|123
1627284900000|2021-07-26 07:35:00|1069.2|1064.2|1068.4|1063.4|1069.2|1064.2|1068.2|1063.2|133
1627285200000|2021-07-26 07:40:00|1068.3|1063.3|1069.7|1064.7|1069.7|1064.7|1068.3|1063.3|58
1627285500000|2021-07-26 07:45:00|1069.6|1064.6|1068.3|1063.3|1069.6|1064.6|1068|1063|46
1627285800000|2021-07-26 07:50:00|1068.5|1063.5|1065.5|1060.5|1068.5|1063.5|1065.1|1060.1|120
1627286100000|2021-07-26 07:55:00|1065.6|1060.6|1063.5|1058.5|1066.7|1061.7|1063.2|1058.2|151
1627286400000|2021-07-26 08:00:00|1063.4|1058.4|1063|1058|1063.5|1058.5|1061.8|1056.8|107
1627286700000|2021-07-26 08:05:00|1063.1|1058.1|1061.7|1056.7|1063.1|1058.1|1061.7|1056.7|142
1627287000000|2021-07-26 08:10:00|1061.8|1056.8|1062.3|1057.3|1062.7|1057.7|1061.3|1056.3|123
1627287300000|2021-07-26 08:15:00|1062|1057|1063.2|1058.2|1063.3|1058.3|1061.4|1056.4|161
1627287600000|2021-07-26 08:20:00|1063.3|1058.3|1063.8|1058.8|1064.6|1059.6|1063.2|1058.2|114
1627287900000|2021-07-26 08:25:00|1063.6|1058.6|1063.3|1058.3|1064.1|1059.1|1062.8|1057.8|62
1627288200000|2021-07-26 08:30:00|1063.2|1058.2|1064.3|1059.3|1064.3|1059.3|1062.4|1057.4|125
1627288500000|2021-07-26 08:35:00|1064.2|1059.2|1064|1059|1065.3|1060.3|1063.8|1058.8|121
1627288800000|2021-07-26 08:40:00|1064.1|1059.1|1064.4|1059.4|1064.8|1059.8|1063.9|1058.9|100
1627289100000|2021-07-26 08:45:00|1064.5|1059.5|1065|1060|1065.6|1060.6|1064.4|1059.4|108
1627289400000|2021-07-26 08:50:00|1065.1|1060.1|1064.8|1059.8|1065.6|1060.6|1064.5|1059.5|52
1627289700000|2021-07-26 08:55:00|1064.9|1059.9|1063.6|1058.6|1065.3|1060.3|1063.5|1058.5|71
1627290000000|2021-07-26 09:00:00|1063.2|1058.2|1063.6|1058.6|1064|1059|1062.5|1057.5|114
1627290300000|2021-07-26 09:05:00|1063.7|1058.7|1065.5|1060.5|1065.5|1060.5|1063.7|1058.7|81
1627290600000|2021-07-26 09:10:00|1065.3|1060.3|1064.9|1059.9|1065.3|1060.3|1064.5|1059.5|91
1627290900000|2021-07-26 09:15:00|1065|1060|1064.7|1059.7|1065.6|1060.6|1064.6|1059.6|98
1627291200000|2021-07-26 09:20:00|1065|1060|1065.9|1060.9|1066.2|1061.2|1064.3|1059.3|85
1627291500000|2021-07-26 09:25:00|1066|1061|1066.6|1061.6|1066.6|1061.6|1065.8|1060.8|133
1627291800000|2021-07-26 09:30:00|1066.5|1061.5|1066.8|1061.8|1066.9|1061.9|1066.2|1061.2|99
1627292100000|2021-07-26 09:35:00|1067.1|1062.1|1066.9|1061.9|1067.5|1062.5|1066.6|1061.6|101
1627292400000|2021-07-26 09:40:00|1066.8|1061.8|1066.5|1061.5|1067.1|1062.1|1066.4|1061.4|40
1627292700000|2021-07-26 09:45:00|1066.4|1061.4|1068.3|1063.3|1068.5|1063.5|1065.8|1060.8|76
1627293000000|2021-07-26 09:50:00|1068|1063|1069.4|1064.4|1069.6|1064.6|1068|1063|76
1627293300000|2021-07-26 09:55:00|1069.5|1064.5|1070.2|1065.2|1070.2|1065.2|1069.4|1064.4|67
1627293600000|2021-07-26 10:00:00|1070.3|1065.3|1073.8|1068.8|1073.9|1068.9|1070.2|1065.2|119
1627293900000|2021-07-26 10:05:00|1074|1069|1073.2|1068.2|1074.5|1069.5|1073.2|1068.2|117
1627294200000|2021-07-26 10:10:00|1073.1|1068.1|1072.2|1067.2|1073.1|1068.1|1071.9|1066.9|71
1627294500000|2021-07-26 10:15:00|1072.1|1067.1|1070.8|1065.8|1072.2|1067.2|1070.5|1065.5|104
1627294800000|2021-07-26 10:20:00|1070.5|1065.5|1071.3|1066.3|1071.4|1066.4|1070.5|1065.5|70
1627295100000|2021-07-26 10:25:00|1071.2|1066.2|1070.7|1065.7|1071.3|1066.3|1070.5|1065.5|61
1627295400000|2021-07-26 10:30:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|43
1627295700000|2021-07-26 10:35:00|1070.8|1065.8|1070.8|1065.8|1071.5|1066.5|1070.2|1065.2|86
1627296000000|2021-07-26 10:40:00|1070.7|1065.7|1072|1067|1072.6|1067.6|1070.4|1065.4|52
1627296300000|2021-07-26 10:45:00|1072.1|1067.1|1071.9|1066.9|1072.2|1067.2|1071.3|1066.3|72
1627296600000|2021-07-26 10:50:00|1071.8|1066.8|1070.3|1065.3|1072.1|1067.1|1070.3|1065.3|59
1627296900000|2021-07-26 10:55:00|1070.2|1065.2|1071.3|1066.3|1071.6|1066.6|1070.1|1065.1|42
1627297200000|2021-07-26 11:00:00|1071.5|1066.5|1071.9|1066.9|1072|1067|1071.3|1066.3|62
1627297500000|2021-07-26 11:05:00|1072.1|1067.1|1072.3|1067.3|1072.5|1067.5|1071.8|1066.8|49
1627297800000|2021-07-26 11:10:00|1072.4|1067.4|1074.2|1069.2|1074.3|1069.3|1071.9|1066.9|57
1627298100000|2021-07-26 11:15:00|1074.1|1069.1|1074.6|1069.6|1075.2|1070.2|1074|1069|72
1627298400000|2021-07-26 11:20:00|1074.7|1069.7|1074.1|1069.1|1074.7|1069.7|1073.5|1068.5|68
1627298700000|2021-07-26 11:25:00|1074.2|1069.2|1073.7|1068.7|1074.2|1069.2|1073.1|1068.1|89
1627299000000|2021-07-26 11:30:00|1073.8|1068.8|1073.6|1068.6|1074|1069|1073.5|1068.5|77
1627299300000|2021-07-26 11:35:00|1073.7|1068.7|1073.5|1068.5|1074.4|1069.4|1073.5|1068.5|87
1627299600000|2021-07-26 11:40:00|1073.6|1068.6|1071.1|1066.1|1074.8|1069.8|1071.1|1066.1|74
1627299900000|2021-07-26 11:45:00|1071|1066|1070.3|1065.3|1071.5|1066.5|1069.9|1064.9|125
1627300200000|2021-07-26 11:50:00|1070.2|1065.2|1069.9|1064.9|1070.4|1065.4|1068.8|1063.8|54
1627300500000|2021-07-26 11:55:00|1069.7|1064.7|1069.2|1064.2|1070|1065|1068.8|1063.8|76
1627300800000|2021-07-26 12:00:00|1069.6|1064.6|1071.2|1066.2|1071.8|1066.8|1069.6|1064.6|139
1627301100000|2021-07-26 12:05:00|1071.4|1066.4|1069.9|1064.9|1071.8|1066.8|1069.3|1064.3|94
1627301400000|2021-07-26 12:10:00|1070|1065|1070.8|1065.8|1071|1066|1069.2|1064.2|144
1627301700000|2021-07-26 12:15:00|1070.9|1065.9|1070.1|1065.1|1071.3|1066.3|1069.9|1064.9|146
1627302000000|2021-07-26 12:20:00|1070.2|1065.2|1069.9|1064.9|1070.5|1065.5|1067.6|1062.6|141
1627302300000|2021-07-26 12:25:00|1070|1065|1071.1|1066.1|1071.1|1066.1|1069.5|1064.5|179
1627302600000|2021-07-26 12:30:00|1071.2|1066.2|1067.1|1062.1|1071.6|1066.6|1066.7|1061.7|175
1627302900000|2021-07-26 12:35:00|1067|1062|1063.5|1058.5|1067.1|1062.1|1063.2|1058.2|134
1627303200000|2021-07-26 12:40:00|1063.3|1058.3|1066.2|1061.2|1066.6|1061.6|1063.2|1058.2|115
1627303500000|2021-07-26 12:45:00|1066.5|1061.5|1066.3|1061.3|1066.7|1061.7|1065.4|1060.4|144
1627303800000|2021-07-26 12:50:00|1066.5|1061.5|1063.5|1058.5|1066.8|1061.8|1063.3|1058.3|141
1627304100000|2021-07-26 12:55:00|1063.6|1058.6|1068.8|1063.8|1068.8|1063.8|1063.4|1058.4|139
1627304400000|2021-07-26 13:00:00|1068.9|1063.9|1073.8|1068.8|1074.3|1069.3|1068.8|1063.8|242
1627304700000|2021-07-26 13:05:00|1074|1069|1072.8|1067.8|1075.3|1070.3|1071.8|1066.8|242
1627305000000|2021-07-26 13:10:00|1072.7|1067.7|1068.5|1063.5|1073.4|1068.4|1066.7|1061.7|188
1627305300000|2021-07-26 13:15:00|1068.6|1063.6|1067.1|1062.1|1069|1064|1066.9|1061.9|196
1627305600000|2021-07-26 13:20:00|1067|1062|1069.4|1064.4|1069.7|1064.7|1065.1|1060.1|250
1627305900000|2021-07-26 13:25:00|1069.5|1064.5|1069.9|1064.9|1070.6|1065.6|1069.2|1064.2|94
1627306200000|2021-07-26 13:30:00|1070|1065|1073.6|1068.6|1074.4|1069.4|1068.9|1063.9|307
1627306500000|2021-07-26 13:35:00|1073.5|1068.5|1075.2|1070.2|1075.8|1070.8|1073.5|1068.5|204
1627306800000|2021-07-26 13:40:00|1075.3|1070.3|1075.9|1070.9|1076.5|1071.5|1074.3|1069.3|195
1627307100000|2021-07-26 13:45:00|1075.7|1070.7|1075.5|1070.5|1075.8|1070.8|1074.7|1069.7|187
1627307400000|2021-07-26 13:50:00|1075.3|1070.3|1077.2|1072.2|1077.8|1072.8|1074.8|1069.8|185
1627307700000|2021-07-26 13:55:00|1077.3|1072.3|1076|1071|1077.3|1072.3|1074.1|1069.1|153
1627308000000|2021-07-26 14:00:00|1075.5|1070.5|1079|1074|1079.6|1074.6|1075|1070|310
1627308300000|2021-07-26 14:05:00|1079.1|1074.1|1078.4|1073.4|1079.6|1074.6|1075.2|1070.2|371
1627308600000|2021-07-26 14:10:00|1078.5|1073.5|1076|1071|1078.9|1073.9|1076|1071|239
1627308900000|2021-07-26 14:15:00|1076.1|1071.1|1075.4|1070.4|1077.1|1072.1|1075.2|1070.2|319
1627309200000|2021-07-26 14:20:00|1075.3|1070.3|1072.5|1067.5|1075.8|1070.8|1071.5|1066.5|290
1627309500000|2021-07-26 14:25:00|1072.4|1067.4|1072.4|1067.4|1073.2|1068.2|1072.1|1067.1|204
1627309800000|2021-07-26 14:30:00|1072.3|1067.3|1070.7|1065.7|1072.9|1067.9|1070.5|1065.5|163
1627310100000|2021-07-26 14:35:00|1070.6|1065.6|1072.8|1067.8|1073|1068|1069.9|1064.9|182
1627310400000|2021-07-26 14:40:00|1072.7|1067.7|1073.1|1068.1|1074.7|1069.7|1072|1067|176
1627310700000|2021-07-26 14:45:00|1073|1068|1074.3|1069.3|1074.3|1069.3|1072.7|1067.7|175
1627311000000|2021-07-26 14:50:00|1074.8|1069.8|1072.5|1067.5|1075.8|1070.8|1072.4|1067.4|174
1627311300000|2021-07-26 14:55:00|1072.4|1067.4|1071|1066|1073.4|1068.4|1070.9|1065.9|184
1627311600000|2021-07-26 15:00:00|1071.2|1066.2|1072.9|1067.9|1072.9|1067.9|1071|1066|250
1627311900000|2021-07-26 15:05:00|1073|1068|1072.7|1067.7|1073.1|1068.1|1072.2|1067.2|144
1627312200000|2021-07-26 15:10:00|1072.6|1067.6|1072.1|1067.1|1073.8|1068.8|1071.5|1066.5|164
1627312500000|2021-07-26 15:15:00|1072.2|1067.2|1070.3|1065.3|1072.5|1067.5|1070.2|1065.2|170
1627312800000|2021-07-26 15:20:00|1070.2|1065.2|1069.2|1064.2|1070.2|1065.2|1069.1|1064.1|163
1627313100000|2021-07-26 15:25:00|1069.1|1064.1|1070.4|1065.4|1070.4|1065.4|1068.6|1063.6|148
1627313400000|2021-07-26 15:30:00|1070.6|1065.6|1069.6|1064.6|1070.6|1065.6|1067.8|1062.8|185
1627313700000|2021-07-26 15:35:00|1069.8|1064.8|1070.9|1065.9|1072.1|1067.1|1069.8|1064.8|111
1627314000000|2021-07-26 15:40:00|1071|1066|1070.9|1065.9|1072.8|1067.8|1070.9|1065.9|99
1627314300000|2021-07-26 15:45:00|1071|1066|1071.6|1066.6|1072.2|1067.2|1070.8|1065.8|140
1627314600000|2021-07-26 15:50:00|1071.5|1066.5|1072.8|1067.8|1072.9|1067.9|1071.1|1066.1|98
1627314900000|2021-07-26 15:55:00|1072.7|1067.7|1071.7|1066.7|1073.3|1068.3|1071.5|1066.5|131
1627315200000|2021-07-26 16:00:00|1071.5|1066.5|1071.6|1066.6|1071.7|1066.7|1070.1|1065.1|151
1627315500000|2021-07-26 16:05:00|1071.5|1066.5|1073|1068|1073.1|1068.1|1071.5|1066.5|94
1627315800000|2021-07-26 16:10:00|1072.9|1067.9|1073.1|1068.1|1073.2|1068.2|1071.9|1066.9|93
1627316100000|2021-07-26 16:15:00|1073.2|1068.2|1073.4|1068.4|1073.9|1068.9|1073.1|1068.1|68
1627316400000|2021-07-26 16:20:00|1073.2|1068.2|1074.3|1069.3|1074.4|1069.4|1073|1068|96
1627316700000|2021-07-26 16:25:00|1074.4|1069.4|1074.7|1069.7|1075|1070|1073.4|1068.4|93
1627317000000|2021-07-26 16:30:00|1074.5|1069.5|1074.1|1069.1|1075|1070|1073.7|1068.7|103
1627317300000|2021-07-26 16:35:00|1074.2|1069.2|1074.2|1069.2|1074.7|1069.7|1074|1069|101
1627317600000|2021-07-26 16:40:00|1074.1|1069.1|1073.7|1068.7|1074.2|1069.2|1073.7|1068.7|72
1627317900000|2021-07-26 16:45:00|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.1|1068.1|75
1627318200000|2021-07-26 16:50:00|1073.6|1068.6|1073.3|1068.3|1074.6|1069.6|1073|1068|83
1627318500000|2021-07-26 16:55:00|1073.4|1068.4|1076.4|1071.4|1076.4|1071.4|1073.4|1068.4|126
1627318800000|2021-07-26 17:00:00|1076.5|1071.5|1075.4|1070.4|1077.5|1072.5|1074.9|1069.9|180
1627319100000|2021-07-26 17:05:00|1075.3|1070.3|1074.1|1069.1|1075.3|1070.3|1073.9|1068.9|127
1627319400000|2021-07-26 17:10:00|1074|1069|1074|1069|1074.6|1069.6|1073.9|1068.9|132
1627319700000|2021-07-26 17:15:00|1074.1|1069.1|1074.7|1069.7|1074.8|1069.8|1074.1|1069.1|42
1627320000000|2021-07-26 17:20:00|1074.6|1069.6|1074.6|1069.6|1075.2|1070.2|1074.2|1069.2|100
1627320300000|2021-07-26 17:25:00|1074.5|1069.5|1074.9|1069.9|1075.3|1070.3|1074.2|1069.2|71
1627320600000|2021-07-26 17:30:00|1074.7|1069.7|1074.9|1069.9|1075|1070|1074.6|1069.6|123
1627320900000|2021-07-26 17:35:00|1074.7|1069.7|1074.2|1069.2|1074.8|1069.8|1074|1069|63
1627321200000|2021-07-26 17:40:00|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|90
1627321500000|2021-07-26 17:45:00|1074.4|1069.4|1074.6|1069.6|1074.7|1069.7|1074.1|1069.1|65
1627321800000|2021-07-26 17:50:00|1074.7|1069.7|1075.6|1070.6|1075.6|1070.6|1074.6|1069.6|77
1627322100000|2021-07-26 17:55:00|1075.5|1070.5|1075.5|1070.5|1076.3|1071.3|1075.4|1070.4|70
1627322400000|2021-07-26 18:00:00|1075.4|1070.4|1075.1|1070.1|1075.6|1070.6|1074.7|1069.7|70
1627322700000|2021-07-26 18:05:00|1075.2|1070.2|1075.2|1070.2|1075.4|1070.4|1075.1|1070.1|59
1627323000000|2021-07-26 18:10:00|1075.3|1070.3|1074.7|1069.7|1075.3|1070.3|1074.7|1069.7|102
1627323300000|2021-07-26 18:15:00|1075|1070|1075|1070|1075.1|1070.1|1074.8|1069.8|21
1627323600000|2021-07-26 18:20:00|1074.9|1069.9|1074.5|1069.5|1074.9|1069.9|1073.9|1068.9|99
1627323900000|2021-07-26 18:25:00|1074.4|1069.4|1074.3|1069.3|1074.5|1069.5|1073.8|1068.8|111
1627324200000|2021-07-26 18:30:00|1074.2|1069.2|1074.9|1069.9|1074.9|1069.9|1073.6|1068.6|144
1627324500000|2021-07-26 18:35:00|1074.8|1069.8|1074.6|1069.6|1074.9|1069.9|1074.4|1069.4|25
1627324800000|2021-07-26 18:40:00|1074.7|1069.7|1073.9|1068.9|1074.7|1069.7|1073.8|1068.8|27
1627325100000|2021-07-26 18:45:00|1073.8|1068.8|1073.7|1068.7|1074|1069|1073.6|1068.6|55
1627325400000|2021-07-26 18:50:00|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073|1068|82
1627325700000|2021-07-26 18:55:00|1073.6|1068.6|1073.8|1068.8|1074.4|1069.4|1073.5|1068.5|76
1627326000000|2021-07-26 19:00:00|1073.7|1068.7|1073|1068|1073.9|1068.9|1072.7|1067.7|98
1627326300000|2021-07-26 19:05:00|1072.9|1067.9|1072.5|1067.5|1073.2|1068.2|1071.9|1066.9|68
1627326600000|2021-07-26 19:10:00|1072.6|1067.6|1072.4|1067.4|1072.8|1067.8|1072.1|1067.1|83
1627326900000|2021-07-26 19:15:00|1072.3|1067.3|1072.3|1067.3|1072.5|1067.5|1072|1067|79
1627327200000|2021-07-26 19:20:00|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|48
1627327500000|2021-07-26 19:25:00|1072|1067|1071.9|1066.9|1072.4|1067.4|1071.9|1066.9|36
1627327800000|2021-07-26 19:30:00|1072|1067|1071.7|1066.7|1072|1067|1071.6|1066.6|34
1627328100000|2021-07-26 19:35:00|1071.6|1066.6|1072.2|1067.2|1072.2|1067.2|1071.6|1066.6|27
1627328400000|2021-07-26 19:40:00|1072.1|1067.1|1072.4|1067.4|1072.5|1067.5|1072.1|1067.1|64
1627328700000|2021-07-26 19:45:00|1072.3|1067.3|1072.4|1067.4|1072.5|1067.5|1072.2|1067.2|124
1627329000000|2021-07-26 19:50:00|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072|1067|116
1627329300000|2021-07-26 19:55:00|1072.3|1067.3|1072.5|1067.5|1072.7|1067.7|1072.1|1067.1|172
1627329600000|2021-07-26 20:00:00|1072.6|1067.6|1072.4|1067.4|1072.9|1067.9|1072.1|1067.1|169
1627329900000|2021-07-26 20:05:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.2|1067.2|103
1627330200000|2021-07-26 20:10:00|1072.7|1067.7|1073.2|1068.2|1073.3|1068.3|1072.7|1067.7|49
1627330500000|2021-07-26 20:15:00|1073.3|1068.3|1072.6|1067.6|1073.3|1068.3|1072.6|1067.6|26
1627330800000|2021-07-26 20:20:00|1072.7|1067.7|1071.9|1066.9|1072.7|1067.7|1071.9|1066.9|58
1627331100000|2021-07-26 20:25:00|1071.8|1066.8|1071.1|1066.1|1071.9|1066.9|1071.1|1066.1|80
1627331400000|2021-07-26 20:30:00|1071.2|1066.2|1071.6|1066.6|1071.8|1066.8|1071.1|1066.1|67
1627331700000|2021-07-26 20:35:00|1071.5|1066.5|1071|1066|1071.6|1066.6|1070.6|1065.6|30
1627332000000|2021-07-26 20:40:00|1070.8|1065.8|1070.5|1065.5|1071|1066|1070.4|1065.4|45
1627332300000|2021-07-26 20:45:00|1070.4|1065.4|1071.6|1066.6|1072.3|1067.3|1070.1|1065.1|62
1627332600000|2021-07-26 20:50:00|1071.5|1066.5|1071|1066|1072.7|1067.7|1071|1066|36
1627332900000|2021-07-26 20:55:00|1070.9|1065.9|1070.1|1065.1|1070.9|1065.9|1069.9|1064.9|51
1627336800000|2021-07-26 22:00:00|1070.9|1065.9|1070.3|1065.3|1070.9|1065.9|1070.2|1065.2|7
1627337100000|2021-07-26 22:05:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|5
1627337400000|2021-07-26 22:10:00|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|12
1627337700000|2021-07-26 22:15:00|1070.6|1065.6|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|2
1627338000000|2021-07-26 22:20:00|1069.9|1064.9|1069.9|1064.9|1070.3|1065.3|1069.7|1064.7|24
1627338300000|2021-07-26 22:25:00|1069.7|1064.7|1069|1064|1069.7|1064.7|1068.9|1063.9|13
1627338600000|2021-07-26 22:30:00|1068.9|1063.9|1069|1064|1069.1|1064.1|1068.9|1063.9|7
1627338900000|2021-07-26 22:35:00|1068.9|1063.9|1069|1064|1069.2|1064.2|1068.8|1063.8|16
1627339200000|2021-07-26 22:40:00|1068.9|1063.9|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|24
1627339500000|2021-07-26 22:45:00|1069|1064|1068.7|1063.7|1069|1064|1068.7|1063.7|16
1627339800000|2021-07-26 22:50:00|1068.6|1063.6|1069.1|1064.1|1069.1|1064.1|1068.6|1063.6|16
1627340100000|2021-07-26 22:55:00|1069.3|1064.3|1069.1|1064.1|1069.4|1064.4|1069.1|1064.1|25
1627340400000|2021-07-26 23:00:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|13
1627340700000|2021-07-26 23:05:00|1069.1|1064.1|1070.4|1065.4|1071.6|1066.6|1069.1|1064.1|20
1627341000000|2021-07-26 23:10:00|1070.5|1065.5|1071.1|1066.1|1071.1|1066.1|1070.5|1065.5|19
1627341300000|2021-07-26 23:15:00|1071.2|1066.2|1071.4|1066.4|1071.9|1066.9|1070.9|1065.9|15
1627341600000|2021-07-26 23:20:00|1071.6|1066.6|1071.1|1066.1|1071.6|1066.6|1071.1|1066.1|10
1627341900000|2021-07-26 23:25:00|1071|1066|1071|1066|1071.3|1066.3|1070.9|1065.9|18
1627342200000|2021-07-26 23:30:00|1070.9|1065.9|1070.4|1065.4|1070.9|1065.9|1070.4|1065.4|6
1627342500000|2021-07-26 23:35:00|1070.3|1065.3|1071.5|1066.5|1071.8|1066.8|1070.3|1065.3|25
1627342800000|2021-07-26 23:40:00|1071.4|1066.4|1071.4|1066.4|1071.9|1066.9|1071.4|1066.4|28
1627343100000|2021-07-26 23:45:00|1071.5|1066.5|1072.3|1067.3|1072.3|1067.3|1071.5|1066.5|6
1627343400000|2021-07-26 23:50:00|1072.2|1067.2|1072.7|1067.7|1072.7|1067.7|1072.2|1067.2|12
1627343700000|2021-07-26 23:55:00|1072.6|1067.6|1071.5|1066.5|1072.6|1067.6|1071.4|1066.4|27
1627344000000|2021-07-27 00:00:00|1071.4|1066.4|1070.8|1065.8|1071.4|1066.4|1070.4|1065.4|84
1627344300000|2021-07-27 00:05:00|1070.9|1065.9|1070|1065|1071.1|1066.1|1069.1|1064.1|95
1627344600000|2021-07-27 00:10:00|1070.1|1065.1|1069.4|1064.4|1070.3|1065.3|1069.4|1064.4|76
1627344900000|2021-07-27 00:15:00|1069.5|1064.5|1069.5|1064.5|1069.8|1064.8|1069.2|1064.2|53
1627345200000|2021-07-27 00:20:00|1069.6|1064.6|1068.1|1063.1|1069.8|1064.8|1068|1063|69
1627345500000|2021-07-27 00:25:00|1068|1063|1067.4|1062.4|1068|1063|1067.3|1062.3|35
1627345800000|2021-07-27 00:30:00|1067.5|1062.5|1067.9|1062.9|1068.3|1063.3|1067.4|1062.4|20
1627346100000|2021-07-27 00:35:00|1067.8|1062.8|1068.3|1063.3|1068.3|1063.3|1067.8|1062.8|28
1627346400000|2021-07-27 00:40:00|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.3|1063.3|26
1627346700000|2021-07-27 00:45:00|1068.7|1063.7|1069.1|1064.1|1070.2|1065.2|1068.6|1063.6|61
1627347000000|2021-07-27 00:50:00|1069|1064|1068.9|1063.9|1069|1064|1068.7|1063.7|27
1627347300000|2021-07-27 00:55:00|1068.8|1063.8|1069.3|1064.3|1069.3|1064.3|1068.7|1063.7|18
1627347600000|2021-07-27 01:00:00|1069.2|1064.2|1069.6|1064.6|1070.1|1065.1|1069.1|1064.1|136
1627347900000|2021-07-27 01:05:00|1069.7|1064.7|1070.1|1065.1|1070.3|1065.3|1069.4|1064.4|94
1627348200000|2021-07-27 01:10:00|1070|1065|1069.9|1064.9|1070|1065|1069.4|1064.4|83
1627348500000|2021-07-27 01:15:00|1070.1|1065.1|1069.6|1064.6|1070.3|1065.3|1069.4|1064.4|114
1627348800000|2021-07-27 01:20:00|1069.5|1064.5|1070.1|1065.1|1070.3|1065.3|1069.5|1064.5|108
1627349100000|2021-07-27 01:25:00|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1069.2|1064.2|65
1627349400000|2021-07-27 01:30:00|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1069.8|1064.8|148
1627349700000|2021-07-27 01:35:00|1069.9|1064.9|1070.4|1065.4|1071|1066|1069.2|1064.2|80
1627350000000|2021-07-27 01:40:00|1070.5|1065.5|1069.3|1064.3|1070.6|1065.6|1069.3|1064.3|111
1627350300000|2021-07-27 01:45:00|1069.4|1064.4|1068.2|1063.2|1069.4|1064.4|1068.1|1063.1|32
1627350600000|2021-07-27 01:50:00|1068.3|1063.3|1068|1063|1068.4|1063.4|1068|1063|48
1627350900000|2021-07-27 01:55:00|1068.1|1063.1|1065.9|1060.9|1068.5|1063.5|1065.8|1060.8|97
1627351200000|2021-07-27 02:00:00|1065.8|1060.8|1066.2|1061.2|1067.4|1062.4|1065.7|1060.7|113
1627351500000|2021-07-27 02:05:00|1066|1061|1065.4|1060.4|1066|1061|1065.3|1060.3|59
1627351800000|2021-07-27 02:10:00|1065.3|1060.3|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|42
1627352100000|2021-07-27 02:15:00|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|13
1627352400000|2021-07-27 02:20:00|1065.4|1060.4|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|10
1627352700000|2021-07-27 02:25:00|1065.4|1060.4|1064.4|1059.4|1065.4|1060.4|1064.4|1059.4|57
1627353000000|2021-07-27 02:30:00|1064.3|1059.3|1064.6|1059.6|1065.3|1060.3|1064.1|1059.1|118
1627353300000|2021-07-27 02:35:00|1064.7|1059.7|1065.9|1060.9|1065.9|1060.9|1064.7|1059.7|65
1627353600000|2021-07-27 02:40:00|1065.8|1060.8|1067.1|1062.1|1067.2|1062.2|1065.8|1060.8|46
1627353900000|2021-07-27 02:45:00|1067.2|1062.2|1067.8|1062.8|1067.9|1062.9|1067.1|1062.1|52
1627354200000|2021-07-27 02:50:00|1067.9|1062.9|1068|1063|1068|1063|1067.7|1062.7|88
1627354500000|2021-07-27 02:55:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.9|1062.9|68
1627354800000|2021-07-27 03:00:00|1068|1063|1068.1|1063.1|1068.2|1063.2|1067.6|1062.6|42
1627355100000|2021-07-27 03:05:00|1068|1063|1067.8|1062.8|1068.1|1063.1|1067.8|1062.8|27
1627355400000|2021-07-27 03:10:00|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1066.5|1061.5|201
1627355700000|2021-07-27 03:15:00|1067.2|1062.2|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|39
1627356000000|2021-07-27 03:20:00|1067.2|1062.2|1065.9|1060.9|1067.3|1062.3|1065.6|1060.6|56
1627356300000|2021-07-27 03:25:00|1066|1061|1066.6|1061.6|1066.7|1061.7|1066|1061|57
1627356600000|2021-07-27 03:30:00|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1627356900000|2021-07-27 03:35:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|37
1627357200000|2021-07-27 03:40:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|12
1627357500000|2021-07-27 03:45:00|1066.9|1061.9|1067.4|1062.4|1067.4|1062.4|1066.7|1061.7|25
1627357800000|2021-07-27 03:50:00|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|16
1627358100000|2021-07-27 03:55:00|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.4|1062.4|23
1627358400000|2021-07-27 04:00:00|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|14
1627358700000|2021-07-27 04:05:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|42
1627359000000|2021-07-27 04:10:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|99
1627359300000|2021-07-27 04:15:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|9
1627359900000|2021-07-27 04:25:00|1067.8|1062.8|1068|1063|1068.3|1063.3|1067.8|1062.8|120
1627360200000|2021-07-27 04:30:00|1068.1|1063.1|1067.5|1062.5|1068.2|1063.2|1067.5|1062.5|7
1627360500000|2021-07-27 04:35:00|1067.4|1062.4|1066.4|1061.4|1067.4|1062.4|1066.3|1061.3|14
1627360800000|2021-07-27 04:40:00|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|29
1627361100000|2021-07-27 04:45:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|14
1627361400000|2021-07-27 04:50:00|1066.6|1061.6|1066.4|1061.4|1066.7|1061.7|1066.1|1061.1|40
1627362000000|2021-07-27 05:00:00|1066.3|1061.3|1065.6|1060.6|1066.5|1061.5|1065.6|1060.6|22
1627362300000|2021-07-27 05:05:00|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|17
1627362600000|2021-07-27 05:10:00|1065.2|1060.2|1065.5|1060.5|1065.6|1060.6|1065.1|1060.1|35
1627362900000|2021-07-27 05:15:00|1065.6|1060.6|1065|1060|1065.6|1060.6|1064.9|1059.9|40
1627363200000|2021-07-27 05:20:00|1064.9|1059.9|1065.4|1060.4|1065.8|1060.8|1064.7|1059.7|30
1627363500000|2021-07-27 05:25:00|1065.3|1060.3|1065.1|1060.1|1065.6|1060.6|1065|1060|30
1627363800000|2021-07-27 05:30:00|1064.9|1059.9|1064.8|1059.8|1065.4|1060.4|1064|1059|99
1627364100000|2021-07-27 05:35:00|1064.7|1059.7|1065.2|1060.2|1065.4|1060.4|1064.7|1059.7|64
1627364400000|2021-07-27 05:40:00|1065.3|1060.3|1064.6|1059.6|1065.3|1060.3|1064.5|1059.5|48
1627364700000|2021-07-27 05:45:00|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1063.7|1058.7|25
1627365000000|2021-07-27 05:50:00|1064.2|1059.2|1066.3|1061.3|1066.4|1061.4|1064.2|1059.2|56
1627365300000|2021-07-27 05:55:00|1066.4|1061.4|1066.8|1061.8|1066.9|1061.9|1066|1061|53
1627365600000|2021-07-27 06:00:00|1066.9|1061.9|1067.3|1062.3|1067.4|1062.4|1066.4|1061.4|88
1627365900000|2021-07-27 06:05:00|1067.2|1062.2|1067.5|1062.5|1067.6|1062.6|1066.7|1061.7|69
1627366200000|2021-07-27 06:10:00|1067.4|1062.4|1065.2|1060.2|1067.4|1062.4|1064.8|1059.8|75
1627366500000|2021-07-27 06:15:00|1065.3|1060.3|1064.6|1059.6|1065.7|1060.7|1064.6|1059.6|51
1627366800000|2021-07-27 06:20:00|1064.7|1059.7|1065.6|1060.6|1065.7|1060.7|1064.2|1059.2|50
1627367100000|2021-07-27 06:25:00|1065.5|1060.5|1064.5|1059.5|1065.5|1060.5|1064.5|1059.5|56
1627367400000|2021-07-27 06:30:00|1064.3|1059.3|1064.5|1059.5|1064.8|1059.8|1064.2|1059.2|109
1627367700000|2021-07-27 06:35:00|1064.6|1059.6|1064.4|1059.4|1065|1060|1064.1|1059.1|136
1627368000000|2021-07-27 06:40:00|1064.3|1059.3|1064|1059|1065.1|1060.1|1064|1059|71
1627368300000|2021-07-27 06:45:00|1064.1|1059.1|1063.5|1058.5|1064.2|1059.2|1063.5|1058.5|96
1627368600000|2021-07-27 06:50:00|1063.6|1058.6|1062.1|1057.1|1063.7|1058.7|1062|1057|82
1627368900000|2021-07-27 06:55:00|1062.3|1057.3|1062.3|1057.3|1063.7|1058.7|1062.3|1057.3|108
1627369200000|2021-07-27 07:00:00|1062.5|1057.5|1062.2|1057.2|1063.4|1058.4|1061.9|1056.9|109
1627369500000|2021-07-27 07:05:00|1062|1057|1059.9|1054.9|1062.4|1057.4|1059.8|1054.8|159
1627369800000|2021-07-27 07:10:00|1060|1055|1057.8|1052.8|1061.1|1056.1|1057.6|1052.6|168
1627370100000|2021-07-27 07:15:00|1057.7|1052.7|1056.1|1051.1|1057.7|1052.7|1055.6|1050.6|260
1627370400000|2021-07-27 07:20:00|1056|1051|1059|1054|1059.6|1054.6|1056|1051|285
1627370700000|2021-07-27 07:25:00|1058.9|1053.9|1058.2|1053.2|1059.3|1054.3|1056.5|1051.5|269
1627371000000|2021-07-27 07:30:00|1058.1|1053.1|1060.4|1055.4|1061.3|1056.3|1058.1|1053.1|191
1627371300000|2021-07-27 07:35:00|1060.5|1055.5|1060.1|1055.1|1061.6|1056.6|1059.7|1054.7|233
1627371600000|2021-07-27 07:40:00|1060.2|1055.2|1058.6|1053.6|1060.5|1055.5|1058.3|1053.3|216
1627371900000|2021-07-27 07:45:00|1058.5|1053.5|1059|1054|1060|1055|1058.1|1053.1|259
1627372200000|2021-07-27 07:50:00|1058.9|1053.9|1059.3|1054.3|1059.3|1054.3|1058.2|1053.2|171
1627372500000|2021-07-27 07:55:00|1058.9|1053.9|1061.2|1056.2|1061.4|1056.4|1058.4|1053.4|159
1627372800000|2021-07-27 08:00:00|1061.3|1056.3|1061.2|1056.2|1061.7|1056.7|1059.6|1054.6|181
1627373100000|2021-07-27 08:05:00|1061.6|1056.6|1060.6|1055.6|1061.8|1056.8|1060.1|1055.1|166
1627373400000|2021-07-27 08:10:00|1060.5|1055.5|1058.3|1053.3|1060.6|1055.6|1057.9|1052.9|169
1627373700000|2021-07-27 08:15:00|1058.4|1053.4|1055.5|1050.5|1058.6|1053.6|1054|1049|235
1627374000000|2021-07-27 08:20:00|1055.6|1050.6|1056.6|1051.6|1056.7|1051.7|1054.8|1049.8|215
1627374300000|2021-07-27 08:25:00|1056.5|1051.5|1056.6|1051.6|1057.2|1052.2|1055.5|1050.5|115
1627374600000|2021-07-27 08:30:00|1056.7|1051.7|1058.6|1053.6|1058.7|1053.7|1056.2|1051.2|92
1627374900000|2021-07-27 08:35:00|1058.4|1053.4|1058.7|1053.7|1058.7|1053.7|1057|1052|82
1627375200000|2021-07-27 08:40:00|1058.8|1053.8|1057.8|1052.8|1059.1|1054.1|1057.8|1052.8|130
1627375500000|2021-07-27 08:45:00|1057.9|1052.9|1057.2|1052.2|1058.6|1053.6|1056.2|1051.2|125
1627375800000|2021-07-27 08:50:00|1057.3|1052.3|1057.5|1052.5|1057.8|1052.8|1056|1051|101
1627376100000|2021-07-27 08:55:00|1058|1053|1057|1052|1058.3|1053.3|1056.5|1051.5|89
1627376400000|2021-07-27 09:00:00|1057.1|1052.1|1056.6|1051.6|1057.3|1052.3|1056|1051|127
1627376700000|2021-07-27 09:05:00|1056.8|1051.8|1059.1|1054.1|1059.1|1054.1|1056.4|1051.4|117
1627377000000|2021-07-27 09:10:00|1059.2|1054.2|1058.9|1053.9|1059.6|1054.6|1058.7|1053.7|79
1627377300000|2021-07-27 09:15:00|1059|1054|1059|1054|1059.3|1054.3|1058|1053|69
1627377600000|2021-07-27 09:20:00|1058.9|1053.9|1060.7|1055.7|1060.9|1055.9|1058.9|1053.9|91
1627377900000|2021-07-27 09:25:00|1060.8|1055.8|1064.2|1059.2|1064.4|1059.4|1060.7|1055.7|92
1627378200000|2021-07-27 09:30:00|1064.3|1059.3|1065.7|1060.7|1066.2|1061.2|1064.1|1059.1|100
1627378500000|2021-07-27 09:35:00|1065.9|1060.9|1066.1|1061.1|1066.9|1061.9|1065.9|1060.9|102
1627378800000|2021-07-27 09:40:00|1066|1061|1065.1|1060.1|1066.1|1061.1|1064.9|1059.9|118
1627379100000|2021-07-27 09:45:00|1065|1060|1063.5|1058.5|1065|1060|1063.5|1058.5|82
1627379400000|2021-07-27 09:50:00|1063.6|1058.6|1064.5|1059.5|1064.6|1059.6|1063.5|1058.5|90
1627379700000|2021-07-27 09:55:00|1064.4|1059.4|1064|1059|1064.9|1059.9|1064|1059|74
1627380000000|2021-07-27 10:00:00|1063.9|1058.9|1062.7|1057.7|1064.2|1059.2|1061.6|1056.6|89
1627380300000|2021-07-27 10:05:00|1062.6|1057.6|1062.5|1057.5|1062.8|1057.8|1061.6|1056.6|84
1627380600000|2021-07-27 10:10:00|1062.6|1057.6|1061.7|1056.7|1063.5|1058.5|1061.7|1056.7|82
1627380900000|2021-07-27 10:15:00|1061.6|1056.6|1062.3|1057.3|1062.3|1057.3|1061.3|1056.3|94
1627381200000|2021-07-27 10:20:00|1062.4|1057.4|1063.3|1058.3|1063.4|1058.4|1061.8|1056.8|103
1627381500000|2021-07-27 10:25:00|1063.2|1058.2|1062|1057|1063.2|1058.2|1061.5|1056.5|89
1627381800000|2021-07-27 10:30:00|1061.9|1056.9|1061.2|1056.2|1061.9|1056.9|1060.9|1055.9|68
1627382100000|2021-07-27 10:35:00|1061.3|1056.3|1061.5|1056.5|1061.7|1056.7|1060.9|1055.9|71
1627382400000|2021-07-27 10:40:00|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|49
1627382700000|2021-07-27 10:45:00|1061|1056|1060.7|1055.7|1061.3|1056.3|1060.5|1055.5|120
1627383000000|2021-07-27 10:50:00|1060.6|1055.6|1059.6|1054.6|1062.2|1057.2|1058.6|1053.6|99
1627383300000|2021-07-27 10:55:00|1059.4|1054.4|1057.7|1052.7|1059.7|1054.7|1057.5|1052.5|61
1627383600000|2021-07-27 11:00:00|1057.6|1052.6|1058.5|1053.5|1058.8|1053.8|1057.2|1052.2|131
1627383900000|2021-07-27 11:05:00|1058.6|1053.6|1059.2|1054.2|1059.4|1054.4|1058.2|1053.2|94
1627384200000|2021-07-27 11:10:00|1059.3|1054.3|1060.9|1055.9|1061.1|1056.1|1057.6|1052.6|166
1627384500000|2021-07-27 11:15:00|1060.8|1055.8|1061.2|1056.2|1061.5|1056.5|1060.7|1055.7|92
1627384800000|2021-07-27 11:20:00|1061.1|1056.1|1060.6|1055.6|1062|1057|1060.3|1055.3|93
1627385100000|2021-07-27 11:25:00|1060.7|1055.7|1060.8|1055.8|1061|1056|1060.4|1055.4|73
1627385400000|2021-07-27 11:30:00|1060.6|1055.6|1061.9|1056.9|1062.2|1057.2|1060.6|1055.6|75
1627385700000|2021-07-27 11:35:00|1062|1057|1063.5|1058.5|1063.6|1058.6|1061.9|1056.9|104
1627386000000|2021-07-27 11:40:00|1063.6|1058.6|1063.2|1058.2|1063.7|1058.7|1062.8|1057.8|112
1627386300000|2021-07-27 11:45:00|1063|1058|1063.3|1058.3|1063.6|1058.6|1062.9|1057.9|87
1627386600000|2021-07-27 11:50:00|1063.4|1058.4|1063|1058|1064.5|1059.5|1062.8|1057.8|99
1627386900000|2021-07-27 11:55:00|1063.1|1058.1|1062.5|1057.5|1064|1059|1062.5|1057.5|90
1627387200000|2021-07-27 12:00:00|1062.8|1057.8|1063.7|1058.7|1066.3|1061.3|1062.5|1057.5|177
1627387500000|2021-07-27 12:05:00|1063.9|1058.9|1065|1060|1067.1|1062.1|1063.8|1058.8|151
1627387800000|2021-07-27 12:10:00|1064.9|1059.9|1069.5|1064.5|1070.7|1065.7|1064.4|1059.4|240
1627388100000|2021-07-27 12:15:00|1069.6|1064.6|1069.4|1064.4|1070.1|1065.1|1067.8|1062.8|189
1627388400000|2021-07-27 12:20:00|1069.6|1064.6|1073.3|1068.3|1073.3|1068.3|1069.4|1064.4|181
1627388700000|2021-07-27 12:25:00|1073.2|1068.2|1074.1|1069.1|1075|1070|1072.9|1067.9|158
1627389000000|2021-07-27 12:30:00|1074|1069|1072.1|1067.1|1075.1|1070.1|1071|1066|244
1627389300000|2021-07-27 12:35:00|1072|1067|1070.6|1065.6|1073|1068|1070.3|1065.3|161
1627389600000|2021-07-27 12:40:00|1070.5|1065.5|1069.2|1064.2|1070.7|1065.7|1067.7|1062.7|158
1627389900000|2021-07-27 12:45:00|1069.1|1064.1|1067.9|1062.9|1069.4|1064.4|1067.7|1062.7|136
1627390200000|2021-07-27 12:50:00|1067.8|1062.8|1066.7|1061.7|1068.1|1063.1|1066.4|1061.4|119
1627390500000|2021-07-27 12:55:00|1066.6|1061.6|1069.8|1064.8|1069.8|1064.8|1066.1|1061.1|163
1627390800000|2021-07-27 13:00:00|1069.4|1064.4|1067.4|1062.4|1070.2|1065.2|1066.9|1061.9|244
1627391100000|2021-07-27 13:05:00|1067.3|1062.3|1069.1|1064.1|1069.1|1064.1|1066.7|1061.7|127
1627391400000|2021-07-27 13:10:00|1068.8|1063.8|1069.7|1064.7|1071|1066|1068.7|1063.7|192
1627391700000|2021-07-27 13:15:00|1069.4|1064.4|1069|1064|1070.6|1065.6|1068.8|1063.8|202
1627392000000|2021-07-27 13:20:00|1068.8|1063.8|1070|1065|1071|1066|1068.8|1063.8|163
1627392300000|2021-07-27 13:25:00|1070.1|1065.1|1069.4|1064.4|1070.3|1065.3|1069|1064|146
1627392600000|2021-07-27 13:30:00|1069.5|1064.5|1070.5|1065.5|1070.9|1065.9|1068|1063|395
1627392900000|2021-07-27 13:35:00|1070.4|1065.4|1066.4|1061.4|1071.5|1066.5|1066.3|1061.3|340
1627393200000|2021-07-27 13:40:00|1066.3|1061.3|1062.6|1057.6|1067|1062|1062.6|1057.6|353
1627393500000|2021-07-27 13:45:00|1062.8|1057.8|1060.9|1055.9|1063.6|1058.6|1060.8|1055.8|308
1627393800000|2021-07-27 13:50:00|1060.8|1055.8|1063.9|1058.9|1064.1|1059.1|1059.6|1054.6|306
1627394100000|2021-07-27 13:55:00|1063.8|1058.8|1061.3|1056.3|1063.8|1058.8|1060.5|1055.5|81
1627394400000|2021-07-27 14:00:00|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1059.7|1054.7|275
1627394700000|2021-07-27 14:05:00|1061.2|1056.2|1059.9|1054.9|1061.8|1056.8|1058.2|1053.2|311
1627395000000|2021-07-27 14:10:00|1059.8|1054.8|1059.4|1054.4|1059.9|1054.9|1058|1053|348
1627395300000|2021-07-27 14:15:00|1059.5|1054.5|1061|1056|1061.4|1056.4|1059.4|1054.4|233
1627395600000|2021-07-27 14:20:00|1060.9|1055.9|1056.7|1051.7|1061|1056|1056.7|1051.7|393
1627395900000|2021-07-27 14:25:00|1056.5|1051.5|1055.4|1050.4|1057.7|1052.7|1055|1050|292
1627396200000|2021-07-27 14:30:00|1055.3|1050.3|1057.1|1052.1|1057.1|1052.1|1053.9|1048.9|348
1627396500000|2021-07-27 14:35:00|1057.2|1052.2|1054.3|1049.3|1057.2|1052.2|1054.3|1049.3|278
1627396800000|2021-07-27 14:40:00|1054.1|1049.1|1056.6|1051.6|1056.6|1051.6|1053.5|1048.5|283
1627397100000|2021-07-27 14:45:00|1056.3|1051.3|1055.2|1050.2|1056.6|1051.6|1053.6|1048.6|192
1627397400000|2021-07-27 14:50:00|1055|1050|1055|1050|1056|1051|1054|1049|281
1627397700000|2021-07-27 14:55:00|1055.1|1050.1|1058.5|1053.5|1059.3|1054.3|1054.9|1049.9|269
1627398000000|2021-07-27 15:00:00|1058.4|1053.4|1055.1|1050.1|1058.9|1053.9|1054.9|1049.9|230
1627398300000|2021-07-27 15:05:00|1055.2|1050.2|1055.7|1050.7|1057.6|1052.6|1054.8|1049.8|290
1627398600000|2021-07-27 15:10:00|1055.6|1050.6|1058.9|1053.9|1059|1054|1055.4|1050.4|224
1627398900000|2021-07-27 15:15:00|1058.8|1053.8|1055.7|1050.7|1058.8|1053.8|1055.4|1050.4|198
1627399200000|2021-07-27 15:20:00|1055.8|1050.8|1058.8|1053.8|1059.4|1054.4|1055.2|1050.2|193
1627399500000|2021-07-27 15:25:00|1059|1054|1059.6|1054.6|1059.7|1054.7|1058.2|1053.2|236
1627399800000|2021-07-27 15:30:00|1059.4|1054.4|1057|1052|1059.5|1054.5|1056.4|1051.4|259
1627400100000|2021-07-27 15:35:00|1056.9|1051.9|1055.5|1050.5|1057.1|1052.1|1055.4|1050.4|205
1627400400000|2021-07-27 15:40:00|1055.4|1050.4|1055.6|1050.6|1055.9|1050.9|1054.2|1049.2|255
1627400700000|2021-07-27 15:45:00|1055.4|1050.4|1055.4|1050.4|1055.7|1050.7|1054.8|1049.8|152
1627401000000|2021-07-27 15:50:00|1055.3|1050.3|1053|1048|1055.3|1050.3|1051.9|1046.9|160
1627401300000|2021-07-27 15:55:00|1052.7|1047.7|1052.8|1047.8|1053.4|1048.4|1052.3|1047.3|138
1627401600000|2021-07-27 16:00:00|1052.9|1047.9|1051.6|1046.6|1053|1048|1051.6|1046.6|228
1627401900000|2021-07-27 16:05:00|1051.9|1046.9|1051.2|1046.2|1052.1|1047.1|1050.7|1045.7|212
1627402200000|2021-07-27 16:10:00|1051.1|1046.1|1051.5|1046.5|1052.1|1047.1|1050.4|1045.4|208
1627402500000|2021-07-27 16:15:00|1051.6|1046.6|1051.8|1046.8|1052.3|1047.3|1051.5|1046.5|176
1627402800000|2021-07-27 16:20:00|1051.7|1046.7|1052.5|1047.5|1052.5|1047.5|1051.6|1046.6|209
1627403100000|2021-07-27 16:25:00|1052.4|1047.4|1051.8|1046.8|1052.4|1047.4|1050.4|1045.4|143
1627403400000|2021-07-27 16:30:00|1051.7|1046.7|1050.6|1045.6|1052.3|1047.3|1050.3|1045.3|183
1627403700000|2021-07-27 16:35:00|1050.5|1045.5|1052.5|1047.5|1052.6|1047.6|1050.3|1045.3|176
1627404000000|2021-07-27 16:40:00|1052.4|1047.4|1054.3|1049.3|1054.3|1049.3|1051.6|1046.6|192
1627404300000|2021-07-27 16:45:00|1054.2|1049.2|1054.3|1049.3|1054.9|1049.9|1053.6|1048.6|151
1627404600000|2021-07-27 16:50:00|1054.2|1049.2|1052.3|1047.3|1054.3|1049.3|1052.2|1047.2|147
1627404900000|2021-07-27 16:55:00|1052.2|1047.2|1054.1|1049.1|1054.3|1049.3|1052|1047|124
1627405200000|2021-07-27 17:00:00|1054|1049|1056.7|1051.7|1056.7|1051.7|1052.9|1047.9|216
1627405500000|2021-07-27 17:05:00|1056.6|1051.6|1057.4|1052.4|1057.5|1052.5|1055|1050|131
1627405800000|2021-07-27 17:10:00|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1056.9|1051.9|74
1627406100000|2021-07-27 17:15:00|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1056.5|1051.5|104
1627406400000|2021-07-27 17:20:00|1057.2|1052.2|1056.8|1051.8|1057.2|1052.2|1055.8|1050.8|112
1627406700000|2021-07-27 17:25:00|1056.7|1051.7|1056.6|1051.6|1057|1052|1056.1|1051.1|117
1627407000000|2021-07-27 17:30:00|1057|1052|1057.6|1052.6|1057.9|1052.9|1056.6|1051.6|130
1627407300000|2021-07-27 17:35:00|1057.7|1052.7|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|77
1627407600000|2021-07-27 17:40:00|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058|1053|103
1627407900000|2021-07-27 17:45:00|1058.8|1053.8|1058.8|1053.8|1059|1054|1058.5|1053.5|120
1627408200000|2021-07-27 17:50:00|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.3|1053.3|76
1627408500000|2021-07-27 17:55:00|1058.9|1053.9|1058.4|1053.4|1058.9|1053.9|1058.2|1053.2|104
1627408800000|2021-07-27 18:00:00|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1058|1053|108
1627409100000|2021-07-27 18:05:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.1|1053.1|25
1627409400000|2021-07-27 18:10:00|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.1|1053.1|113
1627409700000|2021-07-27 18:15:00|1058.5|1053.5|1059.4|1054.4|1060|1055|1058.5|1053.5|129
1627410000000|2021-07-27 18:20:00|1059.2|1054.2|1059|1054|1059.9|1054.9|1059|1054|109
1627410300000|2021-07-27 18:25:00|1059.1|1054.1|1059.1|1054.1|1059.3|1054.3|1058.6|1053.6|88
1627410600000|2021-07-27 18:30:00|1059|1054|1058.3|1053.3|1059.2|1054.2|1058|1053|120
1627410900000|2021-07-27 18:35:00|1058.4|1053.4|1057.9|1052.9|1058.7|1053.7|1057.8|1052.8|146
1627411200000|2021-07-27 18:40:00|1058|1053|1058.2|1053.2|1058.2|1053.2|1057.5|1052.5|149
1627411500000|2021-07-27 18:45:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1057.9|1052.9|41
1627411800000|2021-07-27 18:50:00|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1057.8|1052.8|66
1627412100000|2021-07-27 18:55:00|1058.4|1053.4|1058.3|1053.3|1058.7|1053.7|1058.1|1053.1|99
1627412400000|2021-07-27 19:00:00|1058.2|1053.2|1058.5|1053.5|1059|1054|1058.2|1053.2|117
1627412700000|2021-07-27 19:05:00|1058.4|1053.4|1058.5|1053.5|1058.7|1053.7|1058.4|1053.4|74
1627413000000|2021-07-27 19:10:00|1058.4|1053.4|1058.7|1053.7|1059.4|1054.4|1058.4|1053.4|108
1627413300000|2021-07-27 19:15:00|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|23
1627413600000|2021-07-27 19:20:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1058.7|1053.7|101
1627413900000|2021-07-27 19:25:00|1059.4|1054.4|1059|1054|1059.5|1054.5|1058.8|1053.8|41
1627414200000|2021-07-27 19:30:00|1059.1|1054.1|1059.1|1054.1|1059.4|1054.4|1058.8|1053.8|90
1627414500000|2021-07-27 19:35:00|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|83
1627414800000|2021-07-27 19:40:00|1058.7|1053.7|1059|1054|1059|1054|1058.3|1053.3|72
1627415100000|2021-07-27 19:45:00|1059.1|1054.1|1059.5|1054.5|1059.7|1054.7|1059.1|1054.1|65
1627415400000|2021-07-27 19:50:00|1059.7|1054.7|1060.2|1055.2|1060.3|1055.3|1059.6|1054.6|54
1627415700000|2021-07-27 19:55:00|1060.3|1055.3|1059.8|1054.8|1060.6|1055.6|1059.5|1054.5|91
1627416000000|2021-07-27 20:00:00|1059.7|1054.7|1059.8|1054.8|1060.2|1055.2|1059.4|1054.4|149
1627416300000|2021-07-27 20:05:00|1059.7|1054.7|1059.5|1054.5|1060.2|1055.2|1059.5|1054.5|117
1627416600000|2021-07-27 20:10:00|1059.6|1054.6|1059|1054|1059.6|1054.6|1058.9|1053.9|97
1627416900000|2021-07-27 20:15:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|33
1627417200000|2021-07-27 20:20:00|1058.8|1053.8|1058.3|1053.3|1058.9|1053.9|1058.1|1053.1|33
1627417500000|2021-07-27 20:25:00|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.1|1053.1|58
1627417800000|2021-07-27 20:30:00|1058.6|1053.6|1057.6|1052.6|1058.8|1053.8|1057.5|1052.5|70
1627418100000|2021-07-27 20:35:00|1057.5|1052.5|1057.8|1052.8|1057.9|1052.9|1057.5|1052.5|28
1627418400000|2021-07-27 20:40:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.5|1052.5|16
1627418700000|2021-07-27 20:45:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|69
1627419000000|2021-07-27 20:50:00|1057.5|1052.5|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|25
1627419300000|2021-07-27 20:55:00|1057.2|1052.2|1056.6|1051.6|1057.4|1052.4|1056.5|1051.5|88
1627423200000|2021-07-27 22:00:00|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|7
1627423500000|2021-07-27 22:05:00|1058|1053|1057.6|1052.6|1058|1053|1057.6|1052.6|25
1627423800000|2021-07-27 22:10:00|1057.7|1052.7|1058.4|1053.4|1058.5|1053.5|1057.7|1052.7|13
1627424100000|2021-07-27 22:15:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|22
1627424400000|2021-07-27 22:20:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|18
1627424700000|2021-07-27 22:25:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|33
1627425000000|2021-07-27 22:30:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058|1053|47
1627425300000|2021-07-27 22:35:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|32
1627425600000|2021-07-27 22:40:00|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|16
1627425900000|2021-07-27 22:45:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|47
1627426200000|2021-07-27 22:50:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|19
1627426500000|2021-07-27 22:55:00|1058.5|1053.5|1059.3|1054.3|1059.3|1054.3|1058.5|1053.5|28
1627426800000|2021-07-27 23:00:00|1059.2|1054.2|1059.9|1054.9|1059.9|1054.9|1059.2|1054.2|15
1627427100000|2021-07-27 23:05:00|1059.8|1054.8|1060.1|1055.1|1060.2|1055.2|1059.8|1054.8|16
1627427400000|2021-07-27 23:10:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|10
1627427700000|2021-07-27 23:15:00|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.3|1055.3|20
1627428000000|2021-07-27 23:20:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|29
1627428300000|2021-07-27 23:25:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.4|1055.4|110
1627428600000|2021-07-27 23:30:00|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|16
1627428900000|2021-07-27 23:35:00|1061.3|1056.3|1061.6|1056.6|1061.7|1056.7|1061.1|1056.1|25
1627429200000|2021-07-27 23:40:00|1061.5|1056.5|1062|1057|1062|1057|1061.4|1056.4|62
1627429500000|2021-07-27 23:45:00|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.5|1056.5|34
1627429800000|2021-07-27 23:50:00|1061.8|1056.8|1060.6|1055.6|1062|1057|1060.4|1055.4|26
1627430100000|2021-07-27 23:55:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060|1055|17
1627430400000|2021-07-28 00:00:00|1060.6|1055.6|1060.1|1055.1|1061.6|1056.6|1060|1055|73
1627430700000|2021-07-28 00:05:00|1060.5|1055.5|1060.1|1055.1|1060.7|1055.7|1059.5|1054.5|57
1627431000000|2021-07-28 00:10:00|1059.7|1054.7|1059.8|1054.8|1060.8|1055.8|1059.6|1054.6|62
1627431300000|2021-07-28 00:15:00|1060.6|1055.6|1060.1|1055.1|1060.8|1055.8|1059.7|1054.7|61
1627431600000|2021-07-28 00:20:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.1|1055.1|40
1627431900000|2021-07-28 00:25:00|1060.3|1055.3|1059.4|1054.4|1060.3|1055.3|1059.3|1054.3|39
1627432200000|2021-07-28 00:30:00|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|19
1627432500000|2021-07-28 00:35:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|18
1627432800000|2021-07-28 00:40:00|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|18
1627433100000|2021-07-28 00:45:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1058.7|1053.7|86
1627433400000|2021-07-28 00:50:00|1059.6|1054.6|1059.2|1054.2|1059.6|1054.6|1058.8|1053.8|61
1627433700000|2021-07-28 00:55:00|1059.3|1054.3|1059.1|1054.1|1059.6|1054.6|1058.7|1053.7|52
1627434000000|2021-07-28 01:00:00|1059|1054|1060.6|1055.6|1060.6|1055.6|1059|1054|155
1627434300000|2021-07-28 01:05:00|1060.7|1055.7|1061|1056|1062.2|1057.2|1060.6|1055.6|68
1627434600000|2021-07-28 01:10:00|1061.1|1056.1|1062.1|1057.1|1062.1|1057.1|1061|1056|81
1627434900000|2021-07-28 01:15:00|1062.2|1057.2|1063.3|1058.3|1063.6|1058.6|1062.1|1057.1|94
1627435200000|2021-07-28 01:20:00|1063.4|1058.4|1065|1060|1065.4|1060.4|1063.3|1058.3|81
1627435500000|2021-07-28 01:25:00|1065.1|1060.1|1064.5|1059.5|1065.5|1060.5|1063.9|1058.9|101
1627435800000|2021-07-28 01:30:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1063.7|1058.7|74
1627436100000|2021-07-28 01:35:00|1064.7|1059.7|1063.7|1058.7|1064.9|1059.9|1063.2|1058.2|81
1627436400000|2021-07-28 01:40:00|1063.9|1058.9|1062.5|1057.5|1064.6|1059.6|1062.2|1057.2|105
1627436700000|2021-07-28 01:45:00|1062.6|1057.6|1063.8|1058.8|1064.6|1059.6|1062.6|1057.6|114
1627437000000|2021-07-28 01:50:00|1063.7|1058.7|1063.2|1058.2|1064|1059|1062.9|1057.9|102
1627437300000|2021-07-28 01:55:00|1063.5|1058.5|1063.3|1058.3|1064.8|1059.8|1063.3|1058.3|90
1627437600000|2021-07-28 02:00:00|1063.4|1058.4|1061.1|1056.1|1063.4|1058.4|1060.7|1055.7|171
1627437900000|2021-07-28 02:05:00|1061|1056|1060.2|1055.2|1061.7|1056.7|1060.2|1055.2|125
1627438200000|2021-07-28 02:10:00|1060.1|1055.1|1062|1057|1062|1057|1060.1|1055.1|49
1627438500000|2021-07-28 02:15:00|1062.1|1057.1|1062.5|1057.5|1062.9|1057.9|1062|1057|48
1627438800000|2021-07-28 02:20:00|1062.6|1057.6|1064.4|1059.4|1064.5|1059.5|1062.6|1057.6|96
1627439100000|2021-07-28 02:25:00|1064.3|1059.3|1063.3|1058.3|1064.4|1059.4|1063.1|1058.1|61
1627439400000|2021-07-28 02:30:00|1063.4|1058.4|1063.9|1058.9|1064.7|1059.7|1063.2|1058.2|77
1627439700000|2021-07-28 02:35:00|1063.8|1058.8|1064.8|1059.8|1065.1|1060.1|1063.7|1058.7|75
1627440000000|2021-07-28 02:40:00|1064.7|1059.7|1063.7|1058.7|1064.9|1059.9|1063.5|1058.5|104
1627440300000|2021-07-28 02:45:00|1063.8|1058.8|1064.1|1059.1|1064.4|1059.4|1063.8|1058.8|103
1627440600000|2021-07-28 02:50:00|1064|1059|1064.3|1059.3|1064.9|1059.9|1064|1059|94
1627440900000|2021-07-28 02:55:00|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.1|1059.1|65
1627441200000|2021-07-28 03:00:00|1064.2|1059.2|1065.6|1060.6|1065.9|1060.9|1064|1059|139
1627441500000|2021-07-28 03:05:00|1065.5|1060.5|1066.3|1061.3|1066.3|1061.3|1065.4|1060.4|105
1627441800000|2021-07-28 03:10:00|1066.2|1061.2|1065.7|1060.7|1066.6|1061.6|1065.6|1060.6|89
1627442100000|2021-07-28 03:15:00|1066.1|1061.1|1065.4|1060.4|1066.2|1061.2|1064.8|1059.8|75
1627442400000|2021-07-28 03:20:00|1065|1060|1064.4|1059.4|1065.4|1060.4|1064|1059|94
1627442700000|2021-07-28 03:25:00|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1063.7|1058.7|60
1627443000000|2021-07-28 03:30:00|1064|1059|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|70
1627443300000|2021-07-28 03:35:00|1063.8|1058.8|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|67
1627443600000|2021-07-28 03:40:00|1063.8|1058.8|1063.5|1058.5|1064|1059|1063.5|1058.5|89
1627443900000|2021-07-28 03:45:00|1063.4|1058.4|1062.7|1057.7|1063.6|1058.6|1062.6|1057.6|60
1627444200000|2021-07-28 03:50:00|1062.8|1057.8|1063.5|1058.5|1063.5|1058.5|1062.7|1057.7|78
1627444500000|2021-07-28 03:55:00|1063.4|1058.4|1064.2|1059.2|1064.2|1059.2|1062.8|1057.8|67
1627444800000|2021-07-28 04:00:00|1064.1|1059.1|1064.1|1059.1|1064.6|1059.6|1063.4|1058.4|83
1627445100000|2021-07-28 04:05:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.7|1058.7|41
1627445400000|2021-07-28 04:10:00|1065|1060|1064.8|1059.8|1065.3|1060.3|1064.3|1059.3|82
1627445700000|2021-07-28 04:15:00|1065|1060|1064.3|1059.3|1065.5|1060.5|1063.9|1058.9|68
1627446000000|2021-07-28 04:20:00|1064.2|1059.2|1064.8|1059.8|1064.8|1059.8|1064.1|1059.1|27
1627446300000|2021-07-28 04:25:00|1065|1060|1067.4|1062.4|1067.7|1062.7|1064.9|1059.9|85
1627446600000|2021-07-28 04:30:00|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1066.7|1061.7|18
1627446900000|2021-07-28 04:35:00|1067.3|1062.3|1066.7|1061.7|1067.4|1062.4|1066.4|1061.4|14
1627447200000|2021-07-28 04:40:00|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|25
1627447500000|2021-07-28 04:45:00|1066.5|1061.5|1067.2|1062.2|1067.4|1062.4|1066.5|1061.5|18
1627447800000|2021-07-28 04:50:00|1067|1062|1065.7|1060.7|1067|1062|1065.5|1060.5|21
1627448100000|2021-07-28 04:55:00|1065.6|1060.6|1065.4|1060.4|1066.2|1061.2|1065.4|1060.4|47
1627448400000|2021-07-28 05:00:00|1065.3|1060.3|1064.1|1059.1|1065.5|1060.5|1063.8|1058.8|55
1627448700000|2021-07-28 05:05:00|1063.9|1058.9|1064.1|1059.1|1064.5|1059.5|1063.3|1058.3|57
1627449000000|2021-07-28 05:10:00|1064.2|1059.2|1063.4|1058.4|1064.6|1059.6|1063.3|1058.3|89
1627449300000|2021-07-28 05:15:00|1063.5|1058.5|1063.2|1058.2|1064.3|1059.3|1063|1058|91
1627449600000|2021-07-28 05:20:00|1063.1|1058.1|1062.5|1057.5|1063.9|1058.9|1062.2|1057.2|77
1627449900000|2021-07-28 05:25:00|1062.4|1057.4|1062.7|1057.7|1063.1|1058.1|1061.9|1056.9|57
1627450200000|2021-07-28 05:30:00|1062.2|1057.2|1061.9|1056.9|1063.5|1058.5|1061.7|1056.7|131
1627450500000|2021-07-28 05:35:00|1061.8|1056.8|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|99
1627450800000|2021-07-28 05:40:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1062.6|1057.6|160
1627451100000|2021-07-28 05:45:00|1063.8|1058.8|1064.9|1059.9|1065.1|1060.1|1063.8|1058.8|68
1627451400000|2021-07-28 05:50:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.8|1059.8|49
1627451700000|2021-07-28 05:55:00|1064.9|1059.9|1066|1061|1066|1061|1064.4|1059.4|73
1627452000000|2021-07-28 06:00:00|1065.7|1060.7|1065.4|1060.4|1065.8|1060.8|1064.2|1059.2|70
1627452300000|2021-07-28 06:05:00|1065.5|1060.5|1066.1|1061.1|1066.6|1061.6|1065.3|1060.3|73
1627452600000|2021-07-28 06:10:00|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.1|1060.1|83
1627452900000|2021-07-28 06:15:00|1065.7|1060.7|1066.9|1061.9|1066.9|1061.9|1065.3|1060.3|65
1627453200000|2021-07-28 06:20:00|1066.8|1061.8|1067.3|1062.3|1067.3|1062.3|1066.5|1061.5|54
1627453500000|2021-07-28 06:25:00|1067.2|1062.2|1066.8|1061.8|1067.9|1062.9|1066.6|1061.6|52
1627453800000|2021-07-28 06:30:00|1066.7|1061.7|1066|1061|1066.7|1061.7|1065.5|1060.5|42
1627454100000|2021-07-28 06:35:00|1065.9|1060.9|1065.1|1060.1|1066|1061|1065|1060|23
1627454400000|2021-07-28 06:40:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1063.7|1058.7|71
1627454700000|2021-07-28 06:45:00|1065.4|1060.4|1063.6|1058.6|1065.4|1060.4|1063.5|1058.5|54
1627455000000|2021-07-28 06:50:00|1063.7|1058.7|1064.4|1059.4|1064.5|1059.5|1063.6|1058.6|73
1627455300000|2021-07-28 06:55:00|1064.3|1059.3|1062.6|1057.6|1064.4|1059.4|1062.5|1057.5|101
1627455600000|2021-07-28 07:00:00|1062.7|1057.7|1063.6|1058.6|1064.1|1059.1|1062.7|1057.7|151
1627455900000|2021-07-28 07:05:00|1063.5|1058.5|1064.2|1059.2|1064.7|1059.7|1063.5|1058.5|159
1627456200000|2021-07-28 07:10:00|1064.1|1059.1|1063.2|1058.2|1064.2|1059.2|1063|1058|121
1627456500000|2021-07-28 07:15:00|1063.1|1058.1|1061.8|1056.8|1063.2|1058.2|1061.6|1056.6|111
1627456800000|2021-07-28 07:20:00|1061.9|1056.9|1061.6|1056.6|1062.9|1057.9|1060.9|1055.9|142
1627457100000|2021-07-28 07:25:00|1061.5|1056.5|1061.3|1056.3|1062.4|1057.4|1061.2|1056.2|44
1627457400000|2021-07-28 07:30:00|1061.4|1056.4|1060.8|1055.8|1061.9|1056.9|1060.8|1055.8|137
1627457700000|2021-07-28 07:35:00|1060.9|1055.9|1060.6|1055.6|1062.2|1057.2|1060.3|1055.3|124
1627458000000|2021-07-28 07:40:00|1060.4|1055.4|1059.4|1054.4|1060.9|1055.9|1059.2|1054.2|87
1627458300000|2021-07-28 07:45:00|1059.5|1054.5|1060.1|1055.1|1060.4|1055.4|1058.6|1053.6|91
1627458600000|2021-07-28 07:50:00|1060.2|1055.2|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|78
1627458900000|2021-07-28 07:55:00|1060.7|1055.7|1060.7|1055.7|1061|1056|1060.2|1055.2|75
1627459200000|2021-07-28 08:00:00|1060.6|1055.6|1060.5|1055.5|1060.9|1055.9|1058.8|1053.8|140
1627459500000|2021-07-28 08:05:00|1060.4|1055.4|1061.7|1056.7|1062.4|1057.4|1060.2|1055.2|89
1627459800000|2021-07-28 08:10:00|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061|1056|94
1627460100000|2021-07-28 08:15:00|1061.2|1056.2|1060.8|1055.8|1061.4|1056.4|1060.6|1055.6|135
1627460400000|2021-07-28 08:20:00|1061|1056|1061.2|1056.2|1062.2|1057.2|1060.8|1055.8|96
1627460700000|2021-07-28 08:25:00|1061.1|1056.1|1061.9|1056.9|1061.9|1056.9|1060.9|1055.9|58
1627461000000|2021-07-28 08:30:00|1062.4|1057.4|1060.8|1055.8|1062.5|1057.5|1060.8|1055.8|124
1627461300000|2021-07-28 08:35:00|1060.6|1055.6|1060.1|1055.1|1060.7|1055.7|1059.3|1054.3|94
1627461600000|2021-07-28 08:40:00|1060.2|1055.2|1060.5|1055.5|1061|1056|1060.1|1055.1|89
1627461900000|2021-07-28 08:45:00|1060.6|1055.6|1060.7|1055.7|1061.3|1056.3|1060.1|1055.1|93
1627462200000|2021-07-28 08:50:00|1060.8|1055.8|1063.2|1058.2|1063.3|1058.3|1060.7|1055.7|143
1627462500000|2021-07-28 08:55:00|1063.3|1058.3|1063.7|1058.7|1064.3|1059.3|1063|1058|111
1627462800000|2021-07-28 09:00:00|1063.6|1058.6|1062.8|1057.8|1063.6|1058.6|1062.5|1057.5|107
1627463100000|2021-07-28 09:05:00|1062.7|1057.7|1062.8|1057.8|1063.1|1058.1|1062.5|1057.5|80
1627463400000|2021-07-28 09:10:00|1062.9|1057.9|1062.9|1057.9|1063.4|1058.4|1062.7|1057.7|68
1627463700000|2021-07-28 09:15:00|1062.7|1057.7|1062.3|1057.3|1063.4|1058.4|1062.2|1057.2|91
1627464000000|2021-07-28 09:20:00|1062.4|1057.4|1061.9|1056.9|1062.8|1057.8|1061.8|1056.8|60
1627464300000|2021-07-28 09:25:00|1062|1057|1062.2|1057.2|1062.5|1057.5|1061.8|1056.8|87
1627464600000|2021-07-28 09:30:00|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.2|1056.2|95
1627464900000|2021-07-28 09:35:00|1061.9|1056.9|1061.7|1056.7|1062.2|1057.2|1061.2|1056.2|98
1627465200000|2021-07-28 09:40:00|1061.8|1056.8|1059.5|1054.5|1061.9|1056.9|1059.3|1054.3|98
1627465500000|2021-07-28 09:45:00|1059.6|1054.6|1059.7|1054.7|1060.2|1055.2|1059.1|1054.1|53
1627465800000|2021-07-28 09:50:00|1059.8|1054.8|1059.2|1054.2|1059.8|1054.8|1059.1|1054.1|55
1627466100000|2021-07-28 09:55:00|1059.3|1054.3|1058.2|1053.2|1059.6|1054.6|1058.1|1053.1|52
1627466400000|2021-07-28 10:00:00|1058.5|1053.5|1058.6|1053.6|1059|1054|1058.3|1053.3|92
1627466700000|2021-07-28 10:05:00|1058.7|1053.7|1059.9|1054.9|1060.2|1055.2|1058.7|1053.7|74
1627467000000|2021-07-28 10:10:00|1060|1055|1059.3|1054.3|1060.2|1055.2|1058.9|1053.9|61
1627467300000|2021-07-28 10:15:00|1059.4|1054.4|1058.4|1053.4|1059.4|1054.4|1058|1053|81
1627467600000|2021-07-28 10:20:00|1058.5|1053.5|1056.2|1051.2|1059|1054|1055.7|1050.7|88
1627467900000|2021-07-28 10:25:00|1055.8|1050.8|1056.4|1051.4|1056.5|1051.5|1055.8|1050.8|10
1627468200000|2021-07-28 10:30:00|1056.6|1051.6|1058|1053|1058.3|1053.3|1056.4|1051.4|79
1627468500000|2021-07-28 10:35:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.6|1052.6|66
1627468800000|2021-07-28 10:40:00|1058.2|1053.2|1058.4|1053.4|1059.1|1054.1|1058.1|1053.1|93
1627469100000|2021-07-28 10:45:00|1058.2|1053.2|1056.6|1051.6|1058.3|1053.3|1056.5|1051.5|69
1627469400000|2021-07-28 10:50:00|1056.5|1051.5|1057.7|1052.7|1057.8|1052.8|1056.5|1051.5|61
1627469700000|2021-07-28 10:55:00|1057.8|1052.8|1057.6|1052.6|1058.6|1053.6|1057.5|1052.5|65
1627470000000|2021-07-28 11:00:00|1057.7|1052.7|1057.8|1052.8|1058.5|1053.5|1057.5|1052.5|91
1627470300000|2021-07-28 11:05:00|1057.7|1052.7|1057.2|1052.2|1059|1054|1057.2|1052.2|72
1627470600000|2021-07-28 11:10:00|1057.3|1052.3|1057|1052|1057.6|1052.6|1056.9|1051.9|58
1627470900000|2021-07-28 11:15:00|1056.8|1051.8|1057.6|1052.6|1058.1|1053.1|1056.2|1051.2|65
1627471200000|2021-07-28 11:20:00|1057.7|1052.7|1057.4|1052.4|1057.8|1052.8|1057.2|1052.2|82
1627471500000|2021-07-28 11:25:00|1057.3|1052.3|1056.6|1051.6|1057.4|1052.4|1056|1051|124
1627471800000|2021-07-28 11:30:00|1056.7|1051.7|1057.9|1052.9|1057.9|1052.9|1056.5|1051.5|76
1627472100000|2021-07-28 11:35:00|1058|1053|1057.8|1052.8|1058.3|1053.3|1057.7|1052.7|102
1627472400000|2021-07-28 11:40:00|1057.7|1052.7|1057.5|1052.5|1058.1|1053.1|1057.1|1052.1|74
1627472700000|2021-07-28 11:45:00|1057.4|1052.4|1056|1051|1057.4|1052.4|1055.7|1050.7|93
1627473000000|2021-07-28 11:50:00|1056.1|1051.1|1054.7|1049.7|1056.1|1051.1|1053.9|1048.9|146
1627473300000|2021-07-28 11:55:00|1054.8|1049.8|1056.1|1051.1|1056.7|1051.7|1054.8|1049.8|96
1627473600000|2021-07-28 12:00:00|1055.9|1050.9|1055.1|1050.1|1056.3|1051.3|1055.1|1050.1|158
1627473900000|2021-07-28 12:05:00|1055.2|1050.2|1055.6|1050.6|1056.1|1051.1|1055.1|1050.1|84
1627474200000|2021-07-28 12:10:00|1055.7|1050.7|1056.9|1051.9|1057.5|1052.5|1055.6|1050.6|75
1627474500000|2021-07-28 12:15:00|1056.8|1051.8|1057.2|1052.2|1057.9|1052.9|1056.2|1051.2|137
1627474800000|2021-07-28 12:20:00|1057|1052|1056.7|1051.7|1057.8|1052.8|1056.6|1051.6|140
1627475100000|2021-07-28 12:25:00|1056.8|1051.8|1057.3|1052.3|1059.1|1054.1|1056.8|1051.8|157
1627475400000|2021-07-28 12:30:00|1057.4|1052.4|1056.4|1051.4|1057.9|1052.9|1056.2|1051.2|155
1627475700000|2021-07-28 12:35:00|1056.3|1051.3|1055|1050|1056.4|1051.4|1054.9|1049.9|153
1627476000000|2021-07-28 12:40:00|1054.9|1049.9|1051.9|1046.9|1054.9|1049.9|1051.1|1046.1|162
1627476300000|2021-07-28 12:45:00|1051.8|1046.8|1050.9|1045.9|1052.2|1047.2|1050.6|1045.6|93
1627476600000|2021-07-28 12:50:00|1050.8|1045.8|1050.2|1045.2|1051.4|1046.4|1050.1|1045.1|144
1627476900000|2021-07-28 12:55:00|1050.3|1045.3|1050.8|1045.8|1051.5|1046.5|1049.9|1044.9|106
1627477200000|2021-07-28 13:00:00|1050.9|1045.9|1054.4|1049.4|1055|1050|1050.9|1045.9|218
1627477500000|2021-07-28 13:05:00|1054.5|1049.5|1055.1|1050.1|1055.7|1050.7|1054.4|1049.4|136
1627477800000|2021-07-28 13:10:00|1055.2|1050.2|1053.1|1048.1|1055.3|1050.3|1052.3|1047.3|110
1627478100000|2021-07-28 13:15:00|1053|1048|1053.4|1048.4|1054|1049|1052.5|1047.5|110
1627478400000|2021-07-28 13:20:00|1053.3|1048.3|1053.4|1048.4|1053.8|1048.8|1052.4|1047.4|137
1627478700000|2021-07-28 13:25:00|1053.3|1048.3|1052.6|1047.6|1054.3|1049.3|1052.1|1047.1|146
1627479000000|2021-07-28 13:30:00|1052.5|1047.5|1055.6|1050.6|1056.7|1051.7|1051.8|1046.8|260
1627479300000|2021-07-28 13:35:00|1055.9|1050.9|1054.8|1049.8|1056.3|1051.3|1053.3|1048.3|242
1627479600000|2021-07-28 13:40:00|1054.7|1049.7|1054.3|1049.3|1055.9|1050.9|1053|1048|256
1627479900000|2021-07-28 13:45:00|1054.1|1049.1|1055.2|1050.2|1055.7|1050.7|1052.5|1047.5|191
1627480200000|2021-07-28 13:50:00|1055.1|1050.1|1053.8|1048.8|1055.7|1050.7|1053|1048|218
1627480500000|2021-07-28 13:55:00|1054.1|1049.1|1053.1|1048.1|1054.7|1049.7|1052.8|1047.8|243
1627480800000|2021-07-28 14:00:00|1053.3|1048.3|1054.8|1049.8|1054.8|1049.8|1052.4|1047.4|280
1627481100000|2021-07-28 14:05:00|1055|1050|1054.7|1049.7|1056.5|1051.5|1054.4|1049.4|190
1627481400000|2021-07-28 14:10:00|1054.8|1049.8|1055|1050|1055.7|1050.7|1054.6|1049.6|270
1627481700000|2021-07-28 14:15:00|1054.9|1049.9|1054.9|1049.9|1056.1|1051.1|1054.8|1049.8|216
1627482000000|2021-07-28 14:20:00|1054.8|1049.8|1054.2|1049.2|1054.8|1049.8|1053.3|1048.3|205
1627482300000|2021-07-28 14:25:00|1054.4|1049.4|1055.5|1050.5|1055.6|1050.6|1053.3|1048.3|199
1627482600000|2021-07-28 14:30:00|1055.6|1050.6|1057.6|1052.6|1058.8|1053.8|1055.6|1050.6|266
1627482900000|2021-07-28 14:35:00|1057.7|1052.7|1058.6|1053.6|1058.9|1053.9|1056.9|1051.9|137
1627483200000|2021-07-28 14:40:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1057.6|1052.6|185
1627483500000|2021-07-28 14:45:00|1058.2|1053.2|1057.9|1052.9|1058.9|1053.9|1057.5|1052.5|143
1627483800000|2021-07-28 14:50:00|1057.8|1052.8|1058.1|1053.1|1058.9|1053.9|1057.7|1052.7|189
1627484100000|2021-07-28 14:55:00|1058|1053|1058|1053|1058.1|1053.1|1057.5|1052.5|162
1627484400000|2021-07-28 15:00:00|1057.9|1052.9|1061.9|1056.9|1062.5|1057.5|1057.8|1052.8|119
1627484700000|2021-07-28 15:05:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|160
1627485000000|2021-07-28 15:10:00|1061.7|1056.7|1061.9|1056.9|1063.4|1058.4|1061|1056|126
1627485300000|2021-07-28 15:15:00|1062.2|1057.2|1061.4|1056.4|1062.5|1057.5|1060.7|1055.7|158
1627485600000|2021-07-28 15:20:00|1061.3|1056.3|1061|1056|1061.9|1056.9|1060.6|1055.6|149
1627485900000|2021-07-28 15:25:00|1061.1|1056.1|1061.6|1056.6|1061.9|1056.9|1060.5|1055.5|123
1627486200000|2021-07-28 15:30:00|1061.5|1056.5|1063.2|1058.2|1063.7|1058.7|1061.5|1056.5|162
1627486500000|2021-07-28 15:35:00|1063.3|1058.3|1062.6|1057.6|1063.5|1058.5|1062.6|1057.6|176
1627486800000|2021-07-28 15:40:00|1062.7|1057.7|1060.7|1055.7|1062.9|1057.9|1060.7|1055.7|81
1627487100000|2021-07-28 15:45:00|1060.5|1055.5|1061.1|1056.1|1062.3|1057.3|1060.5|1055.5|54
1627487400000|2021-07-28 15:50:00|1061.2|1056.2|1062|1057|1062.3|1057.3|1061.2|1056.2|109
1627487700000|2021-07-28 15:55:00|1062.4|1057.4|1062|1057|1062.4|1057.4|1061.4|1056.4|172
1627488000000|2021-07-28 16:00:00|1062.1|1057.1|1061.1|1056.1|1062.2|1057.2|1061|1056|131
1627488300000|2021-07-28 16:05:00|1061.4|1056.4|1063.4|1058.4|1063.7|1058.7|1061.4|1056.4|185
1627488600000|2021-07-28 16:10:00|1063.3|1058.3|1064.3|1059.3|1065.1|1060.1|1063.1|1058.1|123
1627488900000|2021-07-28 16:15:00|1064.4|1059.4|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|124
1627489200000|2021-07-28 16:20:00|1064|1059|1064|1059|1064.4|1059.4|1063.6|1058.6|119
1627489500000|2021-07-28 16:25:00|1063.9|1058.9|1063.9|1058.9|1064.1|1059.1|1063.6|1058.6|59
1627489800000|2021-07-28 16:30:00|1063.8|1058.8|1064|1059|1064.4|1059.4|1063.6|1058.6|89
1627490100000|2021-07-28 16:35:00|1064.3|1059.3|1063.7|1058.7|1064.3|1059.3|1063.6|1058.6|107
1627490400000|2021-07-28 16:40:00|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063|1058|67
1627490700000|2021-07-28 16:45:00|1063.1|1058.1|1063.3|1058.3|1063.9|1058.9|1062.7|1057.7|113
1627491000000|2021-07-28 16:50:00|1063.5|1058.5|1063.2|1058.2|1063.6|1058.6|1062.7|1057.7|103
1627491300000|2021-07-28 16:55:00|1063.3|1058.3|1062.8|1057.8|1063.5|1058.5|1062.4|1057.4|99
1627491600000|2021-07-28 17:00:00|1063|1058|1063.8|1058.8|1065|1060|1062.8|1057.8|172
1627491900000|2021-07-28 17:05:00|1063.7|1058.7|1063.7|1058.7|1064.1|1059.1|1063.3|1058.3|146
1627492200000|2021-07-28 17:10:00|1063.8|1058.8|1063.4|1058.4|1064.3|1059.3|1063.3|1058.3|120
1627492500000|2021-07-28 17:15:00|1063.2|1058.2|1062.1|1057.1|1063.3|1058.3|1061.7|1056.7|107
1627492800000|2021-07-28 17:20:00|1062.2|1057.2|1061.1|1056.1|1062.3|1057.3|1061|1056|130
1627493100000|2021-07-28 17:25:00|1061.2|1056.2|1061.1|1056.1|1061.5|1056.5|1060.4|1055.4|128
1627493400000|2021-07-28 17:30:00|1060.8|1055.8|1061|1056|1061.2|1056.2|1060.6|1055.6|98
1627493700000|2021-07-28 17:35:00|1061.1|1056.1|1060.7|1055.7|1061.4|1056.4|1060.6|1055.6|95
1627494000000|2021-07-28 17:40:00|1060.6|1055.6|1059.9|1054.9|1060.7|1055.7|1059.9|1054.9|112
1627494300000|2021-07-28 17:45:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|52
1627494600000|2021-07-28 17:50:00|1060.3|1055.3|1059.8|1054.8|1060.4|1055.4|1059.8|1054.8|7
1627494900000|2021-07-28 17:55:00|1059.7|1054.7|1062.5|1046.7|1062.5|1054.8|1057.1|1046|47
1627495200000|2021-07-28 18:00:00|1062.9|1047.1|1057.5|1052.5|1062.9|1053.4|1052.7|1045.5|618
1627495500000|2021-07-28 18:05:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1055.6|1050.6|427
1627495800000|2021-07-28 18:10:00|1057.1|1052.1|1060|1055|1062.9|1057.9|1056.5|1051.5|359
1627496100000|2021-07-28 18:15:00|1060.1|1055.1|1060.1|1055.1|1061.2|1056.2|1059.4|1054.4|257
1627496400000|2021-07-28 18:20:00|1060|1055|1061.1|1056.1|1062|1057|1059.8|1054.8|258
1627496700000|2021-07-28 18:25:00|1061.2|1056.2|1061.4|1056.4|1062.1|1057.1|1060.6|1055.6|140
1627497000000|2021-07-28 18:30:00|1061.3|1056.3|1061.4|1056.4|1062.7|1057.7|1060.9|1055.9|308
1627497300000|2021-07-28 18:35:00|1061.5|1056.5|1065.6|1060.6|1065.8|1060.8|1059.5|1054.5|319
1627497600000|2021-07-28 18:40:00|1065.5|1060.5|1066.1|1061.1|1067.4|1062.4|1064.3|1059.3|516
1627497900000|2021-07-28 18:45:00|1066.2|1061.2|1067.3|1062.3|1068.4|1063.4|1066.1|1061.1|402
1627498200000|2021-07-28 18:50:00|1067.4|1062.4|1063.5|1058.5|1067.7|1062.7|1062.5|1057.5|259
1627498500000|2021-07-28 18:55:00|1063.6|1058.6|1065.2|1060.2|1066.2|1061.2|1063.6|1058.6|269
1627498800000|2021-07-28 19:00:00|1065.4|1060.4|1066.4|1061.4|1067.5|1062.5|1065.3|1060.3|148
1627499100000|2021-07-28 19:05:00|1066.5|1061.5|1067.1|1062.1|1067.6|1062.6|1066.3|1061.3|100
1627499400000|2021-07-28 19:10:00|1067.2|1062.2|1066.8|1061.8|1067.4|1062.4|1066.4|1061.4|85
1627499700000|2021-07-28 19:15:00|1066.9|1061.9|1068.4|1063.4|1068.4|1063.4|1066.6|1061.6|107
1627500000000|2021-07-28 19:20:00|1068.5|1063.5|1068.7|1063.7|1068.9|1063.9|1067.9|1062.9|136
1627500300000|2021-07-28 19:25:00|1068.8|1063.8|1070.3|1065.3|1070.3|1065.3|1067.9|1062.9|133
1627500600000|2021-07-28 19:30:00|1070.4|1065.4|1070.1|1065.1|1070.8|1065.8|1069.7|1064.7|172
1627500900000|2021-07-28 19:35:00|1070|1065|1070.3|1065.3|1071.1|1066.1|1069.9|1064.9|98
1627501200000|2021-07-28 19:40:00|1070.4|1065.4|1071|1066|1071.1|1066.1|1069.8|1064.8|154
1627501500000|2021-07-28 19:45:00|1071.1|1066.1|1070.9|1065.9|1071.7|1066.7|1070.8|1065.8|94
1627501800000|2021-07-28 19:50:00|1071|1066|1071.9|1066.9|1072.1|1067.1|1070.9|1065.9|98
1627502100000|2021-07-28 19:55:00|1071.8|1066.8|1072.1|1067.1|1072.9|1067.9|1071.4|1066.4|135
1627502400000|2021-07-28 20:00:00|1071.9|1066.9|1071.6|1066.6|1072.1|1067.1|1071.3|1066.3|99
1627502700000|2021-07-28 20:05:00|1071.5|1066.5|1071.1|1066.1|1071.6|1066.6|1071.1|1066.1|54
1627503000000|2021-07-28 20:10:00|1071|1066|1072|1067|1072.2|1067.2|1071|1066|132
1627503300000|2021-07-28 20:15:00|1071.9|1066.9|1072|1067|1072.2|1067.2|1071.8|1066.8|100
1627503600000|2021-07-28 20:20:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1071.8|1066.8|93
1627503900000|2021-07-28 20:25:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.7|1066.7|112
1627504200000|2021-07-28 20:30:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.8|1066.8|84
1627504500000|2021-07-28 20:35:00|1071.9|1066.9|1071.8|1066.8|1072.4|1067.4|1071.8|1066.8|32
1627504800000|2021-07-28 20:40:00|1071.9|1066.9|1072.2|1067.2|1072.3|1067.3|1071.8|1066.8|17
1627505100000|2021-07-28 20:45:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1071.7|1066.7|59
1627505400000|2021-07-28 20:50:00|1072.2|1067.2|1071.1|1066.1|1072.8|1067.8|1071.1|1066.1|49
1627505700000|2021-07-28 20:55:00|1071.2|1066.2|1070.7|1065.7|1071.4|1066.4|1070.7|1065.7|34
1627509600000|2021-07-28 22:00:00|1071.6|1066.6|1072.6|1067.6|1072.7|1067.7|1071.6|1066.6|24
1627509900000|2021-07-28 22:05:00|1072.7|1067.7|1072|1067|1073.1|1068.1|1072|1067|17
1627510200000|2021-07-28 22:10:00|1071.9|1066.9|1072.8|1067.8|1072.8|1067.8|1071.9|1066.9|9
1627510500000|2021-07-28 22:15:00|1073|1068|1072.4|1067.4|1073.1|1068.1|1072.3|1067.3|22
1627510800000|2021-07-28 22:20:00|1072.3|1067.3|1072.8|1067.8|1072.8|1067.8|1072.3|1067.3|14
1627511100000|2021-07-28 22:25:00|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|17
1627511400000|2021-07-28 22:30:00|1072.6|1067.6|1072.1|1067.1|1072.6|1067.6|1071.6|1066.6|24
1627511700000|2021-07-28 22:35:00|1072|1067|1071.7|1066.7|1072.2|1067.2|1071.7|1066.7|9
1627512000000|2021-07-28 22:40:00|1071.6|1066.6|1071.7|1066.7|1072.3|1067.3|1071.5|1066.5|17
1627512300000|2021-07-28 22:45:00|1072|1067|1072.4|1067.4|1072.4|1067.4|1071.6|1066.6|26
1627512600000|2021-07-28 22:50:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|10
1627512900000|2021-07-28 22:55:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|9
1627513200000|2021-07-28 23:00:00|1072|1067|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|26
1627513500000|2021-07-28 23:05:00|1072|1067|1072.1|1067.1|1072.2|1067.2|1071.9|1066.9|24
1627513800000|2021-07-28 23:10:00|1072|1067|1071.7|1066.7|1072.1|1067.1|1071.7|1066.7|23
1627514100000|2021-07-28 23:15:00|1071.8|1066.8|1072.3|1067.3|1072.3|1067.3|1071.7|1066.7|35
1627514400000|2021-07-28 23:20:00|1072.4|1067.4|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|8
1627514700000|2021-07-28 23:25:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1072.5|1067.5|15
1627515000000|2021-07-28 23:30:00|1073.1|1068.1|1073.3|1068.3|1073.5|1068.5|1072.8|1067.8|26
1627515300000|2021-07-28 23:35:00|1073.2|1068.2|1073.3|1068.3|1073.4|1068.4|1073.2|1068.2|14
1627515600000|2021-07-28 23:40:00|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|15
1627515900000|2021-07-28 23:45:00|1073.5|1068.5|1073.5|1068.5|1074.2|1069.2|1072.8|1067.8|22
1627516200000|2021-07-28 23:50:00|1073.6|1068.6|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|29
1627516500000|2021-07-28 23:55:00|1073.3|1068.3|1073.2|1068.2|1073.5|1068.5|1073|1068|57
1627516800000|2021-07-29 00:00:00|1073.1|1068.1|1073.4|1068.4|1073.6|1068.6|1072.8|1067.8|65
1627517100000|2021-07-29 00:05:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.4|1068.4|44
1627517400000|2021-07-29 00:10:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|18
1627517700000|2021-07-29 00:15:00|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1072.6|1067.6|46
1627518000000|2021-07-29 00:20:00|1073.3|1068.3|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|62
1627518300000|2021-07-29 00:25:00|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1072.9|1067.9|42
1627518600000|2021-07-29 00:30:00|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1072.9|1067.9|41
1627518900000|2021-07-29 00:35:00|1073.3|1068.3|1073.4|1068.4|1073.7|1068.7|1073.2|1068.2|48
1627519200000|2021-07-29 00:40:00|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073|1068|45
1627519500000|2021-07-29 00:45:00|1073.4|1068.4|1077.3|1072.3|1077.3|1072.3|1073.4|1068.4|73
1627519800000|2021-07-29 00:50:00|1077.2|1072.2|1076.4|1071.4|1077.3|1072.3|1075.6|1070.6|86
1627520100000|2021-07-29 00:55:00|1076.3|1071.3|1076.7|1071.7|1077.1|1072.1|1076.1|1071.1|73
1627520400000|2021-07-29 01:00:00|1076.8|1071.8|1078.8|1073.8|1078.8|1073.8|1076.8|1071.8|241
1627520700000|2021-07-29 01:05:00|1078.7|1073.7|1080.4|1075.4|1080.8|1075.8|1078.7|1073.7|152
1627521000000|2021-07-29 01:10:00|1080.5|1075.5|1080.2|1075.2|1081.1|1076.1|1080|1075|154
1627521300000|2021-07-29 01:15:00|1080.3|1075.3|1080.7|1075.7|1080.7|1075.7|1079.6|1074.6|101
1627521600000|2021-07-29 01:20:00|1080.6|1075.6|1077.6|1072.6|1081.1|1076.1|1077.4|1072.4|119
1627521900000|2021-07-29 01:25:00|1077.7|1072.7|1077.7|1072.7|1077.9|1072.9|1077|1072|123
1627522200000|2021-07-29 01:30:00|1077.8|1072.8|1077.6|1072.6|1078.6|1073.6|1076.8|1071.8|244
1627522500000|2021-07-29 01:35:00|1077.5|1072.5|1077.3|1072.3|1077.8|1072.8|1076.9|1071.9|143
1627522800000|2021-07-29 01:40:00|1077.2|1072.2|1077.8|1072.8|1078|1073|1077.1|1072.1|61
1627523100000|2021-07-29 01:45:00|1077.6|1072.6|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|85
1627523400000|2021-07-29 01:50:00|1077|1072|1076.9|1071.9|1077.6|1072.6|1076.9|1071.9|66
1627523700000|2021-07-29 01:55:00|1077|1072|1077|1072|1077.5|1072.5|1076.3|1071.3|71
1627524000000|2021-07-29 02:00:00|1077.1|1072.1|1077.5|1072.5|1078|1073|1077|1072|104
1627524300000|2021-07-29 02:05:00|1077.4|1072.4|1077.2|1072.2|1077.9|1072.9|1077|1072|87
1627524600000|2021-07-29 02:10:00|1077.1|1072.1|1077.5|1072.5|1077.6|1072.6|1077.1|1072.1|35
1627524900000|2021-07-29 02:15:00|1077.3|1072.3|1076.8|1071.8|1077.3|1072.3|1076.8|1071.8|48
1627525200000|2021-07-29 02:20:00|1076.9|1071.9|1076.7|1071.7|1077|1072|1076.7|1071.7|33
1627525500000|2021-07-29 02:25:00|1076.8|1071.8|1076.6|1071.6|1076.9|1071.9|1075.9|1070.9|75
1627525800000|2021-07-29 02:30:00|1076.8|1071.8|1075.7|1070.7|1077.3|1072.3|1075.7|1070.7|127
1627526100000|2021-07-29 02:35:00|1075.8|1070.8|1078.5|1073.5|1079.8|1073.9|1075.7|1070|150
1627526400000|2021-07-29 02:40:00|1078.4|1073.4|1077.9|1072.9|1078.4|1073.4|1077.2|1072.2|80
1627526700000|2021-07-29 02:45:00|1077.7|1072.7|1078.1|1073.1|1078.5|1073.5|1077.3|1072.3|130
1627527000000|2021-07-29 02:50:00|1078.2|1073.2|1077.6|1072.6|1078.3|1073.3|1077.6|1072.6|47
1627527300000|2021-07-29 02:55:00|1077.7|1072.7|1078.2|1073.2|1078.3|1073.3|1077.7|1072.7|60
1627527600000|2021-07-29 03:00:00|1078.5|1073.5|1078.7|1073.7|1079|1074|1078.1|1073.1|66
1627527900000|2021-07-29 03:05:00|1078.8|1073.8|1079.1|1074.1|1079.6|1074.6|1078.5|1073.5|62
1627528200000|2021-07-29 03:10:00|1079|1074|1079|1074|1079.2|1074.2|1078.8|1073.8|22
1627528500000|2021-07-29 03:15:00|1079.1|1074.1|1079|1074|1079.2|1074.2|1078.9|1073.9|20
1627528800000|2021-07-29 03:20:00|1079.1|1074.1|1079.4|1074.4|1079.5|1074.5|1079|1074|17
1627529100000|2021-07-29 03:25:00|1079.5|1074.5|1078.6|1073.6|1079.6|1074.6|1078.6|1073.6|17
1627529400000|2021-07-29 03:30:00|1078.7|1073.7|1078.3|1073.3|1079.5|1074.5|1078.3|1073.3|47
1627529700000|2021-07-29 03:35:00|1078.1|1073.1|1078.6|1073.6|1078.6|1073.6|1078|1073|25
1627530000000|2021-07-29 03:40:00|1078.5|1073.5|1078.3|1073.3|1078.6|1073.6|1078.2|1073.2|30
1627530300000|2021-07-29 03:45:00|1078.2|1073.2|1079.2|1074.2|1079.3|1074.3|1078.2|1073.2|24
1627530600000|2021-07-29 03:50:00|1079.1|1074.1|1078.6|1073.6|1079.1|1074.1|1078.1|1073.1|46
1627530900000|2021-07-29 03:55:00|1078.5|1073.5|1078|1073|1078.6|1073.6|1077.9|1072.9|52
1627531200000|2021-07-29 04:00:00|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1077.8|1072.8|23
1627531500000|2021-07-29 04:05:00|1078.1|1073.1|1078.2|1073.2|1078.4|1073.4|1078|1073|35
1627531800000|2021-07-29 04:10:00|1078.3|1073.3|1078.4|1073.4|1079.2|1074.2|1078.2|1073.2|45
1627532100000|2021-07-29 04:15:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077.8|1072.8|15
1627532400000|2021-07-29 04:20:00|1077.8|1072.8|1077.6|1072.6|1077.9|1072.9|1077.5|1072.5|19
1627532700000|2021-07-29 04:25:00|1077.7|1072.7|1077.8|1072.8|1077.9|1072.9|1077.5|1072.5|27
1627533000000|2021-07-29 04:30:00|1077.9|1072.9|1078.2|1073.2|1078.3|1073.3|1077.9|1072.9|31
1627533300000|2021-07-29 04:35:00|1078.3|1073.3|1078.1|1073.1|1078.9|1073.9|1077.9|1072.9|38
1627533600000|2021-07-29 04:40:00|1078|1073|1077.7|1072.7|1078|1073|1077.6|1072.6|20
1627533900000|2021-07-29 04:45:00|1077.8|1072.8|1077.9|1072.9|1078|1073|1077.8|1072.8|12
1627534200000|2021-07-29 04:50:00|1078|1073|1077.3|1072.3|1078|1073|1077.3|1072.3|27
1627534500000|2021-07-29 04:55:00|1077.2|1072.2|1077.4|1072.4|1077.9|1072.9|1077.1|1072.1|29
1627534800000|2021-07-29 05:00:00|1077.5|1072.5|1077.4|1072.4|1077.8|1072.8|1076.8|1071.8|70
1627535100000|2021-07-29 05:05:00|1077.5|1072.5|1077.4|1072.4|1077.8|1072.8|1077.2|1072.2|38
1627535400000|2021-07-29 05:10:00|1077.6|1072.6|1077.8|1072.8|1078.1|1073.1|1077.4|1072.4|15
1627535700000|2021-07-29 05:15:00|1077.9|1072.9|1078.6|1073.6|1078.9|1073.9|1077.9|1072.9|22
1627536000000|2021-07-29 05:20:00|1078.5|1073.5|1078.6|1073.6|1079|1074|1078|1073|35
1627536300000|2021-07-29 05:25:00|1078.7|1073.7|1079.1|1074.1|1079.9|1074.9|1078.7|1073.7|64
1627536600000|2021-07-29 05:30:00|1079|1074|1078.9|1073.9|1080.8|1075.8|1078.5|1073.5|163
1627536900000|2021-07-29 05:35:00|1078.8|1073.8|1079.5|1074.5|1080.2|1075.2|1078.8|1073.8|76
1627537200000|2021-07-29 05:40:00|1079.7|1074.7|1080.2|1075.2|1080.5|1075.5|1079.2|1074.2|89
1627537500000|2021-07-29 05:45:00|1080.3|1075.3|1080.1|1075.1|1081|1076|1079.9|1074.9|98
1627537800000|2021-07-29 05:50:00|1080|1075|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|55
1627538100000|2021-07-29 05:55:00|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1078.2|1073.2|70
1627538400000|2021-07-29 06:00:00|1079.3|1074.3|1078|1073|1079.3|1074.3|1077.8|1072.8|44
1627538700000|2021-07-29 06:05:00|1078.2|1073.2|1078.5|1073.5|1078.7|1073.7|1078.1|1073.1|24
1627539000000|2021-07-29 06:10:00|1078.4|1073.4|1078.8|1073.8|1078.9|1073.9|1078.4|1073.4|49
1627539300000|2021-07-29 06:15:00|1078.9|1073.9|1079.5|1074.5|1080.3|1075.3|1078.9|1073.9|99
1627539600000|2021-07-29 06:20:00|1079.4|1074.4|1079|1074|1079.8|1074.8|1078.9|1073.9|73
1627539900000|2021-07-29 06:25:00|1078.9|1073.9|1079.2|1074.2|1079.4|1074.4|1078.7|1073.7|57
1627540200000|2021-07-29 06:30:00|1079.3|1074.3|1078.9|1073.9|1079.9|1074.9|1078.6|1073.6|74
1627540500000|2021-07-29 06:35:00|1079|1074|1078.5|1073.5|1079|1074|1078.3|1073.3|60
1627540800000|2021-07-29 06:40:00|1078.4|1073.4|1078.2|1073.2|1078.6|1073.6|1078|1073|49
1627541100000|2021-07-29 06:45:00|1078.3|1073.3|1079.2|1074.2|1079.2|1074.2|1078|1073|85
1627541400000|2021-07-29 06:50:00|1079.3|1074.3|1079.4|1074.4|1080.7|1075.7|1079.1|1074.1|122
1627541700000|2021-07-29 06:55:00|1079.5|1074.5|1077.8|1072.8|1080.2|1075.2|1077.2|1072.2|126
1627542000000|2021-07-29 07:00:00|1077.9|1072.9|1079.5|1074.5|1080.5|1075.5|1077.8|1072.8|160
1627542300000|2021-07-29 07:05:00|1079.4|1074.4|1080.8|1075.8|1081.1|1076.1|1079|1074|147
1627542600000|2021-07-29 07:10:00|1080.6|1075.6|1081|1076|1081.5|1076.5|1079.2|1074.2|132
1627542900000|2021-07-29 07:15:00|1081.1|1076.1|1081.8|1076.8|1082.3|1077.3|1081.1|1076.1|211
1627543200000|2021-07-29 07:20:00|1082|1077|1081.6|1076.6|1082.4|1077.4|1081.5|1076.5|217
1627543500000|2021-07-29 07:25:00|1081.7|1076.7|1082.9|1077.9|1083|1078|1081.5|1076.5|203
1627543800000|2021-07-29 07:30:00|1082.8|1077.8|1082.6|1077.6|1082.9|1077.9|1082.2|1077.2|79
1627544100000|2021-07-29 07:35:00|1082.7|1077.7|1079.6|1074.6|1082.9|1077.9|1079.6|1074.6|147
1627544400000|2021-07-29 07:40:00|1079.7|1074.7|1081.5|1076.5|1082.1|1077.1|1079.6|1074.6|154
1627544700000|2021-07-29 07:45:00|1081.6|1076.6|1079.8|1074.8|1081.9|1076.9|1079.6|1074.6|152
1627545000000|2021-07-29 07:50:00|1079.9|1074.9|1080.5|1075.5|1080.6|1075.6|1079.7|1074.7|121
1627545300000|2021-07-29 07:55:00|1080.4|1075.4|1080.4|1075.4|1080.9|1075.9|1080.1|1075.1|89
1627545600000|2021-07-29 08:00:00|1080.5|1075.5|1080.8|1075.8|1081.1|1076.1|1079.8|1074.8|169
1627545900000|2021-07-29 08:05:00|1080.9|1075.9|1080.6|1075.6|1081.3|1076.3|1080|1075|148
1627546200000|2021-07-29 08:10:00|1080.5|1075.5|1081.6|1076.6|1081.6|1076.6|1080.1|1075.1|124
1627546500000|2021-07-29 08:15:00|1081.7|1076.7|1081.9|1076.9|1082.4|1077.4|1081.4|1076.4|118
1627546800000|2021-07-29 08:20:00|1081.8|1076.8|1081.9|1076.9|1082.8|1077.8|1081.6|1076.6|114
1627547100000|2021-07-29 08:25:00|1081.8|1076.8|1080.1|1075.1|1081.9|1076.9|1080|1075|112
1627547400000|2021-07-29 08:30:00|1080|1075|1079|1074|1080.1|1075.1|1078.9|1073.9|114
1627547700000|2021-07-29 08:35:00|1079.1|1074.1|1080.8|1075.8|1081.2|1076.2|1079|1074|111
1627548000000|2021-07-29 08:40:00|1080.9|1075.9|1082.3|1077.3|1083.2|1078.2|1080.9|1075.9|109
1627548300000|2021-07-29 08:45:00|1082.4|1077.4|1079.9|1074.9|1083.3|1078.3|1078.8|1073.8|179
1627548600000|2021-07-29 08:50:00|1080|1075|1079.9|1074.9|1080|1075|1078.9|1073.9|93
1627548900000|2021-07-29 08:55:00|1080|1075|1079.9|1074.9|1080.6|1075.6|1079.3|1074.3|77
1627549200000|2021-07-29 09:00:00|1080|1075|1080|1075|1081.1|1076.1|1079.7|1074.7|103
1627549500000|2021-07-29 09:05:00|1079.9|1074.9|1080.2|1075.2|1080.6|1075.6|1079.9|1074.9|84
1627549800000|2021-07-29 09:10:00|1080.1|1075.1|1080.4|1075.4|1081|1076|1080.1|1075.1|91
1627550100000|2021-07-29 09:15:00|1080.5|1075.5|1079.8|1074.8|1080.5|1075.5|1079.1|1074.1|110
1627550400000|2021-07-29 09:20:00|1079.7|1074.7|1080.4|1075.4|1080.6|1075.6|1079.7|1074.7|60
1627550700000|2021-07-29 09:25:00|1080.5|1075.5|1080|1075|1080.5|1075.5|1079.9|1074.9|39
1627551000000|2021-07-29 09:30:00|1079.9|1074.9|1079.5|1074.5|1080.3|1075.3|1079.3|1074.3|86
1627551300000|2021-07-29 09:35:00|1079.6|1074.6|1080|1075|1080.7|1075.7|1079.4|1074.4|77
1627551600000|2021-07-29 09:40:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1079.5|1074.5|109
1627551900000|2021-07-29 09:45:00|1080.3|1075.3|1079.1|1074.1|1081.6|1076.6|1079.1|1074.1|84
1627552200000|2021-07-29 09:50:00|1079.2|1074.2|1080|1075|1080.3|1075.3|1079.2|1074.2|56
1627552500000|2021-07-29 09:55:00|1080.1|1075.1|1080.7|1075.7|1080.7|1075.7|1079.9|1074.9|88
1627552800000|2021-07-29 10:00:00|1080.3|1075.3|1081.5|1076.5|1081.7|1076.7|1079.5|1074.5|91
1627553100000|2021-07-29 10:05:00|1081.4|1076.4|1081.4|1076.4|1081.9|1076.9|1081.3|1076.3|52
1627553400000|2021-07-29 10:10:00|1081.5|1076.5|1082|1077|1082.3|1077.3|1081.5|1076.5|93
1627553700000|2021-07-29 10:15:00|1081.9|1076.9|1081.5|1076.5|1082.3|1077.3|1081.2|1076.2|105
1627554000000|2021-07-29 10:20:00|1081.6|1076.6|1081.9|1076.9|1082.5|1077.5|1081.5|1076.5|88
1627554300000|2021-07-29 10:25:00|1082|1077|1081|1076|1082|1077|1080.7|1075.7|82
1627554600000|2021-07-29 10:30:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1080.6|1075.6|116
1627554900000|2021-07-29 10:35:00|1081.2|1076.2|1081.2|1076.2|1081.5|1076.5|1080.6|1075.6|54
1627555200000|2021-07-29 10:40:00|1081.4|1076.4|1081.3|1076.3|1081.4|1076.4|1080.8|1075.8|94
1627555500000|2021-07-29 10:45:00|1081.2|1076.2|1081|1076|1081.3|1076.3|1080.6|1075.6|115
1627555800000|2021-07-29 10:50:00|1081.1|1076.1|1081.3|1076.3|1081.3|1076.3|1080.7|1075.7|63
1627556100000|2021-07-29 10:55:00|1081.4|1076.4|1081.7|1076.7|1081.9|1076.9|1081.3|1076.3|57
1627556400000|2021-07-29 11:00:00|1081.8|1076.8|1082.2|1077.2|1082.4|1077.4|1081.7|1076.7|109
1627556700000|2021-07-29 11:05:00|1082.3|1077.3|1082.4|1077.4|1082.5|1077.5|1082|1077|132
1627557000000|2021-07-29 11:10:00|1082.3|1077.3|1083.7|1078.7|1084.1|1079.1|1082.2|1077.2|129
1627557300000|2021-07-29 11:15:00|1083.8|1078.8|1084.4|1079.4|1084.5|1079.5|1083.3|1078.3|110
1627557600000|2021-07-29 11:20:00|1084.5|1079.5|1084.6|1079.6|1085.4|1080.4|1083.4|1078.4|166
1627557900000|2021-07-29 11:25:00|1084.5|1079.5|1084.5|1079.5|1085.1|1080.1|1084.4|1079.4|74
1627558200000|2021-07-29 11:30:00|1084.6|1079.6|1084.7|1079.7|1086.1|1081.1|1084.6|1079.6|118
1627558500000|2021-07-29 11:35:00|1084.8|1079.8|1084.1|1079.1|1085.2|1080.2|1084.1|1079.1|77
1627558800000|2021-07-29 11:40:00|1084|1079|1083.1|1078.1|1084.1|1079.1|1082.6|1077.6|86
1627559100000|2021-07-29 11:45:00|1083|1078|1082.6|1077.6|1083.3|1078.3|1082|1077|131
1627559400000|2021-07-29 11:50:00|1082.4|1077.4|1082.2|1077.2|1082.8|1077.8|1081.7|1076.7|100
1627559700000|2021-07-29 11:55:00|1082.3|1077.3|1081.4|1076.4|1082.7|1077.7|1081.4|1076.4|96
1627560000000|2021-07-29 12:00:00|1081.6|1076.6|1081.3|1076.3|1082.7|1077.7|1081.2|1076.2|145
1627560300000|2021-07-29 12:05:00|1081.5|1076.5|1081.7|1076.7|1082.3|1077.3|1081.3|1076.3|109
1627560600000|2021-07-29 12:10:00|1081.6|1076.6|1079.9|1074.9|1081.7|1076.7|1079.6|1074.6|112
1627560900000|2021-07-29 12:15:00|1079.8|1074.8|1080.2|1075.2|1081.1|1076.1|1079.6|1074.6|126
1627561200000|2021-07-29 12:20:00|1081|1076|1080.9|1075.9|1084|1079|1080.3|1075.3|179
1627561500000|2021-07-29 12:25:00|1081.7|1076.7|1083.8|1074.4|1083.8|1077.6|1081.3|1074.3|57
1627561800000|2021-07-29 12:30:00|1083.5|1074.1|1084.8|1079.8|1086|1081|1081.3|1074.1|355
1627562100000|2021-07-29 12:35:00|1084.9|1079.9|1083.3|1078.3|1085.6|1080.6|1082.8|1077.8|204
1627562400000|2021-07-29 12:40:00|1083.1|1078.1|1079.7|1074.7|1083.6|1078.6|1079.4|1074.4|205
1627562700000|2021-07-29 12:45:00|1079.8|1074.8|1075.2|1070.2|1080.2|1075.2|1074|1069|193
1627563000000|2021-07-29 12:50:00|1075|1070|1076.5|1071.5|1076.6|1071.6|1074.7|1069.7|191
1627563300000|2021-07-29 12:55:00|1076.6|1071.6|1077|1072|1078.3|1073.3|1076.1|1071.1|114
1627563600000|2021-07-29 13:00:00|1076.3|1071.3|1076.2|1071.2|1077.8|1072.8|1074.9|1069.9|289
1627563900000|2021-07-29 13:05:00|1076.3|1071.3|1076|1071|1077|1072|1075|1070|175
1627564200000|2021-07-29 13:10:00|1075.9|1070.9|1075.9|1070.9|1077.1|1072.1|1074.5|1069.5|136
1627564500000|2021-07-29 13:15:00|1075.8|1070.8|1075.7|1070.7|1076.6|1071.6|1075.5|1070.5|128
1627564800000|2021-07-29 13:20:00|1075.6|1070.6|1074.5|1069.5|1075.7|1070.7|1074.1|1069.1|160
1627565100000|2021-07-29 13:25:00|1074.4|1069.4|1071.4|1066.4|1074.7|1069.7|1070.4|1065.4|210
1627565400000|2021-07-29 13:30:00|1071.6|1066.6|1073.5|1068.5|1074|1069|1071.2|1066.2|224
1627565700000|2021-07-29 13:35:00|1073.4|1068.4|1073.2|1068.2|1074.4|1069.4|1072.9|1067.9|183
1627566000000|2021-07-29 13:40:00|1073.1|1068.1|1073.4|1068.4|1073.8|1068.8|1072.3|1067.3|152
1627566300000|2021-07-29 13:45:00|1073.3|1068.3|1072.5|1067.5|1074.5|1069.5|1072.4|1067.4|222
1627566600000|2021-07-29 13:50:00|1072.4|1067.4|1072.7|1067.7|1073.4|1068.4|1072.4|1067.4|162
1627566900000|2021-07-29 13:55:00|1072.6|1067.6|1070.5|1065.5|1073.5|1068.5|1070.1|1065.1|209
1627567200000|2021-07-29 14:00:00|1070.4|1065.4|1071.6|1066.6|1073|1068|1070.1|1065.1|200
1627567500000|2021-07-29 14:05:00|1071.5|1066.5|1070.2|1065.2|1071.7|1066.7|1069.8|1064.8|186
1627567800000|2021-07-29 14:10:00|1070.3|1065.3|1071.2|1066.2|1071.2|1066.2|1069.1|1064.1|186
1627568100000|2021-07-29 14:15:00|1071.3|1066.3|1072.3|1067.3|1074.3|1069.3|1070.8|1065.8|215
1627568400000|2021-07-29 14:20:00|1072.4|1067.4|1073.9|1068.9|1075|1070|1071.3|1066.3|154
1627568700000|2021-07-29 14:25:00|1073.7|1068.7|1072.6|1067.6|1073.7|1068.7|1072.1|1067.1|136
1627569000000|2021-07-29 14:30:00|1072.5|1067.5|1072.9|1067.9|1073.3|1068.3|1071|1066|140
1627569300000|2021-07-29 14:35:00|1073.1|1068.1|1070.1|1065.1|1073.7|1068.7|1070|1065|168
1627569600000|2021-07-29 14:40:00|1070.2|1065.2|1072.6|1067.6|1072.6|1067.6|1070.2|1065.2|119
1627569900000|2021-07-29 14:45:00|1072.5|1067.5|1073.9|1068.9|1074.1|1069.1|1072.1|1067.1|129
1627570200000|2021-07-29 14:50:00|1073.6|1068.6|1073.6|1068.6|1074.8|1069.8|1073.2|1068.2|180
1627570500000|2021-07-29 14:55:00|1073.5|1068.5|1073.7|1068.7|1073.9|1068.9|1072.9|1067.9|97
1627570800000|2021-07-29 15:00:00|1073.6|1068.6|1074.3|1069.3|1074.4|1069.4|1071.7|1066.7|137
1627571100000|2021-07-29 15:05:00|1074.4|1069.4|1074.4|1069.4|1074.7|1069.7|1073.6|1068.6|126
1627571400000|2021-07-29 15:10:00|1074.2|1069.2|1073.3|1068.3|1074.2|1069.2|1073|1068|104
1627571700000|2021-07-29 15:15:00|1073.4|1068.4|1073.4|1068.4|1073.6|1068.6|1072.1|1067.1|110
1627572000000|2021-07-29 15:20:00|1073.5|1068.5|1072.7|1067.7|1073.5|1068.5|1072.4|1067.4|91
1627572300000|2021-07-29 15:25:00|1072.6|1067.6|1071.3|1066.3|1073.2|1068.2|1071.2|1066.2|104
1627572600000|2021-07-29 15:30:00|1071.4|1066.4|1071.5|1066.5|1071.7|1066.7|1071|1066|174
1627572900000|2021-07-29 15:35:00|1071.6|1066.6|1072.7|1067.7|1073|1068|1070.5|1065.5|149
1627573200000|2021-07-29 15:40:00|1072.8|1067.8|1074.2|1069.2|1074.2|1069.2|1072.2|1067.2|120
1627573500000|2021-07-29 15:45:00|1074.1|1069.1|1074.6|1069.6|1075.1|1070.1|1074.1|1069.1|95
1627573800000|2021-07-29 15:50:00|1074.5|1069.5|1074.1|1069.1|1075.6|1070.6|1074|1069|59
1627574100000|2021-07-29 15:55:00|1074|1069|1073.1|1068.1|1074|1069|1072.7|1067.7|99
1627574400000|2021-07-29 16:00:00|1073.2|1068.2|1072.9|1067.9|1073.8|1068.8|1072.7|1067.7|113
1627574700000|2021-07-29 16:05:00|1073.2|1068.2|1072.5|1067.5|1073.3|1068.3|1072.3|1067.3|78
1627575000000|2021-07-29 16:10:00|1072.4|1067.4|1073.2|1068.2|1073.3|1068.3|1071.8|1066.8|76
1627575300000|2021-07-29 16:15:00|1073.3|1068.3|1072.6|1067.6|1073.8|1068.8|1071.9|1066.9|100
1627575600000|2021-07-29 16:20:00|1072.7|1067.7|1071.3|1066.3|1072.7|1067.7|1071.1|1066.1|109
1627575900000|2021-07-29 16:25:00|1071.2|1066.2|1070.5|1065.5|1071.3|1066.3|1070.5|1065.5|86
1627576200000|2021-07-29 16:30:00|1071.1|1066.1|1070.8|1065.8|1071.8|1066.8|1070.8|1065.8|114
1627576500000|2021-07-29 16:35:00|1070.7|1065.7|1071.3|1066.3|1071.5|1066.5|1070.5|1065.5|81
1627576800000|2021-07-29 16:40:00|1071.1|1066.1|1069.1|1064.1|1071.3|1066.3|1068.7|1063.7|86
1627577100000|2021-07-29 16:45:00|1069.2|1064.2|1069.4|1064.4|1070|1065|1068.4|1063.4|66
1627577400000|2021-07-29 16:50:00|1069.2|1064.2|1069|1064|1070.2|1065.2|1068.8|1063.8|99
1627577700000|2021-07-29 16:55:00|1068.8|1063.8|1070.6|1065.6|1070.7|1065.7|1068.8|1063.8|82
1627578000000|2021-07-29 17:00:00|1070.5|1065.5|1072.7|1067.7|1073.3|1068.3|1069.7|1064.7|201
1627578300000|2021-07-29 17:05:00|1072.8|1067.8|1072.9|1067.9|1073.7|1068.7|1072.4|1067.4|136
1627578600000|2021-07-29 17:10:00|1072.8|1067.8|1072.8|1067.8|1073.4|1068.4|1072.5|1067.5|145
1627578900000|2021-07-29 17:15:00|1072.9|1067.9|1072.8|1067.8|1073.2|1068.2|1072.6|1067.6|51
1627579200000|2021-07-29 17:20:00|1072.7|1067.7|1073.1|1068.1|1073.4|1068.4|1072.3|1067.3|90
1627579500000|2021-07-29 17:25:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1072.3|1067.3|76
1627579800000|2021-07-29 17:30:00|1072.3|1067.3|1072|1067|1072.7|1067.7|1071.8|1066.8|84
1627580100000|2021-07-29 17:35:00|1071.9|1066.9|1071.4|1066.4|1072.1|1067.1|1071.2|1066.2|57
1627580400000|2021-07-29 17:40:00|1071.5|1066.5|1071.3|1066.3|1071.9|1066.9|1070.9|1065.9|71
1627580700000|2021-07-29 17:45:00|1071.6|1066.6|1071.1|1066.1|1071.8|1066.8|1070.7|1065.7|74
1627581000000|2021-07-29 17:50:00|1071.2|1066.2|1070.9|1065.9|1071.5|1066.5|1070.6|1065.6|47
1627581300000|2021-07-29 17:55:00|1071|1066|1070.9|1065.9|1071.1|1066.1|1070.3|1065.3|86
1627581600000|2021-07-29 18:00:00|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071|1066|72
1627581900000|2021-07-29 18:05:00|1071.3|1066.3|1071.5|1066.5|1071.7|1066.7|1070.9|1065.9|152
1627582200000|2021-07-29 18:10:00|1071.4|1066.4|1071.5|1066.5|1071.9|1066.9|1071.4|1066.4|88
1627582500000|2021-07-29 18:15:00|1071.4|1066.4|1071.2|1066.2|1071.6|1066.6|1070.9|1065.9|67
1627582800000|2021-07-29 18:20:00|1071.3|1066.3|1070.8|1065.8|1071.5|1066.5|1070.8|1065.8|66
1627583100000|2021-07-29 18:25:00|1070.9|1065.9|1071.3|1066.3|1071.5|1066.5|1070.5|1065.5|97
1627583400000|2021-07-29 18:30:00|1071.2|1066.2|1071.5|1066.5|1071.7|1066.7|1071.2|1066.2|43
1627583700000|2021-07-29 18:35:00|1071.6|1066.6|1070.7|1065.7|1071.6|1066.6|1070.7|1065.7|44
1627584000000|2021-07-29 18:40:00|1070.8|1065.8|1070.7|1065.7|1071.3|1066.3|1070.7|1065.7|119
1627584300000|2021-07-29 18:45:00|1070.6|1065.6|1070.9|1065.9|1071.2|1066.2|1070.6|1065.6|102
1627584600000|2021-07-29 18:50:00|1071.1|1066.1|1070.4|1065.4|1071.1|1066.1|1070.2|1065.2|101
1627584900000|2021-07-29 18:55:00|1070.3|1065.3|1071.2|1066.2|1071.2|1066.2|1070.3|1065.3|82
1627585200000|2021-07-29 19:00:00|1071.3|1066.3|1070.8|1065.8|1071.3|1066.3|1070.8|1065.8|82
1627585500000|2021-07-29 19:05:00|1070.9|1065.9|1071.2|1066.2|1071.3|1066.3|1070.9|1065.9|56
1627585800000|2021-07-29 19:10:00|1071.1|1066.1|1070.5|1065.5|1071.2|1066.2|1070.5|1065.5|83
1627586100000|2021-07-29 19:15:00|1070.8|1065.8|1070.3|1065.3|1070.8|1065.8|1070.2|1065.2|51
1627586400000|2021-07-29 19:20:00|1070.5|1065.5|1070|1065|1070.5|1065.5|1069.6|1064.6|26
1627586700000|2021-07-29 19:25:00|1070.1|1065.1|1069.8|1064.8|1070.3|1065.3|1069.7|1064.7|40
1627587000000|2021-07-29 19:30:00|1069.9|1064.9|1069.5|1064.5|1069.9|1064.9|1069.3|1064.3|86
1627587300000|2021-07-29 19:35:00|1069.6|1064.6|1069.6|1064.6|1069.8|1064.8|1069.4|1064.4|22
1627587600000|2021-07-29 19:40:00|1069.7|1064.7|1069.2|1064.2|1069.8|1064.8|1068.6|1063.6|93
1627587900000|2021-07-29 19:45:00|1069.1|1064.1|1068.6|1063.6|1069.5|1064.5|1068.5|1063.5|101
1627588200000|2021-07-29 19:50:00|1068.5|1063.5|1068.6|1063.6|1068.8|1063.8|1068.2|1063.2|78
1627588500000|2021-07-29 19:55:00|1068.7|1063.7|1068.5|1063.5|1068.9|1063.9|1068|1063|92
1627588800000|2021-07-29 20:00:00|1068.4|1063.4|1068.5|1063.5|1068.6|1063.6|1068|1063|145
1627589100000|2021-07-29 20:05:00|1068.4|1063.4|1068.7|1063.7|1068.9|1063.9|1068.3|1063.3|122
1627589400000|2021-07-29 20:10:00|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.3|1063.3|103
1627589700000|2021-07-29 20:15:00|1068.6|1063.6|1068.4|1063.4|1068.7|1063.7|1068.3|1063.3|43
1627590000000|2021-07-29 20:20:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|72
1627590300000|2021-07-29 20:25:00|1068.3|1063.3|1068|1063|1068.4|1063.4|1067.9|1062.9|21
1627590600000|2021-07-29 20:30:00|1068.1|1063.1|1066.7|1061.7|1068.1|1063.1|1066.7|1061.7|15
1627590900000|2021-07-29 20:35:00|1066.8|1061.8|1067.1|1062.1|1067.1|1062.1|1066.7|1061.7|64
1627591200000|2021-07-29 20:40:00|1066.9|1061.9|1066.5|1061.5|1067|1062|1066.3|1061.3|49
1627591500000|2021-07-29 20:45:00|1066.3|1061.3|1065.4|1060.4|1066.9|1061.9|1064.8|1059.8|72
1627591800000|2021-07-29 20:50:00|1065.3|1060.3|1065.3|1060.3|1065.7|1060.7|1064.6|1059.6|36
1627592100000|2021-07-29 20:55:00|1065.2|1060.2|1065.6|1060.6|1065.7|1060.7|1065.2|1060.2|40
1627596000000|2021-07-29 22:00:00|1066.9|1061.9|1066.5|1061.5|1066.9|1061.9|1066.4|1061.4|20
1627596300000|2021-07-29 22:05:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.1|1061.1|5
1627596600000|2021-07-29 22:10:00|1066.4|1061.4|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|5
1627596900000|2021-07-29 22:15:00|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.8|1061.8|24
1627597200000|2021-07-29 22:20:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|8
1627597500000|2021-07-29 22:25:00|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|3
1627597800000|2021-07-29 22:30:00|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.1|1062.1|16
1627598100000|2021-07-29 22:35:00|1067.2|1062.2|1065.8|1060.8|1067.3|1062.3|1065.7|1060.7|44
1627598400000|2021-07-29 22:40:00|1065.7|1060.7|1065.2|1060.2|1066|1061|1065.2|1060.2|21
1627598700000|2021-07-29 22:45:00|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1065.1|1060.1|27
1627599000000|2021-07-29 22:50:00|1065.6|1060.6|1065.9|1060.9|1066.1|1061.1|1065.6|1060.6|15
1627599300000|2021-07-29 22:55:00|1065.8|1060.8|1066|1061|1066.1|1061.1|1065.8|1060.8|9
1627599600000|2021-07-29 23:00:00|1065.7|1060.7|1065.7|1060.7|1066.5|1061.5|1065.7|1060.7|35
1627599900000|2021-07-29 23:05:00|1065.9|1060.9|1065.6|1060.6|1066.2|1061.2|1065.5|1060.5|20
1627600200000|2021-07-29 23:10:00|1065.5|1060.5|1065.3|1060.3|1065.8|1060.8|1065.2|1060.2|20
1627600500000|2021-07-29 23:15:00|1065.4|1060.4|1064.9|1059.9|1065.7|1060.7|1064.8|1059.8|19
1627600800000|2021-07-29 23:20:00|1064.8|1059.8|1062.8|1057.8|1064.8|1059.8|1062.8|1057.8|23
1627601100000|2021-07-29 23:25:00|1062.9|1057.9|1062.5|1057.5|1063.6|1058.6|1062.5|1057.5|17
1627601400000|2021-07-29 23:30:00|1062.2|1057.2|1062.9|1057.9|1063|1058|1062.1|1057.1|20
1627601700000|2021-07-29 23:35:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.2|1057.2|18
1627602000000|2021-07-29 23:40:00|1062.4|1057.4|1062.5|1057.5|1063|1058|1062.3|1057.3|51
1627602300000|2021-07-29 23:45:00|1062.4|1057.4|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|62
1627602600000|2021-07-29 23:50:00|1062.6|1057.6|1061.2|1056.2|1062.6|1057.6|1061.1|1056.1|50
1627602900000|2021-07-29 23:55:00|1061.1|1056.1|1059.3|1054.3|1061.1|1056.1|1059.2|1054.2|81
1627603200000|2021-07-30 00:00:00|1059.2|1054.2|1057.2|1052.2|1059.2|1054.2|1056.9|1051.9|94
1627603500000|2021-07-30 00:05:00|1057|1052|1058.9|1053.9|1059|1054|1056.7|1051.7|69
1627603800000|2021-07-30 00:10:00|1058.7|1053.7|1059.7|1054.7|1060|1055|1058.5|1053.5|47
1627604100000|2021-07-30 00:15:00|1059.8|1054.8|1061.2|1056.2|1061.4|1056.4|1059.6|1054.6|71
1627604400000|2021-07-30 00:20:00|1061.3|1056.3|1061.1|1056.1|1061.6|1056.6|1060.5|1055.5|66
1627604700000|2021-07-30 00:25:00|1061|1056|1061.5|1056.5|1061.7|1056.7|1060.4|1055.4|89
1627605000000|2021-07-30 00:30:00|1061.6|1056.6|1061.5|1056.5|1062.2|1057.2|1061.2|1056.2|46
1627605300000|2021-07-30 00:35:00|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|59
1627605600000|2021-07-30 00:40:00|1061.5|1056.5|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|50
1627605900000|2021-07-30 00:45:00|1061.7|1056.7|1059|1054|1061.7|1056.7|1058.7|1053.7|96
1627606200000|2021-07-30 00:50:00|1059.1|1054.1|1058.5|1053.5|1059.1|1054.1|1058.5|1053.5|19
1627606500000|2021-07-30 00:55:00|1058.1|1053.1|1057.2|1052.2|1058.1|1053.1|1057.2|1052.2|56
1627606800000|2021-07-30 01:00:00|1057.3|1052.3|1057.8|1052.8|1058.2|1053.2|1056.5|1051.5|161
1627607100000|2021-07-30 01:05:00|1058.1|1053.1|1058.1|1053.1|1058.4|1053.4|1057.6|1052.6|103
1627607400000|2021-07-30 01:10:00|1058|1053|1057.9|1052.9|1058.2|1053.2|1057.6|1052.6|120
1627607700000|2021-07-30 01:15:00|1057.7|1052.7|1057.4|1052.4|1058.3|1053.3|1057.4|1052.4|137
1627608000000|2021-07-30 01:20:00|1057.3|1052.3|1056.9|1051.9|1057.5|1052.5|1056.6|1051.6|113
1627608300000|2021-07-30 01:25:00|1056.8|1051.8|1057.2|1052.2|1057.7|1052.7|1056.8|1051.8|170
1627608600000|2021-07-30 01:30:00|1057.3|1052.3|1057.7|1052.7|1058.4|1053.4|1057.3|1052.3|101
1627608900000|2021-07-30 01:35:00|1057.8|1052.8|1057.7|1052.7|1058|1053|1057.4|1052.4|84
1627609200000|2021-07-30 01:40:00|1057.6|1052.6|1057.4|1052.4|1057.7|1052.7|1057.3|1052.3|55
1627609500000|2021-07-30 01:45:00|1057.3|1052.3|1057.7|1052.7|1058|1053|1057.2|1052.2|126
1627609800000|2021-07-30 01:50:00|1057.6|1052.6|1057.8|1052.8|1059|1054|1057.5|1052.5|96
1627610100000|2021-07-30 01:55:00|1057.7|1052.7|1056.8|1051.8|1057.9|1052.9|1056.3|1051.3|127
1627610400000|2021-07-30 02:00:00|1056.7|1051.7|1055.5|1050.5|1056.9|1051.9|1055.5|1050.5|86
1627610700000|2021-07-30 02:05:00|1055.6|1050.6|1056.2|1051.2|1056.5|1051.5|1055.5|1050.5|117
1627611000000|2021-07-30 02:10:00|1056.1|1051.1|1056.4|1051.4|1056.6|1051.6|1055.4|1050.4|75
1627611300000|2021-07-30 02:15:00|1056.3|1051.3|1056.4|1051.4|1056.9|1051.9|1056.2|1051.2|64
1627611600000|2021-07-30 02:20:00|1056.3|1051.3|1056.6|1051.6|1056.9|1051.9|1056.3|1051.3|38
1627611900000|2021-07-30 02:25:00|1056.5|1051.5|1057|1052|1057.2|1052.2|1056.5|1051.5|67
1627612200000|2021-07-30 02:30:00|1056.9|1051.9|1058|1053|1058|1053|1056.7|1051.7|107
1627612500000|2021-07-30 02:35:00|1058.1|1053.1|1057.2|1052.2|1058.3|1053.3|1057|1052|48
1627612800000|2021-07-30 02:40:00|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1056.8|1051.8|75
1627613100000|2021-07-30 02:45:00|1057.8|1052.8|1058.6|1053.6|1058.9|1053.9|1057.8|1052.8|36
1627613400000|2021-07-30 02:50:00|1058.7|1053.7|1057.4|1052.4|1058.8|1053.8|1057.4|1052.4|58
1627613700000|2021-07-30 02:55:00|1057.3|1052.3|1057.7|1052.7|1058|1053|1057|1052|39
1627614000000|2021-07-30 03:00:00|1057.8|1052.8|1058.6|1053.6|1059|1054|1057.8|1052.8|50
1627614300000|2021-07-30 03:05:00|1058.5|1053.5|1058.9|1053.9|1058.9|1053.9|1058.4|1053.4|29
1627614600000|2021-07-30 03:10:00|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.7|1053.7|25
1627614900000|2021-07-30 03:15:00|1058.7|1053.7|1059.4|1054.4|1060.8|1055.8|1058.7|1053.7|80
1627615200000|2021-07-30 03:20:00|1059.5|1054.5|1058.6|1053.6|1059.5|1054.5|1057.9|1052.9|56
1627615500000|2021-07-30 03:25:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1058.1|1053.1|54
1627615800000|2021-07-30 03:30:00|1058.2|1053.2|1057|1052|1058.3|1053.3|1056.7|1051.7|41
1627616100000|2021-07-30 03:35:00|1056.9|1051.9|1057.3|1052.3|1057.5|1052.5|1056.9|1051.9|54
1627616400000|2021-07-30 03:40:00|1057.5|1052.5|1057.1|1052.1|1057.6|1052.6|1057.1|1052.1|38
1627616700000|2021-07-30 03:45:00|1057|1052|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|57
1627617000000|2021-07-30 03:50:00|1056.7|1051.7|1056.6|1051.6|1057.2|1052.2|1056.6|1051.6|56
1627617300000|2021-07-30 03:55:00|1056.5|1051.5|1055.8|1050.8|1056.6|1051.6|1055.8|1050.8|24
1627617600000|2021-07-30 04:00:00|1055.9|1050.9|1056.9|1051.9|1057.2|1052.2|1055.9|1050.9|49
1627617900000|2021-07-30 04:05:00|1057|1052|1056.9|1051.9|1057.2|1052.2|1056.7|1051.7|32
1627618200000|2021-07-30 04:10:00|1056.8|1051.8|1058.8|1053.8|1059|1054|1056.7|1051.7|63
1627618500000|2021-07-30 04:15:00|1058.9|1053.9|1058.5|1053.5|1058.9|1053.9|1058.2|1053.2|21
1627618800000|2021-07-30 04:20:00|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1057.9|1052.9|41
1627619100000|2021-07-30 04:25:00|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058|1053|27
1627619400000|2021-07-30 04:30:00|1058.3|1053.3|1057|1052|1058.4|1053.4|1056.9|1051.9|28
1627619700000|2021-07-30 04:35:00|1056.9|1051.9|1057.3|1052.3|1057.5|1052.5|1056.9|1051.9|17
1627620000000|2021-07-30 04:40:00|1057.4|1052.4|1058.2|1053.2|1058.3|1053.3|1057.3|1052.3|31
1627620300000|2021-07-30 04:45:00|1058.1|1053.1|1057.7|1052.7|1058.3|1053.3|1057.7|1052.7|25
1627620600000|2021-07-30 04:50:00|1057.8|1052.8|1057.6|1052.6|1057.9|1052.9|1057.6|1052.6|13
1627620900000|2021-07-30 04:55:00|1057.5|1052.5|1058.1|1053.1|1058.1|1053.1|1057.2|1052.2|27
1627621200000|2021-07-30 05:00:00|1058|1053|1057.9|1052.9|1058.4|1053.4|1056.9|1051.9|77
1627621500000|2021-07-30 05:05:00|1058|1053|1057.9|1052.9|1058.9|1053.9|1057.8|1052.8|37
1627621800000|2021-07-30 05:10:00|1057.8|1052.8|1056.9|1051.9|1057.9|1052.9|1056.8|1051.8|52
1627622100000|2021-07-30 05:15:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.4|1051.4|57
1627622400000|2021-07-30 05:20:00|1057.1|1052.1|1057.7|1052.7|1057.7|1052.7|1057|1052|50
1627622700000|2021-07-30 05:25:00|1057.8|1052.8|1057.8|1052.8|1058.5|1053.5|1057.7|1052.7|32
1627623000000|2021-07-30 05:30:00|1057.6|1052.6|1059.4|1054.4|1059.4|1054.4|1057.2|1052.2|113
1627623300000|2021-07-30 05:35:00|1059.3|1054.3|1058.6|1053.6|1059.6|1054.6|1058.4|1053.4|94
1627623600000|2021-07-30 05:40:00|1058.3|1053.3|1059|1054|1059.1|1054.1|1058.1|1053.1|67
1627623900000|2021-07-30 05:45:00|1059.1|1054.1|1058.6|1053.6|1059.1|1054.1|1058.1|1053.1|90
1627624200000|2021-07-30 05:50:00|1058.5|1053.5|1058.8|1053.8|1058.8|1053.8|1058.3|1053.3|71
1627624500000|2021-07-30 05:55:00|1058.7|1053.7|1059.2|1054.2|1059.4|1054.4|1058.5|1053.5|44
1627624800000|2021-07-30 06:00:00|1059.1|1054.1|1059.5|1054.5|1059.7|1054.7|1058.8|1053.8|101
1627625100000|2021-07-30 06:05:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1058|1053|83
1627625400000|2021-07-30 06:10:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|26
1627625700000|2021-07-30 06:15:00|1059.5|1054.5|1059.7|1054.7|1060.1|1055.1|1058.8|1053.8|77
1627626000000|2021-07-30 06:20:00|1059.6|1054.6|1060.2|1055.2|1060.5|1055.5|1059|1054|87
1627626300000|2021-07-30 06:25:00|1060.1|1055.1|1060.4|1055.4|1061.5|1056.5|1060.1|1055.1|67
1627626600000|2021-07-30 06:30:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1059.4|1054.4|76
1627626900000|2021-07-30 06:35:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1059.4|1054.4|85
1627627200000|2021-07-30 06:40:00|1059.7|1054.7|1060.8|1055.8|1061.2|1056.2|1059.6|1054.6|54
1627627500000|2021-07-30 06:45:00|1060.7|1055.7|1061.2|1056.2|1061.5|1056.5|1060.3|1055.3|51
1627627800000|2021-07-30 06:50:00|1061.3|1056.3|1060.5|1055.5|1061.3|1056.3|1060|1055|53
1627628100000|2021-07-30 06:55:00|1060.4|1055.4|1062.1|1057.1|1062.2|1057.2|1060.3|1055.3|93
1627628400000|2021-07-30 07:00:00|1062.2|1057.2|1062|1057|1063.1|1058.1|1061.5|1056.5|129
1627628700000|2021-07-30 07:05:00|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061|1056|167
1627629000000|2021-07-30 07:10:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.2|1056.2|111
1627629300000|2021-07-30 07:15:00|1061.7|1056.7|1062.5|1057.5|1062.5|1057.5|1061|1056|109
1627629600000|2021-07-30 07:20:00|1062.4|1057.4|1062.1|1057.1|1063.2|1058.2|1061.8|1056.8|120
1627629900000|2021-07-30 07:25:00|1062|1057|1062|1057|1062.3|1057.3|1061.8|1056.8|102
1627630200000|2021-07-30 07:30:00|1061.8|1056.8|1060.9|1055.9|1061.8|1056.8|1060.7|1055.7|122
1627630500000|2021-07-30 07:35:00|1060.8|1055.8|1061.4|1056.4|1061.6|1056.6|1060.8|1055.8|67
1627630800000|2021-07-30 07:40:00|1061.5|1056.5|1060.5|1055.5|1061.5|1056.5|1060.2|1055.2|112
1627631100000|2021-07-30 07:45:00|1060.4|1055.4|1059.9|1054.9|1061|1056|1059.9|1054.9|59
1627631400000|2021-07-30 07:50:00|1059.8|1054.8|1061.3|1056.3|1061.3|1056.3|1059.8|1054.8|91
1627631700000|2021-07-30 07:55:00|1061.2|1056.2|1062.7|1057.7|1062.7|1057.7|1061.2|1056.2|85
1627632000000|2021-07-30 08:00:00|1062.6|1057.6|1061.5|1056.5|1062.6|1057.6|1060.3|1055.3|96
1627632300000|2021-07-30 08:05:00|1061.6|1056.6|1062.4|1057.4|1062.5|1057.5|1061.3|1056.3|79
1627632600000|2021-07-30 08:10:00|1062.3|1057.3|1062.9|1057.9|1063.2|1058.2|1062.2|1057.2|126
1627632900000|2021-07-30 08:15:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062|1057|37
1627633200000|2021-07-30 08:20:00|1062.5|1057.5|1061.7|1056.7|1062.6|1057.6|1061.6|1056.6|68
1627633500000|2021-07-30 08:25:00|1061.6|1056.6|1061|1056|1061.7|1056.7|1060.6|1055.6|84
1627633800000|2021-07-30 08:30:00|1060.9|1055.9|1061.6|1056.6|1061.9|1056.9|1060.4|1055.4|101
1627634100000|2021-07-30 08:35:00|1061.5|1056.5|1062|1057|1062.4|1057.4|1061.4|1056.4|85
1627634400000|2021-07-30 08:40:00|1062.1|1057.1|1061.6|1056.6|1062.3|1057.3|1061.5|1056.5|89
1627634700000|2021-07-30 08:45:00|1061.3|1056.3|1061.6|1056.6|1062.6|1057.6|1060.9|1055.9|72
1627635000000|2021-07-30 08:50:00|1061.5|1056.5|1061.2|1056.2|1062|1057|1060.7|1055.7|99
1627635300000|2021-07-30 08:55:00|1061|1056|1060.7|1055.7|1061.2|1056.2|1059.6|1054.6|149
1627635600000|2021-07-30 09:00:00|1060.6|1055.6|1059.1|1054.1|1060.7|1055.7|1059.1|1054.1|85
1627635900000|2021-07-30 09:05:00|1059.2|1054.2|1059.9|1054.9|1060.1|1055.1|1059.1|1054.1|81
1627636200000|2021-07-30 09:10:00|1060|1055|1060.1|1055.1|1060.3|1055.3|1059.3|1054.3|71
1627636500000|2021-07-30 09:15:00|1060|1055|1059.5|1054.5|1060.2|1055.2|1059.1|1054.1|83
1627636800000|2021-07-30 09:20:00|1059.4|1054.4|1059.6|1054.6|1060.2|1055.2|1058.8|1053.8|94
1627637100000|2021-07-30 09:25:00|1059.5|1054.5|1059.3|1054.3|1059.7|1054.7|1058.6|1053.6|106
1627637400000|2021-07-30 09:30:00|1059.2|1054.2|1057.5|1052.5|1059.3|1054.3|1057|1052|64
1627637700000|2021-07-30 09:35:00|1057.3|1052.3|1057.1|1052.1|1057.6|1052.6|1057|1052|45
1627638000000|2021-07-30 09:40:00|1056.8|1051.8|1057.3|1052.3|1057.5|1052.5|1054.7|1049.7|95
1627638300000|2021-07-30 09:45:00|1057.2|1052.2|1056.2|1051.2|1057.3|1052.3|1055.3|1050.3|75
1627638600000|2021-07-30 09:50:00|1056.4|1051.4|1057|1052|1057.7|1052.7|1056.4|1051.4|40
1627638900000|2021-07-30 09:55:00|1057.1|1052.1|1056.2|1051.2|1057.3|1052.3|1056|1051|44
1627639200000|2021-07-30 10:00:00|1056.3|1051.3|1055.1|1050.1|1056.3|1051.3|1055|1050|57
1627639500000|2021-07-30 10:05:00|1055|1050|1055.6|1050.6|1056.3|1051.3|1055|1050|65
1627639800000|2021-07-30 10:10:00|1055.5|1050.5|1054.6|1049.6|1056.1|1051.1|1054.6|1049.6|129
1627640100000|2021-07-30 10:15:00|1054.7|1049.7|1058.3|1053.3|1058.3|1053.3|1054.5|1049.5|94
1627640400000|2021-07-30 10:20:00|1058.4|1053.4|1057.8|1052.8|1059.2|1054.2|1057.7|1052.7|49
1627640700000|2021-07-30 10:25:00|1057.7|1052.7|1058.2|1053.2|1059|1054|1057.6|1052.6|51
1627641000000|2021-07-30 10:30:00|1058.3|1053.3|1057.7|1052.7|1058.4|1053.4|1057|1052|72
1627641300000|2021-07-30 10:35:00|1058.1|1053.1|1056.7|1051.7|1058.2|1053.2|1056.3|1051.3|102
1627641600000|2021-07-30 10:40:00|1056.6|1051.6|1055.2|1050.2|1056.7|1051.7|1055.2|1050.2|68
1627641900000|2021-07-30 10:45:00|1055.1|1050.1|1055.7|1050.7|1055.7|1050.7|1055|1050|45
1627642200000|2021-07-30 10:50:00|1055.6|1050.6|1056.5|1051.5|1057.7|1052.7|1055.6|1050.6|91
1627642500000|2021-07-30 10:55:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1055.7|1050.7|118
1627642800000|2021-07-30 11:00:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1055.1|1050.1|112
1627643100000|2021-07-30 11:05:00|1056.2|1051.2|1056|1051|1056.5|1051.5|1055.8|1050.8|50
1627643400000|2021-07-30 11:10:00|1056.2|1051.2|1056.4|1051.4|1056.6|1051.6|1055.9|1050.9|77
1627643700000|2021-07-30 11:15:00|1056.3|1051.3|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|49
1627644000000|2021-07-30 11:20:00|1056.5|1051.5|1056.3|1051.3|1056.9|1051.9|1055.9|1050.9|74
1627644300000|2021-07-30 11:25:00|1056.2|1051.2|1057|1052|1057.3|1052.3|1056.2|1051.2|74
1627644600000|2021-07-30 11:30:00|1057.1|1052.1|1055.2|1050.2|1057.2|1052.2|1055.2|1050.2|75
1627644900000|2021-07-30 11:35:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.6|1050.6|33
1627645200000|2021-07-30 11:40:00|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.5|1050.5|36
1627645500000|2021-07-30 11:45:00|1055.8|1050.8|1055.1|1050.1|1055.9|1050.9|1055|1050|74
1627645800000|2021-07-30 11:50:00|1055.4|1050.4|1054.9|1049.9|1055.4|1050.4|1054.4|1049.4|60
1627646100000|2021-07-30 11:55:00|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1053.6|1048.6|141
1627646400000|2021-07-30 12:00:00|1054.5|1049.5|1051.7|1046.7|1054.7|1049.7|1051.3|1046.3|182
1627646700000|2021-07-30 12:05:00|1051.8|1046.8|1052.9|1047.9|1052.9|1047.9|1051.1|1046.1|132
1627647000000|2021-07-30 12:10:00|1052.8|1047.8|1052.2|1047.2|1053.1|1048.1|1051.7|1046.7|122
1627647300000|2021-07-30 12:15:00|1052.1|1047.1|1049.9|1044.9|1052.1|1047.1|1048.1|1043.1|159
1627647600000|2021-07-30 12:20:00|1049.8|1044.8|1049.8|1044.8|1051.4|1046.4|1048.9|1043.9|135
1627647900000|2021-07-30 12:25:00|1050.1|1045.1|1051.1|1046.1|1051.4|1046.4|1048.3|1043.3|101
1627648200000|2021-07-30 12:30:00|1051|1046|1047.6|1042.6|1051.8|1046.8|1044.9|1039.9|333
1627648500000|2021-07-30 12:35:00|1047.5|1042.5|1045.6|1040.6|1047.6|1042.6|1045.4|1040.4|141
1627648800000|2021-07-30 12:40:00|1045.5|1040.5|1044.5|1039.5|1046.1|1041.1|1042.3|1037.3|213
1627649100000|2021-07-30 12:45:00|1044.4|1039.4|1043.4|1038.4|1045|1040|1042.9|1037.9|160
1627649400000|2021-07-30 12:50:00|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1041.4|1036.4|226
1627649700000|2021-07-30 12:55:00|1043.2|1038.2|1044|1039|1045.1|1040.1|1042.5|1037.5|180
1627650000000|2021-07-30 13:00:00|1044.1|1039.1|1045.2|1040.2|1047|1042|1042.9|1037.9|294
1627650300000|2021-07-30 13:05:00|1045.1|1040.1|1047.7|1042.7|1047.8|1042.8|1042.6|1037.6|235
1627650600000|2021-07-30 13:10:00|1047.9|1042.9|1053.9|1048.9|1054.2|1049.2|1047.5|1042.5|240
1627650900000|2021-07-30 13:15:00|1054.1|1049.1|1051.4|1046.4|1054.1|1049.1|1050.5|1045.5|186
1627651200000|2021-07-30 13:20:00|1051.5|1046.5|1054.4|1049.4|1055.7|1050.7|1051.4|1046.4|184
1627651500000|2021-07-30 13:25:00|1054.2|1049.2|1053.9|1048.9|1055.4|1050.4|1052.9|1047.9|142
1627651800000|2021-07-30 13:30:00|1054.1|1049.1|1055.7|1050.7|1055.7|1050.7|1053.7|1048.7|252
1627652100000|2021-07-30 13:35:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1054.1|1049.1|170
1627652400000|2021-07-30 13:40:00|1055.4|1050.4|1056.9|1051.9|1057|1052|1054.8|1049.8|198
1627652700000|2021-07-30 13:45:00|1056.8|1051.8|1059.9|1054.9|1061.5|1056.5|1056.8|1051.8|188
1627653000000|2021-07-30 13:50:00|1060|1055|1057.7|1052.7|1061.2|1056.2|1054.9|1049.9|222
1627653300000|2021-07-30 13:55:00|1057.8|1052.8|1056.7|1051.7|1059.9|1054.9|1056.7|1051.7|146
1627653600000|2021-07-30 14:00:00|1057.1|1052.1|1054.8|1049.8|1057.9|1052.9|1053.9|1048.9|196
1627653900000|2021-07-30 14:05:00|1054.7|1049.7|1056.7|1051.7|1057.5|1052.5|1054|1049|124
1627654200000|2021-07-30 14:10:00|1056.6|1051.6|1054.3|1049.3|1056.6|1051.6|1054|1049|147
1627654500000|2021-07-30 14:15:00|1054.2|1049.2|1050.8|1045.8|1054.4|1049.4|1050.8|1045.8|170
1627654800000|2021-07-30 14:20:00|1050.7|1045.7|1045.6|1040.6|1050.8|1045.8|1044.3|1039.3|238
1627655100000|2021-07-30 14:25:00|1045.4|1040.4|1045.9|1040.9|1046.8|1041.8|1045|1040|149
1627655400000|2021-07-30 14:30:00|1045.7|1040.7|1044.8|1039.8|1047.1|1042.1|1044|1039|193
1627655700000|2021-07-30 14:35:00|1044.6|1039.6|1047.3|1042.3|1047.3|1042.3|1044.3|1039.3|168
1627656000000|2021-07-30 14:40:00|1047.4|1042.4|1046.7|1041.7|1048.4|1043.4|1046.1|1041.1|159
1627656300000|2021-07-30 14:45:00|1046.8|1041.8|1048.1|1043.1|1048.3|1043.3|1045.8|1040.8|143
1627656600000|2021-07-30 14:50:00|1048.2|1043.2|1049|1044|1050.1|1045.1|1047.8|1042.8|114
1627656900000|2021-07-30 14:55:00|1048.7|1043.7|1047.6|1042.6|1048.7|1043.7|1046.6|1041.6|196
1627657200000|2021-07-30 15:00:00|1047.7|1042.7|1048.9|1043.9|1048.9|1043.9|1046.3|1041.3|213
1627657500000|2021-07-30 15:05:00|1049|1044|1049.8|1044.8|1050.1|1045.1|1047|1042|186
1627657800000|2021-07-30 15:10:00|1049.6|1044.6|1049.5|1044.5|1051.3|1046.3|1049.3|1044.3|198
1627658100000|2021-07-30 15:15:00|1049.3|1044.3|1049.8|1044.8|1050.3|1045.3|1047.4|1042.4|111
1627658400000|2021-07-30 15:20:00|1049.7|1044.7|1048.9|1043.9|1049.7|1044.7|1048|1043|164
1627658700000|2021-07-30 15:25:00|1049|1044|1047.6|1042.6|1049|1044|1046.9|1041.9|181
1627659000000|2021-07-30 15:30:00|1047.7|1042.7|1048|1043|1049|1044|1047.2|1042.2|100
1627659300000|2021-07-30 15:35:00|1047.9|1042.9|1047.2|1042.2|1048.5|1043.5|1046.7|1041.7|169
1627659600000|2021-07-30 15:40:00|1047.1|1042.1|1047.4|1042.4|1048.2|1043.2|1046.8|1041.8|100
1627659900000|2021-07-30 15:45:00|1047.3|1042.3|1048.5|1043.5|1048.6|1043.6|1046.8|1041.8|173
1627660200000|2021-07-30 15:50:00|1048.4|1043.4|1049.2|1044.2|1049.4|1044.4|1048.4|1043.4|89
1627660500000|2021-07-30 15:55:00|1049.1|1044.1|1048.6|1043.6|1050.3|1045.3|1048|1043|127
1627660800000|2021-07-30 16:00:00|1048.7|1043.7|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|148
1627661100000|2021-07-30 16:05:00|1048|1043|1049.2|1044.2|1049.4|1044.4|1047.5|1042.5|107
1627661400000|2021-07-30 16:10:00|1049.1|1044.1|1050.3|1045.3|1050.3|1045.3|1049|1044|81
1627661700000|2021-07-30 16:15:00|1050.1|1045.1|1050.5|1045.5|1050.9|1045.9|1050.1|1045.1|81
1627662000000|2021-07-30 16:20:00|1050.6|1045.6|1050.4|1045.4|1050.8|1045.8|1050|1045|141
1627662300000|2021-07-30 16:25:00|1050.5|1045.5|1050.3|1045.3|1050.8|1045.8|1050.1|1045.1|94
1627662600000|2021-07-30 16:30:00|1050.2|1045.2|1050.8|1045.8|1050.9|1045.9|1050.2|1045.2|111
1627662900000|2021-07-30 16:35:00|1050.7|1045.7|1050.7|1045.7|1050.9|1045.9|1050.2|1045.2|71
1627663200000|2021-07-30 16:40:00|1050.8|1045.8|1051.3|1046.3|1051.4|1046.4|1050.5|1045.5|123
1627663500000|2021-07-30 16:45:00|1051.2|1046.2|1052|1047|1052|1047|1051.2|1046.2|88
1627663800000|2021-07-30 16:50:00|1051.9|1046.9|1051.2|1046.2|1052.4|1047.4|1051.2|1046.2|111
1627664100000|2021-07-30 16:55:00|1051.3|1046.3|1050.2|1045.2|1051.8|1046.8|1049.8|1044.8|171
1627664400000|2021-07-30 17:00:00|1050.3|1045.3|1056.6|1051.6|1058.6|1053.6|1049|1044|462
1627664700000|2021-07-30 17:05:00|1056.7|1051.7|1058.3|1053.3|1058.7|1053.7|1056.3|1051.3|211
1627665000000|2021-07-30 17:10:00|1058.4|1053.4|1059.9|1054.9|1060.3|1055.3|1057.8|1052.8|121
1627665300000|2021-07-30 17:15:00|1059.7|1054.7|1056.9|1051.9|1059.7|1054.7|1055.8|1050.8|93
1627665600000|2021-07-30 17:20:00|1056.6|1051.6|1056.3|1051.3|1057.2|1052.2|1055.9|1050.9|137
1627665900000|2021-07-30 17:25:00|1056.2|1051.2|1055.2|1050.2|1056.6|1051.6|1054.8|1049.8|110
1627666200000|2021-07-30 17:30:00|1055.3|1050.3|1054.4|1049.4|1055.3|1050.3|1054|1049|83
1627666500000|2021-07-30 17:35:00|1054.3|1049.3|1054.9|1049.9|1056|1051|1053.9|1048.9|69
1627666800000|2021-07-30 17:40:00|1055|1050|1054.4|1049.4|1055|1050|1054|1049|110
1627667100000|2021-07-30 17:45:00|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.7|1048.7|97
1627667400000|2021-07-30 17:50:00|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1052.7|1047.7|61
1627667700000|2021-07-30 17:55:00|1053.7|1048.7|1053.5|1048.5|1053.8|1048.8|1053.1|1048.1|62
1627668000000|2021-07-30 18:00:00|1053.3|1048.3|1051.3|1046.3|1053.4|1048.4|1051.3|1046.3|68
1627668300000|2021-07-30 18:05:00|1051.2|1046.2|1052.1|1047.1|1052.1|1047.1|1051|1046|62
1627668600000|2021-07-30 18:10:00|1052|1047|1051.6|1046.6|1052.2|1047.2|1051.3|1046.3|31
1627668900000|2021-07-30 18:15:00|1051.7|1046.7|1051.9|1046.9|1052.1|1047.1|1051.6|1046.6|37
1627669200000|2021-07-30 18:20:00|1051.8|1046.8|1050.1|1045.1|1051.8|1046.8|1050.1|1045.1|48
1627669500000|2021-07-30 18:25:00|1050|1045|1049.5|1044.5|1050.5|1045.5|1049.5|1044.5|55
1627669800000|2021-07-30 18:30:00|1049.3|1044.3|1048.2|1043.2|1049.4|1044.4|1047.8|1042.8|98
1627670100000|2021-07-30 18:35:00|1048.1|1043.1|1048|1043|1048.6|1043.6|1047.9|1042.9|149
1627670400000|2021-07-30 18:40:00|1048.1|1043.1|1048.4|1043.4|1048.9|1043.9|1048.1|1043.1|89
1627670700000|2021-07-30 18:45:00|1048.3|1043.3|1049.6|1044.6|1049.7|1044.7|1048.3|1043.3|62
1627671000000|2021-07-30 18:50:00|1049.7|1044.7|1050.4|1045.4|1050.4|1045.4|1049.6|1044.6|63
1627671300000|2021-07-30 18:55:00|1050.3|1045.3|1049.5|1044.5|1050.3|1045.3|1049.2|1044.2|106
1627671600000|2021-07-30 19:00:00|1049.6|1044.6|1050.4|1045.4|1050.6|1045.6|1049.4|1044.4|122
1627671900000|2021-07-30 19:05:00|1050.3|1045.3|1051.3|1046.3|1051.3|1046.3|1050.1|1045.1|73
1627672200000|2021-07-30 19:10:00|1051.4|1046.4|1051.6|1046.6|1051.7|1046.7|1051.3|1046.3|110
1627672500000|2021-07-30 19:15:00|1051.5|1046.5|1051.9|1046.9|1052|1047|1051.4|1046.4|58
1627672800000|2021-07-30 19:20:00|1052.1|1047.1|1051.7|1046.7|1052.4|1047.4|1051.7|1046.7|37
1627673100000|2021-07-30 19:25:00|1051.6|1046.6|1052.2|1047.2|1052.4|1047.4|1051.6|1046.6|56
1627673400000|2021-07-30 19:30:00|1052.3|1047.3|1051.9|1046.9|1052.6|1047.6|1051.6|1046.6|28
1627673700000|2021-07-30 19:35:00|1052|1047|1052.4|1047.4|1052.6|1047.6|1052|1047|90
1627674000000|2021-07-30 19:40:00|1052.5|1047.5|1052.7|1047.7|1052.9|1047.9|1052.4|1047.4|27
1627674300000|2021-07-30 19:45:00|1052.8|1047.8|1053.6|1048.6|1053.7|1048.7|1052.7|1047.7|75
1627674600000|2021-07-30 19:50:00|1053.5|1048.5|1053.4|1048.4|1054|1049|1053.2|1048.2|84
1627674900000|2021-07-30 19:55:00|1053.3|1048.3|1053.7|1048.7|1053.7|1048.7|1053|1048|178
1627675200000|2021-07-30 20:00:00|1053.8|1048.8|1054.5|1049.5|1054.7|1049.7|1053.1|1048.1|40
1627675500000|2021-07-30 20:05:00|1054.6|1049.6|1054.9|1049.9|1055.1|1050.1|1054.6|1049.6|6
1627675800000|2021-07-30 20:10:00|1055|1050|1054.3|1049.3|1055.1|1050.1|1054.1|1049.1|27
1627676100000|2021-07-30 20:15:00|1054.1|1049.1|1053.4|1048.4|1054.1|1049.1|1053.4|1048.4|4
1627676400000|2021-07-30 20:20:00|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|7
1627676700000|2021-07-30 20:25:00|1053.4|1048.4|1051.9|1046.9|1053.4|1048.4|1051.9|1046.9|8
1627677000000|2021-07-30 20:30:00|1052.4|1047.4|1052.1|1047.1|1052.6|1047.6|1052.1|1047.1|19
1627677300000|2021-07-30 20:35:00|1052.2|1047.2|1053.8|1048.8|1053.9|1048.9|1052.2|1047.2|24
1627677600000|2021-07-30 20:40:00|1054|1049|1054.2|1049.2|1054.6|1049.6|1053.9|1048.9|16
1627677900000|2021-07-30 20:45:00|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|8
1627678200000|2021-07-30 20:50:00|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.1|1048.1|8
1627678500000|2021-07-30 20:55:00|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1053|1048|13
1627855200000|2021-08-01 22:00:00|1054.8|1049.8|1055.4|1050.4|1056.7|1051.7|1054.8|1049.8|74
1627855500000|2021-08-01 22:05:00|1055.2|1050.2|1056.7|1051.7|1056.8|1051.8|1055.2|1050.2|56
1627855800000|2021-08-01 22:10:00|1056.6|1051.6|1056.6|1051.6|1056.9|1051.9|1056.2|1051.2|50
1627856100000|2021-08-01 22:15:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1627856400000|2021-08-01 22:20:00|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1056.3|1051.3|16
1627856700000|2021-08-01 22:25:00|1056.7|1051.7|1056.9|1051.9|1057|1052|1056.4|1051.4|23
1627857000000|2021-08-01 22:30:00|1057|1052|1057|1052|1057|1052|1056.7|1051.7|51
1627857300000|2021-08-01 22:35:00|1056.9|1051.9|1057.6|1052.6|1057.6|1052.6|1056.8|1051.8|36
1627857600000|2021-08-01 22:40:00|1057.5|1052.5|1058.2|1053.2|1058.3|1053.3|1057.5|1052.5|31
1627857900000|2021-08-01 22:45:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|10
1627858200000|2021-08-01 22:50:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.4|1052.4|31
1627858500000|2021-08-01 22:55:00|1057.6|1052.6|1056.8|1051.8|1057.6|1052.6|1056.6|1051.6|17
1627858800000|2021-08-01 23:00:00|1056.6|1051.6|1057.5|1052.5|1057.5|1052.5|1056.6|1051.6|11
1627859100000|2021-08-01 23:05:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|11
1627859400000|2021-08-01 23:10:00|1057.7|1052.7|1058.3|1053.3|1058.4|1053.4|1057.4|1052.4|39
1627859700000|2021-08-01 23:15:00|1058.4|1053.4|1057.7|1052.7|1058.4|1053.4|1057.5|1052.5|17
1627860000000|2021-08-01 23:20:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.3|1052.3|33
1627860300000|2021-08-01 23:25:00|1057.7|1052.7|1058.3|1053.3|1058.7|1053.7|1057.7|1052.7|35
1627860600000|2021-08-01 23:30:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.1|1052.1|22
1627860900000|2021-08-01 23:35:00|1057.7|1052.7|1058.7|1053.7|1058.9|1053.9|1057.7|1052.7|28
1627861200000|2021-08-01 23:40:00|1058.6|1053.6|1058.6|1053.6|1058.8|1053.8|1057.9|1052.9|30
1627861500000|2021-08-01 23:45:00|1058.4|1053.4|1058|1053|1058.9|1053.9|1057.9|1052.9|61
1627861800000|2021-08-01 23:50:00|1058.1|1053.1|1058.7|1053.7|1058.8|1053.8|1057.9|1052.9|44
1627862100000|2021-08-01 23:55:00|1058.8|1053.8|1060.1|1055.1|1060.8|1055.8|1058.8|1053.8|41
1627862400000|2021-08-02 00:00:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1058.7|1053.7|55
1627862700000|2021-08-02 00:05:00|1059.9|1054.9|1062.3|1057.3|1062.3|1057.3|1059.6|1054.6|99
1627863000000|2021-08-02 00:10:00|1062.4|1057.4|1063.1|1058.1|1064|1059|1062.4|1057.4|94
1627863300000|2021-08-02 00:15:00|1063.3|1058.3|1064|1059|1064.7|1059.7|1063.3|1058.3|64
1627863600000|2021-08-02 00:20:00|1063.9|1058.9|1064.7|1059.7|1064.9|1059.9|1063.7|1058.7|28
1627863900000|2021-08-02 00:25:00|1064.6|1059.6|1064.7|1059.7|1066.4|1061.4|1064.6|1059.6|71
1627864200000|2021-08-02 00:30:00|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.8|1059.8|58
1627864500000|2021-08-02 00:35:00|1065.6|1060.6|1065.2|1060.2|1065.7|1060.7|1064.4|1059.4|68
1627864800000|2021-08-02 00:40:00|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|44
1627865100000|2021-08-02 00:45:00|1065.5|1060.5|1063.8|1058.8|1065.9|1060.9|1063.7|1058.7|51
1627865400000|2021-08-02 00:50:00|1064.1|1059.1|1066|1061|1066.2|1061.2|1064.1|1059.1|116
1627865700000|2021-08-02 00:55:00|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|44
1627866000000|2021-08-02 01:00:00|1066.6|1061.6|1065.2|1060.2|1066.7|1061.7|1064.9|1059.9|151
1627866300000|2021-08-02 01:05:00|1065.3|1060.3|1063.1|1058.1|1065.4|1060.4|1062.1|1057.1|79
1627866600000|2021-08-02 01:10:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1062|1057|96
1627866900000|2021-08-02 01:15:00|1063.3|1058.3|1062.6|1057.6|1063.4|1058.4|1060.9|1055.9|95
1627867200000|2021-08-02 01:20:00|1062.5|1057.5|1062.1|1057.1|1062.6|1057.6|1061.2|1056.2|67
1627867500000|2021-08-02 01:25:00|1062.2|1057.2|1061.6|1056.6|1062.8|1057.8|1061.2|1056.2|83
1627867800000|2021-08-02 01:30:00|1061.3|1056.3|1060.7|1055.7|1061.3|1056.3|1059.4|1054.4|155
1627868100000|2021-08-02 01:35:00|1060.6|1055.6|1060.8|1055.8|1061|1056|1059.8|1054.8|90
1627868400000|2021-08-02 01:40:00|1061.8|1056.8|1061.3|1056.3|1062|1057|1061.2|1056.2|59
1627868700000|2021-08-02 01:45:00|1061.2|1056.2|1059.6|1054.6|1061.2|1056.2|1059.4|1054.4|89
1627869000000|2021-08-02 01:50:00|1059.5|1054.5|1058.2|1053.2|1059.8|1054.8|1058.1|1053.1|82
1627869300000|2021-08-02 01:55:00|1058.1|1053.1|1058.5|1053.5|1059.5|1054.5|1058|1053|67
1627869600000|2021-08-02 02:00:00|1058.4|1053.4|1057.2|1052.2|1058.6|1053.6|1057.2|1052.2|141
1627869900000|2021-08-02 02:05:00|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1056.5|1051.5|80
1627870200000|2021-08-02 02:10:00|1058|1053|1057.7|1052.7|1058.1|1053.1|1057.5|1052.5|56
1627870500000|2021-08-02 02:15:00|1057.6|1052.6|1056.9|1051.9|1057.6|1052.6|1056.5|1051.5|80
1627870800000|2021-08-02 02:20:00|1056.8|1051.8|1057.8|1052.8|1057.8|1052.8|1056.4|1051.4|49
1627871100000|2021-08-02 02:25:00|1057.9|1052.9|1059.6|1054.6|1059.6|1054.6|1057.7|1052.7|64
1627871400000|2021-08-02 02:30:00|1060|1055|1059.3|1054.3|1061.1|1056.1|1058.9|1053.9|68
1627871700000|2021-08-02 02:35:00|1059.4|1054.4|1060.6|1055.6|1060.7|1055.7|1059.3|1054.3|108
1627872000000|2021-08-02 02:40:00|1060.3|1055.3|1060.1|1055.1|1061.5|1056.5|1060.1|1055.1|121
1627872300000|2021-08-02 02:45:00|1060.2|1055.2|1060.9|1055.9|1061|1056|1059.7|1054.7|111
1627872600000|2021-08-02 02:50:00|1061|1056|1061.8|1056.8|1061.8|1056.8|1060.6|1055.6|104
1627872900000|2021-08-02 02:55:00|1061.7|1056.7|1061.4|1056.4|1061.9|1056.9|1061|1056|78
1627873200000|2021-08-02 03:00:00|1061.2|1056.2|1061|1056|1061.3|1056.3|1060.2|1055.2|42
1627873500000|2021-08-02 03:05:00|1061.1|1056.1|1061.5|1056.5|1061.9|1056.9|1061|1056|62
1627873800000|2021-08-02 03:10:00|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.1|1056.1|78
1627874100000|2021-08-02 03:15:00|1061.4|1056.4|1061.7|1056.7|1061.9|1056.9|1061.2|1056.2|46
1627874400000|2021-08-02 03:20:00|1061.8|1056.8|1062.4|1057.4|1062.8|1057.8|1061.7|1056.7|42
1627874700000|2021-08-02 03:25:00|1062.3|1057.3|1063.1|1058.1|1063.2|1058.2|1062.2|1057.2|30
1627875000000|2021-08-02 03:30:00|1063|1058|1063.3|1058.3|1063.3|1058.3|1062.9|1057.9|16
1627875300000|2021-08-02 03:35:00|1063.2|1058.2|1062.5|1057.5|1063.2|1058.2|1062.5|1057.5|13
1627875600000|2021-08-02 03:40:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|12
1627875900000|2021-08-02 03:45:00|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|24
1627876200000|2021-08-02 03:50:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.5|1056.5|29
1627876500000|2021-08-02 03:55:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|25
1627876800000|2021-08-02 04:00:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|14
1627877100000|2021-08-02 04:05:00|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.1|1056.1|30
1627877400000|2021-08-02 04:10:00|1061.4|1056.4|1060.4|1055.4|1061.7|1056.7|1060.4|1055.4|32
1627877700000|2021-08-02 04:15:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|18
1627878000000|2021-08-02 04:20:00|1060.9|1055.9|1061.4|1056.4|1061.6|1056.6|1060.9|1055.9|11
1627878300000|2021-08-02 04:25:00|1061.5|1056.5|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|16
1627878600000|2021-08-02 04:30:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1060.8|1055.8|36
1627878900000|2021-08-02 04:35:00|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|25
1627879200000|2021-08-02 04:40:00|1061.2|1056.2|1060.5|1055.5|1061.3|1056.3|1060.5|1055.5|29
1627879500000|2021-08-02 04:45:00|1060.7|1055.7|1060.1|1055.1|1061.1|1056.1|1060|1055|37
1627879800000|2021-08-02 04:50:00|1059.9|1054.9|1060|1055|1060.3|1055.3|1059.7|1054.7|22
1627880100000|2021-08-02 04:55:00|1059.9|1054.9|1061.1|1056.1|1061.1|1056.1|1059.7|1054.7|30
1627880400000|2021-08-02 05:00:00|1061.5|1056.5|1061|1056|1061.8|1056.8|1060.5|1055.5|60
1627880700000|2021-08-02 05:05:00|1060.9|1055.9|1061.1|1056.1|1061.4|1056.4|1060.7|1055.7|53
1627881000000|2021-08-02 05:10:00|1061|1056|1060.6|1055.6|1061.3|1056.3|1060.4|1055.4|62
1627881300000|2021-08-02 05:15:00|1060.5|1055.5|1060|1055|1061.2|1056.2|1059.7|1054.7|55
1627881600000|2021-08-02 05:20:00|1059.9|1054.9|1061.3|1056.3|1061.3|1056.3|1059.7|1054.7|49
1627881900000|2021-08-02 05:25:00|1061.4|1056.4|1061.6|1056.6|1061.7|1056.7|1061.3|1056.3|18
1627882200000|2021-08-02 05:30:00|1061.7|1056.7|1063|1058|1063.4|1058.4|1061.7|1056.7|92
1627882500000|2021-08-02 05:35:00|1063.1|1058.1|1062.1|1057.1|1063.1|1058.1|1061.7|1056.7|69
1627882800000|2021-08-02 05:40:00|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|69
1627883100000|2021-08-02 05:45:00|1062.3|1057.3|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|66
1627883400000|2021-08-02 05:50:00|1062.3|1057.3|1061|1056|1062.4|1057.4|1061|1056|71
1627883700000|2021-08-02 05:55:00|1061.1|1056.1|1060|1055|1061.1|1056.1|1060|1055|66
1627884000000|2021-08-02 06:00:00|1060.1|1055.1|1058.3|1053.3|1060.2|1055.2|1058.2|1053.2|46
1627884300000|2021-08-02 06:05:00|1058.8|1053.8|1059.1|1054.1|1060|1055|1058.5|1053.5|77
1627884600000|2021-08-02 06:10:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1059|1054|50
1627884900000|2021-08-02 06:15:00|1059.5|1054.5|1058.5|1053.5|1059.6|1054.6|1058.5|1053.5|36
1627885200000|2021-08-02 06:20:00|1058.6|1053.6|1057.6|1052.6|1058.9|1053.9|1057.6|1052.6|81
1627885500000|2021-08-02 06:25:00|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057|1052|106
1627885800000|2021-08-02 06:30:00|1057.4|1052.4|1057|1052|1057.5|1052.5|1056.5|1051.5|66
1627886100000|2021-08-02 06:35:00|1056.9|1051.9|1057|1052|1057.3|1052.3|1056.7|1051.7|52
1627886400000|2021-08-02 06:40:00|1057.1|1052.1|1057.8|1052.8|1058.6|1053.6|1056.9|1051.9|77
1627886700000|2021-08-02 06:45:00|1057.7|1052.7|1057.4|1052.4|1058.3|1053.3|1056.5|1051.5|69
1627887000000|2021-08-02 06:50:00|1057.3|1052.3|1059.2|1054.2|1059.2|1054.2|1057|1052|84
1627887300000|2021-08-02 06:55:00|1058.8|1053.8|1062.1|1057.1|1062.2|1057.2|1058.8|1053.8|144
1627887600000|2021-08-02 07:00:00|1062.2|1057.2|1063.7|1058.7|1064.2|1059.2|1061.4|1056.4|119
1627887900000|2021-08-02 07:05:00|1063.8|1058.8|1063.6|1058.6|1064.1|1059.1|1062.8|1057.8|100
1627888200000|2021-08-02 07:10:00|1063.7|1058.7|1062.5|1057.5|1063.8|1058.8|1062.2|1057.2|104
1627888500000|2021-08-02 07:15:00|1062.4|1057.4|1061.8|1056.8|1062.5|1057.5|1061.3|1056.3|94
1627888800000|2021-08-02 07:20:00|1061.9|1056.9|1060.4|1055.4|1062.2|1057.2|1060|1055|136
1627889100000|2021-08-02 07:25:00|1060.3|1055.3|1062.1|1057.1|1062.5|1057.5|1060.3|1055.3|138
1627889400000|2021-08-02 07:30:00|1062.2|1057.2|1059.6|1054.6|1062.2|1057.2|1059.4|1054.4|63
1627889700000|2021-08-02 07:35:00|1059.7|1054.7|1060|1055|1060.8|1055.8|1059.6|1054.6|50
1627890000000|2021-08-02 07:40:00|1060.3|1055.3|1059.8|1054.8|1060.7|1055.7|1059.6|1054.6|39
1627890300000|2021-08-02 07:45:00|1059.9|1054.9|1059.9|1054.9|1060.4|1055.4|1059.8|1054.8|58
1627890600000|2021-08-02 07:50:00|1060|1055|1061.6|1056.6|1061.9|1056.9|1059.9|1054.9|93
1627890900000|2021-08-02 07:55:00|1061.4|1056.4|1060.5|1055.5|1061.6|1056.6|1060.3|1055.3|63
1627891200000|2021-08-02 08:00:00|1060.2|1055.2|1061.7|1056.7|1061.8|1056.8|1059.9|1054.9|89
1627891500000|2021-08-02 08:05:00|1061.6|1056.6|1061.2|1056.2|1062.2|1057.2|1061|1056|83
1627891800000|2021-08-02 08:10:00|1061.4|1056.4|1061.1|1056.1|1061.8|1056.8|1060.9|1055.9|84
1627892100000|2021-08-02 08:15:00|1061.3|1056.3|1061.8|1056.8|1062.2|1057.2|1060.5|1055.5|99
1627892400000|2021-08-02 08:20:00|1061.7|1056.7|1061.9|1056.9|1062|1057|1061.4|1056.4|137
1627892700000|2021-08-02 08:25:00|1061.8|1056.8|1061.1|1056.1|1062|1057|1060.9|1055.9|115
1627893000000|2021-08-02 08:30:00|1061.2|1056.2|1060.9|1055.9|1061.5|1056.5|1060.4|1055.4|97
1627893300000|2021-08-02 08:35:00|1060.8|1055.8|1058.1|1053.1|1060.9|1055.9|1058.1|1053.1|68
1627893600000|2021-08-02 08:40:00|1057.9|1052.9|1056.8|1051.8|1058.6|1053.6|1056.8|1051.8|87
1627893900000|2021-08-02 08:45:00|1056.7|1051.7|1056.9|1051.9|1057.2|1052.2|1055.3|1050.3|91
1627894200000|2021-08-02 08:50:00|1057|1052|1055.7|1050.7|1057.2|1052.2|1055.4|1050.4|68
1627894500000|2021-08-02 08:55:00|1055.8|1050.8|1056.4|1051.4|1056.6|1051.6|1055.8|1050.8|106
1627894800000|2021-08-02 09:00:00|1056.3|1051.3|1057.4|1052.4|1057.4|1052.4|1056.1|1051.1|44
1627895100000|2021-08-02 09:05:00|1057.5|1052.5|1058.8|1053.8|1058.9|1053.9|1057|1052|34
1627895400000|2021-08-02 09:10:00|1058.9|1053.9|1058.8|1053.8|1059.7|1054.7|1058.4|1053.4|35
1627895700000|2021-08-02 09:15:00|1058.7|1053.7|1059|1054|1059.4|1054.4|1058.6|1053.6|31
1627896000000|2021-08-02 09:20:00|1058.8|1053.8|1059.6|1054.6|1059.7|1054.7|1058.6|1053.6|55
1627896300000|2021-08-02 09:25:00|1059.8|1054.8|1059.8|1054.8|1060.4|1055.4|1058.9|1053.9|49
1627896600000|2021-08-02 09:30:00|1059.9|1054.9|1061.5|1056.5|1061.5|1056.5|1059.4|1054.4|132
1627896900000|2021-08-02 09:35:00|1061.4|1056.4|1061.1|1056.1|1061.5|1056.5|1060.9|1055.9|64
1627897200000|2021-08-02 09:40:00|1061|1056|1061.3|1056.3|1061.6|1056.6|1060.9|1055.9|67
1627897500000|2021-08-02 09:45:00|1061.4|1056.4|1059.4|1054.4|1061.4|1056.4|1059.4|1054.4|108
1627897800000|2021-08-02 09:50:00|1059.2|1054.2|1060.9|1055.9|1061.1|1056.1|1059.2|1054.2|46
1627898100000|2021-08-02 09:55:00|1060.8|1055.8|1060.9|1055.9|1061.1|1056.1|1060.5|1055.5|80
1627898400000|2021-08-02 10:00:00|1061|1056|1063.9|1058.9|1064.2|1059.2|1061|1056|81
1627898700000|2021-08-02 10:05:00|1064|1059|1064.6|1059.6|1065|1060|1063.6|1058.6|66
1627899000000|2021-08-02 10:10:00|1064.8|1059.8|1063.4|1058.4|1064.9|1059.9|1063.4|1058.4|65
1627899300000|2021-08-02 10:15:00|1063.5|1058.5|1063.3|1058.3|1064.3|1059.3|1062.9|1057.9|55
1627899600000|2021-08-02 10:20:00|1063.2|1058.2|1062.2|1057.2|1063.2|1058.2|1062.2|1057.2|42
1627899900000|2021-08-02 10:25:00|1062.3|1057.3|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|28
1627900200000|2021-08-02 10:30:00|1062.3|1057.3|1061.7|1056.7|1062.4|1057.4|1061.7|1056.7|44
1627900500000|2021-08-02 10:35:00|1061.6|1056.6|1061|1056|1061.8|1056.8|1060.8|1055.8|39
1627900800000|2021-08-02 10:40:00|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.3|1056.3|46
1627901100000|2021-08-02 10:45:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.1|1056.1|101
1627901400000|2021-08-02 10:50:00|1061.8|1056.8|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|33
1627901700000|2021-08-02 10:55:00|1063.2|1058.2|1061.7|1056.7|1063.3|1058.3|1061.4|1056.4|46
1627902000000|2021-08-02 11:00:00|1061.5|1056.5|1062.4|1057.4|1063.1|1058.1|1060.7|1055.7|74
1627902300000|2021-08-02 11:05:00|1062.5|1057.5|1064.7|1059.7|1064.7|1059.7|1062.3|1057.3|48
1627902600000|2021-08-02 11:10:00|1064.6|1059.6|1065.1|1060.1|1065.7|1060.7|1064.6|1059.6|91
1627902900000|2021-08-02 11:15:00|1065|1060|1065.4|1060.4|1066|1061|1064.4|1059.4|73
1627903200000|2021-08-02 11:20:00|1065.5|1060.5|1064.4|1059.4|1066|1061|1064.1|1059.1|78
1627903500000|2021-08-02 11:25:00|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1063.3|1058.3|52
1627903800000|2021-08-02 11:30:00|1064.3|1059.3|1061.4|1056.4|1064.3|1059.3|1061.2|1056.2|79
1627904100000|2021-08-02 11:35:00|1061.3|1056.3|1063.4|1058.4|1063.4|1058.4|1061.3|1056.3|50
1627904400000|2021-08-02 11:40:00|1064|1059|1063.8|1058.8|1064.3|1059.3|1063.6|1058.6|27
1627904700000|2021-08-02 11:45:00|1063.9|1058.9|1066.2|1061.2|1066.3|1061.3|1063.9|1058.9|91
1627905000000|2021-08-02 11:50:00|1066.3|1061.3|1067.8|1062.8|1068|1063|1066.2|1061.2|62
1627905300000|2021-08-02 11:55:00|1067.9|1062.9|1070.2|1065.2|1070.4|1065.4|1067.9|1062.9|115
1627905600000|2021-08-02 12:00:00|1070.3|1065.3|1069.5|1064.5|1072.8|1067.8|1069.4|1064.4|227
1627905900000|2021-08-02 12:05:00|1069.4|1064.4|1067.4|1062.4|1070.8|1065.8|1066.4|1061.4|158
1627906200000|2021-08-02 12:10:00|1067.6|1062.6|1069.6|1064.6|1069.7|1064.7|1067.1|1062.1|91
1627906500000|2021-08-02 12:15:00|1069.3|1064.3|1070.2|1065.2|1070.8|1065.8|1069.3|1064.3|87
1627906800000|2021-08-02 12:20:00|1069.9|1064.9|1071.3|1066.3|1071.6|1066.6|1068.2|1063.2|192
1627907100000|2021-08-02 12:25:00|1071.4|1066.4|1070.9|1065.9|1072|1067|1069.9|1064.9|173
1627907400000|2021-08-02 12:30:00|1070.8|1065.8|1070.5|1065.5|1071.3|1066.3|1063.8|1058.8|192
1627907700000|2021-08-02 12:35:00|1070.4|1065.4|1066.6|1061.6|1070.7|1065.7|1066.2|1061.2|137
1627908000000|2021-08-02 12:40:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1064.8|1059.8|150
1627908300000|2021-08-02 12:45:00|1066.7|1061.7|1065.6|1060.6|1067.5|1062.5|1065.3|1060.3|150
1627908600000|2021-08-02 12:50:00|1065.7|1060.7|1066|1061|1067.8|1062.8|1065.4|1060.4|117
1627908900000|2021-08-02 12:55:00|1065.9|1060.9|1064.6|1059.6|1066.8|1061.8|1063.7|1058.7|148
1627909200000|2021-08-02 13:00:00|1065.2|1060.2|1064.6|1059.6|1066.7|1061.7|1064.3|1059.3|291
1627909500000|2021-08-02 13:05:00|1064.5|1059.5|1066.4|1061.4|1066.8|1061.8|1064.3|1059.3|189
1627909800000|2021-08-02 13:10:00|1066.5|1061.5|1064.2|1059.2|1066.7|1061.7|1063.9|1058.9|274
1627910100000|2021-08-02 13:15:00|1064.3|1059.3|1063.3|1058.3|1064.5|1059.5|1062.9|1057.9|118
1627910400000|2021-08-02 13:20:00|1063.4|1058.4|1064.1|1059.1|1064.8|1059.8|1063.2|1058.2|131
1627910700000|2021-08-02 13:25:00|1064|1059|1060.9|1055.9|1064.1|1059.1|1060.3|1055.3|124
1627911000000|2021-08-02 13:30:00|1060.7|1055.7|1069|1064|1069.1|1064.1|1060.7|1055.7|260
1627911300000|2021-08-02 13:35:00|1068.9|1063.9|1071.1|1066.1|1071.5|1066.5|1068.8|1063.8|224
1627911600000|2021-08-02 13:40:00|1071.2|1066.2|1071.7|1066.7|1073.3|1068.3|1070.8|1065.8|254
1627911900000|2021-08-02 13:45:00|1071.6|1066.6|1070.2|1065.2|1071.7|1066.7|1069|1064|225
1627912200000|2021-08-02 13:50:00|1070.1|1065.1|1066.1|1061.1|1070.4|1065.4|1065.4|1060.4|253
1627912500000|2021-08-02 13:55:00|1066.2|1061.2|1067.7|1062.7|1067.7|1062.7|1066.1|1061.1|18
1627912800000|2021-08-02 14:00:00|1068|1063|1067.8|1062.8|1069.8|1064.8|1066.7|1061.7|419
1627913100000|2021-08-02 14:05:00|1067.9|1062.9|1065.7|1060.7|1068.5|1063.5|1065.7|1060.7|160
1627913400000|2021-08-02 14:10:00|1065.9|1060.9|1068|1063|1068.5|1063.5|1065.9|1060.9|209
1627913700000|2021-08-02 14:15:00|1068.1|1063.1|1067.9|1062.9|1068.6|1063.6|1067.1|1062.1|200
1627914000000|2021-08-02 14:20:00|1068|1063|1068.9|1063.9|1069.9|1064.9|1067.9|1062.9|126
1627914300000|2021-08-02 14:25:00|1068.5|1063.5|1067.2|1062.2|1069.8|1064.8|1067.2|1062.2|154
1627914600000|2021-08-02 14:30:00|1067.1|1062.1|1065.8|1060.8|1068|1063|1065.1|1060.1|194
1627914900000|2021-08-02 14:35:00|1065.6|1060.6|1064.7|1059.7|1066.7|1061.7|1064.1|1059.1|226
1627915200000|2021-08-02 14:40:00|1064.6|1059.6|1065|1060|1065.2|1060.2|1062.5|1057.5|228
1627915500000|2021-08-02 14:45:00|1065.1|1060.1|1064.4|1059.4|1065.1|1060.1|1062.4|1057.4|105
1627915800000|2021-08-02 14:50:00|1064.5|1059.5|1065|1060|1065.5|1060.5|1063.6|1058.6|142
1627916100000|2021-08-02 14:55:00|1064.9|1059.9|1065.7|1060.7|1066|1061|1064.2|1059.2|121
1627916400000|2021-08-02 15:00:00|1065.9|1060.9|1067.5|1062.5|1067.5|1062.5|1065.3|1060.3|113
1627916700000|2021-08-02 15:05:00|1067.6|1062.6|1066.8|1061.8|1067.8|1062.8|1066.5|1061.5|124
1627917000000|2021-08-02 15:10:00|1066.9|1061.9|1069.6|1064.6|1070.3|1065.3|1066.4|1061.4|131
1627917300000|2021-08-02 15:15:00|1069.7|1064.7|1068|1063|1070.3|1065.3|1068|1063|114
1627917600000|2021-08-02 15:20:00|1068.1|1063.1|1067.2|1062.2|1068.4|1063.4|1066.5|1061.5|135
1627917900000|2021-08-02 15:25:00|1067.3|1062.3|1066.7|1061.7|1067.3|1062.3|1066.2|1061.2|117
1627918200000|2021-08-02 15:30:00|1066.8|1061.8|1067.1|1062.1|1067.2|1062.2|1066.6|1061.6|81
1627918500000|2021-08-02 15:35:00|1067.2|1062.2|1066.9|1061.9|1067.7|1062.7|1066.7|1061.7|91
1627918800000|2021-08-02 15:40:00|1067|1062|1065.4|1060.4|1067.2|1062.2|1064.9|1059.9|99
1627919100000|2021-08-02 15:45:00|1065.5|1060.5|1067.5|1062.5|1067.5|1062.5|1065.2|1060.2|91
1627919400000|2021-08-02 15:50:00|1067.7|1062.7|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|102
1627919700000|2021-08-02 15:55:00|1067.2|1062.2|1065.5|1060.5|1067.9|1062.9|1065.4|1060.4|128
1627920000000|2021-08-02 16:00:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1063.9|1058.9|158
1627920300000|2021-08-02 16:05:00|1065.5|1060.5|1063.2|1058.2|1065.8|1060.8|1062.7|1057.7|96
1627920600000|2021-08-02 16:10:00|1063.1|1058.1|1063.9|1058.9|1064|1059|1062.8|1057.8|117
1627920900000|2021-08-02 16:15:00|1063.8|1058.8|1063.2|1058.2|1063.9|1058.9|1062.6|1057.6|133
1627921200000|2021-08-02 16:20:00|1063.1|1058.1|1064.1|1059.1|1064.7|1059.7|1063|1058|123
1627921500000|2021-08-02 16:25:00|1063.8|1058.8|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|124
1627921800000|2021-08-02 16:30:00|1064|1059|1064.5|1059.5|1064.6|1059.6|1063.9|1058.9|135
1627922100000|2021-08-02 16:35:00|1064.4|1059.4|1065.1|1060.1|1065.5|1060.5|1064.4|1059.4|80
1627922400000|2021-08-02 16:40:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|78
1627922700000|2021-08-02 16:45:00|1065.1|1060.1|1064.1|1059.1|1065.3|1060.3|1063.9|1058.9|127
1627923000000|2021-08-02 16:50:00|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.5|1058.5|107
1627923300000|2021-08-02 16:55:00|1063.6|1058.6|1063.5|1058.5|1064.3|1059.3|1063.2|1058.2|88
1627923600000|2021-08-02 17:00:00|1063.6|1058.6|1062.8|1057.8|1065.2|1060.2|1062.6|1057.6|197
1627923900000|2021-08-02 17:05:00|1062.9|1057.9|1064.1|1059.1|1064.3|1059.3|1062.6|1057.6|91
1627924200000|2021-08-02 17:10:00|1064.3|1059.3|1064|1059|1064.5|1059.5|1064|1059|142
1627924500000|2021-08-02 17:15:00|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1064|1059|45
1627924800000|2021-08-02 17:20:00|1064.4|1059.4|1064.6|1059.6|1065.5|1060.5|1064.4|1059.4|66
1627925100000|2021-08-02 17:25:00|1064.7|1059.7|1064.8|1059.8|1065.5|1060.5|1064.7|1059.7|77
1627925400000|2021-08-02 17:30:00|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.2|1059.2|84
1627925700000|2021-08-02 17:35:00|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.2|1059.2|71
1627926000000|2021-08-02 17:40:00|1064.3|1059.3|1063.6|1058.6|1064.5|1059.5|1063.5|1058.5|84
1627926300000|2021-08-02 17:45:00|1063.5|1058.5|1063.2|1058.2|1063.7|1058.7|1063.1|1058.1|48
1627926600000|2021-08-02 17:50:00|1063.1|1058.1|1061.9|1056.9|1063.1|1058.1|1061.8|1056.8|115
1627926900000|2021-08-02 17:55:00|1062|1057|1061.5|1056.5|1062.2|1057.2|1061.3|1056.3|104
1627927200000|2021-08-02 18:00:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061|1056|149
1627927500000|2021-08-02 18:05:00|1061|1056|1061|1056|1061.8|1056.8|1060.8|1055.8|92
1627927800000|2021-08-02 18:10:00|1060.9|1055.9|1061.3|1056.3|1061.6|1056.6|1060.9|1055.9|49
1627928100000|2021-08-02 18:15:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1060.9|1055.9|76
1627928400000|2021-08-02 18:20:00|1061|1056|1059.7|1054.7|1061|1056|1059.7|1054.7|96
1627928700000|2021-08-02 18:25:00|1059.9|1054.9|1059.3|1054.3|1059.9|1054.9|1059.2|1054.2|84
1627929000000|2021-08-02 18:30:00|1059.2|1054.2|1060.2|1055.2|1060.6|1055.6|1059.2|1054.2|80
1627929300000|2021-08-02 18:35:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1059.9|1054.9|89
1627929600000|2021-08-02 18:40:00|1060|1055|1059.7|1054.7|1060.2|1055.2|1059.5|1054.5|119
1627929900000|2021-08-02 18:45:00|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.6|1054.6|44
1627930200000|2021-08-02 18:50:00|1059.9|1054.9|1060.8|1055.8|1060.8|1055.8|1059.9|1054.9|60
1627930500000|2021-08-02 18:55:00|1060.9|1055.9|1062|1057|1062|1057|1060.9|1055.9|76
1627930800000|2021-08-02 19:00:00|1061.9|1056.9|1060.7|1055.7|1062|1057|1060.4|1055.4|58
1627931100000|2021-08-02 19:05:00|1060.6|1055.6|1061.1|1056.1|1061.4|1056.4|1060.6|1055.6|49
1627931400000|2021-08-02 19:10:00|1060.8|1055.8|1060.3|1055.3|1061|1056|1060.3|1055.3|36
1627931700000|2021-08-02 19:15:00|1060.4|1055.4|1060.4|1055.4|1060.9|1055.9|1059.7|1054.7|76
1627932000000|2021-08-02 19:20:00|1060.3|1055.3|1059.9|1054.9|1060.6|1055.6|1059.7|1054.7|48
1627932300000|2021-08-02 19:25:00|1059.8|1054.8|1059.6|1054.6|1059.9|1054.9|1059.4|1054.4|44
1627932600000|2021-08-02 19:30:00|1059.5|1054.5|1058.8|1053.8|1059.6|1054.6|1058.5|1053.5|68
1627932900000|2021-08-02 19:35:00|1058.7|1053.7|1058.4|1053.4|1058.9|1053.9|1058.3|1053.3|101
1627933200000|2021-08-02 19:40:00|1058.5|1053.5|1058.1|1053.1|1058.9|1053.9|1058.1|1053.1|93
1627933500000|2021-08-02 19:45:00|1058.2|1053.2|1057.6|1052.6|1058.4|1053.4|1057.5|1052.5|83
1627933800000|2021-08-02 19:50:00|1057.5|1052.5|1057.8|1052.8|1058.1|1053.1|1057.3|1052.3|84
1627934100000|2021-08-02 19:55:00|1057.9|1052.9|1058.7|1053.7|1059|1054|1057.8|1052.8|128
1627934400000|2021-08-02 20:00:00|1058.6|1053.6|1058.6|1053.6|1059|1054|1058.5|1053.5|36
1627934700000|2021-08-02 20:05:00|1059|1054|1059.6|1054.6|1059.8|1054.8|1058.9|1053.9|39
1627935000000|2021-08-02 20:10:00|1059.7|1054.7|1059.3|1054.3|1060|1055|1059.1|1054.1|27
1627935300000|2021-08-02 20:15:00|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059|1054|46
1627935600000|2021-08-02 20:20:00|1059.4|1054.4|1058.7|1053.7|1059.4|1054.4|1058.6|1053.6|39
1627935900000|2021-08-02 20:25:00|1058.6|1053.6|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|17
1627936200000|2021-08-02 20:30:00|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|15
1627936500000|2021-08-02 20:35:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1627936800000|2021-08-02 20:40:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|24
1627937100000|2021-08-02 20:45:00|1058.3|1053.3|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|50
1627937400000|2021-08-02 20:50:00|1058.2|1053.2|1060.7|1055.7|1061.1|1056.1|1058.1|1053.1|40
1627937700000|2021-08-02 20:55:00|1060.6|1055.6|1061.9|1056.9|1061.9|1056.9|1060.3|1055.3|16
1627941600000|2021-08-02 22:00:00|1059.9|1054.9|1061.3|1056.3|1061.8|1056.8|1059.8|1054.8|28
1627941900000|2021-08-02 22:05:00|1061.2|1056.2|1061.5|1056.5|1061.9|1056.9|1061.2|1056.2|7
1627942200000|2021-08-02 22:10:00|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|10
1627942500000|2021-08-02 22:15:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061|1056|16
1627942800000|2021-08-02 22:20:00|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|7
1627943100000|2021-08-02 22:25:00|1061.1|1056.1|1061.1|1056.1|1061.3|1056.3|1061|1056|13
1627943400000|2021-08-02 22:30:00|1061.2|1056.2|1060.4|1055.4|1061.2|1056.2|1060.4|1055.4|27
1627943700000|2021-08-02 22:35:00|1060.3|1055.3|1060.4|1055.4|1060.7|1055.7|1059.8|1054.8|31
1627944000000|2021-08-02 22:40:00|1060.3|1055.3|1060.7|1055.7|1060.9|1055.9|1060.3|1055.3|16
1627944300000|2021-08-02 22:45:00|1061.2|1056.2|1060.7|1055.7|1061.2|1056.2|1060.4|1055.4|16
1627944600000|2021-08-02 22:50:00|1061|1056|1060.8|1055.8|1061.1|1056.1|1060.1|1055.1|13
1627944900000|2021-08-02 22:55:00|1060.7|1055.7|1060.2|1055.2|1060.7|1055.7|1060|1055|17
1627945200000|2021-08-02 23:00:00|1060.3|1055.3|1060.1|1055.1|1060.5|1055.5|1059.9|1054.9|26
1627945500000|2021-08-02 23:05:00|1060.2|1055.2|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|14
1627945800000|2021-08-02 23:10:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1059.6|1054.6|17
1627946400000|2021-08-02 23:20:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|21
1627946700000|2021-08-02 23:25:00|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|7
1627947000000|2021-08-02 23:30:00|1060.5|1055.5|1061.6|1056.6|1061.6|1056.6|1060.5|1055.5|19
1627947300000|2021-08-02 23:35:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|14
1627947600000|2021-08-02 23:40:00|1061.9|1056.9|1059.6|1054.6|1061.9|1056.9|1059.6|1054.6|70
1627947900000|2021-08-02 23:45:00|1059.7|1054.7|1060.4|1055.4|1060.7|1055.7|1059.7|1054.7|27
1627948200000|2021-08-02 23:50:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|30
1627948500000|2021-08-02 23:55:00|1060.7|1055.7|1060.5|1055.5|1061|1056|1060.4|1055.4|30
1627948800000|2021-08-03 00:00:00|1060.4|1055.4|1060.8|1055.8|1060.8|1055.8|1060|1055|24
1627949100000|2021-08-03 00:05:00|1060.7|1055.7|1061.7|1056.7|1061.7|1056.7|1060.7|1055.7|66
1627949400000|2021-08-03 00:10:00|1061.9|1056.9|1062.5|1057.5|1062.5|1057.5|1061.9|1056.9|16
1627949700000|2021-08-03 00:15:00|1062.4|1057.4|1061.4|1056.4|1062.4|1057.4|1061.1|1056.1|44
1627950000000|2021-08-03 00:20:00|1061.3|1056.3|1061|1056|1061.3|1056.3|1060.7|1055.7|17
1627950300000|2021-08-03 00:25:00|1061.1|1056.1|1060.9|1055.9|1061.8|1056.8|1060.8|1055.8|32
1627950600000|2021-08-03 00:30:00|1060.8|1055.8|1059.8|1054.8|1060.9|1055.9|1059.8|1054.8|17
1627950900000|2021-08-03 00:35:00|1059.9|1054.9|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|33
1627951200000|2021-08-03 00:40:00|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.4|1054.4|33
1627951500000|2021-08-03 00:45:00|1060|1055|1058.8|1053.8|1060|1055|1058.8|1053.8|28
1627951800000|2021-08-03 00:50:00|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.2|1053.2|45
1627952100000|2021-08-03 00:55:00|1058.5|1053.5|1058.1|1053.1|1058.6|1053.6|1058|1053|30
1627952400000|2021-08-03 01:00:00|1058.4|1053.4|1058.2|1053.2|1059.4|1054.4|1058|1053|151
1627952700000|2021-08-03 01:05:00|1058.1|1053.1|1058.2|1053.2|1058.4|1053.4|1057.6|1052.6|121
1627953000000|2021-08-03 01:10:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1057.6|1052.6|115
1627953300000|2021-08-03 01:15:00|1058.1|1053.1|1058.4|1053.4|1058.6|1053.6|1057.6|1052.6|76
1627953600000|2021-08-03 01:20:00|1058.3|1053.3|1058.1|1053.1|1058.6|1053.6|1057.8|1052.8|86
1627953900000|2021-08-03 01:25:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.8|1052.8|60
1627954200000|2021-08-03 01:30:00|1058.1|1053.1|1057.2|1052.2|1058.2|1053.2|1057|1052|100
1627954500000|2021-08-03 01:35:00|1057.1|1052.1|1057.9|1052.9|1058|1053|1057.1|1052.1|21
1627954800000|2021-08-03 01:40:00|1057.8|1052.8|1057.6|1052.6|1057.9|1052.9|1057.5|1052.5|63
1627955100000|2021-08-03 01:45:00|1057.5|1052.5|1058|1053|1058.1|1053.1|1057.3|1052.3|55
1627955400000|2021-08-03 01:50:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.6|1052.6|64
1627955700000|2021-08-03 01:55:00|1057.8|1052.8|1057.7|1052.7|1058.6|1053.6|1057.7|1052.7|62
1627956000000|2021-08-03 02:00:00|1057.6|1052.6|1057.6|1052.6|1058.1|1053.1|1057|1052|108
1627956300000|2021-08-03 02:05:00|1057.7|1052.7|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|91
1627956600000|2021-08-03 02:10:00|1058.3|1053.3|1057.6|1052.6|1058.4|1053.4|1057.4|1052.4|68
1627956900000|2021-08-03 02:15:00|1057.5|1052.5|1057.3|1052.3|1057.8|1052.8|1056.6|1051.6|63
1627957200000|2021-08-03 02:20:00|1057.4|1052.4|1058|1053|1058.4|1053.4|1057.3|1052.3|34
1627957500000|2021-08-03 02:25:00|1057.9|1052.9|1057.6|1052.6|1058.2|1053.2|1057.5|1052.5|77
1627957800000|2021-08-03 02:30:00|1057.5|1052.5|1057.2|1052.2|1057.6|1052.6|1056.8|1051.8|38
1627958100000|2021-08-03 02:35:00|1057.1|1052.1|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|76
1627958400000|2021-08-03 02:40:00|1056.7|1051.7|1056|1051|1056.7|1051.7|1056|1051|8
1627958700000|2021-08-03 02:45:00|1056.1|1051.1|1057.7|1052.7|1057.7|1052.7|1055.9|1050.9|44
1627959000000|2021-08-03 02:50:00|1057.6|1052.6|1057.7|1052.7|1057.9|1052.9|1057.4|1052.4|30
1627959300000|2021-08-03 02:55:00|1057.8|1052.8|1056.9|1051.9|1057.8|1052.8|1056.8|1051.8|21
1627959600000|2021-08-03 03:00:00|1056.8|1051.8|1057.5|1052.5|1057.5|1052.5|1056.7|1051.7|52
1627959900000|2021-08-03 03:05:00|1057.3|1052.3|1057.4|1052.4|1057.6|1052.6|1057.1|1052.1|35
1627960200000|2021-08-03 03:10:00|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|28
1627960500000|2021-08-03 03:15:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|38
1627960800000|2021-08-03 03:20:00|1057.5|1052.5|1058.2|1053.2|1058.3|1053.3|1057.5|1052.5|46
1627961100000|2021-08-03 03:25:00|1058.3|1053.3|1057.6|1052.6|1058.3|1053.3|1057.6|1052.6|48
1627961400000|2021-08-03 03:30:00|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.3|1052.3|34
1627961700000|2021-08-03 03:35:00|1057.4|1052.4|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|49
1627962000000|2021-08-03 03:40:00|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|44
1627962300000|2021-08-03 03:45:00|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|20
1627962600000|2021-08-03 03:50:00|1057.2|1052.2|1057.7|1052.7|1057.9|1052.9|1057.2|1052.2|20
1627962900000|2021-08-03 03:55:00|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.6|1052.6|31
1627963200000|2021-08-03 04:00:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.9|1052.9|35
1627963500000|2021-08-03 04:05:00|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.8|1052.8|27
1627963800000|2021-08-03 04:10:00|1058|1053|1057.7|1052.7|1058|1053|1057.5|1052.5|22
1627964100000|2021-08-03 04:15:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|4
1627964400000|2021-08-03 04:20:00|1058|1053|1058|1053|1058.3|1053.3|1057.8|1052.8|41
1627964700000|2021-08-03 04:25:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.8|1052.8|31
1627965000000|2021-08-03 04:30:00|1058|1053|1058.9|1053.9|1059.1|1054.1|1057.9|1052.9|133
1627965300000|2021-08-03 04:35:00|1058.8|1053.8|1059.7|1054.7|1059.8|1054.8|1058.6|1053.6|104
1627965600000|2021-08-03 04:40:00|1059.8|1054.8|1059.5|1054.5|1060.4|1055.4|1059.4|1054.4|63
1627965900000|2021-08-03 04:45:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|71
1627966200000|2021-08-03 04:50:00|1059|1054|1059.7|1054.7|1059.7|1054.7|1059|1054|35
1627966500000|2021-08-03 04:55:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|6
1627966800000|2021-08-03 05:00:00|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059|1054|53
1627967100000|2021-08-03 05:05:00|1059.4|1054.4|1059.8|1054.8|1059.9|1054.9|1059.2|1054.2|54
1627967400000|2021-08-03 05:10:00|1059.9|1054.9|1059.9|1054.9|1060.4|1055.4|1059.6|1054.6|38
1627967700000|2021-08-03 05:15:00|1060|1055|1059.6|1054.6|1060|1055|1059.5|1054.5|54
1627968000000|2021-08-03 05:20:00|1059.5|1054.5|1060.1|1055.1|1060.4|1055.4|1059.3|1054.3|33
1627968300000|2021-08-03 05:25:00|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.4|1054.4|48
1627968600000|2021-08-03 05:30:00|1060.1|1055.1|1059.2|1054.2|1060.6|1055.6|1059|1054|113
1627968900000|2021-08-03 05:35:00|1059.1|1054.1|1059.9|1054.9|1059.9|1054.9|1059.1|1054.1|42
1627969200000|2021-08-03 05:40:00|1059.8|1054.8|1058.5|1053.5|1059.9|1054.9|1058.4|1053.4|51
1627969500000|2021-08-03 05:45:00|1058.9|1053.9|1058.6|1053.6|1059|1054|1058.5|1053.5|73
1627969800000|2021-08-03 05:50:00|1058.5|1053.5|1058.1|1053.1|1058.6|1053.6|1058.1|1053.1|54
1627970100000|2021-08-03 05:55:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|27
1627970400000|2021-08-03 06:00:00|1058.5|1053.5|1058.8|1053.8|1058.9|1053.9|1058.1|1053.1|50
1627970700000|2021-08-03 06:05:00|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|25
1627971000000|2021-08-03 06:10:00|1058.8|1053.8|1058|1053|1058.8|1053.8|1058|1053|47
1627971300000|2021-08-03 06:15:00|1057.7|1052.7|1058.2|1053.2|1058.6|1053.6|1057.6|1052.6|63
1627971600000|2021-08-03 06:20:00|1058.1|1053.1|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|57
1627971900000|2021-08-03 06:25:00|1057.6|1052.6|1057.6|1052.6|1058|1053|1057.5|1052.5|30
1627972200000|2021-08-03 06:30:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1056.1|1051.1|65
1627972500000|2021-08-03 06:35:00|1057.4|1052.4|1057.4|1052.4|1057.8|1052.8|1057|1052|50
1627972800000|2021-08-03 06:40:00|1057.6|1052.6|1058.5|1053.5|1058.9|1053.9|1057.6|1052.6|41
1627973100000|2021-08-03 06:45:00|1058.6|1053.6|1058.2|1053.2|1058.9|1053.9|1057.8|1052.8|69
1627973400000|2021-08-03 06:50:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.7|1052.7|44
1627973700000|2021-08-03 06:55:00|1058.3|1053.3|1057.7|1052.7|1058.3|1053.3|1057.3|1052.3|74
1627974000000|2021-08-03 07:00:00|1057.8|1052.8|1057.2|1052.2|1058|1053|1056.8|1051.8|110
1627974300000|2021-08-03 07:05:00|1057.1|1052.1|1056.2|1051.2|1057.3|1052.3|1055.5|1050.5|96
1627974600000|2021-08-03 07:10:00|1056.1|1051.1|1055.4|1050.4|1056.4|1051.4|1054.7|1049.7|100
1627974900000|2021-08-03 07:15:00|1055.3|1050.3|1055.9|1050.9|1056.2|1051.2|1054.6|1049.6|133
1627975200000|2021-08-03 07:20:00|1056|1051|1056.9|1051.9|1057.6|1052.6|1055.4|1050.4|111
1627975500000|2021-08-03 07:25:00|1057|1052|1057|1052|1057.7|1052.7|1056.4|1051.4|151
1627975800000|2021-08-03 07:30:00|1057.1|1052.1|1056.4|1051.4|1057.1|1052.1|1055.7|1050.7|82
1627976100000|2021-08-03 07:35:00|1056.7|1051.7|1056.1|1051.1|1056.8|1051.8|1055.8|1050.8|129
1627976400000|2021-08-03 07:40:00|1056.2|1051.2|1057.1|1052.1|1057.2|1052.2|1056.2|1051.2|105
1627976700000|2021-08-03 07:45:00|1057|1052|1057.3|1052.3|1057.5|1052.5|1056.5|1051.5|134
1627977000000|2021-08-03 07:50:00|1057.2|1052.2|1056.6|1051.6|1057.6|1052.6|1056.6|1051.6|88
1627977300000|2021-08-03 07:55:00|1056.5|1051.5|1056.3|1051.3|1056.8|1051.8|1055.3|1050.3|93
1627977600000|2021-08-03 08:00:00|1056.2|1051.2|1056.3|1051.3|1057.1|1052.1|1055.1|1050.1|110
1627977900000|2021-08-03 08:05:00|1056.4|1051.4|1055.6|1050.6|1056.4|1051.4|1054.6|1049.6|92
1627978200000|2021-08-03 08:10:00|1055.7|1050.7|1055.5|1050.5|1056.1|1051.1|1054.7|1049.7|119
1627978500000|2021-08-03 08:15:00|1055.4|1050.4|1056|1051|1056.7|1051.7|1055.1|1050.1|121
1627978800000|2021-08-03 08:20:00|1055.9|1050.9|1056.6|1051.6|1056.7|1051.7|1055.6|1050.6|140
1627979100000|2021-08-03 08:25:00|1056.5|1051.5|1056|1051|1056.8|1051.8|1056|1051|85
1627979400000|2021-08-03 08:30:00|1055.9|1050.9|1057.5|1052.5|1058|1053|1055.9|1050.9|90
1627979700000|2021-08-03 08:35:00|1057.6|1052.6|1058.5|1053.5|1058.6|1053.6|1057.6|1052.6|85
1627980000000|2021-08-03 08:40:00|1058.8|1053.8|1057.6|1052.6|1058.9|1053.9|1057.5|1052.5|58
1627980300000|2021-08-03 08:45:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1057.1|1052.1|104
1627980600000|2021-08-03 08:50:00|1057.1|1052.1|1056.4|1051.4|1057.2|1052.2|1056.4|1051.4|78
1627980900000|2021-08-03 08:55:00|1056.5|1051.5|1057.1|1052.1|1057.1|1052.1|1056.2|1051.2|93
1627981200000|2021-08-03 09:00:00|1056.8|1051.8|1057.2|1052.2|1057.4|1052.4|1056.7|1051.7|86
1627981500000|2021-08-03 09:05:00|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.9|1051.9|36
1627981800000|2021-08-03 09:10:00|1056.9|1051.9|1056.7|1051.7|1057.2|1052.2|1056.6|1051.6|84
1627982100000|2021-08-03 09:15:00|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|37
1627982400000|2021-08-03 09:20:00|1056.2|1051.2|1055.8|1050.8|1056.4|1051.4|1055.8|1050.8|40
1627982700000|2021-08-03 09:25:00|1055.7|1050.7|1056.3|1051.3|1056.3|1051.3|1055.7|1050.7|30
1627983000000|2021-08-03 09:30:00|1056.4|1051.4|1056.4|1051.4|1056.6|1051.6|1056.2|1051.2|46
1627983300000|2021-08-03 09:35:00|1056.5|1051.5|1057|1052|1057|1052|1056.5|1051.5|56
1627983600000|2021-08-03 09:40:00|1056.9|1051.9|1057|1052|1057|1052|1056.4|1051.4|50
1627983900000|2021-08-03 09:45:00|1057.1|1052.1|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|63
1627984200000|2021-08-03 09:50:00|1057|1052|1057.3|1052.3|1057.3|1052.3|1056.9|1051.9|47
1627984500000|2021-08-03 09:55:00|1057.2|1052.2|1058.3|1053.3|1058.3|1053.3|1057.1|1052.1|36
1627984800000|2021-08-03 10:00:00|1058|1053|1057.9|1052.9|1058.3|1053.3|1057.2|1052.2|41
1627985100000|2021-08-03 10:05:00|1057.8|1052.8|1058.6|1053.6|1058.8|1053.8|1057.8|1052.8|69
1627985400000|2021-08-03 10:10:00|1058.5|1053.5|1060.5|1055.5|1060.6|1055.6|1058.3|1053.3|66
1627985700000|2021-08-03 10:15:00|1060.8|1055.8|1060.4|1055.4|1060.9|1055.9|1060.3|1055.3|73
1627986000000|2021-08-03 10:20:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1059|1054|57
1627986300000|2021-08-03 10:25:00|1060.4|1055.4|1061.1|1056.1|1061.1|1056.1|1060|1055|37
1627986600000|2021-08-03 10:30:00|1061.2|1056.2|1059.7|1054.7|1061.2|1056.2|1059.7|1054.7|55
1627986900000|2021-08-03 10:35:00|1059.6|1054.6|1059.3|1054.3|1059.8|1054.8|1059.2|1054.2|43
1627987200000|2021-08-03 10:40:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059|1054|56
1627987500000|2021-08-03 10:45:00|1059.3|1054.3|1059.8|1054.8|1059.9|1054.9|1059.2|1054.2|61
1627987800000|2021-08-03 10:50:00|1059.7|1054.7|1060.1|1055.1|1060.5|1055.5|1059.5|1054.5|110
1627988100000|2021-08-03 10:55:00|1060|1055|1060.4|1055.4|1061|1056|1059.9|1054.9|96
1627988400000|2021-08-03 11:00:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1059.7|1054.7|76
1627988700000|2021-08-03 11:05:00|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1059.7|1054.7|94
1627989000000|2021-08-03 11:10:00|1060.2|1055.2|1060.8|1055.8|1061.8|1056.8|1060.1|1055.1|75
1627989300000|2021-08-03 11:15:00|1060.7|1055.7|1062.5|1057.5|1062.7|1057.7|1060.7|1055.7|38
1627989600000|2021-08-03 11:20:00|1062.4|1057.4|1061.3|1056.3|1062.5|1057.5|1061.3|1056.3|49
1627989900000|2021-08-03 11:25:00|1061.2|1056.2|1062.1|1057.1|1062.1|1057.1|1061|1056|83
1627990200000|2021-08-03 11:30:00|1062.2|1057.2|1062.1|1057.1|1062.5|1057.5|1061.9|1056.9|78
1627990500000|2021-08-03 11:35:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|28
1627990800000|2021-08-03 11:40:00|1061.7|1056.7|1062.2|1057.2|1062.4|1057.4|1061.5|1056.5|59
1627991100000|2021-08-03 11:45:00|1062.3|1057.3|1062.5|1057.5|1062.9|1057.9|1062|1057|75
1627991400000|2021-08-03 11:50:00|1062.6|1057.6|1062.1|1057.1|1062.6|1057.6|1061.4|1056.4|78
1627991700000|2021-08-03 11:55:00|1062.2|1057.2|1062|1057|1062.7|1057.7|1062|1057|27
1627992000000|2021-08-03 12:00:00|1062.1|1057.1|1058.9|1053.9|1062.1|1057.1|1058.8|1053.8|90
1627992300000|2021-08-03 12:05:00|1059|1054|1056.8|1051.8|1059|1054|1056.4|1051.4|89
1627992600000|2021-08-03 12:10:00|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1055.1|1050.1|172
1627992900000|2021-08-03 12:15:00|1056.2|1051.2|1055.2|1050.2|1056.9|1051.9|1053.8|1048.8|132
1627993200000|2021-08-03 12:20:00|1055.4|1050.4|1054.5|1049.5|1056.2|1051.2|1054.3|1049.3|212
1627993500000|2021-08-03 12:25:00|1054.6|1049.6|1054.3|1049.3|1054.8|1049.8|1052.7|1047.7|211
1627993800000|2021-08-03 12:30:00|1054.1|1049.1|1054.6|1049.6|1056.2|1051.2|1054.1|1049.1|178
1627994100000|2021-08-03 12:35:00|1054.5|1049.5|1055.7|1050.7|1056.2|1051.2|1053|1048|151
1627994400000|2021-08-03 12:40:00|1055.6|1050.6|1058.8|1053.8|1060.4|1055.4|1054.9|1049.9|180
1627994700000|2021-08-03 12:45:00|1058.9|1053.9|1059.5|1054.5|1061.8|1056.8|1058.1|1053.1|188
1627995000000|2021-08-03 12:50:00|1059.4|1054.4|1061.1|1056.1|1061.2|1056.2|1059.2|1054.2|179
1627995300000|2021-08-03 12:55:00|1061.2|1056.2|1060.9|1055.9|1061.9|1056.9|1060.5|1055.5|189
1627995600000|2021-08-03 13:00:00|1061.2|1056.2|1056.4|1051.4|1061.3|1056.3|1056|1051|294
1627995900000|2021-08-03 13:05:00|1056.3|1051.3|1055.8|1050.8|1059.2|1054.2|1055.5|1050.5|158
1627996200000|2021-08-03 13:10:00|1055.5|1050.5|1055.8|1050.8|1056.8|1051.8|1053.8|1048.8|265
1627996500000|2021-08-03 13:15:00|1055.9|1050.9|1055.2|1050.2|1056.4|1051.4|1054.4|1049.4|171
1627996800000|2021-08-03 13:20:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1053.3|1048.3|170
1627997100000|2021-08-03 13:25:00|1055.5|1050.5|1054.3|1049.3|1056.3|1051.3|1053.7|1048.7|137
1627997400000|2021-08-03 13:30:00|1054.4|1049.4|1056.7|1051.7|1057|1052|1052.2|1047.2|276
1627997700000|2021-08-03 13:35:00|1056.6|1051.6|1053.5|1048.5|1056.6|1051.6|1053|1048|227
1627998000000|2021-08-03 13:40:00|1053.3|1048.3|1055.2|1050.2|1056.4|1051.4|1052.1|1047.1|263
1627998300000|2021-08-03 13:45:00|1055.1|1050.1|1052.8|1047.8|1055.9|1050.9|1052.4|1047.4|260
1627998600000|2021-08-03 13:50:00|1053.1|1048.1|1051.5|1046.5|1053.1|1048.1|1051.3|1046.3|308
1627998900000|2021-08-03 13:55:00|1051.4|1046.4|1049.9|1044.9|1051.7|1046.7|1048.5|1043.5|264
1627999200000|2021-08-03 14:00:00|1050|1045|1049.4|1044.4|1050|1045|1048.2|1043.2|349
1627999500000|2021-08-03 14:05:00|1049.3|1044.3|1047.1|1042.1|1049.3|1044.3|1046.5|1041.5|260
1627999800000|2021-08-03 14:10:00|1047|1042|1046|1041|1048.3|1043.3|1045.7|1040.7|256
1628000100000|2021-08-03 14:15:00|1045.8|1040.8|1048.3|1043.3|1048.4|1043.4|1045.8|1040.8|248
1628000400000|2021-08-03 14:20:00|1048.2|1043.2|1048.1|1043.1|1048.7|1043.7|1046.1|1041.1|219
1628000700000|2021-08-03 14:25:00|1048.3|1043.3|1047.1|1042.1|1048.3|1043.3|1045.8|1040.8|169
1628001000000|2021-08-03 14:30:00|1047.4|1042.4|1047.5|1042.5|1048.2|1043.2|1046.5|1041.5|194
1628001300000|2021-08-03 14:35:00|1047.7|1042.7|1047.5|1042.5|1048.8|1043.8|1047.2|1042.2|231
1628001600000|2021-08-03 14:40:00|1047.4|1042.4|1049.3|1044.3|1049.4|1044.4|1046.9|1041.9|162
1628001900000|2021-08-03 14:45:00|1049.4|1044.4|1050.5|1045.5|1050.5|1045.5|1048.9|1043.9|184
1628002200000|2021-08-03 14:50:00|1050.6|1045.6|1049.7|1044.7|1051|1046|1049.4|1044.4|157
1628002500000|2021-08-03 14:55:00|1049.6|1044.6|1050.3|1045.3|1050.5|1045.5|1049|1044|145
1628002800000|2021-08-03 15:00:00|1050.2|1045.2|1051.4|1046.4|1052.8|1047.8|1050.1|1045.1|175
1628003100000|2021-08-03 15:05:00|1051.5|1046.5|1051.2|1046.2|1052.1|1047.1|1050.5|1045.5|190
1628003400000|2021-08-03 15:10:00|1051.1|1046.1|1050|1045|1051.4|1046.4|1050|1045|154
1628003700000|2021-08-03 15:15:00|1049.9|1044.9|1048.9|1043.9|1050|1045|1048.5|1043.5|156
1628004000000|2021-08-03 15:20:00|1049|1044|1049|1044|1049.6|1044.6|1048.4|1043.4|133
1628004300000|2021-08-03 15:25:00|1048.9|1043.9|1049.8|1044.8|1050.2|1045.2|1048.8|1043.8|138
1628004600000|2021-08-03 15:30:00|1049.7|1044.7|1050.5|1045.5|1051.3|1046.3|1049.2|1044.2|115
1628004900000|2021-08-03 15:35:00|1050.6|1045.6|1051.2|1046.2|1051.4|1046.4|1050.5|1045.5|130
1628005200000|2021-08-03 15:40:00|1051.1|1046.1|1050.6|1045.6|1051.2|1046.2|1050.1|1045.1|146
1628005500000|2021-08-03 15:45:00|1050.8|1045.8|1050.5|1045.5|1051.1|1046.1|1049.9|1044.9|129
1628005800000|2021-08-03 15:50:00|1050.6|1045.6|1051.1|1046.1|1051.1|1046.1|1050|1045|130
1628006100000|2021-08-03 15:55:00|1051.2|1046.2|1051.6|1046.6|1052.1|1047.1|1051.1|1046.1|83
1628006400000|2021-08-03 16:00:00|1051.4|1046.4|1054.3|1049.3|1054.4|1049.4|1050.9|1045.9|97
1628006700000|2021-08-03 16:05:00|1054.2|1049.2|1055.9|1050.9|1056|1051|1053.7|1048.7|84
1628007000000|2021-08-03 16:10:00|1055.6|1050.6|1054.9|1049.9|1056.8|1051.8|1054.9|1049.9|74
1628007300000|2021-08-03 16:15:00|1054.8|1049.8|1055.7|1050.7|1056.1|1051.1|1054.8|1049.8|111
1628007600000|2021-08-03 16:20:00|1055.8|1050.8|1055.1|1050.1|1056.1|1051.1|1055.1|1050.1|64
1628007900000|2021-08-03 16:25:00|1055|1050|1055.1|1050.1|1055.6|1050.6|1054.7|1049.7|45
1628008200000|2021-08-03 16:30:00|1055|1050|1055.5|1050.5|1056.2|1051.2|1054.6|1049.6|80
1628008500000|2021-08-03 16:35:00|1055.6|1050.6|1054.8|1049.8|1055.8|1050.8|1054.6|1049.6|79
1628008800000|2021-08-03 16:40:00|1054.7|1049.7|1053.9|1048.9|1054.8|1049.8|1053.6|1048.6|71
1628009100000|2021-08-03 16:45:00|1054|1049|1053|1048|1054.3|1049.3|1052.9|1047.9|50
1628009400000|2021-08-03 16:50:00|1053.1|1048.1|1052.7|1047.7|1053.8|1048.8|1052.6|1047.6|84
1628009700000|2021-08-03 16:55:00|1052.6|1047.6|1053.8|1048.8|1054.2|1049.2|1052.5|1047.5|60
1628010000000|2021-08-03 17:00:00|1053.9|1048.9|1054.7|1049.7|1055.6|1050.6|1053|1048|109
1628010300000|2021-08-03 17:05:00|1054.8|1049.8|1054.7|1049.7|1055.4|1050.4|1054.7|1049.7|49
1628010600000|2021-08-03 17:10:00|1054.6|1049.6|1055.1|1050.1|1055.1|1050.1|1054.2|1049.2|67
1628010900000|2021-08-03 17:15:00|1055.2|1050.2|1054.5|1049.5|1055.3|1050.3|1054.5|1049.5|81
1628011200000|2021-08-03 17:20:00|1054.6|1049.6|1054.4|1049.4|1055|1050|1054.4|1049.4|37
1628011500000|2021-08-03 17:25:00|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.1|1049.1|74
1628011800000|2021-08-03 17:30:00|1054.7|1049.7|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|78
1628012100000|2021-08-03 17:35:00|1054.4|1049.4|1054.6|1049.6|1054.8|1049.8|1054.3|1049.3|63
1628012400000|2021-08-03 17:40:00|1054.5|1049.5|1054.3|1049.3|1054.9|1049.9|1054.3|1049.3|99
1628012700000|2021-08-03 17:45:00|1054.4|1049.4|1053.8|1048.8|1054.5|1049.5|1053.8|1048.8|20
1628013000000|2021-08-03 17:50:00|1053.9|1048.9|1054.1|1049.1|1054.5|1049.5|1053.9|1048.9|72
1628013300000|2021-08-03 17:55:00|1054|1049|1054|1049|1054.2|1049.2|1053.9|1048.9|45
1628013600000|2021-08-03 18:00:00|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.4|1048.4|50
1628013900000|2021-08-03 18:05:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|53
1628014200000|2021-08-03 18:10:00|1053.9|1048.9|1053.9|1048.9|1054.3|1049.3|1053.8|1048.8|72
1628014500000|2021-08-03 18:15:00|1054|1049|1054.4|1049.4|1054.6|1049.6|1054|1049|99
1628014800000|2021-08-03 18:20:00|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|100
1628015100000|2021-08-03 18:25:00|1054.5|1049.5|1054.6|1049.6|1055|1050|1054.3|1049.3|116
1628015400000|2021-08-03 18:30:00|1054.5|1049.5|1054.5|1049.5|1055|1050|1054.4|1049.4|85
1628015700000|2021-08-03 18:35:00|1054.4|1049.4|1054.1|1049.1|1054.5|1049.5|1054|1049|124
1628016000000|2021-08-03 18:40:00|1054|1049|1054.9|1049.9|1054.9|1049.9|1054|1049|78
1628016300000|2021-08-03 18:45:00|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|73
1628016600000|2021-08-03 18:50:00|1054.8|1049.8|1055|1050|1055.2|1050.2|1054.7|1049.7|77
1628016900000|2021-08-03 18:55:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055|1050|34
1628017200000|2021-08-03 19:00:00|1055.2|1050.2|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|59
1628017500000|2021-08-03 19:05:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|50
1628017800000|2021-08-03 19:10:00|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055|1050|109
1628018100000|2021-08-03 19:15:00|1055.4|1050.4|1054.8|1049.8|1055.4|1050.4|1054.7|1049.7|24
1628018400000|2021-08-03 19:20:00|1054.9|1049.9|1055|1050|1055.2|1050.2|1054.8|1049.8|65
1628018700000|2021-08-03 19:25:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1054.8|1049.8|29
1628019000000|2021-08-03 19:30:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|82
1628019300000|2021-08-03 19:35:00|1055.2|1050.2|1054.5|1049.5|1055.2|1050.2|1054.5|1049.5|34
1628019600000|2021-08-03 19:40:00|1054.6|1049.6|1054.3|1049.3|1055.1|1050.1|1054.3|1049.3|73
1628019900000|2021-08-03 19:45:00|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.3|1049.3|51
1628020200000|2021-08-03 19:50:00|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|114
1628020500000|2021-08-03 19:55:00|1054.7|1049.7|1054.8|1049.8|1055.1|1050.1|1054.6|1049.6|136
1628020800000|2021-08-03 20:00:00|1054.9|1049.9|1054.1|1049.1|1054.9|1049.9|1054|1049|38
1628021100000|2021-08-03 20:05:00|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|10
1628021400000|2021-08-03 20:10:00|1054|1049|1053.6|1048.6|1054|1049|1053.6|1048.6|33
1628021700000|2021-08-03 20:15:00|1053.7|1048.7|1054.2|1049.2|1054.3|1049.3|1053.6|1048.6|60
1628022000000|2021-08-03 20:20:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|10
1628022300000|2021-08-03 20:25:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|17
1628022600000|2021-08-03 20:30:00|1053.9|1048.9|1053.6|1048.6|1054|1049|1053.4|1048.4|46
1628022900000|2021-08-03 20:35:00|1053.7|1048.7|1053.8|1048.8|1054.4|1049.4|1053.6|1048.6|43
1628023200000|2021-08-03 20:40:00|1053.9|1048.9|1052.7|1047.7|1053.9|1048.9|1052.7|1047.7|87
1628023500000|2021-08-03 20:45:00|1052.8|1047.8|1052.8|1047.8|1053.2|1048.2|1052.7|1047.7|36
1628023800000|2021-08-03 20:50:00|1052.9|1047.9|1052.7|1047.7|1053|1048|1052.6|1047.6|25
1628024100000|2021-08-03 20:55:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.7|1047.7|22
1628028000000|2021-08-03 22:00:00|1053.3|1048.3|1054.4|1049.4|1054.4|1049.4|1053.3|1048.3|19
1628028300000|2021-08-03 22:05:00|1054.3|1049.3|1053.6|1048.6|1055.2|1050.2|1053.6|1048.6|23
1628028600000|2021-08-03 22:10:00|1053.7|1048.7|1054.4|1049.4|1054.8|1049.8|1053.6|1048.6|18
1628028900000|2021-08-03 22:15:00|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.1|1049.1|15
1628029200000|2021-08-03 22:20:00|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1053.6|1048.6|27
1628029500000|2021-08-03 22:25:00|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|5
1628029800000|2021-08-03 22:30:00|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|9
1628030100000|2021-08-03 22:35:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|8
1628030400000|2021-08-03 22:40:00|1054.3|1049.3|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|9
1628030700000|2021-08-03 22:45:00|1054.4|1049.4|1054.8|1049.8|1054.9|1049.9|1054.2|1049.2|19
1628031000000|2021-08-03 22:50:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|4
1628031300000|2021-08-03 22:55:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|14
1628031600000|2021-08-03 23:00:00|1055|1050|1054.7|1049.7|1055.7|1050.7|1054.3|1049.3|37
1628031900000|2021-08-03 23:05:00|1054.5|1049.5|1054.7|1049.7|1054.8|1049.8|1054.4|1049.4|14
1628032200000|2021-08-03 23:10:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|9
1628032500000|2021-08-03 23:15:00|1054.9|1049.9|1055|1050|1055.3|1050.3|1054.6|1049.6|32
1628032800000|2021-08-03 23:20:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|5
1628033100000|2021-08-03 23:25:00|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|10
1628033400000|2021-08-03 23:30:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1628033700000|2021-08-03 23:35:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|44
1628034000000|2021-08-03 23:40:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1628034300000|2021-08-03 23:45:00|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|32
1628034600000|2021-08-03 23:50:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|12
1628034900000|2021-08-03 23:55:00|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|18
1628035200000|2021-08-04 00:00:00|1054.3|1049.3|1052.9|1047.9|1054.4|1049.4|1052.9|1047.9|22
1628035500000|2021-08-04 00:05:00|1053|1048|1052.4|1047.4|1053|1048|1052.4|1047.4|10
1628035800000|2021-08-04 00:10:00|1052.5|1047.5|1053|1048|1053|1048|1052.4|1047.4|45
1628036100000|2021-08-04 00:15:00|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|43
1628036400000|2021-08-04 00:20:00|1053|1048|1052.8|1047.8|1053|1048|1052.7|1047.7|41
1628036700000|2021-08-04 00:25:00|1052.7|1047.7|1051.9|1046.9|1052.7|1047.7|1051.8|1046.8|38
1628037000000|2021-08-04 00:30:00|1051.8|1046.8|1051.7|1046.7|1052.2|1047.2|1051.7|1046.7|41
1628037300000|2021-08-04 00:35:00|1051.5|1046.5|1052|1047|1052.3|1047.3|1051.5|1046.5|20
1628037600000|2021-08-04 00:40:00|1051.9|1046.9|1052.5|1047.5|1052.6|1047.6|1051.9|1046.9|22
1628037900000|2021-08-04 00:45:00|1052.4|1047.4|1052.1|1047.1|1052.6|1047.6|1051.7|1046.7|17
1628038200000|2021-08-04 00:50:00|1052|1047|1051.1|1046.1|1052|1047|1051.1|1046.1|16
1628038500000|2021-08-04 00:55:00|1051.2|1046.2|1052.4|1047.4|1052.4|1047.4|1051|1046|23
1628038800000|2021-08-04 01:00:00|1052.3|1047.3|1051.7|1046.7|1052.4|1047.4|1051.6|1046.6|73
1628039100000|2021-08-04 01:05:00|1051.8|1046.8|1052|1047|1052.5|1047.5|1051.7|1046.7|68
1628039400000|2021-08-04 01:10:00|1052.1|1047.1|1051.5|1046.5|1052.1|1047.1|1051.5|1046.5|34
1628039700000|2021-08-04 01:15:00|1051.6|1046.6|1052.1|1047.1|1052.3|1047.3|1051.5|1046.5|44
1628040000000|2021-08-04 01:20:00|1052|1047|1052.9|1047.9|1052.9|1047.9|1052|1047|40
1628040300000|2021-08-04 01:25:00|1052.8|1047.8|1052.7|1047.7|1053|1048|1052.7|1047.7|37
1628040600000|2021-08-04 01:30:00|1052.6|1047.6|1052|1047|1052.7|1047.7|1051.9|1046.9|87
1628040900000|2021-08-04 01:35:00|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.6|1046.6|29
1628041200000|2021-08-04 01:40:00|1052|1047|1051.2|1046.2|1052|1047|1051.1|1046.1|77
1628041500000|2021-08-04 01:45:00|1051.1|1046.1|1052|1047|1052.1|1047.1|1051.1|1046.1|62
1628041800000|2021-08-04 01:50:00|1051.9|1046.9|1054|1049|1054|1049|1051.9|1046.9|83
1628042100000|2021-08-04 01:55:00|1054.2|1049.2|1055.3|1050.3|1056|1051|1054.2|1049.2|134
1628042400000|2021-08-04 02:00:00|1055.4|1050.4|1054.7|1049.7|1056.1|1051.1|1054.7|1049.7|116
1628042700000|2021-08-04 02:05:00|1054.8|1049.8|1055.2|1050.2|1056|1051|1054.8|1049.8|92
1628043000000|2021-08-04 02:10:00|1055.3|1050.3|1054.5|1049.5|1055.3|1050.3|1054.5|1049.5|72
1628043300000|2021-08-04 02:15:00|1054.6|1049.6|1055.2|1050.2|1055.3|1050.3|1054.3|1049.3|60
1628043600000|2021-08-04 02:20:00|1055.3|1050.3|1055.5|1050.5|1055.9|1050.9|1055.3|1050.3|59
1628043900000|2021-08-04 02:25:00|1055.6|1050.6|1054.8|1049.8|1055.6|1050.6|1054.8|1049.8|27
1628044200000|2021-08-04 02:30:00|1054.9|1049.9|1055.8|1050.8|1055.9|1050.9|1054.8|1049.8|79
1628044500000|2021-08-04 02:35:00|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.7|1050.7|60
1628044800000|2021-08-04 02:40:00|1056|1051|1055.9|1050.9|1057|1052|1055.9|1050.9|53
1628045100000|2021-08-04 02:45:00|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.7|1050.7|38
1628045400000|2021-08-04 02:50:00|1055.8|1050.8|1056.1|1051.1|1056.2|1051.2|1055.8|1050.8|33
1628045700000|2021-08-04 02:55:00|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056|1051|22
1628046000000|2021-08-04 03:00:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|20
1628046300000|2021-08-04 03:05:00|1056.6|1051.6|1055.9|1050.9|1056.6|1051.6|1055.5|1050.5|60
1628046600000|2021-08-04 03:10:00|1056|1051|1056.6|1051.6|1056.8|1051.8|1056|1051|13
1628046900000|2021-08-04 03:15:00|1056.5|1051.5|1057.3|1052.3|1057.3|1052.3|1056.5|1051.5|59
1628047200000|2021-08-04 03:20:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1056.9|1051.9|67
1628047500000|2021-08-04 03:25:00|1057.4|1052.4|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|32
1628047800000|2021-08-04 03:30:00|1057.7|1052.7|1057.6|1052.6|1058.2|1053.2|1057.4|1052.4|32
1628048100000|2021-08-04 03:35:00|1057.7|1052.7|1057.1|1052.1|1057.7|1052.7|1056.9|1051.9|58
1628048400000|2021-08-04 03:40:00|1057|1052|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|43
1628048700000|2021-08-04 03:45:00|1057|1052|1057.2|1052.2|1057.5|1052.5|1057|1052|33
1628049000000|2021-08-04 03:50:00|1057.1|1052.1|1056.8|1051.8|1057.3|1052.3|1056.6|1051.6|52
1628049300000|2021-08-04 03:55:00|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1056.2|1051.2|17
1628049600000|2021-08-04 04:00:00|1056.3|1051.3|1056.1|1051.1|1056.4|1051.4|1055.9|1050.9|12
1628049900000|2021-08-04 04:05:00|1056|1051|1055.8|1050.8|1056|1051|1055.7|1050.7|15
1628050200000|2021-08-04 04:10:00|1055.9|1050.9|1055.6|1050.6|1056.3|1051.3|1055.1|1050.1|36
1628050500000|2021-08-04 04:15:00|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|23
1628050800000|2021-08-04 04:20:00|1055.3|1050.3|1055.7|1050.7|1055.9|1050.9|1055.3|1050.3|33
1628051100000|2021-08-04 04:25:00|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|28
1628051400000|2021-08-04 04:30:00|1055.5|1050.5|1055.6|1050.6|1055.7|1050.7|1055.4|1050.4|48
1628051700000|2021-08-04 04:35:00|1055.7|1050.7|1056.1|1051.1|1056.2|1051.2|1055.7|1050.7|14
1628052000000|2021-08-04 04:40:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|22
1628052300000|2021-08-04 04:45:00|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|33
1628052600000|2021-08-04 04:50:00|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|10
1628052900000|2021-08-04 04:55:00|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|35
1628053200000|2021-08-04 05:00:00|1056.1|1051.1|1057.3|1052.3|1057.3|1052.3|1056.1|1051.1|35
1628053500000|2021-08-04 05:05:00|1057.2|1052.2|1056.4|1051.4|1057.6|1052.6|1056.4|1051.4|30
1628053800000|2021-08-04 05:10:00|1056.3|1051.3|1056.7|1051.7|1056.7|1051.7|1056.2|1051.2|19
1628054100000|2021-08-04 05:15:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|4
1628054400000|2021-08-04 05:20:00|1056.6|1051.6|1056.8|1051.8|1057|1052|1056.5|1051.5|14
1628054700000|2021-08-04 05:25:00|1056.7|1051.7|1056.5|1051.5|1057.1|1052.1|1056.4|1051.4|18
1628055000000|2021-08-04 05:30:00|1056.9|1051.9|1055.5|1050.5|1057|1052|1055.3|1050.3|99
1628055300000|2021-08-04 05:35:00|1055.6|1050.6|1052.2|1047.2|1055.6|1050.6|1051.7|1046.7|84
1628055600000|2021-08-04 05:40:00|1052|1047|1051.5|1046.5|1052.2|1047.2|1051.3|1046.3|38
1628055900000|2021-08-04 05:45:00|1051.6|1046.6|1052.5|1047.5|1052.7|1047.7|1051.5|1046.5|26
1628056200000|2021-08-04 05:50:00|1052.6|1047.6|1052.9|1047.9|1053.2|1048.2|1052.6|1047.6|12
1628056500000|2021-08-04 05:55:00|1053.2|1048.2|1053.7|1048.7|1053.8|1048.8|1053.1|1048.1|60
1628056800000|2021-08-04 06:00:00|1053.6|1048.6|1053.7|1048.7|1054.1|1049.1|1052.5|1047.5|64
1628057100000|2021-08-04 06:05:00|1053.6|1048.6|1052.9|1047.9|1053.8|1048.8|1052.6|1047.6|45
1628057400000|2021-08-04 06:10:00|1052.8|1047.8|1053.4|1048.4|1053.4|1048.4|1052.3|1047.3|40
1628057700000|2021-08-04 06:15:00|1053.3|1048.3|1053.6|1048.6|1054.1|1049.1|1052.1|1047.1|74
1628058000000|2021-08-04 06:20:00|1053.5|1048.5|1053.7|1048.7|1054.1|1049.1|1053.5|1048.5|45
1628058300000|2021-08-04 06:25:00|1053.6|1048.6|1054.6|1049.6|1054.6|1049.6|1053.6|1048.6|51
1628058600000|2021-08-04 06:30:00|1054.7|1049.7|1054.3|1049.3|1055|1050|1054.1|1049.1|40
1628058900000|2021-08-04 06:35:00|1054.4|1049.4|1054.1|1049.1|1054.5|1049.5|1054|1049|42
1628059200000|2021-08-04 06:40:00|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|30
1628059500000|2021-08-04 06:45:00|1054.2|1049.2|1053.8|1048.8|1054.2|1049.2|1053.3|1048.3|14
1628060100000|2021-08-04 06:55:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1628060400000|2021-08-04 07:00:00|1053.8|1048.8|1055.8|1050.8|1055.8|1050.8|1053.8|1048.8|92
1628060700000|2021-08-04 07:05:00|1055.7|1050.7|1054|1049|1055.9|1050.9|1054|1049|55
1628061000000|2021-08-04 07:10:00|1054.1|1049.1|1052.5|1047.5|1054.1|1049.1|1052.4|1047.4|88
1628061300000|2021-08-04 07:15:00|1052.6|1047.6|1053.5|1048.5|1054|1049|1052.6|1047.6|55
1628061900000|2021-08-04 07:25:00|1053.4|1048.4|1052.9|1047.9|1053.8|1048.8|1052.2|1047.2|64
1628062200000|2021-08-04 07:30:00|1053|1048|1052.7|1047.7|1053|1048|1051.4|1046.4|78
1628062500000|2021-08-04 07:35:00|1052.8|1047.8|1053.5|1048.5|1053.8|1048.8|1052.7|1047.7|45
1628062800000|2021-08-04 07:40:00|1053.6|1048.6|1052.9|1047.9|1053.7|1048.7|1052.8|1047.8|47
1628063100000|2021-08-04 07:45:00|1052.8|1047.8|1053.1|1048.1|1053.2|1048.2|1052.8|1047.8|61
1628063400000|2021-08-04 07:50:00|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1052.9|1047.9|34
1628063700000|2021-08-04 07:55:00|1053.2|1048.2|1053.3|1048.3|1054|1049|1053.1|1048.1|84
1628064000000|2021-08-04 08:00:00|1053.2|1048.2|1052.4|1047.4|1053.2|1048.2|1052.2|1047.2|49
1628064300000|2021-08-04 08:05:00|1052.3|1047.3|1051.5|1046.5|1052.5|1047.5|1051.2|1046.2|70
1628064600000|2021-08-04 08:10:00|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.2|1046.2|52
1628064900000|2021-08-04 08:15:00|1051.5|1046.5|1049.7|1044.7|1051.5|1046.5|1049.4|1044.4|163
1628065200000|2021-08-04 08:20:00|1049.6|1044.6|1049.3|1044.3|1050.4|1045.4|1049.1|1044.1|52
1628065500000|2021-08-04 08:25:00|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1048.6|1043.6|76
1628065800000|2021-08-04 08:30:00|1049.4|1044.4|1048.1|1043.1|1049.4|1044.4|1047.6|1042.6|123
1628066100000|2021-08-04 08:35:00|1048.2|1043.2|1048.3|1043.3|1048.5|1043.5|1047.7|1042.7|114
1628066400000|2021-08-04 08:40:00|1048.4|1043.4|1049|1044|1049|1044|1048.2|1043.2|101
1628066700000|2021-08-04 08:45:00|1048.9|1043.9|1048.9|1043.9|1049.5|1044.5|1048.1|1043.1|68
1628067000000|2021-08-04 08:50:00|1048.8|1043.8|1048.5|1043.5|1049|1044|1048.3|1043.3|43
1628067300000|2021-08-04 08:55:00|1048.6|1043.6|1048.1|1043.1|1048.7|1043.7|1047.8|1042.8|54
1628067600000|2021-08-04 09:00:00|1048|1043|1048.6|1043.6|1048.6|1043.6|1047.8|1042.8|35
1628067900000|2021-08-04 09:05:00|1048.5|1043.5|1049.6|1044.6|1050.3|1045.3|1048.3|1043.3|73
1628068200000|2021-08-04 09:10:00|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.3|1044.3|74
1628068500000|2021-08-04 09:15:00|1049.6|1044.6|1049.7|1044.7|1049.9|1044.9|1049.4|1044.4|83
1628068800000|2021-08-04 09:20:00|1049.6|1044.6|1048.4|1043.4|1049.7|1044.7|1048.4|1043.4|38
1628069100000|2021-08-04 09:25:00|1048.5|1043.5|1048.8|1043.8|1049.1|1044.1|1048.3|1043.3|39
1628069400000|2021-08-04 09:30:00|1048.7|1043.7|1049.8|1044.8|1050.1|1045.1|1048.6|1043.6|65
1628069700000|2021-08-04 09:35:00|1049.9|1044.9|1050.7|1045.7|1051.1|1046.1|1049.8|1044.8|72
1628070000000|2021-08-04 09:40:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1049.9|1044.9|98
1628070300000|2021-08-04 09:45:00|1050.4|1045.4|1050.1|1045.1|1050.7|1045.7|1050|1045|62
1628070600000|2021-08-04 09:50:00|1050|1045|1050.7|1045.7|1050.7|1045.7|1049.6|1044.6|72
1628070900000|2021-08-04 09:55:00|1050.8|1045.8|1051.2|1046.2|1051.4|1046.4|1050.4|1045.4|77
1628071200000|2021-08-04 10:00:00|1051.3|1046.3|1049.4|1044.4|1051.5|1046.5|1049.4|1044.4|33
1628071500000|2021-08-04 10:05:00|1049.3|1044.3|1048.9|1043.9|1049.9|1044.9|1048.9|1043.9|63
1628071800000|2021-08-04 10:10:00|1049|1044|1048.6|1043.6|1049.6|1044.6|1048.4|1043.4|67
1628072100000|2021-08-04 10:15:00|1048.5|1043.5|1049.1|1044.1|1049.2|1044.2|1048.3|1043.3|66
1628072400000|2021-08-04 10:20:00|1049|1044|1050.1|1045.1|1050.1|1045.1|1048.7|1043.7|49
1628072700000|2021-08-04 10:25:00|1049.7|1044.7|1050|1045|1050.5|1045.5|1049.7|1044.7|27
1628073000000|2021-08-04 10:30:00|1050.1|1045.1|1049.8|1044.8|1050.6|1045.6|1049.8|1044.8|32
1628073300000|2021-08-04 10:35:00|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|17
1628073600000|2021-08-04 10:40:00|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|102
1628073900000|2021-08-04 10:45:00|1049.8|1044.8|1049.7|1044.7|1050.1|1045.1|1049.5|1044.5|59
1628074200000|2021-08-04 10:50:00|1049.8|1044.8|1049.5|1044.5|1050.1|1045.1|1049.5|1044.5|76
1628074500000|2021-08-04 10:55:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1048.8|1043.8|104
1628074800000|2021-08-04 11:00:00|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1048.7|1043.7|93
1628075100000|2021-08-04 11:05:00|1049.3|1044.3|1048.7|1043.7|1050.2|1045.2|1048.7|1043.7|96
1628075400000|2021-08-04 11:10:00|1048.5|1043.5|1048|1043|1048.8|1043.8|1047.8|1042.8|91
1628075700000|2021-08-04 11:15:00|1047.9|1042.9|1048.8|1043.8|1049|1044|1047.6|1042.6|105
1628076000000|2021-08-04 11:20:00|1048.9|1043.9|1049.7|1044.7|1049.9|1044.9|1048.9|1043.9|109
1628076300000|2021-08-04 11:25:00|1049.8|1044.8|1050.7|1045.7|1050.9|1045.9|1049.7|1044.7|120
1628076600000|2021-08-04 11:30:00|1050.6|1045.6|1052.5|1047.5|1052.5|1047.5|1050.1|1045.1|136
1628076900000|2021-08-04 11:35:00|1052.7|1047.7|1052.2|1047.2|1052.8|1047.8|1052.2|1047.2|53
1628077200000|2021-08-04 11:40:00|1052.1|1047.1|1051.5|1046.5|1052.2|1047.2|1051|1046|64
1628077500000|2021-08-04 11:45:00|1051.4|1046.4|1052.4|1047.4|1052.9|1047.9|1051.1|1046.1|73
1628077800000|2021-08-04 11:50:00|1052.3|1047.3|1052.9|1047.9|1053.7|1048.7|1052.2|1047.2|70
1628078100000|2021-08-04 11:55:00|1053.3|1048.3|1053.4|1048.4|1053.7|1048.7|1053|1048|58
1628078400000|2021-08-04 12:00:00|1053.5|1048.5|1055.7|1050.7|1055.9|1050.9|1052|1047|127
1628078700000|2021-08-04 12:05:00|1055.8|1050.8|1055.2|1050.2|1057.4|1052.4|1055|1050|144
1628079000000|2021-08-04 12:10:00|1055.1|1050.1|1055.2|1045.8|1056|1051|1053.1|1045.5|126
1628079300000|2021-08-04 12:15:00|1056.4|1045.7|1054.4|1049.4|1057.7|1051.3|1053.2|1045.7|512
1628079600000|2021-08-04 12:20:00|1054.5|1049.5|1054.1|1049.1|1054.7|1049.7|1051.9|1046.9|347
1628079900000|2021-08-04 12:25:00|1054.2|1049.2|1056.4|1051.4|1056.5|1051.5|1054.2|1049.2|203
1628080200000|2021-08-04 12:30:00|1056.3|1051.3|1057.1|1052.1|1057.5|1052.5|1055.5|1050.5|219
1628080500000|2021-08-04 12:35:00|1056.9|1051.9|1053.7|1048.7|1057.1|1052.1|1053.3|1048.3|224
1628080800000|2021-08-04 12:40:00|1053.8|1048.8|1053.4|1048.4|1054|1049|1051.9|1046.9|186
1628081100000|2021-08-04 12:45:00|1053.3|1048.3|1051.1|1046.1|1054.7|1049.7|1051.1|1046.1|159
1628081400000|2021-08-04 12:50:00|1051|1046|1051.4|1046.4|1053.8|1048.8|1050.9|1045.9|167
1628081700000|2021-08-04 12:55:00|1051.5|1046.5|1054.3|1049.3|1054.4|1049.4|1050.9|1045.9|159
1628082000000|2021-08-04 13:00:00|1054.4|1049.4|1057.6|1052.6|1058.1|1053.1|1053.4|1048.4|293
1628082300000|2021-08-04 13:05:00|1057.7|1052.7|1056.7|1051.7|1058.9|1053.9|1056.6|1051.6|249
1628082600000|2021-08-04 13:10:00|1056.6|1051.6|1055.5|1050.5|1057.6|1052.6|1055.5|1050.5|209
1628082900000|2021-08-04 13:15:00|1055.4|1050.4|1055.2|1050.2|1056.1|1051.1|1054.8|1049.8|153
1628083200000|2021-08-04 13:20:00|1055.3|1050.3|1055.8|1050.8|1056.8|1051.8|1054.8|1049.8|94
1628083500000|2021-08-04 13:25:00|1055.9|1050.9|1056.3|1051.3|1056.8|1051.8|1054.9|1049.9|82
1628083800000|2021-08-04 13:30:00|1056|1051|1057.2|1052.2|1057.6|1052.6|1055.7|1050.7|240
1628084100000|2021-08-04 13:35:00|1057.4|1052.4|1058.2|1053.2|1058.9|1053.9|1056.7|1051.7|257
1628084400000|2021-08-04 13:40:00|1058.3|1053.3|1058|1053|1058.5|1053.5|1057.3|1052.3|155
1628084700000|2021-08-04 13:45:00|1058.2|1053.2|1057.1|1052.1|1058.4|1053.4|1056.7|1051.7|221
1628085000000|2021-08-04 13:50:00|1057.2|1052.2|1058.1|1053.1|1058.3|1053.3|1056.3|1051.3|111
1628085300000|2021-08-04 13:55:00|1058.2|1053.2|1056.9|1051.9|1058.3|1053.3|1056.7|1051.7|164
1628085600000|2021-08-04 14:00:00|1056.5|1051.5|1052|1047|1057.8|1052.8|1050.5|1045.5|551
1628085900000|2021-08-04 14:05:00|1052.1|1047.1|1049.6|1044.6|1052.2|1047.2|1047.8|1042.8|324
1628086200000|2021-08-04 14:10:00|1049.5|1044.5|1050.2|1045.2|1050.2|1045.2|1048.7|1043.7|402
1628086500000|2021-08-04 14:15:00|1050|1045|1047.1|1042.1|1050.2|1045.2|1046.5|1041.5|409
1628086800000|2021-08-04 14:20:00|1047|1042|1045.5|1040.5|1047.2|1042.2|1044.7|1039.7|371
1628087100000|2021-08-04 14:25:00|1045.4|1040.4|1044.8|1039.8|1045.5|1040.5|1042.6|1037.6|280
1628087400000|2021-08-04 14:30:00|1044.7|1039.7|1043.9|1038.9|1044.7|1039.7|1040.1|1035.1|338
1628087700000|2021-08-04 14:35:00|1043.7|1038.7|1045.4|1040.4|1046.1|1041.1|1043.1|1038.1|266
1628088000000|2021-08-04 14:40:00|1045.2|1040.2|1044.5|1039.5|1045.7|1040.7|1043.7|1038.7|227
1628088300000|2021-08-04 14:45:00|1044.6|1039.6|1046.7|1041.7|1046.9|1041.9|1043.9|1038.9|184
1628088600000|2021-08-04 14:50:00|1046.9|1041.9|1046|1041|1046.9|1041.9|1044.3|1039.3|177
1628088900000|2021-08-04 14:55:00|1046.1|1041.1|1046.7|1041.7|1046.8|1041.8|1044.7|1039.7|153
1628089200000|2021-08-04 15:00:00|1046.8|1041.8|1040.7|1035.7|1047|1042|1040.1|1035.1|212
1628089500000|2021-08-04 15:05:00|1040.8|1035.8|1040.6|1035.6|1041.2|1036.2|1039.6|1034.6|183
1628089800000|2021-08-04 15:10:00|1040.7|1035.7|1040.8|1035.8|1042.3|1037.3|1039.4|1034.4|192
1628090100000|2021-08-04 15:15:00|1040.9|1035.9|1039.3|1034.3|1041.4|1036.4|1039.3|1034.3|129
1628090400000|2021-08-04 15:20:00|1039.4|1034.4|1037.4|1032.4|1039.4|1034.4|1036.1|1031.1|308
1628090700000|2021-08-04 15:25:00|1037.5|1032.5|1034.4|1029.4|1037.7|1032.7|1034|1029|196
1628091000000|2021-08-04 15:30:00|1034|1029|1034.1|1029.1|1034.7|1029.7|1033.5|1028.5|221
1628091300000|2021-08-04 15:35:00|1034.2|1029.2|1035.6|1030.6|1035.6|1030.6|1033.8|1028.8|182
1628091600000|2021-08-04 15:40:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1033.4|1028.4|195
1628091900000|2021-08-04 15:45:00|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1033.9|1028.9|124
1628092200000|2021-08-04 15:50:00|1035.4|1030.4|1034.1|1029.1|1035.5|1030.5|1033.4|1028.4|120
1628092500000|2021-08-04 15:55:00|1034.3|1029.3|1035.8|1030.8|1035.9|1030.9|1033.8|1028.8|91
1628092800000|2021-08-04 16:00:00|1035.7|1030.7|1033.7|1028.7|1035.7|1030.7|1033.2|1028.2|102
1628093100000|2021-08-04 16:05:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1033.1|1028.1|78
1628093400000|2021-08-04 16:10:00|1033.3|1028.3|1030.9|1025.9|1033.7|1028.7|1028.6|1023.6|145
1628093700000|2021-08-04 16:15:00|1030.8|1025.8|1029.6|1024.6|1031.2|1026.2|1029.5|1024.5|100
1628094000000|2021-08-04 16:20:00|1029.4|1024.4|1028.2|1023.2|1029.8|1024.8|1028.2|1023.2|110
1628094300000|2021-08-04 16:25:00|1028.3|1023.3|1026.3|1021.3|1028.3|1023.3|1026.1|1021.1|134
1628094600000|2021-08-04 16:30:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.2|1020.2|198
1628094900000|2021-08-04 16:35:00|1025.5|1020.5|1027.6|1022.6|1027.7|1022.7|1025.3|1020.3|138
1628095200000|2021-08-04 16:40:00|1027.5|1022.5|1027|1022|1027.5|1022.5|1026|1021|80
1628095500000|2021-08-04 16:45:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1025.7|1020.7|98
1628095800000|2021-08-04 16:50:00|1026.8|1021.8|1027.9|1022.9|1028|1023|1026.6|1021.6|68
1628096100000|2021-08-04 16:55:00|1028|1023|1029.7|1024.7|1029.7|1024.7|1027.3|1022.3|104
1628096400000|2021-08-04 17:00:00|1029.4|1024.4|1030.2|1025.2|1030.6|1025.6|1027.9|1022.9|204
1628096700000|2021-08-04 17:05:00|1030.1|1025.1|1030|1025|1031|1026|1029.7|1024.7|107
1628097000000|2021-08-04 17:10:00|1029.6|1024.6|1030.2|1025.2|1030.6|1025.6|1029.4|1024.4|140
1628097300000|2021-08-04 17:15:00|1030.1|1025.1|1029.7|1024.7|1030.4|1025.4|1029.6|1024.6|53
1628097600000|2021-08-04 17:20:00|1029.4|1024.4|1029|1024|1029.4|1024.4|1028.6|1023.6|52
1628097900000|2021-08-04 17:25:00|1029.1|1024.1|1028.8|1023.8|1029.6|1024.6|1028.7|1023.7|71
1628098200000|2021-08-04 17:30:00|1028.6|1023.6|1030.9|1025.9|1030.9|1025.9|1028.6|1023.6|69
1628098500000|2021-08-04 17:35:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.2|1025.2|46
1628098800000|2021-08-04 17:40:00|1030.5|1025.5|1032.1|1027.1|1032.1|1027.1|1030.5|1025.5|33
1628099100000|2021-08-04 17:45:00|1032|1027|1032.7|1027.7|1032.9|1027.9|1031.8|1026.8|38
1628099400000|2021-08-04 17:50:00|1032.6|1027.6|1032.2|1027.2|1032.7|1027.7|1032|1027|40
1628099700000|2021-08-04 17:55:00|1032.1|1027.1|1032.5|1027.5|1032.8|1027.8|1031.9|1026.9|74
1628100000000|2021-08-04 18:00:00|1032.7|1027.7|1032.4|1027.4|1033.1|1028.1|1032.2|1027.2|64
1628100300000|2021-08-04 18:05:00|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.1|1027.1|85
1628100600000|2021-08-04 18:10:00|1032.8|1027.8|1033.1|1028.1|1033.3|1028.3|1032.5|1027.5|39
1628100900000|2021-08-04 18:15:00|1033|1028|1032.2|1027.2|1033|1028|1032.2|1027.2|35
1628101200000|2021-08-04 18:20:00|1032.1|1027.1|1031.8|1026.8|1032.4|1027.4|1031.7|1026.7|46
1628101500000|2021-08-04 18:25:00|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031.1|1026.1|14
1628101800000|2021-08-04 18:30:00|1031.2|1026.2|1029.9|1024.9|1031.2|1026.2|1029.5|1024.5|36
1628102100000|2021-08-04 18:35:00|1029.8|1024.8|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|60
1628102400000|2021-08-04 18:40:00|1029.7|1024.7|1030.1|1025.1|1030.1|1025.1|1029.4|1024.4|81
1628102700000|2021-08-04 18:45:00|1030|1025|1029.5|1024.5|1030.1|1025.1|1029.5|1024.5|84
1628103000000|2021-08-04 18:50:00|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.2|1024.2|65
1628103300000|2021-08-04 18:55:00|1029.5|1024.5|1029.8|1024.8|1030.6|1025.6|1029.5|1024.5|67
1628103600000|2021-08-04 19:00:00|1029.9|1024.9|1030.6|1025.6|1030.6|1025.6|1029.6|1024.6|92
1628103900000|2021-08-04 19:05:00|1030.5|1025.5|1029.9|1024.9|1030.6|1025.6|1029.7|1024.7|38
1628104200000|2021-08-04 19:10:00|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.7|1024.7|107
1628104500000|2021-08-04 19:15:00|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.1|1024.1|60
1628104800000|2021-08-04 19:20:00|1029.3|1024.3|1029.8|1024.8|1029.8|1024.8|1029.2|1024.2|79
1628105100000|2021-08-04 19:25:00|1029.9|1024.9|1030.1|1025.1|1030.5|1025.5|1029.9|1024.9|21
1628105400000|2021-08-04 19:30:00|1030|1025|1030.1|1025.1|1030.3|1025.3|1029.3|1024.3|114
1628105700000|2021-08-04 19:35:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.8|1024.8|37
1628106000000|2021-08-04 19:40:00|1030|1025|1030.2|1025.2|1030.5|1025.5|1029.8|1024.8|63
1628106300000|2021-08-04 19:45:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1029.7|1024.7|58
1628106600000|2021-08-04 19:50:00|1030.5|1025.5|1029.8|1024.8|1030.7|1025.7|1029.6|1024.6|52
1628106900000|2021-08-04 19:55:00|1029.4|1024.4|1029.2|1024.2|1029.9|1024.9|1028.6|1023.6|112
1628107200000|2021-08-04 20:00:00|1029.3|1024.3|1029.3|1024.3|1029.7|1024.7|1029.1|1024.1|47
1628107500000|2021-08-04 20:05:00|1029.4|1024.4|1029|1024|1029.7|1024.7|1029|1024|57
1628107800000|2021-08-04 20:10:00|1029.2|1024.2|1029.8|1024.8|1029.8|1024.8|1029.2|1024.2|65
1628108100000|2021-08-04 20:15:00|1029.9|1024.9|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|18
1628108400000|2021-08-04 20:20:00|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1029.2|1024.2|26
1628108700000|2021-08-04 20:25:00|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029|1024|46
1628109000000|2021-08-04 20:30:00|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029|1024|15
1628109300000|2021-08-04 20:35:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|28
1628109600000|2021-08-04 20:40:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.6|1023.6|33
1628109900000|2021-08-04 20:45:00|1028.9|1023.9|1029.2|1024.2|1029.4|1024.4|1028.9|1023.9|30
1628110200000|2021-08-04 20:50:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|21
1628110500000|2021-08-04 20:55:00|1029.3|1024.3|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|43
1628114400000|2021-08-04 22:00:00|1030.3|1025.3|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|10
1628114700000|2021-08-04 22:05:00|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|3
1628115000000|2021-08-04 22:10:00|1030|1025|1030.9|1025.9|1030.9|1025.9|1030|1025|13
1628115300000|2021-08-04 22:15:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1628115600000|2021-08-04 22:20:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|13
1628115900000|2021-08-04 22:25:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|13
1628116200000|2021-08-04 22:30:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|3
1628116500000|2021-08-04 22:35:00|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|25
1628116800000|2021-08-04 22:40:00|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|10
1628117100000|2021-08-04 22:45:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|9
1628117400000|2021-08-04 22:50:00|1030.5|1025.5|1030.5|1025.5|1030.7|1025.7|1030.4|1025.4|10
1628117700000|2021-08-04 22:55:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|30
1628118000000|2021-08-04 23:00:00|1030.3|1025.3|1030|1025|1030.3|1025.3|1029.7|1024.7|23
1628118300000|2021-08-04 23:05:00|1030.1|1025.1|1030|1025|1030.2|1025.2|1030|1025|18
1628118600000|2021-08-04 23:10:00|1029.9|1024.9|1029.3|1024.3|1029.9|1024.9|1029.3|1024.3|15
1628118900000|2021-08-04 23:15:00|1029.2|1024.2|1029.6|1024.6|1029.7|1024.7|1029.2|1024.2|16
1628119200000|2021-08-04 23:20:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|8
1628119500000|2021-08-04 23:25:00|1030.1|1025.1|1030.6|1025.6|1030.9|1025.9|1030|1025|4
1628119800000|2021-08-04 23:30:00|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.7|1024.7|15
1628120100000|2021-08-04 23:35:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|6
1628120400000|2021-08-04 23:40:00|1029.7|1024.7|1029.4|1024.4|1029.9|1024.9|1029|1024|45
1628120700000|2021-08-04 23:45:00|1029.3|1024.3|1030|1025|1030|1025|1029.1|1024.1|42
1628121000000|2021-08-04 23:50:00|1029.9|1024.9|1028.2|1023.2|1029.9|1024.9|1028.1|1023.1|18
1628121300000|2021-08-04 23:55:00|1028.1|1023.1|1027.8|1022.8|1028.2|1023.2|1027.2|1022.2|61
1628121600000|2021-08-05 00:00:00|1027.9|1022.9|1026.4|1021.4|1027.9|1022.9|1026.4|1021.4|64
1628121900000|2021-08-05 00:05:00|1026.3|1021.3|1025.6|1020.6|1026.4|1021.4|1025.4|1020.4|72
1628122200000|2021-08-05 00:10:00|1025.3|1020.3|1024.9|1019.9|1026|1021|1024.6|1019.6|87
1628122500000|2021-08-05 00:15:00|1025|1020|1025.3|1020.3|1025.4|1020.4|1024.6|1019.6|45
1628122800000|2021-08-05 00:20:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024|1019|78
1628123100000|2021-08-05 00:25:00|1025|1020|1023.4|1018.4|1025.3|1020.3|1023|1018|106
1628123400000|2021-08-05 00:30:00|1023.3|1018.3|1023.2|1018.2|1023.9|1018.9|1023.1|1018.1|49
1628123700000|2021-08-05 00:35:00|1023.1|1018.1|1019.1|1014.1|1023.1|1018.1|1018.6|1013.6|86
1628124000000|2021-08-05 00:40:00|1019|1014|1016.2|1011.2|1019.7|1014.7|1015.6|1010.6|80
1628124300000|2021-08-05 00:45:00|1016.5|1011.5|1016.2|1011.2|1018.4|1013.4|1016|1011|80
1628124600000|2021-08-05 00:50:00|1016.3|1011.3|1012.8|1007.8|1017.1|1012.1|1012.4|1007.4|123
1628124900000|2021-08-05 00:55:00|1012.7|1007.7|1013.3|1008.3|1015.7|1010.7|1012.5|1007.5|69
1628125200000|2021-08-05 01:00:00|1013.2|1008.2|1015.5|1010.5|1015.5|1010.5|1013.2|1008.2|148
1628125500000|2021-08-05 01:05:00|1015.4|1010.4|1016|1011|1016.6|1011.6|1015.3|1010.3|85
1628125800000|2021-08-05 01:10:00|1016.1|1011.1|1017.7|1012.7|1018.2|1013.2|1016|1011|64
1628126100000|2021-08-05 01:15:00|1017.6|1012.6|1020.1|1015.1|1020.1|1015.1|1017.4|1012.4|63
1628126400000|2021-08-05 01:20:00|1020|1015|1019.2|1014.2|1021.2|1016.2|1019|1014|63
1628126700000|2021-08-05 01:25:00|1019.1|1014.1|1019.2|1014.2|1019.8|1014.8|1019.1|1014.1|64
1628127000000|2021-08-05 01:30:00|1019.1|1014.1|1019.5|1014.5|1020|1015|1019.1|1014.1|32
1628127300000|2021-08-05 01:35:00|1019.8|1014.8|1017.8|1012.8|1020.1|1015.1|1017.7|1012.7|79
1628127600000|2021-08-05 01:40:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1016.8|1011.8|61
1628127900000|2021-08-05 01:45:00|1017.5|1012.5|1017|1012|1017.5|1012.5|1016.5|1011.5|65
1628128200000|2021-08-05 01:50:00|1017.3|1012.3|1017.5|1012.5|1018.1|1013.1|1016.9|1011.9|113
1628128500000|2021-08-05 01:55:00|1017.4|1012.4|1018.7|1013.7|1018.7|1013.7|1017.3|1012.3|69
1628128800000|2021-08-05 02:00:00|1018.8|1013.8|1019|1014|1019|1014|1018.3|1013.3|33
1628129100000|2021-08-05 02:05:00|1018.9|1013.9|1019.2|1014.2|1019.3|1014.3|1018|1013|52
1628129400000|2021-08-05 02:10:00|1019.3|1014.3|1019|1014|1019.4|1014.4|1018.8|1013.8|67
1628129700000|2021-08-05 02:15:00|1019.1|1014.1|1018.5|1013.5|1019.4|1014.4|1018.5|1013.5|58
1628130000000|2021-08-05 02:20:00|1018.6|1013.6|1018.5|1013.5|1019.3|1014.3|1018.4|1013.4|81
1628130300000|2021-08-05 02:25:00|1018.4|1013.4|1017.4|1012.4|1018.6|1013.6|1017.1|1012.1|30
1628130600000|2021-08-05 02:30:00|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|52
1628130900000|2021-08-05 02:35:00|1017.7|1012.7|1018.3|1013.3|1019.1|1014.1|1017.5|1012.5|49
1628131200000|2021-08-05 02:40:00|1018.2|1013.2|1017.5|1012.5|1018.2|1013.2|1017.5|1012.5|11
1628131500000|2021-08-05 02:45:00|1017.4|1012.4|1018|1013|1019|1014|1017.4|1012.4|34
1628131800000|2021-08-05 02:50:00|1018.6|1013.6|1018.2|1013.2|1018.9|1013.9|1017.9|1012.9|37
1628132100000|2021-08-05 02:55:00|1018.1|1013.1|1018.5|1013.5|1018.7|1013.7|1018.1|1013.1|33
1628132400000|2021-08-05 03:00:00|1018.8|1013.8|1019.5|1014.5|1020|1015|1018.8|1013.8|61
1628132700000|2021-08-05 03:05:00|1019.4|1014.4|1020|1015|1020.1|1015.1|1018.7|1013.7|68
1628133000000|2021-08-05 03:10:00|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|17
1628133300000|2021-08-05 03:15:00|1019.9|1014.9|1020.3|1015.3|1020.5|1015.5|1019.8|1014.8|40
1628133600000|2021-08-05 03:20:00|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1019.8|1014.8|56
1628133900000|2021-08-05 03:25:00|1019.8|1014.8|1018.9|1013.9|1020.1|1015.1|1018.9|1013.9|58
1628134200000|2021-08-05 03:30:00|1018.8|1013.8|1017.9|1012.9|1018.8|1013.8|1017.4|1012.4|29
1628134500000|2021-08-05 03:35:00|1018|1013|1019.5|1014.5|1019.5|1014.5|1017.8|1012.8|66
1628134800000|2021-08-05 03:40:00|1019.7|1014.7|1020.9|1015.9|1020.9|1015.9|1019.7|1014.7|37
1628135100000|2021-08-05 03:45:00|1020.7|1015.7|1021.1|1016.1|1021.6|1016.6|1020.6|1015.6|48
1628135400000|2021-08-05 03:50:00|1020.7|1015.7|1021.1|1016.1|1021.3|1016.3|1020.2|1015.2|73
1628135700000|2021-08-05 03:55:00|1021|1016|1021.7|1016.7|1021.7|1016.7|1020.9|1015.9|52
1628136000000|2021-08-05 04:00:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021|1016|27
1628136300000|2021-08-05 04:05:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|37
1628136600000|2021-08-05 04:10:00|1022.2|1017.2|1022.6|1017.6|1022.9|1017.9|1021.7|1016.7|56
1628136900000|2021-08-05 04:15:00|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1021.4|1016.4|43
1628137200000|2021-08-05 04:20:00|1022.7|1017.7|1022.7|1017.7|1023.2|1018.2|1022.7|1017.7|34
1628137500000|2021-08-05 04:25:00|1022.5|1017.5|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|21
1628137800000|2021-08-05 04:30:00|1021.6|1016.6|1021.2|1016.2|1021.6|1016.6|1020.4|1015.4|14
1628138100000|2021-08-05 04:35:00|1021.1|1016.1|1020.3|1015.3|1021.1|1016.1|1020.3|1015.3|31
1628138400000|2021-08-05 04:40:00|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1019.7|1014.7|38
1628138700000|2021-08-05 04:45:00|1020.3|1015.3|1020.9|1015.9|1021.1|1016.1|1020.3|1015.3|32
1628139000000|2021-08-05 04:50:00|1020.8|1015.8|1020.8|1015.8|1021.1|1016.1|1020.5|1015.5|36
1628139300000|2021-08-05 04:55:00|1021|1016|1021.7|1016.7|1021.7|1016.7|1020.7|1015.7|28
1628139600000|2021-08-05 05:00:00|1021.6|1016.6|1021.8|1016.8|1022.5|1017.5|1021.6|1016.6|26
1628139900000|2021-08-05 05:05:00|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.6|1016.6|32
1628140200000|2021-08-05 05:10:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.3|1016.3|20
1628140500000|2021-08-05 05:15:00|1021.9|1016.9|1021|1016|1021.9|1016.9|1021|1016|41
1628140800000|2021-08-05 05:20:00|1020.9|1015.9|1020.5|1015.5|1021|1016|1020.4|1015.4|30
1628141100000|2021-08-05 05:25:00|1020.4|1015.4|1020.9|1015.9|1020.9|1015.9|1019.8|1014.8|29
1628141400000|2021-08-05 05:30:00|1020.6|1015.6|1020.4|1015.4|1021.4|1016.4|1020.2|1015.2|98
1628141700000|2021-08-05 05:35:00|1020.3|1015.3|1018.7|1013.7|1021.1|1016.1|1018.7|1013.7|83
1628142000000|2021-08-05 05:40:00|1018.8|1013.8|1018.5|1013.5|1020.1|1015.1|1018.5|1013.5|71
1628142300000|2021-08-05 05:45:00|1018.4|1013.4|1018.1|1013.1|1018.8|1013.8|1017.7|1012.7|112
1628142600000|2021-08-05 05:50:00|1018|1013|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|92
1628142900000|2021-08-05 05:55:00|1017.6|1012.6|1018.7|1013.7|1018.8|1013.8|1016.9|1011.9|48
1628143200000|2021-08-05 06:00:00|1018.6|1013.6|1017.6|1012.6|1018.7|1013.7|1017.4|1012.4|126
1628143500000|2021-08-05 06:05:00|1017.5|1012.5|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|114
1628143800000|2021-08-05 06:10:00|1016.7|1011.7|1017.4|1012.4|1018|1013|1016.6|1011.6|77
1628144100000|2021-08-05 06:15:00|1017.3|1012.3|1018.4|1013.4|1018.5|1013.5|1016.8|1011.8|60
1628144400000|2021-08-05 06:20:00|1018.3|1013.3|1019.3|1014.3|1019.5|1014.5|1018.3|1013.3|50
1628144700000|2021-08-05 06:25:00|1019.2|1014.2|1018.2|1013.2|1019.7|1014.7|1018.2|1013.2|85
1628145000000|2021-08-05 06:30:00|1018.1|1013.1|1017.3|1012.3|1018.3|1013.3|1017.3|1012.3|78
1628145300000|2021-08-05 06:35:00|1017.1|1012.1|1017.1|1012.1|1017.6|1012.6|1016.6|1011.6|93
1628145600000|2021-08-05 06:40:00|1017|1012|1019.1|1014.1|1019.1|1014.1|1016.8|1011.8|59
1628145900000|2021-08-05 06:45:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1017.4|1012.4|82
1628146200000|2021-08-05 06:50:00|1018.3|1013.3|1019.1|1014.1|1019.3|1014.3|1017.5|1012.5|68
1628146500000|2021-08-05 06:55:00|1019|1014|1019|1014|1019.4|1014.4|1018|1013|83
1628146800000|2021-08-05 07:00:00|1019.2|1014.2|1019.7|1014.7|1020.6|1015.6|1019|1014|103
1628147100000|2021-08-05 07:05:00|1019.8|1014.8|1021.6|1016.6|1022.9|1017.9|1019.6|1014.6|98
1628147400000|2021-08-05 07:10:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1019.9|1014.9|100
1628147700000|2021-08-05 07:15:00|1021.6|1016.6|1025|1020|1025.2|1020.2|1021.6|1016.6|93
1628148000000|2021-08-05 07:20:00|1024.9|1019.9|1024.6|1019.6|1025.7|1020.7|1024.3|1019.3|108
1628148300000|2021-08-05 07:25:00|1025|1020|1027.1|1022.1|1027.2|1022.2|1024.3|1019.3|74
1628148600000|2021-08-05 07:30:00|1026.9|1021.9|1025.2|1020.2|1027|1022|1025.1|1020.1|114
1628148900000|2021-08-05 07:35:00|1025.1|1020.1|1024.1|1019.1|1026.2|1021.2|1024.1|1019.1|85
1628149200000|2021-08-05 07:40:00|1024|1019|1024.6|1019.6|1025|1020|1023.9|1018.9|95
1628149500000|2021-08-05 07:45:00|1024.5|1019.5|1024.3|1019.3|1025|1020|1024.3|1019.3|109
1628149800000|2021-08-05 07:50:00|1024.4|1019.4|1022.9|1017.9|1024.4|1019.4|1022.9|1017.9|104
1628150100000|2021-08-05 07:55:00|1023|1018|1023.7|1018.7|1023.7|1018.7|1022.8|1017.8|83
1628150400000|2021-08-05 08:00:00|1023.4|1018.4|1022.6|1017.6|1023.8|1018.8|1021.8|1016.8|88
1628150700000|2021-08-05 08:05:00|1022.7|1017.7|1021.3|1016.3|1022.7|1017.7|1019.6|1014.6|70
1628151000000|2021-08-05 08:10:00|1021.2|1016.2|1021.4|1016.4|1022|1017|1021.1|1016.1|69
1628151300000|2021-08-05 08:15:00|1021.5|1016.5|1021.5|1016.5|1022.1|1017.1|1021.3|1016.3|120
1628151600000|2021-08-05 08:20:00|1021.4|1016.4|1022.9|1017.9|1023|1018|1021|1016|104
1628151900000|2021-08-05 08:25:00|1022.8|1017.8|1021.4|1016.4|1023|1018|1021.4|1016.4|86
1628152200000|2021-08-05 08:30:00|1021.5|1016.5|1022.1|1017.1|1022.1|1017.1|1021.1|1016.1|82
1628152500000|2021-08-05 08:35:00|1021.8|1016.8|1021.8|1016.8|1022.4|1017.4|1021.4|1016.4|49
1628152800000|2021-08-05 08:40:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.2|1016.2|105
1628153100000|2021-08-05 08:45:00|1021.8|1016.8|1022.8|1017.8|1023.3|1018.3|1021.6|1016.6|74
1628153400000|2021-08-05 08:50:00|1022.7|1017.7|1023.5|1018.5|1023.6|1018.6|1022.4|1017.4|53
1628153700000|2021-08-05 08:55:00|1023.4|1018.4|1023.3|1018.3|1024.2|1019.2|1022.2|1017.2|87
1628154000000|2021-08-05 09:00:00|1023.4|1018.4|1023.9|1018.9|1024.6|1019.6|1022.8|1017.8|94
1628154300000|2021-08-05 09:05:00|1023.8|1018.8|1024.1|1019.1|1024.3|1019.3|1023.7|1018.7|79
1628154600000|2021-08-05 09:10:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1023.6|1018.6|61
1628154900000|2021-08-05 09:15:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1023.5|1018.5|65
1628155200000|2021-08-05 09:20:00|1024.5|1019.5|1024.5|1019.5|1024.9|1019.9|1024.1|1019.1|51
1628155500000|2021-08-05 09:25:00|1024.6|1019.6|1024.5|1019.5|1024.9|1019.9|1023.5|1018.5|72
1628155800000|2021-08-05 09:30:00|1024.6|1019.6|1024.5|1019.5|1025|1020|1024.4|1019.4|69
1628156100000|2021-08-05 09:35:00|1024.4|1019.4|1024.3|1019.3|1025.3|1020.3|1024.3|1019.3|22
1628156400000|2021-08-05 09:40:00|1024.4|1019.4|1023.8|1018.8|1024.4|1019.4|1023.4|1018.4|83
1628156700000|2021-08-05 09:45:00|1023.9|1018.9|1023.4|1018.4|1023.9|1018.9|1023.1|1018.1|42
1628157000000|2021-08-05 09:50:00|1023.5|1018.5|1022.8|1017.8|1023.5|1018.5|1022.8|1017.8|59
1628157300000|2021-08-05 09:55:00|1022.7|1017.7|1023.9|1018.9|1024|1019|1022.7|1017.7|104
1628157600000|2021-08-05 10:00:00|1024|1019|1023.5|1018.5|1024.1|1019.1|1023.3|1018.3|60
1628157900000|2021-08-05 10:05:00|1023.4|1018.4|1024.6|1019.6|1025.4|1020.4|1023|1018|111
1628158200000|2021-08-05 10:10:00|1024.8|1019.8|1023.9|1018.9|1025|1020|1023.2|1018.2|63
1628158500000|2021-08-05 10:15:00|1023.8|1018.8|1023.9|1018.9|1024.4|1019.4|1023.7|1018.7|66
1628158800000|2021-08-05 10:20:00|1023.8|1018.8|1023.3|1018.3|1023.9|1018.9|1023.2|1018.2|69
1628159100000|2021-08-05 10:25:00|1023.6|1018.6|1025.5|1020.5|1025.6|1020.6|1023.5|1018.5|62
1628159400000|2021-08-05 10:30:00|1025.4|1020.4|1024.5|1019.5|1026|1021|1024.1|1019.1|65
1628159700000|2021-08-05 10:35:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1023.8|1018.8|51
1628160000000|2021-08-05 10:40:00|1024.2|1019.2|1023.7|1018.7|1024.2|1019.2|1023.4|1018.4|20
1628160300000|2021-08-05 10:45:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1022.2|1017.2|99
1628160600000|2021-08-05 10:50:00|1023.1|1018.1|1024|1019|1024.6|1019.6|1023.1|1018.1|59
1628160900000|2021-08-05 10:55:00|1023.9|1018.9|1023.6|1018.6|1024.6|1019.6|1023.5|1018.5|83
1628161200000|2021-08-05 11:00:00|1023.7|1018.7|1023.7|1018.7|1024.3|1019.3|1023.4|1018.4|160
1628161500000|2021-08-05 11:05:00|1023.8|1018.8|1023.3|1018.3|1024.6|1019.6|1023.1|1018.1|147
1628161800000|2021-08-05 11:10:00|1023.2|1018.2|1024.3|1019.3|1024.5|1019.5|1023.1|1018.1|57
1628162100000|2021-08-05 11:15:00|1024.4|1019.4|1025|1020|1025.6|1020.6|1024.2|1019.2|31
1628162400000|2021-08-05 11:20:00|1025.3|1020.3|1024.7|1019.7|1026|1021|1024.2|1019.2|76
1628162700000|2021-08-05 11:25:00|1024.6|1019.6|1026.4|1021.4|1026.6|1021.6|1024.3|1019.3|59
1628163000000|2021-08-05 11:30:00|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1025.4|1020.4|61
1628163300000|2021-08-05 11:35:00|1026.2|1021.2|1025.4|1020.4|1026.4|1021.4|1025.1|1020.1|60
1628163600000|2021-08-05 11:40:00|1025.3|1020.3|1026.4|1021.4|1026.5|1021.5|1025.2|1020.2|70
1628163900000|2021-08-05 11:45:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1025.9|1020.9|39
1628164200000|2021-08-05 11:50:00|1026.4|1021.4|1025.9|1020.9|1026.7|1021.7|1025.6|1020.6|54
1628164500000|2021-08-05 11:55:00|1026|1021|1026.2|1021.2|1026.5|1021.5|1025.9|1020.9|61
1628164800000|2021-08-05 12:00:00|1026|1021|1025.5|1020.5|1026.5|1021.5|1024.9|1019.9|123
1628165100000|2021-08-05 12:05:00|1025.4|1020.4|1026.3|1021.3|1026.3|1021.3|1025.4|1020.4|56
1628165400000|2021-08-05 12:10:00|1026.4|1021.4|1024|1019|1026.7|1021.7|1023.5|1018.5|81
1628165700000|2021-08-05 12:15:00|1024.1|1019.1|1025.5|1020.5|1025.6|1020.6|1023.5|1018.5|149
1628166000000|2021-08-05 12:20:00|1024.6|1019.6|1021.5|1016.5|1024.7|1019.7|1020.9|1015.9|140
1628166300000|2021-08-05 12:25:00|1021.6|1016.6|1024.3|1014.4|1024.4|1016.6|1018.2|1013.2|93
1628166600000|2021-08-05 12:30:00|1023.3|1013.3|1022.3|1017.3|1023.3|1018.1|1018.9|1012|226
1628166900000|2021-08-05 12:35:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1020.7|1015.7|135
1628167200000|2021-08-05 12:40:00|1022.9|1017.9|1019.2|1014.2|1023.5|1018.5|1019.2|1014.2|148
1628167500000|2021-08-05 12:45:00|1019.1|1014.1|1020.4|1015.4|1022|1017|1018.4|1013.4|142
1628167800000|2021-08-05 12:50:00|1020.5|1015.5|1020.6|1015.6|1021.7|1016.7|1019.6|1014.6|125
1628168100000|2021-08-05 12:55:00|1020.5|1015.5|1019.5|1014.5|1021.3|1016.3|1019.5|1014.5|174
1628168400000|2021-08-05 13:00:00|1019.3|1014.3|1018.8|1013.8|1019.5|1014.5|1016.5|1011.5|307
1628168700000|2021-08-05 13:05:00|1018.9|1013.9|1020.2|1015.2|1020.3|1015.3|1018.7|1013.7|103
1628169000000|2021-08-05 13:10:00|1020.1|1015.1|1021.6|1016.6|1021.6|1016.6|1019.9|1014.9|127
1628169300000|2021-08-05 13:15:00|1022.1|1017.1|1023.2|1018.2|1024.4|1019.4|1022.1|1017.1|135
1628169600000|2021-08-05 13:20:00|1023|1018|1022.1|1017.1|1023.2|1018.2|1021|1016|100
1628169900000|2021-08-05 13:25:00|1022.2|1017.2|1021.7|1016.7|1022.6|1017.6|1020.5|1015.5|125
1628170200000|2021-08-05 13:30:00|1021.5|1016.5|1018.9|1013.9|1021.5|1016.5|1018.6|1013.6|180
1628170500000|2021-08-05 13:35:00|1018.8|1013.8|1019.2|1014.2|1021.2|1016.2|1018.8|1013.8|174
1628170800000|2021-08-05 13:40:00|1019.1|1014.1|1013.8|1008.8|1019.1|1014.1|1012.7|1007.7|457
1628171100000|2021-08-05 13:45:00|1013.9|1008.9|1012.6|1007.6|1013.9|1008.9|1010.6|1005.6|416
1628171400000|2021-08-05 13:50:00|1012.5|1007.5|1012.3|1007.3|1014.4|1009.4|1012|1007|248
1628171700000|2021-08-05 13:55:00|1012.2|1007.2|1013.2|1008.2|1014.1|1009.1|1011.2|1006.2|200
1628172000000|2021-08-05 14:00:00|1013.1|1008.1|1013.2|1008.2|1013.9|1008.9|1011.2|1006.2|250
1628172300000|2021-08-05 14:05:00|1013.1|1008.1|1014.1|1009.1|1014.7|1009.7|1012.5|1007.5|165
1628172600000|2021-08-05 14:10:00|1014|1009|1016.8|1011.8|1017.2|1012.2|1013.5|1008.5|267
1628172900000|2021-08-05 14:15:00|1017|1012|1015.4|1010.4|1017.1|1012.1|1015|1010|210
1628173200000|2021-08-05 14:20:00|1015.5|1010.5|1012.9|1007.9|1016.2|1011.2|1012.9|1007.9|189
1628173500000|2021-08-05 14:25:00|1013.3|1008.3|1013.3|1008.3|1015.6|1010.6|1013.1|1008.1|224
1628173800000|2021-08-05 14:30:00|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|246
1628174100000|2021-08-05 14:35:00|1013.9|1008.9|1016.2|1011.2|1016.4|1011.4|1013.9|1008.9|160
1628174400000|2021-08-05 14:40:00|1016.1|1011.1|1016.3|1011.3|1017.3|1012.3|1015.4|1010.4|231
1628174700000|2021-08-05 14:45:00|1016.4|1011.4|1016.7|1011.7|1017.3|1012.3|1014.8|1009.8|253
1628175000000|2021-08-05 14:50:00|1016.6|1011.6|1017.5|1012.5|1017.7|1012.7|1016.5|1011.5|207
1628175300000|2021-08-05 14:55:00|1017.6|1012.6|1019.5|1014.5|1019.6|1014.6|1017.6|1012.6|144
1628175600000|2021-08-05 15:00:00|1019.6|1014.6|1018|1013|1020.2|1015.2|1017.7|1012.7|187
1628175900000|2021-08-05 15:05:00|1017.9|1012.9|1013.8|1008.8|1017.9|1012.9|1013.2|1008.2|108
1628176200000|2021-08-05 15:10:00|1014|1009|1015.4|1010.4|1016.1|1011.1|1013.4|1008.4|64
1628176500000|2021-08-05 15:15:00|1015.3|1010.3|1013.5|1008.5|1015.7|1010.7|1012.6|1007.6|94
1628176800000|2021-08-05 15:20:00|1013.7|1008.7|1012.8|1007.8|1014.4|1009.4|1012.5|1007.5|97
1628177100000|2021-08-05 15:25:00|1012.9|1007.9|1016.1|1011.1|1016.4|1011.4|1012.9|1007.9|132
1628177400000|2021-08-05 15:30:00|1016|1011|1017.6|1012.6|1018.4|1013.4|1015.9|1010.9|107
1628177700000|2021-08-05 15:35:00|1017.7|1012.7|1014.9|1009.9|1017.7|1012.7|1014.9|1009.9|106
1628178000000|2021-08-05 15:40:00|1014.8|1009.8|1015.1|1010.1|1016|1011|1014.7|1009.7|105
1628178300000|2021-08-05 15:45:00|1015.2|1010.2|1015.3|1010.3|1016.1|1011.1|1014.5|1009.5|83
1628178600000|2021-08-05 15:50:00|1015.2|1010.2|1017.1|1012.1|1017.1|1012.1|1015.1|1010.1|107
1628178900000|2021-08-05 15:55:00|1017|1012|1017.3|1012.3|1017.3|1012.3|1016.4|1011.4|118
1628179200000|2021-08-05 16:00:00|1017.2|1012.2|1016.3|1011.3|1018.1|1013.1|1015.3|1010.3|102
1628179500000|2021-08-05 16:05:00|1016.2|1011.2|1017|1012|1017|1012|1015.9|1010.9|87
1628179800000|2021-08-05 16:10:00|1016.9|1011.9|1017.9|1012.9|1018.6|1013.6|1016.9|1011.9|112
1628180100000|2021-08-05 16:15:00|1018|1013|1016.9|1011.9|1018|1013|1016.4|1011.4|70
1628180400000|2021-08-05 16:20:00|1017|1012|1017.2|1012.2|1017.6|1012.6|1016.7|1011.7|110
1628180700000|2021-08-05 16:25:00|1017.1|1012.1|1018.2|1013.2|1018.2|1013.2|1016.9|1011.9|43
1628181000000|2021-08-05 16:30:00|1018.6|1013.6|1018.1|1013.1|1019|1014|1017.6|1012.6|53
1628181300000|2021-08-05 16:35:00|1018|1013|1017.7|1012.7|1018.5|1013.5|1016.9|1011.9|47
1628181600000|2021-08-05 16:40:00|1017.6|1012.6|1017|1012|1017.8|1012.8|1016.6|1011.6|73
1628181900000|2021-08-05 16:45:00|1017.2|1012.2|1015.9|1010.9|1017.4|1012.4|1015.6|1010.6|75
1628182200000|2021-08-05 16:50:00|1016|1011|1016.3|1011.3|1016.7|1011.7|1015.7|1010.7|94
1628182500000|2021-08-05 16:55:00|1016.5|1011.5|1015.6|1010.6|1017.4|1012.4|1015.2|1010.2|101
1628182800000|2021-08-05 17:00:00|1015.7|1010.7|1017.2|1012.2|1017.9|1012.9|1015.6|1010.6|149
1628183100000|2021-08-05 17:05:00|1017.3|1012.3|1017.3|1012.3|1017.6|1012.6|1016.9|1011.9|63
1628183400000|2021-08-05 17:10:00|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1016.9|1011.9|129
1628183700000|2021-08-05 17:15:00|1017|1012|1017.2|1012.2|1017.3|1012.3|1016.7|1011.7|66
1628184000000|2021-08-05 17:20:00|1017|1012|1017.4|1012.4|1017.6|1012.6|1016.9|1011.9|64
1628184300000|2021-08-05 17:25:00|1017.5|1012.5|1016.9|1011.9|1017.5|1012.5|1016.6|1011.6|64
1628184600000|2021-08-05 17:30:00|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.6|1011.6|80
1628184900000|2021-08-05 17:35:00|1016.8|1011.8|1016.5|1011.5|1016.9|1011.9|1016.4|1011.4|40
1628185200000|2021-08-05 17:40:00|1016.6|1011.6|1015.9|1010.9|1016.7|1011.7|1015.8|1010.8|68
1628185500000|2021-08-05 17:45:00|1015.8|1010.8|1015.5|1010.5|1016.1|1011.1|1014.6|1009.6|64
1628185800000|2021-08-05 17:50:00|1015.6|1010.6|1016|1011|1016.2|1011.2|1015.3|1010.3|20
1628186100000|2021-08-05 17:55:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.3|1010.3|53
1628186400000|2021-08-05 18:00:00|1015.8|1010.8|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|45
1628186700000|2021-08-05 18:05:00|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015|1010|50
1628187000000|2021-08-05 18:10:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.4|1010.4|73
1628187300000|2021-08-05 18:15:00|1016.1|1011.1|1015|1010|1016.1|1011.1|1015|1010|49
1628187600000|2021-08-05 18:20:00|1014.9|1009.9|1014.4|1009.4|1015|1010|1014.2|1009.2|38
1628187900000|2021-08-05 18:25:00|1014.5|1009.5|1014.1|1009.1|1014.7|1009.7|1014|1009|51
1628188200000|2021-08-05 18:30:00|1013.9|1008.9|1013.4|1008.4|1014.4|1009.4|1013.2|1008.2|39
1628188500000|2021-08-05 18:35:00|1013.3|1008.3|1013.3|1008.3|1013.5|1008.5|1013.2|1008.2|50
1628188800000|2021-08-05 18:40:00|1013.2|1008.2|1012.8|1007.8|1014|1009|1012.8|1007.8|34
1628189100000|2021-08-05 18:45:00|1012.9|1007.9|1013.2|1008.2|1013.2|1008.2|1012.7|1007.7|81
1628189400000|2021-08-05 18:50:00|1013.3|1008.3|1012.8|1007.8|1013.3|1008.3|1012.7|1007.7|24
1628189700000|2021-08-05 18:55:00|1012.9|1007.9|1012.8|1007.8|1013|1008|1012.5|1007.5|71
1628190000000|2021-08-05 19:00:00|1012.9|1007.9|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|33
1628190300000|2021-08-05 19:05:00|1012.9|1007.9|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|65
1628190600000|2021-08-05 19:10:00|1012.8|1007.8|1013|1008|1013.2|1008.2|1012.7|1007.7|47
1628190900000|2021-08-05 19:15:00|1012.9|1007.9|1012.2|1007.2|1013|1008|1012|1007|71
1628191200000|2021-08-05 19:20:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012|1007|66
1628191500000|2021-08-05 19:25:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|100
1628191800000|2021-08-05 19:30:00|1012|1007|1012.5|1007.5|1012.6|1007.6|1011.9|1006.9|62
1628192100000|2021-08-05 19:35:00|1012.6|1007.6|1012.9|1007.9|1012.9|1007.9|1012.3|1007.3|39
1628192400000|2021-08-05 19:40:00|1013|1008|1013.2|1008.2|1013.3|1008.3|1012.9|1007.9|57
1628192700000|2021-08-05 19:45:00|1013.3|1008.3|1013|1008|1013.4|1008.4|1012.9|1007.9|88
1628193000000|2021-08-05 19:50:00|1013.1|1008.1|1013|1008|1013.2|1008.2|1012.9|1007.9|71
1628193300000|2021-08-05 19:55:00|1013.1|1008.1|1012.7|1007.7|1013.3|1008.3|1012.6|1007.6|49
1628193600000|2021-08-05 20:00:00|1012.8|1007.8|1012.3|1007.3|1012.9|1007.9|1012.3|1007.3|83
1628193900000|2021-08-05 20:05:00|1012.4|1007.4|1011.8|1006.8|1012.7|1007.7|1010.3|1005.3|70
1628194200000|2021-08-05 20:10:00|1011.9|1006.9|1011.2|1006.2|1011.9|1006.9|1011.1|1006.1|24
1628194500000|2021-08-05 20:15:00|1011.1|1006.1|1010.8|1005.8|1011.3|1006.3|1010.7|1005.7|128
1628194800000|2021-08-05 20:20:00|1010.7|1005.7|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|25
1628195100000|2021-08-05 20:25:00|1011|1006|1011|1006|1011.5|1006.5|1011|1006|31
1628195400000|2021-08-05 20:30:00|1011.2|1006.2|1011|1006|1011.4|1006.4|1011|1006|30
1628195700000|2021-08-05 20:35:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.9|1005.9|24
1628196000000|2021-08-05 20:40:00|1010.9|1005.9|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|12
1628196300000|2021-08-05 20:45:00|1011.2|1006.2|1010.3|1005.3|1011.2|1006.2|1010.2|1005.2|65
1628196600000|2021-08-05 20:50:00|1010.4|1005.4|1010.6|1005.6|1010.9|1005.9|1010.4|1005.4|28
1628196900000|2021-08-05 20:55:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1010.2|1005.2|36
1628200800000|2021-08-05 22:00:00|1010.9|1005.9|1011.3|1006.3|1012|1007|1010.7|1005.7|27
1628201100000|2021-08-05 22:05:00|1011.2|1006.2|1011.6|1006.6|1011.7|1006.7|1011.2|1006.2|33
1628201400000|2021-08-05 22:10:00|1011.5|1006.5|1010.8|1005.8|1011.5|1006.5|1010.8|1005.8|4
1628201700000|2021-08-05 22:15:00|1010.7|1005.7|1011|1006|1011|1006|1010.7|1005.7|8
1628202000000|2021-08-05 22:20:00|1011.1|1006.1|1011.8|1006.8|1011.8|1006.8|1011.1|1006.1|12
1628202300000|2021-08-05 22:25:00|1011.9|1006.9|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|8
1628202600000|2021-08-05 22:30:00|1012|1007|1012.2|1007.2|1012.4|1007.4|1012|1007|9
1628203200000|2021-08-05 22:40:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|14
1628203500000|2021-08-05 22:45:00|1012.1|1007.1|1012.1|1007.1|1012.7|1007.7|1012|1007|26
1628203800000|2021-08-05 22:50:00|1012.2|1007.2|1011.7|1006.7|1012.2|1007.2|1011.7|1006.7|5
1628204100000|2021-08-05 22:55:00|1011.8|1006.8|1011.9|1006.9|1012.3|1007.3|1011.7|1006.7|28
1628204400000|2021-08-05 23:00:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.8|1006.8|14
1628204700000|2021-08-05 23:05:00|1012.2|1007.2|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|9
1628205000000|2021-08-05 23:10:00|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1011.8|1006.8|16
1628205300000|2021-08-05 23:15:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1012|1007|5
1628205600000|2021-08-05 23:20:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012|1007|12
1628205900000|2021-08-05 23:25:00|1012.3|1007.3|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|15
1628206200000|2021-08-05 23:30:00|1012|1007|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|14
1628206500000|2021-08-05 23:35:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|12
1628206800000|2021-08-05 23:40:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|24
1628207100000|2021-08-05 23:45:00|1012|1007|1011.8|1006.8|1012.8|1007.8|1011.6|1006.6|45
1628207400000|2021-08-05 23:50:00|1011.7|1006.7|1011.8|1006.8|1012|1007|1010.9|1005.9|56
1628207700000|2021-08-05 23:55:00|1011.9|1006.9|1010.9|1005.9|1012|1007|1010.8|1005.8|26
1628208000000|2021-08-06 00:00:00|1010.8|1005.8|1010.3|1005.3|1011.3|1006.3|1010.2|1005.2|79
1628208300000|2021-08-06 00:05:00|1010.2|1005.2|1008.1|1003.1|1010.3|1005.3|1007.6|1002.6|93
1628208600000|2021-08-06 00:10:00|1008.3|1003.3|1007.8|1002.8|1008.9|1003.9|1007.5|1002.5|108
1628208900000|2021-08-06 00:15:00|1007.9|1002.9|1007.5|1002.5|1008.6|1003.6|1007.5|1002.5|72
1628209200000|2021-08-06 00:20:00|1007.3|1002.3|1007|1002|1007.6|1002.6|1006.8|1001.8|46
1628209500000|2021-08-06 00:25:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.2|1001.2|51
1628209800000|2021-08-06 00:30:00|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.2|1001.2|56
1628210100000|2021-08-06 00:35:00|1007.2|1002.2|1007.2|1002.2|1007.8|1002.8|1007.1|1002.1|46
1628210400000|2021-08-06 00:40:00|1007.1|1002.1|1007.2|1002.2|1007.3|1002.3|1006.9|1001.9|12
1628210700000|2021-08-06 00:45:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.7|1001.7|26
1628211000000|2021-08-06 00:50:00|1006.9|1001.9|1005.8|1000.8|1007|1002|1005.8|1000.8|61
1628211300000|2021-08-06 00:55:00|1005.9|1000.9|1005.6|1000.6|1005.9|1000.9|1005.5|1000.5|46
1628211600000|2021-08-06 01:00:00|1005.7|1000.7|1006.4|1001.4|1006.5|1001.5|1005.3|1000.3|166
1628211900000|2021-08-06 01:05:00|1006.3|1001.3|1005.6|1000.6|1006.4|1001.4|1005.4|1000.4|68
1628212200000|2021-08-06 01:10:00|1005.5|1000.5|1004.8|999.8|1005.6|1000.6|1004.5|999.5|108
1628212500000|2021-08-06 01:15:00|1004.9|999.9|1004.7|999.7|1005|1000|1004.5|999.5|64
1628212800000|2021-08-06 01:20:00|1004.8|999.8|1004|999|1005.4|1000.4|1004|999|85
1628213100000|2021-08-06 01:25:00|1003.9|998.9|1003.9|998.9|1005|1000|1003.9|998.9|90
1628213400000|2021-08-06 01:30:00|1003.8|998.8|1004.5|999.5|1004.6|999.6|1002.7|997.7|121
1628213700000|2021-08-06 01:35:00|1004.4|999.4|1003.9|998.9|1004.8|999.8|1003.7|998.7|66
1628214000000|2021-08-06 01:40:00|1003.8|998.8|1005.8|1000.8|1005.8|1000.8|1003.8|998.8|60
1628214300000|2021-08-06 01:45:00|1005.6|1000.6|1004.9|999.9|1005.6|1000.6|1004.8|999.8|24
1628214600000|2021-08-06 01:50:00|1004.8|999.8|1005.4|1000.4|1005.4|1000.4|1004.8|999.8|75
1628214900000|2021-08-06 01:55:00|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.1|1000.1|47
1628215200000|2021-08-06 02:00:00|1005.1|1000.1|1004.8|999.8|1005.1|1000.1|1004.8|999.8|46
1628215500000|2021-08-06 02:05:00|1004.9|999.9|1004.6|999.6|1005|1000|1004.5|999.5|69
1628215800000|2021-08-06 02:10:00|1004.4|999.4|1004.4|999.4|1005|1000|1004.1|999.1|37
1628216100000|2021-08-06 02:15:00|1004.3|999.3|1004.3|999.3|1004.6|999.6|1004.3|999.3|29
1628216400000|2021-08-06 02:20:00|1004.2|999.2|1004|999|1004.3|999.3|1003.8|998.8|44
1628216700000|2021-08-06 02:25:00|1003.9|998.9|1004.5|999.5|1004.9|999.9|1003.9|998.9|39
1628217000000|2021-08-06 02:30:00|1004.4|999.4|1004.1|999.1|1004.7|999.7|1004|999|43
1628217300000|2021-08-06 02:35:00|1004|999|1004|999|1004|999|1003.3|998.3|77
1628217600000|2021-08-06 02:40:00|1003.9|998.9|1004.5|999.5|1004.5|999.5|1003.9|998.9|64
1628217900000|2021-08-06 02:45:00|1004.4|999.4|1004.8|999.8|1005.1|1000.1|1004.3|999.3|53
1628218200000|2021-08-06 02:50:00|1004.9|999.9|1004.8|999.8|1005.3|1000.3|1004.5|999.5|47
1628218500000|2021-08-06 02:55:00|1004.9|999.9|1004.5|999.5|1005.1|1000.1|1004.5|999.5|24
1628218800000|2021-08-06 03:00:00|1004.8|999.8|1004.3|999.3|1005|1000|1004.1|999.1|52
1628219100000|2021-08-06 03:05:00|1004.2|999.2|1004.2|999.2|1004.4|999.4|1004.1|999.1|39
1628219400000|2021-08-06 03:10:00|1004.1|999.1|1004.5|999.5|1004.6|999.6|1004|999|25
1628219700000|2021-08-06 03:15:00|1004.8|999.8|1005.6|1000.6|1006.1|1001.1|1004.6|999.6|61
1628220000000|2021-08-06 03:20:00|1005.8|1000.8|1006.6|1001.6|1006.7|1001.7|1005.7|1000.7|57
1628220300000|2021-08-06 03:25:00|1006.8|1001.8|1006.3|1001.3|1007|1002|1006.1|1001.1|39
1628220600000|2021-08-06 03:30:00|1006.4|1001.4|1007.1|1002.1|1007.3|1002.3|1006.1|1001.1|34
1628220900000|2021-08-06 03:35:00|1006.6|1001.6|1007.9|1002.9|1008|1003|1006.5|1001.5|22
1628221200000|2021-08-06 03:40:00|1008|1003|1007.6|1002.6|1008.2|1003.2|1007.5|1002.5|26
1628221500000|2021-08-06 03:45:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.5|1002.5|30
1628221800000|2021-08-06 03:50:00|1008|1003|1008|1003|1008.1|1003.1|1007.9|1002.9|9
1628222100000|2021-08-06 03:55:00|1008.1|1003.1|1008.2|1003.2|1008.4|1003.4|1008|1003|23
1628222400000|2021-08-06 04:00:00|1008.1|1003.1|1007.8|1002.8|1008.1|1003.1|1007.8|1002.8|16
1628222700000|2021-08-06 04:05:00|1007.7|1002.7|1007.7|1002.7|1007.9|1002.9|1007.7|1002.7|8
1628223000000|2021-08-06 04:10:00|1007.6|1002.6|1007.2|1002.2|1007.7|1002.7|1006.8|1001.8|21
1628223300000|2021-08-06 04:15:00|1007.3|1002.3|1007.4|1002.4|1007.8|1002.8|1007.2|1002.2|11
1628223600000|2021-08-06 04:20:00|1007.3|1002.3|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|16
1628223900000|2021-08-06 04:25:00|1007.4|1002.4|1008.1|1003.1|1008.3|1003.3|1007.4|1002.4|16
1628224200000|2021-08-06 04:30:00|1008|1003|1008.2|1003.2|1008.5|1003.5|1008|1003|18
1628224500000|2021-08-06 04:35:00|1008|1003|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|16
1628224800000|2021-08-06 04:40:00|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|12
1628225100000|2021-08-06 04:45:00|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.8|1002.8|11
1628225400000|2021-08-06 04:50:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1007.8|1002.8|27
1628225700000|2021-08-06 04:55:00|1008.3|1003.3|1008.6|1003.6|1008.8|1003.8|1008.3|1003.3|20
1628226000000|2021-08-06 05:00:00|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008|1003|61
1628226300000|2021-08-06 05:05:00|1008.9|1003.9|1008.7|1003.7|1009.3|1004.3|1008.6|1003.6|23
1628226600000|2021-08-06 05:10:00|1008.6|1003.6|1009.4|1004.4|1009.5|1004.5|1008.3|1003.3|34
1628226900000|2021-08-06 05:15:00|1009.3|1004.3|1008.1|1003.1|1009.3|1004.3|1008.1|1003.1|27
1628227200000|2021-08-06 05:20:00|1008|1003|1008.9|1003.9|1009.5|1004.5|1007.9|1002.9|42
1628227500000|2021-08-06 05:25:00|1009|1004|1009.4|1004.4|1010.1|1005.1|1009|1004|46
1628227800000|2021-08-06 05:30:00|1009.5|1004.5|1011.2|1006.2|1011.3|1006.3|1009.1|1004.1|54
1628228100000|2021-08-06 05:35:00|1011.1|1006.1|1011|1006|1012|1007|1011|1006|63
1628228400000|2021-08-06 05:40:00|1011.1|1006.1|1010.7|1005.7|1011.3|1006.3|1010.6|1005.6|46
1628228700000|2021-08-06 05:45:00|1010.6|1005.6|1010.6|1005.6|1012.6|1007.6|1010.5|1005.5|77
1628229000000|2021-08-06 05:50:00|1010.7|1005.7|1012|1007|1012.3|1007.3|1010.7|1005.7|47
1628229300000|2021-08-06 05:55:00|1011.9|1006.9|1011.4|1006.4|1011.9|1006.9|1010.9|1005.9|32
1628229600000|2021-08-06 06:00:00|1011.1|1006.1|1012.2|1007.2|1012.6|1007.6|1010.2|1005.2|67
1628229900000|2021-08-06 06:05:00|1012.1|1007.1|1014.3|1009.3|1014.3|1009.3|1011.8|1006.8|102
1628230200000|2021-08-06 06:10:00|1014.2|1009.2|1012.8|1007.8|1014.5|1009.5|1012.8|1007.8|67
1628230500000|2021-08-06 06:15:00|1012.9|1007.9|1012.3|1007.3|1013.4|1008.4|1012.3|1007.3|41
1628230800000|2021-08-06 06:20:00|1012.2|1007.2|1012.6|1007.6|1012.6|1007.6|1011.4|1006.4|91
1628231100000|2021-08-06 06:25:00|1012.5|1007.5|1013.1|1008.1|1014|1009|1012|1007|74
1628231400000|2021-08-06 06:30:00|1013|1008|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|87
1628231700000|2021-08-06 06:35:00|1013.2|1008.2|1013.2|1008.2|1013.6|1008.6|1012.9|1007.9|90
1628232000000|2021-08-06 06:40:00|1013.3|1008.3|1012.7|1007.7|1013.4|1008.4|1012.4|1007.4|55
1628232300000|2021-08-06 06:45:00|1012.8|1007.8|1013.5|1008.5|1014.1|1009.1|1012.8|1007.8|102
1628232600000|2021-08-06 06:50:00|1013.6|1008.6|1014.7|1009.7|1015|1010|1013.4|1008.4|47
1628232900000|2021-08-06 06:55:00|1014.6|1009.6|1012.8|1007.8|1014.9|1009.9|1012.5|1007.5|55
1628233200000|2021-08-06 07:00:00|1012.7|1007.7|1011.2|1006.2|1012.9|1007.9|1011.1|1006.1|83
1628233500000|2021-08-06 07:05:00|1011.3|1006.3|1009.9|1004.9|1011.5|1006.5|1009.9|1004.9|53
1628233800000|2021-08-06 07:10:00|1009.8|1004.8|1008.8|1003.8|1010.9|1005.9|1008|1003|136
1628234100000|2021-08-06 07:15:00|1008.6|1003.6|1007.4|1002.4|1008.9|1003.9|1007.4|1002.4|86
1628234400000|2021-08-06 07:20:00|1007.3|1002.3|1009|1004|1009.1|1004.1|1007.2|1002.2|41
1628234700000|2021-08-06 07:25:00|1008.9|1003.9|1010|1005|1010.3|1005.3|1008.9|1003.9|82
1628235000000|2021-08-06 07:30:00|1010.1|1005.1|1008.9|1003.9|1010.8|1005.8|1008.9|1003.9|82
1628235300000|2021-08-06 07:35:00|1009.1|1004.1|1009|1004|1009.5|1004.5|1008.8|1003.8|46
1628235600000|2021-08-06 07:40:00|1008.9|1003.9|1009|1004|1009.3|1004.3|1008.6|1003.6|86
1628235900000|2021-08-06 07:45:00|1008.9|1003.9|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|43
1628236200000|2021-08-06 07:50:00|1008.3|1003.3|1009.4|1004.4|1011.1|1006.1|1008.1|1003.1|78
1628236500000|2021-08-06 07:55:00|1009.3|1004.3|1007.8|1002.8|1009.3|1004.3|1007.8|1002.8|50
1628236800000|2021-08-06 08:00:00|1007.9|1002.9|1006.7|1001.7|1008|1003|1006.4|1001.4|90
1628237100000|2021-08-06 08:05:00|1006.8|1001.8|1006.7|1001.7|1007.4|1002.4|1006.6|1001.6|53
1628237400000|2021-08-06 08:10:00|1006.8|1001.8|1007.7|1002.7|1007.8|1002.8|1006.8|1001.8|60
1628237700000|2021-08-06 08:15:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1006.7|1001.7|58
1628238000000|2021-08-06 08:20:00|1007.3|1002.3|1006.1|1001.1|1007.4|1002.4|1005.5|1000.5|116
1628238300000|2021-08-06 08:25:00|1006|1001|1006.2|1001.2|1006.8|1001.8|1005.7|1000.7|66
1628238600000|2021-08-06 08:30:00|1006.4|1001.4|1006.3|1001.3|1007.3|1002.3|1006.3|1001.3|85
1628238900000|2021-08-06 08:35:00|1006.4|1001.4|1005.4|1000.4|1006.9|1001.9|1005.4|1000.4|65
1628239200000|2021-08-06 08:40:00|1005.6|1000.6|1006.5|1001.5|1007.1|1002.1|1005.5|1000.5|68
1628239500000|2021-08-06 08:45:00|1006.2|1001.2|1005.4|1000.4|1006.3|1001.3|1004.8|999.8|60
1628239800000|2021-08-06 08:50:00|1005.7|1000.7|1006.7|1001.7|1007.3|1002.3|1005.7|1000.7|66
1628240100000|2021-08-06 08:55:00|1006.8|1001.8|1007|1002|1007.6|1002.6|1006.7|1001.7|83
1628240400000|2021-08-06 09:00:00|1007.1|1002.1|1006.7|1001.7|1007.6|1002.6|1006.5|1001.5|58
1628240700000|2021-08-06 09:05:00|1006.8|1001.8|1007.3|1002.3|1007.7|1002.7|1006.7|1001.7|22
1628241000000|2021-08-06 09:10:00|1007.2|1002.2|1007.2|1002.2|1007.7|1002.7|1007.1|1002.1|82
1628241300000|2021-08-06 09:15:00|1007.1|1002.1|1005.5|1000.5|1007.1|1002.1|1005.5|1000.5|46
1628241600000|2021-08-06 09:20:00|1005.3|1000.3|1005.5|1000.5|1005.9|1000.9|1004.2|999.2|72
1628241900000|2021-08-06 09:25:00|1005.4|1000.4|1007.1|1002.1|1007.5|1002.5|1005.4|1000.4|57
1628242200000|2021-08-06 09:30:00|1007.2|1002.2|1006.2|1001.2|1007.6|1002.6|1006|1001|55
1628242500000|2021-08-06 09:35:00|1006.3|1001.3|1005|1000|1007.3|1002.3|1005|1000|53
1628242800000|2021-08-06 09:40:00|1005.1|1000.1|1005.3|1000.3|1005.3|1000.3|1004.8|999.8|54
1628243100000|2021-08-06 09:45:00|1005.2|1000.2|1004|999|1005.2|1000.2|1004|999|29
1628243400000|2021-08-06 09:50:00|1004.1|999.1|1004.2|999.2|1004.6|999.6|1003.8|998.8|79
1628243700000|2021-08-06 09:55:00|1004.4|999.4|1004.1|999.1|1004.7|999.7|1004|999|70
1628244000000|2021-08-06 10:00:00|1004.2|999.2|1003|998|1005.3|1000.3|1002.6|997.6|79
1628244300000|2021-08-06 10:05:00|1003.1|998.1|1002.2|997.2|1004|999|1001.8|996.8|54
1628244600000|2021-08-06 10:10:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.7|996.7|79
1628244900000|2021-08-06 10:15:00|1001.8|996.8|1001.8|996.8|1002.6|997.6|1001.6|996.6|74
1628245200000|2021-08-06 10:20:00|1001.7|996.7|1002.1|997.1|1002.8|997.8|1001.5|996.5|77
1628245500000|2021-08-06 10:25:00|1002|997|1002.5|997.5|1002.7|997.7|999.2|994.2|89
1628245800000|2021-08-06 10:30:00|1002.6|997.6|1000.1|995.1|1002.8|997.8|1000.1|995.1|90
1628246100000|2021-08-06 10:35:00|1000.2|995.2|1000.1|995.1|1000.6|995.6|998.5|993.5|103
1628246400000|2021-08-06 10:40:00|999.9|994.9|999.8|994.8|1000.7|995.7|998.4|993.4|74
1628246700000|2021-08-06 10:45:00|999.9|994.9|998.9|993.9|1000.7|995.7|998.9|993.9|68
1628247000000|2021-08-06 10:50:00|998.8|993.8|999.7|994.7|999.8|994.8|998.5|993.5|98
1628247300000|2021-08-06 10:55:00|999.6|994.6|998.8|993.8|999.8|994.8|998.7|993.7|80
1628247600000|2021-08-06 11:00:00|998.7|993.7|999.2|994.2|999.8|994.8|998.7|993.7|72
1628247900000|2021-08-06 11:05:00|999.5|994.5|999.4|994.4|999.9|994.9|998.2|993.2|69
1628248200000|2021-08-06 11:10:00|999.6|994.6|999.2|994.2|1000|995|998.9|993.9|82
1628248500000|2021-08-06 11:15:00|999.1|994.1|998.9|993.9|999.3|994.3|997.8|992.8|72
1628248800000|2021-08-06 11:20:00|999|994|999.1|994.1|999.7|994.7|998.6|993.6|39
1628249100000|2021-08-06 11:25:00|999.2|994.2|999.4|994.4|1000.6|995.6|998.5|993.5|85
1628249400000|2021-08-06 11:30:00|999.6|994.6|1000|995|1000.6|995.6|998.9|993.9|74
1628249700000|2021-08-06 11:35:00|1000.1|995.1|1001.5|996.5|1001.8|996.8|1000.1|995.1|60
1628250000000|2021-08-06 11:40:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.2|996.2|72
1628250300000|2021-08-06 11:45:00|1001.6|996.6|1002|997|1002.1|997.1|1001.3|996.3|66
1628250600000|2021-08-06 11:50:00|1002.1|997.1|1002|997|1002.1|997.1|1001.8|996.8|58
1628250900000|2021-08-06 11:55:00|1001.9|996.9|1001.6|996.6|1002|997|1001.1|996.1|81
1628251200000|2021-08-06 12:00:00|1001.5|996.5|1002.5|997.5|1002.7|997.7|1001.1|996.1|135
1628251500000|2021-08-06 12:05:00|1002.6|997.6|1004|999|1004.8|999.8|1002.4|997.4|114
1628251800000|2021-08-06 12:10:00|1004.1|999.1|1005.4|1000.4|1006.8|1001.8|1004.1|999.1|151
1628252100000|2021-08-06 12:15:00|1005.5|1000.5|1007.5|1002.5|1007.6|1002.6|1004.4|999.4|110
1628252400000|2021-08-06 12:20:00|1006.7|1001.7|1003|998|1007.7|1002.7|1003|998|179
1628252700000|2021-08-06 12:25:00|1002.8|997.8|1010.6|994|1011.2|999.2|1001.7|994|125
1628253000000|2021-08-06 12:30:00|1011|993.5|1001.4|996.4|1011|998.7|997.5|985.7|835
1628253300000|2021-08-06 12:35:00|1001.3|996.3|1003.5|998.5|1005.5|1000.5|999.4|994.4|549
1628253600000|2021-08-06 12:40:00|1003.3|998.3|998.2|993.2|1004.6|999.6|998.2|993.2|536
1628253900000|2021-08-06 12:45:00|998.3|993.3|998|993|1000.6|995.6|997.6|992.6|529
1628254200000|2021-08-06 12:50:00|998.1|993.1|999.4|994.4|1000.9|995.9|995.2|990.2|455
1628254500000|2021-08-06 12:55:00|999.3|994.3|1001.1|996.1|1002.2|997.2|998.7|993.7|332
1628254800000|2021-08-06 13:00:00|1001.2|996.2|997.3|992.3|1002.2|997.2|997.2|992.2|489
1628255100000|2021-08-06 13:05:00|997.5|992.5|997|992|999.2|994.2|996|991|302
1628255400000|2021-08-06 13:10:00|997.1|992.1|1000.3|995.3|1000.5|995.5|996.5|991.5|282
1628255700000|2021-08-06 13:15:00|1000.2|995.2|997.9|992.9|1000.2|995.2|996.2|991.2|418
1628256000000|2021-08-06 13:20:00|997.8|992.8|1000.4|995.4|1000.8|995.8|996.2|991.2|252
1628256300000|2021-08-06 13:25:00|1000.7|995.7|998.6|993.6|1000.7|995.7|998|993|440
1628256600000|2021-08-06 13:30:00|998.4|993.4|999.5|994.5|1000.1|995.1|996.6|991.6|445
1628256900000|2021-08-06 13:35:00|999.6|994.6|994|989|999.6|994.6|993.3|988.3|396
1628257200000|2021-08-06 13:40:00|994.1|989.1|991.8|986.8|995.5|990.5|991.7|986.7|370
1628257500000|2021-08-06 13:45:00|991.7|986.7|988.2|983.2|991.9|986.9|988.1|983.1|450
1628257800000|2021-08-06 13:50:00|988.1|983.1|988.1|983.1|990.3|985.3|987.2|982.2|475
1628258100000|2021-08-06 13:55:00|988.3|983.3|984.7|979.7|989.3|984.3|984.6|979.6|410
1628258400000|2021-08-06 14:00:00|984.6|979.6|981.5|976.5|985.1|980.1|980.4|975.4|426
1628258700000|2021-08-06 14:05:00|981.4|976.4|984|979|985.1|980.1|980.7|975.7|291
1628259000000|2021-08-06 14:10:00|983.9|978.9|985.6|980.6|986.7|981.7|983.8|978.8|333
1628259300000|2021-08-06 14:15:00|985.5|980.5|989.2|984.2|990.1|985.1|984.8|979.8|287
1628259600000|2021-08-06 14:20:00|989.3|984.3|984.1|979.1|990.1|985.1|983.8|978.8|268
1628259900000|2021-08-06 14:25:00|984.2|979.2|986.3|981.3|986.6|981.6|984.1|979.1|235
1628260200000|2021-08-06 14:30:00|986.4|981.4|986.6|981.6|987|982|984.6|979.6|222
1628260500000|2021-08-06 14:35:00|986.5|981.5|983.4|978.4|986.5|981.5|983.3|978.3|148
1628260800000|2021-08-06 14:40:00|983|978|984.6|979.6|984.8|979.8|982.6|977.6|223
1628261100000|2021-08-06 14:45:00|984.7|979.7|984.7|979.7|985.8|980.8|984.1|979.1|155
1628261400000|2021-08-06 14:50:00|984.6|979.6|985.3|980.3|985.9|980.9|984.6|979.6|180
1628261700000|2021-08-06 14:55:00|985.4|980.4|989.6|984.6|990.5|985.5|985.4|980.4|290
1628262000000|2021-08-06 15:00:00|989.4|984.4|990.1|985.1|990.6|985.6|988.3|983.3|177
1628262300000|2021-08-06 15:05:00|990.2|985.2|990.6|985.6|991.7|986.7|989.3|984.3|158
1628262600000|2021-08-06 15:10:00|990.4|985.4|986.8|981.8|990.5|985.5|986.6|981.6|201
1628262900000|2021-08-06 15:15:00|986.7|981.7|985.6|980.6|987.1|982.1|985|980|221
1628263200000|2021-08-06 15:20:00|985.5|980.5|985.6|980.6|985.9|980.9|985.3|980.3|118
1628263500000|2021-08-06 15:25:00|985.7|980.7|986|981|986.2|981.2|984.7|979.7|144
1628263800000|2021-08-06 15:30:00|986.1|981.1|986.1|981.1|986.8|981.8|985|980|211
1628264100000|2021-08-06 15:35:00|986|981|985.5|980.5|986.2|981.2|985.2|980.2|114
1628264400000|2021-08-06 15:40:00|985.6|980.6|987.3|982.3|988.1|983.1|985.6|980.6|141
1628264700000|2021-08-06 15:45:00|987.2|982.2|988|983|988.7|983.7|987|982|125
1628265000000|2021-08-06 15:50:00|988.1|983.1|987.1|982.1|988.2|983.2|986.8|981.8|101
1628265300000|2021-08-06 15:55:00|987|982|988.4|983.4|988.4|983.4|987|982|104
1628265600000|2021-08-06 16:00:00|988.3|983.3|986.4|981.4|988.5|983.5|984.8|979.8|138
1628265900000|2021-08-06 16:05:00|986.3|981.3|985.6|980.6|986.5|981.5|985.2|980.2|122
1628266200000|2021-08-06 16:10:00|985.7|980.7|986.8|981.8|987.1|982.1|985.7|980.7|116
1628266500000|2021-08-06 16:15:00|986.9|981.9|986.6|981.6|986.9|981.9|986.1|981.1|75
1628266800000|2021-08-06 16:20:00|986.8|981.8|985.8|980.8|987.1|982.1|985.8|980.8|73
1628267100000|2021-08-06 16:25:00|985.9|980.9|984.7|979.7|985.9|980.9|984.6|979.6|64
1628267400000|2021-08-06 16:30:00|984.8|979.8|983.5|978.5|984.9|979.9|983.3|978.3|118
1628267700000|2021-08-06 16:35:00|983.3|978.3|983.8|978.8|984.3|979.3|983|978|84
1628268000000|2021-08-06 16:40:00|983.7|978.7|982.8|977.8|983.8|978.8|982.4|977.4|71
1628268300000|2021-08-06 16:45:00|982.7|977.7|983.1|978.1|984.1|979.1|982.6|977.6|92
1628268600000|2021-08-06 16:50:00|983.2|978.2|982.7|977.7|983.6|978.6|982.7|977.7|98
1628268900000|2021-08-06 16:55:00|982.5|977.5|982|977|982.6|977.6|981.2|976.2|77
1628269200000|2021-08-06 17:00:00|982.1|977.1|983.6|978.6|984.3|979.3|981.9|976.9|120
1628269500000|2021-08-06 17:05:00|983.4|978.4|985.3|980.3|985.3|980.3|983|978|69
1628269800000|2021-08-06 17:10:00|985|980|986.1|981.1|986.1|981.1|984.5|979.5|118
1628270100000|2021-08-06 17:15:00|986|981|986.8|981.8|986.8|981.8|985.8|980.8|101
1628270400000|2021-08-06 17:20:00|986.7|981.7|986.6|981.6|987.4|982.4|986.4|981.4|107
1628270700000|2021-08-06 17:25:00|986.7|981.7|987.2|982.2|987.8|982.8|986.7|981.7|88
1628271000000|2021-08-06 17:30:00|987.3|982.3|987.6|982.6|987.7|982.7|986.9|981.9|96
1628271300000|2021-08-06 17:35:00|987.7|982.7|988.8|983.8|989.2|984.2|987.7|982.7|54
1628271600000|2021-08-06 17:40:00|988.6|983.6|988.8|983.8|989|984|988.3|983.3|100
1628271900000|2021-08-06 17:45:00|988.7|983.7|988.2|983.2|988.7|983.7|988.2|983.2|66
1628272200000|2021-08-06 17:50:00|988.3|983.3|988.3|983.3|988.9|983.9|988|983|102
1628272500000|2021-08-06 17:55:00|988.1|983.1|988.5|983.5|988.6|983.6|987.8|982.8|124
1628272800000|2021-08-06 18:00:00|988.6|983.6|989.4|984.4|989.5|984.5|988.5|983.5|51
1628273100000|2021-08-06 18:05:00|989.5|984.5|990|985|990.2|985.2|989.3|984.3|56
1628273400000|2021-08-06 18:10:00|990.1|985.1|989.1|984.1|990.3|985.3|989|984|93
1628273700000|2021-08-06 18:15:00|989.2|984.2|989.8|984.8|990|985|989.2|984.2|39
1628274000000|2021-08-06 18:20:00|989.7|984.7|989.2|984.2|989.7|984.7|989|984|103
1628274300000|2021-08-06 18:25:00|989.4|984.4|987.9|982.9|989.4|984.4|987.8|982.8|54
1628274600000|2021-08-06 18:30:00|988|983|988.4|983.4|988.6|983.6|988|983|75
1628274900000|2021-08-06 18:35:00|988.3|983.3|989|984|989.2|984.2|987.9|982.9|104
1628275200000|2021-08-06 18:40:00|989.2|984.2|989.1|984.1|989.5|984.5|989.1|984.1|19
1628275500000|2021-08-06 18:45:00|989.2|984.2|988.2|983.2|989.2|984.2|988.2|983.2|65
1628275800000|2021-08-06 18:50:00|988.1|983.1|988|983|988.5|983.5|987.8|982.8|53
1628276100000|2021-08-06 18:55:00|988.1|983.1|987.9|982.9|988.4|983.4|987.9|982.9|61
1628276400000|2021-08-06 19:00:00|987.6|982.6|987.5|982.5|987.8|982.8|987.3|982.3|74
1628276700000|2021-08-06 19:05:00|987.6|982.6|987.8|982.8|987.9|982.9|987.3|982.3|23
1628277000000|2021-08-06 19:10:00|987.9|982.9|988.1|983.1|988.2|983.2|987.8|982.8|41
1628277300000|2021-08-06 19:15:00|988.2|983.2|987.6|982.6|988.2|983.2|987.5|982.5|41
1628277600000|2021-08-06 19:20:00|987.7|982.7|987.8|982.8|988.2|983.2|987.6|982.6|24
1628277900000|2021-08-06 19:25:00|987.6|982.6|987.6|982.6|987.9|982.9|987.3|982.3|89
1628278200000|2021-08-06 19:30:00|987.7|982.7|987.6|982.6|988|983|987.2|982.2|38
1628278500000|2021-08-06 19:35:00|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|36
1628278800000|2021-08-06 19:40:00|987.5|982.5|986.8|981.8|987.6|982.6|986.8|981.8|47
1628279100000|2021-08-06 19:45:00|986.7|981.7|986.1|981.1|986.7|981.7|985.9|980.9|35
1628279400000|2021-08-06 19:50:00|986|981|985.7|980.7|986.1|981.1|985.4|980.4|60
1628279700000|2021-08-06 19:55:00|985.8|980.8|985.7|980.7|986.2|981.2|985.5|980.5|56
1628280000000|2021-08-06 20:00:00|985.6|980.6|985.5|980.5|985.8|980.8|985.4|980.4|17
1628280300000|2021-08-06 20:05:00|985.4|980.4|985.1|980.1|985.5|980.5|984.8|979.8|21
1628280600000|2021-08-06 20:10:00|985|980|984.7|979.7|985.1|980.1|984.7|979.7|15
1628280900000|2021-08-06 20:15:00|984.6|979.6|984.4|979.4|984.9|979.9|984|979|26
1628281200000|2021-08-06 20:20:00|984.3|979.3|984.5|979.5|984.7|979.7|984.3|979.3|21
1628281500000|2021-08-06 20:25:00|984.3|979.3|984.3|979.3|984.6|979.6|984.1|979.1|15
1628281800000|2021-08-06 20:30:00|984.4|979.4|983.9|978.9|984.4|979.4|983.9|978.9|18
1628282100000|2021-08-06 20:35:00|984|979|984.6|979.6|985.2|980.2|983.9|978.9|64
1628282400000|2021-08-06 20:40:00|984.4|979.4|985.3|980.3|985.4|980.4|984.3|979.3|15
1628282700000|2021-08-06 20:45:00|984.6|979.6|985.1|980.1|985.8|980.8|984.6|979.6|24
1628283000000|2021-08-06 20:50:00|985.2|980.2|985.7|980.7|985.7|980.7|985|980|15
1628283300000|2021-08-06 20:55:00|985.6|980.6|985.4|980.4|986|981|985|980|23
1628460000000|2021-08-08 22:00:00|986|981|985|980|986.8|981.8|984.7|979.7|57
1628460300000|2021-08-08 22:05:00|985.1|980.1|985.1|980.1|986.2|981.2|985|980|50
1628460600000|2021-08-08 22:10:00|985|980|985.8|980.8|985.9|980.9|984.4|979.4|43
1628460900000|2021-08-08 22:15:00|985.7|980.7|983.7|978.7|985.9|980.9|983.7|978.7|42
1628461200000|2021-08-08 22:20:00|983.6|978.6|981.4|976.4|984.1|979.1|981.2|976.2|68
1628461500000|2021-08-08 22:25:00|981.2|976.2|981.7|976.7|982.2|977.2|981.2|976.2|67
1628461800000|2021-08-08 22:30:00|981.8|976.8|982.2|977.2|982.9|977.9|981.7|976.7|59
1628462100000|2021-08-08 22:35:00|982.5|977.5|981.9|976.9|982.6|977.6|981.6|976.6|156
1628462400000|2021-08-08 22:40:00|982|977|982.1|977.1|982.7|977.7|982|977|83
1628462700000|2021-08-08 22:45:00|982|977|979.6|974.6|982.2|977.2|978|973|189
1628463000000|2021-08-08 22:50:00|980|975|968.7|963.7|980.3|975.3|968.6|958.3|382
1628463300000|2021-08-08 22:55:00|968.8|963.8|975.6|970.6|976.6|970.8|967|955.7|352
1628463600000|2021-08-08 23:00:00|975.7|970.7|970.7|959.2|978.2|971.2|970.2|958.7|138
1628463900000|2021-08-08 23:05:00|970.6|959.1|970.6|959.1|972.1|960.7|970.2|958.4|101
1628464200000|2021-08-08 23:10:00|971.2|959.6|972.7|961.2|973.1|961.6|970|958.4|131
1628464500000|2021-08-08 23:15:00|972.8|961.1|971.8|960.4|974.8|966.5|971.3|960.2|108
1628464800000|2021-08-08 23:20:00|973.2|962.8|975.1|962.7|975.1|963.6|973.2|961.5|69
1628465100000|2021-08-08 23:25:00|975|962.6|973.9|961.5|976.8|964.9|971.4|957.8|150
1628465400000|2021-08-08 23:30:00|973.8|961.6|974.7|962.8|975.5|963.9|973.5|961.3|73
1628465700000|2021-08-08 23:35:00|974.9|962.7|968|963|974.9|963|967.1|958.3|141
1628466000000|2021-08-08 23:40:00|967.9|962.9|971.8|966.8|972.6|967.6|967.9|962.9|106
1628466300000|2021-08-08 23:45:00|971.9|966.9|970|965|972.5|967.5|968.9|963.9|46
1628466600000|2021-08-08 23:50:00|970.1|965.1|969.8|964.8|971.5|966.5|969.3|964.3|91
1628466900000|2021-08-08 23:55:00|969.9|964.9|969.5|964.5|971.1|966.1|969.5|964.5|102
1628467200000|2021-08-09 00:00:00|969.3|964.3|968.2|963.2|970.2|965.2|967|962|108
1628467500000|2021-08-09 00:05:00|968.1|963.1|969.9|964.9|971.6|966.6|968|963|166
1628467800000|2021-08-09 00:10:00|970.1|965.1|967.9|962.9|970.9|965.9|967.9|962.9|76
1628468100000|2021-08-09 00:15:00|967.8|962.8|967.4|962.4|967.8|962.8|966.7|961.7|48
1628468400000|2021-08-09 00:20:00|967.3|962.3|968.5|963.5|968.7|963.7|967.2|962.2|35
1628468700000|2021-08-09 00:25:00|968.8|963.8|970.7|965.7|972.4|967.4|968.8|963.8|66
1628469000000|2021-08-09 00:30:00|970.4|965.4|971.2|966.2|971.5|966.5|970|965|65
1628469300000|2021-08-09 00:35:00|971.1|966.1|972.6|967.6|972.8|967.8|971.1|966.1|28
1628469600000|2021-08-09 00:40:00|972.5|967.5|971|966|973|968|971|966|75
1628469900000|2021-08-09 00:45:00|971.1|966.1|971.2|966.2|971.5|966.5|970.8|965.8|68
1628470200000|2021-08-09 00:50:00|971.1|966.1|973.8|968.8|974|969|971|966|47
1628470500000|2021-08-09 00:55:00|973.7|968.7|973.8|968.8|974.6|969.6|973.2|968.2|114
1628470800000|2021-08-09 01:00:00|973.9|968.9|977.8|972.8|978.6|973.6|973.9|968.9|264
1628471100000|2021-08-09 01:05:00|977.7|972.7|975.1|970.1|978|973|975.1|970.1|181
1628471400000|2021-08-09 01:10:00|975.2|970.2|976.2|971.2|976.5|971.5|975.1|970.1|163
1628471700000|2021-08-09 01:15:00|976.1|971.1|976.5|971.5|977|972|975.3|970.3|106
1628472000000|2021-08-09 01:20:00|976.6|971.6|974.8|969.8|976.6|971.6|974.5|969.5|113
1628472300000|2021-08-09 01:25:00|974.7|969.7|973.6|968.6|974.9|969.9|973.4|968.4|112
1628472600000|2021-08-09 01:30:00|973.2|968.2|974.7|969.7|975.2|970.2|972.1|967.1|103
1628472900000|2021-08-09 01:35:00|974.6|969.6|974.9|969.9|975.2|970.2|974.3|969.3|103
1628473200000|2021-08-09 01:40:00|975|970|977|972|977|972|974.8|969.8|129
1628473500000|2021-08-09 01:45:00|977.2|972.2|975.3|970.3|977.2|972.2|975.3|970.3|93
1628473800000|2021-08-09 01:50:00|975.4|970.4|976.3|971.3|976.3|971.3|975.3|970.3|96
1628474100000|2021-08-09 01:55:00|976.2|971.2|974.7|969.7|977|972|974.6|969.6|69
1628474400000|2021-08-09 02:00:00|974.6|969.6|976.8|971.8|976.8|971.8|974.4|969.4|58
1628474700000|2021-08-09 02:05:00|976.9|971.9|978|973|978|973|976.8|971.8|64
1628475000000|2021-08-09 02:10:00|978.1|973.1|977.3|972.3|978.1|973.1|976.9|971.9|58
1628475300000|2021-08-09 02:15:00|977.2|972.2|976.9|971.9|977.5|972.5|976.8|971.8|66
1628475600000|2021-08-09 02:20:00|977|972|977.2|972.2|977.4|972.4|976.9|971.9|25
1628475900000|2021-08-09 02:25:00|977.1|972.1|977.2|972.2|977.2|972.2|976.6|971.6|37
1628476200000|2021-08-09 02:30:00|977.3|972.3|979.3|974.3|979.3|974.3|977.2|972.2|39
1628476500000|2021-08-09 02:35:00|979.2|974.2|979.2|974.2|979.9|974.9|978|973|44
1628476800000|2021-08-09 02:40:00|979.3|974.3|979.6|974.6|979.9|974.9|979.1|974.1|50
1628477100000|2021-08-09 02:45:00|979.2|974.2|979.8|974.8|979.9|974.9|979|974|106
1628477400000|2021-08-09 02:50:00|979.9|974.9|979.1|974.1|979.9|974.9|978.6|973.6|30
1628477700000|2021-08-09 02:55:00|979.2|974.2|979.4|974.4|979.7|974.7|979.1|974.1|22
1628478000000|2021-08-09 03:00:00|979.5|974.5|979.8|974.8|979.9|974.9|979.4|974.4|37
1628478300000|2021-08-09 03:05:00|979.7|974.7|979.4|974.4|980.2|975.2|979.3|974.3|68
1628478600000|2021-08-09 03:10:00|979.5|974.5|979.3|974.3|979.7|974.7|979|974|40
1628478900000|2021-08-09 03:15:00|979.6|974.6|979|974|979.6|974.6|978.5|973.5|49
1628479200000|2021-08-09 03:20:00|978.9|973.9|979.6|974.6|979.6|974.6|978.8|973.8|33
1628479500000|2021-08-09 03:25:00|979.7|974.7|979|974|980.3|975.3|978.5|973.5|58
1628479800000|2021-08-09 03:30:00|978.9|973.9|978.5|973.5|979.5|974.5|977.8|972.8|32
1628480100000|2021-08-09 03:35:00|978.6|973.6|978.3|973.3|978.8|973.8|977.8|972.8|20
1628480400000|2021-08-09 03:40:00|978.2|973.2|978.3|973.3|978.9|973.9|977.8|972.8|39
1628480700000|2021-08-09 03:45:00|978.2|973.2|978.1|973.1|978.4|973.4|978.1|973.1|39
1628481000000|2021-08-09 03:50:00|978.2|973.2|977.6|972.6|978.4|973.4|977.4|972.4|41
1628481300000|2021-08-09 03:55:00|977.5|972.5|975.8|970.8|977.5|972.5|975.7|970.7|32
1628481600000|2021-08-09 04:00:00|976|971|976.8|971.8|976.8|971.8|976|971|10
1628481900000|2021-08-09 04:05:00|976.7|971.7|976.8|971.8|976.8|971.8|976.4|971.4|7
1628482200000|2021-08-09 04:10:00|976.9|971.9|978.3|973.3|978.4|973.4|976.9|971.9|25
1628482500000|2021-08-09 04:15:00|978.6|973.6|978.8|973.8|979.1|974.1|978.4|973.4|34
1628482800000|2021-08-09 04:20:00|979|974|978|973|979.1|974.1|977.9|972.9|35
1628483100000|2021-08-09 04:25:00|978.1|973.1|979|974|979.1|974.1|977.9|972.9|55
1628483400000|2021-08-09 04:30:00|979.2|974.2|979.2|974.2|979.9|974.9|978.5|973.5|73
1628483700000|2021-08-09 04:35:00|979.4|974.4|979.8|974.8|980.2|975.2|979.2|974.2|44
1628484000000|2021-08-09 04:40:00|979.7|974.7|982.4|977.4|982.5|977.5|979.6|974.6|63
1628484300000|2021-08-09 04:45:00|982.3|977.3|981.3|976.3|982.8|977.8|981.3|976.3|26
1628484600000|2021-08-09 04:50:00|981.4|976.4|982.8|977.8|982.8|977.8|981.4|976.4|42
1628484900000|2021-08-09 04:55:00|982.9|977.9|982.3|977.3|982.9|977.9|982.1|977.1|62
1628485200000|2021-08-09 05:00:00|982.4|977.4|980.9|975.9|982.7|977.7|980.9|975.9|81
1628485500000|2021-08-09 05:05:00|981.3|976.3|980.3|975.3|982.1|977.1|980.3|975.3|67
1628485800000|2021-08-09 05:10:00|980.2|975.2|981.2|976.2|982|977|980.2|975.2|63
1628486100000|2021-08-09 05:15:00|981.1|976.1|983.1|978.1|983.2|978.2|981.1|976.1|44
1628486400000|2021-08-09 05:20:00|983.2|978.2|983.6|978.6|984.4|979.4|982.9|977.9|61
1628486700000|2021-08-09 05:25:00|983.8|978.8|984.9|979.9|985.2|980.2|983.8|978.8|63
1628487000000|2021-08-09 05:30:00|984.8|979.8|984.6|979.6|985.2|980.2|984|979|103
1628487300000|2021-08-09 05:35:00|984.2|979.2|985.6|980.6|986.2|981.2|984.2|979.2|85
1628487600000|2021-08-09 05:40:00|985.5|980.5|985|980|986.3|981.3|984.7|979.7|67
1628487900000|2021-08-09 05:45:00|984.9|979.9|985.2|980.2|986.1|981.1|984.1|979.1|80
1628488200000|2021-08-09 05:50:00|985.7|980.7|984.7|979.7|986|981|984.6|979.6|71
1628488500000|2021-08-09 05:55:00|984.8|979.8|983.9|978.9|984.9|979.9|983.1|978.1|67
1628488800000|2021-08-09 06:00:00|983.8|978.8|984.1|979.1|984.1|979.1|982.2|977.2|87
1628489100000|2021-08-09 06:05:00|984|979|984.4|979.4|985.1|980.1|983.7|978.7|109
1628489400000|2021-08-09 06:10:00|984.5|979.5|982.9|977.9|984.6|979.6|982.7|977.7|61
1628489700000|2021-08-09 06:15:00|982.8|977.8|983.1|978.1|983.6|978.6|982.8|977.8|66
1628490000000|2021-08-09 06:20:00|983|978|983.9|978.9|984.8|979.8|982.8|977.8|56
1628490300000|2021-08-09 06:25:00|983.8|978.8|983.5|978.5|983.8|978.8|982.7|977.7|40
1628490600000|2021-08-09 06:30:00|983.4|978.4|986|981|986|981|983.3|978.3|72
1628490900000|2021-08-09 06:35:00|985.8|980.8|985|980|986.4|981.4|984.8|979.8|59
1628491200000|2021-08-09 06:40:00|984.9|979.9|983.4|978.4|985|980|982.9|977.9|50
1628491500000|2021-08-09 06:45:00|983.5|978.5|983.9|978.9|983.9|978.9|982.2|977.2|66
1628491800000|2021-08-09 06:50:00|983.8|978.8|982.5|977.5|984.1|979.1|982.4|977.4|86
1628492100000|2021-08-09 06:55:00|982.4|977.4|981.1|976.1|983.2|978.2|980.8|975.8|117
1628492400000|2021-08-09 07:00:00|981|976|984.1|979.1|986.3|981.3|981|976|183
1628492700000|2021-08-09 07:05:00|984|979|982.1|977.1|984|979|981.3|976.3|137
1628493000000|2021-08-09 07:10:00|981.7|976.7|981|976|982.3|977.3|980.5|975.5|109
1628493300000|2021-08-09 07:15:00|980.8|975.8|980.5|975.5|981|976|979.3|974.3|79
1628493600000|2021-08-09 07:20:00|980.4|975.4|979.2|974.2|980.9|975.9|979.2|974.2|111
1628493900000|2021-08-09 07:25:00|979.3|974.3|978.6|973.6|979.4|974.4|978.1|973.1|158
1628494200000|2021-08-09 07:30:00|978.5|973.5|980.1|975.1|980.2|975.2|977.8|972.8|164
1628494500000|2021-08-09 07:35:00|980|975|980.8|975.8|980.9|975.9|979.4|974.4|108
1628494800000|2021-08-09 07:40:00|980.7|975.7|981.1|976.1|981.6|976.6|979.9|974.9|90
1628495100000|2021-08-09 07:45:00|981|976|979.5|974.5|981.7|976.7|979.3|974.3|138
1628495400000|2021-08-09 07:50:00|979.4|974.4|978.3|973.3|979.9|974.9|978.3|973.3|103
1628495700000|2021-08-09 07:55:00|978.4|973.4|978.8|973.8|979.3|974.3|978.2|973.2|86
1628496000000|2021-08-09 08:00:00|978.6|973.6|976.8|971.8|978.7|973.7|975.2|970.2|114
1628496300000|2021-08-09 08:05:00|976.9|971.9|975|970|976.9|971.9|974.7|969.7|146
1628496600000|2021-08-09 08:10:00|975.2|970.2|976.5|971.5|976.9|971.9|974|969|81
1628496900000|2021-08-09 08:15:00|976.4|971.4|975.7|970.7|976.9|971.9|975|970|136
1628497200000|2021-08-09 08:20:00|975.6|970.6|975.4|970.4|976.4|971.4|975|970|78
1628497500000|2021-08-09 08:25:00|975.3|970.3|975.7|970.7|976.9|971.9|975.1|970.1|103
1628497800000|2021-08-09 08:30:00|975.8|970.8|975.8|970.8|976.2|971.2|973.9|968.9|106
1628498100000|2021-08-09 08:35:00|975.7|970.7|978.2|973.2|978.7|973.7|975.1|970.1|135
1628498400000|2021-08-09 08:40:00|978.3|973.3|979.6|974.6|979.6|974.6|977.8|972.8|80
1628498700000|2021-08-09 08:45:00|979.5|974.5|977.6|972.6|980|975|977.4|972.4|121
1628499000000|2021-08-09 08:50:00|977.7|972.7|976.5|971.5|977.8|972.8|976|971|95
1628499300000|2021-08-09 08:55:00|976.4|971.4|976.1|971.1|976.9|971.9|975.8|970.8|97
1628499600000|2021-08-09 09:00:00|976|971|976.2|971.2|976.2|971.2|974.5|969.5|93
1628499900000|2021-08-09 09:05:00|976.3|971.3|978.1|973.1|978.3|973.3|976.1|971.1|115
1628500200000|2021-08-09 09:10:00|978.3|973.3|977.9|972.9|979.6|974.6|977.5|972.5|123
1628500500000|2021-08-09 09:15:00|978|973|979.1|974.1|979.3|974.3|977.8|972.8|91
1628500800000|2021-08-09 09:20:00|979.2|974.2|978.5|973.5|979.8|974.8|978.3|973.3|97
1628501100000|2021-08-09 09:25:00|978.6|973.6|976.1|971.1|978.8|973.8|976.1|971.1|155
1628501400000|2021-08-09 09:30:00|976.2|971.2|978.6|973.6|979.1|974.1|976|971|163
1628501700000|2021-08-09 09:35:00|978.7|973.7|980.2|975.2|980.4|975.4|978.7|973.7|106
1628502000000|2021-08-09 09:40:00|980.1|975.1|981.1|976.1|981.8|976.8|979.5|974.5|87
1628502300000|2021-08-09 09:45:00|981.2|976.2|980.2|975.2|981.2|976.2|980.1|975.1|127
1628502600000|2021-08-09 09:50:00|980.1|975.1|980.2|975.2|980.8|975.8|979.3|974.3|74
1628502900000|2021-08-09 09:55:00|980.3|975.3|980.6|975.6|981.3|976.3|980.2|975.2|70
1628503200000|2021-08-09 10:00:00|980.8|975.8|979.7|974.7|981.3|976.3|979|974|117
1628503500000|2021-08-09 10:05:00|979.6|974.6|977.6|972.6|979.7|974.7|977.6|972.6|100
1628503800000|2021-08-09 10:10:00|977.5|972.5|978.6|973.6|978.7|973.7|977.5|972.5|112
1628504100000|2021-08-09 10:15:00|978.7|973.7|977.2|972.2|979.2|974.2|976.7|971.7|123
1628504400000|2021-08-09 10:20:00|977.3|972.3|976.4|971.4|977.4|972.4|976.4|971.4|113
1628504700000|2021-08-09 10:25:00|976.3|971.3|974.5|969.5|976.4|971.4|974.5|969.5|68
1628505000000|2021-08-09 10:30:00|974.4|969.4|972.3|967.3|974.7|969.7|972.3|967.3|167
1628505300000|2021-08-09 10:35:00|972.4|967.4|972.8|967.8|973.9|968.9|972.1|967.1|102
1628505600000|2021-08-09 10:40:00|972.7|967.7|973.2|968.2|973.5|968.5|972.6|967.6|57
1628505900000|2021-08-09 10:45:00|973.3|968.3|973.3|968.3|974.9|969.9|973.1|968.1|75
1628506200000|2021-08-09 10:50:00|973|968|973.2|968.2|974.5|969.5|973|968|39
1628506500000|2021-08-09 10:55:00|973.3|968.3|972.5|967.5|973.8|968.8|972.1|967.1|57
1628506800000|2021-08-09 11:00:00|972.7|967.7|974.2|969.2|974.7|969.7|972.3|967.3|142
1628507100000|2021-08-09 11:05:00|974.3|969.3|975.4|970.4|975.8|970.8|974.3|969.3|118
1628507400000|2021-08-09 11:10:00|975.2|970.2|977.2|972.2|977.3|972.3|975.1|970.1|109
1628507700000|2021-08-09 11:15:00|977|972|978|973|978.8|973.8|977|972|88
1628508000000|2021-08-09 11:20:00|977.9|972.9|979|974|979.9|974.9|977.9|972.9|125
1628508300000|2021-08-09 11:25:00|979.1|974.1|980.5|975.5|980.5|975.5|978.9|973.9|139
1628508600000|2021-08-09 11:30:00|980.4|975.4|980.4|975.4|981.2|976.2|979.9|974.9|116
1628508900000|2021-08-09 11:35:00|980.5|975.5|980.5|975.5|981.3|976.3|979.6|974.6|110
1628509200000|2021-08-09 11:40:00|980.4|975.4|981.8|976.8|981.8|976.8|980|975|69
1628509500000|2021-08-09 11:45:00|981.7|976.7|980.3|975.3|981.7|976.7|979.9|974.9|131
1628509800000|2021-08-09 11:50:00|980.4|975.4|978.5|973.5|980.4|975.4|978.5|973.5|79
1628510100000|2021-08-09 11:55:00|978.4|973.4|978.9|973.9|979|974|977.6|972.6|96
1628510400000|2021-08-09 12:00:00|978.8|973.8|974.1|969.1|978.8|973.8|974.1|969.1|119
1628510700000|2021-08-09 12:05:00|974|969|976.1|971.1|976.5|971.5|973.9|968.9|123
1628511000000|2021-08-09 12:10:00|976|971|977.2|972.2|977.8|972.8|974.7|969.7|147
1628511300000|2021-08-09 12:15:00|977.3|972.3|977.3|972.3|978.5|973.5|975.7|970.7|145
1628511600000|2021-08-09 12:20:00|976.8|971.8|978.5|973.5|981.7|976.7|976.7|971.7|244
1628511900000|2021-08-09 12:25:00|978.6|973.6|982.1|977.1|983.3|978.3|978.2|973.2|208
1628512200000|2021-08-09 12:30:00|981.5|976.5|976.8|971.8|982.1|977.1|976.8|971.8|194
1628512500000|2021-08-09 12:35:00|976.7|971.7|974.5|969.5|976.7|971.7|972.7|967.7|213
1628512800000|2021-08-09 12:40:00|974.7|969.7|977|972|977.6|972.6|972.6|967.6|201
1628513100000|2021-08-09 12:45:00|976.8|971.8|975.8|970.8|978|973|975.3|970.3|183
1628513400000|2021-08-09 12:50:00|975.9|970.9|977.9|972.9|978.8|973.8|975.8|970.8|162
1628513700000|2021-08-09 12:55:00|977.8|972.8|977.5|972.5|980.3|975.3|977.5|972.5|172
1628514000000|2021-08-09 13:00:00|977.6|972.6|985.2|980.2|985.6|980.6|977.5|972.5|312
1628514300000|2021-08-09 13:05:00|985.1|980.1|988|983|988.4|983.4|983.4|978.4|314
1628514600000|2021-08-09 13:10:00|987.9|982.9|988.6|983.6|989.7|984.7|985.3|980.3|299
1628514900000|2021-08-09 13:15:00|988.8|983.8|989.9|984.9|990.1|985.1|988.6|983.6|203
1628515200000|2021-08-09 13:20:00|989.8|984.8|991.8|986.8|994|989|989.8|984.8|253
1628515500000|2021-08-09 13:25:00|991.9|986.9|988.6|983.6|991.9|986.9|988.2|983.2|196
1628515800000|2021-08-09 13:30:00|989.1|984.1|984.8|979.8|989.5|984.5|984.8|979.8|345
1628516100000|2021-08-09 13:35:00|984.7|979.7|989.5|984.5|990.2|985.2|983.7|978.7|338
1628516400000|2021-08-09 13:40:00|989.4|984.4|989.4|984.4|989.5|984.5|986.6|981.6|319
1628516700000|2021-08-09 13:45:00|989.5|984.5|991.2|986.2|992.9|987.9|989.5|984.5|299
1628517000000|2021-08-09 13:50:00|991.3|986.3|988.5|983.5|991.9|986.9|988|983|274
1628517300000|2021-08-09 13:55:00|988.6|983.6|986.3|981.3|989.5|984.5|986.1|981.1|283
1628517600000|2021-08-09 14:00:00|986.4|981.4|985.1|980.1|987.9|982.9|983.2|978.2|388
1628517900000|2021-08-09 14:05:00|985.2|980.2|985.7|980.7|987.6|982.6|984.9|979.9|262
1628518200000|2021-08-09 14:10:00|985.6|980.6|986.4|981.4|989|984|985.6|980.6|247
1628518500000|2021-08-09 14:15:00|986.3|981.3|989.5|984.5|990.1|985.1|985.9|980.9|339
1628518800000|2021-08-09 14:20:00|989.6|984.6|990.9|985.9|991.1|986.1|989.5|984.5|267
1628519100000|2021-08-09 14:25:00|990.8|985.8|989.9|984.9|991.8|986.8|989.9|984.9|198
1628519400000|2021-08-09 14:30:00|989.8|984.8|989|984|990|985|988.2|983.2|258
1628519700000|2021-08-09 14:35:00|989.1|984.1|988.6|983.6|989.4|984.4|987|982|135
1628520000000|2021-08-09 14:40:00|988.4|983.4|987.6|982.6|988.7|983.7|986.3|981.3|210
1628520300000|2021-08-09 14:45:00|987.7|982.7|984.6|979.6|987.8|982.8|983.8|978.8|193
1628520600000|2021-08-09 14:50:00|984.7|979.7|983.8|978.8|985.1|980.1|983.7|978.7|169
1628520900000|2021-08-09 14:55:00|983.7|978.7|981|976|984.6|979.6|979.9|974.9|277
1628521200000|2021-08-09 15:00:00|981.1|976.1|982|977|982.3|977.3|980.5|975.5|272
1628521500000|2021-08-09 15:05:00|982.1|977.1|984|979|985.1|980.1|981.3|976.3|226
1628521800000|2021-08-09 15:10:00|983.9|978.9|982.5|977.5|984.4|979.4|982.3|977.3|159
1628522100000|2021-08-09 15:15:00|982.6|977.6|985.2|980.2|985.6|980.6|982.4|977.4|171
1628522400000|2021-08-09 15:20:00|985.1|980.1|985.7|980.7|987.2|982.2|984.7|979.7|193
1628522700000|2021-08-09 15:25:00|985.8|980.8|988.2|983.2|988.5|983.5|985.2|980.2|160
1628523000000|2021-08-09 15:30:00|988.3|983.3|988.1|983.1|989.4|984.4|987.9|982.9|225
1628523300000|2021-08-09 15:35:00|987.8|982.8|986.2|981.2|987.9|982.9|985.4|980.4|113
1628523600000|2021-08-09 15:40:00|986.3|981.3|988.3|983.3|988.3|983.3|984.9|979.9|102
1628523900000|2021-08-09 15:45:00|988.2|983.2|989.4|984.4|989.4|984.4|987.5|982.5|129
1628524200000|2021-08-09 15:50:00|989.5|984.5|988|983|989.6|984.6|987.2|982.2|137
1628524500000|2021-08-09 15:55:00|987.9|982.9|987.9|982.9|988.6|983.6|986.9|981.9|140
1628524800000|2021-08-09 16:00:00|988|983|985.1|980.1|988.4|983.4|985.1|980.1|153
1628525100000|2021-08-09 16:05:00|985.2|980.2|985.5|980.5|986.4|981.4|985.2|980.2|109
1628525400000|2021-08-09 16:10:00|985.6|980.6|983.7|978.7|985.8|980.8|983.7|978.7|150
1628525700000|2021-08-09 16:15:00|983.8|978.8|984.6|979.6|984.8|979.8|983.4|978.4|120
1628526000000|2021-08-09 16:20:00|984.7|979.7|983.4|978.4|984.9|979.9|983.4|978.4|105
1628526300000|2021-08-09 16:25:00|983.5|978.5|984|979|985.2|980.2|982.6|977.6|98
1628526600000|2021-08-09 16:30:00|984.1|979.1|987.2|982.2|987.3|982.3|983.4|978.4|92
1628526900000|2021-08-09 16:35:00|987.3|982.3|988.1|983.1|988.2|983.2|986.6|981.6|92
1628527200000|2021-08-09 16:40:00|988|983|985.6|980.6|988|983|985.5|980.5|161
1628527500000|2021-08-09 16:45:00|985.5|980.5|985.7|980.7|986.4|981.4|985.5|980.5|90
1628527800000|2021-08-09 16:50:00|985.8|980.8|986.7|981.7|986.9|981.9|985.7|980.7|76
1628528100000|2021-08-09 16:55:00|986.8|981.8|987.5|982.5|988.1|983.1|986.7|981.7|91
1628528400000|2021-08-09 17:00:00|987.6|982.6|983.4|978.4|988.2|983.2|981.7|976.7|154
1628528700000|2021-08-09 17:05:00|983.3|978.3|982.3|977.3|983.6|978.6|982.1|977.1|145
1628529000000|2021-08-09 17:10:00|982.4|977.4|982.5|977.5|983.3|978.3|982.2|977.2|99
1628529300000|2021-08-09 17:15:00|982.4|977.4|982.4|977.4|982.6|977.6|982.1|977.1|71
1628529600000|2021-08-09 17:20:00|982.5|977.5|981.9|976.9|982.7|977.7|981.6|976.6|97
1628529900000|2021-08-09 17:25:00|982|977|982.6|977.6|982.6|977.6|981.9|976.9|133
1628530200000|2021-08-09 17:30:00|982.5|977.5|981.9|976.9|982.6|977.6|981.2|976.2|49
1628530500000|2021-08-09 17:35:00|982.2|977.2|982.5|977.5|982.5|977.5|981.3|976.3|50
1628530800000|2021-08-09 17:40:00|982.4|977.4|983.3|978.3|983.4|978.4|982.2|977.2|53
1628531100000|2021-08-09 17:45:00|983.2|978.2|982.8|977.8|983.3|978.3|982.8|977.8|64
1628531400000|2021-08-09 17:50:00|982.9|977.9|983|978|983.5|978.5|982.8|977.8|52
1628531700000|2021-08-09 17:55:00|982.9|977.9|983.5|978.5|983.5|978.5|982.8|977.8|64
1628532000000|2021-08-09 18:00:00|983.4|978.4|984.1|979.1|984.7|979.7|983.4|978.4|56
1628532300000|2021-08-09 18:05:00|984.2|979.2|983.4|978.4|984.3|979.3|983.4|978.4|94
1628532600000|2021-08-09 18:10:00|983.5|978.5|983.6|978.6|983.7|978.7|983|978|69
1628532900000|2021-08-09 18:15:00|983.5|978.5|984|979|984.1|979.1|983.4|978.4|37
1628533200000|2021-08-09 18:20:00|984.1|979.1|983.6|978.6|984.1|979.1|983.4|978.4|52
1628533500000|2021-08-09 18:25:00|983.5|978.5|984.1|979.1|984.2|979.2|983.5|978.5|38
1628533800000|2021-08-09 18:30:00|984.2|979.2|985.3|980.3|986.4|981.4|984.2|979.2|108
1628534100000|2021-08-09 18:35:00|985.4|980.4|984.6|979.6|985.4|980.4|984.5|979.5|189
1628534400000|2021-08-09 18:40:00|984.5|979.5|984|979|984.7|979.7|983.9|978.9|142
1628534700000|2021-08-09 18:45:00|983.9|978.9|984.3|979.3|984.8|979.8|983.6|978.6|46
1628535000000|2021-08-09 18:50:00|984.4|979.4|984.2|979.2|984.5|979.5|984|979|38
1628535300000|2021-08-09 18:55:00|984.3|979.3|984.1|979.1|984.6|979.6|984|979|66
1628535600000|2021-08-09 19:00:00|984.2|979.2|984.2|979.2|985.2|980.2|984.2|979.2|48
1628535900000|2021-08-09 19:05:00|984.3|979.3|985|980|985.4|980.4|984.2|979.2|30
1628536200000|2021-08-09 19:10:00|984.9|979.9|985|980|985.1|980.1|984.9|979.9|4
1628536500000|2021-08-09 19:15:00|985.1|980.1|985.1|980.1|985.3|980.3|985|980|30
1628536800000|2021-08-09 19:20:00|985.2|980.2|985.3|980.3|985.5|980.5|985|980|43
1628537100000|2021-08-09 19:25:00|985.4|980.4|985.6|980.6|985.6|980.6|984.7|979.7|57
1628537400000|2021-08-09 19:30:00|985.7|980.7|986|981|986.1|981.1|985.5|980.5|55
1628537700000|2021-08-09 19:35:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|14
1628538000000|2021-08-09 19:40:00|986.3|981.3|986.4|981.4|986.9|981.9|986.1|981.1|36
1628538300000|2021-08-09 19:45:00|986.3|981.3|985.9|980.9|986.5|981.5|985.7|980.7|54
1628538600000|2021-08-09 19:50:00|986|981|986.3|981.3|986.7|981.7|985.9|980.9|75
1628538900000|2021-08-09 19:55:00|986.2|981.2|984.9|979.9|986.2|981.2|984.7|979.7|106
1628539200000|2021-08-09 20:00:00|984.8|979.8|986.3|981.3|986.3|981.3|984.8|979.8|71
1628539500000|2021-08-09 20:05:00|986.4|981.4|986.3|981.3|986.7|981.7|985.7|980.7|33
1628539800000|2021-08-09 20:10:00|986.2|981.2|986.2|981.2|986.3|981.3|986|981|27
1628540100000|2021-08-09 20:15:00|986.1|981.1|986.2|981.2|986.2|981.2|985.5|980.5|32
1628540400000|2021-08-09 20:20:00|986.3|981.3|985.4|980.4|986.3|981.3|985.2|980.2|29
1628540700000|2021-08-09 20:25:00|985.5|980.5|985.1|980.1|985.5|980.5|984.8|979.8|21
1628541000000|2021-08-09 20:30:00|985|980|985.5|980.5|985.5|980.5|985|980|29
1628541300000|2021-08-09 20:35:00|985.4|980.4|985.1|980.1|985.5|980.5|985|980|8
1628541600000|2021-08-09 20:40:00|985.2|980.2|985.3|980.3|985.4|980.4|985.1|980.1|11
1628541900000|2021-08-09 20:45:00|984.8|979.8|984.2|979.2|985.3|980.3|984.1|979.1|35
1628542200000|2021-08-09 20:50:00|984.3|979.3|984.6|979.6|984.7|979.7|984.1|979.1|26
1628542500000|2021-08-09 20:55:00|984.7|979.7|987.2|976.2|988.3|980|984.6|976.1|87
1628546400000|2021-08-09 22:00:00|984.1|979.1|985|980|985.8|980.8|984.1|979.1|17
1628546700000|2021-08-09 22:05:00|985.1|980.1|985|980|985.1|980.1|984.5|979.5|27
1628547000000|2021-08-09 22:10:00|984.9|979.9|985.1|980.1|985.3|980.3|984.8|979.8|27
1628547300000|2021-08-09 22:15:00|985.2|980.2|985|980|985.2|980.2|984.8|979.8|15
1628547600000|2021-08-09 22:20:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|8
1628547900000|2021-08-09 22:25:00|984.9|979.9|984.7|979.7|984.9|979.9|984.5|979.5|15
1628548200000|2021-08-09 22:30:00|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|22
1628548500000|2021-08-09 22:35:00|984.1|979.1|985|980|985|980|984|979|15
1628548800000|2021-08-09 22:40:00|985.1|980.1|984.7|979.7|985.1|980.1|984.7|979.7|4
1628549100000|2021-08-09 22:45:00|984.6|979.6|984.1|979.1|984.6|979.6|984|979|15
1628549400000|2021-08-09 22:50:00|984.2|979.2|985|980|985.1|980.1|984.1|979.1|11
1628549700000|2021-08-09 22:55:00|985.1|980.1|984.4|979.4|985.1|980.1|984.4|979.4|12
1628550000000|2021-08-09 23:00:00|984.5|979.5|984.8|979.8|985.2|980.2|984.4|979.4|33
1628550300000|2021-08-09 23:05:00|984.9|979.9|984.5|979.5|985|980|984.5|979.5|11
1628550600000|2021-08-09 23:10:00|984.6|979.6|984.7|979.7|984.8|979.8|984.5|979.5|23
1628550900000|2021-08-09 23:15:00|984.2|979.2|984.4|979.4|984.4|979.4|984|979|3
1628551200000|2021-08-09 23:20:00|984.2|979.2|984.5|979.5|984.6|979.6|984|979|12
1628551500000|2021-08-09 23:25:00|984.4|979.4|985.3|980.3|985.4|980.4|984.2|979.2|45
1628551800000|2021-08-09 23:30:00|985.2|980.2|985.2|980.2|985.3|980.3|984.9|979.9|15
1628552100000|2021-08-09 23:35:00|985.1|980.1|985|980|985.7|980.7|984.4|979.4|130
1628552400000|2021-08-09 23:40:00|985.4|980.4|984.9|979.9|985.4|980.4|984.7|979.7|27
1628552700000|2021-08-09 23:45:00|984.2|979.2|983.2|978.2|984.8|979.8|983.2|978.2|77
1628553000000|2021-08-09 23:50:00|983.1|978.1|982.9|977.9|983.1|978.1|982.2|977.2|49
1628553300000|2021-08-09 23:55:00|982.8|977.8|982.9|977.9|983.1|978.1|982.7|977.7|39
1628553600000|2021-08-10 00:00:00|983|978|982.3|977.3|983.4|978.4|982.3|977.3|46
1628553900000|2021-08-10 00:05:00|982.2|977.2|982.1|977.1|982.2|977.2|981.2|976.2|67
1628554200000|2021-08-10 00:10:00|982.2|977.2|982.5|977.5|983|978|981.9|976.9|80
1628554500000|2021-08-10 00:15:00|982.4|977.4|985.3|980.3|985.3|980.3|982.4|977.4|48
1628554800000|2021-08-10 00:20:00|985.2|980.2|986.3|981.3|986.6|981.6|985.2|980.2|50
1628555100000|2021-08-10 00:25:00|986.4|981.4|987|982|988.1|983.1|986.3|981.3|66
1628555400000|2021-08-10 00:30:00|986.9|981.9|986.3|981.3|987.7|982.7|986.2|981.2|32
1628555700000|2021-08-10 00:35:00|986.4|981.4|985.7|980.7|986.4|981.4|984.2|979.2|27
1628556000000|2021-08-10 00:40:00|985.6|980.6|986.4|981.4|986.4|981.4|985.5|980.5|48
1628556300000|2021-08-10 00:45:00|986.5|981.5|987.6|982.6|987.6|982.6|986.5|981.5|32
1628556600000|2021-08-10 00:50:00|987.3|982.3|987.7|982.7|987.8|982.8|987.3|982.3|45
1628556900000|2021-08-10 00:55:00|988.1|983.1|988.9|983.9|989|984|987.6|982.6|23
1628557200000|2021-08-10 01:00:00|989|984|988.4|983.4|989.8|984.8|988.2|983.2|106
1628557500000|2021-08-10 01:05:00|988.8|983.8|988.3|983.3|989.7|984.7|988.3|983.3|60
1628557800000|2021-08-10 01:10:00|988.4|983.4|989.2|984.2|989.3|984.3|988.4|983.4|43
1628558100000|2021-08-10 01:15:00|989.1|984.1|989.3|984.3|989.3|984.3|988.8|983.8|104
1628558400000|2021-08-10 01:20:00|989.2|984.2|989.6|984.6|989.8|984.8|989.2|984.2|43
1628558700000|2021-08-10 01:25:00|989.7|984.7|989.9|984.9|990|985|989.5|984.5|86
1628559000000|2021-08-10 01:30:00|990|985|988.8|983.8|990.2|985.2|988.7|983.7|86
1628559300000|2021-08-10 01:35:00|988.7|983.7|988.3|983.3|989|984|988.3|983.3|27
1628559600000|2021-08-10 01:40:00|988.1|983.1|988|983|988.3|983.3|987.9|982.9|42
1628559900000|2021-08-10 01:45:00|987.9|982.9|987.2|982.2|987.9|982.9|987.1|982.1|44
1628560200000|2021-08-10 01:50:00|987.1|982.1|986.8|981.8|987.2|982.2|985.9|980.9|52
1628560500000|2021-08-10 01:55:00|986.6|981.6|985.7|980.7|986.6|981.6|985.2|980.2|81
1628560800000|2021-08-10 02:00:00|985.6|980.6|985.3|980.3|986.4|981.4|984.9|979.9|74
1628561100000|2021-08-10 02:05:00|985.1|980.1|985.3|980.3|986.6|981.6|985.1|980.1|31
1628561400000|2021-08-10 02:10:00|985.4|980.4|986.1|981.1|986.9|981.9|985.3|980.3|66
1628561700000|2021-08-10 02:15:00|986|981|986.3|981.3|986.6|981.6|986|981|29
1628562000000|2021-08-10 02:20:00|986.2|981.2|985.3|980.3|986.4|981.4|985.2|980.2|24
1628562300000|2021-08-10 02:25:00|985.4|980.4|986.1|981.1|987|982|985.3|980.3|26
1628562600000|2021-08-10 02:30:00|986|981|986|981|986.8|981.8|985.6|980.6|44
1628562900000|2021-08-10 02:35:00|986.1|981.1|986.6|981.6|986.6|981.6|985.4|980.4|60
1628563200000|2021-08-10 02:40:00|986.4|981.4|986.4|981.4|987|982|985.9|980.9|46
1628563500000|2021-08-10 02:45:00|986.5|981.5|986.6|981.6|986.6|981.6|985.4|980.4|37
1628563800000|2021-08-10 02:50:00|986.5|981.5|988.3|983.3|988.3|983.3|986.3|981.3|34
1628564100000|2021-08-10 02:55:00|988.9|983.9|987.5|982.5|989.1|984.1|987.4|982.4|36
1628564400000|2021-08-10 03:00:00|987.6|982.6|989.3|984.3|989.4|984.4|987.1|982.1|24
1628564700000|2021-08-10 03:05:00|989.4|984.4|989.9|984.9|990|985|989.1|984.1|23
1628565000000|2021-08-10 03:10:00|989.7|984.7|988.8|983.8|989.9|984.9|988.8|983.8|28
1628565300000|2021-08-10 03:15:00|988.9|983.9|990|985|990.3|985.3|988.9|983.9|84
1628565600000|2021-08-10 03:20:00|989.8|984.8|988.4|983.4|990|985|988.4|983.4|30
1628565900000|2021-08-10 03:25:00|988.3|983.3|991|986|991|986|988.3|983.3|37
1628566200000|2021-08-10 03:30:00|990.9|985.9|990.9|985.9|991|986|990.8|985.8|9
1628566500000|2021-08-10 03:35:00|990.8|985.8|989.1|984.1|990.9|985.9|988.9|983.9|45
1628566800000|2021-08-10 03:40:00|989|984|990.4|985.4|990.4|985.4|989|984|13
1628567100000|2021-08-10 03:45:00|990.3|985.3|990.9|985.9|991|986|990.3|985.3|38
1628567400000|2021-08-10 03:50:00|991|986|991.8|986.8|991.8|986.8|991|986|17
1628567700000|2021-08-10 03:55:00|991.7|986.7|991.8|986.8|991.8|986.8|991.6|986.6|25
1628568000000|2021-08-10 04:00:00|991.7|986.7|991.6|986.6|992.1|987.1|991.6|986.6|39
1628568300000|2021-08-10 04:05:00|991.7|986.7|992.8|987.8|992.8|987.8|991.6|986.6|44
1628568600000|2021-08-10 04:10:00|992.4|987.4|991.5|986.5|992.5|987.5|991.2|986.2|39
1628568900000|2021-08-10 04:15:00|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|22
1628569200000|2021-08-10 04:20:00|991.4|986.4|991.7|986.7|991.8|986.8|991.3|986.3|15
1628569500000|2021-08-10 04:25:00|991.8|986.8|992.2|987.2|992.6|987.6|991.6|986.6|33
1628569800000|2021-08-10 04:30:00|992.1|987.1|990.8|985.8|992.1|987.1|990.7|985.7|39
1628570100000|2021-08-10 04:35:00|990.7|985.7|990.9|985.9|991.8|986.8|990.7|985.7|31
1628570400000|2021-08-10 04:40:00|991|986|991.5|986.5|991.5|986.5|990.8|985.8|40
1628570700000|2021-08-10 04:45:00|991.4|986.4|991|986|991.4|986.4|990.8|985.8|38
1628571000000|2021-08-10 04:50:00|991.1|986.1|992.9|987.9|993.4|988.4|991.1|986.1|48
1628571300000|2021-08-10 04:55:00|992.8|987.8|993|988|993.5|988.5|991.9|986.9|36
1628571600000|2021-08-10 05:00:00|992.9|987.9|991.7|986.7|993|988|991.6|986.6|43
1628571900000|2021-08-10 05:05:00|991.6|986.6|991.6|986.6|992|987|991.4|986.4|34
1628572200000|2021-08-10 05:10:00|991.5|986.5|992.9|987.9|993|988|990.8|985.8|32
1628572500000|2021-08-10 05:15:00|992.8|987.8|993.5|988.5|993.8|988.8|992.8|987.8|28
1628572800000|2021-08-10 05:20:00|993.6|988.6|993.5|988.5|995.2|990.2|993.2|988.2|84
1628573100000|2021-08-10 05:25:00|993.9|988.9|994.4|989.4|994.5|989.5|993.9|988.9|24
1628573400000|2021-08-10 05:30:00|994.5|989.5|993.2|988.2|994.9|989.9|993.1|988.1|70
1628573700000|2021-08-10 05:35:00|993.3|988.3|994.3|989.3|994.7|989.7|993.2|988.2|75
1628574000000|2021-08-10 05:40:00|994.4|989.4|995.4|990.4|995.4|990.4|994.2|989.2|77
1628574300000|2021-08-10 05:45:00|995.6|990.6|995.1|990.1|995.9|990.9|994.7|989.7|58
1628574600000|2021-08-10 05:50:00|995|990|995|990|995.2|990.2|994.8|989.8|56
1628574900000|2021-08-10 05:55:00|994.8|989.8|993.8|988.8|994.9|989.9|993.7|988.7|45
1628575200000|2021-08-10 06:00:00|993.7|988.7|993.8|988.8|993.8|988.8|992.8|987.8|59
1628575500000|2021-08-10 06:05:00|993.9|988.9|994.2|989.2|994.5|989.5|993.9|988.9|26
1628575800000|2021-08-10 06:10:00|994.1|989.1|995.9|990.9|996.3|991.3|993.7|988.7|95
1628576100000|2021-08-10 06:15:00|996|991|996.3|991.3|997.6|992.6|995.7|990.7|80
1628576400000|2021-08-10 06:20:00|996.2|991.2|996.9|991.9|997.2|992.2|996.2|991.2|60
1628576700000|2021-08-10 06:25:00|997|992|998|993|998|993|996.8|991.8|79
1628577000000|2021-08-10 06:30:00|997.9|992.9|997.3|992.3|998.4|993.4|997.1|992.1|78
1628577300000|2021-08-10 06:35:00|997.2|992.2|997.3|992.3|997.4|992.4|996.9|991.9|67
1628577600000|2021-08-10 06:40:00|997.4|992.4|998|993|998.1|993.1|997.3|992.3|49
1628577900000|2021-08-10 06:45:00|998.1|993.1|998|993|998.3|993.3|997.7|992.7|84
1628578200000|2021-08-10 06:50:00|998.1|993.1|998.6|993.6|999.1|994.1|997.8|992.8|69
1628578500000|2021-08-10 06:55:00|998.5|993.5|997.2|992.2|998.6|993.6|997|992|89
1628578800000|2021-08-10 07:00:00|997.1|992.1|997|992|997.8|992.8|996.4|991.4|79
1628579100000|2021-08-10 07:05:00|997.1|992.1|998.1|993.1|999.2|994.2|997.1|992.1|79
1628579400000|2021-08-10 07:10:00|998.2|993.2|996.9|991.9|998.8|993.8|996.8|991.8|70
1628579700000|2021-08-10 07:15:00|997|992|995|990|997|992|994.9|989.9|138
1628580000000|2021-08-10 07:20:00|995.1|990.1|994.6|989.6|996.1|991.1|994.4|989.4|104
1628580300000|2021-08-10 07:25:00|994.7|989.7|993.9|988.9|995.8|990.8|993.9|988.9|124
1628580600000|2021-08-10 07:30:00|994.2|989.2|994.6|989.6|995.2|990.2|994|989|61
1628580900000|2021-08-10 07:35:00|994.7|989.7|995|990|995.4|990.4|994.7|989.7|46
1628581200000|2021-08-10 07:40:00|994.9|989.9|997.1|992.1|997.4|992.4|994.9|989.9|48
1628581500000|2021-08-10 07:45:00|997.2|992.2|996.4|991.4|997.2|992.2|996.1|991.1|75
1628581800000|2021-08-10 07:50:00|996.3|991.3|998.4|993.4|998.6|993.6|996.1|991.1|82
1628582100000|2021-08-10 07:55:00|998.5|993.5|997.8|992.8|998.7|993.7|996.7|991.7|52
1628582400000|2021-08-10 08:00:00|997.9|992.9|996.7|991.7|997.9|992.9|996|991|52
1628582700000|2021-08-10 08:05:00|996.4|991.4|996.5|991.5|996.8|991.8|996.3|991.3|71
1628583000000|2021-08-10 08:10:00|996.4|991.4|995.5|990.5|996.7|991.7|995.5|990.5|49
1628583300000|2021-08-10 08:15:00|995.4|990.4|996|991|996.2|991.2|995.2|990.2|39
1628583600000|2021-08-10 08:20:00|995.9|990.9|995.7|990.7|995.9|990.9|995.4|990.4|69
1628583900000|2021-08-10 08:25:00|995.6|990.6|995.5|990.5|995.7|990.7|994.7|989.7|60
1628584200000|2021-08-10 08:30:00|995.4|990.4|994|989|995.5|990.5|993.7|988.7|85
1628584500000|2021-08-10 08:35:00|994.3|989.3|991.8|986.8|994.6|989.6|991.7|986.7|131
1628584800000|2021-08-10 08:40:00|991.9|986.9|992.6|987.6|993|988|991.3|986.3|99
1628585100000|2021-08-10 08:45:00|992.7|987.7|992.1|987.1|993|988|992|987|90
1628585400000|2021-08-10 08:50:00|992.2|987.2|992.2|987.2|992.4|987.4|991.3|986.3|130
1628585700000|2021-08-10 08:55:00|992.1|987.1|991.8|986.8|992.4|987.4|991.4|986.4|72
1628586000000|2021-08-10 09:00:00|991.7|986.7|990.3|985.3|991.8|986.8|989.4|984.4|160
1628586300000|2021-08-10 09:05:00|990.2|985.2|989.1|984.1|990.2|985.2|988.7|983.7|76
1628586600000|2021-08-10 09:10:00|989.2|984.2|989.7|984.7|989.9|984.9|989.1|984.1|68
1628586900000|2021-08-10 09:15:00|989.5|984.5|988.2|983.2|989.6|984.6|987.5|982.5|52
1628587200000|2021-08-10 09:20:00|988.3|983.3|988.1|983.1|988.6|983.6|986.3|981.3|100
1628587500000|2021-08-10 09:25:00|987.8|982.8|987.2|982.2|987.8|982.8|986.9|981.9|73
1628587800000|2021-08-10 09:30:00|987|982|987.4|982.4|987.8|982.8|986.7|981.7|48
1628588100000|2021-08-10 09:35:00|987.5|982.5|988.9|983.9|988.9|983.9|987|982|79
1628588400000|2021-08-10 09:40:00|988.8|983.8|988.4|983.4|988.9|983.9|988.2|983.2|58
1628588700000|2021-08-10 09:45:00|988.3|983.3|987.9|982.9|988.4|983.4|987.5|982.5|97
1628589000000|2021-08-10 09:50:00|988|983|988.2|983.2|988.3|983.3|987.8|982.8|45
1628589300000|2021-08-10 09:55:00|988.3|983.3|988.1|983.1|988.8|983.8|988|983|55
1628589600000|2021-08-10 10:00:00|988|983|988.2|983.2|988.4|983.4|987.6|982.6|56
1628589900000|2021-08-10 10:05:00|988.1|983.1|987.9|982.9|988.4|983.4|987.6|982.6|82
1628590200000|2021-08-10 10:10:00|988|983|987.9|982.9|990|985|987.9|982.9|111
1628590500000|2021-08-10 10:15:00|988.1|983.1|987.8|982.8|988.1|983.1|987.5|982.5|50
1628590800000|2021-08-10 10:20:00|987.7|982.7|987.6|982.6|987.8|982.8|986.8|981.8|99
1628591100000|2021-08-10 10:25:00|987.5|982.5|986.8|981.8|987.7|982.7|986.7|981.7|69
1628591400000|2021-08-10 10:30:00|986.7|981.7|987|982|987.1|982.1|986.3|981.3|71
1628591700000|2021-08-10 10:35:00|987.1|982.1|986.9|981.9|987.6|982.6|986.8|981.8|69
1628592000000|2021-08-10 10:40:00|986.8|981.8|986.9|981.9|986.9|981.9|986.3|981.3|76
1628592300000|2021-08-10 10:45:00|986.8|981.8|988.7|983.7|988.7|983.7|986.8|981.8|72
1628592600000|2021-08-10 10:50:00|988.6|983.6|988.4|983.4|989.2|984.2|988.1|983.1|89
1628592900000|2021-08-10 10:55:00|988.5|983.5|989|984|990|985|988.3|983.3|106
1628593200000|2021-08-10 11:00:00|988.9|983.9|989.7|984.7|989.8|984.8|988.4|983.4|102
1628593500000|2021-08-10 11:05:00|989.8|984.8|991.4|986.4|991.7|986.7|987.6|982.6|116
1628593800000|2021-08-10 11:10:00|991.3|986.3|991.3|986.3|992.4|987.4|991.2|986.2|83
1628594100000|2021-08-10 11:15:00|991.2|986.2|992.9|987.9|993.2|988.2|990.7|985.7|101
1628594400000|2021-08-10 11:20:00|992.8|987.8|993.2|988.2|995|990|992.5|987.5|153
1628594700000|2021-08-10 11:25:00|993.1|988.1|994.6|989.6|995.6|990.6|991.7|986.7|136
1628595000000|2021-08-10 11:30:00|994.8|989.8|992.6|987.6|994.8|989.8|992.5|987.5|71
1628595300000|2021-08-10 11:35:00|992.8|987.8|992.3|987.3|992.8|987.8|991.6|986.6|75
1628595600000|2021-08-10 11:40:00|992.2|987.2|993.6|988.6|993.7|988.7|992.2|987.2|41
1628595900000|2021-08-10 11:45:00|993.7|988.7|995.3|990.3|995.3|990.3|993.7|988.7|52
1628596200000|2021-08-10 11:50:00|995.2|990.2|995.4|990.4|995.5|990.5|994.4|989.4|84
1628596500000|2021-08-10 11:55:00|995.3|990.3|996.3|991.3|996.9|991.9|995.3|990.3|80
1628596800000|2021-08-10 12:00:00|996.4|991.4|994.2|989.2|997|992|993.9|988.9|51
1628597100000|2021-08-10 12:05:00|994.3|989.3|991.8|986.8|995.6|990.6|991.7|986.7|96
1628597400000|2021-08-10 12:10:00|991.6|986.6|992.6|987.6|992.9|987.9|991.2|986.2|70
1628597700000|2021-08-10 12:15:00|992.8|987.8|990.1|985.1|993.1|988.1|990|985|97
1628598000000|2021-08-10 12:20:00|990|985|989.6|984.6|990.3|985.3|987.5|982.5|251
1628598300000|2021-08-10 12:25:00|989.7|984.7|989.8|984.8|990.8|985.8|988.8|983.8|164
1628598600000|2021-08-10 12:30:00|989.5|984.5|988|983|990.5|985.5|987.9|982.9|205
1628598900000|2021-08-10 12:35:00|987.9|982.9|989.3|984.3|990.2|985.2|987.9|982.9|161
1628599200000|2021-08-10 12:40:00|989.2|984.2|988.7|983.7|990|985|988.6|983.6|154
1628599500000|2021-08-10 12:45:00|988.8|983.8|990.9|985.9|991.5|986.5|988.8|983.8|184
1628599800000|2021-08-10 12:50:00|991.1|986.1|991.3|986.3|992|987|990.5|985.5|96
1628600100000|2021-08-10 12:55:00|991.2|986.2|992.5|987.5|993.7|988.7|990.8|985.8|134
1628600400000|2021-08-10 13:00:00|992.6|987.6|991.5|986.5|994.3|989.3|990.4|985.4|268
1628600700000|2021-08-10 13:05:00|991.6|986.6|993|988|994.5|989.5|990.7|985.7|211
1628601000000|2021-08-10 13:10:00|993.1|988.1|993.2|988.2|993.4|988.4|991.7|986.7|137
1628601300000|2021-08-10 13:15:00|993.3|988.3|991.8|986.8|993.5|988.5|991.8|986.8|96
1628601600000|2021-08-10 13:20:00|991.9|986.9|991.7|986.7|992.7|987.7|991.6|986.6|115
1628601900000|2021-08-10 13:25:00|991.8|986.8|989.8|984.8|993.9|988.9|989.6|984.6|238
1628602200000|2021-08-10 13:30:00|989.7|984.7|991.3|986.3|991.5|986.5|988.5|983.5|295
1628602500000|2021-08-10 13:35:00|991.4|986.4|988.1|983.1|992.4|987.4|987.7|982.7|276
1628602800000|2021-08-10 13:40:00|988.2|983.2|990.2|985.2|990.8|985.8|987.2|982.2|281
1628603100000|2021-08-10 13:45:00|990.1|985.1|988.8|983.8|990.1|985.1|986.6|981.6|244
1628603400000|2021-08-10 13:50:00|988.9|983.9|991.8|986.8|993.2|988.2|988.8|983.8|211
1628603700000|2021-08-10 13:55:00|992.3|987.3|993.8|988.8|995.2|990.2|992.1|987.1|221
1628604000000|2021-08-10 14:00:00|993.7|988.7|990.7|985.7|994.1|989.1|990.7|985.7|199
1628604300000|2021-08-10 14:05:00|990.8|985.8|992.8|987.8|992.8|987.8|990|985|191
1628604600000|2021-08-10 14:10:00|993.1|988.1|993.9|988.9|994.1|989.1|992.3|987.3|227
1628604900000|2021-08-10 14:15:00|993.8|988.8|995.4|990.4|996.9|991.9|993.7|988.7|305
1628605200000|2021-08-10 14:20:00|995.5|990.5|998.5|993.5|998.5|993.5|995.5|990.5|282
1628605500000|2021-08-10 14:25:00|998.6|993.6|998.8|993.8|1000.1|995.1|998.2|993.2|240
1628605800000|2021-08-10 14:30:00|999.2|994.2|997|992|999.7|994.7|996.8|991.8|289
1628606100000|2021-08-10 14:35:00|997.2|992.2|997.9|992.9|998.7|993.7|997.2|992.2|187
1628606400000|2021-08-10 14:40:00|997.8|992.8|996.4|991.4|998.3|993.3|995.4|990.4|180
1628606700000|2021-08-10 14:45:00|996.5|991.5|994.9|989.9|996.8|991.8|994.9|989.9|209
1628607000000|2021-08-10 14:50:00|995|990|994.7|989.7|996|991|994.4|989.4|223
1628607300000|2021-08-10 14:55:00|994.6|989.6|998.2|993.2|998.2|993.2|994.6|989.6|188
1628607600000|2021-08-10 15:00:00|998.3|993.3|999.1|994.1|1000.3|995.3|997.7|992.7|188
1628607900000|2021-08-10 15:05:00|999.2|994.2|997.3|992.3|999.5|994.5|997.3|992.3|164
1628608200000|2021-08-10 15:10:00|997.2|992.2|998.4|993.4|999|994|997|992|150
1628608500000|2021-08-10 15:15:00|998.3|993.3|999.6|994.6|999.8|994.8|998.3|993.3|129
1628608800000|2021-08-10 15:20:00|999.7|994.7|1001.1|996.1|1001.1|996.1|999.6|994.6|155
1628609100000|2021-08-10 15:25:00|1001.2|996.2|1000.3|995.3|1001.2|996.2|999.5|994.5|130
1628609400000|2021-08-10 15:30:00|1000.5|995.5|999.9|994.9|1001.9|996.9|999.8|994.8|191
1628609700000|2021-08-10 15:35:00|1000.1|995.1|1000.9|995.9|1000.9|995.9|999.5|994.5|115
1628610000000|2021-08-10 15:40:00|1001|996|1001.6|996.6|1001.9|996.9|1000.8|995.8|114
1628610300000|2021-08-10 15:45:00|1001.7|996.7|1001.7|996.7|1002|997|1001.1|996.1|107
1628610600000|2021-08-10 15:50:00|1001.8|996.8|1004.6|999.6|1005|1000|1001.7|996.7|146
1628610900000|2021-08-10 15:55:00|1004.7|999.7|1003.8|998.8|1005.2|1000.2|1003.7|998.7|101
1628611200000|2021-08-10 16:00:00|1003.9|998.9|1003.2|998.2|1004.2|999.2|1003|998|121
1628611500000|2021-08-10 16:05:00|1003.3|998.3|1003.5|998.5|1003.8|998.8|1001.8|996.8|77
1628611800000|2021-08-10 16:10:00|1003.6|998.6|1004.6|999.6|1004.7|999.7|1002.7|997.7|66
1628612100000|2021-08-10 16:15:00|1004.7|999.7|1006.1|1001.1|1006.3|1001.3|1003.7|998.7|105
1628612400000|2021-08-10 16:20:00|1006|1001|1006.7|1001.7|1006.8|1001.8|1005.4|1000.4|94
1628612700000|2021-08-10 16:25:00|1006.6|1001.6|1006.9|1001.9|1008.9|1003.9|1006.2|1001.2|138
1628613000000|2021-08-10 16:30:00|1006.8|1001.8|1001.8|996.8|1007.2|1002.2|1001.6|996.6|144
1628613300000|2021-08-10 16:35:00|1001.9|996.9|1006.6|1001.6|1006.8|1001.8|1001.8|996.8|180
1628613600000|2021-08-10 16:40:00|1006.7|1001.7|1004.7|999.7|1008.9|1003.9|1004.6|999.6|120
1628613900000|2021-08-10 16:45:00|1004.6|999.6|1004|999|1004.6|999.6|1002.6|997.6|82
1628614200000|2021-08-10 16:50:00|1003.9|998.9|1003.6|998.6|1003.9|998.9|1003.1|998.1|45
1628614500000|2021-08-10 16:55:00|1003.7|998.7|1003.1|998.1|1004|999|1003|998|147
1628614800000|2021-08-10 17:00:00|1003.3|998.3|998.3|993.3|1003.3|998.3|998|993|283
1628615100000|2021-08-10 17:05:00|998.4|993.4|1000.5|995.5|1000.5|995.5|998.3|993.3|92
1628615400000|2021-08-10 17:10:00|1000.4|995.4|1001.1|996.1|1001.2|996.2|999.6|994.6|120
1628615700000|2021-08-10 17:15:00|1000.9|995.9|1001.4|996.4|1001.5|996.5|1000.1|995.1|115
1628616000000|2021-08-10 17:20:00|1001.3|996.3|1002.9|997.9|1003.1|998.1|1001.3|996.3|98
1628616300000|2021-08-10 17:25:00|1003|998|1003.3|998.3|1004.2|999.2|1002.9|997.9|106
1628616600000|2021-08-10 17:30:00|1003.2|998.2|1004.3|999.3|1004.4|999.4|1002.9|997.9|80
1628616900000|2021-08-10 17:35:00|1004.4|999.4|1003.8|998.8|1004.5|999.5|1003.5|998.5|50
1628617200000|2021-08-10 17:40:00|1003.9|998.9|1004.6|999.6|1004.7|999.7|1003.9|998.9|57
1628617500000|2021-08-10 17:45:00|1004.5|999.5|1004.2|999.2|1005|1000|1003.5|998.5|79
1628617800000|2021-08-10 17:50:00|1004.3|999.3|1004.7|999.7|1004.9|999.9|1004.2|999.2|87
1628618100000|2021-08-10 17:55:00|1004.6|999.6|1004.4|999.4|1004.8|999.8|1004.3|999.3|149
1628618400000|2021-08-10 18:00:00|1004.5|999.5|1004.4|999.4|1004.8|999.8|1004.2|999.2|93
1628618700000|2021-08-10 18:05:00|1004.2|999.2|1004.1|999.1|1004.3|999.3|1003.6|998.6|47
1628619000000|2021-08-10 18:10:00|1004|999|1003.2|998.2|1004.1|999.1|1002.7|997.7|61
1628619300000|2021-08-10 18:15:00|1003|998|1003.2|998.2|1003.3|998.3|1002.8|997.8|73
1628619600000|2021-08-10 18:20:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.1|998.1|39
1628619900000|2021-08-10 18:25:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.9|997.9|58
1628620200000|2021-08-10 18:30:00|1003.2|998.2|1002.8|997.8|1003.4|998.4|1002.8|997.8|46
1628620500000|2021-08-10 18:35:00|1002.9|997.9|1002.8|997.8|1003.3|998.3|1002.8|997.8|109
1628620800000|2021-08-10 18:40:00|1003|998|1002.7|997.7|1003.1|998.1|1002.1|997.1|48
1628621100000|2021-08-10 18:45:00|1002.8|997.8|1003.1|998.1|1003.3|998.3|1002.7|997.7|24
1628621400000|2021-08-10 18:50:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1002.8|997.8|41
1628621700000|2021-08-10 18:55:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.8|997.8|48
1628622000000|2021-08-10 19:00:00|1003|998|1003.2|998.2|1003.2|998.2|1002.8|997.8|59
1628622300000|2021-08-10 19:05:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1002.8|997.8|43
1628622600000|2021-08-10 19:10:00|1003|998|1002.8|997.8|1003.3|998.3|1002.7|997.7|40
1628622900000|2021-08-10 19:15:00|1002.9|997.9|1003|998|1003.1|998.1|1002.7|997.7|53
1628623200000|2021-08-10 19:20:00|1002.9|997.9|1003|998|1003.2|998.2|1002.7|997.7|28
1628623500000|2021-08-10 19:25:00|1002.9|997.9|1002.7|997.7|1003|998|1002.7|997.7|50
1628623800000|2021-08-10 19:30:00|1002.8|997.8|1002.5|997.5|1002.8|997.8|1002.2|997.2|103
1628624100000|2021-08-10 19:35:00|1002.6|997.6|1001.8|996.8|1002.6|997.6|1001.7|996.7|22
1628624400000|2021-08-10 19:40:00|1001.9|996.9|1001.4|996.4|1002|997|1001.3|996.3|60
1628624700000|2021-08-10 19:45:00|1001.3|996.3|1000.9|995.9|1001.5|996.5|1000.2|995.2|90
1628625000000|2021-08-10 19:50:00|1001|996|1001.4|996.4|1001.5|996.5|1000.9|995.9|85
1628625300000|2021-08-10 19:55:00|1001.5|996.5|1001.2|996.2|1002.7|997.7|1001.2|996.2|96
1628625600000|2021-08-10 20:00:00|1001.1|996.1|1001.6|996.6|1001.7|996.7|1000.8|995.8|61
1628625900000|2021-08-10 20:05:00|1001.7|996.7|1001.9|996.9|1002.2|997.2|1001.6|996.6|34
1628626200000|2021-08-10 20:10:00|1001.8|996.8|1002.4|997.4|1002.4|997.4|1001.7|996.7|22
1628626500000|2021-08-10 20:15:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.2|997.2|24
1628626800000|2021-08-10 20:20:00|1002.4|997.4|1002.5|997.5|1002.9|997.9|1002|997|40
1628627100000|2021-08-10 20:25:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|11
1628627400000|2021-08-10 20:30:00|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.6|997.6|8
1628627700000|2021-08-10 20:35:00|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.6|997.6|9
1628628000000|2021-08-10 20:40:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1628628300000|2021-08-10 20:45:00|1002.6|997.6|1001.9|996.9|1003|998|1001.8|996.8|38
1628628600000|2021-08-10 20:50:00|1002|997|1001.8|996.8|1002.1|997.1|1001.6|996.6|33
1628628900000|2021-08-10 20:55:00|1001.9|996.9|1002.3|997.3|1002.7|997.7|1001.7|996.7|44
1628632800000|2021-08-10 22:00:00|1002.8|997.8|1002.8|997.8|1003.4|998.4|1002.8|997.8|11
1628633100000|2021-08-10 22:05:00|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.7|997.7|3
1628633400000|2021-08-10 22:10:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.2|997.2|12
1628633700000|2021-08-10 22:15:00|1002.5|997.5|1002.7|997.7|1002.8|997.8|1002.5|997.5|9
1628634000000|2021-08-10 22:20:00|1002.9|997.9|1003.4|998.4|1003.5|998.5|1002.8|997.8|23
1628634300000|2021-08-10 22:25:00|1003.5|998.5|1004.6|999.6|1004.6|999.6|1003.5|998.5|20
1628634600000|2021-08-10 22:30:00|1004.5|999.5|1004.4|999.4|1004.9|999.9|1004.4|999.4|18
1628634900000|2021-08-10 22:35:00|1004.3|999.3|1004.1|999.1|1004.4|999.4|1004.1|999.1|32
1628635200000|2021-08-10 22:40:00|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|21
1628635500000|2021-08-10 22:45:00|1003.9|998.9|1003.5|998.5|1003.9|998.9|1003.5|998.5|14
1628635800000|2021-08-10 22:50:00|1003.4|998.4|1003.7|998.7|1003.7|998.7|1003.2|998.2|14
1628636100000|2021-08-10 22:55:00|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.6|998.6|23
1628636400000|2021-08-10 23:00:00|1003.9|998.9|1003.9|998.9|1004.3|999.3|1003.7|998.7|15
1628636700000|2021-08-10 23:05:00|1004.1|999.1|1004|999|1004.1|999.1|1003.8|998.8|16
1628637000000|2021-08-10 23:10:00|1004.1|999.1|1003.9|998.9|1004.3|999.3|1003.9|998.9|23
1628637300000|2021-08-10 23:15:00|1004.1|999.1|1004.3|999.3|1004.5|999.5|1004.1|999.1|17
1628637600000|2021-08-10 23:20:00|1004.4|999.4|1004.1|999.1|1004.4|999.4|1004.1|999.1|9
1628637900000|2021-08-10 23:25:00|1004|999|1004.5|999.5|1004.6|999.6|1004|999|14
1628638200000|2021-08-10 23:30:00|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.3|999.3|21
1628638500000|2021-08-10 23:35:00|1004.7|999.7|1004.2|999.2|1004.7|999.7|1004.2|999.2|24
1628638800000|2021-08-10 23:40:00|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.6|998.6|14
1628639100000|2021-08-10 23:45:00|1003.8|998.8|1004.6|999.6|1004.6|999.6|1003.7|998.7|47
1628639400000|2021-08-10 23:50:00|1004.3|999.3|1005.1|1000.1|1005.2|1000.2|1004.3|999.3|41
1628639700000|2021-08-10 23:55:00|1005.2|1000.2|1005|1000|1005.3|1000.3|1005|1000|41
1628640000000|2021-08-11 00:00:00|1005.1|1000.1|1005.3|1000.3|1006.2|1001.2|1005|1000|95
1628640300000|2021-08-11 00:05:00|1005.2|1000.2|1005.9|1000.9|1006.1|1001.1|1005|1000|121
1628640600000|2021-08-11 00:10:00|1006|1001|1006.3|1001.3|1006.8|1001.8|1005.8|1000.8|34
1628640900000|2021-08-11 00:15:00|1006.4|1001.4|1007.6|1002.6|1007.8|1002.8|1005.4|1000.4|67
1628641200000|2021-08-11 00:20:00|1007.7|1002.7|1007.9|1002.9|1008|1003|1007.7|1002.7|19
1628641500000|2021-08-11 00:25:00|1008.2|1003.2|1010.3|1005.3|1010.6|1005.6|1008|1003|21
1628641800000|2021-08-11 00:30:00|1010.4|1005.4|1009.3|1004.3|1010.4|1005.4|1009.3|1004.3|35
1628642100000|2021-08-11 00:35:00|1009.2|1004.2|1008.3|1003.3|1009.5|1004.5|1008.2|1003.2|23
1628642400000|2021-08-11 00:40:00|1008.5|1003.5|1008.7|1003.7|1008.9|1003.9|1008|1003|39
1628642700000|2021-08-11 00:45:00|1008.8|1003.8|1008.3|1003.3|1008.8|1003.8|1008.3|1003.3|52
1628643000000|2021-08-11 00:50:00|1008.2|1003.2|1008.3|1003.3|1008.5|1003.5|1008.1|1003.1|50
1628643300000|2021-08-11 00:55:00|1008.2|1003.2|1008.7|1003.7|1008.9|1003.9|1008.2|1003.2|49
1628643600000|2021-08-11 01:00:00|1008.5|1003.5|1007.3|1002.3|1008.9|1003.9|1007.1|1002.1|142
1628643900000|2021-08-11 01:05:00|1006.9|1001.9|1006.7|1001.7|1006.9|1001.9|1006.4|1001.4|92
1628644200000|2021-08-11 01:10:00|1006.8|1001.8|1008.1|1003.1|1008.1|1003.1|1006.7|1001.7|82
1628644500000|2021-08-11 01:15:00|1008|1003|1009.2|1004.2|1009.3|1004.3|1007.9|1002.9|131
1628644800000|2021-08-11 01:20:00|1009.1|1004.1|1009.4|1004.4|1009.7|1004.7|1008.8|1003.8|63
1628645100000|2021-08-11 01:25:00|1009.5|1004.5|1010.7|1005.7|1010.7|1005.7|1009.4|1004.4|55
1628645400000|2021-08-11 01:30:00|1010.6|1005.6|1010.1|1005.1|1010.7|1005.7|1009.8|1004.8|131
1628645700000|2021-08-11 01:35:00|1010.2|1005.2|1010.7|1005.7|1011.1|1006.1|1009.8|1004.8|61
1628646000000|2021-08-11 01:40:00|1010.6|1005.6|1010.3|1005.3|1011|1006|1010.1|1005.1|71
1628646300000|2021-08-11 01:45:00|1010.2|1005.2|1009.6|1004.6|1010.4|1005.4|1009.5|1004.5|100
1628646600000|2021-08-11 01:50:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1009|1004|83
1628646900000|2021-08-11 01:55:00|1010.2|1005.2|1010.7|1005.7|1010.7|1005.7|1009.8|1004.8|90
1628647200000|2021-08-11 02:00:00|1010.6|1005.6|1010.1|1005.1|1010.7|1005.7|1010|1005|54
1628647500000|2021-08-11 02:05:00|1010.2|1005.2|1009.7|1004.7|1010.8|1005.8|1009.1|1004.1|59
1628647800000|2021-08-11 02:10:00|1009.6|1004.6|1010.2|1005.2|1010.5|1005.5|1009.4|1004.4|47
1628648100000|2021-08-11 02:15:00|1010.1|1005.1|1010.2|1005.2|1010.4|1005.4|1010|1005|28
1628648400000|2021-08-11 02:20:00|1010.3|1005.3|1011.3|1006.3|1011.3|1006.3|1010|1005|76
1628648700000|2021-08-11 02:25:00|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.8|1005.8|58
1628649000000|2021-08-11 02:30:00|1011|1006|1010.8|1005.8|1011|1006|1010.7|1005.7|67
1628649300000|2021-08-11 02:35:00|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|51
1628649600000|2021-08-11 02:40:00|1010.8|1005.8|1010.9|1005.9|1011|1006|1010.6|1005.6|46
1628649900000|2021-08-11 02:45:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1009.7|1004.7|30
1628650200000|2021-08-11 02:50:00|1010.7|1005.7|1010.9|1005.9|1011.2|1006.2|1010.6|1005.6|90
1628650500000|2021-08-11 02:55:00|1011|1006|1010.7|1005.7|1011.4|1006.4|1010.7|1005.7|71
1628650800000|2021-08-11 03:00:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.6|1005.6|43
1628651100000|2021-08-11 03:05:00|1010.6|1005.6|1010.4|1005.4|1011|1006|1010.4|1005.4|61
1628651400000|2021-08-11 03:10:00|1010.3|1005.3|1011.2|1006.2|1011.2|1006.2|1010.3|1005.3|41
1628651700000|2021-08-11 03:15:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1010.3|1005.3|33
1628652000000|2021-08-11 03:20:00|1010.3|1005.3|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|30
1628652300000|2021-08-11 03:25:00|1009.6|1004.6|1009.5|1004.5|1009.7|1004.7|1009.3|1004.3|63
1628652600000|2021-08-11 03:30:00|1009.4|1004.4|1009.6|1004.6|1009.7|1004.7|1009.3|1004.3|37
1628652900000|2021-08-11 03:35:00|1009.5|1004.5|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|31
1628653200000|2021-08-11 03:40:00|1010.2|1005.2|1010.1|1005.1|1011|1006|1010|1005|33
1628653500000|2021-08-11 03:45:00|1010|1005|1010.8|1005.8|1010.8|1005.8|1009.9|1004.9|23
1628653800000|2021-08-11 03:50:00|1010.9|1005.9|1010.3|1005.3|1010.9|1005.9|1010.3|1005.3|26
1628654100000|2021-08-11 03:55:00|1010.2|1005.2|1010.2|1005.2|1010.5|1005.5|1010|1005|30
1628654400000|2021-08-11 04:00:00|1010|1005|1009.6|1004.6|1010|1005|1009.5|1004.5|7
1628654700000|2021-08-11 04:05:00|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009|1004|12
1628655000000|2021-08-11 04:10:00|1009.2|1004.2|1009.6|1004.6|1009.6|1004.6|1009.2|1004.2|14
1628655300000|2021-08-11 04:15:00|1009.7|1004.7|1010.3|1005.3|1010.3|1005.3|1009.6|1004.6|19
1628655600000|2021-08-11 04:20:00|1010.2|1005.2|1009.7|1004.7|1010.3|1005.3|1009.7|1004.7|19
1628655900000|2021-08-11 04:25:00|1009.8|1004.8|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|30
1628656200000|2021-08-11 04:30:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.4|1004.4|4
1628656500000|2021-08-11 04:35:00|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1628656800000|2021-08-11 04:40:00|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.4|1004.4|6
1628657100000|2021-08-11 04:45:00|1009.4|1004.4|1009.1|1004.1|1009.4|1004.4|1008.9|1003.9|27
1628657400000|2021-08-11 04:50:00|1009.2|1004.2|1008.6|1003.6|1009.2|1004.2|1008.5|1003.5|42
1628657700000|2021-08-11 04:55:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|7
1628658000000|2021-08-11 05:00:00|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1007.9|1002.9|30
1628658300000|2021-08-11 05:05:00|1008.7|1003.7|1008.5|1003.5|1008.9|1003.9|1008.3|1003.3|39
1628658600000|2021-08-11 05:10:00|1008.6|1003.6|1009|1004|1009|1004|1008.3|1003.3|30
1628658900000|2021-08-11 05:15:00|1008.9|1003.9|1008.5|1003.5|1009.3|1004.3|1008.4|1003.4|38
1628659200000|2021-08-11 05:20:00|1008.4|1003.4|1008.9|1003.9|1008.9|1003.9|1008.3|1003.3|16
1628659500000|2021-08-11 05:25:00|1009.1|1004.1|1010|1005|1010|1005|1009|1004|29
1628659800000|2021-08-11 05:30:00|1009.9|1004.9|1009.6|1004.6|1010.6|1005.6|1009.5|1004.5|72
1628660100000|2021-08-11 05:35:00|1009.7|1004.7|1008.7|1003.7|1009.7|1004.7|1008.4|1003.4|44
1628660400000|2021-08-11 05:40:00|1008.6|1003.6|1009.2|1004.2|1009.3|1004.3|1008.4|1003.4|44
1628660700000|2021-08-11 05:45:00|1009.1|1004.1|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|45
1628661000000|2021-08-11 05:50:00|1009.4|1004.4|1010.2|1005.2|1010.8|1005.8|1009.4|1004.4|83
1628661300000|2021-08-11 05:55:00|1010.1|1005.1|1010.3|1005.3|1010.5|1005.5|1010|1005|61
1628661600000|2021-08-11 06:00:00|1010.2|1005.2|1009.2|1004.2|1011.2|1006.2|1009.1|1004.1|79
1628661900000|2021-08-11 06:05:00|1009.3|1004.3|1008.2|1003.2|1009.7|1004.7|1008.2|1003.2|50
1628662200000|2021-08-11 06:10:00|1008.1|1003.1|1007.9|1002.9|1008.3|1003.3|1007.7|1002.7|77
1628662500000|2021-08-11 06:15:00|1007.8|1002.8|1007.8|1002.8|1008.3|1003.3|1007.4|1002.4|74
1628662800000|2021-08-11 06:20:00|1007.7|1002.7|1008.7|1003.7|1009|1004|1007.4|1002.4|78
1628663100000|2021-08-11 06:25:00|1008.8|1003.8|1008.5|1003.5|1008.9|1003.9|1008.5|1003.5|47
1628663400000|2021-08-11 06:30:00|1008.4|1003.4|1007.8|1002.8|1008.6|1003.6|1007.3|1002.3|77
1628663700000|2021-08-11 06:35:00|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.5|1002.5|61
1628664000000|2021-08-11 06:40:00|1007.7|1002.7|1007|1002|1007.9|1002.9|1007|1002|69
1628664300000|2021-08-11 06:45:00|1006.9|1001.9|1008.3|1003.3|1008.3|1003.3|1006.8|1001.8|46
1628664600000|2021-08-11 06:50:00|1008.2|1003.2|1008.3|1003.3|1008.6|1003.6|1008.1|1003.1|49
1628664900000|2021-08-11 06:55:00|1008.4|1003.4|1008|1003|1008.4|1003.4|1007.9|1002.9|54
1628665200000|2021-08-11 07:00:00|1007.7|1002.7|1008.2|1003.2|1008.3|1003.3|1007.2|1002.2|114
1628665500000|2021-08-11 07:05:00|1008.1|1003.1|1007.4|1002.4|1008.5|1003.5|1007.3|1002.3|82
1628665800000|2021-08-11 07:10:00|1007.5|1002.5|1007|1002|1008|1003|1006.4|1001.4|96
1628666100000|2021-08-11 07:15:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.1|1001.1|105
1628666400000|2021-08-11 07:20:00|1006.4|1001.4|1004.7|999.7|1007.1|1002.1|1004.7|999.7|96
1628666700000|2021-08-11 07:25:00|1004.6|999.6|1006.7|1001.7|1006.7|1001.7|1004.2|999.2|150
1628667000000|2021-08-11 07:30:00|1006.6|1001.6|1005.8|1000.8|1007.6|1002.6|1004.8|999.8|110
1628667300000|2021-08-11 07:35:00|1005.7|1000.7|1004.9|999.9|1006|1001|1004.8|999.8|85
1628667600000|2021-08-11 07:40:00|1004.8|999.8|1006.2|1001.2|1006.4|1001.4|1004.5|999.5|54
1628667900000|2021-08-11 07:45:00|1006|1001|1004.8|999.8|1006.3|1001.3|1004.6|999.6|74
1628668200000|2021-08-11 07:50:00|1005.2|1000.2|1004.5|999.5|1005.5|1000.5|1004.1|999.1|100
1628668500000|2021-08-11 07:55:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.1|999.1|61
1628668800000|2021-08-11 08:00:00|1004.7|999.7|1005|1000|1005|1000|1004.3|999.3|104
1628669100000|2021-08-11 08:05:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.5|999.5|81
1628669400000|2021-08-11 08:10:00|1005.5|1000.5|1004.7|999.7|1005.5|1000.5|1004.7|999.7|63
1628669700000|2021-08-11 08:15:00|1004.9|999.9|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|98
1628670000000|2021-08-11 08:20:00|1005.1|1000.1|1006|1001|1006.4|1001.4|1005.1|1000.1|68
1628670300000|2021-08-11 08:25:00|1005.9|1000.9|1007|1002|1007.2|1002.2|1005.8|1000.8|56
1628670600000|2021-08-11 08:30:00|1006.9|1001.9|1007|1002|1007.3|1002.3|1006|1001|65
1628670900000|2021-08-11 08:35:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.6|1001.6|91
1628671200000|2021-08-11 08:40:00|1006.9|1001.9|1007|1002|1007.4|1002.4|1006.4|1001.4|77
1628671500000|2021-08-11 08:45:00|1007.1|1002.1|1006.8|1001.8|1007.3|1002.3|1006.3|1001.3|78
1628671800000|2021-08-11 08:50:00|1006.9|1001.9|1007.3|1002.3|1007.6|1002.6|1006.4|1001.4|67
1628672100000|2021-08-11 08:55:00|1007.2|1002.2|1008.3|1003.3|1008.7|1003.7|1007.1|1002.1|68
1628672400000|2021-08-11 09:00:00|1008.4|1003.4|1008.4|1003.4|1009.2|1004.2|1008.2|1003.2|78
1628672700000|2021-08-11 09:05:00|1008.5|1003.5|1009.4|1004.4|1009.8|1004.8|1008.3|1003.3|30
1628673000000|2021-08-11 09:10:00|1009.3|1004.3|1010.6|1005.6|1010.6|1005.6|1009.2|1004.2|55
1628673300000|2021-08-11 09:15:00|1010.7|1005.7|1009.6|1004.6|1010.8|1005.8|1009.4|1004.4|80
1628673600000|2021-08-11 09:20:00|1009.5|1004.5|1009.8|1004.8|1010|1005|1009.3|1004.3|71
1628673900000|2021-08-11 09:25:00|1009.7|1004.7|1009|1004|1009.8|1004.8|1009|1004|45
1628674200000|2021-08-11 09:30:00|1008.8|1003.8|1009.1|1004.1|1009.2|1004.2|1008.5|1003.5|44
1628674500000|2021-08-11 09:35:00|1009.2|1004.2|1009.1|1004.1|1009.3|1004.3|1009|1004|22
1628674800000|2021-08-11 09:40:00|1009.2|1004.2|1009|1004|1009.3|1004.3|1008.8|1003.8|52
1628675100000|2021-08-11 09:45:00|1009.1|1004.1|1008.7|1003.7|1009.2|1004.2|1008.6|1003.6|32
1628675400000|2021-08-11 09:50:00|1008.6|1003.6|1008.5|1003.5|1008.9|1003.9|1008.3|1003.3|45
1628675700000|2021-08-11 09:55:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|29
1628676000000|2021-08-11 10:00:00|1008.6|1003.6|1008.2|1003.2|1008.9|1003.9|1008.2|1003.2|61
1628676300000|2021-08-11 10:05:00|1008.3|1003.3|1008.8|1003.8|1008.8|1003.8|1008.2|1003.2|57
1628676600000|2021-08-11 10:10:00|1008.7|1003.7|1008.5|1003.5|1009|1004|1008|1003|38
1628676900000|2021-08-11 10:15:00|1008.4|1003.4|1009|1004|1009.3|1004.3|1008|1003|106
1628677200000|2021-08-11 10:20:00|1009.1|1004.1|1010|1005|1010.5|1005.5|1008.9|1003.9|58
1628677500000|2021-08-11 10:25:00|1010.1|1005.1|1009.6|1004.6|1010.3|1005.3|1009.1|1004.1|76
1628677800000|2021-08-11 10:30:00|1009.4|1004.4|1010.3|1005.3|1010.3|1005.3|1009.2|1004.2|53
1628678100000|2021-08-11 10:35:00|1010.5|1005.5|1012.8|1007.8|1013.3|1008.3|1010.5|1005.5|104
1628678400000|2021-08-11 10:40:00|1012.7|1007.7|1014|1009|1014.2|1009.2|1012.1|1007.1|56
1628678700000|2021-08-11 10:45:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.3|1008.3|69
1628679000000|2021-08-11 10:50:00|1013.9|1008.9|1014.9|1009.9|1015.4|1010.4|1013.7|1008.7|67
1628679300000|2021-08-11 10:55:00|1015|1010|1016|1011|1017.9|1012.9|1014.7|1009.7|71
1628679600000|2021-08-11 11:00:00|1015.2|1010.2|1014.5|1009.5|1015.7|1010.7|1014.5|1009.5|78
1628679900000|2021-08-11 11:05:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.2|1008.2|32
1628680200000|2021-08-11 11:10:00|1014.5|1009.5|1014.2|1009.2|1015|1010|1013.7|1008.7|45
1628680500000|2021-08-11 11:15:00|1014.7|1009.7|1014.8|1009.8|1015.4|1010.4|1014.4|1009.4|58
1628680800000|2021-08-11 11:20:00|1014.7|1009.7|1015.5|1010.5|1015.7|1010.7|1014.7|1009.7|48
1628681100000|2021-08-11 11:25:00|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|75
1628681400000|2021-08-11 11:30:00|1015.5|1010.5|1015.1|1010.1|1015.6|1010.6|1014.7|1009.7|48
1628681700000|2021-08-11 11:35:00|1015|1010|1015.2|1010.2|1015.9|1010.9|1014.9|1009.9|50
1628682000000|2021-08-11 11:40:00|1015.3|1010.3|1014.2|1009.2|1015.3|1010.3|1014.2|1009.2|18
1628682300000|2021-08-11 11:45:00|1014|1009|1014.4|1009.4|1014.7|1009.7|1013.9|1008.9|55
1628682600000|2021-08-11 11:50:00|1014.3|1009.3|1014.2|1009.2|1014.6|1009.6|1014|1009|38
1628682900000|2021-08-11 11:55:00|1014.1|1009.1|1014.4|1009.4|1014.9|1009.9|1013.9|1008.9|40
1628683200000|2021-08-11 12:00:00|1014.5|1009.5|1018.5|1013.5|1018.8|1013.8|1014.5|1009.5|103
1628683500000|2021-08-11 12:05:00|1018.4|1013.4|1015.8|1010.8|1019.1|1014.1|1015.8|1010.8|126
1628683800000|2021-08-11 12:10:00|1015.9|1010.9|1017.1|1012.1|1017.1|1012.1|1015.1|1010.1|89
1628684100000|2021-08-11 12:15:00|1017.3|1012.3|1016.7|1011.7|1017.7|1012.7|1016.2|1011.2|105
1628684400000|2021-08-11 12:20:00|1016.9|1011.9|1016.2|1011.2|1017|1012|1014.3|1009.3|202
1628684700000|2021-08-11 12:25:00|1016.3|1011.3|1018.8|1008.6|1019.9|1012.9|1014.7|1008.5|144
1628685000000|2021-08-11 12:30:00|1018.9|1008.7|1018.8|1013.8|1026.3|1015.9|1017.6|1008.1|656
1628685300000|2021-08-11 12:35:00|1018.7|1013.7|1022.5|1017.5|1023.2|1018.2|1018.7|1013.7|444
1628685600000|2021-08-11 12:40:00|1022.3|1017.3|1021.6|1016.6|1024.5|1019.5|1021.6|1016.6|352
1628685900000|2021-08-11 12:45:00|1021.5|1016.5|1021.2|1016.2|1022.8|1017.8|1021|1016|256
1628686200000|2021-08-11 12:50:00|1021.3|1016.3|1015.1|1010.1|1021.7|1016.7|1015.1|1010.1|279
1628686500000|2021-08-11 12:55:00|1015.3|1010.3|1016.5|1011.5|1018.1|1013.1|1014.8|1009.8|270
1628686800000|2021-08-11 13:00:00|1016.6|1011.6|1013.6|1008.6|1016.9|1011.9|1012.9|1007.9|347
1628687100000|2021-08-11 13:05:00|1013.5|1008.5|1010.9|1005.9|1014|1009|1010.4|1005.4|404
1628687400000|2021-08-11 13:10:00|1010.8|1005.8|1013.4|1008.4|1013.8|1008.8|1009|1004|260
1628687700000|2021-08-11 13:15:00|1013.5|1008.5|1013.9|1008.9|1014.1|1009.1|1012.2|1007.2|224
1628688000000|2021-08-11 13:20:00|1014|1009|1014.1|1009.1|1014.3|1009.3|1013.1|1008.1|152
1628688300000|2021-08-11 13:25:00|1014.2|1009.2|1013.2|1008.2|1016.7|1011.7|1013.1|1008.1|208
1628688600000|2021-08-11 13:30:00|1013.3|1008.3|1014.7|1009.7|1017.4|1012.4|1013.3|1008.3|406
1628688900000|2021-08-11 13:35:00|1014.4|1009.4|1014.8|1009.8|1015.8|1010.8|1013.6|1008.6|282
1628689200000|2021-08-11 13:40:00|1014.9|1009.9|1011.2|1006.2|1015.3|1010.3|1010.9|1005.9|300
1628689500000|2021-08-11 13:45:00|1011.1|1006.1|1009.6|1004.6|1012.2|1007.2|1009.5|1004.5|273
1628689800000|2021-08-11 13:50:00|1009.5|1004.5|1011.5|1006.5|1011.8|1006.8|1009.5|1004.5|283
1628690100000|2021-08-11 13:55:00|1011.7|1006.7|1011|1006|1012.3|1007.3|1010.2|1005.2|225
1628690400000|2021-08-11 14:00:00|1011.1|1006.1|1013.2|1008.2|1014|1009|1011.1|1006.1|154
1628690700000|2021-08-11 14:05:00|1013.3|1008.3|1013.7|1008.7|1013.8|1008.8|1012.7|1007.7|153
1628691000000|2021-08-11 14:10:00|1013.6|1008.6|1013.9|1008.9|1014.8|1009.8|1013.2|1008.2|134
1628691300000|2021-08-11 14:15:00|1014|1009|1014|1009|1015.3|1010.3|1013.8|1008.8|159
1628691600000|2021-08-11 14:20:00|1013.9|1008.9|1012.9|1007.9|1014.5|1009.5|1011.4|1006.4|202
1628691900000|2021-08-11 14:25:00|1012.6|1007.6|1012.5|1007.5|1013.7|1008.7|1011.8|1006.8|169
1628692200000|2021-08-11 14:30:00|1012.4|1007.4|1014.7|1009.7|1015|1010|1012|1007|155
1628692500000|2021-08-11 14:35:00|1014.6|1009.6|1014.4|1009.4|1015.4|1010.4|1013.5|1008.5|134
1628692800000|2021-08-11 14:40:00|1014.5|1009.5|1017.4|1012.4|1018.2|1013.2|1014.5|1009.5|148
1628693100000|2021-08-11 14:45:00|1017.6|1012.6|1019.6|1014.6|1019.6|1014.6|1017.1|1012.1|112
1628693400000|2021-08-11 14:50:00|1019.7|1014.7|1020.8|1015.8|1022.3|1017.3|1019.6|1014.6|192
1628693700000|2021-08-11 14:55:00|1021|1016|1020.8|1015.8|1021.7|1016.7|1019.2|1014.2|114
1628694000000|2021-08-11 15:00:00|1020.9|1015.9|1021|1016|1021.7|1016.7|1020.3|1015.3|132
1628694300000|2021-08-11 15:05:00|1021.1|1016.1|1021|1016|1021.6|1016.6|1019.7|1014.7|106
1628694600000|2021-08-11 15:10:00|1021.1|1016.1|1022.7|1017.7|1022.9|1017.9|1020.9|1015.9|130
1628694900000|2021-08-11 15:15:00|1022.8|1017.8|1020.3|1015.3|1022.8|1017.8|1019.7|1014.7|138
1628695200000|2021-08-11 15:20:00|1020.2|1015.2|1021.3|1016.3|1021.5|1016.5|1019|1014|114
1628695500000|2021-08-11 15:25:00|1021.4|1016.4|1022.3|1017.3|1022.5|1017.5|1021|1016|137
1628695800000|2021-08-11 15:30:00|1022.4|1017.4|1022|1017|1022.4|1017.4|1021.1|1016.1|98
1628696100000|2021-08-11 15:35:00|1022.1|1017.1|1022.8|1017.8|1023.2|1018.2|1021.9|1016.9|90
1628696400000|2021-08-11 15:40:00|1022.7|1017.7|1024.5|1019.5|1024.8|1019.8|1022|1017|106
1628696700000|2021-08-11 15:45:00|1024.6|1019.6|1025.3|1020.3|1025.8|1020.8|1024|1019|95
1628697000000|2021-08-11 15:50:00|1025.4|1020.4|1026|1021|1026.5|1021.5|1025|1020|122
1628697300000|2021-08-11 15:55:00|1025.9|1020.9|1027|1022|1027.7|1022.7|1025.3|1020.3|112
1628697600000|2021-08-11 16:00:00|1026.9|1021.9|1026.2|1021.2|1027.7|1022.7|1026.2|1021.2|145
1628697900000|2021-08-11 16:05:00|1026.3|1021.3|1025.6|1020.6|1026.7|1021.7|1024.8|1019.8|132
1628698200000|2021-08-11 16:10:00|1025.7|1020.7|1026|1021|1026.3|1021.3|1024.6|1019.6|105
1628698500000|2021-08-11 16:15:00|1025.9|1020.9|1026.8|1021.8|1026.8|1021.8|1025.5|1020.5|71
1628698800000|2021-08-11 16:20:00|1026.9|1021.9|1027.3|1022.3|1027.7|1022.7|1026.5|1021.5|109
1628699100000|2021-08-11 16:25:00|1027.4|1022.4|1027.6|1022.6|1027.9|1022.9|1026.9|1021.9|107
1628699400000|2021-08-11 16:30:00|1027.8|1022.8|1027.4|1022.4|1028.3|1023.3|1027.1|1022.1|97
1628699700000|2021-08-11 16:35:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.7|1021.7|55
1628700000000|2021-08-11 16:40:00|1027.2|1022.2|1027.8|1022.8|1027.8|1022.8|1027|1022|138
1628700300000|2021-08-11 16:45:00|1027.7|1022.7|1028|1023|1028.7|1023.7|1027.7|1022.7|50
1628700600000|2021-08-11 16:50:00|1027.9|1022.9|1027.3|1022.3|1028|1023|1026.9|1021.9|37
1628700900000|2021-08-11 16:55:00|1027.2|1022.2|1026.8|1021.8|1027.7|1022.7|1026.3|1021.3|109
1628701200000|2021-08-11 17:00:00|1026.6|1021.6|1025.6|1020.6|1028.7|1023.7|1025.2|1020.2|243
1628701500000|2021-08-11 17:05:00|1025.5|1020.5|1025.9|1020.9|1026.2|1021.2|1025.3|1020.3|214
1628701800000|2021-08-11 17:10:00|1026.1|1021.1|1025.8|1020.8|1026.3|1021.3|1025.2|1020.2|194
1628702100000|2021-08-11 17:15:00|1025.9|1020.9|1024.8|1019.8|1025.9|1020.9|1024.6|1019.6|141
1628702400000|2021-08-11 17:20:00|1024.9|1019.9|1026.1|1021.1|1026.2|1021.2|1024.9|1019.9|95
1628702700000|2021-08-11 17:25:00|1026.2|1021.2|1026.6|1021.6|1026.8|1021.8|1026.2|1021.2|105
1628703000000|2021-08-11 17:30:00|1026.7|1021.7|1026.5|1021.5|1026.9|1021.9|1026.4|1021.4|117
1628703300000|2021-08-11 17:35:00|1026.6|1021.6|1026.1|1021.1|1026.6|1021.6|1025.6|1020.6|113
1628703600000|2021-08-11 17:40:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.2|1020.2|115
1628703900000|2021-08-11 17:45:00|1025.5|1020.5|1026.3|1021.3|1026.4|1021.4|1025.5|1020.5|110
1628704200000|2021-08-11 17:50:00|1026.2|1021.2|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|100
1628704500000|2021-08-11 17:55:00|1026.3|1021.3|1026.1|1021.1|1026.4|1021.4|1025.6|1020.6|73
1628704800000|2021-08-11 18:00:00|1026.2|1021.2|1026.2|1021.2|1026.4|1021.4|1026|1021|107
1628705100000|2021-08-11 18:05:00|1026.3|1021.3|1026.8|1021.8|1026.8|1021.8|1026.2|1021.2|52
1628705400000|2021-08-11 18:10:00|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|46
1628705700000|2021-08-11 18:15:00|1026.7|1021.7|1026.3|1021.3|1026.8|1021.8|1026.3|1021.3|52
1628706000000|2021-08-11 18:20:00|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|63
1628706300000|2021-08-11 18:25:00|1026.3|1021.3|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|109
1628706600000|2021-08-11 18:30:00|1027.1|1022.1|1027.4|1022.4|1027.8|1022.8|1027.1|1022.1|81
1628706900000|2021-08-11 18:35:00|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|61
1628707200000|2021-08-11 18:40:00|1027.5|1022.5|1027.6|1022.6|1027.9|1022.9|1027.3|1022.3|48
1628707500000|2021-08-11 18:45:00|1027.5|1022.5|1026.9|1021.9|1027.6|1022.6|1026.7|1021.7|103
1628707800000|2021-08-11 18:50:00|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.2|1021.2|127
1628708100000|2021-08-11 18:55:00|1026.8|1021.8|1026.7|1021.7|1027.1|1022.1|1026.3|1021.3|88
1628708400000|2021-08-11 19:00:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1026.3|1021.3|79
1628708700000|2021-08-11 19:05:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|48
1628709000000|2021-08-11 19:10:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|45
1628709300000|2021-08-11 19:15:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.6|1020.6|20
1628709600000|2021-08-11 19:20:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|96
1628709900000|2021-08-11 19:25:00|1025.7|1020.7|1026.3|1021.3|1026.4|1021.4|1025.3|1020.3|52
1628710200000|2021-08-11 19:30:00|1026.2|1021.2|1026.2|1021.2|1026.4|1021.4|1026|1021|163
1628710500000|2021-08-11 19:35:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|68
1628710800000|2021-08-11 19:40:00|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.1|1021.1|34
1628711100000|2021-08-11 19:45:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.3|1021.3|77
1628711400000|2021-08-11 19:50:00|1026.5|1021.5|1026.1|1021.1|1026.7|1021.7|1026|1021|33
1628711700000|2021-08-11 19:55:00|1026|1021|1026.9|1021.9|1027|1022|1026|1021|89
1628712000000|2021-08-11 20:00:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.4|1021.4|64
1628712300000|2021-08-11 20:05:00|1027|1022|1026.7|1021.7|1027|1022|1026.5|1021.5|23
1628712600000|2021-08-11 20:10:00|1026.6|1021.6|1026|1021|1026.7|1021.7|1025.9|1020.9|41
1628712900000|2021-08-11 20:15:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|6
1628713200000|2021-08-11 20:20:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.8|1020.8|19
1628713500000|2021-08-11 20:25:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|12
1628713800000|2021-08-11 20:30:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.9|1020.9|36
1628714100000|2021-08-11 20:35:00|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1025.9|1020.9|28
1628714400000|2021-08-11 20:40:00|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|22
1628714700000|2021-08-11 20:45:00|1026.3|1021.3|1025.4|1020.4|1026.4|1021.4|1025.4|1020.4|51
1628715000000|2021-08-11 20:50:00|1025.5|1020.5|1024.7|1019.7|1025.8|1020.8|1024.7|1019.7|55
1628715300000|2021-08-11 20:55:00|1024.8|1019.8|1025|1020|1025.5|1020.5|1024.7|1019.7|50
1628719200000|2021-08-11 22:00:00|1025.6|1020.6|1026.1|1021.1|1026.4|1021.4|1025.6|1020.6|18
1628719500000|2021-08-11 22:05:00|1026.2|1021.2|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|21
1628719800000|2021-08-11 22:10:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|9
1628720100000|2021-08-11 22:15:00|1026.3|1021.3|1026.5|1021.5|1026.6|1021.6|1026.2|1021.2|19
1628720400000|2021-08-11 22:20:00|1026.4|1021.4|1026.9|1021.9|1027.1|1022.1|1026.4|1021.4|13
1628720700000|2021-08-11 22:25:00|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.8|1021.8|29
1628721000000|2021-08-11 22:30:00|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.5|1021.5|19
1628721300000|2021-08-11 22:35:00|1026.9|1021.9|1026.9|1021.9|1027.2|1022.2|1026.7|1021.7|8
1628721600000|2021-08-11 22:40:00|1027|1022|1027.3|1022.3|1027.6|1022.6|1027|1022|26
1628721900000|2021-08-11 22:45:00|1027.4|1022.4|1026.9|1021.9|1027.7|1022.7|1026.9|1021.9|8
1628722200000|2021-08-11 22:50:00|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.8|1021.8|18
1628722500000|2021-08-11 22:55:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|14
1628722800000|2021-08-11 23:00:00|1026.6|1021.6|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|29
1628723100000|2021-08-11 23:05:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|9
1628723400000|2021-08-11 23:10:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1628723700000|2021-08-11 23:15:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026|1021|34
1628724000000|2021-08-11 23:20:00|1026|1021|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|6
1628724300000|2021-08-11 23:25:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|7
1628724600000|2021-08-11 23:30:00|1026|1021|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|13
1628724900000|2021-08-11 23:35:00|1025.9|1020.9|1026.4|1021.4|1026.6|1021.6|1025.8|1020.8|16
1628725200000|2021-08-11 23:40:00|1026.5|1021.5|1027|1022|1027.3|1022.3|1026.5|1021.5|24
1628725500000|2021-08-11 23:45:00|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1026.7|1021.7|24
1628725800000|2021-08-11 23:50:00|1027.2|1022.2|1025.6|1020.6|1027.2|1022.2|1025.5|1020.5|27
1628726100000|2021-08-11 23:55:00|1025.7|1020.7|1026.2|1021.2|1026.2|1021.2|1025.7|1020.7|16
1628726400000|2021-08-12 00:00:00|1026.3|1021.3|1025.9|1020.9|1026.4|1021.4|1025.1|1020.1|55
1628726700000|2021-08-12 00:05:00|1026.1|1021.1|1026.7|1021.7|1027.4|1022.4|1026|1021|46
1628727000000|2021-08-12 00:10:00|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1025.9|1020.9|39
1628727300000|2021-08-12 00:15:00|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|59
1628727600000|2021-08-12 00:20:00|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.1|1021.1|59
1628727900000|2021-08-12 00:25:00|1026.2|1021.2|1025.8|1020.8|1026.4|1021.4|1025.8|1020.8|45
1628728200000|2021-08-12 00:30:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|52
1628728500000|2021-08-12 00:35:00|1025.7|1020.7|1025.1|1020.1|1025.8|1020.8|1025.1|1020.1|24
1628728800000|2021-08-12 00:40:00|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.9|1019.9|43
1628729100000|2021-08-12 00:45:00|1025|1020|1023.9|1018.9|1025|1020|1023.8|1018.8|28
1628729400000|2021-08-12 00:50:00|1024|1019|1024.7|1019.7|1024.7|1019.7|1023.9|1018.9|22
1628729700000|2021-08-12 00:55:00|1024.8|1019.8|1023.5|1018.5|1024.8|1019.8|1023.5|1018.5|40
1628730000000|2021-08-12 01:00:00|1023.6|1018.6|1022.6|1017.6|1024.2|1019.2|1022.4|1017.4|153
1628730300000|2021-08-12 01:05:00|1022.5|1017.5|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|166
1628730600000|2021-08-12 01:10:00|1021.8|1016.8|1021.1|1016.1|1022.1|1017.1|1021.1|1016.1|78
1628730900000|2021-08-12 01:15:00|1021|1016|1021.8|1016.8|1021.8|1016.8|1021|1016|71
1628731200000|2021-08-12 01:20:00|1021.9|1016.9|1021.4|1016.4|1022.1|1017.1|1021.4|1016.4|77
1628731500000|2021-08-12 01:25:00|1021.5|1016.5|1021.5|1016.5|1021.9|1016.9|1021.5|1016.5|29
1628731800000|2021-08-12 01:30:00|1021.6|1016.6|1022.1|1017.1|1022.1|1017.1|1021.5|1016.5|54
1628732100000|2021-08-12 01:35:00|1022.3|1017.3|1022|1017|1022.3|1017.3|1022|1017|8
1628732400000|2021-08-12 01:40:00|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|17
1628732700000|2021-08-12 01:45:00|1021.6|1016.6|1019.4|1014.4|1021.8|1016.8|1019.3|1014.3|41
1628733000000|2021-08-12 01:50:00|1019.3|1014.3|1019.5|1014.5|1021.3|1016.3|1019.3|1014.3|71
1628733300000|2021-08-12 01:55:00|1019.4|1014.4|1019.9|1014.9|1020|1015|1019.3|1014.3|70
1628733600000|2021-08-12 02:00:00|1020.1|1015.1|1020.2|1015.2|1020.6|1015.6|1020|1015|46
1628733900000|2021-08-12 02:05:00|1020.1|1015.1|1018.8|1013.8|1020.1|1015.1|1018.6|1013.6|34
1628734200000|2021-08-12 02:10:00|1018.7|1013.7|1017.5|1012.5|1018.8|1013.8|1017.5|1012.5|62
1628734500000|2021-08-12 02:15:00|1017.3|1012.3|1017.5|1012.5|1017.7|1012.7|1016.9|1011.9|54
1628734800000|2021-08-12 02:20:00|1017.4|1012.4|1018.2|1013.2|1019|1014|1017.4|1012.4|81
1628735100000|2021-08-12 02:25:00|1018.3|1013.3|1018.7|1013.7|1018.9|1013.9|1018.2|1013.2|35
1628735400000|2021-08-12 02:30:00|1018.9|1013.9|1021.1|1016.1|1021.1|1016.1|1018.7|1013.7|66
1628735700000|2021-08-12 02:35:00|1021.2|1016.2|1021.7|1016.7|1022.6|1017.6|1021|1016|48
1628736000000|2021-08-12 02:40:00|1021.8|1016.8|1020.3|1015.3|1021.8|1016.8|1020.1|1015.1|29
1628736300000|2021-08-12 02:45:00|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1019.7|1014.7|39
1628736600000|2021-08-12 02:50:00|1020.5|1015.5|1020.4|1015.4|1021|1016|1020.1|1015.1|57
1628736900000|2021-08-12 02:55:00|1020.5|1015.5|1018.6|1013.6|1020.5|1015.5|1018.5|1013.5|74
1628737200000|2021-08-12 03:00:00|1018.5|1013.5|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|59
1628737500000|2021-08-12 03:05:00|1019.9|1014.9|1020.7|1015.7|1020.8|1015.8|1019.8|1014.8|44
1628737800000|2021-08-12 03:10:00|1020.8|1015.8|1020.7|1015.7|1021.6|1016.6|1020.7|1015.7|68
1628738100000|2021-08-12 03:15:00|1020.6|1015.6|1020.9|1015.9|1021.3|1016.3|1020.6|1015.6|48
1628738400000|2021-08-12 03:20:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1020.2|1015.2|48
1628738700000|2021-08-12 03:25:00|1020.4|1015.4|1020.7|1015.7|1021|1016|1020.4|1015.4|43
1628739000000|2021-08-12 03:30:00|1020.8|1015.8|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|28
1628739300000|2021-08-12 03:35:00|1021.4|1016.4|1022.1|1017.1|1022.5|1017.5|1021.4|1016.4|36
1628739600000|2021-08-12 03:40:00|1022.2|1017.2|1022|1017|1022.3|1017.3|1021.9|1016.9|19
1628739900000|2021-08-12 03:45:00|1022.1|1017.1|1022|1017|1022.2|1017.2|1021.9|1016.9|36
1628740200000|2021-08-12 03:50:00|1021.9|1016.9|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|46
1628740500000|2021-08-12 03:55:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.8|1016.8|63
1628740800000|2021-08-12 04:00:00|1022.1|1017.1|1021.4|1016.4|1022.1|1017.1|1021.2|1016.2|49
1628741100000|2021-08-12 04:05:00|1021.5|1016.5|1021.8|1016.8|1021.9|1016.9|1021.2|1016.2|31
1628741400000|2021-08-12 04:10:00|1021.7|1016.7|1022.4|1017.4|1022.5|1017.5|1021.6|1016.6|28
1628741700000|2021-08-12 04:15:00|1022.6|1017.6|1023|1018|1023.5|1018.5|1022.6|1017.6|36
1628742000000|2021-08-12 04:20:00|1023.1|1018.1|1023.2|1018.2|1023.7|1018.7|1023|1018|16
1628742300000|2021-08-12 04:25:00|1023.3|1018.3|1022.8|1017.8|1023.3|1018.3|1022.6|1017.6|27
1628742600000|2021-08-12 04:30:00|1022.9|1017.9|1022.2|1017.2|1023|1018|1022.1|1017.1|30
1628742900000|2021-08-12 04:35:00|1022.1|1017.1|1022.5|1017.5|1022.5|1017.5|1021.8|1016.8|13
1628743200000|2021-08-12 04:40:00|1022.3|1017.3|1022.7|1017.7|1022.7|1017.7|1022.2|1017.2|22
1628743500000|2021-08-12 04:45:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|36
1628743800000|2021-08-12 04:50:00|1022.7|1017.7|1022.1|1017.1|1022.7|1017.7|1022|1017|24
1628744100000|2021-08-12 04:55:00|1022|1017|1020.7|1015.7|1022|1017|1020.6|1015.6|66
1628744400000|2021-08-12 05:00:00|1020.8|1015.8|1021.4|1016.4|1021.4|1016.4|1020.6|1015.6|50
1628744700000|2021-08-12 05:05:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1020.9|1015.9|35
1628745000000|2021-08-12 05:10:00|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|18
1628745300000|2021-08-12 05:15:00|1021.1|1016.1|1021.1|1016.1|1021.3|1016.3|1020.9|1015.9|35
1628745600000|2021-08-12 05:20:00|1021|1016|1020.8|1015.8|1021.5|1016.5|1020.8|1015.8|46
1628745900000|2021-08-12 05:25:00|1021|1016|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|49
1628746200000|2021-08-12 05:30:00|1021|1016|1022.1|1017.1|1022.6|1017.6|1021|1016|58
1628746500000|2021-08-12 05:35:00|1022|1017|1021|1016|1022|1017|1021|1016|19
1628746800000|2021-08-12 05:40:00|1020.9|1015.9|1019.1|1014.1|1021.3|1016.3|1019.1|1014.1|60
1628747100000|2021-08-12 05:45:00|1019.2|1014.2|1019.1|1014.1|1019.6|1014.6|1018.8|1013.8|89
1628747400000|2021-08-12 05:50:00|1019.3|1014.3|1019.1|1014.1|1019.5|1014.5|1019.1|1014.1|67
1628747700000|2021-08-12 05:55:00|1019|1014|1018|1013|1019.2|1014.2|1018|1013|58
1628748000000|2021-08-12 06:00:00|1017.8|1012.8|1018.2|1013.2|1019.2|1014.2|1017.6|1012.6|77
1628748300000|2021-08-12 06:05:00|1018|1013|1017.5|1012.5|1018|1013|1016.9|1011.9|73
1628748600000|2021-08-12 06:10:00|1017.6|1012.6|1018.2|1013.2|1018.5|1013.5|1017.4|1012.4|51
1628748900000|2021-08-12 06:15:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018.2|1013.2|89
1628749200000|2021-08-12 06:20:00|1018.9|1013.9|1019.7|1014.7|1019.7|1014.7|1018.9|1013.9|46
1628749500000|2021-08-12 06:25:00|1019.8|1014.8|1021|1016|1021.3|1016.3|1019.7|1014.7|54
1628749800000|2021-08-12 06:30:00|1020.8|1015.8|1021.2|1016.2|1021.8|1016.8|1020.8|1015.8|46
1628750100000|2021-08-12 06:35:00|1021.1|1016.1|1018.9|1013.9|1021.3|1016.3|1018.8|1013.8|54
1628750400000|2021-08-12 06:40:00|1019|1014|1019.3|1014.3|1019.5|1014.5|1019|1014|14
1628750700000|2021-08-12 06:45:00|1019.2|1014.2|1019.8|1014.8|1019.8|1014.8|1018.9|1013.9|34
1628751000000|2021-08-12 06:50:00|1019.7|1014.7|1017.6|1012.6|1019.7|1014.7|1017.1|1012.1|41
1628751300000|2021-08-12 06:55:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.3|1012.3|17
1628751600000|2021-08-12 07:00:00|1017.3|1012.3|1017.7|1012.7|1017.9|1012.9|1016.1|1011.1|104
1628751900000|2021-08-12 07:05:00|1017.8|1012.8|1019|1014|1019|1014|1017.7|1012.7|101
1628752200000|2021-08-12 07:10:00|1019.1|1014.1|1019.1|1014.1|1019.4|1014.4|1018.8|1013.8|76
1628752500000|2021-08-12 07:15:00|1019.3|1014.3|1019.3|1014.3|1019.9|1014.9|1018.4|1013.4|62
1628752800000|2021-08-12 07:20:00|1019.4|1014.4|1020.3|1015.3|1020.6|1015.6|1019.3|1014.3|65
1628753100000|2021-08-12 07:25:00|1020.4|1015.4|1018.8|1013.8|1020.4|1015.4|1018.8|1013.8|63
1628753400000|2021-08-12 07:30:00|1018.9|1013.9|1020.8|1015.8|1021|1016|1018.8|1013.8|67
1628753700000|2021-08-12 07:35:00|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|45
1628754000000|2021-08-12 07:40:00|1021|1016|1021.6|1016.6|1022.5|1017.5|1020.6|1015.6|87
1628754300000|2021-08-12 07:45:00|1021.7|1016.7|1022.1|1017.1|1022.7|1017.7|1021|1016|110
1628754600000|2021-08-12 07:50:00|1022|1017|1022.6|1017.6|1022.8|1017.8|1021.6|1016.6|89
1628754900000|2021-08-12 07:55:00|1022.7|1017.7|1021.2|1016.2|1023.2|1018.2|1021|1016|80
1628755200000|2021-08-12 08:00:00|1021.1|1016.1|1021.9|1016.9|1022.2|1017.2|1021.1|1016.1|63
1628755500000|2021-08-12 08:05:00|1022|1017|1020|1015|1022|1017|1019.9|1014.9|34
1628755800000|2021-08-12 08:10:00|1020.1|1015.1|1019.6|1014.6|1020.4|1015.4|1019.5|1014.5|46
1628756100000|2021-08-12 08:15:00|1019.7|1014.7|1020.5|1015.5|1020.9|1015.9|1019.6|1014.6|40
1628756400000|2021-08-12 08:20:00|1020.6|1015.6|1020.4|1015.4|1020.7|1015.7|1020.3|1015.3|86
1628756700000|2021-08-12 08:25:00|1020.5|1015.5|1020.2|1015.2|1020.8|1015.8|1019.9|1014.9|51
1628757000000|2021-08-12 08:30:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.4|1014.4|22
1628757300000|2021-08-12 08:35:00|1019.6|1014.6|1021|1016|1021|1016|1019.5|1014.5|29
1628757600000|2021-08-12 08:40:00|1020.8|1015.8|1020.9|1015.9|1021.3|1016.3|1020.4|1015.4|60
1628757900000|2021-08-12 08:45:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1019.6|1014.6|44
1628758200000|2021-08-12 08:50:00|1020.2|1015.2|1021|1016|1021.3|1016.3|1020.2|1015.2|49
1628758500000|2021-08-12 08:55:00|1021.1|1016.1|1020.5|1015.5|1021.2|1016.2|1020.4|1015.4|51
1628758800000|2021-08-12 09:00:00|1020.6|1015.6|1020.6|1015.6|1021.3|1016.3|1020.5|1015.5|50
1628759100000|2021-08-12 09:05:00|1020.5|1015.5|1019.8|1014.8|1020.8|1015.8|1019.7|1014.7|30
1628759400000|2021-08-12 09:10:00|1019.9|1014.9|1019.5|1014.5|1020.1|1015.1|1019.4|1014.4|37
1628759700000|2021-08-12 09:15:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|55
1628760000000|2021-08-12 09:20:00|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|14
1628760300000|2021-08-12 09:25:00|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|10
1628760600000|2021-08-12 09:30:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1628760900000|2021-08-12 09:35:00|1020.2|1015.2|1020|1015|1020.3|1015.3|1019.9|1014.9|20
1628761200000|2021-08-12 09:40:00|1019.9|1014.9|1019.8|1014.8|1020.1|1015.1|1019.4|1014.4|44
1628761500000|2021-08-12 09:45:00|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|67
1628761800000|2021-08-12 09:50:00|1019.9|1014.9|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|46
1628762100000|2021-08-12 09:55:00|1019.6|1014.6|1019.8|1014.8|1020.6|1015.6|1019.4|1014.4|44
1628762400000|2021-08-12 10:00:00|1019.7|1014.7|1019.1|1014.1|1020.4|1015.4|1018.9|1013.9|93
1628762700000|2021-08-12 10:05:00|1019.2|1014.2|1019.1|1014.1|1019.4|1014.4|1018.6|1013.6|33
1628763000000|2021-08-12 10:10:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.1|1013.1|43
1628763300000|2021-08-12 10:15:00|1019|1014|1018.7|1013.7|1019.2|1014.2|1018.2|1013.2|48
1628763600000|2021-08-12 10:20:00|1018.6|1013.6|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|93
1628763900000|2021-08-12 10:25:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018|1013|46
1628764200000|2021-08-12 10:30:00|1018.4|1013.4|1018.7|1013.7|1018.7|1013.7|1018.1|1013.1|39
1628764500000|2021-08-12 10:35:00|1018.6|1013.6|1018.5|1013.5|1018.9|1013.9|1018.4|1013.4|47
1628764800000|2021-08-12 10:40:00|1018.6|1013.6|1018.7|1013.7|1019.5|1014.5|1018.6|1013.6|51
1628765100000|2021-08-12 10:45:00|1018.8|1013.8|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|73
1628765400000|2021-08-12 10:50:00|1018.3|1013.3|1018.8|1013.8|1018.9|1013.9|1018.3|1013.3|47
1628765700000|2021-08-12 10:55:00|1018.7|1013.7|1017.7|1012.7|1018.8|1013.8|1017.7|1012.7|33
1628766000000|2021-08-12 11:00:00|1017.8|1012.8|1016.9|1011.9|1017.9|1012.9|1016.8|1011.8|128
1628766300000|2021-08-12 11:05:00|1016.8|1011.8|1015.1|1010.1|1016.8|1011.8|1014.9|1009.9|70
1628766600000|2021-08-12 11:10:00|1015|1010|1015.3|1010.3|1016.5|1011.5|1014.8|1009.8|96
1628766900000|2021-08-12 11:15:00|1015.2|1010.2|1016.2|1011.2|1016.2|1011.2|1015.2|1010.2|44
1628767200000|2021-08-12 11:20:00|1016.4|1011.4|1016.8|1011.8|1017.1|1012.1|1016.4|1011.4|60
1628767500000|2021-08-12 11:25:00|1016.9|1011.9|1016.6|1011.6|1017.7|1012.7|1016.4|1011.4|43
1628767800000|2021-08-12 11:30:00|1016.5|1011.5|1017.5|1012.5|1017.6|1012.6|1016.5|1011.5|78
1628768100000|2021-08-12 11:35:00|1017.7|1012.7|1017.9|1012.9|1018.7|1013.7|1017.5|1012.5|59
1628768400000|2021-08-12 11:40:00|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1016.2|1011.2|68
1628768700000|2021-08-12 11:45:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1017.5|1012.5|52
1628769000000|2021-08-12 11:50:00|1019.2|1014.2|1017.8|1012.8|1019.2|1014.2|1017.8|1012.8|70
1628769300000|2021-08-12 11:55:00|1017.9|1012.9|1016.8|1011.8|1017.9|1012.9|1016.6|1011.6|110
1628769600000|2021-08-12 12:00:00|1016.9|1011.9|1019.5|1014.5|1019.5|1014.5|1016.8|1011.8|97
1628769900000|2021-08-12 12:05:00|1019.6|1014.6|1023.6|1018.6|1024.5|1019.5|1019.4|1014.4|99
1628770200000|2021-08-12 12:10:00|1023.5|1018.5|1025.9|1020.9|1026.3|1021.3|1023.5|1018.5|79
1628770500000|2021-08-12 12:15:00|1026|1021|1025.9|1020.9|1026.4|1021.4|1025|1020|81
1628770800000|2021-08-12 12:20:00|1025.4|1020.4|1022.5|1017.5|1025.9|1020.9|1021.8|1016.8|228
1628771100000|2021-08-12 12:25:00|1022.7|1017.7|1022.7|1017.7|1025|1020|1021.9|1016.9|115
1628771400000|2021-08-12 12:30:00|1022.8|1017.8|1019.6|1014.6|1023|1018|1018.5|1013.5|437
1628771700000|2021-08-12 12:35:00|1019.5|1014.5|1023.9|1018.9|1024.2|1019.2|1018.2|1013.2|266
1628772000000|2021-08-12 12:40:00|1023.8|1018.8|1023.7|1018.7|1024.8|1019.8|1023|1018|241
1628772300000|2021-08-12 12:45:00|1023.6|1018.6|1025.1|1020.1|1025.3|1020.3|1023.6|1018.6|170
1628772600000|2021-08-12 12:50:00|1025.4|1020.4|1024.3|1019.3|1025.6|1020.6|1024.1|1019.1|116
1628772900000|2021-08-12 12:55:00|1024.2|1019.2|1024.1|1019.1|1025.6|1020.6|1023.1|1018.1|163
1628773200000|2021-08-12 13:00:00|1024|1019|1020.7|1015.7|1024.5|1019.5|1020.5|1015.5|292
1628773500000|2021-08-12 13:05:00|1020.6|1015.6|1021.9|1016.9|1022.2|1017.2|1020.1|1015.1|146
1628773800000|2021-08-12 13:10:00|1022.2|1017.2|1021.1|1016.1|1022.4|1017.4|1019.8|1014.8|173
1628774100000|2021-08-12 13:15:00|1021|1016|1020.3|1015.3|1021.7|1016.7|1018.8|1013.8|220
1628774400000|2021-08-12 13:20:00|1020.2|1015.2|1022.2|1017.2|1022.7|1017.7|1020.1|1015.1|138
1628774700000|2021-08-12 13:25:00|1022.3|1017.3|1024.2|1019.2|1025.6|1020.6|1022.2|1017.2|127
1628775000000|2021-08-12 13:30:00|1024.3|1019.3|1022.2|1017.2|1024.8|1019.8|1022.1|1017.1|287
1628775300000|2021-08-12 13:35:00|1022.4|1017.4|1017.3|1012.3|1022.4|1017.4|1015.8|1010.8|445
1628775600000|2021-08-12 13:40:00|1017.2|1012.2|1020.4|1015.4|1020.4|1015.4|1017.2|1012.2|280
1628775900000|2021-08-12 13:45:00|1020.5|1015.5|1018.5|1013.5|1020.7|1015.7|1017.9|1012.9|212
1628776200000|2021-08-12 13:50:00|1018.6|1013.6|1017.4|1012.4|1019.1|1014.1|1017.4|1012.4|183
1628776500000|2021-08-12 13:55:00|1017.5|1012.5|1020.5|1015.5|1020.5|1015.5|1016.7|1011.7|209
1628776800000|2021-08-12 14:00:00|1020.7|1015.7|1022.1|1017.1|1022.8|1017.8|1020.4|1015.4|257
1628777100000|2021-08-12 14:05:00|1022|1017|1022.8|1017.8|1023.5|1018.5|1021.3|1016.3|194
1628777400000|2021-08-12 14:10:00|1022.6|1017.6|1022.1|1017.1|1022.8|1017.8|1021.8|1016.8|177
1628777700000|2021-08-12 14:15:00|1022.2|1017.2|1022.8|1017.8|1023|1018|1020|1015|168
1628778000000|2021-08-12 14:20:00|1022.7|1017.7|1026.9|1021.9|1027.1|1022.1|1022.7|1017.7|201
1628778300000|2021-08-12 14:25:00|1027.1|1022.1|1024.7|1019.7|1027.3|1022.3|1024.5|1019.5|153
1628778600000|2021-08-12 14:30:00|1025.4|1020.4|1025.5|1020.5|1026.4|1021.4|1025|1020|170
1628778900000|2021-08-12 14:35:00|1025.4|1020.4|1025.9|1020.9|1026.7|1021.7|1025.4|1020.4|204
1628779200000|2021-08-12 14:40:00|1026|1021|1023.9|1018.9|1026.4|1021.4|1023.5|1018.5|140
1628779500000|2021-08-12 14:45:00|1023.8|1018.8|1023.9|1018.9|1024.1|1019.1|1022.5|1017.5|116
1628779800000|2021-08-12 14:50:00|1024|1019|1022.4|1017.4|1024.9|1019.9|1021|1016|111
1628780100000|2021-08-12 14:55:00|1022.2|1017.2|1022.5|1017.5|1023.1|1018.1|1021.7|1016.7|111
1628780400000|2021-08-12 15:00:00|1022.6|1017.6|1020.9|1015.9|1022.8|1017.8|1020.7|1015.7|195
1628780700000|2021-08-12 15:05:00|1021|1016|1020.4|1015.4|1021.7|1016.7|1019.8|1014.8|94
1628781000000|2021-08-12 15:10:00|1020.3|1015.3|1021.7|1016.7|1021.8|1016.8|1020|1015|108
1628781300000|2021-08-12 15:15:00|1021.6|1016.6|1022.8|1017.8|1023.3|1018.3|1021.4|1016.4|92
1628781600000|2021-08-12 15:20:00|1023|1018|1025.2|1020.2|1025.6|1020.6|1022.8|1017.8|128
1628781900000|2021-08-12 15:25:00|1025.1|1020.1|1025.7|1020.7|1025.9|1020.9|1025|1020|69
1628782200000|2021-08-12 15:30:00|1025.8|1020.8|1026.6|1021.6|1026.9|1021.9|1025.6|1020.6|122
1628782500000|2021-08-12 15:35:00|1026.7|1021.7|1025.8|1020.8|1026.9|1021.9|1025.8|1020.8|85
1628782800000|2021-08-12 15:40:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1024.9|1019.9|85
1628783100000|2021-08-12 15:45:00|1025.7|1020.7|1028.4|1023.4|1028.6|1023.6|1025.7|1020.7|98
1628783400000|2021-08-12 15:50:00|1028.5|1023.5|1028.8|1023.8|1029.7|1024.7|1027.8|1022.8|90
1628783700000|2021-08-12 15:55:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|70
1628784000000|2021-08-12 16:00:00|1029.2|1024.2|1029|1024|1029.8|1024.8|1028.8|1023.8|112
1628784300000|2021-08-12 16:05:00|1028.9|1023.9|1031.1|1026.1|1031.2|1026.2|1028.6|1023.6|92
1628784600000|2021-08-12 16:10:00|1031|1026|1031.6|1026.6|1031.9|1026.9|1030.4|1025.4|120
1628784900000|2021-08-12 16:15:00|1031.5|1026.5|1031.4|1026.4|1031.8|1026.8|1030.8|1025.8|94
1628785200000|2021-08-12 16:20:00|1031.5|1026.5|1030.8|1025.8|1031.7|1026.7|1030.8|1025.8|67
1628785500000|2021-08-12 16:25:00|1031|1026|1030.8|1025.8|1031.3|1026.3|1030.8|1025.8|86
1628785800000|2021-08-12 16:30:00|1030.9|1025.9|1028.1|1023.1|1031|1026|1028.1|1023.1|82
1628786100000|2021-08-12 16:35:00|1028.6|1023.6|1028.9|1023.9|1029.6|1024.6|1028.3|1023.3|132
1628786400000|2021-08-12 16:40:00|1029.1|1024.1|1027.4|1022.4|1029.1|1024.1|1027.1|1022.1|63
1628786700000|2021-08-12 16:45:00|1027.5|1022.5|1027.7|1022.7|1028.7|1023.7|1027.4|1022.4|89
1628787000000|2021-08-12 16:50:00|1027.6|1022.6|1027.7|1022.7|1028.6|1023.6|1027.6|1022.6|142
1628787300000|2021-08-12 16:55:00|1027.3|1022.3|1027.8|1022.8|1028|1023|1026.9|1021.9|89
1628787600000|2021-08-12 17:00:00|1027.4|1022.4|1026.6|1021.6|1028.5|1023.5|1026.3|1021.3|188
1628787900000|2021-08-12 17:05:00|1026.5|1021.5|1026.4|1021.4|1026.8|1021.8|1025.7|1020.7|117
1628788200000|2021-08-12 17:10:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.4|1020.4|96
1628788500000|2021-08-12 17:15:00|1025.5|1020.5|1025.3|1020.3|1026.6|1021.6|1025.1|1020.1|91
1628788800000|2021-08-12 17:20:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.7|1019.7|111
1628789100000|2021-08-12 17:25:00|1025.4|1020.4|1024.9|1019.9|1025.5|1020.5|1024.6|1019.6|73
1628789400000|2021-08-12 17:30:00|1025|1020|1024.6|1019.6|1025.1|1020.1|1024.5|1019.5|82
1628789700000|2021-08-12 17:35:00|1024.5|1019.5|1025.8|1020.8|1025.8|1020.8|1024.5|1019.5|63
1628790000000|2021-08-12 17:40:00|1025.7|1020.7|1025.8|1020.8|1026.3|1021.3|1025.3|1020.3|93
1628790300000|2021-08-12 17:45:00|1025.9|1020.9|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|71
1628790600000|2021-08-12 17:50:00|1026.6|1021.6|1027.3|1022.3|1027.4|1022.4|1026.6|1021.6|88
1628790900000|2021-08-12 17:55:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1027.3|1022.3|83
1628791200000|2021-08-12 18:00:00|1027.3|1022.3|1027.2|1022.2|1027.5|1022.5|1027|1022|74
1628791500000|2021-08-12 18:05:00|1027|1022|1027.3|1022.3|1027.5|1022.5|1027|1022|87
1628791800000|2021-08-12 18:10:00|1027.4|1022.4|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|49
1628792100000|2021-08-12 18:15:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1026.9|1021.9|53
1628792400000|2021-08-12 18:20:00|1027.2|1022.2|1027.5|1022.5|1027.6|1022.6|1027.1|1022.1|55
1628792700000|2021-08-12 18:25:00|1027.4|1022.4|1027.2|1022.2|1027.5|1022.5|1027|1022|27
1628793000000|2021-08-12 18:30:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|101
1628793300000|2021-08-12 18:35:00|1027.5|1022.5|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|24
1628793600000|2021-08-12 18:40:00|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|66
1628793900000|2021-08-12 18:45:00|1027|1022|1026.5|1021.5|1027|1022|1026.5|1021.5|4
1628794200000|2021-08-12 18:50:00|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.1|1021.1|83
1628794500000|2021-08-12 18:55:00|1026.4|1021.4|1026.3|1021.3|1026.6|1021.6|1025.9|1020.9|43
1628794800000|2021-08-12 19:00:00|1026.4|1021.4|1026.9|1021.9|1027.1|1022.1|1026.3|1021.3|48
1628795100000|2021-08-12 19:05:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|24
1628795400000|2021-08-12 19:10:00|1026.6|1021.6|1026.4|1021.4|1026.7|1021.7|1025.9|1020.9|45
1628795700000|2021-08-12 19:15:00|1026.5|1021.5|1026.1|1021.1|1027.1|1022.1|1026.1|1021.1|38
1628796000000|2021-08-12 19:20:00|1026|1021|1027.2|1022.2|1027.5|1022.5|1026|1021|89
1628796300000|2021-08-12 19:25:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.6|1021.6|70
1628796600000|2021-08-12 19:30:00|1026.8|1021.8|1027.4|1022.4|1027.6|1022.6|1026.8|1021.8|46
1628796900000|2021-08-12 19:35:00|1027.5|1022.5|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|32
1628797200000|2021-08-12 19:40:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1026.9|1021.9|40
1628797500000|2021-08-12 19:45:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1026.7|1021.7|48
1628797800000|2021-08-12 19:50:00|1027.1|1022.1|1027.1|1022.1|1027.4|1022.4|1026.9|1021.9|62
1628798100000|2021-08-12 19:55:00|1027|1022|1026.3|1021.3|1027.4|1022.4|1026.2|1021.2|106
1628798400000|2021-08-12 20:00:00|1026.2|1021.2|1026.6|1021.6|1026.9|1021.9|1025.9|1020.9|88
1628798700000|2021-08-12 20:05:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|23
1628799000000|2021-08-12 20:10:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1026.2|1021.2|27
1628799300000|2021-08-12 20:15:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|57
1628799600000|2021-08-12 20:20:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|12
1628799900000|2021-08-12 20:25:00|1026.3|1021.3|1026.2|1021.2|1026.6|1021.6|1026.2|1021.2|23
1628800200000|2021-08-12 20:30:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026|1021|38
1628800500000|2021-08-12 20:35:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|4
1628800800000|2021-08-12 20:40:00|1026|1021|1025.6|1020.6|1026|1021|1025.4|1020.4|16
1628801100000|2021-08-12 20:45:00|1025.5|1020.5|1024.7|1019.7|1025.5|1020.5|1024.5|1019.5|59
1628801400000|2021-08-12 20:50:00|1024.6|1019.6|1024.9|1019.9|1025.2|1020.2|1024.6|1019.6|42
1628801700000|2021-08-12 20:55:00|1025|1020|1025.1|1020.1|1025.5|1020.5|1024.9|1019.9|33
1628805600000|2021-08-12 22:00:00|1025.4|1020.4|1026.1|1021.1|1026.2|1021.2|1025.4|1020.4|7
1628805900000|2021-08-12 22:05:00|1026.2|1021.2|1026.3|1021.3|1026.7|1021.7|1026.2|1021.2|4
1628806200000|2021-08-12 22:10:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1628806500000|2021-08-12 22:15:00|1026.1|1021.1|1025.3|1020.3|1026.2|1021.2|1025.2|1020.2|12
1628806800000|2021-08-12 22:20:00|1025.2|1020.2|1025.9|1020.9|1025.9|1020.9|1024.9|1019.9|21
1628807100000|2021-08-12 22:25:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|12
1628807400000|2021-08-12 22:30:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|7
1628807700000|2021-08-12 22:35:00|1026|1021|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|11
1628808000000|2021-08-12 22:40:00|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|10
1628808300000|2021-08-12 22:45:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026|1021|8
1628808600000|2021-08-12 22:50:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|7
1628808900000|2021-08-12 22:55:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1025.8|1020.8|12
1628809200000|2021-08-12 23:00:00|1026.3|1021.3|1025.9|1020.9|1026.8|1021.8|1025.9|1020.9|18
1628809500000|2021-08-12 23:05:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1026|1021|34
1628809800000|2021-08-12 23:10:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|4
1628810100000|2021-08-12 23:15:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1628810400000|2021-08-12 23:20:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1628810700000|2021-08-12 23:25:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|6
1628811000000|2021-08-12 23:30:00|1026|1021|1025.8|1020.8|1026|1021|1025.7|1020.7|9
1628811300000|2021-08-12 23:35:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|7
1628811600000|2021-08-12 23:40:00|1025.5|1020.5|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|11
1628811900000|2021-08-12 23:45:00|1025.4|1020.4|1024.2|1019.2|1025.5|1020.5|1024.2|1019.2|44
1628812200000|2021-08-12 23:50:00|1024.1|1019.1|1025.3|1020.3|1025.3|1020.3|1023.6|1018.6|27
1628812500000|2021-08-12 23:55:00|1025.2|1020.2|1024.9|1019.9|1025.3|1020.3|1024.3|1019.3|35
1628812800000|2021-08-13 00:00:00|1024.7|1019.7|1023.5|1018.5|1024.7|1019.7|1023.5|1018.5|43
1628813100000|2021-08-13 00:05:00|1023.4|1018.4|1022.6|1017.6|1023.5|1018.5|1022.3|1017.3|92
1628813400000|2021-08-13 00:10:00|1022.7|1017.7|1021.9|1016.9|1022.9|1017.9|1021.7|1016.7|67
1628813700000|2021-08-13 00:15:00|1022|1017|1020.4|1015.4|1022.4|1017.4|1020.1|1015.1|77
1628814000000|2021-08-13 00:20:00|1020.5|1015.5|1021.5|1016.5|1021.7|1016.7|1020.3|1015.3|30
1628814300000|2021-08-13 00:25:00|1021.4|1016.4|1021.6|1016.6|1021.7|1016.7|1021.3|1016.3|15
1628814600000|2021-08-13 00:30:00|1021.8|1016.8|1023|1018|1023|1018|1021.5|1016.5|20
1628814900000|2021-08-13 00:35:00|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.8|1017.8|26
1628815200000|2021-08-13 00:40:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|14
1628815500000|2021-08-13 00:45:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|47
1628815800000|2021-08-13 00:50:00|1023|1018|1021.9|1016.9|1023.1|1018.1|1021.9|1016.9|43
1628816100000|2021-08-13 00:55:00|1021.7|1016.7|1022.2|1017.2|1022.3|1017.3|1021.7|1016.7|31
1628816400000|2021-08-13 01:00:00|1022.3|1017.3|1020.5|1015.5|1022.3|1017.3|1020.4|1015.4|98
1628816700000|2021-08-13 01:05:00|1020.6|1015.6|1020.6|1015.6|1021.8|1016.8|1020.5|1015.5|71
1628817000000|2021-08-13 01:10:00|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.6|1015.6|29
1628817300000|2021-08-13 01:15:00|1020.8|1015.8|1021.9|1016.9|1022|1017|1020.6|1015.6|69
1628817600000|2021-08-13 01:20:00|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1021.8|1016.8|65
1628817900000|2021-08-13 01:25:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.1|1017.1|99
1628818200000|2021-08-13 01:30:00|1022.4|1017.4|1024.1|1019.1|1024.4|1019.4|1022.4|1017.4|45
1628818500000|2021-08-13 01:35:00|1024|1019|1023.5|1018.5|1024.1|1019.1|1023.4|1018.4|55
1628818800000|2021-08-13 01:40:00|1023.6|1018.6|1024.1|1019.1|1024.1|1019.1|1023.3|1018.3|52
1628819100000|2021-08-13 01:45:00|1024.2|1019.2|1023.5|1018.5|1024.7|1019.7|1023.5|1018.5|51
1628819400000|2021-08-13 01:50:00|1023.2|1018.2|1022.8|1017.8|1023.8|1018.8|1022.8|1017.8|29
1628819700000|2021-08-13 01:55:00|1022.9|1017.9|1023.1|1018.1|1023.5|1018.5|1022.9|1017.9|33
1628820000000|2021-08-13 02:00:00|1023|1018|1023|1018|1023|1018|1022.8|1017.8|17
1628820300000|2021-08-13 02:05:00|1023.1|1018.1|1023.3|1018.3|1023.9|1018.9|1023.1|1018.1|16
1628820600000|2021-08-13 02:10:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.1|1018.1|20
1628820900000|2021-08-13 02:15:00|1023.4|1018.4|1024.2|1019.2|1024.3|1019.3|1023.4|1018.4|35
1628821200000|2021-08-13 02:20:00|1024.3|1019.3|1025.3|1020.3|1025.3|1020.3|1024.3|1019.3|12
1628821500000|2021-08-13 02:25:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.7|1019.7|28
1628821800000|2021-08-13 02:30:00|1024.8|1019.8|1023.8|1018.8|1024.8|1019.8|1023.8|1018.8|54
1628822100000|2021-08-13 02:35:00|1023.7|1018.7|1024.8|1019.8|1024.8|1019.8|1023.7|1018.7|31
1628822400000|2021-08-13 02:40:00|1024.9|1019.9|1025.5|1020.5|1025.6|1020.6|1024.9|1019.9|18
1628822700000|2021-08-13 02:45:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|49
1628823000000|2021-08-13 02:50:00|1025.4|1020.4|1025.2|1020.2|1025.5|1020.5|1025.1|1020.1|31
1628823300000|2021-08-13 02:55:00|1025.1|1020.1|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|10
1628823600000|2021-08-13 03:00:00|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|47
1628823900000|2021-08-13 03:05:00|1024.4|1019.4|1024.6|1019.6|1024.9|1019.9|1024.4|1019.4|33
1628824200000|2021-08-13 03:10:00|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|21
1628824500000|2021-08-13 03:15:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|23
1628824800000|2021-08-13 03:20:00|1024.5|1019.5|1024.2|1019.2|1024.6|1019.6|1023.7|1018.7|18
1628825100000|2021-08-13 03:25:00|1024.3|1019.3|1023.9|1018.9|1024.7|1019.7|1023.4|1018.4|52
1628825400000|2021-08-13 03:30:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|33
1628826000000|2021-08-13 03:40:00|1023.9|1018.9|1024.2|1019.2|1024.3|1019.3|1023.9|1018.9|20
1628826900000|2021-08-13 03:55:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1628827200000|2021-08-13 04:00:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1628827500000|2021-08-13 04:05:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|11
1628827800000|2021-08-13 04:10:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1628828100000|2021-08-13 04:15:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|28
1628828400000|2021-08-13 04:20:00|1024.7|1019.7|1024.6|1019.6|1025|1020|1024.6|1019.6|7
1628828700000|2021-08-13 04:25:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1628829000000|2021-08-13 04:30:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1628829600000|2021-08-13 04:40:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1628829900000|2021-08-13 04:45:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|9
1628830200000|2021-08-13 04:50:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|10
1628830500000|2021-08-13 04:55:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1628830800000|2021-08-13 05:00:00|1024.7|1019.7|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|11
1628831100000|2021-08-13 05:05:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|8
1628831400000|2021-08-13 05:10:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|15
1628831700000|2021-08-13 05:15:00|1023.8|1018.8|1024.4|1019.4|1024.4|1019.4|1023.7|1018.7|18
1628832000000|2021-08-13 05:20:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|5
1628832300000|2021-08-13 05:25:00|1024|1019|1023.6|1018.6|1024.1|1019.1|1023.6|1018.6|24
1628832600000|2021-08-13 05:30:00|1023.7|1018.7|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|46
1628832900000|2021-08-13 05:35:00|1023.5|1018.5|1024|1019|1024.1|1019.1|1023.5|1018.5|44
1628833200000|2021-08-13 05:40:00|1023.9|1018.9|1024.1|1019.1|1024.2|1019.2|1023.7|1018.7|41
1628833500000|2021-08-13 05:45:00|1024|1019|1023.4|1018.4|1024|1019|1023.2|1018.2|31
1628833800000|2021-08-13 05:50:00|1023.5|1018.5|1023.4|1018.4|1024|1019|1023.3|1018.3|79
1628834100000|2021-08-13 05:55:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|37
1628834400000|2021-08-13 06:00:00|1023.4|1018.4|1024.4|1019.4|1024.4|1019.4|1023.2|1018.2|41
1628834700000|2021-08-13 06:05:00|1024.5|1019.5|1024.3|1019.3|1024.8|1019.8|1024.3|1019.3|95
1628835000000|2021-08-13 06:10:00|1024.2|1019.2|1024.6|1019.6|1024.8|1019.8|1024.2|1019.2|46
1628835300000|2021-08-13 06:15:00|1024.5|1019.5|1024.8|1019.8|1024.9|1019.9|1024.1|1019.1|35
1628835600000|2021-08-13 06:20:00|1024.7|1019.7|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|93
1628835900000|2021-08-13 06:25:00|1024.9|1019.9|1025.8|1020.8|1026.1|1021.1|1024.7|1019.7|77
1628836200000|2021-08-13 06:30:00|1025.9|1020.9|1025.9|1020.9|1026.9|1021.9|1025.4|1020.4|71
1628836500000|2021-08-13 06:35:00|1026|1021|1025.6|1020.6|1026.2|1021.2|1025.5|1020.5|41
1628836800000|2021-08-13 06:40:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.5|1020.5|37
1628837100000|2021-08-13 06:45:00|1026.3|1021.3|1025.4|1020.4|1026.7|1021.7|1024.9|1019.9|48
1628837400000|2021-08-13 06:50:00|1025.5|1020.5|1024.6|1019.6|1025.6|1020.6|1024.5|1019.5|55
1628837700000|2021-08-13 06:55:00|1024.7|1019.7|1024.3|1019.3|1025|1020|1023.9|1018.9|74
1628838000000|2021-08-13 07:00:00|1024.7|1019.7|1025.5|1020.5|1026.2|1021.2|1024.3|1019.3|126
1628838300000|2021-08-13 07:05:00|1025.6|1020.6|1025.1|1020.1|1026.5|1021.5|1025|1020|119
1628838600000|2021-08-13 07:10:00|1025.2|1020.2|1025.9|1020.9|1026.5|1021.5|1025.2|1020.2|84
1628838900000|2021-08-13 07:15:00|1026|1021|1024.8|1019.8|1026.2|1021.2|1024.4|1019.4|113
1628839200000|2021-08-13 07:20:00|1024.7|1019.7|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|63
1628839500000|2021-08-13 07:25:00|1025|1020|1024.6|1019.6|1025.2|1020.2|1024.5|1019.5|79
1628839800000|2021-08-13 07:30:00|1024.8|1019.8|1024.7|1019.7|1025.3|1020.3|1024|1019|57
1628840100000|2021-08-13 07:35:00|1024.6|1019.6|1024.8|1019.8|1025.2|1020.2|1024.5|1019.5|54
1628840400000|2021-08-13 07:40:00|1025.1|1020.1|1025.7|1020.7|1026.1|1021.1|1025|1020|45
1628840700000|2021-08-13 07:45:00|1025.8|1020.8|1025.6|1020.6|1026.3|1021.3|1025.5|1020.5|83
1628841000000|2021-08-13 07:50:00|1025.4|1020.4|1025.7|1020.7|1025.9|1020.9|1025.4|1020.4|71
1628841300000|2021-08-13 07:55:00|1025.8|1020.8|1025.8|1020.8|1026|1021|1025.4|1020.4|64
1628841600000|2021-08-13 08:00:00|1025.7|1020.7|1025.5|1020.5|1026.1|1021.1|1025.3|1020.3|53
1628841900000|2021-08-13 08:05:00|1025.4|1020.4|1024.4|1019.4|1025.9|1020.9|1024.4|1019.4|112
1628842200000|2021-08-13 08:10:00|1024.5|1019.5|1025.3|1020.3|1025.6|1020.6|1024.4|1019.4|67
1628842500000|2021-08-13 08:15:00|1025.1|1020.1|1025.2|1020.2|1025.4|1020.4|1024.8|1019.8|93
1628842800000|2021-08-13 08:20:00|1025.3|1020.3|1024.6|1019.6|1025.3|1020.3|1024.2|1019.2|38
1628843100000|2021-08-13 08:25:00|1024.5|1019.5|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|56
1628843400000|2021-08-13 08:30:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1022.6|1017.6|89
1628843700000|2021-08-13 08:35:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.9|1017.9|27
1628844000000|2021-08-13 08:40:00|1023.7|1018.7|1023.8|1018.8|1024|1019|1023.2|1018.2|87
1628844300000|2021-08-13 08:45:00|1023.9|1018.9|1025.2|1020.2|1025.3|1020.3|1023.9|1018.9|42
1628844600000|2021-08-13 08:50:00|1025.3|1020.3|1024.4|1019.4|1025.8|1020.8|1024.1|1019.1|60
1628844900000|2021-08-13 08:55:00|1024.3|1019.3|1024.7|1019.7|1024.9|1019.9|1024.3|1019.3|37
1628845200000|2021-08-13 09:00:00|1024.6|1019.6|1023.8|1018.8|1024.6|1019.6|1023.8|1018.8|9
1628845500000|2021-08-13 09:05:00|1023.7|1018.7|1024.1|1019.1|1024.2|1019.2|1023.5|1018.5|26
1628845800000|2021-08-13 09:10:00|1024.2|1019.2|1024.1|1019.1|1024.8|1019.8|1023.8|1018.8|36
1628846100000|2021-08-13 09:15:00|1024.2|1019.2|1024|1019|1024.4|1019.4|1023.8|1018.8|47
1628846400000|2021-08-13 09:20:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1023.9|1018.9|22
1628846700000|2021-08-13 09:25:00|1024.1|1019.1|1024.5|1019.5|1024.8|1019.8|1024|1019|50
1628847000000|2021-08-13 09:30:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.3|1019.3|59
1628847300000|2021-08-13 09:35:00|1025|1020|1025|1020|1025.2|1020.2|1024.6|1019.6|32
1628847600000|2021-08-13 09:40:00|1024.9|1019.9|1025.6|1020.6|1025.8|1020.8|1024.9|1019.9|64
1628847900000|2021-08-13 09:45:00|1025.7|1020.7|1026|1021|1026.9|1021.9|1025.5|1020.5|72
1628848200000|2021-08-13 09:50:00|1025.9|1020.9|1026|1021|1026|1021|1025.1|1020.1|58
1628848500000|2021-08-13 09:55:00|1025.7|1020.7|1026.8|1021.8|1026.9|1021.9|1025.4|1020.4|59
1628848800000|2021-08-13 10:00:00|1026.7|1021.7|1027|1022|1027.1|1022.1|1026.5|1021.5|28
1628849100000|2021-08-13 10:05:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1025.8|1020.8|59
1628849400000|2021-08-13 10:10:00|1026.3|1021.3|1025.8|1020.8|1026.3|1021.3|1025.7|1020.7|58
1628849700000|2021-08-13 10:15:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.6|1020.6|71
1628850000000|2021-08-13 10:20:00|1026.3|1021.3|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|28
1628850300000|2021-08-13 10:25:00|1026.6|1021.6|1026.7|1021.7|1027.3|1022.3|1026.4|1021.4|56
1628850600000|2021-08-13 10:30:00|1026.8|1021.8|1027.8|1022.8|1027.8|1022.8|1026.8|1021.8|79
1628850900000|2021-08-13 10:35:00|1027.7|1022.7|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|65
1628851200000|2021-08-13 10:40:00|1027.4|1022.4|1027.8|1022.8|1028.3|1023.3|1027.3|1022.3|54
1628851500000|2021-08-13 10:45:00|1027.9|1022.9|1028.4|1023.4|1028.4|1023.4|1027.9|1022.9|52
1628851800000|2021-08-13 10:50:00|1028.3|1023.3|1028.2|1023.2|1028.6|1023.6|1028|1023|37
1628852100000|2021-08-13 10:55:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|44
1628852400000|2021-08-13 11:00:00|1028.3|1023.3|1027.4|1022.4|1028.4|1023.4|1027.4|1022.4|80
1628852700000|2021-08-13 11:05:00|1027.5|1022.5|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|72
1628853000000|2021-08-13 11:10:00|1027.3|1022.3|1026.9|1021.9|1027.4|1022.4|1026.6|1021.6|63
1628853300000|2021-08-13 11:15:00|1026.8|1021.8|1027.2|1022.2|1027.8|1022.8|1026.8|1021.8|43
1628853600000|2021-08-13 11:20:00|1027.1|1022.1|1027|1022|1027.2|1022.2|1026.8|1021.8|36
1628853900000|2021-08-13 11:25:00|1026.8|1021.8|1027.8|1022.8|1028|1023|1026.8|1021.8|95
1628854200000|2021-08-13 11:30:00|1027.7|1022.7|1028.9|1023.9|1028.9|1023.9|1027.5|1022.5|129
1628854500000|2021-08-13 11:35:00|1028.8|1023.8|1029.3|1024.3|1029.3|1024.3|1028.6|1023.6|61
1628854800000|2021-08-13 11:40:00|1029.4|1024.4|1029|1024|1029.4|1024.4|1028.7|1023.7|62
1628855100000|2021-08-13 11:45:00|1028.9|1023.9|1029|1024|1029.2|1024.2|1028.6|1023.6|61
1628855400000|2021-08-13 11:50:00|1028.9|1023.9|1029|1024|1029.3|1024.3|1028.6|1023.6|56
1628855700000|2021-08-13 11:55:00|1029.1|1024.1|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|69
1628856000000|2021-08-13 12:00:00|1028|1023|1027.5|1022.5|1028.5|1023.5|1026.9|1021.9|82
1628856300000|2021-08-13 12:05:00|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1026.7|1021.7|83
1628856600000|2021-08-13 12:10:00|1027.4|1022.4|1027.1|1022.1|1027.7|1022.7|1026.7|1021.7|79
1628856900000|2021-08-13 12:15:00|1027|1022|1027.2|1022.2|1028.2|1023.2|1026.8|1021.8|173
1628857200000|2021-08-13 12:20:00|1027.3|1022.3|1029.1|1024.1|1029.2|1024.2|1027.1|1022.1|104
1628857500000|2021-08-13 12:25:00|1028.9|1023.9|1029.6|1024.6|1030.6|1025.6|1028.3|1023.3|121
1628857800000|2021-08-13 12:30:00|1029.7|1024.7|1031|1026|1031.5|1026.5|1028.9|1023.9|152
1628858100000|2021-08-13 12:35:00|1030.9|1025.9|1029.9|1024.9|1031.2|1026.2|1029.7|1024.7|175
1628858400000|2021-08-13 12:40:00|1030.2|1025.2|1028.7|1023.7|1030.2|1025.2|1028.1|1023.1|100
1628858700000|2021-08-13 12:45:00|1028.6|1023.6|1028.5|1023.5|1029.7|1024.7|1028.2|1023.2|90
1628859000000|2021-08-13 12:50:00|1028.6|1023.6|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|76
1628859300000|2021-08-13 12:55:00|1028.6|1023.6|1028.8|1023.8|1029|1024|1028|1023|130
1628859600000|2021-08-13 13:00:00|1028.7|1023.7|1032.7|1027.7|1032.8|1027.8|1028.7|1023.7|227
1628859900000|2021-08-13 13:05:00|1032.8|1027.8|1029.1|1024.1|1032.9|1027.9|1028.9|1023.9|155
1628860200000|2021-08-13 13:10:00|1029.2|1024.2|1029.6|1024.6|1030.2|1025.2|1028.8|1023.8|136
1628860500000|2021-08-13 13:15:00|1029.7|1024.7|1031.1|1026.1|1031.2|1026.2|1029.6|1024.6|83
1628860800000|2021-08-13 13:20:00|1031.2|1026.2|1030.1|1025.1|1032.4|1027.4|1029.9|1024.9|150
1628861100000|2021-08-13 13:25:00|1030.2|1025.2|1030.1|1025.1|1031.7|1026.7|1030.1|1025.1|116
1628861400000|2021-08-13 13:30:00|1030.2|1025.2|1028.4|1023.4|1031.5|1026.5|1028.3|1023.3|267
1628861700000|2021-08-13 13:35:00|1028.2|1023.2|1029.1|1024.1|1030.5|1025.5|1027.6|1022.6|175
1628862000000|2021-08-13 13:40:00|1029.4|1024.4|1030.1|1025.1|1030.2|1025.2|1028.6|1023.6|125
1628862300000|2021-08-13 13:45:00|1030|1025|1030.3|1025.3|1030.7|1025.7|1029.4|1024.4|158
1628862600000|2021-08-13 13:50:00|1030.2|1025.2|1027.5|1022.5|1030.8|1025.8|1027.5|1022.5|211
1628862900000|2021-08-13 13:55:00|1027.6|1022.6|1030.5|1025.5|1031|1026|1027.5|1022.5|181
1628863200000|2021-08-13 14:00:00|1030.6|1025.6|1032.4|1027.4|1034.3|1029.3|1030.6|1025.6|383
1628863500000|2021-08-13 14:05:00|1032.9|1027.9|1032.8|1027.8|1034.7|1029.7|1031.9|1026.9|342
1628863800000|2021-08-13 14:10:00|1032.7|1027.7|1030.8|1025.8|1032.9|1027.9|1030.8|1025.8|239
1628864100000|2021-08-13 14:15:00|1031|1026|1031.6|1026.6|1033|1028|1030.9|1025.9|297
1628864400000|2021-08-13 14:20:00|1031.5|1026.5|1032.5|1027.5|1032.8|1027.8|1030|1025|371
1628864700000|2021-08-13 14:25:00|1032.6|1027.6|1030.4|1025.4|1032.8|1027.8|1030.1|1025.1|283
1628865000000|2021-08-13 14:30:00|1030.5|1025.5|1032.8|1027.8|1032.9|1027.9|1030.5|1025.5|218
1628865300000|2021-08-13 14:35:00|1032.7|1027.7|1032|1027|1032.9|1027.9|1031.9|1026.9|145
1628865600000|2021-08-13 14:40:00|1031.9|1026.9|1030.9|1025.9|1032|1027|1030.6|1025.6|123
1628865900000|2021-08-13 14:45:00|1030.8|1025.8|1031.6|1026.6|1032.3|1027.3|1030.8|1025.8|176
1628866200000|2021-08-13 14:50:00|1031.7|1026.7|1034.5|1029.5|1034.5|1029.5|1031.3|1026.3|193
1628866500000|2021-08-13 14:55:00|1034.3|1029.3|1035.2|1030.2|1035.7|1030.7|1034.3|1029.3|132
1628866800000|2021-08-13 15:00:00|1035.3|1030.3|1034.9|1029.9|1036.2|1031.2|1034.7|1029.7|115
1628867100000|2021-08-13 15:05:00|1034.5|1029.5|1033.1|1028.1|1034.5|1029.5|1032.9|1027.9|127
1628867400000|2021-08-13 15:10:00|1033.2|1028.2|1035.4|1030.4|1035.9|1030.9|1032.9|1027.9|68
1628867700000|2021-08-13 15:15:00|1035.5|1030.5|1035.3|1030.3|1036|1031|1034.7|1029.7|83
1628868000000|2021-08-13 15:20:00|1035.2|1030.2|1036.1|1031.1|1036.4|1031.4|1034.8|1029.8|128
1628868300000|2021-08-13 15:25:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1035.6|1030.6|83
1628868600000|2021-08-13 15:30:00|1036.2|1031.2|1036.5|1031.5|1036.8|1031.8|1036|1031|97
1628868900000|2021-08-13 15:35:00|1036.4|1031.4|1036.7|1031.7|1037.6|1032.6|1036.2|1031.2|122
1628869200000|2021-08-13 15:40:00|1036.6|1031.6|1037.3|1032.3|1037.5|1032.5|1036.6|1031.6|60
1628869500000|2021-08-13 15:45:00|1037.4|1032.4|1036|1031|1037.4|1032.4|1035.8|1030.8|79
1628869800000|2021-08-13 15:50:00|1035.9|1030.9|1035.8|1030.8|1036.3|1031.3|1035.6|1030.6|99
1628870100000|2021-08-13 15:55:00|1035.9|1030.9|1036.2|1031.2|1036.4|1031.4|1035.1|1030.1|96
1628870400000|2021-08-13 16:00:00|1036.3|1031.3|1035.5|1030.5|1036.5|1031.5|1035.3|1030.3|120
1628870700000|2021-08-13 16:05:00|1035.6|1030.6|1036.2|1031.2|1036.9|1031.9|1035.6|1030.6|102
1628871000000|2021-08-13 16:10:00|1036.3|1031.3|1036.9|1031.9|1037|1032|1036.2|1031.2|105
1628871300000|2021-08-13 16:15:00|1036.8|1031.8|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|74
1628871600000|2021-08-13 16:20:00|1036.7|1031.7|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|93
1628871900000|2021-08-13 16:25:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|93
1628872200000|2021-08-13 16:30:00|1036.5|1031.5|1035.9|1030.9|1036.6|1031.6|1035.7|1030.7|72
1628872500000|2021-08-13 16:35:00|1035.8|1030.8|1034.8|1029.8|1036.1|1031.1|1034.8|1029.8|75
1628872800000|2021-08-13 16:40:00|1034.9|1029.9|1035.5|1030.5|1035.6|1030.6|1034.7|1029.7|61
1628873100000|2021-08-13 16:45:00|1035.4|1030.4|1034.2|1029.2|1035.5|1030.5|1034.1|1029.1|133
1628873400000|2021-08-13 16:50:00|1034.3|1029.3|1033.5|1028.5|1034.4|1029.4|1033.3|1028.3|45
1628873700000|2021-08-13 16:55:00|1033.6|1028.6|1032.7|1027.7|1033.7|1028.7|1032.7|1027.7|80
1628874000000|2021-08-13 17:00:00|1032.6|1027.6|1035.2|1030.2|1035.3|1030.3|1032.2|1027.2|132
1628874300000|2021-08-13 17:05:00|1035.1|1030.1|1035.6|1030.6|1035.9|1030.9|1034.5|1029.5|116
1628874600000|2021-08-13 17:10:00|1035.5|1030.5|1035|1030|1035.6|1030.6|1034.7|1029.7|84
1628874900000|2021-08-13 17:15:00|1034.9|1029.9|1035.4|1030.4|1035.5|1030.5|1034.9|1029.9|66
1628875200000|2021-08-13 17:20:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|56
1628875500000|2021-08-13 17:25:00|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|95
1628875800000|2021-08-13 17:30:00|1035.1|1030.1|1035|1030|1035.3|1030.3|1034.8|1029.8|63
1628876100000|2021-08-13 17:35:00|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.5|1029.5|27
1628876400000|2021-08-13 17:40:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.5|1029.5|80
1628876700000|2021-08-13 17:45:00|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.5|1029.5|61
1628877000000|2021-08-13 17:50:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.6|1029.6|51
1628877300000|2021-08-13 17:55:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|34
1628877600000|2021-08-13 18:00:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1034.8|1029.8|75
1628877900000|2021-08-13 18:05:00|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035|1030|34
1628878200000|2021-08-13 18:10:00|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|39
1628878500000|2021-08-13 18:15:00|1035.2|1030.2|1035.3|1030.3|1035.6|1030.6|1035.1|1030.1|26
1628878800000|2021-08-13 18:20:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.8|1029.8|67
1628879100000|2021-08-13 18:25:00|1035|1030|1035|1030|1035.2|1030.2|1034.9|1029.9|36
1628879400000|2021-08-13 18:30:00|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|25
1628879700000|2021-08-13 18:35:00|1034.6|1029.6|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|66
1628880000000|2021-08-13 18:40:00|1034.8|1029.8|1033.9|1028.9|1034.8|1029.8|1033.7|1028.7|101
1628880300000|2021-08-13 18:45:00|1033.8|1028.8|1033.9|1028.9|1034|1029|1033.6|1028.6|54
1628880600000|2021-08-13 18:50:00|1034|1029|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|101
1628880900000|2021-08-13 18:55:00|1033.6|1028.6|1033.9|1028.9|1034.1|1029.1|1033.6|1028.6|95
1628881200000|2021-08-13 19:00:00|1033.8|1028.8|1032.6|1027.6|1033.8|1028.8|1032.6|1027.6|50
1628881500000|2021-08-13 19:05:00|1032.7|1027.7|1032.6|1027.6|1033.1|1028.1|1032.4|1027.4|53
1628881800000|2021-08-13 19:10:00|1032.7|1027.7|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|58
1628882100000|2021-08-13 19:15:00|1032.6|1027.6|1032.8|1027.8|1032.9|1027.9|1032.4|1027.4|68
1628882400000|2021-08-13 19:20:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|59
1628882700000|2021-08-13 19:25:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1032.2|1027.2|36
1628883000000|2021-08-13 19:30:00|1032.4|1027.4|1032.2|1027.2|1032.6|1027.6|1031.9|1026.9|51
1628883300000|2021-08-13 19:35:00|1032.1|1027.1|1032.6|1027.6|1032.7|1027.7|1032.1|1027.1|117
1628883600000|2021-08-13 19:40:00|1032.7|1027.7|1032|1027|1032.7|1027.7|1032|1027|48
1628883900000|2021-08-13 19:45:00|1032.1|1027.1|1032.7|1027.7|1032.8|1027.8|1032.1|1027.1|49
1628884200000|2021-08-13 19:50:00|1032.8|1027.8|1032.8|1027.8|1033|1028|1032.5|1027.5|104
1628884500000|2021-08-13 19:55:00|1032.7|1027.7|1033.4|1028.4|1033.7|1028.7|1032.6|1027.6|130
1628884800000|2021-08-13 20:00:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033|1028|32
1628885100000|2021-08-13 20:05:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|28
1628885400000|2021-08-13 20:10:00|1033.7|1028.7|1033|1028|1033.9|1028.9|1033|1028|26
1628885700000|2021-08-13 20:15:00|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|19
1628886000000|2021-08-13 20:20:00|1032.7|1027.7|1032.9|1027.9|1033|1028|1032.7|1027.7|16
1628886300000|2021-08-13 20:25:00|1033|1028|1032.9|1027.9|1033.4|1028.4|1032.9|1027.9|10
1628886600000|2021-08-13 20:30:00|1032.8|1027.8|1032.5|1027.5|1033|1028|1032.4|1027.4|33
1628886900000|2021-08-13 20:35:00|1032.7|1027.7|1032.9|1027.9|1033.2|1028.2|1032.7|1027.7|16
1628887200000|2021-08-13 20:40:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|4
1628887500000|2021-08-13 20:45:00|1033.1|1028.1|1034.1|1029.1|1034.2|1029.2|1033.1|1028.1|9
1628887800000|2021-08-13 20:50:00|1033.7|1028.7|1034.3|1029.3|1034.3|1029.3|1033.7|1028.7|3
1628888100000|2021-08-13 20:55:00|1033.1|1028.1|1041.4|1023.6|1041.5|1029.7|1033.1|1023.6|12
1629064800000|2021-08-15 22:00:00|1035.1|1029.8|1035.1|1029.8|1035.4|1030.1|1034.9|1029.6|29
1629065100000|2021-08-15 22:05:00|1034.9|1029.6|1034.3|1029|1035.1|1029.8|1034.1|1028.8|36
1629065400000|2021-08-15 22:10:00|1034.4|1029.1|1034.4|1029.1|1034.6|1029.3|1034.4|1029.1|5
1629065700000|2021-08-15 22:15:00|1034.5|1029.2|1033.9|1028.9|1034.5|1029.3|1033.9|1028.9|24
1629066000000|2021-08-15 22:20:00|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|18
1629066300000|2021-08-15 22:25:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.4|1028.4|34
1629066600000|2021-08-15 22:30:00|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|44
1629066900000|2021-08-15 22:35:00|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|99
1629067200000|2021-08-15 22:40:00|1034|1029|1033.8|1028.8|1034|1029|1033.7|1028.7|3
1629067500000|2021-08-15 22:45:00|1033.7|1028.7|1033.7|1028.7|1033.9|1028.9|1033.4|1028.4|60
1629067800000|2021-08-15 22:50:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1629068100000|2021-08-15 22:55:00|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|11
1629068400000|2021-08-15 23:00:00|1034|1029|1032.7|1027.7|1034|1029|1032.6|1027.6|27
1629068700000|2021-08-15 23:05:00|1032.6|1027.6|1033.6|1028.6|1033.6|1028.6|1032.3|1027.3|7
1629069000000|2021-08-15 23:10:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1629069300000|2021-08-15 23:15:00|1033.5|1028.5|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|10
1629069600000|2021-08-15 23:20:00|1033.1|1028.1|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|10
1629069900000|2021-08-15 23:25:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|11
1629070200000|2021-08-15 23:30:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|13
1629070500000|2021-08-15 23:35:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|17
1629070800000|2021-08-15 23:40:00|1032.6|1027.6|1032.8|1027.8|1033.2|1028.2|1032.6|1027.6|21
1629071100000|2021-08-15 23:45:00|1032.9|1027.9|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|18
1629071400000|2021-08-15 23:50:00|1032.3|1027.3|1032.3|1027.3|1032.6|1027.6|1032.1|1027.1|29
1629071700000|2021-08-15 23:55:00|1032.2|1027.2|1032|1027|1032.4|1027.4|1031.8|1026.8|45
1629072000000|2021-08-16 00:00:00|1031.9|1026.9|1029.9|1024.9|1032.4|1027.4|1029.9|1024.9|65
1629072300000|2021-08-16 00:05:00|1029.8|1024.8|1029.5|1024.5|1030.4|1025.4|1029.4|1024.4|55
1629072600000|2021-08-16 00:10:00|1029.6|1024.6|1028.7|1023.7|1029.6|1024.6|1028.3|1023.3|73
1629072900000|2021-08-16 00:15:00|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1027.8|1022.8|64
1629073200000|2021-08-16 00:20:00|1028.3|1023.3|1026|1021|1028.4|1023.4|1025.8|1020.8|64
1629073500000|2021-08-16 00:25:00|1026.1|1021.1|1026.8|1021.8|1027.5|1022.5|1025.7|1020.7|81
1629073800000|2021-08-16 00:30:00|1026.7|1021.7|1024.8|1019.8|1026.9|1021.9|1024.8|1019.8|106
1629074100000|2021-08-16 00:35:00|1024.9|1019.9|1025.8|1020.8|1026.5|1021.5|1024.9|1019.9|31
1629074400000|2021-08-16 00:40:00|1025.7|1020.7|1026|1021|1026.1|1021.1|1025.7|1020.7|16
1629074700000|2021-08-16 00:45:00|1026.1|1021.1|1026.4|1021.4|1026.8|1021.8|1026.1|1021.1|40
1629075000000|2021-08-16 00:50:00|1026.7|1021.7|1026.8|1021.8|1027.5|1022.5|1026.7|1021.7|31
1629075300000|2021-08-16 00:55:00|1026.9|1021.9|1028.1|1023.1|1028.1|1023.1|1026.8|1021.8|31
1629075600000|2021-08-16 01:00:00|1028.2|1023.2|1028.6|1023.6|1028.8|1023.8|1027.4|1022.4|119
1629075900000|2021-08-16 01:05:00|1028.7|1023.7|1029.6|1024.6|1029.9|1024.9|1028.6|1023.6|77
1629076200000|2021-08-16 01:10:00|1029.5|1024.5|1029|1024|1029.9|1024.9|1029|1024|41
1629076500000|2021-08-16 01:15:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|106
1629076800000|2021-08-16 01:20:00|1028.9|1023.9|1028.7|1023.7|1029.1|1024.1|1028.7|1023.7|42
1629077100000|2021-08-16 01:25:00|1028.6|1023.6|1028.8|1023.8|1029.1|1024.1|1028.2|1023.2|52
1629077400000|2021-08-16 01:30:00|1028.7|1023.7|1027.6|1022.6|1029.7|1024.7|1027.4|1022.4|64
1629077700000|2021-08-16 01:35:00|1027.7|1022.7|1026.7|1021.7|1027.9|1022.9|1026.5|1021.5|94
1629078000000|2021-08-16 01:40:00|1026.8|1021.8|1027|1022|1027.5|1022.5|1026.7|1021.7|61
1629078300000|2021-08-16 01:45:00|1026.9|1021.9|1027.3|1022.3|1027.5|1022.5|1026.5|1021.5|53
1629078600000|2021-08-16 01:50:00|1027.4|1022.4|1026.7|1021.7|1027.6|1022.6|1025.9|1020.9|63
1629078900000|2021-08-16 01:55:00|1026.6|1021.6|1026.1|1021.1|1027|1022|1026.1|1021.1|52
1629079200000|2021-08-16 02:00:00|1026|1021|1025.7|1020.7|1026|1021|1024.8|1019.8|80
1629079500000|2021-08-16 02:05:00|1025.9|1020.9|1025.1|1020.1|1026|1021|1025|1020|105
1629079800000|2021-08-16 02:10:00|1025|1020|1025.2|1020.2|1025.5|1020.5|1023.7|1018.7|57
1629080100000|2021-08-16 02:15:00|1025.1|1020.1|1023.6|1018.6|1025.2|1020.2|1023.6|1018.6|39
1629080400000|2021-08-16 02:20:00|1023.5|1018.5|1023.4|1018.4|1024.3|1019.3|1022.7|1017.7|77
1629080700000|2021-08-16 02:25:00|1023.3|1018.3|1023.5|1018.5|1023.9|1018.9|1023.3|1018.3|44
1629081000000|2021-08-16 02:30:00|1023.6|1018.6|1024.5|1019.5|1024.6|1019.6|1023.3|1018.3|65
1629081300000|2021-08-16 02:35:00|1024.4|1019.4|1025.4|1020.4|1025.6|1020.6|1024.4|1019.4|54
1629081600000|2021-08-16 02:40:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025|1020|28
1629081900000|2021-08-16 02:45:00|1025.3|1020.3|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|38
1629082200000|2021-08-16 02:50:00|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.4|1020.4|21
1629082500000|2021-08-16 02:55:00|1025.4|1020.4|1024.7|1019.7|1025.6|1020.6|1024.5|1019.5|25
1629082800000|2021-08-16 03:00:00|1024.6|1019.6|1024.2|1019.2|1024.6|1019.6|1023.8|1018.8|19
1629083100000|2021-08-16 03:05:00|1024.3|1019.3|1024.3|1019.3|1024.5|1019.5|1024.1|1019.1|13
1629083400000|2021-08-16 03:10:00|1024.4|1019.4|1024.1|1019.1|1024.6|1019.6|1024.1|1019.1|50
1629083700000|2021-08-16 03:15:00|1024|1019|1024|1019|1024.1|1019.1|1023.8|1018.8|44
1629084000000|2021-08-16 03:20:00|1023.9|1018.9|1024.1|1019.1|1024.4|1019.4|1023.2|1018.2|63
1629084300000|2021-08-16 03:25:00|1024|1019|1024|1019|1024.2|1019.2|1023.6|1018.6|66
1629084600000|2021-08-16 03:30:00|1024.1|1019.1|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|38
1629084900000|2021-08-16 03:35:00|1023.4|1018.4|1021.9|1016.9|1023.5|1018.5|1021.9|1016.9|23
1629085200000|2021-08-16 03:40:00|1022|1017|1022.6|1017.6|1023.2|1018.2|1022|1017|32
1629085500000|2021-08-16 03:45:00|1022.7|1017.7|1023.1|1018.1|1023.3|1018.3|1022.6|1017.6|30
1629085800000|2021-08-16 03:50:00|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|11
1629086100000|2021-08-16 03:55:00|1023.2|1018.2|1022.5|1017.5|1023.3|1018.3|1022.5|1017.5|25
1629086400000|2021-08-16 04:00:00|1022.4|1017.4|1022.3|1017.3|1022.6|1017.6|1021.6|1016.6|43
1629086700000|2021-08-16 04:05:00|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1021.9|1016.9|20
1629087000000|2021-08-16 04:10:00|1022.3|1017.3|1023.2|1018.2|1023.3|1018.3|1022.3|1017.3|55
1629087300000|2021-08-16 04:15:00|1023|1018|1022.7|1017.7|1023.1|1018.1|1022.2|1017.2|19
1629087600000|2021-08-16 04:20:00|1022.6|1017.6|1023.5|1018.5|1023.6|1018.6|1022.6|1017.6|37
1629087900000|2021-08-16 04:25:00|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|34
1629088200000|2021-08-16 04:30:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|30
1629088500000|2021-08-16 04:35:00|1023.5|1018.5|1024.5|1019.5|1024.5|1019.5|1023.5|1018.5|18
1629088800000|2021-08-16 04:40:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1024.1|1019.1|33
1629089100000|2021-08-16 04:45:00|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.2|1019.2|53
1629089400000|2021-08-16 04:50:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|8
1629089700000|2021-08-16 04:55:00|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|37
1629090000000|2021-08-16 05:00:00|1024.7|1019.7|1024|1019|1024.8|1019.8|1024|1019|38
1629090300000|2021-08-16 05:05:00|1023.9|1018.9|1023.9|1018.9|1024.1|1019.1|1022.9|1017.9|52
1629090600000|2021-08-16 05:10:00|1024.1|1019.1|1023.6|1018.6|1024.6|1019.6|1023.6|1018.6|31
1629090900000|2021-08-16 05:15:00|1023.5|1018.5|1022|1017|1023.6|1018.6|1021.9|1016.9|37
1629091200000|2021-08-16 05:20:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.5|1016.5|42
1629091500000|2021-08-16 05:25:00|1021.9|1016.9|1020.4|1015.4|1022|1017|1019.3|1014.3|40
1629091800000|2021-08-16 05:30:00|1020.3|1015.3|1017.5|1012.5|1020.8|1015.8|1017|1012|145
1629092100000|2021-08-16 05:35:00|1017.4|1012.4|1017.4|1012.4|1018.8|1013.8|1017.1|1012.1|55
1629092400000|2021-08-16 05:40:00|1017.5|1012.5|1017.7|1012.7|1018.2|1013.2|1017.3|1012.3|54
1629092700000|2021-08-16 05:45:00|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017|1012|83
1629093000000|2021-08-16 05:50:00|1017|1012|1015.9|1010.9|1017|1012|1015.9|1010.9|46
1629093300000|2021-08-16 05:55:00|1015.8|1010.8|1016.4|1011.4|1016.6|1011.6|1014.1|1009.1|135
1629093600000|2021-08-16 06:00:00|1016.3|1011.3|1016|1011|1016.8|1011.8|1015.8|1010.8|94
1629093900000|2021-08-16 06:05:00|1015.9|1010.9|1016.2|1011.2|1016.3|1011.3|1014.8|1009.8|129
1629094200000|2021-08-16 06:10:00|1016.1|1011.1|1015.8|1010.8|1016.4|1011.4|1015.5|1010.5|110
1629094500000|2021-08-16 06:15:00|1015.7|1010.7|1017.4|1012.4|1017.6|1012.6|1015.5|1010.5|90
1629094800000|2021-08-16 06:20:00|1017.2|1012.2|1018.5|1013.5|1018.6|1013.6|1017.2|1012.2|56
1629095100000|2021-08-16 06:25:00|1018.6|1013.6|1019.9|1014.9|1019.9|1014.9|1018.6|1013.6|85
1629095400000|2021-08-16 06:30:00|1020|1015|1018.9|1013.9|1020.2|1015.2|1017.7|1012.7|88
1629095700000|2021-08-16 06:35:00|1019.1|1014.1|1017.3|1012.3|1019.1|1014.1|1016.8|1011.8|37
1629096000000|2021-08-16 06:40:00|1017.2|1012.2|1017.7|1012.7|1018.7|1013.7|1017.2|1012.2|41
1629096300000|2021-08-16 06:45:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.6|1011.6|67
1629096600000|2021-08-16 06:50:00|1017.3|1012.3|1018.4|1013.4|1019.1|1014.1|1017.2|1012.2|84
1629096900000|2021-08-16 06:55:00|1018.3|1013.3|1017.6|1012.6|1018.4|1013.4|1017.4|1012.4|87
1629097200000|2021-08-16 07:00:00|1017.5|1012.5|1016.2|1011.2|1017.6|1012.6|1016.2|1011.2|109
1629097500000|2021-08-16 07:05:00|1016.1|1011.1|1015.3|1010.3|1016.5|1011.5|1014.9|1009.9|115
1629097800000|2021-08-16 07:10:00|1015.7|1010.7|1016.5|1011.5|1017|1012|1015.5|1010.5|150
1629098100000|2021-08-16 07:15:00|1016.4|1011.4|1019.2|1014.2|1019.7|1014.7|1016.4|1011.4|132
1629098400000|2021-08-16 07:20:00|1019.5|1014.5|1021.3|1016.3|1021.8|1016.8|1019.5|1014.5|80
1629098700000|2021-08-16 07:25:00|1021.5|1016.5|1019.9|1014.9|1021.6|1016.6|1019.8|1014.8|122
1629099000000|2021-08-16 07:30:00|1020.4|1015.4|1017.8|1012.8|1020.5|1015.5|1017.3|1012.3|79
1629099300000|2021-08-16 07:35:00|1017.4|1012.4|1017.9|1012.9|1018.4|1013.4|1016.9|1011.9|94
1629099600000|2021-08-16 07:40:00|1017.8|1012.8|1017.8|1012.8|1018.3|1013.3|1017.3|1012.3|87
1629099900000|2021-08-16 07:45:00|1017.9|1012.9|1017.6|1012.6|1018.1|1013.1|1017.4|1012.4|75
1629100200000|2021-08-16 07:50:00|1017.7|1012.7|1016.2|1011.2|1017.7|1012.7|1016.2|1011.2|71
1629100500000|2021-08-16 07:55:00|1016.1|1011.1|1016.6|1011.6|1017|1012|1015.7|1010.7|72
1629100800000|2021-08-16 08:00:00|1016.7|1011.7|1017.5|1012.5|1017.7|1012.7|1016|1011|104
1629101100000|2021-08-16 08:05:00|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1016.7|1011.7|61
1629101400000|2021-08-16 08:10:00|1017.8|1012.8|1013.2|1008.2|1018.2|1013.2|1013.2|1008.2|135
1629101700000|2021-08-16 08:15:00|1012.7|1007.7|1010.7|1005.7|1012.9|1007.9|1010.2|1005.2|102
1629102000000|2021-08-16 08:20:00|1010.6|1005.6|1011.3|1006.3|1013.6|1008.6|1010.4|1005.4|124
1629102300000|2021-08-16 08:25:00|1011.2|1006.2|1013|1008|1013.6|1008.6|1010.2|1005.2|74
1629102600000|2021-08-16 08:30:00|1013.1|1008.1|1013.4|1008.4|1014.4|1009.4|1013.1|1008.1|95
1629102900000|2021-08-16 08:35:00|1013.5|1008.5|1015.3|1010.3|1015.3|1010.3|1013.3|1008.3|84
1629103200000|2021-08-16 08:40:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1014.9|1009.9|89
1629103500000|2021-08-16 08:45:00|1015.6|1010.6|1015.8|1010.8|1015.9|1010.9|1015|1010|83
1629103800000|2021-08-16 08:50:00|1015.7|1010.7|1014.2|1009.2|1015.9|1010.9|1014.2|1009.2|77
1629104100000|2021-08-16 08:55:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.6|1008.6|92
1629104400000|2021-08-16 09:00:00|1013.9|1008.9|1014.6|1009.6|1014.6|1009.6|1013.5|1008.5|43
1629104700000|2021-08-16 09:05:00|1014.7|1009.7|1014.4|1009.4|1015|1010|1014.4|1009.4|46
1629105000000|2021-08-16 09:10:00|1014.3|1009.3|1015.2|1010.2|1015.6|1010.6|1014.3|1009.3|90
1629105300000|2021-08-16 09:15:00|1014.9|1009.9|1014.8|1009.8|1015.6|1010.6|1014.6|1009.6|84
1629105600000|2021-08-16 09:20:00|1014.9|1009.9|1014.6|1009.6|1015.5|1010.5|1014.6|1009.6|68
1629105900000|2021-08-16 09:25:00|1014.5|1009.5|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|45
1629106200000|2021-08-16 09:30:00|1014.5|1009.5|1014.9|1009.9|1015.1|1010.1|1014.3|1009.3|133
1629106500000|2021-08-16 09:35:00|1014.7|1009.7|1014.2|1009.2|1015.2|1010.2|1014.2|1009.2|78
1629106800000|2021-08-16 09:40:00|1014.3|1009.3|1014.5|1009.5|1014.8|1009.8|1014.1|1009.1|85
1629107100000|2021-08-16 09:45:00|1014.6|1009.6|1015.8|1010.8|1015.8|1010.8|1014.5|1009.5|71
1629107400000|2021-08-16 09:50:00|1015.7|1010.7|1016.8|1011.8|1016.8|1011.8|1015.4|1010.4|107
1629107700000|2021-08-16 09:55:00|1016.7|1011.7|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|78
1629108000000|2021-08-16 10:00:00|1016.9|1011.9|1016.4|1011.4|1017.1|1012.1|1016.3|1011.3|63
1629108300000|2021-08-16 10:05:00|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1015.5|1010.5|43
1629108600000|2021-08-16 10:10:00|1016|1011|1015.1|1010.1|1016.2|1011.2|1015.1|1010.1|131
1629108900000|2021-08-16 10:15:00|1015|1010|1014.7|1009.7|1015|1010|1014|1009|84
1629109200000|2021-08-16 10:20:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.2|1009.2|85
1629109500000|2021-08-16 10:25:00|1014.8|1009.8|1015.2|1010.2|1015.5|1010.5|1014.7|1009.7|100
1629109800000|2021-08-16 10:30:00|1015.1|1010.1|1016.3|1011.3|1016.7|1011.7|1015|1010|153
1629110100000|2021-08-16 10:35:00|1016.2|1011.2|1016.6|1011.6|1016.8|1011.8|1016.1|1011.1|80
1629110400000|2021-08-16 10:40:00|1016.7|1011.7|1017.4|1012.4|1017.4|1012.4|1016.7|1011.7|61
1629110700000|2021-08-16 10:45:00|1017.3|1012.3|1018.2|1013.2|1018.4|1013.4|1017.3|1012.3|49
1629111000000|2021-08-16 10:50:00|1018.3|1013.3|1018.9|1013.9|1019.4|1014.4|1017.9|1012.9|83
1629111300000|2021-08-16 10:55:00|1018.8|1013.8|1018.6|1013.6|1019.1|1014.1|1018.3|1013.3|59
1629111600000|2021-08-16 11:00:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1018|1013|72
1629111900000|2021-08-16 11:05:00|1018|1013|1018.4|1013.4|1018.6|1013.6|1018|1013|52
1629112200000|2021-08-16 11:10:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1017.5|1012.5|52
1629112500000|2021-08-16 11:15:00|1018.4|1013.4|1018.3|1013.3|1018.7|1013.7|1018.1|1013.1|81
1629112800000|2021-08-16 11:20:00|1018.2|1013.2|1018.5|1013.5|1018.6|1013.6|1017.7|1012.7|82
1629113100000|2021-08-16 11:25:00|1018.4|1013.4|1018.4|1013.4|1018.8|1013.8|1018.3|1013.3|77
1629113400000|2021-08-16 11:30:00|1018.5|1013.5|1018.2|1013.2|1018.9|1013.9|1018|1013|119
1629113700000|2021-08-16 11:35:00|1018.3|1013.3|1019|1014|1019|1014|1018.1|1013.1|128
1629114000000|2021-08-16 11:40:00|1018.9|1013.9|1018.7|1013.7|1019.5|1014.5|1018.4|1013.4|77
1629114300000|2021-08-16 11:45:00|1018.6|1013.6|1018.1|1013.1|1019.2|1014.2|1017.9|1012.9|90
1629114600000|2021-08-16 11:50:00|1018|1013|1018.5|1013.5|1018.6|1013.6|1017.8|1012.8|61
1629114900000|2021-08-16 11:55:00|1018.4|1013.4|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|112
1629115200000|2021-08-16 12:00:00|1019.9|1014.9|1018.8|1013.8|1020.2|1015.2|1018.4|1013.4|148
1629115500000|2021-08-16 12:05:00|1018.7|1013.7|1019.9|1014.9|1019.9|1014.9|1018.5|1013.5|87
1629115800000|2021-08-16 12:10:00|1019.8|1014.8|1022.9|1017.9|1022.9|1017.9|1019.5|1014.5|189
1629116100000|2021-08-16 12:15:00|1022.8|1017.8|1021.3|1016.3|1023.2|1018.2|1020.9|1015.9|118
1629116400000|2021-08-16 12:20:00|1021.2|1016.2|1023|1018|1023.8|1018.8|1021.2|1016.2|197
1629116700000|2021-08-16 12:25:00|1022.9|1017.9|1023.8|1018.8|1024.6|1019.6|1022.6|1017.6|163
1629117000000|2021-08-16 12:30:00|1023.9|1018.9|1025.1|1020.1|1025.2|1020.2|1023|1018|273
1629117300000|2021-08-16 12:35:00|1025|1020|1023.9|1018.9|1025.5|1020.5|1023.3|1018.3|192
1629117600000|2021-08-16 12:40:00|1023.8|1018.8|1023.9|1018.9|1024.3|1019.3|1023.6|1018.6|141
1629117900000|2021-08-16 12:45:00|1023.8|1018.8|1022.9|1017.9|1023.9|1018.9|1022.6|1017.6|156
1629118200000|2021-08-16 12:50:00|1022.8|1017.8|1023.2|1018.2|1023.4|1018.4|1022.6|1017.6|117
1629118500000|2021-08-16 12:55:00|1023.3|1018.3|1023.1|1018.1|1024.1|1019.1|1022.7|1017.7|104
1629118800000|2021-08-16 13:00:00|1023|1018|1021.4|1016.4|1023.1|1018.1|1020.5|1015.5|254
1629119100000|2021-08-16 13:05:00|1021.5|1016.5|1022.9|1017.9|1023.3|1018.3|1021.1|1016.1|173
1629119400000|2021-08-16 13:10:00|1023|1018|1024.5|1019.5|1024.7|1019.7|1023|1018|160
1629119700000|2021-08-16 13:15:00|1024.4|1019.4|1024.9|1019.9|1025.7|1020.7|1024.2|1019.2|167
1629120000000|2021-08-16 13:20:00|1025|1020|1025.5|1020.5|1026|1021|1024.5|1019.5|149
1629120300000|2021-08-16 13:25:00|1025.6|1020.6|1024.7|1019.7|1025.6|1020.6|1024.3|1019.3|178
1629120600000|2021-08-16 13:30:00|1024.8|1019.8|1020.6|1015.6|1025.2|1020.2|1020.5|1015.5|303
1629120900000|2021-08-16 13:35:00|1020.7|1015.7|1023|1018|1023.4|1018.4|1019.6|1014.6|310
1629121200000|2021-08-16 13:40:00|1022.8|1017.8|1021.9|1016.9|1023.1|1018.1|1021.2|1016.2|258
1629121500000|2021-08-16 13:45:00|1022|1017|1021.4|1016.4|1022.3|1017.3|1021.1|1016.1|219
1629121800000|2021-08-16 13:50:00|1021.3|1016.3|1021.4|1016.4|1022.3|1017.3|1021|1016|250
1629122100000|2021-08-16 13:55:00|1021.3|1016.3|1021.9|1016.9|1022.1|1017.1|1020.2|1015.2|240
1629122400000|2021-08-16 14:00:00|1022|1017|1023.1|1018.1|1023.7|1018.7|1022|1017|258
1629122700000|2021-08-16 14:05:00|1023.2|1018.2|1021.7|1016.7|1024.2|1019.2|1021.7|1016.7|248
1629123000000|2021-08-16 14:10:00|1021.6|1016.6|1022.4|1017.4|1022.4|1017.4|1020.7|1015.7|247
1629123300000|2021-08-16 14:15:00|1022.1|1017.1|1022.8|1017.8|1024.5|1019.5|1022.1|1017.1|226
1629123600000|2021-08-16 14:20:00|1022.7|1017.7|1023.6|1018.6|1023.8|1018.8|1021.7|1016.7|127
1629123900000|2021-08-16 14:25:00|1023.1|1018.1|1024.1|1019.1|1024.8|1019.8|1022.5|1017.5|199
1629124200000|2021-08-16 14:30:00|1024.2|1019.2|1026|1021|1026|1021|1023.9|1018.9|250
1629124500000|2021-08-16 14:35:00|1026.1|1021.1|1028.3|1023.3|1028.6|1023.6|1025.7|1020.7|195
1629124800000|2021-08-16 14:40:00|1027.9|1022.9|1025.4|1020.4|1028|1023|1025.2|1020.2|199
1629125100000|2021-08-16 14:45:00|1025.5|1020.5|1024.4|1019.4|1026.7|1021.7|1024.2|1019.2|134
1629125400000|2021-08-16 14:50:00|1024.5|1019.5|1025.7|1020.7|1027.1|1022.1|1024.4|1019.4|135
1629125700000|2021-08-16 14:55:00|1025.8|1020.8|1022.1|1017.1|1025.8|1020.8|1022|1017|174
1629126000000|2021-08-16 15:00:00|1022.2|1017.2|1022.8|1017.8|1024.4|1019.4|1022.1|1017.1|131
1629126300000|2021-08-16 15:05:00|1022.7|1017.7|1023.5|1018.5|1023.9|1018.9|1022.3|1017.3|142
1629126600000|2021-08-16 15:10:00|1023.4|1018.4|1025.7|1020.7|1025.7|1020.7|1023.1|1018.1|80
1629126900000|2021-08-16 15:15:00|1025.8|1020.8|1026|1021|1027|1022|1025.8|1020.8|115
1629127200000|2021-08-16 15:20:00|1026.1|1021.1|1027.5|1022.5|1027.8|1022.8|1025.9|1020.9|139
1629127500000|2021-08-16 15:25:00|1027.4|1022.4|1026.5|1021.5|1027.7|1022.7|1026|1021|116
1629127800000|2021-08-16 15:30:00|1026.7|1021.7|1026.4|1021.4|1027.2|1022.2|1026.1|1021.1|147
1629128100000|2021-08-16 15:35:00|1026.5|1021.5|1024.7|1019.7|1026.5|1021.5|1024.3|1019.3|108
1629128400000|2021-08-16 15:40:00|1024.8|1019.8|1024.9|1019.9|1025.7|1020.7|1024.2|1019.2|102
1629128700000|2021-08-16 15:45:00|1024.8|1019.8|1023.9|1018.9|1025.2|1020.2|1023.2|1018.2|78
1629129000000|2021-08-16 15:50:00|1023.8|1018.8|1023.5|1018.5|1024|1019|1023.1|1018.1|74
1629129300000|2021-08-16 15:55:00|1023.4|1018.4|1023.6|1018.6|1023.8|1018.8|1023.1|1018.1|74
1629129600000|2021-08-16 16:00:00|1023.7|1018.7|1023.5|1018.5|1023.9|1018.9|1023.2|1018.2|95
1629129900000|2021-08-16 16:05:00|1023.6|1018.6|1025.7|1020.7|1026|1021|1023.6|1018.6|90
1629130200000|2021-08-16 16:10:00|1025.8|1020.8|1026|1021|1026|1021|1025.5|1020.5|22
1629130500000|2021-08-16 16:15:00|1025.9|1020.9|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|79
1629130800000|2021-08-16 16:20:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1025|1020|74
1629131100000|2021-08-16 16:25:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.5|1020.5|26
1629131400000|2021-08-16 16:30:00|1026|1021|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|98
1629131700000|2021-08-16 16:35:00|1026.6|1021.6|1026.5|1021.5|1026.9|1021.9|1025.9|1020.9|53
1629132000000|2021-08-16 16:40:00|1026.6|1021.6|1027.9|1022.9|1027.9|1022.9|1026.6|1021.6|43
1629132300000|2021-08-16 16:45:00|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.3|1022.3|67
1629132600000|2021-08-16 16:50:00|1028.2|1023.2|1027|1022|1028.2|1023.2|1026.9|1021.9|99
1629132900000|2021-08-16 16:55:00|1026.7|1021.7|1027.6|1022.6|1027.7|1022.7|1026.7|1021.7|55
1629133200000|2021-08-16 17:00:00|1027.5|1022.5|1027.2|1022.2|1028.8|1023.8|1026.8|1021.8|134
1629133500000|2021-08-16 17:05:00|1027.1|1022.1|1027.6|1022.6|1027.9|1022.9|1026.6|1021.6|72
1629133800000|2021-08-16 17:10:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1027.1|1022.1|50
1629134100000|2021-08-16 17:15:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027.1|1022.1|53
1629134400000|2021-08-16 17:20:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.6|1022.6|86
1629134700000|2021-08-16 17:25:00|1027.6|1022.6|1029.5|1024.5|1029.7|1024.7|1027.5|1022.5|85
1629135000000|2021-08-16 17:30:00|1029.7|1024.7|1028.9|1023.9|1029.8|1024.8|1028.9|1023.9|100
1629135300000|2021-08-16 17:35:00|1029|1024|1028.9|1023.9|1029.3|1024.3|1028.2|1023.2|89
1629135600000|2021-08-16 17:40:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.8|1023.8|56
1629135900000|2021-08-16 17:45:00|1029.2|1024.2|1029.2|1024.2|1029.4|1024.4|1028.1|1023.1|86
1629136200000|2021-08-16 17:50:00|1029.1|1024.1|1029|1024|1029.4|1024.4|1028.7|1023.7|68
1629136500000|2021-08-16 17:55:00|1028.9|1023.9|1029.2|1024.2|1029.3|1024.3|1028.9|1023.9|54
1629136800000|2021-08-16 18:00:00|1029.3|1024.3|1028.7|1023.7|1029.3|1024.3|1028.7|1023.7|38
1629137100000|2021-08-16 18:05:00|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.7|1023.7|121
1629137400000|2021-08-16 18:10:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1029|1024|55
1629137700000|2021-08-16 18:15:00|1029.3|1024.3|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|46
1629138000000|2021-08-16 18:20:00|1029.4|1024.4|1028.4|1023.4|1029.4|1024.4|1028.3|1023.3|87
1629138300000|2021-08-16 18:25:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|20
1629138600000|2021-08-16 18:30:00|1028.5|1023.5|1029|1024|1029.8|1024.8|1028.4|1023.4|76
1629138900000|2021-08-16 18:35:00|1029.1|1024.1|1028.2|1023.2|1029.1|1024.1|1028.2|1023.2|52
1629139200000|2021-08-16 18:40:00|1028.3|1023.3|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|33
1629139500000|2021-08-16 18:45:00|1028.4|1023.4|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|25
1629139800000|2021-08-16 18:50:00|1029.4|1024.4|1029|1024|1029.6|1024.6|1028.9|1023.9|75
1629140100000|2021-08-16 18:55:00|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|73
1629140400000|2021-08-16 19:00:00|1029.2|1024.2|1029.5|1024.5|1029.6|1024.6|1028.9|1023.9|54
1629140700000|2021-08-16 19:05:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1029|1024|66
1629141000000|2021-08-16 19:10:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|67
1629141300000|2021-08-16 19:15:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|52
1629141600000|2021-08-16 19:20:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.1|1024.1|48
1629141900000|2021-08-16 19:25:00|1029.1|1024.1|1029.1|1024.1|1029.4|1024.4|1028.9|1023.9|63
1629142200000|2021-08-16 19:30:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1028.7|1023.7|64
1629142500000|2021-08-16 19:35:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1029|1024|80
1629142800000|2021-08-16 19:40:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.1|1024.1|68
1629143100000|2021-08-16 19:45:00|1029.5|1024.5|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|73
1629143400000|2021-08-16 19:50:00|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|97
1629143700000|2021-08-16 19:55:00|1029.8|1024.8|1029|1024|1029.8|1024.8|1029|1024|128
1629144000000|2021-08-16 20:00:00|1028.9|1023.9|1028.9|1023.9|1029.4|1024.4|1028.8|1023.8|109
1629144300000|2021-08-16 20:05:00|1029|1024|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|34
1629144600000|2021-08-16 20:10:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|15
1629144900000|2021-08-16 20:15:00|1029|1024|1029|1024|1029.1|1024.1|1028.9|1023.9|19
1629145200000|2021-08-16 20:20:00|1028.9|1023.9|1029.1|1024.1|1029.3|1024.3|1028.9|1023.9|43
1629145500000|2021-08-16 20:25:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|39
1629145800000|2021-08-16 20:30:00|1029|1024|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|31
1629146100000|2021-08-16 20:35:00|1029.3|1024.3|1029|1024|1029.3|1024.3|1028.9|1023.9|30
1629146400000|2021-08-16 20:40:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|11
1629146700000|2021-08-16 20:45:00|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1028.1|1023.1|37
1629147000000|2021-08-16 20:50:00|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|49
1629147300000|2021-08-16 20:55:00|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.2|1023.2|13
1629151200000|2021-08-16 22:00:00|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|26
1629151500000|2021-08-16 22:05:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028|1023|14
1629151800000|2021-08-16 22:10:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|4
1629152100000|2021-08-16 22:15:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1629152400000|2021-08-16 22:20:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|10
1629153000000|2021-08-16 22:30:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1629153300000|2021-08-16 22:35:00|1028|1023|1028.3|1023.3|1028.4|1023.4|1028|1023|28
1629153600000|2021-08-16 22:40:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1629153900000|2021-08-16 22:45:00|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|21
1629154200000|2021-08-16 22:50:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.4|1023.4|7
1629154500000|2021-08-16 22:55:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1629154800000|2021-08-16 23:00:00|1029|1024|1029.5|1024.5|1030.1|1025.1|1029|1024|33
1629155100000|2021-08-16 23:05:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1629155400000|2021-08-16 23:10:00|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|15
1629155700000|2021-08-16 23:15:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|20
1629156000000|2021-08-16 23:20:00|1030.2|1025.2|1029.9|1024.9|1030.3|1025.3|1029.4|1024.4|18
1629156300000|2021-08-16 23:25:00|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|11
1629156600000|2021-08-16 23:30:00|1029.7|1024.7|1029.2|1024.2|1029.8|1024.8|1029.1|1024.1|22
1629156900000|2021-08-16 23:35:00|1029.1|1024.1|1029.7|1024.7|1030|1025|1028.6|1023.6|30
1629157200000|2021-08-16 23:40:00|1029.6|1024.6|1029.6|1024.6|1030.1|1025.1|1029.6|1024.6|24
1629157500000|2021-08-16 23:45:00|1029.7|1024.7|1031.2|1026.2|1031.3|1026.3|1029.7|1024.7|38
1629157800000|2021-08-16 23:50:00|1031.3|1026.3|1033.8|1028.8|1034.8|1029.8|1031.3|1026.3|45
1629158100000|2021-08-16 23:55:00|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|18
1629158400000|2021-08-17 00:00:00|1033.6|1028.6|1032.2|1027.2|1033.9|1028.9|1031.9|1026.9|77
1629158700000|2021-08-17 00:05:00|1032|1027|1031.3|1026.3|1032.1|1027.1|1031|1026|74
1629159000000|2021-08-17 00:10:00|1031.4|1026.4|1029.8|1024.8|1031.4|1026.4|1029.5|1024.5|94
1629159300000|2021-08-17 00:15:00|1030|1025|1030.8|1025.8|1030.9|1025.9|1029.8|1024.8|53
1629159600000|2021-08-17 00:20:00|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.4|1025.4|47
1629159900000|2021-08-17 00:25:00|1031|1026|1030.2|1025.2|1031.1|1026.1|1029.9|1024.9|51
1629160200000|2021-08-17 00:30:00|1030.1|1025.1|1030.1|1025.1|1030.7|1025.7|1029.8|1024.8|57
1629160500000|2021-08-17 00:35:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1029.9|1024.9|55
1629160800000|2021-08-17 00:40:00|1030.3|1025.3|1029.5|1024.5|1030.4|1025.4|1029.3|1024.3|182
1629161100000|2021-08-17 00:45:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029|1024|139
1629161400000|2021-08-17 00:50:00|1029.4|1024.4|1028.8|1023.8|1029.7|1024.7|1028.8|1023.8|68
1629161700000|2021-08-17 00:55:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|61
1629162000000|2021-08-17 01:00:00|1028.6|1023.6|1029.4|1024.4|1029.7|1024.7|1028.6|1023.6|204
1629162300000|2021-08-17 01:05:00|1029.7|1024.7|1029.8|1024.8|1030.3|1025.3|1029.5|1024.5|168
1629162600000|2021-08-17 01:10:00|1029.9|1024.9|1029.6|1024.6|1030.9|1025.9|1029.5|1024.5|90
1629162900000|2021-08-17 01:15:00|1029.7|1024.7|1029.8|1024.8|1029.9|1024.9|1029.5|1024.5|119
1629163200000|2021-08-17 01:20:00|1029.7|1024.7|1029.3|1024.3|1029.8|1024.8|1028|1023|125
1629163500000|2021-08-17 01:25:00|1029.4|1024.4|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|98
1629163800000|2021-08-17 01:30:00|1029.4|1024.4|1027.3|1022.3|1029.7|1024.7|1027.1|1022.1|198
1629164100000|2021-08-17 01:35:00|1027.4|1022.4|1028.2|1023.2|1028.3|1023.3|1027.2|1022.2|118
1629164400000|2021-08-17 01:40:00|1028.3|1023.3|1028.8|1023.8|1031|1023.9|1027|1021.6|104
1629164700000|2021-08-17 01:45:00|1028.9|1023.9|1028.6|1023.6|1029.7|1024.7|1028.5|1023.5|97
1629165000000|2021-08-17 01:50:00|1028.7|1023.7|1027.6|1022.6|1028.8|1023.8|1027.6|1022.6|94
1629165300000|2021-08-17 01:55:00|1027.7|1022.7|1026.9|1021.9|1027.9|1022.9|1026.7|1021.7|69
1629165600000|2021-08-17 02:00:00|1027|1022|1027.3|1022.3|1027.9|1022.9|1027|1022|101
1629165900000|2021-08-17 02:05:00|1027.4|1022.4|1027.4|1022.4|1028|1023|1027.3|1022.3|96
1629166200000|2021-08-17 02:10:00|1027.3|1022.3|1028.2|1023.2|1028.3|1023.3|1027.2|1022.2|61
1629166500000|2021-08-17 02:15:00|1028.3|1023.3|1027.1|1022.1|1028.3|1023.3|1027.1|1022.1|42
1629166800000|2021-08-17 02:20:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|20
1629167100000|2021-08-17 02:25:00|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.1|1022.1|31
1629167400000|2021-08-17 02:30:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027|1022|67
1629167700000|2021-08-17 02:35:00|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|99
1629168000000|2021-08-17 02:40:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1027.8|1022.8|85
1629168300000|2021-08-17 02:45:00|1027.9|1022.9|1029.4|1024.4|1029.5|1024.5|1027.7|1022.7|93
1629168600000|2021-08-17 02:50:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029|1024|162
1629168900000|2021-08-17 02:55:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|15
1629169200000|2021-08-17 03:00:00|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|25
1629169500000|2021-08-17 03:05:00|1028.5|1023.5|1029.1|1024.1|1029.4|1024.4|1028.5|1023.5|229
1629169800000|2021-08-17 03:10:00|1029|1024|1028.8|1023.8|1029.3|1024.3|1028.7|1023.7|29
1629170100000|2021-08-17 03:15:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|20
1629170400000|2021-08-17 03:20:00|1028.9|1023.9|1028.1|1023.1|1028.9|1023.9|1028.1|1023.1|99
1629170700000|2021-08-17 03:25:00|1028|1023|1027.9|1022.9|1030.4|1024.9|1027.9|1020.7|33
1629171000000|2021-08-17 03:30:00|1027.8|1022.8|1028.5|1023.5|1028.7|1023.7|1027.8|1022.8|42
1629171300000|2021-08-17 03:35:00|1028.4|1023.4|1028.2|1023.2|1028.6|1023.6|1027.7|1022.7|45
1629171600000|2021-08-17 03:40:00|1028.3|1023.3|1027.4|1022.4|1028.4|1023.4|1027.3|1022.3|13
1629171900000|2021-08-17 03:45:00|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|12
1629172200000|2021-08-17 03:50:00|1027.5|1022.5|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|29
1629172500000|2021-08-17 03:55:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|26
1629172800000|2021-08-17 04:00:00|1027.6|1022.6|1027.7|1022.7|1027.8|1022.8|1027.2|1022.2|28
1629173100000|2021-08-17 04:05:00|1027.6|1022.6|1028|1023|1028|1023|1027.6|1022.6|32
1629173400000|2021-08-17 04:10:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|20
1629173700000|2021-08-17 04:15:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|29
1629174000000|2021-08-17 04:20:00|1028.1|1023.1|1028.8|1023.8|1029.1|1024.1|1028.1|1023.1|20
1629174300000|2021-08-17 04:25:00|1028.7|1023.7|1028.5|1023.5|1029.3|1024.3|1028.5|1023.5|19
1629174600000|2021-08-17 04:30:00|1028.4|1023.4|1028|1023|1028.4|1023.4|1027.9|1022.9|22
1629174900000|2021-08-17 04:35:00|1028.1|1023.1|1028.4|1023.4|1028.6|1023.6|1027.9|1022.9|45
1629175200000|2021-08-17 04:40:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028|1023|48
1629175500000|2021-08-17 04:45:00|1028.4|1023.4|1029|1024|1029|1024|1028.3|1023.3|62
1629175800000|2021-08-17 04:50:00|1029.1|1024.1|1029.3|1024.3|1029.6|1024.6|1028.9|1023.9|52
1629176100000|2021-08-17 04:55:00|1029.2|1024.2|1030.1|1025.1|1030.3|1025.3|1029.2|1024.2|48
1629176400000|2021-08-17 05:00:00|1030.3|1025.3|1029.6|1024.6|1030.3|1025.3|1029.1|1024.1|59
1629176700000|2021-08-17 05:05:00|1029.7|1024.7|1028.8|1023.8|1029.7|1024.7|1028.8|1023.8|92
1629177000000|2021-08-17 05:10:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|91
1629177300000|2021-08-17 05:15:00|1028.7|1023.7|1028.6|1023.6|1029.3|1024.3|1028.4|1023.4|114
1629177600000|2021-08-17 05:20:00|1028.7|1023.7|1028.8|1023.8|1029.3|1024.3|1028.4|1023.4|134
1629177900000|2021-08-17 05:25:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.4|1023.4|84
1629178200000|2021-08-17 05:30:00|1028.9|1023.9|1028.7|1023.7|1029.4|1024.4|1028.5|1023.5|144
1629178500000|2021-08-17 05:35:00|1028.9|1023.9|1030.5|1025.5|1031.1|1026.1|1028.7|1023.7|147
1629178800000|2021-08-17 05:40:00|1030.7|1025.7|1029|1024|1031|1026|1028.9|1023.9|151
1629179100000|2021-08-17 05:45:00|1028.9|1023.9|1031|1026|1031|1026|1028.9|1023.9|115
1629179400000|2021-08-17 05:50:00|1030.7|1025.7|1030.2|1025.2|1031.1|1026.1|1030.1|1025.1|130
1629179700000|2021-08-17 05:55:00|1030.1|1025.1|1029.6|1024.6|1030.2|1025.2|1029.4|1024.4|95
1629180000000|2021-08-17 06:00:00|1029.7|1024.7|1028.7|1023.7|1030.1|1025.1|1028.5|1023.5|153
1629180300000|2021-08-17 06:05:00|1028.6|1023.6|1027.7|1022.7|1028.7|1023.7|1027.6|1022.6|132
1629180600000|2021-08-17 06:10:00|1027.6|1022.6|1025.7|1020.7|1027.6|1022.6|1025.3|1020.3|140
1629180900000|2021-08-17 06:15:00|1025.8|1020.8|1026.1|1021.1|1026.8|1021.8|1025.6|1020.6|139
1629181200000|2021-08-17 06:20:00|1026.2|1021.2|1027|1022|1029.7|1022.4|1025.6|1020.1|185
1629181500000|2021-08-17 06:25:00|1026.9|1021.9|1026.8|1021.8|1027.7|1022.7|1026.6|1021.6|129
1629181800000|2021-08-17 06:30:00|1026.7|1021.7|1026.6|1021.6|1027.5|1022.5|1026|1021|143
1629182100000|2021-08-17 06:35:00|1026.5|1021.5|1024.9|1019.9|1026.9|1021.9|1024.7|1019.7|139
1629182400000|2021-08-17 06:40:00|1025|1020|1023.1|1018.1|1025|1020|1022.7|1017.7|170
1629182700000|2021-08-17 06:45:00|1023|1018|1022.2|1017.2|1023|1018|1022.1|1017.1|116
1629183000000|2021-08-17 06:50:00|1022.1|1017.1|1022.1|1017.1|1022.3|1017.3|1021.4|1016.4|144
1629183300000|2021-08-17 06:55:00|1022|1017|1022.9|1017.9|1023.1|1018.1|1021.6|1016.6|115
1629183600000|2021-08-17 07:00:00|1023|1018|1024.3|1019.3|1024.5|1019.5|1022.9|1017.9|163
1629183900000|2021-08-17 07:05:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1023.8|1018.8|159
1629184200000|2021-08-17 07:10:00|1024.3|1019.3|1023.8|1018.8|1024.4|1019.4|1022.3|1017.3|154
1629184500000|2021-08-17 07:15:00|1023.9|1018.9|1027|1022|1027.2|1022.2|1023.5|1018.5|196
1629184800000|2021-08-17 07:20:00|1026.8|1021.8|1024.8|1019.8|1028|1023|1024.5|1019.5|106
1629185100000|2021-08-17 07:25:00|1024.7|1019.7|1025.8|1020.8|1025.9|1020.9|1024.7|1019.7|127
1629185400000|2021-08-17 07:30:00|1025.9|1020.9|1026.5|1021.5|1026.8|1021.8|1025.2|1020.2|141
1629185700000|2021-08-17 07:35:00|1026.6|1021.6|1025|1020|1026.6|1021.6|1024.8|1019.8|125
1629186000000|2021-08-17 07:40:00|1025.2|1020.2|1024.8|1019.8|1025.6|1020.6|1024.5|1019.5|112
1629186300000|2021-08-17 07:45:00|1024.9|1019.9|1024.6|1019.6|1025.1|1020.1|1024.2|1019.2|92
1629186600000|2021-08-17 07:50:00|1024.5|1019.5|1023.8|1018.8|1025.1|1020.1|1023.7|1018.7|108
1629186900000|2021-08-17 07:55:00|1023.9|1018.9|1023.6|1018.6|1024.4|1019.4|1023.5|1018.5|88
1629187200000|2021-08-17 08:00:00|1023.7|1018.7|1024.6|1019.6|1025.4|1020.4|1023.6|1018.6|180
1629187500000|2021-08-17 08:05:00|1024.4|1019.4|1025.6|1020.6|1026|1021|1024.4|1019.4|71
1629187800000|2021-08-17 08:10:00|1025.7|1020.7|1025.3|1020.3|1026|1021|1025.3|1020.3|72
1629188100000|2021-08-17 08:15:00|1025.4|1020.4|1028.6|1023.6|1029.2|1024.2|1025.3|1020.3|82
1629188400000|2021-08-17 08:20:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1027.9|1022.9|107
1629188700000|2021-08-17 08:25:00|1028.6|1023.6|1029|1024|1029.5|1024.5|1028.3|1023.3|106
1629189000000|2021-08-17 08:30:00|1028.8|1023.8|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|45
1629189300000|2021-08-17 08:35:00|1028.3|1023.3|1028.1|1023.1|1029|1024|1028.1|1023.1|85
1629189600000|2021-08-17 08:40:00|1028.2|1023.2|1027.5|1022.5|1028.3|1023.3|1026.2|1021.2|73
1629189900000|2021-08-17 08:45:00|1027.6|1022.6|1025.9|1020.9|1028|1023|1025.1|1020.1|98
1629190200000|2021-08-17 08:50:00|1026|1021|1025.3|1020.3|1026.2|1021.2|1025.3|1020.3|67
1629190500000|2021-08-17 08:55:00|1025.4|1020.4|1027.8|1022.8|1027.8|1022.8|1025.1|1020.1|87
1629190800000|2021-08-17 09:00:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.7|1022.7|98
1629191100000|2021-08-17 09:05:00|1028.3|1023.3|1028.2|1023.2|1028.6|1023.6|1028|1023|69
1629191400000|2021-08-17 09:10:00|1028.1|1023.1|1028|1023|1028.7|1023.7|1027.6|1022.6|103
1629191700000|2021-08-17 09:15:00|1028.1|1023.1|1028.6|1023.6|1028.7|1023.7|1027.9|1022.9|45
1629192000000|2021-08-17 09:20:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.3|1023.3|63
1629192300000|2021-08-17 09:25:00|1028.7|1023.7|1030.3|1025.3|1031.5|1026.5|1028.6|1023.6|73
1629192600000|2021-08-17 09:30:00|1030.7|1025.7|1033.7|1028.7|1034.3|1029.3|1030.6|1025.6|102
1629192900000|2021-08-17 09:35:00|1033.6|1028.6|1034.3|1029.3|1035.2|1030.2|1032.8|1027.8|91
1629193200000|2021-08-17 09:40:00|1034.5|1029.5|1032.9|1027.9|1034.5|1029.5|1032.2|1027.2|83
1629193500000|2021-08-17 09:45:00|1033.1|1028.1|1033.8|1028.8|1033.8|1028.8|1032.5|1027.5|58
1629193800000|2021-08-17 09:50:00|1034|1029|1034.4|1029.4|1035.1|1030.1|1034|1029|59
1629194100000|2021-08-17 09:55:00|1034.3|1029.3|1033.1|1028.1|1034.3|1029.3|1032.8|1027.8|42
1629194400000|2021-08-17 10:00:00|1033.2|1028.2|1033.2|1028.2|1034|1029|1032.8|1027.8|70
1629194700000|2021-08-17 10:05:00|1033|1028|1032.1|1027.1|1033|1028|1031.7|1026.7|62
1629195000000|2021-08-17 10:10:00|1031.8|1026.8|1031.9|1026.9|1032.1|1027.1|1031.5|1026.5|65
1629195300000|2021-08-17 10:15:00|1032|1027|1032.4|1027.4|1034.9|1029.9|1031.6|1026.6|76
1629195600000|2021-08-17 10:20:00|1032.5|1027.5|1034.2|1029.2|1034.2|1029.2|1032.5|1027.5|37
1629195900000|2021-08-17 10:25:00|1034.3|1029.3|1033|1028|1034.3|1029.3|1032.7|1027.7|73
1629196200000|2021-08-17 10:30:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1031.9|1026.9|63
1629196500000|2021-08-17 10:35:00|1032.9|1027.9|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|51
1629196800000|2021-08-17 10:40:00|1032.5|1027.5|1033|1028|1033.6|1028.6|1032.5|1027.5|53
1629197100000|2021-08-17 10:45:00|1032.9|1027.9|1033.3|1028.3|1033.5|1028.5|1032.8|1027.8|37
1629197400000|2021-08-17 10:50:00|1033.4|1028.4|1033.9|1028.9|1034.1|1029.1|1033.4|1028.4|65
1629197700000|2021-08-17 10:55:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|45
1629198000000|2021-08-17 11:00:00|1034.1|1029.1|1034.5|1029.5|1034.6|1029.6|1033.8|1028.8|51
1629198300000|2021-08-17 11:05:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|67
1629198600000|2021-08-17 11:10:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|70
1629198900000|2021-08-17 11:15:00|1034.5|1029.5|1034.1|1029.1|1034.7|1029.7|1033.9|1028.9|86
1629199200000|2021-08-17 11:20:00|1034.3|1029.3|1032.1|1027.1|1034.3|1029.3|1031.2|1026.2|98
1629199500000|2021-08-17 11:25:00|1032.2|1027.2|1032.6|1027.6|1032.8|1027.8|1030.8|1025.8|77
1629199800000|2021-08-17 11:30:00|1032.7|1027.7|1033.4|1028.4|1033.6|1028.6|1032.5|1027.5|65
1629200100000|2021-08-17 11:35:00|1033.5|1028.5|1033.5|1028.5|1034.1|1029.1|1032.6|1027.6|84
1629200400000|2021-08-17 11:40:00|1033.4|1028.4|1033|1028|1034.2|1029.2|1033|1028|57
1629200700000|2021-08-17 11:45:00|1033.1|1028.1|1031.2|1026.2|1033.2|1028.2|1031.1|1026.1|111
1629201000000|2021-08-17 11:50:00|1031.1|1026.1|1031|1026|1031.8|1026.8|1030.7|1025.7|73
1629201300000|2021-08-17 11:55:00|1031.1|1026.1|1030.4|1025.4|1031.2|1026.2|1030.4|1025.4|103
1629201600000|2021-08-17 12:00:00|1030.3|1025.3|1031.5|1026.5|1032.5|1027.5|1030.1|1025.1|121
1629201900000|2021-08-17 12:05:00|1031.3|1026.3|1032|1027|1032.9|1027.9|1031.3|1026.3|147
1629202200000|2021-08-17 12:10:00|1031.7|1026.7|1032.3|1027.3|1032.8|1027.8|1031.3|1026.3|49
1629202500000|2021-08-17 12:15:00|1032.4|1027.4|1032.5|1027.5|1033.4|1028.4|1032.2|1027.2|131
1629202800000|2021-08-17 12:20:00|1032.8|1027.8|1034.2|1029.2|1034.6|1029.6|1032.1|1027.1|141
1629203100000|2021-08-17 12:25:00|1034.3|1029.3|1032.6|1022.3|1034.3|1029.3|1028.2|1022.3|53
1629203400000|2021-08-17 12:30:00|1032.5|1022.2|1024.4|1019.4|1033.4|1028.1|1023.5|1018.5|483
1629203700000|2021-08-17 12:35:00|1024.3|1019.3|1027.8|1022.8|1028.4|1023.4|1024.3|1019.3|276
1629204000000|2021-08-17 12:40:00|1028|1023|1026.3|1021.3|1028.5|1023.5|1026|1021|209
1629204300000|2021-08-17 12:45:00|1026.1|1021.1|1025.6|1020.6|1027.4|1022.4|1025.2|1020.2|199
1629204600000|2021-08-17 12:50:00|1025.7|1020.7|1025.2|1020.2|1025.9|1020.9|1024.2|1019.2|160
1629204900000|2021-08-17 12:55:00|1025.1|1020.1|1024.3|1019.3|1025.3|1020.3|1023.6|1018.6|168
1629205200000|2021-08-17 13:00:00|1024.5|1019.5|1023.3|1018.3|1024.6|1019.6|1021.3|1016.3|297
1629205500000|2021-08-17 13:05:00|1023.2|1018.2|1023.5|1018.5|1023.9|1018.9|1022.1|1017.1|219
1629205800000|2021-08-17 13:10:00|1023.4|1018.4|1022.4|1017.4|1023.4|1018.4|1022.1|1017.1|94
1629206100000|2021-08-17 13:15:00|1022.5|1017.5|1020.5|1015.5|1022.5|1017.5|1017.4|1012.4|291
1629206400000|2021-08-17 13:20:00|1020.2|1015.2|1021.3|1016.3|1021.3|1016.3|1018.4|1013.4|280
1629206700000|2021-08-17 13:25:00|1021.4|1016.4|1020.1|1015.1|1022.5|1017.5|1020|1015|203
1629207000000|2021-08-17 13:30:00|1019.9|1014.9|1018.7|1013.7|1020.7|1015.7|1014.2|1009.2|384
1629207300000|2021-08-17 13:35:00|1018.8|1013.8|1018.5|1013.5|1019.7|1014.7|1016|1011|374
1629207600000|2021-08-17 13:40:00|1018.8|1013.8|1019.6|1014.6|1020.9|1015.9|1018.8|1013.8|273
1629207900000|2021-08-17 13:45:00|1019.5|1014.5|1022.7|1017.7|1022.7|1017.7|1019.5|1014.5|355
1629208200000|2021-08-17 13:50:00|1022.6|1017.6|1020.9|1015.9|1023.2|1018.2|1020.8|1015.8|246
1629208500000|2021-08-17 13:55:00|1020.7|1015.7|1019.7|1014.7|1021.2|1016.2|1019.2|1014.2|232
1629208800000|2021-08-17 14:00:00|1019.5|1014.5|1017.6|1012.6|1019.8|1014.8|1017.2|1012.2|326
1629209100000|2021-08-17 14:05:00|1017.7|1012.7|1017|1012|1017.7|1012.7|1015.4|1010.4|172
1629209400000|2021-08-17 14:10:00|1017.1|1012.1|1015.5|1010.5|1017.2|1012.2|1014.2|1009.2|250
1629209700000|2021-08-17 14:15:00|1015.4|1010.4|1015|1010|1016|1011|1013.5|1008.5|209
1629210000000|2021-08-17 14:20:00|1014.5|1009.5|1014.3|1009.3|1015|1010|1014|1009|202
1629210300000|2021-08-17 14:25:00|1014.2|1009.2|1015.5|1010.5|1016.5|1011.5|1013.9|1008.9|174
1629210600000|2021-08-17 14:30:00|1015.7|1010.7|1011.1|1006.1|1016.1|1011.1|1010.7|1005.7|204
1629210900000|2021-08-17 14:35:00|1011.2|1006.2|1010.7|1005.7|1012.4|1007.4|1010.4|1005.4|208
1629211200000|2021-08-17 14:40:00|1010.6|1005.6|1013|1008|1013.6|1008.6|1010.5|1005.5|184
1629211500000|2021-08-17 14:45:00|1012.8|1007.8|1012.6|1007.6|1014.3|1009.3|1012.2|1007.2|201
1629211800000|2021-08-17 14:50:00|1012.5|1007.5|1011.9|1006.9|1013|1008|1011.8|1006.8|146
1629212100000|2021-08-17 14:55:00|1012.1|1007.1|1009.7|1004.7|1012.3|1007.3|1009.7|1004.7|171
1629212400000|2021-08-17 15:00:00|1009.8|1004.8|1004.8|999.8|1009.9|1004.9|1004.2|999.2|170
1629212700000|2021-08-17 15:05:00|1004.7|999.7|1007.2|1002.2|1007.4|1002.4|1004.6|999.6|198
1629213000000|2021-08-17 15:10:00|1007.1|1002.1|1005.2|1000.2|1007.4|1002.4|1004.2|999.2|198
1629213300000|2021-08-17 15:15:00|1005.3|1000.3|1004.6|999.6|1005.6|1000.6|1004.6|999.6|136
1629213600000|2021-08-17 15:20:00|1004.5|999.5|1005.9|1000.9|1006|1001|1004.5|999.5|156
1629213900000|2021-08-17 15:25:00|1005.8|1000.8|1005.7|1000.7|1007.3|1002.3|1005.5|1000.5|166
1629214200000|2021-08-17 15:30:00|1005.6|1000.6|1006|1001|1006.2|1001.2|1005|1000|131
1629214500000|2021-08-17 15:35:00|1005.9|1000.9|1003.2|998.2|1006.1|1001.1|1002.6|997.6|147
1629214800000|2021-08-17 15:40:00|1003.1|998.1|1004.6|999.6|1004.6|999.6|1002.8|997.8|135
1629215100000|2021-08-17 15:45:00|1004.7|999.7|1003.6|998.6|1005|1000|1003.2|998.2|130
1629215400000|2021-08-17 15:50:00|1003.4|998.4|1002.8|997.8|1003.7|998.7|1002.3|997.3|86
1629215700000|2021-08-17 15:55:00|1002.5|997.5|1001.5|996.5|1002.8|997.8|1001.2|996.2|122
1629216000000|2021-08-17 16:00:00|1001.6|996.6|1004.7|999.7|1004.9|999.9|1001.3|996.3|204
1629216300000|2021-08-17 16:05:00|1004.6|999.6|1004.7|999.7|1005.3|1000.3|1004.4|999.4|125
1629216600000|2021-08-17 16:10:00|1004.8|999.8|1005.5|1000.5|1006|1001|1004.4|999.4|123
1629216900000|2021-08-17 16:15:00|1005.4|1000.4|1004.6|999.6|1005.7|1000.7|1004.5|999.5|152
1629217200000|2021-08-17 16:20:00|1004.5|999.5|1004.8|999.8|1005.3|1000.3|1003.9|998.9|157
1629217500000|2021-08-17 16:25:00|1004.7|999.7|1004.8|999.8|1005.2|1000.2|1004.3|999.3|79
1629217800000|2021-08-17 16:30:00|1004.9|999.9|1004.3|999.3|1005|1000|1004.1|999.1|96
1629218100000|2021-08-17 16:35:00|1004.2|999.2|1003.4|998.4|1004.2|999.2|1003.1|998.1|106
1629218400000|2021-08-17 16:40:00|1003.3|998.3|1002.8|997.8|1003.6|998.6|1002.7|997.7|204
1629218700000|2021-08-17 16:45:00|1002.9|997.9|1002.9|997.9|1003.1|998.1|1002.4|997.4|118
1629219000000|2021-08-17 16:50:00|1003|998|1002.2|997.2|1003.1|998.1|1001.7|996.7|135
1629219300000|2021-08-17 16:55:00|1002.1|997.1|1001.1|996.1|1002.1|997.1|1001|996|113
1629219600000|2021-08-17 17:00:00|1001|996|1001.8|996.8|1002.7|997.7|1001|996|166
1629219900000|2021-08-17 17:05:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001|996|109
1629220200000|2021-08-17 17:10:00|1001.6|996.6|1002.9|997.9|1003.4|998.4|1001.5|996.5|84
1629220500000|2021-08-17 17:15:00|1002.8|997.8|1002.1|997.1|1002.9|997.9|1001.7|996.7|110
1629220800000|2021-08-17 17:20:00|1002|997|1001.7|996.7|1002.3|997.3|1001.7|996.7|101
1629221100000|2021-08-17 17:25:00|1001.6|996.6|1002.8|997.8|1003.5|998.5|1001.6|996.6|110
1629221400000|2021-08-17 17:30:00|1002.9|997.9|1002|997|1002.9|997.9|1002|997|62
1629221700000|2021-08-17 17:35:00|1001.9|996.9|1000.6|995.6|1001.9|996.9|1000.3|995.3|80
1629222000000|2021-08-17 17:40:00|1000.5|995.5|1000|995|1000.7|995.7|999.3|994.3|105
1629222300000|2021-08-17 17:45:00|1000.1|995.1|997.9|992.9|1000.1|995.1|997.6|992.6|106
1629222600000|2021-08-17 17:50:00|998.1|993.1|997.8|992.8|999.2|994.2|997.5|992.5|77
1629222900000|2021-08-17 17:55:00|997.7|992.7|997.8|992.8|998.1|993.1|997.2|992.2|92
1629223200000|2021-08-17 18:00:00|997.7|992.7|998.8|993.8|998.9|993.9|997.7|992.7|98
1629223500000|2021-08-17 18:05:00|998.7|993.7|998.4|993.4|999.1|994.1|998.3|993.3|119
1629223800000|2021-08-17 18:10:00|998.5|993.5|998.1|993.1|998.7|993.7|998.1|993.1|92
1629224100000|2021-08-17 18:15:00|998.2|993.2|998|993|998.8|993.8|997.9|992.9|72
1629224400000|2021-08-17 18:20:00|997.9|992.9|998.2|993.2|998.2|993.2|997.2|992.2|103
1629224700000|2021-08-17 18:25:00|998.1|993.1|998.3|993.3|998.7|993.7|997.3|992.3|118
1629225000000|2021-08-17 18:30:00|998.2|993.2|997.1|992.1|998.5|993.5|997.1|992.1|114
1629225300000|2021-08-17 18:35:00|997.2|992.2|996.3|991.3|997.2|992.2|996.3|991.3|76
1629225600000|2021-08-17 18:40:00|996.6|991.6|997.8|992.8|997.8|992.8|996.5|991.5|131
1629225900000|2021-08-17 18:45:00|997.7|992.7|999|994|999.5|994.5|997.7|992.7|68
1629226200000|2021-08-17 18:50:00|998.9|993.9|997.9|992.9|999.1|994.1|997.9|992.9|68
1629226500000|2021-08-17 18:55:00|998|993|999.8|994.8|999.8|994.8|997.9|992.9|62
1629226800000|2021-08-17 19:00:00|999.7|994.7|999.9|994.9|1000.1|995.1|999.3|994.3|60
1629227100000|2021-08-17 19:05:00|999.8|994.8|1000.3|995.3|1000.4|995.4|999.2|994.2|144
1629227400000|2021-08-17 19:10:00|1000.2|995.2|999.7|994.7|1000.5|995.5|999.7|994.7|37
1629227700000|2021-08-17 19:15:00|999.6|994.6|999.6|994.6|1000|995|999.5|994.5|91
1629228000000|2021-08-17 19:20:00|999.5|994.5|999.5|994.5|1000|995|999.2|994.2|100
1629228300000|2021-08-17 19:25:00|999.6|994.6|999.7|994.7|999.9|994.9|999.4|994.4|51
1629228600000|2021-08-17 19:30:00|999.6|994.6|1000.6|995.6|1000.7|995.7|999.5|994.5|91
1629228900000|2021-08-17 19:35:00|1000.5|995.5|999.8|994.8|1000.5|995.5|999.5|994.5|75
1629229200000|2021-08-17 19:40:00|999.6|994.6|999.1|994.1|999.7|994.7|999.1|994.1|69
1629229500000|2021-08-17 19:45:00|999.2|994.2|1000.9|995.9|1001|996|999|994|54
1629229800000|2021-08-17 19:50:00|1001|996|1001.9|996.9|1002.3|997.3|1001|996|116
1629230100000|2021-08-17 19:55:00|1002|997|1002.6|997.6|1002.7|997.7|1001.6|996.6|99
1629230400000|2021-08-17 20:00:00|1002.4|997.4|1001.5|996.5|1003.2|998.2|1001.4|996.4|77
1629230700000|2021-08-17 20:05:00|1001.6|996.6|1001.8|996.8|1002.5|997.5|1001.6|996.6|40
1629231000000|2021-08-17 20:10:00|1001.9|996.9|1002.3|997.3|1002.4|997.4|1001.9|996.9|29
1629231300000|2021-08-17 20:15:00|1002.1|997.1|1002.1|997.1|1002.4|997.4|1002.1|997.1|17
1629231600000|2021-08-17 20:20:00|1002|997|1001.1|996.1|1002|997|1001|996|15
1629231900000|2021-08-17 20:25:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.9|995.9|36
1629232200000|2021-08-17 20:30:00|1001.1|996.1|1000.6|995.6|1001.1|996.1|1000.5|995.5|30
1629232500000|2021-08-17 20:35:00|1000.5|995.5|1000.3|995.3|1000.7|995.7|1000.3|995.3|30
1629232800000|2021-08-17 20:40:00|1000.2|995.2|1001.1|996.1|1001.1|996.1|1000.2|995.2|11
1629233100000|2021-08-17 20:45:00|1001|996|1001.4|996.4|1001.7|996.7|1000.9|995.9|29
1629233400000|2021-08-17 20:50:00|1001.1|996.1|1001.8|996.8|1001.8|996.8|1001|996|26
1629233700000|2021-08-17 20:55:00|1001.9|996.9|1002.1|997.1|1002.4|997.4|1001.7|996.7|44
1629237600000|2021-08-17 22:00:00|1002.6|997.6|1003.8|998.8|1003.9|998.9|1002.1|997.1|24
1629237900000|2021-08-17 22:05:00|1003.7|998.7|1003.7|998.7|1004|999|1003.2|998.2|11
1629238200000|2021-08-17 22:10:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|46
1629238500000|2021-08-17 22:15:00|1003.1|998.1|1002.7|997.7|1003.1|998.1|1002|997|69
1629238800000|2021-08-17 22:20:00|1002.6|997.6|1002.4|997.4|1002.8|997.8|1002.4|997.4|48
1629239100000|2021-08-17 22:25:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002|997|14
1629239400000|2021-08-17 22:30:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.4|997.4|19
1629239700000|2021-08-17 22:35:00|1002.4|997.4|1002.4|997.4|1002.8|997.8|1002.2|997.2|11
1629240000000|2021-08-17 22:40:00|1002.5|997.5|1002.5|997.5|1005|998.8|1000.7|994.8|17
1629240300000|2021-08-17 22:45:00|1002.6|997.6|1002.3|997.3|1002.8|997.8|1002|997|48
1629240600000|2021-08-17 22:50:00|1002.4|997.4|1002.3|997.3|1002.5|997.5|1002.2|997.2|10
1629240900000|2021-08-17 22:55:00|1002.2|997.2|1002.4|997.4|1002.5|997.5|1002.1|997.1|12
1629241200000|2021-08-17 23:00:00|1002.5|997.5|1003.2|998.2|1003.2|998.2|1002.5|997.5|17
1629241500000|2021-08-17 23:05:00|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.7|997.7|35
1629241800000|2021-08-17 23:10:00|1002.8|997.8|1002.9|997.9|1003|998|1002.7|997.7|18
1629242100000|2021-08-17 23:15:00|1002.8|997.8|1003.2|998.2|1003.3|998.3|1002.8|997.8|38
1629242400000|2021-08-17 23:20:00|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|16
1629242700000|2021-08-17 23:25:00|1003.3|998.3|1003.3|998.3|1003.5|998.5|1003.2|998.2|10
1629243000000|2021-08-17 23:30:00|1003.2|998.2|1002.3|997.3|1003.2|998.2|1002.3|997.3|18
1629243300000|2021-08-17 23:35:00|1002.2|997.2|1002.4|997.4|1002.4|997.4|1002|997|15
1629243600000|2021-08-17 23:40:00|1002.3|997.3|1003.3|998.3|1003.3|998.3|1002.3|997.3|19
1629243900000|2021-08-17 23:45:00|1003.2|998.2|1003.7|998.7|1004.2|999.2|1002.6|997.6|48
1629244200000|2021-08-17 23:50:00|1003.8|998.8|1003.8|998.8|1004.1|999.1|1003.1|998.1|40
1629244500000|2021-08-17 23:55:00|1003.7|998.7|1004.1|999.1|1004.2|999.2|1003.1|998.1|51
1629244800000|2021-08-18 00:00:00|1004|999|1003.1|998.1|1004.2|999.2|1002.8|997.8|123
1629245100000|2021-08-18 00:05:00|1003|998|1004.1|999.1|1004.1|999.1|1003|998|86
1629245400000|2021-08-18 00:10:00|1004.2|999.2|1004.5|999.5|1004.6|999.6|1004|999|59
1629245700000|2021-08-18 00:15:00|1004.6|999.6|1004.9|999.9|1005.1|1000.1|1004.5|999.5|48
1629246000000|2021-08-18 00:20:00|1005|1000|1004.4|999.4|1005|1000|1004|999|62
1629246300000|2021-08-18 00:25:00|1004.3|999.3|1005.1|1000.1|1005.2|1000.2|1004|999|73
1629246600000|2021-08-18 00:30:00|1005|1000|1005.3|1000.3|1005.3|1000.3|1004.8|999.8|85
1629246900000|2021-08-18 00:35:00|1005.4|1000.4|1005.4|1000.4|1005.6|1000.6|1004.6|999.6|54
1629247200000|2021-08-18 00:40:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.3|1000.3|27
1629247500000|2021-08-18 00:45:00|1005.5|1000.5|1006.8|1001.8|1007.2|1002.2|1005.4|1000.4|77
1629247800000|2021-08-18 00:50:00|1006.9|1001.9|1007.1|1002.1|1008.1|1003.1|1006.9|1001.9|59
1629248100000|2021-08-18 00:55:00|1006.9|1001.9|1006.9|1001.9|1007|1002|1006.2|1001.2|62
1629248400000|2021-08-18 01:00:00|1006.8|1001.8|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|70
1629248700000|2021-08-18 01:05:00|1007.5|1002.5|1008.6|1003.6|1008.8|1003.8|1007.4|1002.4|50
1629249000000|2021-08-18 01:10:00|1008.7|1003.7|1011|1006|1011.4|1006.4|1008.7|1003.7|107
1629249300000|2021-08-18 01:15:00|1011.1|1006.1|1012.1|1007.1|1012.5|1007.5|1011|1006|92
1629249600000|2021-08-18 01:20:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1011.7|1006.7|77
1629249900000|2021-08-18 01:25:00|1012|1007|1012|1007|1012.2|1007.2|1011.9|1006.9|33
1629250200000|2021-08-18 01:30:00|1012.1|1007.1|1013.2|1008.2|1013.7|1008.7|1012|1007|117
1629250500000|2021-08-18 01:35:00|1013.1|1008.1|1012|1007|1013.1|1008.1|1011.7|1006.7|38
1629250800000|2021-08-18 01:40:00|1011.9|1006.9|1010.4|1005.4|1012.8|1007.8|1010.4|1005.4|63
1629251100000|2021-08-18 01:45:00|1010.5|1005.5|1012.2|1007.2|1012.2|1007.2|1010.5|1005.5|17
1629251400000|2021-08-18 01:50:00|1012.3|1007.3|1013.4|1008.4|1013.5|1008.5|1012.3|1007.3|44
1629251700000|2021-08-18 01:55:00|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1012.9|1007.9|42
1629252000000|2021-08-18 02:00:00|1012.9|1007.9|1013.1|1008.1|1013.3|1008.3|1012|1007|123
1629252300000|2021-08-18 02:05:00|1013|1008|1013.5|1008.5|1013.7|1008.7|1013|1008|65
1629252600000|2021-08-18 02:10:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1012.7|1007.7|60
1629252900000|2021-08-18 02:15:00|1013.6|1008.6|1013.2|1008.2|1013.8|1008.8|1013.2|1008.2|32
1629253200000|2021-08-18 02:20:00|1012.8|1007.8|1013.4|1008.4|1013.7|1008.7|1012.7|1007.7|54
1629253500000|2021-08-18 02:25:00|1013.5|1008.5|1014.3|1009.3|1014.4|1009.4|1013.4|1008.4|44
1629253800000|2021-08-18 02:30:00|1014.4|1009.4|1014|1009|1014.4|1009.4|1013.5|1008.5|58
1629254100000|2021-08-18 02:35:00|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.1|1009.1|60
1629254400000|2021-08-18 02:40:00|1014.3|1009.3|1014|1009|1014.5|1009.5|1014|1009|59
1629254700000|2021-08-18 02:45:00|1014.1|1009.1|1014.6|1009.6|1015.2|1010.2|1014|1009|65
1629255000000|2021-08-18 02:50:00|1014.5|1009.5|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|43
1629255300000|2021-08-18 02:55:00|1014.2|1009.2|1016|1011|1016.4|1011.4|1014.2|1009.2|40
1629255600000|2021-08-18 03:00:00|1015.5|1010.5|1015.9|1010.9|1016.9|1011.9|1015.4|1010.4|52
1629255900000|2021-08-18 03:05:00|1016|1011|1015.8|1010.8|1016.2|1011.2|1015.7|1010.7|38
1629256200000|2021-08-18 03:10:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|80
1629256500000|2021-08-18 03:15:00|1015.3|1010.3|1015.5|1010.5|1015.8|1010.8|1014.9|1009.9|45
1629256800000|2021-08-18 03:20:00|1014.9|1009.9|1014.5|1009.5|1014.9|1009.9|1014.4|1009.4|26
1629257100000|2021-08-18 03:25:00|1014.6|1009.6|1014.5|1009.5|1015.2|1010.2|1014.4|1009.4|20
1629257400000|2021-08-18 03:30:00|1014.4|1009.4|1013.5|1008.5|1014.5|1009.5|1013.4|1008.4|18
1629257700000|2021-08-18 03:35:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1012.9|1007.9|14
1629258000000|2021-08-18 03:40:00|1014.8|1009.8|1014.7|1009.7|1015.3|1010.3|1014.5|1009.5|27
1629258300000|2021-08-18 03:45:00|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|14
1629258600000|2021-08-18 03:50:00|1014.6|1009.6|1014.7|1009.7|1015.8|1010.8|1014.6|1009.6|19
1629258900000|2021-08-18 03:55:00|1014.5|1009.5|1013.9|1008.9|1014.9|1009.9|1013.8|1008.8|13
1629259200000|2021-08-18 04:00:00|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.8|1008.8|6
1629259500000|2021-08-18 04:05:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.3|1008.3|7
1629259800000|2021-08-18 04:10:00|1014.1|1009.1|1014.6|1009.6|1015|1010|1014.1|1009.1|38
1629260100000|2021-08-18 04:15:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.2|1009.2|65
1629260400000|2021-08-18 04:20:00|1014.7|1009.7|1014.7|1009.7|1015.1|1010.1|1014.6|1009.6|52
1629260700000|2021-08-18 04:25:00|1014.9|1009.9|1015|1010|1015.5|1010.5|1014.7|1009.7|76
1629261000000|2021-08-18 04:30:00|1015.1|1010.1|1014|1009|1015.2|1010.2|1014|1009|59
1629261300000|2021-08-18 04:35:00|1014.1|1009.1|1012|1007|1014.4|1009.4|1011.3|1006.3|99
1629261600000|2021-08-18 04:40:00|1012.1|1007.1|1012|1007|1012.9|1007.9|1011.7|1006.7|31
1629261900000|2021-08-18 04:45:00|1011.9|1006.9|1011.5|1006.5|1012.8|1007.8|1011.5|1006.5|16
1629262200000|2021-08-18 04:50:00|1012.2|1007.2|1011.8|1006.8|1012.5|1007.5|1011.5|1006.5|38
1629262500000|2021-08-18 04:55:00|1011.9|1006.9|1012.6|1007.6|1012.8|1007.8|1011.7|1006.7|43
1629262800000|2021-08-18 05:00:00|1012.5|1007.5|1013|1008|1013.5|1008.5|1012.4|1007.4|37
1629263100000|2021-08-18 05:05:00|1012.9|1007.9|1014.8|1009.8|1015.6|1010.6|1012.6|1007.6|35
1629263400000|2021-08-18 05:10:00|1015.1|1010.1|1014.4|1009.4|1015.3|1010.3|1014.2|1009.2|46
1629263700000|2021-08-18 05:15:00|1014.3|1009.3|1014|1009|1014.4|1009.4|1013.9|1008.9|32
1629264000000|2021-08-18 05:20:00|1013.9|1008.9|1014.1|1009.1|1014.3|1009.3|1013.8|1008.8|31
1629264300000|2021-08-18 05:25:00|1014.2|1009.2|1014.5|1009.5|1014.7|1009.7|1014|1009|29
1629264600000|2021-08-18 05:30:00|1014.6|1009.6|1013.9|1008.9|1014.6|1009.6|1013.7|1008.7|90
1629264900000|2021-08-18 05:35:00|1013.8|1008.8|1014.8|1009.8|1015.1|1010.1|1013.7|1008.7|69
1629265200000|2021-08-18 05:40:00|1014.9|1009.9|1013.4|1008.4|1015.3|1010.3|1013.3|1008.3|104
1629265500000|2021-08-18 05:45:00|1013.3|1008.3|1015.2|1010.2|1015.6|1010.6|1013.2|1008.2|95
1629265800000|2021-08-18 05:50:00|1015.3|1010.3|1014.6|1009.6|1015.4|1010.4|1014.4|1009.4|83
1629266100000|2021-08-18 05:55:00|1014.7|1009.7|1013.9|1008.9|1015|1010|1013.6|1008.6|66
1629266400000|2021-08-18 06:00:00|1014|1009|1013.9|1008.9|1014.6|1009.6|1013.6|1008.6|108
1629266700000|2021-08-18 06:05:00|1014|1009|1013.9|1008.9|1014.6|1009.6|1013.9|1008.9|90
1629267000000|2021-08-18 06:10:00|1014|1009|1015.1|1010.1|1015.3|1010.3|1013.9|1008.9|96
1629267300000|2021-08-18 06:15:00|1015.2|1010.2|1015.6|1010.6|1016.3|1011.3|1014.8|1009.8|85
1629267600000|2021-08-18 06:20:00|1015.5|1010.5|1016|1011|1016.2|1011.2|1015.5|1010.5|69
1629267900000|2021-08-18 06:25:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.9|1010.9|57
1629268200000|2021-08-18 06:30:00|1016.4|1011.4|1017.3|1012.3|1018.6|1013.6|1016.4|1011.4|104
1629268500000|2021-08-18 06:35:00|1017.5|1012.5|1017.3|1012.3|1018.5|1013.5|1016.3|1011.3|191
1629268800000|2021-08-18 06:40:00|1017.4|1012.4|1018.7|1013.7|1018.9|1013.9|1017.3|1012.3|63
1629269100000|2021-08-18 06:45:00|1018.6|1013.6|1018.9|1013.9|1019.6|1014.6|1017.7|1012.7|108
1629269400000|2021-08-18 06:50:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1018.6|1013.6|65
1629269700000|2021-08-18 06:55:00|1019.1|1014.1|1018|1013|1019.1|1014.1|1017.9|1012.9|74
1629270000000|2021-08-18 07:00:00|1018.1|1013.1|1018.2|1013.2|1018.8|1013.8|1017.7|1012.7|76
1629270300000|2021-08-18 07:05:00|1018.3|1013.3|1016.2|1011.2|1018.3|1013.3|1016.2|1011.2|75
1629270600000|2021-08-18 07:10:00|1016.1|1011.1|1016.7|1011.7|1017|1012|1015.6|1010.6|90
1629270900000|2021-08-18 07:15:00|1016.9|1011.9|1017.2|1012.2|1017.5|1012.5|1016.4|1011.4|114
1629271200000|2021-08-18 07:20:00|1017.3|1012.3|1016.9|1011.9|1017.4|1012.4|1016.9|1011.9|120
1629271500000|2021-08-18 07:25:00|1016.8|1011.8|1015.8|1010.8|1016.8|1011.8|1015.8|1010.8|73
1629271800000|2021-08-18 07:30:00|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1013.4|1008.4|126
1629272100000|2021-08-18 07:35:00|1015.3|1010.3|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|98
1629272400000|2021-08-18 07:40:00|1015.6|1010.6|1014.9|1009.9|1015.9|1010.9|1014.1|1009.1|86
1629272700000|2021-08-18 07:45:00|1015|1010|1013.6|1008.6|1015.2|1010.2|1013.6|1008.6|77
1629273000000|2021-08-18 07:50:00|1013.5|1008.5|1014|1009|1014.4|1009.4|1013.5|1008.5|62
1629273300000|2021-08-18 07:55:00|1014.1|1009.1|1013.4|1008.4|1014.6|1009.6|1013.2|1008.2|93
1629273600000|2021-08-18 08:00:00|1013.5|1008.5|1013.1|1008.1|1014.1|1009.1|1011.8|1006.8|148
1629273900000|2021-08-18 08:05:00|1013|1008|1012.2|1007.2|1013.8|1008.8|1012.2|1007.2|97
1629274200000|2021-08-18 08:10:00|1012.3|1007.3|1012.5|1007.5|1012.9|1007.9|1011.7|1006.7|92
1629274500000|2021-08-18 08:15:00|1012.6|1007.6|1011.1|1006.1|1012.6|1007.6|1010.8|1005.8|80
1629274800000|2021-08-18 08:20:00|1011|1006|1012|1007|1012.5|1007.5|1011|1006|91
1629275100000|2021-08-18 08:25:00|1011.8|1006.8|1011.5|1006.5|1011.9|1006.9|1010.7|1005.7|71
1629275400000|2021-08-18 08:30:00|1011.4|1006.4|1010.4|1005.4|1011.4|1006.4|1009.6|1004.6|76
1629275700000|2021-08-18 08:35:00|1010.5|1005.5|1009.9|1004.9|1011.5|1006.5|1009.7|1004.7|79
1629276000000|2021-08-18 08:40:00|1010|1005|1010.2|1005.2|1010.4|1005.4|1009.7|1004.7|87
1629276300000|2021-08-18 08:45:00|1010.1|1005.1|1010.2|1005.2|1011.6|1006.6|1009|1004|81
1629276600000|2021-08-18 08:50:00|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1008.6|1003.6|86
1629276900000|2021-08-18 08:55:00|1010.2|1005.2|1010.2|1005.2|1010.9|1005.9|1009.4|1004.4|74
1629277200000|2021-08-18 09:00:00|1010.3|1005.3|1010.6|1005.6|1011.5|1006.5|1010|1005|69
1629277500000|2021-08-18 09:05:00|1010.5|1005.5|1009.7|1004.7|1011|1006|1009.4|1004.4|99
1629277800000|2021-08-18 09:10:00|1009.6|1004.6|1011|1006|1011.2|1006.2|1009.4|1004.4|102
1629278100000|2021-08-18 09:15:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.4|1005.4|91
1629278400000|2021-08-18 09:20:00|1011.1|1006.1|1010.7|1005.7|1011.2|1006.2|1010.4|1005.4|36
1629278700000|2021-08-18 09:25:00|1011.2|1006.2|1011.8|1006.8|1011.9|1006.9|1011.2|1006.2|85
1629279000000|2021-08-18 09:30:00|1012|1007|1009.8|1004.8|1012.2|1007.2|1009.8|1004.8|67
1629279300000|2021-08-18 09:35:00|1009.9|1004.9|1011.4|1006.4|1012.5|1007.5|1009.8|1004.8|77
1629279600000|2021-08-18 09:40:00|1011.5|1006.5|1010.9|1005.9|1011.6|1006.6|1010.7|1005.7|31
1629279900000|2021-08-18 09:45:00|1011|1006|1011|1006|1011.3|1006.3|1010.8|1005.8|55
1629280200000|2021-08-18 09:50:00|1011.1|1006.1|1010|1005|1011.4|1006.4|1009.2|1004.2|105
1629280500000|2021-08-18 09:55:00|1009.9|1004.9|1010.2|1005.2|1010.3|1005.3|1008.7|1003.7|83
1629280800000|2021-08-18 10:00:00|1010.3|1005.3|1008.6|1003.6|1011.2|1006.2|1008.1|1003.1|128
1629281100000|2021-08-18 10:05:00|1008.5|1003.5|1007.7|1002.7|1008.6|1003.6|1006.8|1001.8|87
1629281400000|2021-08-18 10:10:00|1007.8|1002.8|1008.4|1003.4|1008.4|1003.4|1007.6|1002.6|44
1629281700000|2021-08-18 10:15:00|1008.3|1003.3|1006.9|1001.9|1008.5|1003.5|1006.8|1001.8|57
1629282000000|2021-08-18 10:20:00|1007.3|1002.3|1006.9|1001.9|1007.7|1002.7|1006.5|1001.5|62
1629282300000|2021-08-18 10:25:00|1006.8|1001.8|1007.1|1002.1|1008|1003|1006.7|1001.7|73
1629282600000|2021-08-18 10:30:00|1007.2|1002.2|1007.5|1002.5|1007.6|1002.6|1007|1002|57
1629282900000|2021-08-18 10:35:00|1007.6|1002.6|1008.7|1003.7|1008.7|1003.7|1006.7|1001.7|76
1629283200000|2021-08-18 10:40:00|1008.8|1003.8|1008.2|1003.2|1009|1004|1007.9|1002.9|94
1629283500000|2021-08-18 10:45:00|1008.3|1003.3|1009|1004|1009|1004|1008|1003|121
1629283800000|2021-08-18 10:50:00|1008.9|1003.9|1008.2|1003.2|1009|1004|1008.1|1003.1|86
1629284100000|2021-08-18 10:55:00|1008.3|1003.3|1007.8|1002.8|1008.5|1003.5|1007.8|1002.8|87
1629284400000|2021-08-18 11:00:00|1008|1003|1007.5|1002.5|1008|1003|1006.7|1001.7|122
1629284700000|2021-08-18 11:05:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007|1002|54
1629285000000|2021-08-18 11:10:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1006.4|1001.4|110
1629285300000|2021-08-18 11:15:00|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1006.9|1001.9|56
1629285600000|2021-08-18 11:20:00|1007.6|1002.6|1006.7|1001.7|1007.6|1002.6|1006.6|1001.6|96
1629285900000|2021-08-18 11:25:00|1006.6|1001.6|1006.2|1001.2|1006.7|1001.7|1006.1|1001.1|85
1629286200000|2021-08-18 11:30:00|1006.1|1001.1|1008.3|1003.3|1008.5|1003.5|1006|1001|95
1629286500000|2021-08-18 11:35:00|1008.4|1003.4|1009.3|1004.3|1009.3|1004.3|1008.3|1003.3|67
1629286800000|2021-08-18 11:40:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1008.7|1003.7|77
1629287100000|2021-08-18 11:45:00|1009.1|1004.1|1009|1004|1009.6|1004.6|1008.9|1003.9|75
1629287400000|2021-08-18 11:50:00|1009.1|1004.1|1009.4|1004.4|1009.6|1004.6|1009.1|1004.1|81
1629287700000|2021-08-18 11:55:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1009.2|1004.2|81
1629288000000|2021-08-18 12:00:00|1010.4|1005.4|1009|1004|1011.2|1006.2|1009|1004|109
1629288300000|2021-08-18 12:05:00|1009.2|1004.2|1006.3|1001.3|1009.2|1004.2|1006.2|1001.2|74
1629288600000|2021-08-18 12:10:00|1006.6|1001.6|1006.5|1001.5|1006.8|1001.8|1004.4|999.4|131
1629288900000|2021-08-18 12:15:00|1006.6|1001.6|1005.2|1000.2|1007.4|1002.4|1004.7|999.7|165
1629289200000|2021-08-18 12:20:00|1005.5|1000.5|1003.4|998.4|1005.5|1000.5|1003.3|998.3|206
1629289500000|2021-08-18 12:25:00|1003.2|998.2|1003.8|998.8|1004.5|999.5|1002.6|997.6|146
1629289800000|2021-08-18 12:30:00|1003.7|998.7|1005.2|1000.2|1005.9|1000.9|1003.5|998.5|201
1629290100000|2021-08-18 12:35:00|1005.3|1000.3|1005.5|1000.5|1006.6|1001.6|1005.1|1000.1|116
1629290400000|2021-08-18 12:40:00|1005.3|1000.3|1002.5|997.5|1005.4|1000.4|1002.1|997.1|156
1629290700000|2021-08-18 12:45:00|1002.4|997.4|1000|995|1002.5|997.5|999.6|994.6|137
1629291000000|2021-08-18 12:50:00|999.9|994.9|1003.2|998.2|1003.3|998.3|999|994|161
1629291300000|2021-08-18 12:55:00|1003.1|998.1|1004.7|999.7|1005.4|1000.4|1003.1|998.1|116
1629291600000|2021-08-18 13:00:00|1004.8|999.8|1007.1|1002.1|1007.1|1002.1|1003.3|998.3|269
1629291900000|2021-08-18 13:05:00|1006.9|1001.9|1007|1002|1008.2|1003.2|1005.8|1000.8|181
1629292200000|2021-08-18 13:10:00|1006.9|1001.9|1006.8|1001.8|1007.6|1002.6|1005.9|1000.9|142
1629292500000|2021-08-18 13:15:00|1006.9|1001.9|1006.8|1001.8|1008.4|1003.4|1005.9|1000.9|166
1629292800000|2021-08-18 13:20:00|1007|1002|1006.8|1001.8|1007.9|1002.9|1005.7|1000.7|174
1629293100000|2021-08-18 13:25:00|1006.7|1001.7|1002.5|997.5|1007|1002|1002.2|997.2|163
1629293400000|2021-08-18 13:30:00|1002.4|997.4|1002.4|997.4|1003.4|998.4|1001|996|314
1629293700000|2021-08-18 13:35:00|1002.5|997.5|1000.7|995.7|1003.2|998.2|1000.5|995.5|293
1629294000000|2021-08-18 13:40:00|1000.6|995.6|1001|996|1001.6|996.6|1000.1|995.1|257
1629294300000|2021-08-18 13:45:00|1000.9|995.9|1001.3|996.3|1002.1|997.1|1000.8|995.8|245
1629294600000|2021-08-18 13:50:00|1001.2|996.2|1004.3|999.3|1004.5|999.5|1000.6|995.6|196
1629294900000|2021-08-18 13:55:00|1004.5|999.5|1006.9|1001.9|1007|1002|1004.3|999.3|211
1629295200000|2021-08-18 14:00:00|1007|1002|1006.2|1001.2|1007.8|1002.8|1004.7|999.7|332
1629295500000|2021-08-18 14:05:00|1006.1|1001.1|1003.5|998.5|1006.8|1001.8|1003.2|998.2|215
1629295800000|2021-08-18 14:10:00|1003.4|998.4|1000.7|995.7|1004.4|999.4|1000.7|995.7|249
1629296100000|2021-08-18 14:15:00|1000.6|995.6|997.4|992.4|1001.8|996.8|997.4|992.4|270
1629296400000|2021-08-18 14:20:00|997.2|992.2|996.2|991.2|997.6|992.6|994.4|989.4|261
1629296700000|2021-08-18 14:25:00|996.4|991.4|995.6|990.6|997.5|992.5|994.1|989.1|197
1629297000000|2021-08-18 14:30:00|995.7|990.7|995.5|990.5|996.5|991.5|995|990|237
1629297300000|2021-08-18 14:35:00|995.4|990.4|995.7|990.7|995.9|990.9|994|989|235
1629297600000|2021-08-18 14:40:00|995.6|990.6|997.6|992.6|997.8|992.8|994.6|989.6|220
1629297900000|2021-08-18 14:45:00|997.7|992.7|1001|996|1001|996|997.1|992.1|282
1629298200000|2021-08-18 14:50:00|1000.9|995.9|1002.5|997.5|1003.1|998.1|1000.6|995.6|192
1629298500000|2021-08-18 14:55:00|1002.6|997.6|1005.3|1000.3|1005.7|1000.7|1002.1|997.1|164
1629298800000|2021-08-18 15:00:00|1005.4|1000.4|1007.8|1002.8|1007.8|1002.8|1004.6|999.6|182
1629299100000|2021-08-18 15:05:00|1008.3|1003.3|1007.8|1002.8|1008.3|1003.3|1006.9|1001.9|170
1629299400000|2021-08-18 15:10:00|1007.7|1002.7|1006.7|1001.7|1008.3|1003.3|1006.7|1001.7|213
1629299700000|2021-08-18 15:15:00|1006.8|1001.8|1006.5|1001.5|1007|1002|1005.1|1000.1|202
1629300000000|2021-08-18 15:20:00|1006.4|1001.4|1006.1|1001.1|1006.7|1001.7|1005.7|1000.7|98
1629300300000|2021-08-18 15:25:00|1006.2|1001.2|1006.9|1001.9|1006.9|1001.9|1005.1|1000.1|152
1629300600000|2021-08-18 15:30:00|1007|1002|1006.3|1001.3|1007.6|1002.6|1005.9|1000.9|191
1629300900000|2021-08-18 15:35:00|1006.4|1001.4|1006.3|1001.3|1006.7|1001.7|1006|1001|91
1629301200000|2021-08-18 15:40:00|1006.2|1001.2|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|102
1629301500000|2021-08-18 15:45:00|1006.9|1001.9|1007.1|1002.1|1007.5|1002.5|1006.6|1001.6|105
1629301800000|2021-08-18 15:50:00|1007.2|1002.2|1008.3|1003.3|1008.9|1003.9|1007.2|1002.2|113
1629302100000|2021-08-18 15:55:00|1008.4|1003.4|1009.1|1004.1|1009.2|1004.2|1007.2|1002.2|147
1629302400000|2021-08-18 16:00:00|1009.2|1004.2|1008.5|1003.5|1009.5|1004.5|1008|1003|140
1629302700000|2021-08-18 16:05:00|1008.2|1003.2|1008.2|1003.2|1009.8|1004.8|1007.7|1002.7|97
1629303000000|2021-08-18 16:10:00|1008.1|1003.1|1006.8|1001.8|1008.6|1003.6|1006.7|1001.7|95
1629303300000|2021-08-18 16:15:00|1006.9|1001.9|1006.1|1001.1|1006.9|1001.9|1005.6|1000.6|134
1629303600000|2021-08-18 16:20:00|1006.2|1001.2|1005.5|1000.5|1006.2|1001.2|1005.2|1000.2|108
1629303900000|2021-08-18 16:25:00|1005.4|1000.4|1005.7|1000.7|1005.7|1000.7|1005.1|1000.1|119
1629304200000|2021-08-18 16:30:00|1005.8|1000.8|1007.1|1002.1|1007.1|1002.1|1005.7|1000.7|87
1629304500000|2021-08-18 16:35:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.3|1001.3|78
1629304800000|2021-08-18 16:40:00|1007|1002|1006.2|1001.2|1007|1002|1005.8|1000.8|46
1629305100000|2021-08-18 16:45:00|1006.3|1001.3|1006.5|1001.5|1006.6|1001.6|1005.8|1000.8|69
1629305400000|2021-08-18 16:50:00|1006.4|1001.4|1005.7|1000.7|1006.5|1001.5|1005.4|1000.4|80
1629305700000|2021-08-18 16:55:00|1005.8|1000.8|1005.2|1000.2|1005.8|1000.8|1004.6|999.6|93
1629306000000|2021-08-18 17:00:00|1005.3|1000.3|1005.1|1000.1|1005.6|1000.6|1004.7|999.7|130
1629306300000|2021-08-18 17:05:00|1005.2|1000.2|1006.5|1001.5|1006.8|1001.8|1005.2|1000.2|65
1629306600000|2021-08-18 17:10:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.1|1001.1|119
1629306900000|2021-08-18 17:15:00|1006.4|1001.4|1007.4|1002.4|1007.5|1002.5|1006.3|1001.3|91
1629307200000|2021-08-18 17:20:00|1007.3|1002.3|1006.7|1001.7|1008.4|1003.4|1006.6|1001.6|131
1629307500000|2021-08-18 17:25:00|1006.6|1001.6|1006.3|1001.3|1006.8|1001.8|1005.8|1000.8|95
1629307800000|2021-08-18 17:30:00|1006.2|1001.2|1005.7|1000.7|1006.2|1001.2|1005.6|1000.6|71
1629308100000|2021-08-18 17:35:00|1005.8|1000.8|1006.5|1001.5|1006.5|1001.5|1005.4|1000.4|56
1629308400000|2021-08-18 17:40:00|1006.4|1001.4|1006.2|1001.2|1006.7|1001.7|1005.8|1000.8|29
1629308700000|2021-08-18 17:45:00|1006.3|1001.3|1006.2|1001.2|1007.9|1002.9|1005.7|1000.7|62
1629309000000|2021-08-18 17:50:00|1006.1|1001.1|1005.7|1000.7|1006.1|1001.1|1005.4|1000.4|94
1629309300000|2021-08-18 17:55:00|1005.6|1000.6|1012.6|996.3|1012.6|1001.7|1005.2|996.3|57
1629309600000|2021-08-18 18:00:00|1012.3|996|1012.1|1007.1|1013.5|1008.5|1005.4|995.8|553
1629309900000|2021-08-18 18:05:00|1012|1007|1010.4|1005.4|1013.2|1008.2|1009.4|1004.4|424
1629310200000|2021-08-18 18:10:00|1010.5|1005.5|1007.6|1002.6|1011.4|1006.4|1006|1001|333
1629310500000|2021-08-18 18:15:00|1007.5|1002.5|1006.8|1001.8|1007.6|1002.6|1005.3|1000.3|209
1629310800000|2021-08-18 18:20:00|1006.9|1001.9|1008.4|1003.4|1009|1004|1005.8|1000.8|249
1629311100000|2021-08-18 18:25:00|1008.5|1003.5|1011.7|1006.7|1011.8|1006.8|1008.2|1003.2|229
1629311400000|2021-08-18 18:30:00|1011.5|1006.5|1011.7|1006.7|1012.4|1007.4|1010.7|1005.7|199
1629311700000|2021-08-18 18:35:00|1011.6|1006.6|1009|1004|1012|1007|1009|1004|158
1629312000000|2021-08-18 18:40:00|1008.9|1003.9|1007.7|1002.7|1009.1|1004.1|1007.3|1002.3|168
1629312300000|2021-08-18 18:45:00|1007.8|1002.8|1006.2|1001.2|1007.8|1002.8|1005.9|1000.9|129
1629312600000|2021-08-18 18:50:00|1006.4|1001.4|1005.5|1000.5|1006.8|1001.8|1005.3|1000.3|117
1629312900000|2021-08-18 18:55:00|1005.6|1000.6|1005.6|1000.6|1006.5|1001.5|1005.1|1000.1|102
1629313200000|2021-08-18 19:00:00|1005.7|1000.7|1005.8|1000.8|1005.9|1000.9|1005.2|1000.2|152
1629313500000|2021-08-18 19:05:00|1005.7|1000.7|1005.5|1000.5|1006|1001|1005.5|1000.5|120
1629313800000|2021-08-18 19:10:00|1005.6|1000.6|1005.9|1000.9|1006|1001|1005.3|1000.3|98
1629314100000|2021-08-18 19:15:00|1005.8|1000.8|1006.3|1001.3|1006.3|1001.3|1005.6|1000.6|81
1629314400000|2021-08-18 19:20:00|1006.2|1001.2|1005.5|1000.5|1006.4|1001.4|1005.4|1000.4|171
1629314700000|2021-08-18 19:25:00|1005.6|1000.6|1005.5|1000.5|1005.9|1000.9|1005.1|1000.1|37
1629315000000|2021-08-18 19:30:00|1005.3|1000.3|1003.5|998.5|1005.4|1000.4|1003.3|998.3|98
1629315300000|2021-08-18 19:35:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1002.7|997.7|108
1629315600000|2021-08-18 19:40:00|1003.5|998.5|1004.1|999.1|1004.4|999.4|1003.4|998.4|133
1629315900000|2021-08-18 19:45:00|1004.2|999.2|1002.7|997.7|1004.2|999.2|1002.7|997.7|144
1629316200000|2021-08-18 19:50:00|1002.6|997.6|1003.2|998.2|1003.4|998.4|1002.3|997.3|201
1629316500000|2021-08-18 19:55:00|1003.1|998.1|1002.1|997.1|1003.2|998.2|1001.9|996.9|159
1629316800000|2021-08-18 20:00:00|1002.2|997.2|1002.6|997.6|1003.2|998.2|1002.1|997.1|88
1629317100000|2021-08-18 20:05:00|1002.7|997.7|1002.5|997.5|1003|998|1002.4|997.4|52
1629317400000|2021-08-18 20:10:00|1002.6|997.6|1002.7|997.7|1003|998|1002.5|997.5|53
1629317700000|2021-08-18 20:15:00|1002.6|997.6|1001|996|1002.6|997.6|1001|996|41
1629318000000|2021-08-18 20:20:00|1000.9|995.9|1001.5|996.5|1001.6|996.6|1000.8|995.8|74
1629318300000|2021-08-18 20:25:00|1001.6|996.6|1001.6|996.6|1002|997|1001.6|996.6|40
1629318600000|2021-08-18 20:30:00|1001.5|996.5|1001.1|996.1|1002|997|1001.1|996.1|21
1629318900000|2021-08-18 20:35:00|1001.2|996.2|1002.1|997.1|1002.1|997.1|1000.8|995.8|69
1629319200000|2021-08-18 20:40:00|1001.9|996.9|1001.7|996.7|1002.5|997.5|1001.7|996.7|27
1629319500000|2021-08-18 20:45:00|1001.5|996.5|1001.6|996.6|1002.2|997.2|1001.3|996.3|59
1629319800000|2021-08-18 20:50:00|1001.5|996.5|1001.3|996.3|1001.6|996.6|1000.8|995.8|66
1629320100000|2021-08-18 20:55:00|1001.2|996.2|1001.7|996.7|1001.7|996.7|1001|996|42
1629324000000|2021-08-18 22:00:00|1001.6|996.6|1003.7|998.7|1004.5|999.5|1001.6|996.6|18
1629324300000|2021-08-18 22:05:00|1003.9|998.9|1003.9|998.9|1004|999|1003.7|998.7|22
1629324600000|2021-08-18 22:10:00|1003.6|998.6|1003.3|998.3|1003.6|998.6|1003.3|998.3|27
1629324900000|2021-08-18 22:15:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|24
1629325200000|2021-08-18 22:20:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.2|998.2|31
1629325800000|2021-08-18 22:30:00|1003.5|998.5|1003.9|998.9|1003.9|998.9|1003.5|998.5|24
1629326100000|2021-08-18 22:35:00|1003.8|998.8|1003.9|998.9|1004.1|999.1|1003.7|998.7|23
1629326400000|2021-08-18 22:40:00|1003.8|998.8|1003.1|998.1|1004|999|1002.8|997.8|19
1629326700000|2021-08-18 22:45:00|1003.2|998.2|1003|998|1003.2|998.2|1003|998|19
1629327000000|2021-08-18 22:50:00|1003.1|998.1|1003.5|998.5|1003.6|998.6|1003.1|998.1|99
1629327300000|2021-08-18 22:55:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.5|998.5|15
1629327600000|2021-08-18 23:00:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.5|998.5|19
1629327900000|2021-08-18 23:05:00|1003.6|998.6|1003.9|998.9|1004|999|1003.5|998.5|16
1629328200000|2021-08-18 23:10:00|1004|999|1004.3|999.3|1004.4|999.4|1003.9|998.9|49
1629328500000|2021-08-18 23:15:00|1004.2|999.2|1003.6|998.6|1004.3|999.3|1002.8|997.8|80
1629328800000|2021-08-18 23:20:00|1003.4|998.4|1003.3|998.3|1003.6|998.6|1003.2|998.2|107
1629329100000|2021-08-18 23:25:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.2|998.2|20
1629329400000|2021-08-18 23:30:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.2|998.2|53
1629329700000|2021-08-18 23:35:00|1003.2|998.2|1003.5|998.5|1003.6|998.6|1003.2|998.2|20
1629330000000|2021-08-18 23:40:00|1003.6|998.6|1001.7|996.7|1003.6|998.6|1001.7|996.7|23
1629330300000|2021-08-18 23:45:00|1001.9|996.9|1002.4|997.4|1003|998|1001.9|996.9|84
1629330600000|2021-08-18 23:50:00|1002.5|997.5|1002.5|997.5|1002.7|997.7|1001.7|996.7|54
1629330900000|2021-08-18 23:55:00|1002.6|997.6|1002.2|997.2|1002.6|997.6|1002.2|997.2|44
1629331200000|2021-08-19 00:00:00|1002.1|997.1|1003|998|1003.2|998.2|1001.2|996.2|84
1629331500000|2021-08-19 00:05:00|1002.9|997.9|1003.6|998.6|1004|999|1002.8|997.8|71
1629331800000|2021-08-19 00:10:00|1003.5|998.5|1002.3|997.3|1003.5|998.5|1001.8|996.8|45
1629332100000|2021-08-19 00:15:00|1002.4|997.4|1002.5|997.5|1003.1|998.1|1002|997|53
1629332400000|2021-08-19 00:20:00|1002.2|997.2|1001.7|996.7|1002.3|997.3|1001.5|996.5|36
1629332700000|2021-08-19 00:25:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001.3|996.3|119
1629333000000|2021-08-19 00:30:00|1001.5|996.5|1001.9|996.9|1001.9|996.9|1001.5|996.5|42
1629333300000|2021-08-19 00:35:00|1002.4|997.4|1002.2|997.2|1003.1|998.1|1002.1|997.1|68
1629333600000|2021-08-19 00:40:00|1002.3|997.3|1002|997|1002.3|997.3|1001.6|996.6|50
1629333900000|2021-08-19 00:45:00|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.5|996.5|61
1629334200000|2021-08-19 00:50:00|1002.5|997.5|1002|997|1002.5|997.5|1001.9|996.9|39
1629334500000|2021-08-19 00:55:00|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.6|996.6|42
1629334800000|2021-08-19 01:00:00|1002.2|997.2|1001.8|996.8|1002.2|997.2|1001.2|996.2|92
1629335100000|2021-08-19 01:05:00|1002|997|1002.2|997.2|1003.1|998.1|1001.8|996.8|41
1629335400000|2021-08-19 01:10:00|1002.3|997.3|1002.9|997.9|1002.9|997.9|1002.3|997.3|59
1629335700000|2021-08-19 01:15:00|1003|998|1004|999|1004|999|1002.9|997.9|36
1629336000000|2021-08-19 01:20:00|1004.1|999.1|1003.3|998.3|1004.1|999.1|1003|998|67
1629336300000|2021-08-19 01:25:00|1003.2|998.2|1003.8|998.8|1003.8|998.8|1002.5|997.5|57
1629336600000|2021-08-19 01:30:00|1004.1|999.1|1003.7|998.7|1005.1|1000.1|1003.7|998.7|119
1629336900000|2021-08-19 01:35:00|1003.6|998.6|1003.5|998.5|1003.9|998.9|1003|998|84
1629337200000|2021-08-19 01:40:00|1003.4|998.4|1002.6|997.6|1003.4|998.4|1002.3|997.3|89
1629337500000|2021-08-19 01:45:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002|997|80
1629337800000|2021-08-19 01:50:00|1002.3|997.3|1002.1|997.1|1002.4|997.4|1001.8|996.8|77
1629338100000|2021-08-19 01:55:00|1001.8|996.8|1000.1|995.1|1002.2|997.2|1000|995|116
1629338400000|2021-08-19 02:00:00|1000|995|1000|995|1000.6|995.6|999.8|994.8|65
1629338700000|2021-08-19 02:05:00|999.9|994.9|1000.6|995.6|1001.3|996.3|999.8|994.8|84
1629339000000|2021-08-19 02:10:00|1000.5|995.5|999.4|994.4|1000.5|995.5|999.1|994.1|83
1629339300000|2021-08-19 02:15:00|999.5|994.5|999|994|999.5|994.5|999|994|19
1629339600000|2021-08-19 02:20:00|998.8|993.8|998.1|993.1|998.8|993.8|998|993|60
1629339900000|2021-08-19 02:25:00|998|993|997.4|992.4|998.2|993.2|997.1|992.1|52
1629340200000|2021-08-19 02:30:00|997.5|992.5|998.5|993.5|998.5|993.5|997.1|992.1|85
1629340500000|2021-08-19 02:35:00|998.3|993.3|997.9|992.9|998.5|993.5|997.3|992.3|104
1629340800000|2021-08-19 02:40:00|997.7|992.7|997.4|992.4|997.7|992.7|997.1|992.1|71
1629341100000|2021-08-19 02:45:00|997.3|992.3|997.5|992.5|998|993|997.2|992.2|63
1629341400000|2021-08-19 02:50:00|997.6|992.6|997.3|992.3|997.8|992.8|997.1|992.1|343
1629341700000|2021-08-19 02:55:00|997.2|992.2|996.7|991.7|997.4|992.4|996.5|991.5|116
1629342000000|2021-08-19 03:00:00|996.8|991.8|996.4|991.4|996.8|991.8|996.3|991.3|130
1629342300000|2021-08-19 03:05:00|996.3|991.3|994|989|996.5|991.5|993.2|988.2|149
1629342600000|2021-08-19 03:10:00|993.9|988.9|993.6|988.6|995|988.9|990.5|985|159
1629342900000|2021-08-19 03:15:00|993.5|988.5|993.8|988.8|994.2|989.2|992.6|987.6|115
1629343200000|2021-08-19 03:20:00|993.9|988.9|996.4|991.4|997.1|992.1|993.9|988.9|111
1629343500000|2021-08-19 03:25:00|996.5|991.5|997.5|992.5|997.7|992.7|996.1|991.1|86
1629343800000|2021-08-19 03:30:00|997.4|992.4|997|992|997.5|992.5|996.7|991.7|55
1629344100000|2021-08-19 03:35:00|996.9|991.9|996.7|991.7|997|992|996.6|991.6|65
1629344400000|2021-08-19 03:40:00|996.6|991.6|996.3|991.3|996.6|991.6|996.1|991.1|55
1629344700000|2021-08-19 03:45:00|996.4|991.4|996.9|991.9|997.1|992.1|996.2|991.2|40
1629345000000|2021-08-19 03:50:00|997|992|997.3|992.3|997.3|992.3|996.8|991.8|41
1629345300000|2021-08-19 03:55:00|997.4|992.4|997.3|992.3|997.4|992.4|997.1|992.1|49
1629345600000|2021-08-19 04:00:00|997.2|992.2|996.6|991.6|997.3|992.3|996.5|991.5|63
1629345900000|2021-08-19 04:05:00|996.7|991.7|996.3|991.3|996.7|991.7|996.2|991.2|47
1629346200000|2021-08-19 04:10:00|996.4|991.4|996.5|991.5|996.7|991.7|996.3|991.3|42
1629346500000|2021-08-19 04:15:00|996.4|991.4|996.4|991.4|996.5|991.5|996.3|991.3|25
1629346800000|2021-08-19 04:20:00|996.3|991.3|996.3|991.3|996.8|991.8|996.3|991.3|37
1629347100000|2021-08-19 04:25:00|996.2|991.2|996.2|991.2|996.5|991.5|996.2|991.2|19
1629347400000|2021-08-19 04:30:00|996.1|991.1|996.3|991.3|996.5|991.5|996.1|991.1|33
1629347700000|2021-08-19 04:35:00|996.4|991.4|995.9|990.9|996.4|991.4|995.7|990.7|42
1629348000000|2021-08-19 04:40:00|995.8|990.8|995.7|990.7|995.9|990.9|995.6|990.6|20
1629348300000|2021-08-19 04:45:00|995.8|990.8|995.7|990.7|995.8|990.8|995.6|990.6|34
1629348600000|2021-08-19 04:50:00|995.8|990.8|995.3|990.3|995.9|990.9|994.7|989.7|22
1629348900000|2021-08-19 04:55:00|995|990|994.9|989.9|995.2|990.2|994.5|989.5|30
1629349200000|2021-08-19 05:00:00|995.1|990.1|995|990|995.2|990.2|994.1|989.1|79
1629349500000|2021-08-19 05:05:00|994.9|989.9|994.5|989.5|995.1|990.1|994.4|989.4|44
1629349800000|2021-08-19 05:10:00|994.4|989.4|993.9|988.9|994.9|989.9|993.9|988.9|45
1629350100000|2021-08-19 05:15:00|994|989|993.7|988.7|994.6|989.6|993.3|988.3|44
1629350400000|2021-08-19 05:20:00|993.6|988.6|992.9|987.9|993.9|988.9|992.1|987.1|109
1629350700000|2021-08-19 05:25:00|992.8|987.8|992.1|987.1|992.9|987.9|991.7|986.7|67
1629351000000|2021-08-19 05:30:00|992.4|987.4|991.9|986.9|992.9|987.9|991.1|986.1|156
1629351300000|2021-08-19 05:35:00|991.8|986.8|991.7|986.7|994|989|991.6|986.6|124
1629351600000|2021-08-19 05:40:00|991.6|986.6|991.3|986.3|992.7|987.7|991|986|98
1629351900000|2021-08-19 05:45:00|991.2|986.2|991.8|986.8|992|987|990.6|985.6|63
1629352200000|2021-08-19 05:50:00|991.7|986.7|988.8|983.8|991.8|986.8|988.8|983.8|110
1629352500000|2021-08-19 05:55:00|988.7|983.7|989.6|984.6|989.8|984.8|988.2|983.2|134
1629352800000|2021-08-19 06:00:00|989.5|984.5|987|982|989.7|984.7|987|982|163
1629353100000|2021-08-19 06:05:00|986.9|981.9|988|983|989|984|986.9|981.9|132
1629353400000|2021-08-19 06:10:00|987.9|982.9|988.7|983.7|988.9|983.9|986.7|981.7|217
1629353700000|2021-08-19 06:15:00|988.6|983.6|987.9|982.9|988.7|983.7|987.3|982.3|93
1629354000000|2021-08-19 06:20:00|987.8|982.8|987.6|982.6|987.9|982.9|987.1|982.1|106
1629354300000|2021-08-19 06:25:00|987.5|982.5|987|982|987.7|982.7|986.7|981.7|99
1629354600000|2021-08-19 06:30:00|986.9|981.9|990.3|985.3|990.3|985.3|986.8|981.8|128
1629354900000|2021-08-19 06:35:00|990.2|985.2|990.1|985.1|991.4|986.4|990|985|111
1629355200000|2021-08-19 06:40:00|990.3|985.3|989.9|984.9|990.3|985.3|989.4|984.4|95
1629355500000|2021-08-19 06:45:00|990.3|985.3|990.7|985.7|990.8|985.8|988.9|983.9|46
1629355800000|2021-08-19 06:50:00|990.8|985.8|990.2|985.2|990.9|985.9|990|985|97
1629356100000|2021-08-19 06:55:00|990.1|985.1|989.8|984.8|991|986|989.5|984.5|127
1629356400000|2021-08-19 07:00:00|990|985|987.8|982.8|990.2|985.2|987.8|982.8|258
1629356700000|2021-08-19 07:05:00|987.6|982.6|987.7|982.7|988.2|983.2|986.6|981.6|216
1629357000000|2021-08-19 07:10:00|987.8|982.8|988.7|983.7|989.3|984.3|987.2|982.2|236
1629357300000|2021-08-19 07:15:00|988.8|983.8|989.9|984.9|990.2|985.2|988.3|983.3|198
1629357600000|2021-08-19 07:20:00|990.4|985.4|989.2|984.2|991.9|986.9|989.1|984.1|173
1629357900000|2021-08-19 07:25:00|989.1|984.1|989|984|989.3|984.3|987.5|982.5|98
1629358200000|2021-08-19 07:30:00|988.9|983.9|986.4|981.4|988.9|983.9|986.4|981.4|127
1629358500000|2021-08-19 07:35:00|986.3|981.3|987.3|982.3|987.9|982.9|985.9|980.9|178
1629358800000|2021-08-19 07:40:00|987.2|982.2|985.6|980.6|987.6|982.6|984.7|979.7|232
1629359100000|2021-08-19 07:45:00|985.5|980.5|985.2|980.2|986.7|981.7|984.4|979.4|201
1629359400000|2021-08-19 07:50:00|985.1|980.1|984.5|979.5|985.1|980.1|983.5|978.5|207
1629359700000|2021-08-19 07:55:00|984.2|979.2|981.2|976.2|984.2|979.2|980.8|975.8|229
1629360000000|2021-08-19 08:00:00|981|976|978.8|973.8|981.2|976.2|978.5|973.5|250
1629360300000|2021-08-19 08:05:00|978.9|973.9|978.7|973.7|979.1|974.1|976.6|971.6|170
1629360600000|2021-08-19 08:10:00|978.6|973.6|980.7|975.7|981.8|976.8|977.7|972.7|122
1629360900000|2021-08-19 08:15:00|980.6|975.6|976.9|971.9|980.6|975.6|976.4|971.4|161
1629361200000|2021-08-19 08:20:00|977|972|977.6|972.6|978|973|976.5|971.5|237
1629361500000|2021-08-19 08:25:00|977.5|972.5|978|973|978.2|973.2|976.7|971.7|206
1629361800000|2021-08-19 08:30:00|978.1|973.1|977.1|972.1|978.2|973.2|976.6|971.6|116
1629362100000|2021-08-19 08:35:00|977|972|980.5|975.5|980.7|975.7|976.8|971.8|205
1629362400000|2021-08-19 08:40:00|980.7|975.7|979.8|974.8|981.5|976.5|979.1|974.1|235
1629362700000|2021-08-19 08:45:00|979.7|974.7|976.1|971.1|981.1|976.1|976|971|255
1629363000000|2021-08-19 08:50:00|976.5|971.5|977.4|972.4|977.6|972.6|974.9|969.9|161
1629363300000|2021-08-19 08:55:00|977.3|972.3|977.8|972.8|977.9|972.9|976.8|971.8|84
1629363600000|2021-08-19 09:00:00|977.5|972.5|976.7|971.7|977.5|972.5|976.2|971.2|105
1629363900000|2021-08-19 09:05:00|976.8|971.8|975.8|970.8|976.8|971.8|973.5|968.5|135
1629364200000|2021-08-19 09:10:00|975.7|970.7|977.2|972.2|977.4|972.4|975.6|970.6|176
1629364500000|2021-08-19 09:15:00|977.1|972.1|979.3|974.3|979.3|974.3|976.8|971.8|178
1629364800000|2021-08-19 09:20:00|978.8|973.8|978.6|973.6|979.9|974.9|978.3|973.3|209
1629365100000|2021-08-19 09:25:00|978.7|973.7|979.4|974.4|979.7|974.7|978.3|973.3|132
1629365400000|2021-08-19 09:30:00|979.5|974.5|981.9|976.9|981.9|976.9|979.4|974.4|130
1629365700000|2021-08-19 09:35:00|982|977|982.6|977.6|982.7|977.7|981.3|976.3|157
1629366000000|2021-08-19 09:40:00|982.7|977.7|982.6|977.6|983.1|978.1|981.7|976.7|140
1629366300000|2021-08-19 09:45:00|982.7|977.7|983|978|984.1|979.1|982.3|977.3|55
1629366600000|2021-08-19 09:50:00|983.2|978.2|983.8|978.8|984.4|979.4|982.1|977.1|92
1629366900000|2021-08-19 09:55:00|983.9|978.9|983.8|978.8|984.6|979.6|983.8|978.8|45
1629367200000|2021-08-19 10:00:00|983.9|978.9|982.3|977.3|984.3|979.3|981.2|976.2|114
1629367500000|2021-08-19 10:05:00|982.2|977.2|978.9|973.9|982.2|977.2|978.9|973.9|165
1629367800000|2021-08-19 10:10:00|978.7|973.7|977.7|972.7|979|974|977.7|972.7|105
1629368100000|2021-08-19 10:15:00|977.8|972.8|976.7|971.7|978.2|973.2|976|971|83
1629368400000|2021-08-19 10:20:00|976.6|971.6|979.1|974.1|979.7|974.7|976.4|971.4|106
1629368700000|2021-08-19 10:25:00|979.2|974.2|977.4|972.4|979.2|974.2|976.5|971.5|76
1629369000000|2021-08-19 10:30:00|977.2|972.2|976.7|971.7|977.4|972.4|976|971|104
1629369300000|2021-08-19 10:35:00|976.8|971.8|978.4|973.4|978.8|973.8|976.8|971.8|71
1629369600000|2021-08-19 10:40:00|978.2|973.2|976.1|971.1|978.2|973.2|976|971|106
1629369900000|2021-08-19 10:45:00|976.2|971.2|976.3|971.3|976.7|971.7|976|971|89
1629370200000|2021-08-19 10:50:00|976.4|971.4|976.5|971.5|976.8|971.8|975.3|970.3|51
1629370500000|2021-08-19 10:55:00|976.4|971.4|975.5|970.5|976.4|971.4|975|970|61
1629370800000|2021-08-19 11:00:00|975.6|970.6|974.3|969.3|975.9|970.9|973.3|968.3|89
1629371100000|2021-08-19 11:05:00|974.4|969.4|971.2|966.2|974.6|969.6|971.2|966.2|96
1629371400000|2021-08-19 11:10:00|971.1|966.1|972.2|967.2|972.6|967.6|970.7|965.7|100
1629371700000|2021-08-19 11:15:00|972.3|967.3|973|968|973.2|968.2|971.5|966.5|132
1629372000000|2021-08-19 11:20:00|973.2|968.2|971.8|966.8|973.2|968.2|971|966|108
1629372300000|2021-08-19 11:25:00|971.9|966.9|973.7|968.7|973.7|968.7|971.8|966.8|97
1629372600000|2021-08-19 11:30:00|973.6|968.6|971.2|966.2|973.6|968.6|969.3|964.3|121
1629372900000|2021-08-19 11:35:00|971.3|966.3|968.8|963.8|971.8|966.8|968.4|963.4|165
1629373200000|2021-08-19 11:40:00|968.6|963.6|969.6|964.6|970.1|965.1|968.2|963.2|85
1629373500000|2021-08-19 11:45:00|970|965|970.5|965.5|970.7|965.7|969.7|964.7|117
1629373800000|2021-08-19 11:50:00|970.6|965.6|967.3|962.3|970.9|965.9|966.7|961.7|85
1629374100000|2021-08-19 11:55:00|967.2|962.2|967.3|962.3|968.4|963.4|966.2|961.2|83
1629374400000|2021-08-19 12:00:00|967.1|962.1|967.9|962.9|969|964|966.9|961.9|145
1629374700000|2021-08-19 12:05:00|967.8|962.8|967.8|962.8|968.3|963.3|966.7|961.7|163
1629375000000|2021-08-19 12:10:00|967.7|962.7|968.6|963.6|970.2|965.2|967.6|962.6|175
1629375300000|2021-08-19 12:15:00|968.8|963.8|967.4|962.4|968.9|963.9|967.4|962.4|157
1629375600000|2021-08-19 12:20:00|967.3|962.3|970|965|970.7|965.7|966.8|961.8|184
1629375900000|2021-08-19 12:25:00|970.1|965.1|970.8|965.8|970.9|965.9|969|964|100
1629376200000|2021-08-19 12:30:00|970.7|965.7|971.2|966.2|972|967|969.8|964.8|268
1629376500000|2021-08-19 12:35:00|971|966|970.6|965.6|973.1|968.1|970.5|965.5|215
1629376800000|2021-08-19 12:40:00|970.5|965.5|968.5|963.5|971.1|966.1|968|963|240
1629377100000|2021-08-19 12:45:00|968.8|963.8|966.6|961.6|969.3|964.3|966.1|961.1|210
1629377400000|2021-08-19 12:50:00|966.7|961.7|966.6|961.6|967|962|966.2|961.2|234
1629377700000|2021-08-19 12:55:00|966.7|961.7|966.8|961.8|967.2|962.2|966.2|961.2|194
1629378000000|2021-08-19 13:00:00|966.9|961.9|975|970|975.2|970.2|966.2|961.2|324
1629378300000|2021-08-19 13:05:00|975.1|970.1|974.3|969.3|976.5|971.5|973.7|968.7|258
1629378600000|2021-08-19 13:10:00|974.4|969.4|977.7|972.7|978.1|973.1|972.8|967.8|235
1629378900000|2021-08-19 13:15:00|977.5|972.5|977.7|972.7|980.6|975.6|977.2|972.2|221
1629379200000|2021-08-19 13:20:00|977.6|972.6|978.6|973.6|979|974|976.2|971.2|201
1629379500000|2021-08-19 13:25:00|978.4|973.4|976.7|971.7|978.4|973.4|975.9|970.9|162
1629379800000|2021-08-19 13:30:00|976.6|971.6|980.5|975.5|981.2|976.2|975.8|970.8|309
1629380100000|2021-08-19 13:35:00|980.2|975.2|979.8|974.8|981.1|976.1|979.2|974.2|385
1629380400000|2021-08-19 13:40:00|979.7|974.7|980.4|975.4|980.4|975.4|977|972|404
1629380700000|2021-08-19 13:45:00|980.2|975.2|983.6|978.6|985.2|980.2|979.4|974.4|311
1629381000000|2021-08-19 13:50:00|983.4|978.4|984.4|979.4|984.8|979.8|982.5|977.5|283
1629381300000|2021-08-19 13:55:00|984.5|979.5|983.5|978.5|985.2|980.2|983.2|978.2|249
1629381600000|2021-08-19 14:00:00|983.6|978.6|984.3|979.3|984.4|979.4|981.3|976.3|368
1629381900000|2021-08-19 14:05:00|984.2|979.2|979.5|974.5|984.4|979.4|979|974|320
1629382200000|2021-08-19 14:10:00|979.4|974.4|980.9|975.9|981|976|979.1|974.1|265
1629382500000|2021-08-19 14:15:00|981|976|982|977|982.6|977.6|979.5|974.5|310
1629382800000|2021-08-19 14:20:00|982.1|977.1|980.7|975.7|982.9|977.9|980.4|975.4|250
1629383100000|2021-08-19 14:25:00|980.6|975.6|977.8|972.8|980.6|975.6|977.2|972.2|221
1629383400000|2021-08-19 14:30:00|977.9|972.9|975.9|970.9|978.5|973.5|975|970|349
1629383700000|2021-08-19 14:35:00|975.8|970.8|973.4|968.4|975.9|970.9|972.8|967.8|233
1629384000000|2021-08-19 14:40:00|973.5|968.5|974.4|969.4|974.7|969.7|972.4|967.4|182
1629384300000|2021-08-19 14:45:00|974.5|969.5|974.7|969.7|975.3|970.3|973.7|968.7|193
1629384600000|2021-08-19 14:50:00|974.6|969.6|974.5|969.5|974.6|969.6|972.3|967.3|222
1629384900000|2021-08-19 14:55:00|974.4|969.4|977.1|972.1|977.8|972.8|973.9|968.9|206
1629385200000|2021-08-19 15:00:00|977|972|979.6|974.6|980.1|975.1|976.9|971.9|278
1629385500000|2021-08-19 15:05:00|979.5|974.5|977.4|972.4|979.7|974.7|976.9|971.9|200
1629385800000|2021-08-19 15:10:00|977.3|972.3|976.9|971.9|978.7|973.7|976.4|971.4|192
1629386100000|2021-08-19 15:15:00|976.6|971.6|975.4|970.4|976.6|971.6|974.8|969.8|136
1629386400000|2021-08-19 15:20:00|975.3|970.3|976.4|971.4|976.4|971.4|974.6|969.6|179
1629386700000|2021-08-19 15:25:00|976.3|971.3|975.4|970.4|976.4|971.4|974.5|969.5|203
1629387000000|2021-08-19 15:30:00|975.5|970.5|975.5|970.5|976.5|971.5|975|970|213
1629387300000|2021-08-19 15:35:00|975.3|970.3|978.2|973.2|978.5|973.5|975.1|970.1|166
1629387600000|2021-08-19 15:40:00|978|973|979.5|974.5|979.5|974.5|977.3|972.3|133
1629387900000|2021-08-19 15:45:00|979.4|974.4|983.2|978.2|983.3|978.3|979.4|974.4|211
1629388200000|2021-08-19 15:50:00|983.3|978.3|983.9|978.9|984.3|979.3|983.2|978.2|188
1629388500000|2021-08-19 15:55:00|984|979|981.6|976.6|985|980|981.4|976.4|199
1629388800000|2021-08-19 16:00:00|981.7|976.7|979.3|974.3|982.4|977.4|979.3|974.3|144
1629389100000|2021-08-19 16:05:00|979.4|974.4|976.6|971.6|979.8|974.8|976.5|971.5|104
1629389400000|2021-08-19 16:10:00|976.5|971.5|978|973|978.2|973.2|976.2|971.2|132
1629389700000|2021-08-19 16:15:00|977.9|972.9|977.9|972.9|978.5|973.5|977.4|972.4|97
1629390000000|2021-08-19 16:20:00|977.8|972.8|978.9|973.9|979.4|974.4|977.7|972.7|149
1629390300000|2021-08-19 16:25:00|979|974|979.2|974.2|979.3|974.3|978.6|973.6|110
1629390600000|2021-08-19 16:30:00|979.1|974.1|978.4|973.4|979.4|974.4|978|973|103
1629390900000|2021-08-19 16:35:00|978.6|973.6|979.5|974.5|979.5|974.5|977.7|972.7|113
1629391200000|2021-08-19 16:40:00|979.4|974.4|979|974|979.6|974.6|978.8|973.8|98
1629391500000|2021-08-19 16:45:00|978.9|973.9|978.9|973.9|979.5|974.5|978.3|973.3|102
1629391800000|2021-08-19 16:50:00|979|974|979.5|974.5|979.8|974.8|978.6|973.6|100
1629392100000|2021-08-19 16:55:00|979.3|974.3|979.7|974.7|979.9|974.9|978.9|973.9|121
1629392400000|2021-08-19 17:00:00|979.8|974.8|980.6|975.6|981|976|978.8|973.8|184
1629392700000|2021-08-19 17:05:00|980.5|975.5|979.2|974.2|980.5|975.5|978.5|973.5|156
1629393000000|2021-08-19 17:10:00|979.1|974.1|980.4|975.4|981.2|976.2|979.1|974.1|158
1629393300000|2021-08-19 17:15:00|980.2|975.2|979.6|974.6|980.3|975.3|979.1|974.1|111
1629393600000|2021-08-19 17:20:00|979.5|974.5|979.7|974.7|980.6|975.6|979.3|974.3|178
1629393900000|2021-08-19 17:25:00|979.8|974.8|979.4|974.4|980.3|975.3|979.2|974.2|159
1629394200000|2021-08-19 17:30:00|979.5|974.5|979|974|979.7|974.7|978.3|973.3|172
1629394500000|2021-08-19 17:35:00|978.9|973.9|979.1|974.1|979.1|974.1|978.3|973.3|132
1629394800000|2021-08-19 17:40:00|979|974|979.6|974.6|980|975|978.8|973.8|134
1629395100000|2021-08-19 17:45:00|979.5|974.5|978.7|973.7|979.6|974.6|978.5|973.5|140
1629395400000|2021-08-19 17:50:00|978.6|973.6|977.9|972.9|979.2|974.2|977.9|972.9|126
1629395700000|2021-08-19 17:55:00|978|973|975.8|970.8|978|973|975.8|970.8|121
1629396000000|2021-08-19 18:00:00|975.7|970.7|975.1|970.1|976.4|971.4|975|970|123
1629396300000|2021-08-19 18:05:00|975.2|970.2|975.3|970.3|975.5|970.5|974.5|969.5|195
1629396600000|2021-08-19 18:10:00|975.4|970.4|975.5|970.5|976.2|971.2|975.1|970.1|169
1629396900000|2021-08-19 18:15:00|975.4|970.4|975.5|970.5|976|971|974.8|969.8|153
1629397200000|2021-08-19 18:20:00|975.3|970.3|975.5|970.5|975.9|970.9|974.7|969.7|124
1629397500000|2021-08-19 18:25:00|975.4|970.4|974.9|969.9|976|971|974.6|969.6|158
1629397800000|2021-08-19 18:30:00|974.8|969.8|975.2|970.2|975.4|970.4|972.6|967.6|182
1629398100000|2021-08-19 18:35:00|975.3|970.3|974.5|969.5|975.3|970.3|973.9|968.9|178
1629398400000|2021-08-19 18:40:00|974.4|969.4|974.9|969.9|975.4|970.4|974.1|969.1|143
1629398700000|2021-08-19 18:45:00|974.8|969.8|975.9|970.9|976|971|974.8|969.8|121
1629399000000|2021-08-19 18:50:00|975.8|970.8|977|972|977.2|972.2|975|970|211
1629399300000|2021-08-19 18:55:00|976.9|971.9|976.8|971.8|977.6|972.6|976.7|971.7|177
1629399600000|2021-08-19 19:00:00|976.9|971.9|978.7|973.7|978.9|973.9|976.9|971.9|156
1629399900000|2021-08-19 19:05:00|978.6|973.6|978|973|978.7|973.7|977.4|972.4|87
1629400200000|2021-08-19 19:10:00|978.2|973.2|976.8|971.8|978.3|973.3|976.7|971.7|43
1629400500000|2021-08-19 19:15:00|976.9|971.9|977.1|972.1|977.6|972.6|976.8|971.8|170
1629400800000|2021-08-19 19:20:00|977.3|972.3|977.9|972.9|978.4|973.4|977.1|972.1|141
1629401100000|2021-08-19 19:25:00|978|973|978.9|973.9|978.9|973.9|977.8|972.8|116
1629401400000|2021-08-19 19:30:00|978.8|973.8|979.8|974.8|980|975|978.6|973.6|113
1629401700000|2021-08-19 19:35:00|979.9|974.9|979.3|974.3|979.9|974.9|979.1|974.1|89
1629402000000|2021-08-19 19:40:00|979.4|974.4|978.7|973.7|979.4|974.4|977.8|972.8|111
1629402300000|2021-08-19 19:45:00|978.6|973.6|978.2|973.2|978.8|973.8|977.2|972.2|92
1629402600000|2021-08-19 19:50:00|978.4|973.4|978.4|973.4|978.7|973.7|977.8|972.8|116
1629402900000|2021-08-19 19:55:00|978.3|973.3|977.4|972.4|978.6|973.6|977.4|972.4|132
1629403200000|2021-08-19 20:00:00|977.5|972.5|977.4|972.4|977.9|972.9|977.3|972.3|89
1629403500000|2021-08-19 20:05:00|977.5|972.5|979.4|974.4|979.4|974.4|977.5|972.5|64
1629403800000|2021-08-19 20:10:00|979.3|974.3|978.8|973.8|979.4|974.4|978.8|973.8|62
1629404100000|2021-08-19 20:15:00|978.9|973.9|979.3|974.3|979.5|974.5|978.9|973.9|38
1629404400000|2021-08-19 20:20:00|979.2|974.2|978.9|973.9|979.2|974.2|978.7|973.7|37
1629404700000|2021-08-19 20:25:00|979|974|978.6|973.6|979|974|978.6|973.6|9
1629405000000|2021-08-19 20:30:00|978.9|973.9|978.5|973.5|979|974|978.5|973.5|32
1629405300000|2021-08-19 20:35:00|978.4|973.4|978.8|973.8|978.9|973.9|978.4|973.4|33
1629405600000|2021-08-19 20:40:00|979|974|978.5|973.5|979.2|974.2|978.5|973.5|27
1629405900000|2021-08-19 20:45:00|978.4|973.4|979.1|974.1|979.1|974.1|978.1|973.1|29
1629406200000|2021-08-19 20:50:00|979|974|978.9|973.9|979.1|974.1|978.5|973.5|18
1629406500000|2021-08-19 20:55:00|978.8|973.8|979.1|974.1|979.1|974.1|978.5|973.5|56
1629410400000|2021-08-19 22:00:00|978.9|973.9|979.2|974.2|979.6|974.6|978.7|973.7|13
1629410700000|2021-08-19 22:05:00|979|974|977.9|972.9|979|974|977.9|972.9|25
1629411000000|2021-08-19 22:10:00|978|973|978|973|978.3|973.3|978|973|16
1629411300000|2021-08-19 22:15:00|977.9|972.9|978.2|973.2|978.2|973.2|977.3|972.3|34
1629411600000|2021-08-19 22:20:00|978.5|973.5|978.4|973.4|978.6|973.6|978.1|973.1|16
1629411900000|2021-08-19 22:25:00|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|41
1629412200000|2021-08-19 22:30:00|978.2|973.2|977.8|972.8|978.2|973.2|977.6|972.6|30
1629412500000|2021-08-19 22:35:00|977.7|972.7|977.3|972.3|977.8|972.8|976.7|971.7|16
1629412800000|2021-08-19 22:40:00|977.4|972.4|977.7|972.7|977.7|972.7|977.3|972.3|22
1629413100000|2021-08-19 22:45:00|977.6|972.6|977.2|972.2|977.8|972.8|976.9|971.9|31
1629413400000|2021-08-19 22:50:00|977.4|972.4|977.5|972.5|977.6|972.6|976.7|971.7|29
1629413700000|2021-08-19 22:55:00|977.4|972.4|977|972|977.4|972.4|977|972|33
1629414000000|2021-08-19 23:00:00|976.9|971.9|977.1|972.1|977.2|972.2|976.7|971.7|42
1629414300000|2021-08-19 23:05:00|977|972|977|972|977.1|972.1|976.7|971.7|25
1629414600000|2021-08-19 23:10:00|976.9|971.9|977|972|977.2|972.2|976.9|971.9|26
1629414900000|2021-08-19 23:15:00|977.1|972.1|976.7|971.7|977.2|972.2|976.6|971.6|79
1629415200000|2021-08-19 23:20:00|976.9|971.9|976.9|971.9|977.2|972.2|976.9|971.9|31
1629415500000|2021-08-19 23:25:00|977.1|972.1|977.4|972.4|977.6|972.6|976.7|971.7|56
1629415800000|2021-08-19 23:30:00|977.5|972.5|976.7|971.7|977.8|972.8|976.6|971.6|43
1629416100000|2021-08-19 23:35:00|976.6|971.6|976.5|971.5|976.7|971.7|976.3|971.3|23
1629416400000|2021-08-19 23:40:00|976.4|971.4|976.6|971.6|977.1|972.1|976.1|971.1|71
1629416700000|2021-08-19 23:45:00|976.5|971.5|976.9|971.9|977.7|972.7|976.5|971.5|117
1629417000000|2021-08-19 23:50:00|977|972|976.1|971.1|977|972|975.9|970.9|40
1629417300000|2021-08-19 23:55:00|976|971|976.4|971.4|976.7|971.7|976|971|41
1629417600000|2021-08-20 00:00:00|976.5|971.5|978.5|973.5|978.6|973.6|976.2|971.2|109
1629417900000|2021-08-20 00:05:00|978.4|973.4|978.7|973.7|979|974|978.3|973.3|98
1629418200000|2021-08-20 00:10:00|978.6|973.6|978.3|973.3|978.8|973.8|978|973|116
1629418500000|2021-08-20 00:15:00|978.2|973.2|977.5|972.5|978.6|973.6|977.1|972.1|99
1629418800000|2021-08-20 00:20:00|977.6|972.6|978.5|973.5|978.6|973.6|977.1|972.1|50
1629419100000|2021-08-20 00:25:00|978.6|973.6|978.8|973.8|978.8|973.8|978|973|111
1629419400000|2021-08-20 00:30:00|978.9|973.9|979.3|974.3|979.8|974.8|978.9|973.9|71
1629419700000|2021-08-20 00:35:00|979.2|974.2|979.7|974.7|979.9|974.9|979.1|974.1|27
1629420000000|2021-08-20 00:40:00|979.9|974.9|980.8|975.8|980.8|975.8|979.5|974.5|33
1629420300000|2021-08-20 00:45:00|980.7|975.7|982.4|977.4|982.8|977.8|980.7|975.7|29
1629420600000|2021-08-20 00:50:00|982.5|977.5|984.5|979.5|984.7|979.7|982.3|977.3|82
1629420900000|2021-08-20 00:55:00|984.6|979.6|983.3|978.3|984.7|979.7|982.9|977.9|43
1629421200000|2021-08-20 01:00:00|983.5|978.5|983.7|978.7|984.1|979.1|983|978|62
1629421500000|2021-08-20 01:05:00|983.8|978.8|982.5|977.5|984.2|979.2|982.5|977.5|102
1629421800000|2021-08-20 01:10:00|982.4|977.4|982.3|977.3|983.3|978.3|982|977|71
1629422100000|2021-08-20 01:15:00|982.4|977.4|983.2|978.2|983.3|978.3|982.4|977.4|65
1629422400000|2021-08-20 01:20:00|983.3|978.3|983.3|978.3|983.4|978.4|983.1|978.1|79
1629422700000|2021-08-20 01:25:00|983.4|978.4|983.9|978.9|984|979|983.1|978.1|48
1629423000000|2021-08-20 01:30:00|984|979|982.1|977.1|984|979|981.7|976.7|86
1629423300000|2021-08-20 01:35:00|982.2|977.2|980|975|982.4|977.4|980|975|200
1629423600000|2021-08-20 01:40:00|980.1|975.1|979.8|974.8|981|976|979.8|974.8|42
1629423900000|2021-08-20 01:45:00|979.9|974.9|979.1|974.1|980|975|978.6|973.6|110
1629424200000|2021-08-20 01:50:00|979|974|979.6|974.6|979.6|974.6|979|974|144
1629424500000|2021-08-20 01:55:00|979.5|974.5|979.9|974.9|980.1|975.1|979.5|974.5|83
1629424800000|2021-08-20 02:00:00|980|975|981|976|981|976|979.9|974.9|94
1629425100000|2021-08-20 02:05:00|980.9|975.9|980.2|975.2|981.9|976.9|980.2|975.2|70
1629425400000|2021-08-20 02:10:00|980.3|975.3|980.9|975.9|980.9|975.9|980.1|975.1|71
1629425700000|2021-08-20 02:15:00|981.2|976.2|981.2|976.2|982.1|977.1|980.9|975.9|94
1629426000000|2021-08-20 02:20:00|981.1|976.1|982|977|982.1|977.1|980.6|975.6|73
1629426300000|2021-08-20 02:25:00|982.2|977.2|981.2|976.2|982.2|977.2|981.1|976.1|42
1629426600000|2021-08-20 02:30:00|981.5|976.5|981.4|976.4|982.5|977.5|981.3|976.3|78
1629426900000|2021-08-20 02:35:00|981.3|976.3|980.8|975.8|981.6|976.6|980.8|975.8|38
1629427200000|2021-08-20 02:40:00|981.2|976.2|981|976|981.4|976.4|981|976|61
1629427500000|2021-08-20 02:45:00|980.9|975.9|981.1|976.1|981.2|976.2|980.7|975.7|64
1629427800000|2021-08-20 02:50:00|981.2|976.2|982.4|977.4|982.5|977.5|981.2|976.2|49
1629428100000|2021-08-20 02:55:00|982.3|977.3|981.9|976.9|982.6|977.6|981.6|976.6|29
1629428400000|2021-08-20 03:00:00|981.8|976.8|981.8|976.8|982.2|977.2|981.5|976.5|76
1629428700000|2021-08-20 03:05:00|981.7|976.7|982|977|982.5|977.5|981.6|976.6|77
1629429000000|2021-08-20 03:10:00|982.1|977.1|983|978|983.2|978.2|982|977|53
1629429300000|2021-08-20 03:15:00|983.1|978.1|983.3|978.3|983.4|978.4|982.9|977.9|39
1629429600000|2021-08-20 03:20:00|983.4|978.4|983.7|978.7|984|979|983.3|978.3|27
1629429900000|2021-08-20 03:25:00|983.5|978.5|982.8|977.8|983.5|978.5|982.8|977.8|37
1629430200000|2021-08-20 03:30:00|982.9|977.9|982.4|977.4|983.4|978.4|982.4|977.4|22
1629430500000|2021-08-20 03:35:00|982.2|977.2|983|978|983|978|982.1|977.1|50
1629430800000|2021-08-20 03:40:00|983.2|978.2|983.6|978.6|983.6|978.6|983.1|978.1|50
1629431100000|2021-08-20 03:45:00|983.7|978.7|984.2|979.2|984.3|979.3|983.3|978.3|64
1629431400000|2021-08-20 03:50:00|984.1|979.1|983.8|978.8|984.4|979.4|983.5|978.5|70
1629431700000|2021-08-20 03:55:00|983.5|978.5|984.8|979.8|984.8|979.8|983.4|978.4|58
1629432000000|2021-08-20 04:00:00|984.9|979.9|985.9|980.9|987|982|984.9|979.9|57
1629432300000|2021-08-20 04:05:00|985.8|980.8|985.9|980.9|985.9|980.9|984.8|979.8|74
1629432600000|2021-08-20 04:10:00|986|981|987.4|982.4|987.5|982.5|985.9|980.9|49
1629432900000|2021-08-20 04:15:00|987.1|982.1|988.3|983.3|988.4|983.4|987|982|82
1629433200000|2021-08-20 04:20:00|988.1|983.1|987.5|982.5|988.1|983.1|987.1|982.1|92
1629433500000|2021-08-20 04:25:00|987.7|982.7|988.3|983.3|988.3|983.3|987.6|982.6|21
1629433800000|2021-08-20 04:30:00|988.4|983.4|988.1|983.1|988.5|983.5|987.6|982.6|98
1629434100000|2021-08-20 04:35:00|988|983|988.1|983.1|988.4|983.4|988|983|77
1629434400000|2021-08-20 04:40:00|988|983|986.7|981.7|988|983|986.7|981.7|56
1629434700000|2021-08-20 04:45:00|986.6|981.6|986.7|981.7|986.8|981.8|985.9|980.9|39
1629435000000|2021-08-20 04:50:00|986.8|981.8|986.6|981.6|986.9|981.9|986.5|981.5|31
1629435300000|2021-08-20 04:55:00|986.5|981.5|986.8|981.8|987|982|986.3|981.3|46
1629435600000|2021-08-20 05:00:00|986.7|981.7|986.2|981.2|987|982|986.1|981.1|94
1629435900000|2021-08-20 05:05:00|986.1|981.1|985.7|980.7|986.1|981.1|985.2|980.2|79
1629436200000|2021-08-20 05:10:00|985.8|980.8|985.1|980.1|986.3|981.3|985.1|980.1|78
1629436500000|2021-08-20 05:15:00|984.9|979.9|984.3|979.3|984.9|979.9|983.7|978.7|72
1629436800000|2021-08-20 05:20:00|984.4|979.4|983.9|978.9|984.8|979.8|983.1|978.1|68
1629437100000|2021-08-20 05:25:00|983.8|978.8|984.4|979.4|984.7|979.7|983.5|978.5|104
1629437400000|2021-08-20 05:30:00|984.6|979.6|984.3|979.3|985.8|980.8|984.2|979.2|181
1629437700000|2021-08-20 05:35:00|984.4|979.4|985.1|980.1|985.2|980.2|983.7|978.7|104
1629438000000|2021-08-20 05:40:00|985.2|980.2|986.4|981.4|986.7|981.7|984.9|979.9|151
1629438300000|2021-08-20 05:45:00|986.5|981.5|987.3|982.3|987.3|982.3|986.3|981.3|84
1629438600000|2021-08-20 05:50:00|987.4|982.4|987.3|982.3|988|983|986.2|981.2|124
1629438900000|2021-08-20 05:55:00|987.4|982.4|988.3|983.3|988.3|983.3|986.7|981.7|116
1629439200000|2021-08-20 06:00:00|988.4|983.4|988.4|983.4|988.5|983.5|986.5|981.5|133
1629439500000|2021-08-20 06:05:00|988.2|983.2|989.2|984.2|989.9|984.9|988|983|118
1629439800000|2021-08-20 06:10:00|989|984|991.3|986.3|991.4|986.4|988.9|983.9|133
1629440100000|2021-08-20 06:15:00|991.4|986.4|991.7|986.7|992.4|987.4|991.2|986.2|160
1629440400000|2021-08-20 06:20:00|991.8|986.8|990.7|985.7|991.9|986.9|989.9|984.9|81
1629440700000|2021-08-20 06:25:00|990.6|985.6|990.2|985.2|990.7|985.7|990|985|39
1629441000000|2021-08-20 06:30:00|990.1|985.1|988.9|983.9|990.1|985.1|988.3|983.3|71
1629441300000|2021-08-20 06:35:00|988.8|983.8|989|984|989.4|984.4|988.2|983.2|62
1629441600000|2021-08-20 06:40:00|988.9|983.9|988.9|983.9|989|984|988.4|983.4|36
1629441900000|2021-08-20 06:45:00|988.5|983.5|988.7|983.7|988.9|983.9|988.3|983.3|51
1629442200000|2021-08-20 06:50:00|988.6|983.6|989|984|989|984|988.3|983.3|68
1629442500000|2021-08-20 06:55:00|988.9|983.9|988.9|983.9|989.7|984.7|988.9|983.9|59
1629442800000|2021-08-20 07:00:00|988.8|983.8|988|983|988.9|983.9|987.5|982.5|142
1629443100000|2021-08-20 07:05:00|988.1|983.1|986.8|981.8|988.5|983.5|985.7|980.7|125
1629443400000|2021-08-20 07:10:00|986.7|981.7|988.8|983.8|988.9|983.9|986.7|981.7|147
1629443700000|2021-08-20 07:15:00|988.7|983.7|988.1|983.1|989.4|984.4|988|983|187
1629444000000|2021-08-20 07:20:00|988|983|986.5|981.5|988.3|983.3|986.5|981.5|50
1629444300000|2021-08-20 07:25:00|986.4|981.4|985.9|980.9|986.9|981.9|985|980|189
1629444600000|2021-08-20 07:30:00|986|981|985.4|980.4|986|981|983|978|228
1629444900000|2021-08-20 07:35:00|985.5|980.5|985.4|980.4|985.6|980.6|983.9|978.9|165
1629445200000|2021-08-20 07:40:00|985.5|980.5|983.2|978.2|985.5|980.5|983.2|978.2|140
1629445500000|2021-08-20 07:45:00|983.1|978.1|982.3|977.3|983.1|978.1|981.7|976.7|116
1629445800000|2021-08-20 07:50:00|982.2|977.2|982.9|977.9|983.3|978.3|982.1|977.1|108
1629446100000|2021-08-20 07:55:00|983|978|981.9|976.9|983.4|978.4|981.7|976.7|129
1629446400000|2021-08-20 08:00:00|982|977|984.4|979.4|984.7|979.7|982|977|165
1629446700000|2021-08-20 08:05:00|984.5|979.5|983.2|978.2|985|980|983.2|978.2|131
1629447000000|2021-08-20 08:10:00|983.3|978.3|984.3|979.3|984.4|979.4|983.2|978.2|107
1629447300000|2021-08-20 08:15:00|984.5|979.5|983.4|978.4|984.9|979.9|983.4|978.4|93
1629447600000|2021-08-20 08:20:00|983|978|981.5|976.5|983|978|980.8|975.8|110
1629447900000|2021-08-20 08:25:00|981.2|976.2|982.9|977.9|983.5|978.5|981.2|976.2|97
1629448200000|2021-08-20 08:30:00|982.8|977.8|982.6|977.6|982.9|977.9|981.4|976.4|101
1629448500000|2021-08-20 08:35:00|982.3|977.3|981|976|982.5|977.5|980.9|975.9|105
1629448800000|2021-08-20 08:40:00|980.6|975.6|981.3|976.3|981.8|976.8|979.5|974.5|97
1629449100000|2021-08-20 08:45:00|981.4|976.4|981.9|976.9|981.9|976.9|980.9|975.9|133
1629449400000|2021-08-20 08:50:00|982|977|982.5|977.5|983|978|981.3|976.3|90
1629449700000|2021-08-20 08:55:00|982.4|977.4|981|976|982.6|977.6|980.6|975.6|84
1629450000000|2021-08-20 09:00:00|981.1|976.1|981.1|976.1|981.3|976.3|980.2|975.2|96
1629450300000|2021-08-20 09:05:00|981|976|980.4|975.4|981.1|976.1|980.3|975.3|122
1629450600000|2021-08-20 09:10:00|980.3|975.3|979.8|974.8|980.5|975.5|979.5|974.5|121
1629450900000|2021-08-20 09:15:00|979.7|974.7|978.7|973.7|980.3|975.3|978.6|973.6|120
1629451200000|2021-08-20 09:20:00|978.5|973.5|979.5|974.5|979.7|974.7|978.5|973.5|96
1629451500000|2021-08-20 09:25:00|979.4|974.4|979.7|974.7|980.6|975.6|979.4|974.4|88
1629451800000|2021-08-20 09:30:00|979.8|974.8|981.2|976.2|981.2|976.2|979.6|974.6|61
1629452100000|2021-08-20 09:35:00|981.1|976.1|981|976|981.2|976.2|980.2|975.2|70
1629452400000|2021-08-20 09:40:00|981.1|976.1|981.4|976.4|981.8|976.8|980.9|975.9|67
1629452700000|2021-08-20 09:45:00|981.6|976.6|981.4|976.4|981.6|976.6|981.1|976.1|62
1629453000000|2021-08-20 09:50:00|981.3|976.3|980.4|975.4|981.4|976.4|980.2|975.2|73
1629453300000|2021-08-20 09:55:00|980.3|975.3|980|975|980.4|975.4|979|974|90
1629453600000|2021-08-20 10:00:00|980.1|975.1|980.4|975.4|980.5|975.5|980|975|68
1629453900000|2021-08-20 10:05:00|980.5|975.5|980.2|975.2|980.5|975.5|979.4|974.4|97
1629454200000|2021-08-20 10:10:00|980.3|975.3|978.8|973.8|980.3|975.3|978.6|973.6|107
1629454500000|2021-08-20 10:15:00|979.2|974.2|979.3|974.3|979.5|974.5|978.6|973.6|45
1629454800000|2021-08-20 10:20:00|979.4|974.4|980.1|975.1|980.2|975.2|979.3|974.3|81
1629455100000|2021-08-20 10:25:00|980.3|975.3|982.2|977.2|982.2|977.2|980.3|975.3|98
1629455400000|2021-08-20 10:30:00|982.1|977.1|981.8|976.8|982.3|977.3|981.6|976.6|67
1629455700000|2021-08-20 10:35:00|981.7|976.7|982.1|977.1|982.3|977.3|981.4|976.4|63
1629456000000|2021-08-20 10:40:00|982|977|982.8|977.8|983.3|978.3|982|977|53
1629456300000|2021-08-20 10:45:00|982.7|977.7|982.4|977.4|982.9|977.9|982.1|977.1|101
1629456600000|2021-08-20 10:50:00|982.5|977.5|982.8|977.8|983.4|978.4|982.3|977.3|46
1629456900000|2021-08-20 10:55:00|982.7|977.7|983.1|978.1|983.3|978.3|982.6|977.6|56
1629457200000|2021-08-20 11:00:00|983.2|978.2|982.1|977.1|983.4|978.4|982.1|977.1|69
1629457500000|2021-08-20 11:05:00|982.2|977.2|981.3|976.3|982.3|977.3|981.2|976.2|84
1629457800000|2021-08-20 11:10:00|981.4|976.4|981.5|976.5|981.8|976.8|980.3|975.3|70
1629458100000|2021-08-20 11:15:00|981.4|976.4|981.3|976.3|981.5|976.5|980.8|975.8|55
1629458400000|2021-08-20 11:20:00|981.4|976.4|982.7|977.7|983.2|978.2|981.3|976.3|69
1629458700000|2021-08-20 11:25:00|982.8|977.8|984|979|984|979|982.8|977.8|99
1629459000000|2021-08-20 11:30:00|984.1|979.1|982.7|977.7|984.9|979.9|982.5|977.5|63
1629459300000|2021-08-20 11:35:00|982.8|977.8|983.1|978.1|983.1|978.1|982|977|87
1629459600000|2021-08-20 11:40:00|983.5|978.5|983.3|978.3|983.8|978.8|983|978|58
1629459900000|2021-08-20 11:45:00|983.2|978.2|983.2|978.2|983.9|978.9|983.1|978.1|86
1629460200000|2021-08-20 11:50:00|983|978|984.2|979.2|984.4|979.4|982.8|977.8|69
1629460500000|2021-08-20 11:55:00|984.1|979.1|984.3|979.3|984.4|979.4|983.7|978.7|61
1629460800000|2021-08-20 12:00:00|984.2|979.2|988.9|983.9|989.4|984.4|984.2|979.2|110
1629461100000|2021-08-20 12:05:00|988.6|983.6|989.1|984.1|989.3|984.3|987.7|982.7|136
1629461400000|2021-08-20 12:10:00|989|984|988|983|989.1|984.1|987.9|982.9|133
1629461700000|2021-08-20 12:15:00|988.3|983.3|987.3|982.3|988.6|983.6|986.6|981.6|134
1629462000000|2021-08-20 12:20:00|987.2|982.2|987.1|982.1|988.4|983.4|985.9|980.9|151
1629462300000|2021-08-20 12:25:00|987|982|987.7|982.7|987.7|982.7|985.8|980.8|93
1629462600000|2021-08-20 12:30:00|987.2|982.2|985.8|980.8|987.7|982.7|984.9|979.9|152
1629462900000|2021-08-20 12:35:00|986|981|987.6|982.6|988.1|983.1|986|981|166
1629463200000|2021-08-20 12:40:00|987.3|982.3|985.8|980.8|987.5|982.5|985.3|980.3|136
1629463500000|2021-08-20 12:45:00|985.7|980.7|985.7|980.7|986.4|981.4|985.3|980.3|146
1629463800000|2021-08-20 12:50:00|985.8|980.8|984.1|979.1|986.1|981.1|984.1|979.1|135
1629464100000|2021-08-20 12:55:00|983.8|978.8|985.1|980.1|985.1|980.1|983.8|978.8|119
1629464400000|2021-08-20 13:00:00|985.2|980.2|981.4|976.4|985.2|980.2|980.4|975.4|294
1629464700000|2021-08-20 13:05:00|981.1|976.1|985.6|980.6|985.7|980.7|980.9|975.9|289
1629465000000|2021-08-20 13:10:00|985.4|980.4|984.6|979.6|986|981|984.3|979.3|212
1629465300000|2021-08-20 13:15:00|984.5|979.5|986.3|981.3|987.5|982.5|984.4|979.4|214
1629465600000|2021-08-20 13:20:00|986.2|981.2|986.5|981.5|986.6|981.6|985.6|980.6|163
1629465900000|2021-08-20 13:25:00|986.6|981.6|985.3|980.3|987|982|985|980|196
1629466200000|2021-08-20 13:30:00|985.4|980.4|986.1|981.1|986.2|981.2|984|979|394
1629466500000|2021-08-20 13:35:00|986|981|988.2|983.2|989|984|986|981|266
1629466800000|2021-08-20 13:40:00|988.3|983.3|986.8|981.8|988.8|983.8|985.8|980.8|328
1629467100000|2021-08-20 13:45:00|987|982|989.8|984.8|991.6|986.6|986.9|981.9|302
1629467400000|2021-08-20 13:50:00|989.9|984.9|989.9|984.9|991.6|986.6|989.3|984.3|303
1629467700000|2021-08-20 13:55:00|990|985|992.8|987.8|993.3|988.3|989.7|984.7|346
1629468000000|2021-08-20 14:00:00|992.9|987.9|992.5|987.5|993.3|988.3|992.1|987.1|296
1629468300000|2021-08-20 14:05:00|992.8|987.8|994.4|989.4|994.7|989.7|992.1|987.1|278
1629468600000|2021-08-20 14:10:00|994.3|989.3|994.8|989.8|995.4|990.4|994.2|989.2|240
1629468900000|2021-08-20 14:15:00|994.7|989.7|996.7|991.7|997.8|992.8|994.5|989.5|200
1629469200000|2021-08-20 14:20:00|996.8|991.8|998.5|993.5|998.8|993.8|995.8|990.8|255
1629469500000|2021-08-20 14:25:00|998.6|993.6|995|990|998.8|993.8|994.6|989.6|239
1629469800000|2021-08-20 14:30:00|995.1|990.1|997.6|992.6|998.3|993.3|994.4|989.4|286
1629470100000|2021-08-20 14:35:00|997.5|992.5|995.6|990.6|997.7|992.7|994.8|989.8|274
1629470400000|2021-08-20 14:40:00|995.5|990.5|997.2|992.2|997.2|992.2|994.4|989.4|213
1629470700000|2021-08-20 14:45:00|997.3|992.3|994.8|989.8|997.4|992.4|994.7|989.7|152
1629471000000|2021-08-20 14:50:00|994.7|989.7|995.4|990.4|995.8|990.8|994.6|989.6|111
1629471300000|2021-08-20 14:55:00|995.3|990.3|993.4|988.4|995.3|990.3|993.4|988.4|146
1629471600000|2021-08-20 15:00:00|993.8|988.8|992.8|987.8|994.1|989.1|992.7|987.7|196
1629471900000|2021-08-20 15:05:00|992.7|987.7|993|988|993.6|988.6|992.4|987.4|184
1629472200000|2021-08-20 15:10:00|993.2|988.2|994.5|989.5|995.8|990.8|993.2|988.2|188
1629472500000|2021-08-20 15:15:00|994.6|989.6|999.3|994.3|999.6|994.6|994.6|989.6|146
1629472800000|2021-08-20 15:20:00|999.4|994.4|1000.3|995.3|1002.7|997.7|999.4|994.4|186
1629473100000|2021-08-20 15:25:00|1000.4|995.4|1001.4|996.4|1002.7|997.7|1000.4|995.4|136
1629473400000|2021-08-20 15:30:00|1001.6|996.6|1002|997|1002.9|997.9|1001.6|996.6|154
1629473700000|2021-08-20 15:35:00|1001.9|996.9|1002.1|997.1|1002.7|997.7|1001.4|996.4|168
1629474000000|2021-08-20 15:40:00|1002|997|1002.6|997.6|1002.7|997.7|1001.5|996.5|97
1629474300000|2021-08-20 15:45:00|1002.5|997.5|1003.2|998.2|1003.7|998.7|1002.1|997.1|118
1629474600000|2021-08-20 15:50:00|1003.1|998.1|1002.5|997.5|1003.2|998.2|1002|997|154
1629474900000|2021-08-20 15:55:00|1002.4|997.4|1002.4|997.4|1002.5|997.5|1000.9|995.9|140
1629475200000|2021-08-20 16:00:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1002|997|155
1629475500000|2021-08-20 16:05:00|1003.9|998.9|1003|998|1004|999|1002.9|997.9|102
1629475800000|2021-08-20 16:10:00|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.1|997.1|113
1629476100000|2021-08-20 16:15:00|1002.6|997.6|1002.7|997.7|1003.5|998.5|1002.6|997.6|136
1629476400000|2021-08-20 16:20:00|1002.8|997.8|1003.1|998.1|1003.4|998.4|1002.2|997.2|99
1629476700000|2021-08-20 16:25:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1002.7|997.7|94
1629477000000|2021-08-20 16:30:00|1003.2|998.2|1002.8|997.8|1003.3|998.3|1002.7|997.7|88
1629477300000|2021-08-20 16:35:00|1002.9|997.9|1002.8|997.8|1003.2|998.2|1002.6|997.6|88
1629477600000|2021-08-20 16:40:00|1003|998|1004|999|1004|999|1002.9|997.9|117
1629477900000|2021-08-20 16:45:00|1003.9|998.9|1004.4|999.4|1004.7|999.7|1003.9|998.9|112
1629478200000|2021-08-20 16:50:00|1004.3|999.3|1003.4|998.4|1004.5|999.5|1003.2|998.2|90
1629478500000|2021-08-20 16:55:00|1003.5|998.5|1002.7|997.7|1003.9|998.9|1002.6|997.6|63
1629478800000|2021-08-20 17:00:00|1002.6|997.6|1002.3|997.3|1004.5|999.5|1002.1|997.1|161
1629479100000|2021-08-20 17:05:00|1002.2|997.2|1001.4|996.4|1002.7|997.7|1001.2|996.2|57
1629479400000|2021-08-20 17:10:00|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.2|996.2|67
1629479700000|2021-08-20 17:15:00|1001.4|996.4|1001.2|996.2|1001.8|996.8|1001.2|996.2|60
1629480000000|2021-08-20 17:20:00|1001.3|996.3|1000.7|995.7|1001.7|996.7|1000.7|995.7|116
1629480300000|2021-08-20 17:25:00|1000.8|995.8|999.6|994.6|1001|996|999.2|994.2|116
1629480600000|2021-08-20 17:30:00|999.7|994.7|999.9|994.9|1000.3|995.3|999.7|994.7|89
1629480900000|2021-08-20 17:35:00|1000|995|999.4|994.4|1000.2|995.2|999.4|994.4|88
1629481200000|2021-08-20 17:40:00|999.5|994.5|999|994|999.7|994.7|999|994|57
1629481500000|2021-08-20 17:45:00|999.1|994.1|998.7|993.7|999.3|994.3|998.7|993.7|91
1629481800000|2021-08-20 17:50:00|998.8|993.8|999.2|994.2|999.5|994.5|998.7|993.7|121
1629482100000|2021-08-20 17:55:00|999.1|994.1|998.6|993.6|999.2|994.2|998.4|993.4|112
1629482400000|2021-08-20 18:00:00|998.5|993.5|999.4|994.4|999.7|994.7|998.4|993.4|53
1629482700000|2021-08-20 18:05:00|999.3|994.3|999.2|994.2|999.4|994.4|998.8|993.8|23
1629483000000|2021-08-20 18:10:00|999.4|994.4|998.7|993.7|999.4|994.4|998.6|993.6|103
1629483300000|2021-08-20 18:15:00|998.6|993.6|998.7|993.7|999.2|994.2|998.4|993.4|58
1629483600000|2021-08-20 18:20:00|998.6|993.6|998.2|993.2|998.7|993.7|998|993|119
1629483900000|2021-08-20 18:25:00|998.3|993.3|998.3|993.3|998.7|993.7|998.1|993.1|50
1629484200000|2021-08-20 18:30:00|998.4|993.4|998.6|993.6|998.7|993.7|998.3|993.3|79
1629484500000|2021-08-20 18:35:00|998.7|993.7|999|994|999.6|994.6|998.5|993.5|74
1629484800000|2021-08-20 18:40:00|998.9|993.9|998.4|993.4|999.2|994.2|998.2|993.2|48
1629485100000|2021-08-20 18:45:00|998.3|993.3|998.2|993.2|998.5|993.5|998|993|117
1629485400000|2021-08-20 18:50:00|998.1|993.1|998.3|993.3|998.5|993.5|998.1|993.1|84
1629485700000|2021-08-20 18:55:00|998.4|993.4|999.1|994.1|999.2|994.2|998.3|993.3|141
1629486000000|2021-08-20 19:00:00|999|994|999.9|994.9|1000.2|995.2|999|994|104
1629486300000|2021-08-20 19:05:00|999.6|994.6|999.1|994.1|999.7|994.7|999|994|72
1629486600000|2021-08-20 19:10:00|999|994|1000.1|995.1|1000.1|995.1|999|994|38
1629486900000|2021-08-20 19:15:00|1000.2|995.2|1000.6|995.6|1000.7|995.7|1000.1|995.1|69
1629487200000|2021-08-20 19:20:00|1000.7|995.7|1000.8|995.8|1001|996|1000.6|995.6|62
1629487500000|2021-08-20 19:25:00|1000.7|995.7|1000.7|995.7|1001.2|996.2|1000.3|995.3|71
1629487800000|2021-08-20 19:30:00|1000.6|995.6|1001.3|996.3|1001.5|996.5|1000.3|995.3|46
1629488100000|2021-08-20 19:35:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.1|996.1|64
1629488400000|2021-08-20 19:40:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001|996|100
1629488700000|2021-08-20 19:45:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1000.9|995.9|36
1629489000000|2021-08-20 19:50:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1000.8|995.8|38
1629489300000|2021-08-20 19:55:00|1001.3|996.3|1001.3|996.3|1001.7|996.7|1000.9|995.9|104
1629489600000|2021-08-20 20:00:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000|995|30
1629489900000|2021-08-20 20:05:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.7|995.7|6
1629490200000|2021-08-20 20:10:00|1000.7|995.7|1000.6|995.6|1001|996|1000.6|995.6|10
1629490500000|2021-08-20 20:15:00|1000.7|995.7|1000|995|1000.7|995.7|1000|995|15
1629490800000|2021-08-20 20:20:00|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|3
1629491100000|2021-08-20 20:25:00|999.8|994.8|999.6|994.6|999.9|994.9|999.6|994.6|25
1629491400000|2021-08-20 20:30:00|999.5|994.5|999.5|994.5|999.8|994.8|999.5|994.5|25
1629491700000|2021-08-20 20:35:00|999.6|994.6|999.5|994.5|999.7|994.7|999.4|994.4|7
1629492000000|2021-08-20 20:40:00|999.7|994.7|999.6|994.6|999.7|994.7|999.3|994.3|7
1629492300000|2021-08-20 20:45:00|999.5|994.5|999.4|994.4|999.7|994.7|999.4|994.4|6
1629492600000|2021-08-20 20:50:00|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|5
1629492900000|2021-08-20 20:55:00|999.4|994.4|999.5|994.5|999.6|994.6|998.8|993.8|7
1629669600000|2021-08-22 22:00:00|1000.1|995.1|1001.3|996.3|1001.3|996.3|999.5|994.5|37
1629669900000|2021-08-22 22:05:00|1001.2|996.2|1004.1|993.7|1004.5|996.6|999.6|993.5|30
1629670200000|2021-08-22 22:10:00|1003.2|993.8|1002.4|997.4|1003.2|998.2|1001.4|993.7|56
1629670500000|2021-08-22 22:15:00|1002.3|997.3|1000.2|995.2|1002.5|997.5|1000.2|995.2|42
1629670800000|2021-08-22 22:20:00|1000.1|995.1|999.4|994.4|1000.3|995.3|999.2|994.2|27
1629671100000|2021-08-22 22:25:00|999.3|994.3|1000.3|995.3|1000.3|995.3|998.8|993.8|22
1629671400000|2021-08-22 22:30:00|1000.4|995.4|1000.2|995.2|1000.5|995.5|999.8|994.8|21
1629671700000|2021-08-22 22:35:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|3
1629672000000|2021-08-22 22:40:00|1000.2|995.2|999.6|994.6|1000.2|995.2|999.4|994.4|11
1629672300000|2021-08-22 22:45:00|999.5|994.5|999.7|994.7|999.9|994.9|999.5|994.5|12
1629672600000|2021-08-22 22:50:00|999.6|994.6|999.6|994.6|1000|995|999.5|994.5|37
1629672900000|2021-08-22 22:55:00|999.5|994.5|999.2|994.2|999.6|994.6|999|994|13
1629673200000|2021-08-22 23:00:00|999.3|994.3|999.2|994.2|999.3|994.3|999|994|39
1629673500000|2021-08-22 23:05:00|999|994|998.9|993.9|999.8|994.8|998.9|993.9|31
1629673800000|2021-08-22 23:10:00|998.8|993.8|998.5|993.5|998.9|993.9|998.3|993.3|17
1629674100000|2021-08-22 23:15:00|998.6|993.6|998.3|993.3|998.6|993.6|998.3|993.3|5
1629674400000|2021-08-22 23:20:00|998.5|993.5|998.5|993.5|998.6|993.6|997.7|992.7|27
1629674700000|2021-08-22 23:25:00|998.4|993.4|998.6|993.6|998.7|993.7|998.4|993.4|17
1629675000000|2021-08-22 23:30:00|998.5|993.5|998.2|993.2|998.6|993.6|998.2|993.2|8
1629675300000|2021-08-22 23:35:00|998.3|993.3|998.3|993.3|998.7|993.7|998.3|993.3|13
1629675600000|2021-08-22 23:40:00|998.2|993.2|998.7|993.7|998.8|993.8|997.8|992.8|17
1629675900000|2021-08-22 23:45:00|998.8|993.8|998.3|993.3|998.8|993.8|998.2|993.2|33
1629676200000|2021-08-22 23:50:00|998.2|993.2|998.4|993.4|998.5|993.5|998.1|993.1|17
1629676500000|2021-08-22 23:55:00|998.3|993.3|997.5|992.5|998.7|993.7|997.4|992.4|34
1629676800000|2021-08-23 00:00:00|997.4|992.4|998.8|993.8|998.8|993.8|997.2|992.2|48
1629677100000|2021-08-23 00:05:00|998.4|993.4|997.2|992.2|998.6|993.6|997.2|992.2|85
1629677400000|2021-08-23 00:10:00|997.1|992.1|997.4|992.4|998.1|993.1|997.1|992.1|39
1629677700000|2021-08-23 00:15:00|997.5|992.5|997.7|992.7|997.7|992.7|997.1|992.1|54
1629678000000|2021-08-23 00:20:00|997.8|992.8|998.5|993.5|999|994|997.8|992.8|57
1629678300000|2021-08-23 00:25:00|998.8|993.8|1000.4|995.4|1000.4|995.4|998.7|993.7|66
1629678600000|2021-08-23 00:30:00|1000.3|995.3|999.7|994.7|1000.3|995.3|999.3|994.3|48
1629678900000|2021-08-23 00:35:00|999.6|994.6|1001.6|996.6|1001.7|996.7|999.5|994.5|53
1629679200000|2021-08-23 00:40:00|1001.7|996.7|1002.8|997.8|1002.8|997.8|1000.7|995.7|104
1629679500000|2021-08-23 00:45:00|1002.7|997.7|1003|998|1003.8|998.8|1002.7|997.7|61
1629679800000|2021-08-23 00:50:00|1002.9|997.9|1003.3|998.3|1003.4|998.4|1002.2|997.2|74
1629680100000|2021-08-23 00:55:00|1003.2|998.2|1003.9|998.9|1004.2|999.2|1002.8|997.8|66
1629680400000|2021-08-23 01:00:00|1004.1|999.1|1006.8|1001.8|1006.8|1001.8|1004.1|999.1|186
1629680700000|2021-08-23 01:05:00|1006.7|1001.7|1008.4|1003.4|1008.8|1003.8|1006.7|1001.7|78
1629681000000|2021-08-23 01:10:00|1008|1003|1008.6|1003.6|1009.1|1004.1|1007.9|1002.9|72
1629681300000|2021-08-23 01:15:00|1008.4|1003.4|1007.7|1002.7|1008.9|1003.9|1007.5|1002.5|84
1629681600000|2021-08-23 01:20:00|1007.8|1002.8|1008.4|1003.4|1008.4|1003.4|1007.1|1002.1|69
1629681900000|2021-08-23 01:25:00|1008.6|1003.6|1008.5|1003.5|1008.7|1003.7|1008|1003|69
1629682200000|2021-08-23 01:30:00|1008.4|1003.4|1007.2|1002.2|1008.4|1003.4|1007.2|1002.2|91
1629682500000|2021-08-23 01:35:00|1007.4|1002.4|1007.4|1002.4|1008.3|1003.3|1007.2|1002.2|72
1629682800000|2021-08-23 01:40:00|1007.5|1002.5|1009|1004|1009.3|1004.3|1007.2|1002.2|121
1629683100000|2021-08-23 01:45:00|1009.1|1004.1|1010.3|1005.3|1011.5|1006.5|1009|1004|126
1629683400000|2021-08-23 01:50:00|1010.4|1005.4|1013.1|1008.1|1013.8|1008.8|1010.3|1005.3|138
1629683700000|2021-08-23 01:55:00|1013.3|1008.3|1011.8|1006.8|1013.7|1008.7|1011.8|1006.8|151
1629684000000|2021-08-23 02:00:00|1011.7|1006.7|1013.5|1008.5|1013.5|1008.5|1011.3|1006.3|110
1629684300000|2021-08-23 02:05:00|1013.2|1008.2|1012.9|1007.9|1013.6|1008.6|1012.8|1007.8|75
1629684600000|2021-08-23 02:10:00|1013|1008|1012|1007|1013.2|1008.2|1011.9|1006.9|79
1629684900000|2021-08-23 02:15:00|1012.1|1007.1|1012|1007|1012.6|1007.6|1012|1007|60
1629685200000|2021-08-23 02:20:00|1012.2|1007.2|1012.2|1007.2|1012.5|1007.5|1011.6|1006.6|50
1629685500000|2021-08-23 02:25:00|1012.1|1007.1|1012.9|1007.9|1013|1008|1012.1|1007.1|23
1629685800000|2021-08-23 02:30:00|1013|1008|1013.7|1008.7|1013.7|1008.7|1012.8|1007.8|58
1629686100000|2021-08-23 02:35:00|1013.6|1008.6|1013.3|1008.3|1014|1009|1013.3|1008.3|57
1629686400000|2021-08-23 02:40:00|1013.5|1008.5|1013.4|1008.4|1013.8|1008.8|1013.4|1008.4|50
1629686700000|2021-08-23 02:45:00|1013.5|1008.5|1014.6|1009.6|1014.6|1009.6|1013.3|1008.3|51
1629687000000|2021-08-23 02:50:00|1014.7|1009.7|1016.9|1011.9|1017.6|1012.6|1014.7|1009.7|97
1629687300000|2021-08-23 02:55:00|1017|1012|1016.6|1011.6|1017|1012|1016.5|1011.5|70
1629687600000|2021-08-23 03:00:00|1016.7|1011.7|1017|1012|1017.1|1012.1|1016.7|1011.7|90
1629687900000|2021-08-23 03:05:00|1017.1|1012.1|1016.4|1011.4|1017.7|1012.7|1016.3|1011.3|84
1629688200000|2021-08-23 03:10:00|1016.3|1011.3|1016.3|1011.3|1017.1|1012.1|1016.2|1011.2|88
1629688500000|2021-08-23 03:15:00|1016.4|1011.4|1017.7|1012.7|1017.7|1012.7|1016.3|1011.3|75
1629688800000|2021-08-23 03:20:00|1018|1013|1018.1|1013.1|1019.1|1014.1|1017.9|1012.9|51
1629689100000|2021-08-23 03:25:00|1017.5|1012.5|1018|1013|1018.5|1013.5|1017.3|1012.3|51
1629689400000|2021-08-23 03:30:00|1017.9|1012.9|1018|1013|1018.7|1013.7|1017.8|1012.8|51
1629689700000|2021-08-23 03:35:00|1018.2|1013.2|1018.5|1013.5|1019.3|1014.3|1017.9|1012.9|48
1629690000000|2021-08-23 03:40:00|1018.6|1013.6|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|38
1629690300000|2021-08-23 03:45:00|1018.3|1013.3|1019.1|1014.1|1019.1|1014.1|1018.3|1013.3|26
1629690600000|2021-08-23 03:50:00|1019|1014|1018.9|1013.9|1019.5|1014.5|1018.8|1013.8|66
1629690900000|2021-08-23 03:55:00|1019|1014|1018|1013|1019.1|1014.1|1017.9|1012.9|48
1629691200000|2021-08-23 04:00:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1017.5|1012.5|69
1629691500000|2021-08-23 04:05:00|1019.7|1014.7|1018.6|1013.6|1019.8|1014.8|1018.4|1013.4|37
1629691800000|2021-08-23 04:10:00|1018.5|1013.5|1019.3|1014.3|1019.5|1014.5|1018.5|1013.5|29
1629692100000|2021-08-23 04:15:00|1019.4|1014.4|1018.7|1013.7|1019.4|1014.4|1018.6|1013.6|29
1629692400000|2021-08-23 04:20:00|1018.8|1013.8|1017.8|1012.8|1018.8|1013.8|1017.7|1012.7|17
1629692700000|2021-08-23 04:25:00|1017.7|1012.7|1016.9|1011.9|1018.1|1013.1|1016.9|1011.9|37
1629693000000|2021-08-23 04:30:00|1016.7|1011.7|1017.4|1012.4|1017.5|1012.5|1016.4|1011.4|38
1629693300000|2021-08-23 04:35:00|1017.3|1012.3|1017.2|1012.2|1017.7|1012.7|1016.8|1011.8|46
1629693600000|2021-08-23 04:40:00|1017|1012|1016.9|1011.9|1017.5|1012.5|1016.9|1011.9|36
1629693900000|2021-08-23 04:45:00|1017|1012|1017.7|1012.7|1017.9|1012.9|1017|1012|36
1629694200000|2021-08-23 04:50:00|1017.8|1012.8|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|36
1629694500000|2021-08-23 04:55:00|1017.7|1012.7|1017.5|1012.5|1017.9|1012.9|1017.5|1012.5|29
1629694800000|2021-08-23 05:00:00|1017.2|1012.2|1018|1013|1018.6|1013.6|1016.9|1011.9|63
1629695100000|2021-08-23 05:05:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.2|1012.2|38
1629695400000|2021-08-23 05:10:00|1018.2|1013.2|1018.1|1013.1|1018.7|1013.7|1017.9|1012.9|48
1629695700000|2021-08-23 05:15:00|1018.2|1013.2|1017.5|1012.5|1018.5|1013.5|1017.5|1012.5|21
1629696000000|2021-08-23 05:20:00|1017.4|1012.4|1018.3|1013.3|1018.5|1013.5|1017.4|1012.4|44
1629696300000|2021-08-23 05:25:00|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1017.7|1012.7|52
1629696600000|2021-08-23 05:30:00|1018.8|1013.8|1018.6|1013.6|1019.8|1014.8|1018.6|1013.6|127
1629696900000|2021-08-23 05:35:00|1018.7|1013.7|1018.4|1013.4|1019.3|1014.3|1018.2|1013.2|80
1629697200000|2021-08-23 05:40:00|1018.5|1013.5|1018.1|1013.1|1018.5|1013.5|1017.1|1012.1|61
1629697500000|2021-08-23 05:45:00|1018.2|1013.2|1018.5|1013.5|1019.2|1014.2|1018|1013|70
1629697800000|2021-08-23 05:50:00|1018.6|1013.6|1018.1|1013.1|1018.7|1013.7|1017.8|1012.8|51
1629698100000|2021-08-23 05:55:00|1018|1013|1016.4|1011.4|1018.1|1013.1|1016.4|1011.4|69
1629698400000|2021-08-23 06:00:00|1016.5|1011.5|1016.8|1011.8|1018.3|1013.3|1016|1011|108
1629698700000|2021-08-23 06:05:00|1016.7|1011.7|1015.1|1010.1|1017.3|1012.3|1013.7|1008.7|92
1629699000000|2021-08-23 06:10:00|1015.3|1010.3|1017.2|1012.2|1017.3|1012.3|1015.3|1010.3|103
1629699300000|2021-08-23 06:15:00|1017.1|1012.1|1018|1013|1018.3|1013.3|1016.7|1011.7|99
1629699600000|2021-08-23 06:20:00|1018.1|1013.1|1017.8|1012.8|1018.2|1013.2|1017.6|1012.6|60
1629699900000|2021-08-23 06:25:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1016.9|1011.9|79
1629700200000|2021-08-23 06:30:00|1017.4|1012.4|1017.8|1012.8|1018|1013|1017.3|1012.3|55
1629700500000|2021-08-23 06:35:00|1017.5|1012.5|1015.9|1010.9|1017.5|1012.5|1015.5|1010.5|74
1629700800000|2021-08-23 06:40:00|1015.8|1010.8|1014.7|1009.7|1016.2|1011.2|1014.5|1009.5|73
1629701100000|2021-08-23 06:45:00|1014.8|1009.8|1015.2|1010.2|1015.3|1010.3|1014.6|1009.6|106
1629701400000|2021-08-23 06:50:00|1015.4|1010.4|1016|1011|1016.1|1011.1|1015|1010|62
1629701700000|2021-08-23 06:55:00|1016.3|1011.3|1017.2|1012.2|1017.2|1012.2|1016.3|1011.3|65
1629702000000|2021-08-23 07:00:00|1017.1|1012.1|1013.3|1008.3|1017.4|1012.4|1013.2|1008.2|122
1629702300000|2021-08-23 07:05:00|1013.4|1008.4|1011.9|1006.9|1013.5|1008.5|1011.8|1006.8|144
1629702600000|2021-08-23 07:10:00|1012.1|1007.1|1011|1006|1012.2|1007.2|1010.9|1005.9|135
1629702900000|2021-08-23 07:15:00|1010.9|1005.9|1012|1007|1012|1007|1010.9|1005.9|93
1629703200000|2021-08-23 07:20:00|1012.1|1007.1|1012.1|1007.1|1013.3|1008.3|1012|1007|114
1629703500000|2021-08-23 07:25:00|1012|1007|1010.8|1005.8|1012.8|1007.8|1010.8|1005.8|87
1629703800000|2021-08-23 07:30:00|1011|1006|1012.4|1007.4|1012.7|1007.7|1010.4|1005.4|95
1629704100000|2021-08-23 07:35:00|1012.5|1007.5|1014.3|1009.3|1015|1010|1011.7|1006.7|168
1629704400000|2021-08-23 07:40:00|1014.1|1009.1|1013.5|1008.5|1014.8|1009.8|1013.3|1008.3|135
1629704700000|2021-08-23 07:45:00|1013.6|1008.6|1012.8|1007.8|1013.9|1008.9|1012.3|1007.3|87
1629705000000|2021-08-23 07:50:00|1012.7|1007.7|1013.9|1008.9|1014.9|1009.9|1012.6|1007.6|69
1629705300000|2021-08-23 07:55:00|1013.8|1008.8|1015.2|1010.2|1015.6|1010.6|1013.8|1008.8|99
1629705600000|2021-08-23 08:00:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1014.8|1009.8|91
1629705900000|2021-08-23 08:05:00|1016.3|1011.3|1016|1011|1016.7|1011.7|1015.6|1010.6|82
1629706200000|2021-08-23 08:10:00|1016.1|1011.1|1015.9|1010.9|1016.9|1011.9|1015.7|1010.7|95
1629706500000|2021-08-23 08:15:00|1016|1011|1016.2|1011.2|1016.3|1011.3|1015.2|1010.2|110
1629706800000|2021-08-23 08:20:00|1016.3|1011.3|1019.1|1014.1|1019.8|1014.8|1016.2|1011.2|118
1629707100000|2021-08-23 08:25:00|1018.9|1013.9|1019.2|1014.2|1020.4|1015.4|1018.8|1013.8|121
1629707400000|2021-08-23 08:30:00|1019.1|1014.1|1020.3|1015.3|1020.8|1015.8|1019|1014|95
1629707700000|2021-08-23 08:35:00|1020.5|1015.5|1018.9|1013.9|1020.7|1015.7|1018.8|1013.8|94
1629708000000|2021-08-23 08:40:00|1019|1014|1020.2|1015.2|1020.9|1015.9|1018.5|1013.5|127
1629708300000|2021-08-23 08:45:00|1020.3|1015.3|1019.1|1014.1|1020.7|1015.7|1018.9|1013.9|117
1629708600000|2021-08-23 08:50:00|1019|1014|1019.7|1014.7|1019.8|1014.8|1018.7|1013.7|118
1629708900000|2021-08-23 08:55:00|1019.6|1014.6|1020.1|1015.1|1020.4|1015.4|1018.2|1013.2|120
1629709200000|2021-08-23 09:00:00|1020.2|1015.2|1019.6|1014.6|1020.2|1015.2|1019.2|1014.2|69
1629709500000|2021-08-23 09:05:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019|1014|56
1629709800000|2021-08-23 09:10:00|1019.8|1014.8|1021|1016|1021.2|1016.2|1019.8|1014.8|104
1629710100000|2021-08-23 09:15:00|1020.9|1015.9|1021.5|1016.5|1022.4|1017.4|1020.9|1015.9|113
1629710400000|2021-08-23 09:20:00|1021.6|1016.6|1021.2|1016.2|1021.7|1016.7|1021.2|1016.2|120
1629710700000|2021-08-23 09:25:00|1021.1|1016.1|1020.2|1015.2|1021.8|1016.8|1020.2|1015.2|84
1629711000000|2021-08-23 09:30:00|1020.3|1015.3|1020.9|1015.9|1021.2|1016.2|1019.3|1014.3|143
1629711300000|2021-08-23 09:35:00|1021.1|1016.1|1021.8|1016.8|1022|1017|1020.9|1015.9|71
1629711600000|2021-08-23 09:40:00|1021.9|1016.9|1022.2|1017.2|1023.1|1018.1|1021.9|1016.9|69
1629711900000|2021-08-23 09:45:00|1022.3|1017.3|1020.2|1015.2|1022.3|1017.3|1020.2|1015.2|35
1629712200000|2021-08-23 09:50:00|1020.8|1015.8|1021.8|1016.8|1022.2|1017.2|1020.7|1015.7|61
1629712500000|2021-08-23 09:55:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1020.9|1015.9|49
1629712800000|2021-08-23 10:00:00|1021.3|1016.3|1021.1|1016.1|1021.7|1016.7|1021.1|1016.1|48
1629713100000|2021-08-23 10:05:00|1021.3|1016.3|1021.1|1016.1|1022.5|1017.5|1021|1016|88
1629713400000|2021-08-23 10:10:00|1021|1016|1021.3|1016.3|1022|1017|1020.9|1015.9|56
1629713700000|2021-08-23 10:15:00|1021.4|1016.4|1021.2|1016.2|1021.8|1016.8|1021.1|1016.1|63
1629714000000|2021-08-23 10:20:00|1021.1|1016.1|1022|1017|1022.4|1017.4|1020.9|1015.9|65
1629714300000|2021-08-23 10:25:00|1022.2|1017.2|1022.4|1017.4|1022.9|1017.9|1021.7|1016.7|78
1629714600000|2021-08-23 10:30:00|1022.3|1017.3|1022|1017|1022.9|1017.9|1021.9|1016.9|61
1629714900000|2021-08-23 10:35:00|1021.9|1016.9|1022.4|1017.4|1022.7|1017.7|1021.8|1016.8|21
1629715200000|2021-08-23 10:40:00|1022.5|1017.5|1021.3|1016.3|1022.6|1017.6|1020.9|1015.9|49
1629715500000|2021-08-23 10:45:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|65
1629715800000|2021-08-23 10:50:00|1021.8|1016.8|1023.3|1018.3|1023.6|1018.6|1021.8|1016.8|64
1629716100000|2021-08-23 10:55:00|1023.4|1018.4|1022.6|1017.6|1023.6|1018.6|1022.3|1017.3|82
1629716400000|2021-08-23 11:00:00|1022.7|1017.7|1022.2|1017.2|1023.8|1018.8|1022.2|1017.2|85
1629716700000|2021-08-23 11:05:00|1022.5|1017.5|1023.1|1018.1|1023.2|1018.2|1022.3|1017.3|56
1629717000000|2021-08-23 11:10:00|1023.2|1018.2|1023.2|1018.2|1023.4|1018.4|1022.4|1017.4|61
1629717300000|2021-08-23 11:15:00|1023.1|1018.1|1023.7|1018.7|1023.9|1018.9|1023.1|1018.1|47
1629717600000|2021-08-23 11:20:00|1023.8|1018.8|1023.8|1018.8|1024.3|1019.3|1023.6|1018.6|61
1629717900000|2021-08-23 11:25:00|1023.6|1018.6|1025.4|1020.4|1025.8|1020.8|1023.4|1018.4|81
1629718200000|2021-08-23 11:30:00|1025.5|1020.5|1024.1|1019.1|1025.8|1020.8|1023.9|1018.9|168
1629718500000|2021-08-23 11:35:00|1024.3|1019.3|1024.1|1019.1|1025.6|1020.6|1024.1|1019.1|99
1629718800000|2021-08-23 11:40:00|1024.3|1019.3|1023.9|1018.9|1024.6|1019.6|1023.3|1018.3|79
1629719100000|2021-08-23 11:45:00|1024|1019|1023.9|1018.9|1025|1020|1023.6|1018.6|83
1629719400000|2021-08-23 11:50:00|1024|1019|1022.1|1017.1|1024|1019|1021.6|1016.6|86
1629719700000|2021-08-23 11:55:00|1022|1017|1021.2|1016.2|1022.1|1017.1|1020.7|1015.7|130
1629720000000|2021-08-23 12:00:00|1021.1|1016.1|1016.4|1011.4|1021.5|1016.5|1015.4|1010.4|180
1629720300000|2021-08-23 12:05:00|1016.7|1011.7|1018.6|1013.6|1018.6|1013.6|1016.4|1011.4|164
1629720600000|2021-08-23 12:10:00|1018.7|1013.7|1017.7|1012.7|1018.9|1013.9|1016.4|1011.4|121
1629720900000|2021-08-23 12:15:00|1017.6|1012.6|1017.7|1012.7|1019.1|1014.1|1017.5|1012.5|112
1629721200000|2021-08-23 12:20:00|1016.6|1011.6|1017.1|1012.1|1018|1013|1015.7|1010.7|115
1629721500000|2021-08-23 12:25:00|1017.4|1012.4|1017.8|1012.8|1019.1|1014.1|1017.3|1012.3|98
1629721800000|2021-08-23 12:30:00|1017.9|1012.9|1018.2|1013.2|1019.1|1014.1|1017.5|1012.5|197
1629722100000|2021-08-23 12:35:00|1018.5|1013.5|1017.3|1012.3|1018.9|1013.9|1016.7|1011.7|175
1629722400000|2021-08-23 12:40:00|1017.2|1012.2|1015.5|1010.5|1017.6|1012.6|1015.5|1010.5|130
1629722700000|2021-08-23 12:45:00|1014.9|1009.9|1017.7|1012.7|1017.8|1012.8|1014.7|1009.7|194
1629723000000|2021-08-23 12:50:00|1017.6|1012.6|1017.1|1012.1|1017.8|1012.8|1015.4|1010.4|104
1629723300000|2021-08-23 12:55:00|1017|1012|1017.3|1012.3|1018.3|1013.3|1015.6|1010.6|137
1629723600000|2021-08-23 13:00:00|1017.5|1012.5|1013.8|1008.8|1017.6|1012.6|1012.8|1007.8|351
1629723900000|2021-08-23 13:05:00|1013.7|1008.7|1020|1015|1020.7|1015.7|1013.7|1008.7|229
1629724200000|2021-08-23 13:10:00|1020.1|1015.1|1021.1|1016.1|1022|1017|1018.3|1013.3|214
1629724500000|2021-08-23 13:15:00|1021.2|1016.2|1020|1015|1021.2|1016.2|1017.7|1012.7|222
1629724800000|2021-08-23 13:20:00|1019.9|1014.9|1020.6|1015.6|1020.9|1015.9|1018.5|1013.5|137
1629725100000|2021-08-23 13:25:00|1020.5|1015.5|1017.5|1012.5|1021.1|1016.1|1017.5|1012.5|160
1629725400000|2021-08-23 13:30:00|1017.6|1012.6|1018.8|1013.8|1019.9|1014.9|1015.3|1010.3|309
1629725700000|2021-08-23 13:35:00|1018.7|1013.7|1018.8|1013.8|1020|1015|1018.2|1013.2|247
1629726000000|2021-08-23 13:40:00|1018.9|1013.9|1016.8|1011.8|1020.4|1015.4|1016.6|1011.6|270
1629726300000|2021-08-23 13:45:00|1017.3|1012.3|1019.7|1014.7|1020.2|1015.2|1015.8|1010.8|295
1629726600000|2021-08-23 13:50:00|1019.6|1014.6|1020.4|1015.4|1022.1|1017.1|1019.3|1014.3|307
1629726900000|2021-08-23 13:55:00|1020.2|1015.2|1016.2|1011.2|1020.8|1015.8|1016.2|1011.2|192
1629727200000|2021-08-23 14:00:00|1016.4|1011.4|1014.8|1009.8|1018|1013|1014.5|1009.5|320
1629727500000|2021-08-23 14:05:00|1014.7|1009.7|1014.5|1009.5|1016.2|1011.2|1013.6|1008.6|213
1629727800000|2021-08-23 14:10:00|1014.6|1009.6|1016.8|1011.8|1017|1012|1014.2|1009.2|236
1629728100000|2021-08-23 14:15:00|1016.9|1011.9|1011.9|1006.9|1017.2|1012.2|1011.8|1006.8|271
1629728400000|2021-08-23 14:20:00|1012|1007|1012.7|1007.7|1013.7|1008.7|1011.7|1006.7|278
1629728700000|2021-08-23 14:25:00|1012.8|1007.8|1013.1|1008.1|1013.2|1008.2|1010.7|1005.7|217
1629729000000|2021-08-23 14:30:00|1013.2|1008.2|1015.9|1010.9|1015.9|1010.9|1013.2|1008.2|191
1629729300000|2021-08-23 14:35:00|1015.7|1010.7|1016|1011|1016.8|1011.8|1015.6|1010.6|159
1629729600000|2021-08-23 14:40:00|1015.9|1010.9|1018|1013|1018|1013|1015.8|1010.8|200
1629729900000|2021-08-23 14:45:00|1017.9|1012.9|1020.6|1015.6|1021|1016|1017.9|1012.9|182
1629730200000|2021-08-23 14:50:00|1020.7|1015.7|1021.5|1016.5|1021.9|1016.9|1020.4|1015.4|197
1629730500000|2021-08-23 14:55:00|1021.6|1016.6|1019.6|1014.6|1022|1017|1019.5|1014.5|160
1629730800000|2021-08-23 15:00:00|1019.5|1014.5|1020.5|1015.5|1021|1016|1018.3|1013.3|149
1629731100000|2021-08-23 15:05:00|1020.4|1015.4|1017.8|1012.8|1020.8|1015.8|1017.8|1012.8|121
1629731400000|2021-08-23 15:10:00|1017.9|1012.9|1018.3|1013.3|1019|1014|1017.3|1012.3|146
1629731700000|2021-08-23 15:15:00|1018.4|1013.4|1017.3|1012.3|1018.9|1013.9|1017.1|1012.1|167
1629732000000|2021-08-23 15:20:00|1017.4|1012.4|1020.8|1015.8|1020.8|1015.8|1016.9|1011.9|136
1629732300000|2021-08-23 15:25:00|1020.7|1015.7|1020.8|1015.8|1021.2|1016.2|1020.4|1015.4|90
1629732600000|2021-08-23 15:30:00|1020.7|1015.7|1019.3|1014.3|1021.2|1016.2|1019.2|1014.2|161
1629732900000|2021-08-23 15:35:00|1019.2|1014.2|1019.1|1014.1|1020.4|1015.4|1018.8|1013.8|106
1629733200000|2021-08-23 15:40:00|1019.2|1014.2|1020|1015|1020|1015|1019.2|1014.2|82
1629733500000|2021-08-23 15:45:00|1019.9|1014.9|1020.1|1015.1|1020.9|1015.9|1019.7|1014.7|62
1629733800000|2021-08-23 15:50:00|1020|1015|1020.8|1015.8|1021|1016|1020|1015|68
1629734100000|2021-08-23 15:55:00|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.2|1015.2|70
1629734400000|2021-08-23 16:00:00|1021|1016|1021.5|1016.5|1021.6|1016.6|1020.9|1015.9|111
1629734700000|2021-08-23 16:05:00|1021.6|1016.6|1021.7|1016.7|1022|1017|1021.2|1016.2|78
1629735000000|2021-08-23 16:10:00|1021.6|1016.6|1021.5|1016.5|1022.9|1017.9|1021.5|1016.5|137
1629735300000|2021-08-23 16:15:00|1021.9|1016.9|1021.1|1016.1|1021.9|1016.9|1020.7|1015.7|54
1629735600000|2021-08-23 16:20:00|1021|1016|1020.5|1015.5|1021.1|1016.1|1020.3|1015.3|50
1629735900000|2021-08-23 16:25:00|1020.4|1015.4|1019.8|1014.8|1020.6|1015.6|1019.6|1014.6|78
1629736200000|2021-08-23 16:30:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|77
1629736500000|2021-08-23 16:35:00|1020.4|1015.4|1021.4|1016.4|1021.4|1016.4|1020|1015|97
1629736800000|2021-08-23 16:40:00|1021.3|1016.3|1021.5|1016.5|1022|1017|1021.3|1016.3|50
1629737100000|2021-08-23 16:45:00|1021.4|1016.4|1020.8|1015.8|1021.5|1016.5|1020.7|1015.7|54
1629737400000|2021-08-23 16:50:00|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1020.5|1015.5|73
1629737700000|2021-08-23 16:55:00|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1019.9|1014.9|159
1629738000000|2021-08-23 17:00:00|1021|1016|1021.2|1016.2|1021.9|1016.9|1019.8|1014.8|151
1629738300000|2021-08-23 17:05:00|1021.4|1016.4|1021.9|1016.9|1022|1017|1021.4|1016.4|53
1629738600000|2021-08-23 17:10:00|1021.8|1016.8|1021.8|1016.8|1022.2|1017.2|1021.5|1016.5|76
1629738900000|2021-08-23 17:15:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.3|1016.3|76
1629739200000|2021-08-23 17:20:00|1021.6|1016.6|1022.1|1017.1|1022.4|1017.4|1021.4|1016.4|84
1629739500000|2021-08-23 17:25:00|1022.2|1017.2|1021.9|1016.9|1022.3|1017.3|1021.4|1016.4|132
1629739800000|2021-08-23 17:30:00|1021.7|1016.7|1022|1017|1022.2|1017.2|1021.4|1016.4|77
1629740100000|2021-08-23 17:35:00|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.7|1016.7|17
1629740400000|2021-08-23 17:40:00|1021.7|1016.7|1022.5|1017.5|1022.5|1017.5|1021.7|1016.7|37
1629740700000|2021-08-23 17:45:00|1022.4|1017.4|1022.9|1017.9|1022.9|1017.9|1022.4|1017.4|20
1629741000000|2021-08-23 17:50:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.4|1017.4|87
1629741300000|2021-08-23 17:55:00|1022.6|1017.6|1023|1018|1023.3|1018.3|1022.6|1017.6|104
1629741600000|2021-08-23 18:00:00|1023.1|1018.1|1023.3|1018.3|1023.6|1018.6|1022.8|1017.8|65
1629741900000|2021-08-23 18:05:00|1023.4|1018.4|1023.5|1018.5|1023.7|1018.7|1022.6|1017.6|38
1629742200000|2021-08-23 18:10:00|1023.6|1018.6|1023.4|1018.4|1023.8|1018.8|1023.2|1018.2|41
1629742500000|2021-08-23 18:15:00|1023.3|1018.3|1021.9|1016.9|1023.3|1018.3|1021.6|1016.6|58
1629742800000|2021-08-23 18:20:00|1022.1|1017.1|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|58
1629743100000|2021-08-23 18:25:00|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1021.8|1016.8|14
1629743400000|2021-08-23 18:30:00|1022.1|1017.1|1022.9|1017.9|1022.9|1017.9|1021.6|1016.6|72
1629743700000|2021-08-23 18:35:00|1023|1018|1023.8|1018.8|1023.9|1018.9|1022.5|1017.5|93
1629744000000|2021-08-23 18:40:00|1023.5|1018.5|1022.8|1017.8|1023.5|1018.5|1022.6|1017.6|75
1629744300000|2021-08-23 18:45:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.1|1017.1|50
1629744600000|2021-08-23 18:50:00|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|34
1629744900000|2021-08-23 18:55:00|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1022.4|1017.4|68
1629745200000|2021-08-23 19:00:00|1023|1018|1022.9|1017.9|1023|1018|1022.2|1017.2|54
1629745500000|2021-08-23 19:05:00|1022.8|1017.8|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|22
1629745800000|2021-08-23 19:10:00|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1021.6|1016.6|44
1629746100000|2021-08-23 19:15:00|1022.3|1017.3|1021.7|1016.7|1022.4|1017.4|1021.7|1016.7|23
1629746400000|2021-08-23 19:20:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.5|1016.5|52
1629746700000|2021-08-23 19:25:00|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|31
1629747000000|2021-08-23 19:30:00|1021.7|1016.7|1022|1017|1022|1017|1021.6|1016.6|31
1629747300000|2021-08-23 19:35:00|1021.9|1016.9|1021.1|1016.1|1022|1017|1021.1|1016.1|29
1629747600000|2021-08-23 19:40:00|1021|1016|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|71
1629747900000|2021-08-23 19:45:00|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.3|1015.3|45
1629748200000|2021-08-23 19:50:00|1020.4|1015.4|1019.9|1014.9|1020.6|1015.6|1019.8|1014.8|97
1629748500000|2021-08-23 19:55:00|1020|1015|1019.5|1014.5|1020|1015|1019.1|1014.1|67
1629748800000|2021-08-23 20:00:00|1019.4|1014.4|1020.4|1015.4|1020.4|1015.4|1019.3|1014.3|67
1629749100000|2021-08-23 20:05:00|1020.3|1015.3|1020|1015|1020.7|1015.7|1019.9|1014.9|28
1629749400000|2021-08-23 20:10:00|1020.1|1015.1|1019.7|1014.7|1020.3|1015.3|1019.5|1014.5|25
1629749700000|2021-08-23 20:15:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.3|1014.3|9
1629750000000|2021-08-23 20:20:00|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.4|1014.4|23
1629750300000|2021-08-23 20:25:00|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|18
1629750600000|2021-08-23 20:30:00|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|42
1629750900000|2021-08-23 20:35:00|1020.1|1015.1|1020.4|1015.4|1020.6|1015.6|1020.1|1015.1|13
1629751200000|2021-08-23 20:40:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|21
1629751500000|2021-08-23 20:45:00|1020.6|1015.6|1019.9|1014.9|1020.8|1015.8|1019.8|1014.8|44
1629751800000|2021-08-23 20:50:00|1019.8|1014.8|1020|1015|1020.1|1015.1|1019.8|1014.8|24
1629752100000|2021-08-23 20:55:00|1020.1|1015.1|1020.7|1015.7|1020.7|1015.7|1020|1015|27
1629756000000|2021-08-23 22:00:00|1023.8|1013.2|1020.9|1015.9|1023.8|1016.9|1020.6|1012.8|52
1629756300000|2021-08-23 22:05:00|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.7|1015.7|10
1629756600000|2021-08-23 22:10:00|1021|1016|1021.2|1016.2|1021.2|1016.2|1020.4|1015.4|29
1629756900000|2021-08-23 22:15:00|1021.1|1016.1|1020.9|1015.9|1021.2|1016.2|1020.7|1015.7|25
1629757200000|2021-08-23 22:20:00|1021|1016|1021.1|1016.1|1021.2|1016.2|1020.4|1015.4|15
1629757500000|2021-08-23 22:25:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1629757800000|2021-08-23 22:30:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|15
1629758100000|2021-08-23 22:35:00|1021.1|1016.1|1021.6|1016.6|1021.6|1016.6|1021.1|1016.1|8
1629758700000|2021-08-23 22:45:00|1021.7|1016.7|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|19
1629759000000|2021-08-23 22:50:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.7|1016.7|20
1629759600000|2021-08-23 23:00:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|21
1629759900000|2021-08-23 23:05:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|17
1629760200000|2021-08-23 23:10:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|8
1629760500000|2021-08-23 23:15:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|12
1629760800000|2021-08-23 23:20:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|11
1629761100000|2021-08-23 23:25:00|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|10
1629761400000|2021-08-23 23:30:00|1021.6|1016.6|1021.7|1016.7|1022|1017|1021.6|1016.6|26
1629761700000|2021-08-23 23:35:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|10
1629762000000|2021-08-23 23:40:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.6|1016.6|24
1629762300000|2021-08-23 23:45:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.6|1016.6|25
1629762600000|2021-08-23 23:50:00|1021.8|1016.8|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|14
1629762900000|2021-08-23 23:55:00|1021.2|1016.2|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|26
1629763200000|2021-08-24 00:00:00|1021.7|1016.7|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|75
1629763500000|2021-08-24 00:05:00|1022.2|1017.2|1022.1|1017.1|1023|1018|1021.7|1016.7|58
1629763800000|2021-08-24 00:10:00|1022|1017|1022|1017|1022.2|1017.2|1022|1017|6
1629764100000|2021-08-24 00:15:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|16
1629764400000|2021-08-24 00:20:00|1021.7|1016.7|1021.2|1016.2|1021.9|1016.9|1021.2|1016.2|25
1629764700000|2021-08-24 00:25:00|1021.3|1016.3|1020.3|1015.3|1021.3|1016.3|1020.3|1015.3|34
1629765000000|2021-08-24 00:30:00|1020.5|1015.5|1020.6|1015.6|1020.7|1015.7|1019.9|1014.9|48
1629765300000|2021-08-24 00:35:00|1020.7|1015.7|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|13
1629765600000|2021-08-24 00:40:00|1020.1|1015.1|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|62
1629765900000|2021-08-24 00:45:00|1019.4|1014.4|1019.4|1014.4|1019.9|1014.9|1019.4|1014.4|46
1629766200000|2021-08-24 00:50:00|1019.5|1014.5|1020.2|1015.2|1020.6|1015.6|1019.5|1014.5|26
1629766500000|2021-08-24 00:55:00|1020.1|1015.1|1018.6|1013.6|1020.2|1015.2|1018.4|1013.4|59
1629766800000|2021-08-24 01:00:00|1018.7|1013.7|1019|1014|1020.6|1015.6|1018.1|1013.1|161
1629767100000|2021-08-24 01:05:00|1019.3|1014.3|1018.4|1013.4|1019.4|1014.4|1017.9|1012.9|98
1629767400000|2021-08-24 01:10:00|1018.3|1013.3|1017.4|1012.4|1018.4|1013.4|1017.3|1012.3|57
1629767700000|2021-08-24 01:15:00|1017.5|1012.5|1016.7|1011.7|1017.9|1012.9|1016.6|1011.6|100
1629768000000|2021-08-24 01:20:00|1016.6|1011.6|1017.9|1012.9|1018|1013|1016.6|1011.6|67
1629768300000|2021-08-24 01:25:00|1017.8|1012.8|1018.7|1013.7|1019.1|1014.1|1017.8|1012.8|84
1629768600000|2021-08-24 01:30:00|1018.8|1013.8|1019.6|1014.6|1019.7|1014.7|1018.7|1013.7|92
1629768900000|2021-08-24 01:35:00|1019.7|1014.7|1020.2|1015.2|1020.6|1015.6|1019.7|1014.7|57
1629769200000|2021-08-24 01:40:00|1020.3|1015.3|1021.1|1016.1|1021.5|1016.5|1020.2|1015.2|81
1629769500000|2021-08-24 01:45:00|1021|1016|1021.3|1016.3|1021.5|1016.5|1020.9|1015.9|57
1629769800000|2021-08-24 01:50:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021.2|1016.2|57
1629770100000|2021-08-24 01:55:00|1022.1|1017.1|1021.6|1016.6|1022.3|1017.3|1021.4|1016.4|62
1629770400000|2021-08-24 02:00:00|1021.7|1016.7|1019.5|1014.5|1021.9|1016.9|1019.5|1014.5|52
1629770700000|2021-08-24 02:05:00|1019|1014|1019.4|1014.4|1019.6|1014.6|1019|1014|49
1629771000000|2021-08-24 02:10:00|1019.3|1014.3|1019.2|1014.2|1019.9|1014.9|1019.1|1014.1|53
1629771300000|2021-08-24 02:15:00|1019.3|1014.3|1020.3|1015.3|1020.6|1015.6|1019.3|1014.3|35
1629771600000|2021-08-24 02:20:00|1020.4|1015.4|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|26
1629771900000|2021-08-24 02:25:00|1019.7|1014.7|1019.3|1014.3|1019.8|1014.8|1019|1014|35
1629772200000|2021-08-24 02:30:00|1019.4|1014.4|1019.1|1014.1|1019.5|1014.5|1018.5|1013.5|64
1629772500000|2021-08-24 02:35:00|1019.4|1014.4|1018.9|1013.9|1019.6|1014.6|1018.7|1013.7|29
1629772800000|2021-08-24 02:40:00|1019|1014|1020|1015|1020|1015|1018.9|1013.9|47
1629773100000|2021-08-24 02:45:00|1020.1|1015.1|1019.5|1014.5|1020.2|1015.2|1019.3|1014.3|14
1629773400000|2021-08-24 02:50:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1629773700000|2021-08-24 02:55:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|29
1629774000000|2021-08-24 03:00:00|1019.6|1014.6|1020|1015|1020.3|1015.3|1019.5|1014.5|68
1629774300000|2021-08-24 03:05:00|1019.8|1014.8|1019.5|1014.5|1020|1015|1019.5|1014.5|14
1629774600000|2021-08-24 03:10:00|1019.4|1014.4|1020|1015|1020|1015|1019.2|1014.2|26
1629774900000|2021-08-24 03:15:00|1019.8|1014.8|1018.1|1013.1|1020|1015|1018.1|1013.1|47
1629775200000|2021-08-24 03:20:00|1018.2|1013.2|1019|1014|1019|1014|1018.2|1013.2|40
1629775500000|2021-08-24 03:25:00|1018.9|1013.9|1019|1014|1019.2|1014.2|1018.9|1013.9|36
1629775800000|2021-08-24 03:30:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.9|1013.9|26
1629776100000|2021-08-24 03:35:00|1019|1014|1019.5|1014.5|1019.5|1014.5|1019|1014|12
1629776400000|2021-08-24 03:40:00|1019.4|1014.4|1019.3|1014.3|1019.6|1014.6|1019.2|1014.2|10
1629776700000|2021-08-24 03:45:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1018.7|1013.7|25
1629777000000|2021-08-24 03:50:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|21
1629777300000|2021-08-24 03:55:00|1019|1014|1018.6|1013.6|1019|1014|1018.6|1013.6|13
1629777600000|2021-08-24 04:00:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|21
1629777900000|2021-08-24 04:05:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|20
1629778200000|2021-08-24 04:10:00|1018.5|1013.5|1017.9|1012.9|1018.6|1013.6|1017.9|1012.9|29
1629778500000|2021-08-24 04:15:00|1018|1013|1018.2|1013.2|1018.3|1013.3|1017.8|1012.8|17
1629778800000|2021-08-24 04:20:00|1018.3|1013.3|1018.5|1013.5|1018.7|1013.7|1018.1|1013.1|22
1629779100000|2021-08-24 04:25:00|1018.3|1013.3|1017.6|1012.6|1018.4|1013.4|1017.6|1012.6|41
1629779400000|2021-08-24 04:30:00|1017.7|1012.7|1018.8|1013.8|1018.9|1013.9|1017.6|1012.6|41
1629779700000|2021-08-24 04:35:00|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.4|1013.4|23
1629780000000|2021-08-24 04:40:00|1018.7|1013.7|1018.4|1013.4|1019.1|1014.1|1018.4|1013.4|27
1629780300000|2021-08-24 04:45:00|1018.5|1013.5|1018.6|1013.6|1018.8|1013.8|1018.5|1013.5|23
1629780600000|2021-08-24 04:50:00|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|25
1629780900000|2021-08-24 04:55:00|1018.2|1013.2|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|42
1629781200000|2021-08-24 05:00:00|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1017.9|1012.9|44
1629781500000|2021-08-24 05:05:00|1018|1013|1018.6|1013.6|1018.7|1013.7|1018|1013|24
1629781800000|2021-08-24 05:10:00|1018.7|1013.7|1018.4|1013.4|1018.8|1013.8|1018.3|1013.3|77
1629782100000|2021-08-24 05:15:00|1018.3|1013.3|1018.1|1013.1|1018.5|1013.5|1018|1013|34
1629782400000|2021-08-24 05:20:00|1018.2|1013.2|1018.3|1013.3|1019.3|1014.3|1018.1|1013.1|55
1629782700000|2021-08-24 05:25:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|16
1629783000000|2021-08-24 05:30:00|1018.4|1013.4|1018.4|1013.4|1019.2|1014.2|1017.2|1012.2|130
1629783300000|2021-08-24 05:35:00|1018.3|1013.3|1019.9|1014.9|1021.6|1016.6|1018|1013|92
1629783600000|2021-08-24 05:40:00|1020|1015|1020.9|1015.9|1020.9|1015.9|1019.7|1014.7|99
1629783900000|2021-08-24 05:45:00|1020.8|1015.8|1021.4|1016.4|1021.4|1016.4|1020.4|1015.4|61
1629784200000|2021-08-24 05:50:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020|1015|89
1629784500000|2021-08-24 05:55:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020|1015|66
1629784800000|2021-08-24 06:00:00|1020.4|1015.4|1019.9|1014.9|1020.6|1015.6|1019.9|1014.9|73
1629785100000|2021-08-24 06:05:00|1020|1015|1019.8|1014.8|1020.5|1015.5|1019.5|1014.5|108
1629785400000|2021-08-24 06:10:00|1019.7|1014.7|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|39
1629785700000|2021-08-24 06:15:00|1019.7|1014.7|1019.2|1014.2|1019.8|1014.8|1019|1014|101
1629786000000|2021-08-24 06:20:00|1019.3|1014.3|1020.3|1015.3|1020.5|1015.5|1019.2|1014.2|69
1629786300000|2021-08-24 06:25:00|1020.4|1015.4|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|53
1629786600000|2021-08-24 06:30:00|1020.3|1015.3|1021|1016|1021|1016|1020.2|1015.2|29
1629786900000|2021-08-24 06:35:00|1021.1|1016.1|1020.7|1015.7|1021.6|1016.6|1020.6|1015.6|77
1629787200000|2021-08-24 06:40:00|1020.6|1015.6|1020.3|1015.3|1020.7|1015.7|1019.1|1014.1|37
1629787500000|2021-08-24 06:45:00|1020.1|1015.1|1019.7|1014.7|1020.1|1015.1|1019|1014|52
1629787800000|2021-08-24 06:50:00|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.8|1014.8|69
1629788100000|2021-08-24 06:55:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.2|1014.2|76
1629788400000|2021-08-24 07:00:00|1019.8|1014.8|1019.6|1014.6|1020.2|1015.2|1019.3|1014.3|161
1629788700000|2021-08-24 07:05:00|1019.5|1014.5|1017.3|1012.3|1019.7|1014.7|1017.2|1012.2|108
1629789000000|2021-08-24 07:10:00|1017.2|1012.2|1016|1011|1017.5|1012.5|1015.8|1010.8|130
1629789300000|2021-08-24 07:15:00|1016.1|1011.1|1017.3|1012.3|1017.4|1012.4|1015.8|1010.8|98
1629789600000|2021-08-24 07:20:00|1017.2|1012.2|1017.6|1012.6|1017.8|1012.8|1017.2|1012.2|96
1629789900000|2021-08-24 07:25:00|1017.5|1012.5|1017.2|1012.2|1017.8|1012.8|1017.2|1012.2|77
1629790200000|2021-08-24 07:30:00|1017.4|1012.4|1017.2|1012.2|1018.2|1013.2|1017|1012|118
1629790500000|2021-08-24 07:35:00|1017.1|1012.1|1016.9|1011.9|1017.6|1012.6|1016.7|1011.7|65
1629790800000|2021-08-24 07:40:00|1016.8|1011.8|1017.5|1012.5|1017.6|1012.6|1016.8|1011.8|66
1629791100000|2021-08-24 07:45:00|1017.4|1012.4|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|85
1629791400000|2021-08-24 07:50:00|1018.1|1013.1|1017.6|1012.6|1018.2|1013.2|1017.2|1012.2|69
1629791700000|2021-08-24 07:55:00|1017.8|1012.8|1017.9|1012.9|1018|1013|1016.5|1011.5|80
1629792000000|2021-08-24 08:00:00|1017.8|1012.8|1018.3|1013.3|1018.6|1013.6|1017.2|1012.2|67
1629792300000|2021-08-24 08:05:00|1018.2|1013.2|1020.1|1015.1|1021.5|1016.5|1018.2|1013.2|103
1629792600000|2021-08-24 08:10:00|1019.9|1014.9|1019.5|1014.5|1021.3|1016.3|1019.5|1014.5|113
1629792900000|2021-08-24 08:15:00|1019.6|1014.6|1020.5|1015.5|1020.7|1015.7|1019.4|1014.4|98
1629793200000|2021-08-24 08:20:00|1020.3|1015.3|1019.8|1014.8|1021|1016|1019.8|1014.8|93
1629793500000|2021-08-24 08:25:00|1019.6|1014.6|1018.3|1013.3|1020.4|1015.4|1018.1|1013.1|87
1629793800000|2021-08-24 08:30:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1017.8|1012.8|107
1629794100000|2021-08-24 08:35:00|1018.3|1013.3|1018.5|1013.5|1019.7|1014.7|1018.2|1013.2|110
1629794400000|2021-08-24 08:40:00|1018.4|1013.4|1018.6|1013.6|1019.2|1014.2|1018.4|1013.4|67
1629794700000|2021-08-24 08:45:00|1018.7|1013.7|1018.1|1013.1|1019.8|1014.8|1018|1013|79
1629795000000|2021-08-24 08:50:00|1018.4|1013.4|1018|1013|1018.7|1013.7|1017.8|1012.8|47
1629795300000|2021-08-24 08:55:00|1018.2|1013.2|1018.6|1013.6|1018.7|1013.7|1017.9|1012.9|44
1629795600000|2021-08-24 09:00:00|1018.5|1013.5|1019|1014|1019.4|1014.4|1018.3|1013.3|68
1629795900000|2021-08-24 09:05:00|1018.9|1013.9|1019.2|1014.2|1019.4|1014.4|1018.8|1013.8|118
1629796200000|2021-08-24 09:10:00|1019.3|1014.3|1018.6|1013.6|1019.4|1014.4|1018.6|1013.6|87
1629796500000|2021-08-24 09:15:00|1018.7|1013.7|1019|1014|1019.3|1014.3|1018.7|1013.7|32
1629796800000|2021-08-24 09:20:00|1019.1|1014.1|1019.9|1014.9|1020.1|1015.1|1019|1014|119
1629797100000|2021-08-24 09:25:00|1020|1015|1020.3|1015.3|1020.9|1015.9|1019.9|1014.9|87
1629797400000|2021-08-24 09:30:00|1020.2|1015.2|1020.5|1015.5|1020.8|1015.8|1020|1015|92
1629797700000|2021-08-24 09:35:00|1020.4|1015.4|1019.9|1014.9|1020.4|1015.4|1019.8|1014.8|82
1629798000000|2021-08-24 09:40:00|1019.8|1014.8|1019.9|1014.9|1020.2|1015.2|1019.6|1014.6|82
1629798300000|2021-08-24 09:45:00|1020|1015|1020|1015|1020.3|1015.3|1019.6|1014.6|66
1629798600000|2021-08-24 09:50:00|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.8|1014.8|87
1629798900000|2021-08-24 09:55:00|1020.2|1015.2|1019.2|1014.2|1020.2|1015.2|1019.1|1014.1|48
1629799200000|2021-08-24 10:00:00|1019.1|1014.1|1020.1|1015.1|1020.3|1015.3|1018.9|1013.9|87
1629799500000|2021-08-24 10:05:00|1020.2|1015.2|1022.1|1017.1|1022.1|1017.1|1020.1|1015.1|67
1629799800000|2021-08-24 10:10:00|1022.2|1017.2|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|75
1629800100000|2021-08-24 10:15:00|1022.1|1017.1|1027|1022|1027.1|1022.1|1021.8|1016.8|137
1629800400000|2021-08-24 10:20:00|1027.1|1022.1|1023.2|1018.2|1027.2|1022.2|1021.7|1016.7|136
1629800700000|2021-08-24 10:25:00|1023.1|1018.1|1025.6|1020.6|1027.5|1022.5|1023.1|1018.1|108
1629801000000|2021-08-24 10:30:00|1025.7|1020.7|1026.5|1021.5|1026.7|1021.7|1025.2|1020.2|80
1629801300000|2021-08-24 10:35:00|1026.4|1021.4|1024.9|1019.9|1026.4|1021.4|1024.7|1019.7|98
1629801600000|2021-08-24 10:40:00|1025|1020|1023.9|1018.9|1025.3|1020.3|1023.9|1018.9|75
1629801900000|2021-08-24 10:45:00|1023.8|1018.8|1023.9|1018.9|1024.7|1019.7|1023.8|1018.8|68
1629802200000|2021-08-24 10:50:00|1024|1019|1024.3|1019.3|1024.7|1019.7|1024|1019|54
1629802500000|2021-08-24 10:55:00|1024.4|1019.4|1024.9|1019.9|1025|1020|1024.2|1019.2|51
1629802800000|2021-08-24 11:00:00|1024.8|1019.8|1025|1020|1025.9|1020.9|1024.4|1019.4|77
1629803100000|2021-08-24 11:05:00|1025.1|1020.1|1025.7|1020.7|1026|1021|1024.8|1019.8|40
1629803400000|2021-08-24 11:10:00|1025.6|1020.6|1026.2|1021.2|1026.4|1021.4|1025.5|1020.5|72
1629803700000|2021-08-24 11:15:00|1026.3|1021.3|1025.2|1020.2|1026.4|1021.4|1024.2|1019.2|58
1629804000000|2021-08-24 11:20:00|1025.1|1020.1|1024.4|1019.4|1025.2|1020.2|1024.2|1019.2|47
1629804300000|2021-08-24 11:25:00|1024|1019|1023.1|1018.1|1024|1019|1023|1018|34
1629804600000|2021-08-24 11:30:00|1022.9|1017.9|1022.8|1017.8|1023.2|1018.2|1022.1|1017.1|67
1629804900000|2021-08-24 11:35:00|1022.9|1017.9|1023.2|1018.2|1023.6|1018.6|1022.7|1017.7|86
1629805200000|2021-08-24 11:40:00|1023.1|1018.1|1022.9|1017.9|1023.8|1018.8|1022.8|1017.8|69
1629805500000|2021-08-24 11:45:00|1022.8|1017.8|1022.9|1017.9|1023.5|1018.5|1022.8|1017.8|57
1629805800000|2021-08-24 11:50:00|1022.8|1017.8|1021.5|1016.5|1022.8|1017.8|1021.1|1016.1|56
1629806100000|2021-08-24 11:55:00|1021.6|1016.6|1022.1|1017.1|1022.2|1017.2|1021.1|1016.1|87
1629806400000|2021-08-24 12:00:00|1022|1017|1015.2|1010.2|1022.2|1017.2|1015.2|1010.2|127
1629806700000|2021-08-24 12:05:00|1015.3|1010.3|1016.2|1011.2|1017.2|1012.2|1015.2|1010.2|100
1629807000000|2021-08-24 12:10:00|1016.1|1011.1|1018.2|1013.2|1018.2|1013.2|1015|1010|119
1629807300000|2021-08-24 12:15:00|1018.3|1013.3|1018.3|1013.3|1019.2|1014.2|1017.6|1012.6|127
1629807600000|2021-08-24 12:20:00|1018.7|1013.7|1015.9|1010.9|1018.9|1013.9|1014.5|1009.5|236
1629807900000|2021-08-24 12:25:00|1016.2|1011.2|1015.5|1010.5|1016.7|1011.7|1014.9|1009.9|133
1629808200000|2021-08-24 12:30:00|1014.9|1009.9|1017.7|1012.7|1017.9|1012.9|1014.2|1009.2|214
1629808500000|2021-08-24 12:35:00|1017.5|1012.5|1016.9|1011.9|1017.6|1012.6|1016.6|1011.6|150
1629808800000|2021-08-24 12:40:00|1016.8|1011.8|1016.2|1011.2|1018.1|1013.1|1015.8|1010.8|249
1629809100000|2021-08-24 12:45:00|1016.1|1011.1|1015.2|1010.2|1016.3|1011.3|1014.7|1009.7|210
1629809400000|2021-08-24 12:50:00|1015|1010|1015.6|1010.6|1015.8|1010.8|1014.7|1009.7|117
1629809700000|2021-08-24 12:55:00|1015.5|1010.5|1015.2|1010.2|1016.5|1011.5|1015.2|1010.2|156
1629810000000|2021-08-24 13:00:00|1015.4|1010.4|1011.9|1006.9|1016|1011|1010.8|1005.8|316
1629810300000|2021-08-24 13:05:00|1011.8|1006.8|1013.1|1008.1|1014.4|1009.4|1008.6|1003.6|224
1629810600000|2021-08-24 13:10:00|1013|1008|1013.8|1008.8|1013.8|1008.8|1011.6|1006.6|193
1629810900000|2021-08-24 13:15:00|1013.6|1008.6|1015.8|1010.8|1017.1|1012.1|1013.5|1008.5|193
1629811200000|2021-08-24 13:20:00|1016|1011|1016.6|1011.6|1017.1|1012.1|1015|1010|122
1629811500000|2021-08-24 13:25:00|1016.7|1011.7|1016.3|1011.3|1017.6|1012.6|1016|1011|146
1629811800000|2021-08-24 13:30:00|1016.5|1011.5|1012.4|1007.4|1017.9|1012.9|1011.9|1006.9|368
1629812100000|2021-08-24 13:35:00|1012.3|1007.3|1015.3|1010.3|1015.8|1010.8|1012.3|1007.3|346
1629812400000|2021-08-24 13:40:00|1015.4|1010.4|1014.9|1009.9|1015.8|1010.8|1012.7|1007.7|232
1629812700000|2021-08-24 13:45:00|1014.7|1009.7|1017.1|1012.1|1017.2|1012.2|1013.7|1008.7|257
1629813000000|2021-08-24 13:50:00|1017.2|1012.2|1018.9|1013.9|1020|1015|1016.8|1011.8|252
1629813300000|2021-08-24 13:55:00|1019|1014|1020|1015|1020.1|1015.1|1017.7|1012.7|220
1629813600000|2021-08-24 14:00:00|1020.4|1015.4|1020.1|1015.1|1023.2|1018.2|1019.9|1014.9|331
1629813900000|2021-08-24 14:05:00|1020.2|1015.2|1018.6|1013.6|1020.3|1015.3|1018.1|1013.1|231
1629814200000|2021-08-24 14:10:00|1018.7|1013.7|1020.2|1015.2|1020.4|1015.4|1018|1013|283
1629814500000|2021-08-24 14:15:00|1020|1015|1024|1019|1024|1019|1020|1015|207
1629814800000|2021-08-24 14:20:00|1024.1|1019.1|1022.3|1017.3|1024.1|1019.1|1021.8|1016.8|208
1629815100000|2021-08-24 14:25:00|1022.4|1017.4|1023.2|1018.2|1023.6|1018.6|1021.9|1016.9|165
1629815400000|2021-08-24 14:30:00|1023|1018|1022.1|1017.1|1023.3|1018.3|1018.6|1013.6|200
1629815700000|2021-08-24 14:35:00|1022.2|1017.2|1022.3|1017.3|1022.8|1017.8|1020.4|1015.4|185
1629816000000|2021-08-24 14:40:00|1022.1|1017.1|1024.4|1019.4|1024.7|1019.7|1021.4|1016.4|158
1629816300000|2021-08-24 14:45:00|1024.5|1019.5|1022.6|1017.6|1024.5|1019.5|1021.4|1016.4|115
1629816600000|2021-08-24 14:50:00|1022.7|1017.7|1022.5|1017.5|1022.8|1017.8|1020.3|1015.3|145
1629816900000|2021-08-24 14:55:00|1022.6|1017.6|1021|1016|1023.2|1018.2|1021|1016|170
1629817200000|2021-08-24 15:00:00|1020.9|1015.9|1021|1016|1022.3|1017.3|1020.3|1015.3|158
1629817500000|2021-08-24 15:05:00|1021.1|1016.1|1019.3|1014.3|1022.1|1017.1|1019|1014|98
1629817800000|2021-08-24 15:10:00|1019.4|1014.4|1016.9|1011.9|1019.5|1014.5|1016.4|1011.4|106
1629818100000|2021-08-24 15:15:00|1017|1012|1017|1012|1017.6|1012.6|1016.3|1011.3|93
1629818400000|2021-08-24 15:20:00|1016.8|1011.8|1016.3|1011.3|1017.3|1012.3|1015.9|1010.9|73
1629818700000|2021-08-24 15:25:00|1016.2|1011.2|1016.7|1011.7|1017.7|1012.7|1015.3|1010.3|136
1629819000000|2021-08-24 15:30:00|1016.5|1011.5|1015.1|1010.1|1016.6|1011.6|1014.9|1009.9|145
1629819300000|2021-08-24 15:35:00|1015|1010|1015.6|1010.6|1015.9|1010.9|1014.5|1009.5|118
1629819600000|2021-08-24 15:40:00|1015.7|1010.7|1016.3|1011.3|1016.4|1011.4|1015.1|1010.1|156
1629819900000|2021-08-24 15:45:00|1016.4|1011.4|1016.4|1011.4|1016.9|1011.9|1015.5|1010.5|63
1629820200000|2021-08-24 15:50:00|1016.3|1011.3|1016.1|1011.1|1017.3|1012.3|1016|1011|93
1629820500000|2021-08-24 15:55:00|1016.2|1011.2|1016|1011|1016.5|1011.5|1015.8|1010.8|111
1629820800000|2021-08-24 16:00:00|1016.2|1011.2|1015.8|1010.8|1016.4|1011.4|1015.2|1010.2|101
1629821100000|2021-08-24 16:05:00|1015.7|1010.7|1015.9|1010.9|1016.3|1011.3|1015.6|1010.6|62
1629821400000|2021-08-24 16:10:00|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.7|1010.7|76
1629821700000|2021-08-24 16:15:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.2|1010.2|77
1629822000000|2021-08-24 16:20:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015|1010|59
1629822300000|2021-08-24 16:25:00|1014.9|1009.9|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|64
1629822600000|2021-08-24 16:30:00|1014.5|1009.5|1015|1010|1015.3|1010.3|1014.3|1009.3|85
1629822900000|2021-08-24 16:35:00|1015.2|1010.2|1016.3|1011.3|1016.6|1011.6|1015.1|1010.1|104
1629823200000|2021-08-24 16:40:00|1016.4|1011.4|1017.8|1012.8|1017.8|1012.8|1016.1|1011.1|49
1629823500000|2021-08-24 16:45:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.6|1012.6|34
1629823800000|2021-08-24 16:50:00|1018|1013|1017.2|1012.2|1018.1|1013.1|1017.1|1012.1|59
1629824100000|2021-08-24 16:55:00|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1015.8|1010.8|72
1629824400000|2021-08-24 17:00:00|1016.7|1011.7|1017.7|1012.7|1018.5|1013.5|1015.1|1010.1|160
1629824700000|2021-08-24 17:05:00|1017.8|1012.8|1017.8|1012.8|1018.5|1013.5|1016.8|1011.8|94
1629825000000|2021-08-24 17:10:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1017|1012|32
1629825300000|2021-08-24 17:15:00|1017.2|1012.2|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|60
1629825600000|2021-08-24 17:20:00|1017.5|1012.5|1016.7|1011.7|1017.6|1012.6|1016.7|1011.7|113
1629825900000|2021-08-24 17:25:00|1016.6|1011.6|1017.5|1012.5|1017.6|1012.6|1016.6|1011.6|72
1629826200000|2021-08-24 17:30:00|1017.4|1012.4|1017.7|1012.7|1018|1013|1017.4|1012.4|49
1629826500000|2021-08-24 17:35:00|1017.9|1012.9|1018.4|1013.4|1018.5|1013.5|1017.9|1012.9|31
1629826800000|2021-08-24 17:40:00|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|34
1629827100000|2021-08-24 17:45:00|1017.9|1012.9|1018.1|1013.1|1018.3|1013.3|1017.6|1012.6|77
1629827400000|2021-08-24 17:50:00|1018|1013|1017.8|1012.8|1018.2|1013.2|1017.8|1012.8|34
1629827700000|2021-08-24 17:55:00|1017.7|1012.7|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|46
1629828000000|2021-08-24 18:00:00|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.1|1012.1|92
1629828300000|2021-08-24 18:05:00|1017.6|1012.6|1017.9|1012.9|1018|1013|1017.5|1012.5|52
1629828600000|2021-08-24 18:10:00|1018|1013|1018.4|1013.4|1018.6|1013.6|1018|1013|57
1629828900000|2021-08-24 18:15:00|1018.3|1013.3|1018.3|1013.3|1018.5|1013.5|1018.1|1013.1|33
1629829200000|2021-08-24 18:20:00|1018.2|1013.2|1018.4|1013.4|1018.6|1013.6|1018.2|1013.2|104
1629829500000|2021-08-24 18:25:00|1018.5|1013.5|1018.1|1013.1|1018.6|1013.6|1018|1013|37
1629829800000|2021-08-24 18:30:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.1|1013.1|45
1629830100000|2021-08-24 18:35:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|63
1629830400000|2021-08-24 18:40:00|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.2|1013.2|103
1629830700000|2021-08-24 18:45:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|8
1629831000000|2021-08-24 18:50:00|1018.3|1013.3|1018.8|1013.8|1019|1014|1018.3|1013.3|20
1629831300000|2021-08-24 18:55:00|1018.9|1013.9|1019.3|1014.3|1019.4|1014.4|1018.6|1013.6|78
1629831600000|2021-08-24 19:00:00|1019.2|1014.2|1018.9|1013.9|1019.3|1014.3|1018.8|1013.8|57
1629831900000|2021-08-24 19:05:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1018.3|1013.3|51
1629832200000|2021-08-24 19:10:00|1018.2|1013.2|1017.7|1012.7|1018.4|1013.4|1017.5|1012.5|25
1629832500000|2021-08-24 19:15:00|1017.6|1012.6|1017.2|1012.2|1017.7|1012.7|1017.1|1012.1|14
1629832800000|2021-08-24 19:20:00|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.6|1011.6|30
1629833100000|2021-08-24 19:25:00|1016.8|1011.8|1016.3|1011.3|1016.8|1011.8|1016|1011|46
1629833400000|2021-08-24 19:30:00|1016.4|1011.4|1016.9|1011.9|1017.4|1012.4|1016.2|1011.2|22
1629833700000|2021-08-24 19:35:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.5|1011.5|52
1629834000000|2021-08-24 19:40:00|1016.8|1011.8|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|56
1629834300000|2021-08-24 19:45:00|1016.2|1011.2|1016.7|1011.7|1016.8|1011.8|1016.2|1011.2|34
1629834600000|2021-08-24 19:50:00|1016.6|1011.6|1015.6|1010.6|1016.6|1011.6|1015.6|1010.6|130
1629834900000|2021-08-24 19:55:00|1015.7|1010.7|1015.3|1010.3|1016|1011|1015.3|1010.3|107
1629835200000|2021-08-24 20:00:00|1015.4|1010.4|1016.1|1011.1|1016.8|1011.8|1015.4|1010.4|103
1629835500000|2021-08-24 20:05:00|1016.2|1011.2|1016.5|1011.5|1016.6|1011.6|1016.1|1011.1|48
1629835800000|2021-08-24 20:10:00|1016.6|1011.6|1015.7|1010.7|1016.6|1011.6|1015.7|1010.7|24
1629836100000|2021-08-24 20:15:00|1015.6|1010.6|1016.2|1011.2|1016.2|1011.2|1015.4|1010.4|16
1629836400000|2021-08-24 20:20:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|10
1629836700000|2021-08-24 20:25:00|1016.3|1011.3|1016.4|1011.4|1016.7|1011.7|1016.3|1011.3|20
1629837000000|2021-08-24 20:30:00|1016.5|1011.5|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|16
1629837300000|2021-08-24 20:35:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|23
1629837600000|2021-08-24 20:40:00|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|13
1629837900000|2021-08-24 20:45:00|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.2|1010.2|52
1629838200000|2021-08-24 20:50:00|1016|1011|1015.8|1010.8|1016.3|1011.3|1015.7|1010.7|43
1629838500000|2021-08-24 20:55:00|1016|1011|1016.1|1011.1|1016.3|1011.3|1016|1011|28
1629842400000|2021-08-24 22:00:00|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|2
1629842700000|2021-08-24 22:05:00|1016|1011|1016|1011|1016.4|1011.4|1016|1011|3
1629843000000|2021-08-24 22:10:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1629843300000|2021-08-24 22:15:00|1016|1011|1016.6|1011.6|1016.7|1011.7|1016|1011|13
1629843600000|2021-08-24 22:20:00|1016.2|1011.2|1015.8|1010.8|1016.2|1011.2|1015.6|1010.6|7
1629843900000|2021-08-24 22:25:00|1015.7|1010.7|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|3
1629844200000|2021-08-24 22:30:00|1015.5|1010.5|1015.9|1010.9|1015.9|1010.9|1015.5|1010.5|12
1629844500000|2021-08-24 22:35:00|1016|1011|1016.4|1011.4|1016.5|1011.5|1016|1011|15
1629844800000|2021-08-24 22:40:00|1016.5|1011.5|1016|1011|1016.6|1011.6|1015.9|1010.9|14
1629845100000|2021-08-24 22:45:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|4
1629845400000|2021-08-24 22:50:00|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|8
1629845700000|2021-08-24 22:55:00|1015.9|1010.9|1015.4|1010.4|1016|1011|1015.4|1010.4|8
1629846000000|2021-08-24 23:00:00|1015.3|1010.3|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|14
1629846300000|2021-08-24 23:05:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|3
1629846600000|2021-08-24 23:10:00|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|21
1629846900000|2021-08-24 23:15:00|1015.3|1010.3|1014.8|1009.8|1015.3|1010.3|1014.8|1009.8|3
1629847200000|2021-08-24 23:20:00|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|37
1629847500000|2021-08-24 23:25:00|1014.8|1009.8|1015|1010|1015|1010|1014.7|1009.7|41
1629847800000|2021-08-24 23:30:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|10
1629848100000|2021-08-24 23:35:00|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|26
1629848400000|2021-08-24 23:40:00|1015.3|1010.3|1014.9|1009.9|1015.4|1010.4|1014.9|1009.9|14
1629848700000|2021-08-24 23:45:00|1015|1010|1014.2|1009.2|1015|1010|1014.2|1009.2|19
1629849000000|2021-08-24 23:50:00|1014.1|1009.1|1015.3|1010.3|1016|1011|1014|1009|57
1629849300000|2021-08-24 23:55:00|1015.2|1010.2|1016|1011|1016.1|1011.1|1015.2|1010.2|28
1629849600000|2021-08-25 00:00:00|1016.1|1011.1|1018|1013|1018|1013|1015.9|1010.9|77
1629849900000|2021-08-25 00:05:00|1018.1|1013.1|1017.8|1012.8|1018.5|1013.5|1017.2|1012.2|54
1629850200000|2021-08-25 00:10:00|1017.9|1012.9|1018|1013|1018.1|1013.1|1017.4|1012.4|52
1629850500000|2021-08-25 00:15:00|1018.1|1013.1|1017.4|1012.4|1018.1|1013.1|1017.2|1012.2|61
1629850800000|2021-08-25 00:20:00|1017.3|1012.3|1016.5|1011.5|1017.4|1012.4|1016.5|1011.5|43
1629851100000|2021-08-25 00:25:00|1016.4|1011.4|1016|1011|1016.6|1011.6|1016|1011|51
1629851400000|2021-08-25 00:30:00|1016.1|1011.1|1014.9|1009.9|1016.1|1011.1|1014.9|1009.9|50
1629851700000|2021-08-25 00:35:00|1015|1010|1013.7|1008.7|1015.4|1010.4|1013.5|1008.5|65
1629852000000|2021-08-25 00:40:00|1013.6|1008.6|1011.9|1006.9|1013.7|1008.7|1011.7|1006.7|103
1629852300000|2021-08-25 00:45:00|1012.1|1007.1|1012.2|1007.2|1012.5|1007.5|1011.6|1006.6|65
1629852600000|2021-08-25 00:50:00|1012|1007|1012|1007|1012.5|1007.5|1011.9|1006.9|78
1629852900000|2021-08-25 00:55:00|1011.9|1006.9|1012.5|1007.5|1013|1008|1011.8|1006.8|45
1629853200000|2021-08-25 01:00:00|1012.4|1007.4|1012.1|1007.1|1013|1008|1011.7|1006.7|126
1629853500000|2021-08-25 01:05:00|1012|1007|1012.3|1007.3|1013.9|1008.9|1012|1007|65
1629853800000|2021-08-25 01:10:00|1012.4|1007.4|1013|1008|1013.1|1008.1|1012.3|1007.3|24
1629854100000|2021-08-25 01:15:00|1012.9|1007.9|1013.5|1008.5|1013.9|1008.9|1012.9|1007.9|92
1629854400000|2021-08-25 01:20:00|1013.4|1008.4|1013|1008|1013.7|1008.7|1012.9|1007.9|75
1629854700000|2021-08-25 01:25:00|1012.9|1007.9|1013.6|1008.6|1013.7|1008.7|1012.8|1007.8|73
1629855000000|2021-08-25 01:30:00|1013.7|1008.7|1014|1009|1014|1009|1013|1008|116
1629855300000|2021-08-25 01:35:00|1013.9|1008.9|1013.6|1008.6|1014|1009|1013.2|1008.2|38
1629855600000|2021-08-25 01:40:00|1013.5|1008.5|1014|1009|1014.1|1009.1|1013.4|1008.4|49
1629855900000|2021-08-25 01:45:00|1013.9|1008.9|1012.6|1007.6|1014|1009|1012.6|1007.6|74
1629856200000|2021-08-25 01:50:00|1012.7|1007.7|1012.2|1007.2|1012.9|1007.9|1012.1|1007.1|78
1629856500000|2021-08-25 01:55:00|1012.6|1007.6|1011.6|1006.6|1012.8|1007.8|1011.2|1006.2|89
1629856800000|2021-08-25 02:00:00|1011.5|1006.5|1012|1007|1012|1007|1010.8|1005.8|69
1629857100000|2021-08-25 02:05:00|1011.9|1006.9|1011.1|1006.1|1012.5|1007.5|1010.9|1005.9|81
1629857400000|2021-08-25 02:10:00|1011.2|1006.2|1011.4|1006.4|1011.9|1006.9|1010.8|1005.8|103
1629857700000|2021-08-25 02:15:00|1011.3|1006.3|1009.2|1004.2|1011.5|1006.5|1009.1|1004.1|59
1629858000000|2021-08-25 02:20:00|1009.3|1004.3|1008.1|1003.1|1009.3|1004.3|1007.6|1002.6|116
1629858300000|2021-08-25 02:25:00|1008.2|1003.2|1007.6|1002.6|1009.2|1004.2|1007.6|1002.6|113
1629858600000|2021-08-25 02:30:00|1007.8|1002.8|1008.5|1003.5|1009.4|1004.4|1007.6|1002.6|84
1629858900000|2021-08-25 02:35:00|1008.6|1003.6|1009.7|1004.7|1009.7|1004.7|1008.2|1003.2|101
1629859200000|2021-08-25 02:40:00|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1008.7|1003.7|72
1629859500000|2021-08-25 02:45:00|1009.4|1004.4|1009.7|1004.7|1009.9|1004.9|1009.3|1004.3|73
1629859800000|2021-08-25 02:50:00|1009.8|1004.8|1009.5|1004.5|1009.8|1004.8|1009.2|1004.2|50
1629860100000|2021-08-25 02:55:00|1009.4|1004.4|1009.5|1004.5|1009.8|1004.8|1009.1|1004.1|58
1629860400000|2021-08-25 03:00:00|1009.4|1004.4|1007.2|1002.2|1010|1005|1006.5|1001.5|124
1629860700000|2021-08-25 03:05:00|1007.1|1002.1|1005.4|1000.4|1007.4|1002.4|1005.4|1000.4|64
1629861000000|2021-08-25 03:10:00|1005.3|1000.3|1006.5|1001.5|1006.5|1001.5|1005.1|1000.1|39
1629861300000|2021-08-25 03:15:00|1006.4|1001.4|1006.7|1001.7|1007.1|1002.1|1006.4|1001.4|27
1629861600000|2021-08-25 03:20:00|1006.5|1001.5|1005.5|1000.5|1006.5|1001.5|1005.5|1000.5|21
1629861900000|2021-08-25 03:25:00|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.3|1000.3|17
1629862200000|2021-08-25 03:30:00|1005.7|1000.7|1006.5|1001.5|1006.5|1001.5|1005.6|1000.6|28
1629862500000|2021-08-25 03:35:00|1006.4|1001.4|1007.4|1002.4|1007.6|1002.6|1006.4|1001.4|59
1629862800000|2021-08-25 03:40:00|1007.3|1002.3|1006.3|1001.3|1007.4|1002.4|1006|1001|24
1629863100000|2021-08-25 03:45:00|1006.7|1001.7|1007.5|1002.5|1007.8|1002.8|1006.6|1001.6|47
1629863400000|2021-08-25 03:50:00|1007.4|1002.4|1007.8|1002.8|1007.8|1002.8|1007.1|1002.1|27
1629863700000|2021-08-25 03:55:00|1007.7|1002.7|1007.8|1002.8|1008.3|1003.3|1007.4|1002.4|37
1629864000000|2021-08-25 04:00:00|1007.7|1002.7|1008.5|1003.5|1008.7|1003.7|1007.5|1002.5|34
1629864300000|2021-08-25 04:05:00|1008.6|1003.6|1007.9|1002.9|1008.6|1003.6|1007.8|1002.8|40
1629864600000|2021-08-25 04:10:00|1007.8|1002.8|1007.8|1002.8|1008|1003|1007.7|1002.7|27
1629864900000|2021-08-25 04:15:00|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|25
1629865200000|2021-08-25 04:20:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|49
1629865500000|2021-08-25 04:25:00|1007.7|1002.7|1005.9|1000.9|1007.7|1002.7|1005.9|1000.9|22
1629865800000|2021-08-25 04:30:00|1005.7|1000.7|1005.3|1000.3|1005.9|1000.9|1004.4|999.4|83
1629866100000|2021-08-25 04:35:00|1005|1000|1006.3|1001.3|1006.3|1001.3|1005|1000|43
1629866400000|2021-08-25 04:40:00|1006.2|1001.2|1005.7|1000.7|1006.2|1001.2|1005.4|1000.4|45
1629866700000|2021-08-25 04:45:00|1005.8|1000.8|1005|1000|1006.2|1001.2|1005|1000|70
1629867000000|2021-08-25 04:50:00|1005.4|1000.4|1005.7|1000.7|1005.9|1000.9|1004.8|999.8|40
1629867300000|2021-08-25 04:55:00|1005.6|1000.6|1006.4|1001.4|1006.4|1001.4|1005.4|1000.4|43
1629867600000|2021-08-25 05:00:00|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1004.7|999.7|37
1629867900000|2021-08-25 05:05:00|1006.2|1001.2|1006|1001|1006.2|1001.2|1006|1001|3
1629868200000|2021-08-25 05:10:00|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.4|1000.4|17
1629868500000|2021-08-25 05:15:00|1005.1|1000.1|1005.5|1000.5|1006.4|1001.4|1005.1|1000.1|38
1629868800000|2021-08-25 05:20:00|1005.8|1000.8|1005.7|1000.7|1006.4|1001.4|1005.3|1000.3|27
1629869100000|2021-08-25 05:25:00|1006|1001|1006.2|1001.2|1006.3|1001.3|1006|1001|21
1629869400000|2021-08-25 05:30:00|1006.3|1001.3|1005.5|1000.5|1007.6|1002.6|1005.4|1000.4|85
1629869700000|2021-08-25 05:35:00|1005.4|1000.4|1004.7|999.7|1005.7|1000.7|1004.2|999.2|59
1629870000000|2021-08-25 05:40:00|1004.6|999.6|1006|1001|1006.3|1001.3|1004.6|999.6|45
1629870300000|2021-08-25 05:45:00|1006.1|1001.1|1004.7|999.7|1006.4|1001.4|1004.7|999.7|62
1629870600000|2021-08-25 05:50:00|1004.6|999.6|1005.1|1000.1|1005.2|1000.2|1004|999|43
1629870900000|2021-08-25 05:55:00|1005.2|1000.2|1004.4|999.4|1005.2|1000.2|1003.5|998.5|40
1629871200000|2021-08-25 06:00:00|1004.2|999.2|1003.8|998.8|1004.2|999.2|1003.2|998.2|71
1629871500000|2021-08-25 06:05:00|1003.7|998.7|1001.1|996.1|1003.7|998.7|1001.1|996.1|74
1629871800000|2021-08-25 06:10:00|1001.2|996.2|1002.8|997.8|1003|998|1001|996|37
1629872100000|2021-08-25 06:15:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1001.8|996.8|40
1629872400000|2021-08-25 06:20:00|1002.2|997.2|1002.7|997.7|1003|998|1002.2|997.2|55
1629872700000|2021-08-25 06:25:00|1002.6|997.6|1002.3|997.3|1003|998|1002.1|997.1|62
1629873000000|2021-08-25 06:30:00|1002.2|997.2|1001.8|996.8|1002.7|997.7|1001.7|996.7|77
1629873300000|2021-08-25 06:35:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.6|996.6|79
1629873600000|2021-08-25 06:40:00|1001.4|996.4|1001.8|996.8|1001.8|996.8|1001.2|996.2|40
1629873900000|2021-08-25 06:45:00|1002|997|1002.3|997.3|1002.4|997.4|1001.9|996.9|64
1629874200000|2021-08-25 06:50:00|1002.2|997.2|1001.7|996.7|1002.7|997.7|1001.7|996.7|50
1629874500000|2021-08-25 06:55:00|1001.9|996.9|1001.1|996.1|1002|997|1000.9|995.9|91
1629874800000|2021-08-25 07:00:00|1001|996|1001.5|996.5|1001.7|996.7|1000.7|995.7|89
1629875100000|2021-08-25 07:05:00|1001.1|996.1|1000.8|995.8|1001.6|996.6|999.9|994.9|57
1629875400000|2021-08-25 07:10:00|1000.7|995.7|998.6|993.6|1000.7|995.7|998.6|993.6|86
1629875700000|2021-08-25 07:15:00|998.1|993.1|998.9|993.9|999.7|994.7|997.3|992.3|132
1629876000000|2021-08-25 07:20:00|998.8|993.8|998.3|993.3|998.8|993.8|997.3|992.3|110
1629876300000|2021-08-25 07:25:00|998.2|993.2|999.9|994.9|1000.3|995.3|998.1|993.1|81
1629876600000|2021-08-25 07:30:00|1000|995|1000.5|995.5|1000.8|995.8|999.3|994.3|117
1629876900000|2021-08-25 07:35:00|1000.4|995.4|1004.4|999.4|1004.4|999.4|1000.1|995.1|112
1629877200000|2021-08-25 07:40:00|1004.6|999.6|1007.8|1002.8|1007.9|1002.9|1004.6|999.6|73
1629877500000|2021-08-25 07:45:00|1007.9|1002.9|1007|1002|1008.1|1003.1|1006.4|1001.4|101
1629877800000|2021-08-25 07:50:00|1006.9|1001.9|1005.6|1000.6|1007.9|1002.9|1005.5|1000.5|91
1629878100000|2021-08-25 07:55:00|1004.6|999.6|1003.5|998.5|1004.8|999.8|1003.5|998.5|76
1629878400000|2021-08-25 08:00:00|1003.1|998.1|1003.4|998.4|1004.1|999.1|1002.5|997.5|113
1629878700000|2021-08-25 08:05:00|1003.3|998.3|1003.7|998.7|1004|999|1003.2|998.2|52
1629879000000|2021-08-25 08:10:00|1003.6|998.6|1005.4|1000.4|1005.5|1000.5|1003.6|998.6|65
1629879300000|2021-08-25 08:15:00|1005.5|1000.5|1006.2|1001.2|1006.8|1001.8|1005.5|1000.5|87
1629879600000|2021-08-25 08:20:00|1006.1|1001.1|1005.3|1000.3|1006.2|1001.2|1005.1|1000.1|91
1629879900000|2021-08-25 08:25:00|1005.2|1000.2|1004.5|999.5|1005.3|1000.3|1004.1|999.1|42
1629880200000|2021-08-25 08:30:00|1004.4|999.4|1004.3|999.3|1005.2|1000.2|1003.9|998.9|91
1629880500000|2021-08-25 08:35:00|1004.2|999.2|1005|1000|1005.6|1000.6|1004.2|999.2|95
1629880800000|2021-08-25 08:40:00|1004.9|999.9|1005.6|1000.6|1005.8|1000.8|1004.9|999.9|72
1629881100000|2021-08-25 08:45:00|1005.7|1000.7|1005|1000|1006.1|1001.1|1004.7|999.7|92
1629881400000|2021-08-25 08:50:00|1005.2|1000.2|1002.6|997.6|1005.2|1000.2|1002.5|997.5|61
1629881700000|2021-08-25 08:55:00|1002.7|997.7|1003.3|998.3|1003.8|998.8|1002.6|997.6|70
1629882000000|2021-08-25 09:00:00|1003.4|998.4|1002.7|997.7|1003.9|998.9|1002.6|997.6|104
1629882300000|2021-08-25 09:05:00|1002.6|997.6|1003.4|998.4|1003.8|998.8|1002.5|997.5|83
1629882600000|2021-08-25 09:10:00|1003.5|998.5|1004.3|999.3|1004.5|999.5|1003.4|998.4|78
1629882900000|2021-08-25 09:15:00|1004.4|999.4|1004.8|999.8|1005.1|1000.1|1004|999|57
1629883200000|2021-08-25 09:20:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|71
1629883500000|2021-08-25 09:25:00|1005.6|1000.6|1004.9|999.9|1005.8|1000.8|1004.9|999.9|44
1629883800000|2021-08-25 09:30:00|1004.8|999.8|1005|1000|1005.3|1000.3|1004.8|999.8|57
1629884100000|2021-08-25 09:35:00|1005.1|1000.1|1005|1000|1005.1|1000.1|1004.7|999.7|64
1629884400000|2021-08-25 09:40:00|1004.9|999.9|1004.8|999.8|1005.1|1000.1|1004.7|999.7|61
1629884700000|2021-08-25 09:45:00|1004.7|999.7|1005.6|1000.6|1005.7|1000.7|1004.7|999.7|33
1629885000000|2021-08-25 09:50:00|1005.7|1000.7|1006.7|1001.7|1006.9|1001.9|1005.5|1000.5|79
1629885300000|2021-08-25 09:55:00|1006.8|1001.8|1006.1|1001.1|1006.8|1001.8|1006|1001|66
1629885600000|2021-08-25 10:00:00|1006.2|1001.2|1005.6|1000.6|1007|1002|1005.4|1000.4|59
1629885900000|2021-08-25 10:05:00|1005.5|1000.5|1005.3|1000.3|1005.6|1000.6|1005.1|1000.1|69
1629886200000|2021-08-25 10:10:00|1005.2|1000.2|1005.8|1000.8|1005.9|1000.9|1005|1000|32
1629886500000|2021-08-25 10:15:00|1005.7|1000.7|1005.5|1000.5|1005.8|1000.8|1005.4|1000.4|28
1629886800000|2021-08-25 10:20:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.4|1000.4|61
1629887100000|2021-08-25 10:25:00|1005.7|1000.7|1005|1000|1005.7|1000.7|1004.9|999.9|45
1629887400000|2021-08-25 10:30:00|1004.9|999.9|1004.4|999.4|1005.2|1000.2|1004.3|999.3|28
1629887700000|2021-08-25 10:35:00|1004.5|999.5|1004|999|1004.8|999.8|1003.7|998.7|31
1629888000000|2021-08-25 10:40:00|1004.3|999.3|1003.3|998.3|1004.4|999.4|1002.9|997.9|64
1629888300000|2021-08-25 10:45:00|1003.2|998.2|1003.4|998.4|1003.6|998.6|1003.1|998.1|79
1629888600000|2021-08-25 10:50:00|1003.2|998.2|1003|998|1003.3|998.3|1002.6|997.6|55
1629888900000|2021-08-25 10:55:00|1003.1|998.1|1003.4|998.4|1003.6|998.6|1002.9|997.9|32
1629889200000|2021-08-25 11:00:00|1003.2|998.2|1002.7|997.7|1003.3|998.3|1002.1|997.1|86
1629889500000|2021-08-25 11:05:00|1002.6|997.6|1001.3|996.3|1002.8|997.8|1001.3|996.3|76
1629889800000|2021-08-25 11:10:00|1001.2|996.2|1001.6|996.6|1001.6|996.6|1001.1|996.1|57
1629890100000|2021-08-25 11:15:00|1001.5|996.5|1002.2|997.2|1002.8|997.8|1001.5|996.5|98
1629890400000|2021-08-25 11:20:00|1002.1|997.1|1002.2|997.2|1002.6|997.6|1002.1|997.1|67
1629890700000|2021-08-25 11:25:00|1002.1|997.1|999.8|994.8|1002.4|997.4|999.2|994.2|133
1629891000000|2021-08-25 11:30:00|999.9|994.9|1001.3|996.3|1001.4|996.4|999.8|994.8|103
1629891300000|2021-08-25 11:35:00|1001.2|996.2|1002.4|997.4|1002.6|997.6|1001.1|996.1|101
1629891600000|2021-08-25 11:40:00|1002.3|997.3|1000.5|995.5|1002.5|997.5|1000.3|995.3|88
1629891900000|2021-08-25 11:45:00|1000.4|995.4|1000.6|995.6|1001.2|996.2|1000|995|91
1629892200000|2021-08-25 11:50:00|1000.5|995.5|999.3|994.3|1000.5|995.5|999.3|994.3|84
1629892500000|2021-08-25 11:55:00|999.6|994.6|1000.4|995.4|1000.4|995.4|999.4|994.4|59
1629892800000|2021-08-25 12:00:00|1000.3|995.3|994.3|989.3|1001.9|996.9|993.8|988.8|177
1629893100000|2021-08-25 12:05:00|994.4|989.4|997.1|992.1|997.8|992.8|993.2|988.2|128
1629893400000|2021-08-25 12:10:00|997.2|992.2|996.1|991.1|997.8|992.8|995.2|990.2|142
1629893700000|2021-08-25 12:15:00|996.2|991.2|996.3|991.3|996.7|991.7|995.1|990.1|167
1629894000000|2021-08-25 12:20:00|996|991|998.4|993.4|999.4|994.4|995.6|990.6|178
1629894300000|2021-08-25 12:25:00|998.6|993.6|1002.4|997.4|1002.5|997.5|998.1|993.1|80
1629894600000|2021-08-25 12:30:00|1002.1|997.1|1004|999|1004.9|999.9|1000.7|995.7|249
1629894900000|2021-08-25 12:35:00|1003.9|998.9|1002.8|997.8|1004.8|999.8|1002.6|997.6|200
1629895200000|2021-08-25 12:40:00|1002.6|997.6|1006|1001|1006|1001|1002|997|218
1629895500000|2021-08-25 12:45:00|1005.9|1000.9|1004.6|999.6|1007.2|1002.2|1004.5|999.5|188
1629895800000|2021-08-25 12:50:00|1004.5|999.5|1007|1002|1007|1002|1004.5|999.5|124
1629896100000|2021-08-25 12:55:00|1007.3|1002.3|1005.2|1000.2|1007.7|1002.7|1005.1|1000.1|136
1629896400000|2021-08-25 13:00:00|1005.3|1000.3|1004.3|999.3|1005.6|1000.6|1003.3|998.3|240
1629896700000|2021-08-25 13:05:00|1004.4|999.4|1006.1|1001.1|1006.1|1001.1|1003.8|998.8|169
1629897000000|2021-08-25 13:10:00|1006.3|1001.3|1004.1|999.1|1007.1|1002.1|1003.8|998.8|137
1629897300000|2021-08-25 13:15:00|1004.3|999.3|1003.9|998.9|1004.7|999.7|1003.3|998.3|90
1629897600000|2021-08-25 13:20:00|1004.4|999.4|1003.2|998.2|1005.5|1000.5|1002.3|997.3|134
1629897900000|2021-08-25 13:25:00|1003|998|999.2|994.2|1003.1|998.1|997.5|992.5|164
1629898200000|2021-08-25 13:30:00|999.1|994.1|997.6|992.6|1001.3|996.3|996.1|991.1|300
1629898500000|2021-08-25 13:35:00|997.7|992.7|996.5|991.5|999.3|994.3|996|991|277
1629898800000|2021-08-25 13:40:00|996.4|991.4|998.9|993.9|999.4|994.4|994.9|989.9|414
1629899100000|2021-08-25 13:45:00|998.8|993.8|1001.6|996.6|1001.9|996.9|998.6|993.6|361
1629899400000|2021-08-25 13:50:00|1001.7|996.7|1001.3|996.3|1002.4|997.4|1000.5|995.5|369
1629899700000|2021-08-25 13:55:00|1001.2|996.2|1003.9|998.9|1005.2|1000.2|1000.7|995.7|302
1629900000000|2021-08-25 14:00:00|1003.8|998.8|998.3|993.3|1004|999|997.7|992.7|300
1629900300000|2021-08-25 14:05:00|998.2|993.2|996.2|991.2|998.9|993.9|995.8|990.8|283
1629900600000|2021-08-25 14:10:00|996.1|991.1|998.9|993.9|999.5|994.5|995.7|990.7|263
1629900900000|2021-08-25 14:15:00|998.8|993.8|1000.4|995.4|1000.6|995.6|998.7|993.7|225
1629901200000|2021-08-25 14:20:00|1000.7|995.7|1000.9|995.9|1001.2|996.2|999.4|994.4|223
1629901500000|2021-08-25 14:25:00|1000.8|995.8|1000.3|995.3|1001.2|996.2|999|994|233
1629901800000|2021-08-25 14:30:00|1000.1|995.1|1001.6|996.6|1001.9|996.9|999.4|994.4|174
1629902100000|2021-08-25 14:35:00|1001.3|996.3|1000.2|995.2|1001.4|996.4|997.9|992.9|329
1629902400000|2021-08-25 14:40:00|1000|995|998.1|993.1|1000|995|997.5|992.5|230
1629902700000|2021-08-25 14:45:00|998.2|993.2|997.8|992.8|999.7|994.7|997.1|992.1|195
1629903000000|2021-08-25 14:50:00|997.9|992.9|996.7|991.7|998.5|993.5|995.5|990.5|190
1629903300000|2021-08-25 14:55:00|996.6|991.6|995.6|990.6|996.7|991.7|994.7|989.7|182
1629903600000|2021-08-25 15:00:00|995.5|990.5|995.6|990.6|996.7|991.7|994.6|989.6|182
1629903900000|2021-08-25 15:05:00|995.7|990.7|996.5|991.5|997.6|992.6|995.5|990.5|150
1629904200000|2021-08-25 15:10:00|996.4|991.4|995|990|997|992|994.7|989.7|121
1629904500000|2021-08-25 15:15:00|995.2|990.2|994|989|995.5|990.5|994|989|111
1629904800000|2021-08-25 15:20:00|993.9|988.9|994.4|989.4|995.2|990.2|993.3|988.3|116
1629905100000|2021-08-25 15:25:00|994.3|989.3|995.1|990.1|995.5|990.5|994.2|989.2|117
1629905400000|2021-08-25 15:30:00|995|990|996.4|991.4|996.4|991.4|994.6|989.6|145
1629905700000|2021-08-25 15:35:00|996.5|991.5|996.2|991.2|996.7|991.7|995.7|990.7|116
1629906000000|2021-08-25 15:40:00|996.3|991.3|997.4|992.4|997.7|992.7|995.8|990.8|121
1629906300000|2021-08-25 15:45:00|997.3|992.3|998.7|993.7|998.8|993.8|997|992|103
1629906600000|2021-08-25 15:50:00|998.6|993.6|998.6|993.6|999.4|994.4|998|993|159
1629906900000|2021-08-25 15:55:00|998.5|993.5|998.8|993.8|998.9|993.9|998|993|114
1629907200000|2021-08-25 16:00:00|998.7|993.7|999.2|994.2|999.5|994.5|998.5|993.5|80
1629907500000|2021-08-25 16:05:00|999.3|994.3|1000.4|995.4|1000.4|995.4|998.8|993.8|93
1629907800000|2021-08-25 16:10:00|1000.3|995.3|1000.6|995.6|1000.7|995.7|999.8|994.8|89
1629908100000|2021-08-25 16:15:00|1000.2|995.2|999.5|994.5|1000.5|995.5|999.2|994.2|115
1629908400000|2021-08-25 16:20:00|999.4|994.4|998.6|993.6|1000|995|998.5|993.5|105
1629908700000|2021-08-25 16:25:00|998.7|993.7|999.2|994.2|999.2|994.2|998.5|993.5|80
1629909000000|2021-08-25 16:30:00|999.1|994.1|1001|996|1001|996|999|994|99
1629909300000|2021-08-25 16:35:00|1001.1|996.1|1001.1|996.1|1002|997|1000.6|995.6|67
1629909600000|2021-08-25 16:40:00|1001.2|996.2|1001|996|1002.1|997.1|1000.8|995.8|122
1629909900000|2021-08-25 16:45:00|1001.1|996.1|1000.7|995.7|1002.2|997.2|1000.6|995.6|117
1629910200000|2021-08-25 16:50:00|1000.9|995.9|1000.3|995.3|1000.9|995.9|999.9|994.9|95
1629910500000|2021-08-25 16:55:00|1000.4|995.4|999.8|994.8|1000.8|995.8|999.7|994.7|48
1629910800000|2021-08-25 17:00:00|999.9|994.9|1000.6|995.6|1000.8|995.8|999.7|994.7|137
1629911100000|2021-08-25 17:05:00|1000.7|995.7|1000.5|995.5|1001.3|996.3|1000.5|995.5|63
1629911400000|2021-08-25 17:10:00|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.2|995.2|74
1629911700000|2021-08-25 17:15:00|1000.6|995.6|1000|995|1000.6|995.6|999.7|994.7|52
1629912000000|2021-08-25 17:20:00|999.9|994.9|999.9|994.9|1000.1|995.1|999.6|994.6|44
1629912300000|2021-08-25 17:25:00|1000|995|1000|995|1000.2|995.2|999.8|994.8|54
1629912600000|2021-08-25 17:30:00|1000.1|995.1|1000.4|995.4|1000.5|995.5|1000|995|52
1629912900000|2021-08-25 17:35:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.3|995.3|24
1629913200000|2021-08-25 17:40:00|1000.7|995.7|1001.4|996.4|1001.4|996.4|1000.7|995.7|32
1629913500000|2021-08-25 17:45:00|1001.3|996.3|1000.2|995.2|1001.3|996.3|1000.1|995.1|74
1629913800000|2021-08-25 17:50:00|1000.3|995.3|1000.3|995.3|1000.7|995.7|1000.1|995.1|107
1629914100000|2021-08-25 17:55:00|1000.4|995.4|999.7|994.7|1000.4|995.4|999.7|994.7|76
1629914400000|2021-08-25 18:00:00|999.6|994.6|1000.4|995.4|1000.8|995.8|999.1|994.1|82
1629914700000|2021-08-25 18:05:00|1000.5|995.5|1001|996|1001|996|1000.2|995.2|83
1629915000000|2021-08-25 18:10:00|1001.1|996.1|1002.2|997.2|1002.5|997.5|1001|996|99
1629915300000|2021-08-25 18:15:00|1002.1|997.1|1002.1|997.1|1002.2|997.2|1001.3|996.3|119
1629915600000|2021-08-25 18:20:00|1002.2|997.2|1002.1|997.1|1002.6|997.6|1002.1|997.1|54
1629915900000|2021-08-25 18:25:00|1002.2|997.2|1002.7|997.7|1002.7|997.7|1001.8|996.8|76
1629916200000|2021-08-25 18:30:00|1002.6|997.6|1001.9|996.9|1002.9|997.9|1001.7|996.7|70
1629916500000|2021-08-25 18:35:00|1001.8|996.8|1001.7|996.7|1002.3|997.3|1000.8|995.8|245
1629916800000|2021-08-25 18:40:00|1001.6|996.6|1002.8|997.8|1002.8|997.8|1001.5|996.5|72
1629917100000|2021-08-25 18:45:00|1002.7|997.7|1002.7|997.7|1003|998|1002.6|997.6|41
1629917400000|2021-08-25 18:50:00|1002.6|997.6|1002.9|997.9|1003.8|998.8|1002.6|997.6|67
1629917700000|2021-08-25 18:55:00|1002.8|997.8|1003.2|998.2|1003.6|998.6|1002.8|997.8|67
1629918000000|2021-08-25 19:00:00|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.7|997.7|53
1629918300000|2021-08-25 19:05:00|1002.9|997.9|1002.5|997.5|1002.9|997.9|1002.5|997.5|54
1629918600000|2021-08-25 19:10:00|1002.4|997.4|1002.4|997.4|1002.7|997.7|1002.1|997.1|100
1629918900000|2021-08-25 19:15:00|1002.2|997.2|1001.6|996.6|1002.3|997.3|1001.5|996.5|34
1629919200000|2021-08-25 19:20:00|1001.4|996.4|1002.1|997.1|1002.2|997.2|1001.4|996.4|19
1629919500000|2021-08-25 19:25:00|1002.2|997.2|1002.4|997.4|1002.9|997.9|1002.1|997.1|45
1629919800000|2021-08-25 19:30:00|1002.5|997.5|1001.7|996.7|1002.5|997.5|1001.6|996.6|45
1629920100000|2021-08-25 19:35:00|1001.6|996.6|1002.1|997.1|1002.4|997.4|1001.6|996.6|93
1629920400000|2021-08-25 19:40:00|1002|997|1001.9|996.9|1002.2|997.2|1001.7|996.7|49
1629920700000|2021-08-25 19:45:00|1002|997|1001.7|996.7|1002|997|1001.3|996.3|102
1629921000000|2021-08-25 19:50:00|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.7|996.7|106
1629921300000|2021-08-25 19:55:00|1002.3|997.3|1002.1|997.1|1002.5|997.5|1001.4|996.4|82
1629921600000|2021-08-25 20:00:00|1002|997|1001.9|996.9|1002.2|997.2|1001.9|996.9|17
1629921900000|2021-08-25 20:05:00|1001.8|996.8|1001.8|996.8|1002|997|1001.7|996.7|32
1629922200000|2021-08-25 20:10:00|1001.7|996.7|1002.2|997.2|1002.5|997.5|1001.7|996.7|42
1629922500000|2021-08-25 20:15:00|1002.3|997.3|1001.6|996.6|1002.3|997.3|1001.6|996.6|10
1629922800000|2021-08-25 20:20:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.1|996.1|13
1629923100000|2021-08-25 20:25:00|1001.2|996.2|1001.4|996.4|1002|997|1001|996|32
1629923400000|2021-08-25 20:30:00|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001|996|38
1629923700000|2021-08-25 20:35:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.9|995.9|29
1629924000000|2021-08-25 20:40:00|1001|996|1001|996|1001|996|1000.8|995.8|12
1629924300000|2021-08-25 20:45:00|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|38
1629924600000|2021-08-25 20:50:00|1000.7|995.7|1000.8|995.8|1001|996|1000.5|995.5|33
1629924900000|2021-08-25 20:55:00|1000.7|995.7|1001|996|1001|996|1000.4|995.4|30
1629928800000|2021-08-25 22:00:00|1000.6|995.6|1001.5|996.5|1002.4|997.4|1000.6|995.6|13
1629929100000|2021-08-25 22:05:00|1001.6|996.6|1001.1|996.1|1001.6|996.6|1001.1|996.1|85
1629929700000|2021-08-25 22:15:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|18
1629930000000|2021-08-25 22:20:00|1001|996|1001.1|996.1|1001.2|996.2|1001|996|4
1629930300000|2021-08-25 22:25:00|1000.9|995.9|1000.2|995.2|1000.9|995.9|1000.1|995.1|16
1629930600000|2021-08-25 22:30:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.2|995.2|35
1629930900000|2021-08-25 22:35:00|1000.4|995.4|1000.4|995.4|1001|996|1000.3|995.3|20
1629931200000|2021-08-25 22:40:00|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1629931500000|2021-08-25 22:45:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.4|995.4|8
1629931800000|2021-08-25 22:50:00|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.5|995.5|15
1629932100000|2021-08-25 22:55:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|10
1629932400000|2021-08-25 23:00:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|23
1629932700000|2021-08-25 23:05:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|999.8|994.8|43
1629933000000|2021-08-25 23:10:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.2|995.2|16
1629933300000|2021-08-25 23:15:00|1000.3|995.3|999.9|994.9|1000.3|995.3|999.7|994.7|44
1629933600000|2021-08-25 23:20:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|13
1629933900000|2021-08-25 23:25:00|999.7|994.7|1000.4|995.4|1000.4|995.4|999.7|994.7|11
1629934200000|2021-08-25 23:30:00|1000.3|995.3|1000.4|995.4|1000.5|995.5|1000.1|995.1|15
1629934500000|2021-08-25 23:35:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.2|995.2|14
1629934800000|2021-08-25 23:40:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|15
1629935100000|2021-08-25 23:45:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.2|995.2|20
1629935400000|2021-08-25 23:50:00|1000.5|995.5|1000.8|995.8|1000.9|995.9|1000.5|995.5|12
1629935700000|2021-08-25 23:55:00|1000.9|995.9|1001.5|996.5|1001.7|996.7|1000.8|995.8|13
1629936000000|2021-08-26 00:00:00|1001.4|996.4|1002|997|1002|997|1000.3|995.3|59
1629936300000|2021-08-26 00:05:00|1002.1|997.1|1001.8|996.8|1002.3|997.3|1001|996|46
1629936600000|2021-08-26 00:10:00|1001.9|996.9|1001.6|996.6|1002.3|997.3|1001.4|996.4|41
1629936900000|2021-08-26 00:15:00|1001.5|996.5|1000.9|995.9|1001.7|996.7|1000.9|995.9|49
1629937200000|2021-08-26 00:20:00|1001|996|1000.7|995.7|1001|996|1000.3|995.3|58
1629937500000|2021-08-26 00:25:00|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.3|995.3|47
1629937800000|2021-08-26 00:30:00|1000.7|995.7|1001|996|1001.1|996.1|1000.4|995.4|85
1629938100000|2021-08-26 00:35:00|1000.9|995.9|1000.5|995.5|1001|996|1000.5|995.5|25
1629938400000|2021-08-26 00:40:00|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.1|995.1|7
1629938700000|2021-08-26 00:45:00|1000.3|995.3|1000.8|995.8|1000.8|995.8|1000|995|38
1629939000000|2021-08-26 00:50:00|1000.9|995.9|1000.1|995.1|1000.9|995.9|1000|995|55
1629939300000|2021-08-26 00:55:00|1000|995|1000.6|995.6|1006.2|996.5|999.1|989.8|28
1629939600000|2021-08-26 01:00:00|1000.7|995.7|1000.2|995.2|1001.2|996.2|1000.1|995.1|56
1629939900000|2021-08-26 01:05:00|1000.3|995.3|999.8|994.8|1000.5|995.5|999.7|994.7|50
1629940200000|2021-08-26 01:10:00|1000|995|999.8|994.8|1000|995|999.5|994.5|75
1629940500000|2021-08-26 01:15:00|999.7|994.7|1000.7|995.7|1000.8|995.8|999.6|994.6|82
1629940800000|2021-08-26 01:20:00|1000.6|995.6|999.9|994.9|1000.7|995.7|999.7|994.7|77
1629941100000|2021-08-26 01:25:00|1000|995|1000|995|1000.1|995.1|999.9|994.9|35
1629941400000|2021-08-26 01:30:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|999.5|994.5|82
1629941700000|2021-08-26 01:35:00|1000|995|999.7|994.7|1000.1|995.1|999.4|994.4|36
1629942000000|2021-08-26 01:40:00|999.8|994.8|999.7|994.7|1000|995|999.6|994.6|57
1629942300000|2021-08-26 01:45:00|999.8|994.8|1000.2|995.2|1000.3|995.3|999.8|994.8|19
1629942600000|2021-08-26 01:50:00|1000.1|995.1|1000.7|995.7|1001.2|996.2|1000.1|995.1|52
1629942900000|2021-08-26 01:55:00|1000.6|995.6|999.9|994.9|1000.6|995.6|999.9|994.9|47
1629943200000|2021-08-26 02:00:00|1000|995|999|994|1000.2|995.2|998.9|993.9|56
1629943500000|2021-08-26 02:05:00|998.9|993.9|998.8|993.8|999.3|994.3|998.7|993.7|69
1629943800000|2021-08-26 02:10:00|998.9|993.9|998.6|993.6|999|994|998.5|993.5|32
1629944100000|2021-08-26 02:15:00|998.5|993.5|997.7|992.7|998.5|993.5|997.7|992.7|67
1629944400000|2021-08-26 02:20:00|997.6|992.6|997.4|992.4|997.9|992.9|996.8|991.8|70
1629944700000|2021-08-26 02:25:00|997.5|992.5|997|992|997.9|992.9|997|992|70
1629945000000|2021-08-26 02:30:00|996.9|991.9|996.1|991.1|997|992|995.8|990.8|37
1629945300000|2021-08-26 02:35:00|996|991|994.5|989.5|996|991|993.6|988.6|50
1629945600000|2021-08-26 02:40:00|994.6|989.6|993.7|988.7|994.6|989.6|992.6|987.6|75
1629945900000|2021-08-26 02:45:00|993.9|988.9|994.2|989.2|994.2|989.2|993.8|988.8|24
1629946200000|2021-08-26 02:50:00|994.1|989.1|994.3|989.3|994.3|989.3|994.1|989.1|19
1629946500000|2021-08-26 02:55:00|994.2|989.2|993.8|988.8|994.7|989.7|993.3|988.3|47
1629946800000|2021-08-26 03:00:00|993.9|988.9|993.6|988.6|993.9|988.9|992.7|987.7|19
1629947100000|2021-08-26 03:05:00|993.5|988.5|993.2|988.2|993.6|988.6|993|988|92
1629947400000|2021-08-26 03:10:00|993.3|988.3|991.9|986.9|993.4|988.4|991.9|986.9|36
1629947700000|2021-08-26 03:15:00|991.8|986.8|992.2|987.2|992.5|987.5|991.5|986.5|72
1629948000000|2021-08-26 03:20:00|992.1|987.1|993.2|988.2|993.2|988.2|992.1|987.1|67
1629948300000|2021-08-26 03:25:00|993.1|988.1|993.1|988.1|993.6|988.6|992.9|987.9|46
1629948600000|2021-08-26 03:30:00|993|988|993.4|988.4|993.6|988.6|993|988|29
1629948900000|2021-08-26 03:35:00|993.3|988.3|993.3|988.3|993.4|988.4|993.1|988.1|26
1629949200000|2021-08-26 03:40:00|993.4|988.4|993.4|988.4|993.7|988.7|993.4|988.4|21
1629949500000|2021-08-26 03:45:00|993.3|988.3|993.2|988.2|993.5|988.5|993.2|988.2|41
1629949800000|2021-08-26 03:50:00|993.1|988.1|992.9|987.9|993.2|988.2|992.9|987.9|25
1629950100000|2021-08-26 03:55:00|993|988|993.6|988.6|993.7|988.7|992.9|987.9|43
1629950400000|2021-08-26 04:00:00|993.7|988.7|993|988|993.7|988.7|992.9|987.9|25
1629950700000|2021-08-26 04:05:00|992.9|987.9|993.1|988.1|993.1|988.1|992.5|987.5|27
1629951000000|2021-08-26 04:10:00|993|988|994.7|989.7|994.8|989.8|993|988|36
1629951300000|2021-08-26 04:15:00|994.6|989.6|994.5|989.5|994.7|989.7|994.4|989.4|8
1629951600000|2021-08-26 04:20:00|994.6|989.6|994.3|989.3|994.7|989.7|994.2|989.2|21
1629951900000|2021-08-26 04:25:00|994.2|989.2|994.1|989.1|994.3|989.3|994.1|989.1|16
1629952200000|2021-08-26 04:30:00|994|989|994.4|989.4|994.6|989.6|994|989|29
1629952500000|2021-08-26 04:35:00|994.5|989.5|994.9|989.9|995|990|994.4|989.4|35
1629952800000|2021-08-26 04:40:00|994.8|989.8|995|990|995|990|994.5|989.5|34
1629953100000|2021-08-26 04:45:00|994.9|989.9|994.7|989.7|995|990|994.6|989.6|13
1629953400000|2021-08-26 04:50:00|994.6|989.6|994.6|989.6|994.8|989.8|994.5|989.5|29
1629953700000|2021-08-26 04:55:00|994.5|989.5|994.5|989.5|994.6|989.6|994.2|989.2|41
1629954000000|2021-08-26 05:00:00|994.4|989.4|994|989|994.8|989.8|994|989|44
1629954300000|2021-08-26 05:05:00|994.1|989.1|994|989|994.1|989.1|993.9|988.9|40
1629954600000|2021-08-26 05:10:00|993.9|988.9|994.2|989.2|994.3|989.3|993.9|988.9|25
1629954900000|2021-08-26 05:15:00|994.3|989.3|994.2|989.2|994.3|989.3|994.1|989.1|18
1629955200000|2021-08-26 05:20:00|994.3|989.3|995.2|990.2|995.5|990.5|994.2|989.2|29
1629955500000|2021-08-26 05:25:00|995.1|990.1|993.9|988.9|995.1|990.1|993.4|988.4|52
1629955800000|2021-08-26 05:30:00|993.8|988.8|993.9|988.9|994.3|989.3|993.4|988.4|62
1629956100000|2021-08-26 05:35:00|993.8|988.8|993.7|988.7|993.9|988.9|993.6|988.6|42
1629956400000|2021-08-26 05:40:00|993.8|988.8|993.4|988.4|993.8|988.8|993.4|988.4|68
1629956700000|2021-08-26 05:45:00|993.6|988.6|994|989|994.1|989.1|993.3|988.3|71
1629957000000|2021-08-26 05:50:00|993.9|988.9|993.3|988.3|994|989|993.2|988.2|57
1629957300000|2021-08-26 05:55:00|993.2|988.2|992.8|987.8|993.6|988.6|992.8|987.8|56
1629957600000|2021-08-26 06:00:00|992.9|987.9|993.5|988.5|993.8|988.8|992.8|987.8|90
1629957900000|2021-08-26 06:05:00|993.4|988.4|991.7|986.7|994.1|989.1|991.6|986.6|59
1629958200000|2021-08-26 06:10:00|991.8|986.8|991.7|986.7|991.9|986.9|991.3|986.3|82
1629958500000|2021-08-26 06:15:00|991.8|986.8|992.3|987.3|992.4|987.4|991.5|986.5|71
1629958800000|2021-08-26 06:20:00|992.2|987.2|992.1|987.1|992.4|987.4|991.4|986.4|76
1629959100000|2021-08-26 06:25:00|992|987|991.7|986.7|992.3|987.3|991.7|986.7|41
1629959400000|2021-08-26 06:30:00|991.8|986.8|991.7|986.7|991.8|986.8|991.3|986.3|41
1629959700000|2021-08-26 06:35:00|991.6|986.6|991.3|986.3|992.3|987.3|991.3|986.3|73
1629960000000|2021-08-26 06:40:00|991.4|986.4|991.6|986.6|992|987|991.1|986.1|79
1629960300000|2021-08-26 06:45:00|991.8|986.8|991.3|986.3|992.3|987.3|990.8|985.8|81
1629960600000|2021-08-26 06:50:00|991.1|986.1|992.4|987.4|993.1|988.1|991.1|986.1|102
1629960900000|2021-08-26 06:55:00|992.5|987.5|992.2|987.2|993|988|991.5|986.5|145
1629961200000|2021-08-26 07:00:00|992.1|987.1|994.3|989.3|994.9|989.9|991.9|986.9|144
1629961500000|2021-08-26 07:05:00|993.9|988.9|992.6|987.6|994.5|989.5|992|987|145
1629961800000|2021-08-26 07:10:00|992.7|987.7|993.9|988.9|994|989|992.4|987.4|141
1629962100000|2021-08-26 07:15:00|994|989|995.7|990.7|995.7|990.7|993.4|988.4|153
1629962400000|2021-08-26 07:20:00|996|991|996.5|991.5|996.5|991.5|994.6|989.6|122
1629962700000|2021-08-26 07:25:00|996.4|991.4|997.5|992.5|998.3|993.3|995.9|990.9|115
1629963000000|2021-08-26 07:30:00|997.6|992.6|997.9|992.9|998.3|993.3|997.1|992.1|116
1629963300000|2021-08-26 07:35:00|997.8|992.8|999|994|1000.6|995.6|997.5|992.5|153
1629963600000|2021-08-26 07:40:00|998.9|993.9|998.8|993.8|999.9|994.9|998.8|993.8|119
1629963900000|2021-08-26 07:45:00|998.9|993.9|998.8|993.8|999.2|994.2|998.6|993.6|76
1629964200000|2021-08-26 07:50:00|998.9|993.9|996.5|991.5|998.9|993.9|996.3|991.3|61
1629964500000|2021-08-26 07:55:00|996.6|991.6|997.8|992.8|999.2|994.2|996.6|991.6|176
1629964800000|2021-08-26 08:00:00|997.7|992.7|996.8|991.8|997.8|992.8|996.8|991.8|109
1629965100000|2021-08-26 08:05:00|996.9|991.9|996.4|991.4|997.3|992.3|996.2|991.2|78
1629965400000|2021-08-26 08:10:00|996.5|991.5|997.3|992.3|997.5|992.5|996.3|991.3|86
1629965700000|2021-08-26 08:15:00|997.2|992.2|997.6|992.6|998|993|997.1|992.1|55
1629966000000|2021-08-26 08:20:00|997.5|992.5|996.4|991.4|997.9|992.9|996.3|991.3|141
1629966300000|2021-08-26 08:25:00|996.3|991.3|995.3|990.3|996.8|991.8|995.3|990.3|101
1629966600000|2021-08-26 08:30:00|995.4|990.4|995.5|990.5|995.8|990.8|995.1|990.1|63
1629966900000|2021-08-26 08:35:00|995.6|990.6|995.5|990.5|995.8|990.8|994.7|989.7|80
1629967200000|2021-08-26 08:40:00|995.4|990.4|995.6|990.6|996.2|991.2|994.6|989.6|76
1629967500000|2021-08-26 08:45:00|995.7|990.7|994.6|989.6|996.9|991.9|994.5|989.5|77
1629967800000|2021-08-26 08:50:00|994.4|989.4|994.7|989.7|994.7|989.7|993.6|988.6|62
1629968100000|2021-08-26 08:55:00|994.5|989.5|993.8|988.8|994.9|989.9|993.8|988.8|82
1629968400000|2021-08-26 09:00:00|993.9|988.9|994.2|989.2|994.8|989.8|993.9|988.9|66
1629968700000|2021-08-26 09:05:00|994.1|989.1|994.6|989.6|994.7|989.7|993.6|988.6|67
1629969000000|2021-08-26 09:10:00|994.5|989.5|993.8|988.8|994.6|989.6|993.8|988.8|111
1629969300000|2021-08-26 09:15:00|993.7|988.7|994.2|989.2|994.5|989.5|993.4|988.4|78
1629969600000|2021-08-26 09:20:00|994.1|989.1|994.1|989.1|994.3|989.3|993.7|988.7|90
1629969900000|2021-08-26 09:25:00|994|989|994.2|989.2|994.7|989.7|994|989|34
1629970200000|2021-08-26 09:30:00|994.3|989.3|993.9|988.9|994.3|989.3|993.4|988.4|67
1629970500000|2021-08-26 09:35:00|994|989|994.8|989.8|994.8|989.8|994|989|50
1629970800000|2021-08-26 09:40:00|994.7|989.7|994.9|989.9|994.9|989.9|994.1|989.1|58
1629971100000|2021-08-26 09:45:00|994.8|989.8|995.1|990.1|995.3|990.3|994.5|989.5|80
1629971400000|2021-08-26 09:50:00|994.9|989.9|995.1|990.1|995.1|990.1|994.7|989.7|28
1629971700000|2021-08-26 09:55:00|995.2|990.2|995.5|990.5|995.6|990.6|995.2|990.2|25
1629972000000|2021-08-26 10:00:00|995.6|990.6|997|992|997|992|995.2|990.2|79
1629972300000|2021-08-26 10:05:00|996.9|991.9|996.7|991.7|997.2|992.2|996.3|991.3|65
1629972600000|2021-08-26 10:10:00|996.8|991.8|997.4|992.4|997.4|992.4|996.6|991.6|68
1629972900000|2021-08-26 10:15:00|997.5|992.5|997|992|997.5|992.5|997|992|57
1629973200000|2021-08-26 10:20:00|997.1|992.1|996.1|991.1|997.4|992.4|996.1|991.1|59
1629973500000|2021-08-26 10:25:00|996.2|991.2|996.7|991.7|997.1|992.1|996.2|991.2|34
1629973800000|2021-08-26 10:30:00|996.6|991.6|996.4|991.4|996.9|991.9|995.7|990.7|57
1629974100000|2021-08-26 10:35:00|996.5|991.5|996.5|991.5|996.7|991.7|995.9|990.9|98
1629974400000|2021-08-26 10:40:00|996.4|991.4|997.2|992.2|997.2|992.2|996|991|44
1629974700000|2021-08-26 10:45:00|997.3|992.3|997.6|992.6|997.7|992.7|997|992|51
1629975000000|2021-08-26 10:50:00|997.5|992.5|997.4|992.4|998|993|996.7|991.7|60
1629975300000|2021-08-26 10:55:00|997.5|992.5|997.8|992.8|998.3|993.3|997.5|992.5|48
1629975600000|2021-08-26 11:00:00|998|993|997.5|992.5|998|993|997.3|992.3|51
1629975900000|2021-08-26 11:05:00|997.6|992.6|997|992|998|993|997|992|58
1629976200000|2021-08-26 11:10:00|997.1|992.1|997.3|992.3|997.6|992.6|996.6|991.6|64
1629976500000|2021-08-26 11:15:00|997.2|992.2|998|993|998.1|993.1|996.9|991.9|49
1629976800000|2021-08-26 11:20:00|998.1|993.1|999|994|999.5|994.5|997.7|992.7|74
1629977100000|2021-08-26 11:25:00|998.9|993.9|999.4|994.4|999.5|994.5|998.7|993.7|51
1629977400000|2021-08-26 11:30:00|999.2|994.2|998.4|993.4|999.5|994.5|998.1|993.1|108
1629977700000|2021-08-26 11:35:00|998.5|993.5|999|994|999.3|994.3|997.9|992.9|115
1629978000000|2021-08-26 11:40:00|999.1|994.1|1000.5|995.5|1000.9|995.9|999.1|994.1|71
1629978300000|2021-08-26 11:45:00|1000.6|995.6|1002|997|1002.3|997.3|1000.5|995.5|86
1629978600000|2021-08-26 11:50:00|1001.9|996.9|1001.6|996.6|1002.4|997.4|1001.6|996.6|77
1629978900000|2021-08-26 11:55:00|1001.5|996.5|1000.7|995.7|1001.5|996.5|1000.4|995.4|85
1629979200000|2021-08-26 12:00:00|1000.5|995.5|1000.6|995.6|1003.7|998.7|1000.5|995.5|95
1629979500000|2021-08-26 12:05:00|1000.8|995.8|1001.7|996.7|1002.7|997.7|999.9|994.9|86
1629979800000|2021-08-26 12:10:00|1001.5|996.5|1001.4|996.4|1001.8|996.8|1000.2|995.2|120
1629980100000|2021-08-26 12:15:00|1001.5|996.5|1003.2|998.2|1003.8|998.8|1001.5|996.5|122
1629980400000|2021-08-26 12:20:00|1003.1|998.1|1003.6|998.6|1004.6|999.6|1002|997|156
1629980700000|2021-08-26 12:25:00|1004|999|1002.9|997.9|1004|999|1002.5|997.5|41
1629981000000|2021-08-26 12:30:00|1002.7|997.7|1000.9|995.9|1003.1|998.1|999.9|994.9|281
1629981300000|2021-08-26 12:35:00|1000.5|995.5|996.5|991.5|1000.5|995.5|995.3|990.3|342
1629981600000|2021-08-26 12:40:00|996.4|991.4|994.8|989.8|996.5|991.5|993.8|988.8|282
1629981900000|2021-08-26 12:45:00|994.7|989.7|996.1|991.1|997.3|992.3|994.4|989.4|213
1629982200000|2021-08-26 12:50:00|996.2|991.2|995.6|990.6|996.6|991.6|994.3|989.3|192
1629982500000|2021-08-26 12:55:00|995.5|990.5|995.1|990.1|996.2|991.2|994.9|989.9|167
1629982800000|2021-08-26 13:00:00|995.2|990.2|996.3|991.3|997|992|994.6|989.6|243
1629983100000|2021-08-26 13:05:00|996.2|991.2|992.6|987.6|996.2|991.2|985.7|980.7|368
1629983400000|2021-08-26 13:10:00|992.5|987.5|994.4|989.4|994.4|989.4|991.1|986.1|207
1629983700000|2021-08-26 13:15:00|994.5|989.5|993.4|988.4|996.3|991.3|992.4|987.4|280
1629984000000|2021-08-26 13:20:00|993.5|988.5|994|989|994.4|989.4|992.2|987.2|231
1629984300000|2021-08-26 13:25:00|993.9|988.9|994.1|989.1|995.3|990.3|993.6|988.6|141
1629984600000|2021-08-26 13:30:00|993.9|988.9|992.4|987.4|993.9|988.9|992.1|987.1|306
1629984900000|2021-08-26 13:35:00|992.3|987.3|990.3|985.3|992.5|987.5|989.3|984.3|268
1629985200000|2021-08-26 13:40:00|990.4|985.4|993.4|988.4|993.4|988.4|986.6|981.6|274
1629985500000|2021-08-26 13:45:00|993.3|988.3|992.3|987.3|994.2|989.2|991.8|986.8|231
1629985800000|2021-08-26 13:50:00|992.1|987.1|990.9|985.9|993|988|990.4|985.4|286
1629986100000|2021-08-26 13:55:00|991.1|986.1|991.7|986.7|991.8|986.8|988.9|983.9|204
1629986400000|2021-08-26 14:00:00|991.6|986.6|992.2|987.2|993.4|988.4|991.6|986.6|248
1629986700000|2021-08-26 14:05:00|992.3|987.3|991.4|986.4|993.2|988.2|991.1|986.1|235
1629987000000|2021-08-26 14:10:00|991.5|986.5|992.4|987.4|992.9|987.9|991.4|986.4|198
1629987300000|2021-08-26 14:15:00|992.3|987.3|991|986|992.6|987.6|990.6|985.6|241
1629987600000|2021-08-26 14:20:00|991.1|986.1|992.1|987.1|992.4|987.4|990.6|985.6|147
1629987900000|2021-08-26 14:25:00|992.2|987.2|990.6|985.6|992.2|987.2|987.5|982.5|353
1629988200000|2021-08-26 14:30:00|990.5|985.5|990.7|985.7|992.7|987.7|990|985|321
1629988500000|2021-08-26 14:35:00|990.4|985.4|987.8|982.8|991.5|986.5|987.5|982.5|254
1629988800000|2021-08-26 14:40:00|987.4|982.4|986.7|981.7|987.9|982.9|985.8|980.8|275
1629989100000|2021-08-26 14:45:00|986.6|981.6|988|983|988.2|983.2|985.5|980.5|266
1629989400000|2021-08-26 14:50:00|987.9|982.9|988|983|989.1|984.1|987.6|982.6|207
1629989700000|2021-08-26 14:55:00|987.9|982.9|987.4|982.4|988.2|983.2|987.2|982.2|206
1629990000000|2021-08-26 15:00:00|987.3|982.3|987.5|982.5|987.7|982.7|986.3|981.3|233
1629990300000|2021-08-26 15:05:00|987.4|982.4|988.4|983.4|988.7|983.7|986.5|981.5|253
1629990600000|2021-08-26 15:10:00|988.5|983.5|987.2|982.2|988.8|983.8|987.1|982.1|206
1629990900000|2021-08-26 15:15:00|987.1|982.1|986.3|981.3|987.4|982.4|986.3|981.3|257
1629991200000|2021-08-26 15:20:00|986.2|981.2|985.6|980.6|986.9|981.9|984.9|979.9|174
1629991500000|2021-08-26 15:25:00|985.5|980.5|983.5|978.5|986.1|981.1|983.2|978.2|144
1629991800000|2021-08-26 15:30:00|983.9|978.9|984.6|979.6|984.7|979.7|983.2|978.2|173
1629992100000|2021-08-26 15:35:00|984.8|979.8|986.1|981.1|986.4|981.4|984.4|979.4|135
1629992400000|2021-08-26 15:40:00|986.2|981.2|985.3|980.3|986.7|981.7|984.5|979.5|141
1629992700000|2021-08-26 15:45:00|985.2|980.2|984.5|979.5|985.2|980.2|984.3|979.3|137
1629993000000|2021-08-26 15:50:00|984.4|979.4|983.4|978.4|985|980|982.8|977.8|150
1629993300000|2021-08-26 15:55:00|983.5|978.5|983.7|978.7|984.9|979.9|983.3|978.3|149
1629993600000|2021-08-26 16:00:00|983.6|978.6|983.8|978.8|984.2|979.2|983.3|978.3|89
1629993900000|2021-08-26 16:05:00|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|76
1629994200000|2021-08-26 16:10:00|983.6|978.6|983.9|978.9|984.1|979.1|982.9|977.9|146
1629994500000|2021-08-26 16:15:00|983.8|978.8|984.4|979.4|984.5|979.5|983.6|978.6|142
1629994800000|2021-08-26 16:20:00|984.3|979.3|984.3|979.3|984.6|979.6|983.8|978.8|95
1629995100000|2021-08-26 16:25:00|984.4|979.4|985.1|980.1|985.2|980.2|983.4|978.4|65
1629995400000|2021-08-26 16:30:00|985|980|985.2|980.2|985.3|980.3|984.1|979.1|92
1629995700000|2021-08-26 16:35:00|985.3|980.3|985.7|980.7|986.1|981.1|985|980|78
1629996000000|2021-08-26 16:40:00|985.6|980.6|984.4|979.4|985.6|980.6|984.3|979.3|56
1629996300000|2021-08-26 16:45:00|984.3|979.3|984.2|979.2|984.9|979.9|984.2|979.2|79
1629996600000|2021-08-26 16:50:00|984|979|985.3|980.3|985.4|980.4|983.8|978.8|99
1629996900000|2021-08-26 16:55:00|985.4|980.4|986.7|981.7|986.9|981.9|985.1|980.1|71
1629997200000|2021-08-26 17:00:00|986.9|981.9|986.3|981.3|986.9|981.9|985.5|980.5|208
1629997500000|2021-08-26 17:05:00|986.4|981.4|987.6|982.6|988.1|983.1|986.4|981.4|123
1629997800000|2021-08-26 17:10:00|987.7|982.7|987.5|982.5|988|983|987.4|982.4|64
1629998100000|2021-08-26 17:15:00|987.4|982.4|987.2|982.2|987.6|982.6|987.1|982.1|72
1629998400000|2021-08-26 17:20:00|987.3|982.3|986.3|981.3|987.7|982.7|986.2|981.2|92
1629998700000|2021-08-26 17:25:00|986.2|981.2|986.6|981.6|986.8|981.8|986|981|129
1629999000000|2021-08-26 17:30:00|986.5|981.5|986.7|981.7|987.1|982.1|986.3|981.3|101
1629999300000|2021-08-26 17:35:00|986.6|981.6|986.7|981.7|986.9|981.9|986.4|981.4|71
1629999600000|2021-08-26 17:40:00|986.6|981.6|987.2|982.2|987.4|982.4|986.5|981.5|51
1629999900000|2021-08-26 17:45:00|987.3|982.3|986.6|981.6|987.4|982.4|986.6|981.6|61
1630000200000|2021-08-26 17:50:00|986.9|981.9|986.2|981.2|986.9|981.9|986.2|981.2|84
1630000500000|2021-08-26 17:55:00|986.1|981.1|986|981|986.6|981.6|985.9|980.9|87
1630000800000|2021-08-26 18:00:00|985.9|980.9|985.3|980.3|985.9|980.9|985.2|980.2|48
1630001100000|2021-08-26 18:05:00|985.6|980.6|984|979|985.6|980.6|983.7|978.7|85
1630001400000|2021-08-26 18:10:00|984.3|979.3|983.8|978.8|984.4|979.4|983.8|978.8|32
1630001700000|2021-08-26 18:15:00|983.7|978.7|983.2|978.2|984.4|979.4|983.2|978.2|84
1630002000000|2021-08-26 18:20:00|983.4|978.4|984.2|979.2|984.8|979.8|983.4|978.4|93
1630002300000|2021-08-26 18:25:00|984.1|979.1|984.7|979.7|984.8|979.8|984.1|979.1|87
1630002600000|2021-08-26 18:30:00|984.8|979.8|983.3|978.3|985.3|980.3|983.3|978.3|76
1630002900000|2021-08-26 18:35:00|983.5|978.5|983.7|978.7|984.2|979.2|983.4|978.4|118
1630003200000|2021-08-26 18:40:00|983.9|978.9|984|979|984.5|979.5|983.9|978.9|63
1630003500000|2021-08-26 18:45:00|984.1|979.1|983.9|978.9|984.4|979.4|983.6|978.6|98
1630003800000|2021-08-26 18:50:00|983.7|978.7|983.9|978.9|984|979|983.5|978.5|106
1630004100000|2021-08-26 18:55:00|983.8|978.8|983.6|978.6|984.5|979.5|983.3|978.3|62
1630004400000|2021-08-26 19:00:00|983.5|978.5|983.6|978.6|983.9|978.9|983.5|978.5|90
1630004700000|2021-08-26 19:05:00|983.7|978.7|982.8|977.8|983.7|978.7|982.7|977.7|61
1630005000000|2021-08-26 19:10:00|983|978|983.4|978.4|983.4|978.4|982.8|977.8|119
1630005300000|2021-08-26 19:15:00|983.5|978.5|984.6|979.6|984.6|979.6|983.4|978.4|127
1630005600000|2021-08-26 19:20:00|984.5|979.5|983.8|978.8|984.6|979.6|983.8|978.8|71
1630005900000|2021-08-26 19:25:00|983.7|978.7|983.6|978.6|984|979|983.4|978.4|105
1630006200000|2021-08-26 19:30:00|983.7|978.7|984.1|979.1|984.1|979.1|983.6|978.6|86
1630006500000|2021-08-26 19:35:00|984.3|979.3|983.6|978.6|984.6|979.6|983.6|978.6|120
1630006800000|2021-08-26 19:40:00|983.7|978.7|984|979|984.6|979.6|983.7|978.7|157
1630007100000|2021-08-26 19:45:00|984.1|979.1|984.1|979.1|984.3|979.3|983.8|978.8|126
1630007400000|2021-08-26 19:50:00|984.2|979.2|984.7|979.7|984.9|979.9|984.2|979.2|141
1630007700000|2021-08-26 19:55:00|984.6|979.6|984.8|979.8|985.1|980.1|984.2|979.2|141
1630008000000|2021-08-26 20:00:00|984.9|979.9|984.2|979.2|984.9|979.9|984.2|979.2|61
1630008300000|2021-08-26 20:05:00|984.3|979.3|984.1|979.1|984.3|979.3|983.7|978.7|20
1630008600000|2021-08-26 20:10:00|984|979|984.1|979.1|984.4|979.4|983.9|978.9|19
1630008900000|2021-08-26 20:15:00|984.2|979.2|984.3|979.3|984.4|979.4|984|979|43
1630009200000|2021-08-26 20:20:00|984.2|979.2|984.7|979.7|984.8|979.8|983.9|978.9|42
1630009500000|2021-08-26 20:25:00|984.8|979.8|984.6|979.6|985.1|980.1|984.5|979.5|32
1630009800000|2021-08-26 20:30:00|984.5|979.5|984.9|979.9|985|980|984.4|979.4|45
1630010100000|2021-08-26 20:35:00|985|980|984.1|979.1|985.1|980.1|984.1|979.1|29
1630010400000|2021-08-26 20:40:00|984|979|984.2|979.2|984.3|979.3|983.9|978.9|29
1630010700000|2021-08-26 20:45:00|984.1|979.1|985.1|980.1|985.2|980.2|984|979|50
1630011000000|2021-08-26 20:50:00|985|980|984.7|979.7|985.1|980.1|984.7|979.7|36
1630011300000|2021-08-26 20:55:00|984.6|979.6|984.8|979.8|985|980|984.6|979.6|27
1630015200000|2021-08-26 22:00:00|984.6|979.6|985.2|980.2|985.4|980.4|984.6|979.6|42
1630015500000|2021-08-26 22:05:00|985.1|980.1|985.4|980.4|985.7|980.7|985.1|980.1|35
1630015800000|2021-08-26 22:10:00|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|22
1630016100000|2021-08-26 22:15:00|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|34
1630016400000|2021-08-26 22:20:00|985.7|980.7|985.8|980.8|985.9|980.9|985.6|980.6|20
1630016700000|2021-08-26 22:25:00|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|13
1630017000000|2021-08-26 22:30:00|985.3|980.3|985.6|980.6|985.7|980.7|985.3|980.3|13
1630017300000|2021-08-26 22:35:00|985.4|980.4|985.6|980.6|985.7|980.7|985.4|980.4|23
1630017600000|2021-08-26 22:40:00|985.5|980.5|985.8|980.8|986|981|985.5|980.5|25
1630017900000|2021-08-26 22:45:00|985.7|980.7|985.7|980.7|985.9|980.9|985.5|980.5|25
1630018200000|2021-08-26 22:50:00|985.6|980.6|985.7|980.7|985.7|980.7|985.4|980.4|19
1630018500000|2021-08-26 22:55:00|985.8|980.8|986|981|986|981|985.7|980.7|9
1630018800000|2021-08-26 23:00:00|986.1|981.1|985.7|980.7|986.1|981.1|985.5|980.5|31
1630019100000|2021-08-26 23:05:00|985.6|980.6|985.5|980.5|985.8|980.8|985.4|980.4|19
1630019400000|2021-08-26 23:10:00|985.6|980.6|985.8|980.8|985.9|980.9|985.6|980.6|33
1630019700000|2021-08-26 23:15:00|985.6|980.6|986|981|986|981|985.6|980.6|7
1630020000000|2021-08-26 23:20:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|13
1630020300000|2021-08-26 23:25:00|986|981|986.1|981.1|986.3|981.3|985.9|980.9|16
1630020600000|2021-08-26 23:30:00|985.9|980.9|985.8|980.8|986.2|981.2|985.8|980.8|10
1630020900000|2021-08-26 23:35:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|9
1630021200000|2021-08-26 23:40:00|985.8|980.8|985.7|980.7|985.9|980.9|985.6|980.6|10
1630021500000|2021-08-26 23:45:00|985.9|980.9|985.9|980.9|986.3|981.3|985.3|980.3|42
1630021800000|2021-08-26 23:50:00|985.6|980.6|986.5|981.5|986.6|981.6|985.6|980.6|24
1630022100000|2021-08-26 23:55:00|986.6|981.6|986.1|981.1|986.8|981.8|986.1|981.1|46
1630022400000|2021-08-27 00:00:00|986|981|985.7|980.7|986|981|984.5|979.5|98
1630022700000|2021-08-27 00:05:00|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|41
1630023000000|2021-08-27 00:10:00|985.6|980.6|985.9|980.9|986.4|981.4|985.5|980.5|35
1630023300000|2021-08-27 00:15:00|986.4|981.4|986.5|981.5|986.8|981.8|985.7|980.7|37
1630023600000|2021-08-27 00:20:00|986.6|981.6|987|982|987.4|982.4|986.3|981.3|31
1630023900000|2021-08-27 00:25:00|986.9|981.9|987|982|987.3|982.3|986.2|981.2|59
1630024200000|2021-08-27 00:30:00|986.9|981.9|987.2|982.2|987.7|982.7|986.8|981.8|47
1630024500000|2021-08-27 00:35:00|987.3|982.3|987.9|982.9|988.3|983.3|987.3|982.3|42
1630024800000|2021-08-27 00:40:00|987.8|982.8|988.5|983.5|989.2|984.2|987.7|982.7|56
1630025100000|2021-08-27 00:45:00|988.7|983.7|988.6|983.6|988.7|983.7|988.4|983.4|14
1630025400000|2021-08-27 00:50:00|988.7|983.7|988.9|983.9|989.1|984.1|988.7|983.7|18
1630025700000|2021-08-27 00:55:00|989|984|989.4|984.4|989.5|984.5|988.9|983.9|30
1630026000000|2021-08-27 01:00:00|989.3|984.3|989.2|984.2|989.7|984.7|989.2|984.2|32
1630026300000|2021-08-27 01:05:00|989.1|984.1|988.2|983.2|989.1|984.1|988|983|20
1630026600000|2021-08-27 01:10:00|988.1|983.1|989|984|989.1|984.1|987.9|982.9|34
1630026900000|2021-08-27 01:15:00|988.7|983.7|989.3|984.3|989.4|984.4|988.7|983.7|24
1630027200000|2021-08-27 01:20:00|989.4|984.4|989.1|984.1|989.7|984.7|989.1|984.1|39
1630027500000|2021-08-27 01:25:00|989.2|984.2|989.8|984.8|989.9|984.9|989.1|984.1|87
1630027800000|2021-08-27 01:30:00|989.7|984.7|990.7|985.7|990.7|985.7|989.7|984.7|85
1630028100000|2021-08-27 01:35:00|990.6|985.6|991|986|991.2|986.2|990.6|985.6|31
1630028400000|2021-08-27 01:40:00|991.2|986.2|991.2|986.2|991.5|986.5|991|986|77
1630028700000|2021-08-27 01:45:00|991.1|986.1|990.4|985.4|991.2|986.2|990.4|985.4|57
1630029000000|2021-08-27 01:50:00|990.5|985.5|989.6|984.6|990.5|985.5|989.5|984.5|46
1630029300000|2021-08-27 01:55:00|989.7|984.7|990.6|985.6|990.8|985.8|989.4|984.4|65
1630029600000|2021-08-27 02:00:00|990.7|985.7|991.9|986.9|991.9|986.9|990.5|985.5|27
1630029900000|2021-08-27 02:05:00|991.8|986.8|992.6|987.6|992.7|987.7|991.7|986.7|43
1630030200000|2021-08-27 02:10:00|992.5|987.5|992.9|987.9|992.9|987.9|992.1|987.1|51
1630030500000|2021-08-27 02:15:00|992.8|987.8|992.5|987.5|992.9|987.9|992.1|987.1|63
1630030800000|2021-08-27 02:20:00|992.6|987.6|992.2|987.2|992.6|987.6|992.2|987.2|9
1630031100000|2021-08-27 02:25:00|992.4|987.4|993.2|988.2|993.4|988.4|992.4|987.4|29
1630031400000|2021-08-27 02:30:00|993.1|988.1|994.5|989.5|994.9|989.9|993|988|50
1630031700000|2021-08-27 02:35:00|994.4|989.4|994.9|989.9|995|990|994.1|989.1|86
1630032000000|2021-08-27 02:40:00|994.8|989.8|994.7|989.7|994.9|989.9|994.1|989.1|27
1630032300000|2021-08-27 02:45:00|994.8|989.8|992.9|987.9|994.9|989.9|992.9|987.9|44
1630032600000|2021-08-27 02:50:00|993|988|992.5|987.5|993.4|988.4|992.5|987.5|56
1630032900000|2021-08-27 02:55:00|992.6|987.6|992.5|987.5|992.9|987.9|991.6|986.6|59
1630033200000|2021-08-27 03:00:00|992.3|987.3|992.7|987.7|992.8|987.8|992.1|987.1|64
1630033500000|2021-08-27 03:05:00|992.9|987.9|992.5|987.5|993|988|992.4|987.4|30
1630033800000|2021-08-27 03:10:00|992.4|987.4|992.3|987.3|992.7|987.7|992.2|987.2|21
1630034100000|2021-08-27 03:15:00|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|38
1630034400000|2021-08-27 03:20:00|992.4|987.4|992.6|987.6|992.8|987.8|992|987|41
1630034700000|2021-08-27 03:25:00|992.7|987.7|992.7|987.7|993|988|992.5|987.5|56
1630035000000|2021-08-27 03:30:00|992.6|987.6|993.3|988.3|993.4|988.4|992.4|987.4|32
1630035300000|2021-08-27 03:35:00|993.1|988.1|992|987|993.4|988.4|992|987|53
1630035600000|2021-08-27 03:40:00|992.5|987.5|992.4|987.4|992.7|987.7|991.9|986.9|45
1630035900000|2021-08-27 03:45:00|992.5|987.5|992.6|987.6|992.7|987.7|992.4|987.4|24
1630036200000|2021-08-27 03:50:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1630036500000|2021-08-27 03:55:00|992.7|987.7|992.6|987.6|992.8|987.8|992.5|987.5|36
1630036800000|2021-08-27 04:00:00|992.7|987.7|992.2|987.2|992.8|987.8|992.2|987.2|21
1630037100000|2021-08-27 04:05:00|992.3|987.3|992.2|987.2|992.3|987.3|992.1|987.1|18
1630037400000|2021-08-27 04:10:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1630037700000|2021-08-27 04:15:00|992.2|987.2|991.9|986.9|992.2|987.2|991.8|986.8|32
1630038000000|2021-08-27 04:20:00|991.8|986.8|992.2|987.2|992.2|987.2|991.8|986.8|20
1630038300000|2021-08-27 04:25:00|992.1|987.1|992.4|987.4|993|988|992.1|987.1|29
1630038600000|2021-08-27 04:30:00|992.3|987.3|991.9|986.9|992.5|987.5|991.9|986.9|42
1630038900000|2021-08-27 04:35:00|992|987|991.6|986.6|992.1|987.1|991.2|986.2|46
1630039200000|2021-08-27 04:40:00|991.7|986.7|991.2|986.2|991.7|986.7|991.1|986.1|16
1630039500000|2021-08-27 04:45:00|991.3|986.3|991.4|986.4|991.6|986.6|990.8|985.8|37
1630039800000|2021-08-27 04:50:00|991.3|986.3|990.9|985.9|991.4|986.4|990.8|985.8|40
1630040100000|2021-08-27 04:55:00|991|986|991.3|986.3|991.3|986.3|990.9|985.9|19
1630040400000|2021-08-27 05:00:00|991.4|986.4|991.1|986.1|991.5|986.5|991|986|38
1630040700000|2021-08-27 05:05:00|991.2|986.2|990.7|985.7|991.2|986.2|990.6|985.6|34
1630041000000|2021-08-27 05:10:00|990.8|985.8|990.3|985.3|991|986|990.2|985.2|72
1630041300000|2021-08-27 05:15:00|990.2|985.2|990.7|985.7|991|986|990.2|985.2|45
1630041600000|2021-08-27 05:20:00|990.8|985.8|991.3|986.3|991.6|986.6|990.7|985.7|75
1630041900000|2021-08-27 05:25:00|991.2|986.2|992.3|987.3|992.4|987.4|991.2|986.2|41
1630042200000|2021-08-27 05:30:00|992.2|987.2|992.5|987.5|993.5|988.5|992.1|987.1|96
1630042500000|2021-08-27 05:35:00|992.4|987.4|991.8|986.8|992.5|987.5|991.2|986.2|100
1630042800000|2021-08-27 05:40:00|991.9|986.9|992.1|987.1|992.1|987.1|991.5|986.5|32
1630043100000|2021-08-27 05:45:00|991.9|986.9|991.9|986.9|992|987|991.6|986.6|19
1630043400000|2021-08-27 05:50:00|991.8|986.8|991.6|986.6|992|987|991.2|986.2|49
1630043700000|2021-08-27 05:55:00|991.5|986.5|991.8|986.8|992|987|991.4|986.4|44
1630044000000|2021-08-27 06:00:00|991.9|986.9|992.1|987.1|992.6|987.6|991.7|986.7|81
1630044300000|2021-08-27 06:05:00|992.2|987.2|992.3|987.3|992.6|987.6|991.7|986.7|136
1630044600000|2021-08-27 06:10:00|992.5|987.5|992.1|987.1|993.3|988.3|992|987|56
1630044900000|2021-08-27 06:15:00|992.4|987.4|992.8|987.8|993|988|992|987|32
1630045200000|2021-08-27 06:20:00|992.9|987.9|993.3|988.3|993.5|988.5|991.6|986.6|42
1630045500000|2021-08-27 06:25:00|993.4|988.4|995|990|995|990|993.2|988.2|65
1630045800000|2021-08-27 06:30:00|995.1|990.1|995.9|990.9|996.2|991.2|995|990|49
1630046100000|2021-08-27 06:35:00|996.1|991.1|995.1|990.1|996.1|991.1|995|990|52
1630046400000|2021-08-27 06:40:00|995|990|995.3|990.3|995.5|990.5|994.4|989.4|72
1630046700000|2021-08-27 06:45:00|995.4|990.4|996|991|996.6|991.6|995.3|990.3|85
1630047000000|2021-08-27 06:50:00|996.1|991.1|997.5|992.5|998|993|996|991|80
1630047300000|2021-08-27 06:55:00|997.6|992.6|997.5|992.5|997.9|992.9|996.8|991.8|87
1630047600000|2021-08-27 07:00:00|998|993|996|991|998.1|993.1|995.6|990.6|108
1630047900000|2021-08-27 07:05:00|996.1|991.1|996.3|991.3|996.6|991.6|995.9|990.9|87
1630048200000|2021-08-27 07:10:00|996.6|991.6|996.4|991.4|996.6|991.6|996|991|84
1630048500000|2021-08-27 07:15:00|996.5|991.5|996.4|991.4|996.9|991.9|995.9|990.9|71
1630048800000|2021-08-27 07:20:00|996.5|991.5|996.3|991.3|996.9|991.9|996.1|991.1|62
1630049100000|2021-08-27 07:25:00|996.4|991.4|995.9|990.9|996.5|991.5|995.9|990.9|47
1630049400000|2021-08-27 07:30:00|995.7|990.7|995.3|990.3|997|992|995.3|990.3|74
1630049700000|2021-08-27 07:35:00|995.4|990.4|995|990|995.8|990.8|994.7|989.7|59
1630050000000|2021-08-27 07:40:00|995.1|990.1|995.6|990.6|995.7|990.7|995|990|84
1630050300000|2021-08-27 07:45:00|995.5|990.5|995.5|990.5|995.7|990.7|995.4|990.4|30
1630050600000|2021-08-27 07:50:00|995.4|990.4|995.8|990.8|995.9|990.9|995.4|990.4|67
1630050900000|2021-08-27 07:55:00|996.1|991.1|996.8|991.8|997.5|992.5|996.1|991.1|41
1630051200000|2021-08-27 08:00:00|996.7|991.7|997.1|992.1|998.1|993.1|996.4|991.4|98
1630051500000|2021-08-27 08:05:00|996.9|991.9|995.5|990.5|997.1|992.1|995.5|990.5|88
1630051800000|2021-08-27 08:10:00|995.6|990.6|995.9|990.9|995.9|990.9|995.1|990.1|105
1630052100000|2021-08-27 08:15:00|996|991|996.1|991.1|996.4|991.4|995.7|990.7|69
1630052400000|2021-08-27 08:20:00|996|991|995.7|990.7|996.4|991.4|995.6|990.6|83
1630052700000|2021-08-27 08:25:00|995.6|990.6|995|990|995.7|990.7|994.7|989.7|80
1630053000000|2021-08-27 08:30:00|994.9|989.9|993.9|988.9|995|990|993.7|988.7|124
1630053300000|2021-08-27 08:35:00|993.8|988.8|993.7|988.7|994.5|989.5|993.7|988.7|96
1630053600000|2021-08-27 08:40:00|993.8|988.8|993.4|988.4|994|989|993.3|988.3|63
1630053900000|2021-08-27 08:45:00|993.5|988.5|994.7|989.7|994.9|989.9|993.5|988.5|97
1630054200000|2021-08-27 08:50:00|994.6|989.6|995.1|990.1|996.3|991.3|994.6|989.6|55
1630054500000|2021-08-27 08:55:00|995.3|990.3|995.4|990.4|995.6|990.6|995.1|990.1|41
1630054800000|2021-08-27 09:00:00|995.3|990.3|994.7|989.7|995.3|990.3|994.5|989.5|48
1630055100000|2021-08-27 09:05:00|994.8|989.8|995.1|990.1|995.5|990.5|994.7|989.7|66
1630055400000|2021-08-27 09:10:00|995|990|995.5|990.5|995.5|990.5|994.4|989.4|27
1630055700000|2021-08-27 09:15:00|995.6|990.6|995.7|990.7|995.7|990.7|995.5|990.5|20
1630056000000|2021-08-27 09:20:00|995.6|990.6|996|991|996.1|991.1|995.3|990.3|47
1630056300000|2021-08-27 09:25:00|996.1|991.1|995.6|990.6|996.2|991.2|995.3|990.3|70
1630056600000|2021-08-27 09:30:00|995.5|990.5|995.6|990.6|995.9|990.9|995.3|990.3|39
1630056900000|2021-08-27 09:35:00|995.7|990.7|995.7|990.7|996.1|991.1|995.6|990.6|53
1630057200000|2021-08-27 09:40:00|995.5|990.5|995.2|990.2|995.7|990.7|995.1|990.1|51
1630057500000|2021-08-27 09:45:00|995.3|990.3|994.6|989.6|995.6|990.6|994.5|989.5|47
1630057800000|2021-08-27 09:50:00|994.7|989.7|994|989|994.8|989.8|993.7|988.7|41
1630058100000|2021-08-27 09:55:00|994.1|989.1|994.8|989.8|994.8|989.8|993.6|988.6|67
1630058400000|2021-08-27 10:00:00|994.7|989.7|995.3|990.3|995.4|990.4|994.4|989.4|80
1630058700000|2021-08-27 10:05:00|995.4|990.4|995.7|990.7|996.1|991.1|995.1|990.1|52
1630059000000|2021-08-27 10:10:00|995.6|990.6|995.7|990.7|996.1|991.1|995.6|990.6|30
1630059300000|2021-08-27 10:15:00|995.4|990.4|994.9|989.9|995.6|990.6|994.7|989.7|43
1630059600000|2021-08-27 10:20:00|995|990|995.7|990.7|995.7|990.7|994.9|989.9|57
1630059900000|2021-08-27 10:25:00|995.4|990.4|995.2|990.2|995.5|990.5|994.7|989.7|89
1630060200000|2021-08-27 10:30:00|995|990|993.7|988.7|995.2|990.2|993.7|988.7|39
1630060500000|2021-08-27 10:35:00|993.8|988.8|994.5|989.5|994.6|989.6|993.8|988.8|48
1630060800000|2021-08-27 10:40:00|994.4|989.4|994.7|989.7|995.1|990.1|994.4|989.4|47
1630061100000|2021-08-27 10:45:00|994.3|989.3|993.9|988.9|994.3|989.3|993.6|988.6|43
1630061400000|2021-08-27 10:50:00|994|989|994.1|989.1|994.4|989.4|993.9|988.9|49
1630061700000|2021-08-27 10:55:00|994.2|989.2|994|989|994.5|989.5|993.6|988.6|40
1630062000000|2021-08-27 11:00:00|994.1|989.1|993.4|988.4|994.4|989.4|993|988|68
1630062300000|2021-08-27 11:05:00|993.5|988.5|993.5|988.5|993.5|988.5|992.5|987.5|74
1630062600000|2021-08-27 11:10:00|993.6|988.6|992.2|987.2|993.6|988.6|992|987|51
1630062900000|2021-08-27 11:15:00|992.1|987.1|992.4|987.4|993.2|988.2|992.1|987.1|85
1630063200000|2021-08-27 11:20:00|992.5|987.5|993.2|988.2|993.7|988.7|992.5|987.5|45
1630063500000|2021-08-27 11:25:00|993.3|988.3|992.3|987.3|993.6|988.6|992|987|69
1630063800000|2021-08-27 11:30:00|992.1|987.1|992.9|987.9|992.9|987.9|991.9|986.9|43
1630064100000|2021-08-27 11:35:00|992.8|987.8|993.1|988.1|993.1|988.1|992.5|987.5|58
1630064400000|2021-08-27 11:40:00|993.2|988.2|993.8|988.8|994.6|989.6|993.2|988.2|55
1630064700000|2021-08-27 11:45:00|993.9|988.9|993.9|988.9|994.4|989.4|993.5|988.5|98
1630065000000|2021-08-27 11:50:00|994|989|993.7|988.7|994.1|989.1|993.6|988.6|52
1630065300000|2021-08-27 11:55:00|993.8|988.8|995.5|990.5|995.6|990.6|993.7|988.7|61
1630065600000|2021-08-27 12:00:00|995.6|990.6|993.2|988.2|995.8|990.8|992|987|78
1630065900000|2021-08-27 12:05:00|993.1|988.1|993.2|988.2|993.8|988.8|992.5|987.5|167
1630066200000|2021-08-27 12:10:00|993.4|988.4|994.5|989.5|995|990|993.2|988.2|97
1630066500000|2021-08-27 12:15:00|994.7|989.7|996.6|991.6|996.7|991.7|994.5|989.5|89
1630066800000|2021-08-27 12:20:00|996.5|991.5|999.2|994.2|1000|995|996.4|991.4|151
1630067100000|2021-08-27 12:25:00|999.3|994.3|999.8|994.8|1000|995|998.5|993.5|106
1630067400000|2021-08-27 12:30:00|999.7|994.7|1000.8|995.8|1002.4|997.4|997.1|992.1|286
1630067700000|2021-08-27 12:35:00|1000.9|995.9|999.2|994.2|1000.9|995.9|998.9|993.9|176
1630068000000|2021-08-27 12:40:00|999.1|994.1|1001.8|996.8|1001.8|996.8|998.9|993.9|124
1630068300000|2021-08-27 12:45:00|1001.5|996.5|999.4|994.4|1002.6|997.6|999.2|994.2|125
1630068600000|2021-08-27 12:50:00|999.5|994.5|1001.8|996.8|1002|997|998.8|993.8|199
1630068900000|2021-08-27 12:55:00|1001.7|996.7|1000.2|995.2|1002|997|999.9|994.9|144
1630069200000|2021-08-27 13:00:00|1000.1|995.1|997.9|992.9|1002.3|997.3|997.4|992.4|213
1630069500000|2021-08-27 13:05:00|997.8|992.8|994.9|989.9|998.4|993.4|994.9|989.9|260
1630069800000|2021-08-27 13:10:00|994.8|989.8|992.4|987.4|994.8|989.8|991.8|986.8|325
1630070100000|2021-08-27 13:15:00|993.1|988.1|995.1|990.1|995.3|990.3|991.1|986.1|257
1630070400000|2021-08-27 13:20:00|995|990|994.7|989.7|995.3|990.3|993.7|988.7|204
1630070700000|2021-08-27 13:25:00|994.5|989.5|994.3|989.3|995.4|990.4|993.7|988.7|225
1630071000000|2021-08-27 13:30:00|994.2|989.2|994.8|989.8|995.9|990.9|991.7|986.7|286
1630071300000|2021-08-27 13:35:00|994.9|989.9|995.8|990.8|995.9|990.9|993.4|988.4|240
1630071600000|2021-08-27 13:40:00|995.7|990.7|994.9|989.9|996.6|991.6|994.7|989.7|237
1630071900000|2021-08-27 13:45:00|994.8|989.8|1001.8|996.8|1002.4|997.4|994.8|989.8|290
1630072200000|2021-08-27 13:50:00|1002|997|1001.5|996.5|1003.3|998.3|1001|996|287
1630072500000|2021-08-27 13:55:00|1001.6|996.6|1007.7|991.1|1007.8|997.9|1001.2|991|300
1630072800000|2021-08-27 14:00:00|1007.3|990.8|1003.4|998.4|1008.6|1003.6|999.8|986.4|846
1630073100000|2021-08-27 14:05:00|1003.5|998.5|1003.4|998.4|1005.5|1000.5|1002.6|997.6|668
1630073400000|2021-08-27 14:10:00|1003.5|998.5|1007.1|1002.1|1007.7|1002.7|1003|998|497
1630073700000|2021-08-27 14:15:00|1007.2|1002.2|1008.4|1003.4|1009.4|1004.4|1006|1001|508
1630074000000|2021-08-27 14:20:00|1008.3|1003.3|1005.7|1000.7|1009.1|1004.1|1005.1|1000.1|318
1630074300000|2021-08-27 14:25:00|1005.9|1000.9|1005.9|1000.9|1007|1002|1004.7|999.7|291
1630074600000|2021-08-27 14:30:00|1006|1001|1007.5|1002.5|1008.1|1003.1|1006|1001|189
1630074900000|2021-08-27 14:35:00|1007.6|1002.6|1009.3|1004.3|1009.5|1004.5|1006.2|1001.2|257
1630075200000|2021-08-27 14:40:00|1009.2|1004.2|1009.4|1004.4|1009.7|1004.7|1007.4|1002.4|283
1630075500000|2021-08-27 14:45:00|1009.5|1004.5|1008.1|1003.1|1010.6|1005.6|1008|1003|312
1630075800000|2021-08-27 14:50:00|1008.2|1003.2|1011.9|1006.9|1012.6|1007.6|1008.1|1003.1|279
1630076100000|2021-08-27 14:55:00|1012|1007|1008.8|1003.8|1012|1007|1007.8|1002.8|257
1630076400000|2021-08-27 15:00:00|1008.9|1003.9|1008.3|1003.3|1009.7|1004.7|1008.1|1003.1|228
1630076700000|2021-08-27 15:05:00|1008.4|1003.4|1008.4|1003.4|1009|1004|1007.2|1002.2|176
1630077000000|2021-08-27 15:10:00|1008.3|1003.3|1010.2|1005.2|1010.3|1005.3|1008.3|1003.3|100
1630077300000|2021-08-27 15:15:00|1010.3|1005.3|1010.4|1005.4|1011|1006|1009.7|1004.7|166
1630077600000|2021-08-27 15:20:00|1010.3|1005.3|1009.5|1004.5|1010.6|1005.6|1008.9|1003.9|101
1630077900000|2021-08-27 15:25:00|1009.6|1004.6|1008.6|1003.6|1009.9|1004.9|1008.5|1003.5|67
1630078200000|2021-08-27 15:30:00|1008.4|1003.4|1007.6|1002.6|1008.4|1003.4|1006.9|1001.9|113
1630078500000|2021-08-27 15:35:00|1007.5|1002.5|1006.6|1001.6|1008|1003|1006.3|1001.3|135
1630078800000|2021-08-27 15:40:00|1006.5|1001.5|1008.3|1003.3|1008.8|1003.8|1006.5|1001.5|84
1630079100000|2021-08-27 15:45:00|1008.2|1003.2|1009.3|1004.3|1009.3|1004.3|1007.9|1002.9|164
1630079400000|2021-08-27 15:50:00|1009.4|1004.4|1009.8|1004.8|1010.6|1005.6|1008.8|1003.8|134
1630079700000|2021-08-27 15:55:00|1009.7|1004.7|1011.4|1006.4|1011.5|1006.5|1009.1|1004.1|140
1630080000000|2021-08-27 16:00:00|1011.5|1006.5|1011.6|1006.6|1012.1|1007.1|1011|1006|171
1630080300000|2021-08-27 16:05:00|1011.7|1006.7|1012.6|1007.6|1012.6|1007.6|1011.6|1006.6|116
1630080600000|2021-08-27 16:10:00|1012.7|1007.7|1012.3|1007.3|1013.7|1008.7|1011.8|1006.8|109
1630080900000|2021-08-27 16:15:00|1012.1|1007.1|1011.7|1006.7|1012.4|1007.4|1010.8|1005.8|105
1630081200000|2021-08-27 16:20:00|1011.8|1006.8|1012|1007|1012.6|1007.6|1011|1006|110
1630081500000|2021-08-27 16:25:00|1012.3|1007.3|1012.7|1007.7|1012.8|1007.8|1011.8|1006.8|81
1630081800000|2021-08-27 16:30:00|1012.8|1007.8|1013.7|1008.7|1013.9|1008.9|1012.1|1007.1|154
1630082100000|2021-08-27 16:35:00|1013.6|1008.6|1012.7|1007.7|1013.6|1008.6|1012|1007|90
1630082400000|2021-08-27 16:40:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.6|1007.6|98
1630082700000|2021-08-27 16:45:00|1013.1|1008.1|1013.6|1008.6|1013.6|1008.6|1012.7|1007.7|128
1630083000000|2021-08-27 16:50:00|1013.7|1008.7|1014.2|1009.2|1014.5|1009.5|1013.6|1008.6|171
1630083300000|2021-08-27 16:55:00|1014.3|1009.3|1013.5|1008.5|1014.4|1009.4|1013.2|1008.2|115
1630083600000|2021-08-27 17:00:00|1013.8|1008.8|1013.4|1008.4|1014.9|1009.9|1013.1|1008.1|169
1630083900000|2021-08-27 17:05:00|1013.3|1008.3|1013.9|1008.9|1013.9|1008.9|1012.1|1007.1|46
1630084200000|2021-08-27 17:10:00|1013.8|1008.8|1013.8|1008.8|1014.2|1009.2|1013.1|1008.1|74
1630084500000|2021-08-27 17:15:00|1013.9|1008.9|1013|1008|1014.1|1009.1|1012.8|1007.8|47
1630084800000|2021-08-27 17:20:00|1013.1|1008.1|1013.5|1008.5|1013.5|1008.5|1012.8|1007.8|107
1630085100000|2021-08-27 17:25:00|1013.4|1008.4|1014|1009|1014.8|1009.8|1013.4|1008.4|169
1630085400000|2021-08-27 17:30:00|1014.1|1009.1|1014.9|1009.9|1015.2|1010.2|1014.1|1009.1|123
1630085700000|2021-08-27 17:35:00|1014.8|1009.8|1014.9|1009.9|1015.9|1010.9|1014.5|1009.5|57
1630086000000|2021-08-27 17:40:00|1014.7|1009.7|1015.7|1010.7|1015.8|1010.8|1014.5|1009.5|85
1630086300000|2021-08-27 17:45:00|1015.6|1010.6|1014.9|1009.9|1015.8|1010.8|1014.5|1009.5|91
1630086600000|2021-08-27 17:50:00|1014.8|1009.8|1013.9|1008.9|1014.9|1009.9|1013.5|1008.5|47
1630086900000|2021-08-27 17:55:00|1014.2|1009.2|1013.8|1008.8|1014.3|1009.3|1013.7|1008.7|60
1630087200000|2021-08-27 18:00:00|1013.7|1008.7|1013.4|1008.4|1014|1009|1013.1|1008.1|92
1630087500000|2021-08-27 18:05:00|1013.5|1008.5|1013.6|1008.6|1013.9|1008.9|1013.2|1008.2|87
1630087800000|2021-08-27 18:10:00|1013.5|1008.5|1013.9|1008.9|1013.9|1008.9|1013.4|1008.4|62
1630088100000|2021-08-27 18:15:00|1014|1009|1013.5|1008.5|1014|1009|1013|1008|100
1630088400000|2021-08-27 18:20:00|1013.7|1008.7|1014.5|1009.5|1014.5|1009.5|1013.7|1008.7|75
1630088700000|2021-08-27 18:25:00|1014.6|1009.6|1015.2|1010.2|1015.3|1010.3|1014.1|1009.1|69
1630089000000|2021-08-27 18:30:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1014.6|1009.6|117
1630089300000|2021-08-27 18:35:00|1015.9|1010.9|1015.6|1010.6|1016.2|1011.2|1015.2|1010.2|65
1630089600000|2021-08-27 18:40:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.3|1010.3|77
1630089900000|2021-08-27 18:45:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.4|1010.4|41
1630090200000|2021-08-27 18:50:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015|1010|39
1630090500000|2021-08-27 18:55:00|1015|1010|1015.3|1010.3|1015.5|1010.5|1015|1010|65
1630090800000|2021-08-27 19:00:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1014.9|1009.9|68
1630091100000|2021-08-27 19:05:00|1015.3|1010.3|1015.4|1010.4|1015.6|1010.6|1015.1|1010.1|53
1630091400000|2021-08-27 19:10:00|1015.5|1010.5|1015.5|1010.5|1016|1011|1015.2|1010.2|40
1630091700000|2021-08-27 19:15:00|1015.6|1010.6|1015.6|1010.6|1015.8|1010.8|1015.4|1010.4|71
1630092000000|2021-08-27 19:20:00|1015.2|1010.2|1015.3|1010.3|1015.8|1010.8|1015.2|1010.2|23
1630092300000|2021-08-27 19:25:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|37
1630092600000|2021-08-27 19:30:00|1015.3|1010.3|1014.9|1009.9|1015.6|1010.6|1014.9|1009.9|88
1630092900000|2021-08-27 19:35:00|1014.8|1009.8|1014.4|1009.4|1015.1|1010.1|1014.1|1009.1|48
1630093200000|2021-08-27 19:40:00|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1013.9|1008.9|22
1630093500000|2021-08-27 19:45:00|1014.1|1009.1|1014|1009|1014.8|1009.8|1014|1009|99
1630093800000|2021-08-27 19:50:00|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1013.9|1008.9|76
1630094100000|2021-08-27 19:55:00|1014.2|1009.2|1014.8|1009.8|1014.9|1009.9|1014|1009|164
1630094400000|2021-08-27 20:00:00|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.4|1009.4|35
1630094700000|2021-08-27 20:05:00|1014.8|1009.8|1014.8|1009.8|1015|1010|1014.8|1009.8|19
1630095000000|2021-08-27 20:10:00|1014.7|1009.7|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|4
1630095300000|2021-08-27 20:15:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1630095600000|2021-08-27 20:20:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1630095900000|2021-08-27 20:25:00|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|3
1630096200000|2021-08-27 20:30:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014|1009|7
1630096500000|2021-08-27 20:35:00|1013.9|1008.9|1014|1009|1014|1009|1013.6|1008.6|7
1630096800000|2021-08-27 20:40:00|1013.9|1008.9|1014|1009|1014|1009|1013.7|1008.7|7
1630097100000|2021-08-27 20:45:00|1014.1|1009.1|1013.4|1008.4|1014.3|1009.3|1013.1|1008.1|18
1630097400000|2021-08-27 20:50:00|1013.5|1008.5|1013.7|1008.7|1013.9|1008.9|1013.5|1008.5|10
1630097700000|2021-08-27 20:55:00|1013.3|1008.3|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|10
1630274400000|2021-08-29 22:00:00|1014.6|1009.6|1014.1|1009.1|1015.3|1010.3|1014|1009|36
1630274700000|2021-08-29 22:05:00|1014.2|1009.2|1014.9|1009.9|1014.9|1009.9|1013.3|1008.3|47
1630275000000|2021-08-29 22:10:00|1015|1010|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|40
1630275300000|2021-08-29 22:15:00|1015.2|1010.2|1015.3|1010.3|1015.6|1010.6|1014.9|1009.9|25
1630275600000|2021-08-29 22:20:00|1015.4|1010.4|1015.2|1010.2|1015.6|1010.6|1015.1|1010.1|14
1630275900000|2021-08-29 22:25:00|1015.1|1010.1|1015.6|1010.6|1015.6|1010.6|1015.1|1010.1|91
1630276200000|2021-08-29 22:30:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.8|1009.8|19
1630276500000|2021-08-29 22:35:00|1014.7|1009.7|1013.7|1008.7|1014.7|1009.7|1013.7|1008.7|28
1630276800000|2021-08-29 22:40:00|1013.6|1008.6|1013.8|1008.8|1014.2|1009.2|1013.3|1008.3|37
1630277100000|2021-08-29 22:45:00|1013.9|1008.9|1014|1009|1014.1|1009.1|1013.8|1008.8|33
1630277400000|2021-08-29 22:50:00|1013.9|1008.9|1014.3|1009.3|1014.3|1009.3|1013.9|1008.9|51
1630277700000|2021-08-29 22:55:00|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1013.9|1008.9|22
1630278000000|2021-08-29 23:00:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.2|1009.2|17
1630278300000|2021-08-29 23:05:00|1014.2|1009.2|1015.3|1010.3|1015.3|1010.3|1014|1009|29
1630278600000|2021-08-29 23:10:00|1014.7|1009.7|1014.2|1009.2|1014.8|1009.8|1013.9|1008.9|24
1630278900000|2021-08-29 23:15:00|1014|1009|1014.9|1009.9|1015|1010|1013.9|1008.9|29
1630279200000|2021-08-29 23:20:00|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|12
1630279500000|2021-08-29 23:25:00|1014.6|1009.6|1015|1010|1015|1010|1014.6|1009.6|11
1630279800000|2021-08-29 23:30:00|1014.9|1009.9|1015|1010|1015|1010|1014.7|1009.7|27
1630280100000|2021-08-29 23:35:00|1014.8|1009.8|1015.5|1010.5|1015.5|1010.5|1014.8|1009.8|14
1630280400000|2021-08-29 23:40:00|1015.6|1010.6|1017.4|1012.4|1017.4|1012.4|1015.3|1010.3|31
1630280700000|2021-08-29 23:45:00|1017.3|1012.3|1017.5|1012.5|1017.8|1012.8|1016.8|1011.8|33
1630281000000|2021-08-29 23:50:00|1017.7|1012.7|1018.1|1013.1|1018.5|1013.5|1017.6|1012.6|29
1630281300000|2021-08-29 23:55:00|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.5|1012.5|36
1630281600000|2021-08-30 00:00:00|1017.9|1012.9|1016.6|1011.6|1018.3|1013.3|1016.1|1011.1|92
1630281900000|2021-08-30 00:05:00|1016.7|1011.7|1016.3|1011.3|1016.9|1011.9|1016.1|1011.1|59
1630282200000|2021-08-30 00:10:00|1016.2|1011.2|1016.5|1011.5|1016.9|1011.9|1015.8|1010.8|110
1630282500000|2021-08-30 00:15:00|1016.3|1011.3|1018.5|1013.5|1019.7|1014.7|1015.9|1010.9|120
1630282800000|2021-08-30 00:20:00|1018.6|1013.6|1019.4|1014.4|1019.4|1014.4|1018.4|1013.4|47
1630283100000|2021-08-30 00:25:00|1019.3|1014.3|1019.7|1014.7|1019.7|1014.7|1018.6|1013.6|50
1630283400000|2021-08-30 00:30:00|1019.5|1014.5|1020.2|1015.2|1021.3|1016.3|1019.4|1014.4|115
1630283700000|2021-08-30 00:35:00|1020.3|1015.3|1019.9|1014.9|1021.2|1016.2|1019.9|1014.9|65
1630284000000|2021-08-30 00:40:00|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|99
1630284300000|2021-08-30 00:45:00|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|89
1630284600000|2021-08-30 00:50:00|1020|1015|1018.1|1013.1|1020.1|1015.1|1018.1|1013.1|64
1630284900000|2021-08-30 00:55:00|1018|1013|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|60
1630285200000|2021-08-30 01:00:00|1018|1013|1017.4|1012.4|1018.8|1013.8|1017.1|1012.1|164
1630285500000|2021-08-30 01:05:00|1017.5|1012.5|1016.6|1011.6|1017.7|1012.7|1016.1|1011.1|158
1630285800000|2021-08-30 01:10:00|1016.4|1011.4|1015.3|1010.3|1016.9|1011.9|1015.3|1010.3|69
1630286100000|2021-08-30 01:15:00|1015.4|1010.4|1016.6|1011.6|1016.6|1011.6|1014.6|1009.6|107
1630286400000|2021-08-30 01:20:00|1016.5|1011.5|1015.4|1010.4|1016.6|1011.6|1014.9|1009.9|100
1630286700000|2021-08-30 01:25:00|1015.5|1010.5|1015.6|1010.6|1016.1|1011.1|1015|1010|109
1630287000000|2021-08-30 01:30:00|1015.7|1010.7|1014.4|1009.4|1015.7|1010.7|1014.3|1009.3|170
1630287300000|2021-08-30 01:35:00|1014.3|1009.3|1012.3|1007.3|1014.3|1009.3|1012.3|1007.3|142
1630287600000|2021-08-30 01:40:00|1012.4|1007.4|1013.3|1008.3|1013.5|1008.5|1012.3|1007.3|175
1630287900000|2021-08-30 01:45:00|1013.2|1008.2|1013.6|1008.6|1013.6|1008.6|1012.6|1007.6|131
1630288200000|2021-08-30 01:50:00|1013.5|1008.5|1014.5|1009.5|1015.3|1010.3|1013.4|1008.4|67
1630288500000|2021-08-30 01:55:00|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.4|1009.4|110
1630288800000|2021-08-30 02:00:00|1014.4|1009.4|1015.1|1010.1|1015.1|1010.1|1014.4|1009.4|60
1630289100000|2021-08-30 02:05:00|1015.2|1010.2|1015.1|1010.1|1015.9|1010.9|1014.9|1009.9|39
1630289400000|2021-08-30 02:10:00|1015|1010|1015.4|1010.4|1015.8|1010.8|1014.9|1009.9|89
1630289700000|2021-08-30 02:15:00|1015.3|1010.3|1016.5|1011.5|1016.5|1011.5|1015.3|1010.3|33
1630290000000|2021-08-30 02:20:00|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|67
1630290300000|2021-08-30 02:25:00|1016.3|1011.3|1015.6|1010.6|1016.3|1011.3|1015.2|1010.2|50
1630290600000|2021-08-30 02:30:00|1015.4|1010.4|1015.6|1010.6|1016.5|1011.5|1015.4|1010.4|85
1630290900000|2021-08-30 02:35:00|1015.5|1010.5|1015.1|1010.1|1015.8|1010.8|1015.1|1010.1|89
1630291200000|2021-08-30 02:40:00|1015.2|1010.2|1015|1010|1015.4|1010.4|1014.9|1009.9|58
1630291500000|2021-08-30 02:45:00|1014.9|1009.9|1015|1010|1015.2|1010.2|1014.8|1009.8|67
1630291800000|2021-08-30 02:50:00|1015.1|1010.1|1014.6|1009.6|1015.1|1010.1|1014.5|1009.5|39
1630292100000|2021-08-30 02:55:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.2|1009.2|64
1630292400000|2021-08-30 03:00:00|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014|1009|72
1630292700000|2021-08-30 03:05:00|1014.3|1009.3|1015|1010|1015.3|1010.3|1014.3|1009.3|50
1630293000000|2021-08-30 03:10:00|1015.1|1010.1|1015.4|1010.4|1015.6|1010.6|1015|1010|33
1630293300000|2021-08-30 03:15:00|1015.3|1010.3|1014.7|1009.7|1015.4|1010.4|1014.7|1009.7|60
1630293600000|2021-08-30 03:20:00|1014.8|1009.8|1015.4|1010.4|1015.4|1010.4|1014.6|1009.6|35
1630293900000|2021-08-30 03:25:00|1015.3|1010.3|1015.5|1010.5|1015.7|1010.7|1015.3|1010.3|25
1630294200000|2021-08-30 03:30:00|1015.6|1010.6|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|13
1630294500000|2021-08-30 03:35:00|1015.7|1010.7|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|34
1630294800000|2021-08-30 03:40:00|1015.5|1010.5|1015.6|1010.6|1015.8|1010.8|1015.3|1010.3|47
1630295100000|2021-08-30 03:45:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1630295400000|2021-08-30 03:50:00|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|6
1630295700000|2021-08-30 03:55:00|1015.4|1010.4|1015.6|1010.6|1015.7|1010.7|1015.4|1010.4|23
1630296000000|2021-08-30 04:00:00|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.2|1010.2|6
1630296300000|2021-08-30 04:05:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|33
1630296600000|2021-08-30 04:10:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|24
1630296900000|2021-08-30 04:15:00|1015.8|1010.8|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|46
1630297200000|2021-08-30 04:20:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|73
1630297500000|2021-08-30 04:25:00|1016|1011|1016.3|1011.3|1016.4|1011.4|1016|1011|41
1630297800000|2021-08-30 04:30:00|1016.4|1011.4|1016|1011|1016.4|1011.4|1015.8|1010.8|37
1630298100000|2021-08-30 04:35:00|1016.1|1011.1|1016|1011|1016.3|1011.3|1015.9|1010.9|36
1630298400000|2021-08-30 04:40:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.7|1010.7|52
1630298700000|2021-08-30 04:45:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|12
1630299000000|2021-08-30 04:50:00|1016|1011|1016.3|1011.3|1016.3|1011.3|1015.9|1010.9|40
1630299300000|2021-08-30 04:55:00|1016.5|1011.5|1016|1011|1016.5|1011.5|1015.9|1010.9|10
1630299600000|2021-08-30 05:00:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|20
1630299900000|2021-08-30 05:05:00|1015.9|1010.9|1015.8|1010.8|1016|1011|1015.5|1010.5|37
1630300200000|2021-08-30 05:10:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|25
1630300500000|2021-08-30 05:15:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.5|1010.5|29
1630300800000|2021-08-30 05:20:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|45
1630301100000|2021-08-30 05:25:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|27
1630301400000|2021-08-30 05:30:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.2|1011.2|63
1630301700000|2021-08-30 05:35:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|21
1630302000000|2021-08-30 05:40:00|1016.8|1011.8|1016|1011|1016.8|1011.8|1015.7|1010.7|38
1630302300000|2021-08-30 05:45:00|1015.8|1010.8|1015.4|1010.4|1016|1011|1015.4|1010.4|20
1630302600000|2021-08-30 05:50:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.7|1009.7|36
1630302900000|2021-08-30 05:55:00|1014.9|1009.9|1014.5|1009.5|1015.2|1010.2|1014.4|1009.4|93
1630303200000|2021-08-30 06:00:00|1014.6|1009.6|1014.3|1009.3|1015.3|1010.3|1014.3|1009.3|81
1630303500000|2021-08-30 06:05:00|1014.4|1009.4|1012.7|1007.7|1014.4|1009.4|1012|1007|69
1630303800000|2021-08-30 06:10:00|1012.8|1007.8|1011.9|1006.9|1013.2|1008.2|1011.8|1006.8|55
1630304100000|2021-08-30 06:15:00|1011.8|1006.8|1012|1007|1012.2|1007.2|1011.8|1006.8|54
1630304400000|2021-08-30 06:20:00|1012.1|1007.1|1013.1|1008.1|1013.1|1008.1|1012|1007|34
1630304700000|2021-08-30 06:25:00|1013|1008|1012.9|1007.9|1013.4|1008.4|1012.6|1007.6|84
1630305000000|2021-08-30 06:30:00|1013|1008|1012.8|1007.8|1013.3|1008.3|1012.8|1007.8|36
1630305300000|2021-08-30 06:35:00|1012.7|1007.7|1012.1|1007.1|1012.8|1007.8|1011.8|1006.8|38
1630305600000|2021-08-30 06:40:00|1012|1007|1011.7|1006.7|1012.2|1007.2|1011.5|1006.5|65
1630305900000|2021-08-30 06:45:00|1011.8|1006.8|1012|1007|1012|1007|1011.7|1006.7|35
1630306200000|2021-08-30 06:50:00|1011.9|1006.9|1012.4|1007.4|1012.6|1007.6|1011.9|1006.9|59
1630306500000|2021-08-30 06:55:00|1012.3|1007.3|1013|1008|1013|1008|1012.2|1007.2|33
1630306800000|2021-08-30 07:00:00|1013.1|1008.1|1013.3|1008.3|1013.4|1008.4|1012.7|1007.7|64
1630307100000|2021-08-30 07:05:00|1013.4|1008.4|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|48
1630307400000|2021-08-30 07:10:00|1012.5|1007.5|1012.2|1007.2|1012.9|1007.9|1011.6|1006.6|48
1630307700000|2021-08-30 07:15:00|1012.1|1007.1|1011.5|1006.5|1012.4|1007.4|1011.3|1006.3|40
1630308000000|2021-08-30 07:20:00|1011.6|1006.6|1011.9|1006.9|1012.5|1007.5|1011.3|1006.3|91
1630308300000|2021-08-30 07:25:00|1012|1007|1011.5|1006.5|1012.1|1007.1|1011.4|1006.4|58
1630308600000|2021-08-30 07:30:00|1011.8|1006.8|1012.1|1007.1|1012.5|1007.5|1011.6|1006.6|79
1630308900000|2021-08-30 07:35:00|1012|1007|1011.9|1006.9|1012.4|1007.4|1011.5|1006.5|47
1630309200000|2021-08-30 07:40:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|76
1630309500000|2021-08-30 07:45:00|1011.7|1006.7|1012|1007|1012.6|1007.6|1011.6|1006.6|66
1630309800000|2021-08-30 07:50:00|1012.1|1007.1|1012.5|1007.5|1012.5|1007.5|1012|1007|55
1630310100000|2021-08-30 07:55:00|1012.4|1007.4|1013.8|1008.8|1013.8|1008.8|1012.3|1007.3|48
1630310400000|2021-08-30 08:00:00|1013.7|1008.7|1012.3|1007.3|1013.7|1008.7|1012.1|1007.1|106
1630310700000|2021-08-30 08:05:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1011.6|1006.6|50
1630311000000|2021-08-30 08:10:00|1012|1007|1011.8|1006.8|1012|1007|1011.3|1006.3|75
1630311300000|2021-08-30 08:15:00|1012|1007|1013.4|1008.4|1013.7|1008.7|1011.9|1006.9|89
1630311600000|2021-08-30 08:20:00|1013.1|1008.1|1012.2|1007.2|1013.2|1008.2|1012.2|1007.2|59
1630311900000|2021-08-30 08:25:00|1012.1|1007.1|1012.5|1007.5|1012.7|1007.7|1012|1007|48
1630312200000|2021-08-30 08:30:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|50
1630312500000|2021-08-30 08:35:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|43
1630312800000|2021-08-30 08:40:00|1012.2|1007.2|1012.1|1007.1|1012.4|1007.4|1011.3|1006.3|81
1630313100000|2021-08-30 08:45:00|1012|1007|1011.9|1006.9|1012.3|1007.3|1011|1006|61
1630313400000|2021-08-30 08:50:00|1012|1007|1011.8|1006.8|1012|1007|1011.5|1006.5|51
1630313700000|2021-08-30 08:55:00|1011.9|1006.9|1012.1|1007.1|1012.4|1007.4|1011.7|1006.7|56
1630314000000|2021-08-30 09:00:00|1012.2|1007.2|1011.8|1006.8|1012.2|1007.2|1011.7|1006.7|61
1630314300000|2021-08-30 09:05:00|1011.9|1006.9|1012.6|1007.6|1012.8|1007.8|1011.9|1006.9|40
1630314600000|2021-08-30 09:10:00|1012.7|1007.7|1012.8|1007.8|1013.1|1008.1|1012.4|1007.4|35
1630314900000|2021-08-30 09:15:00|1012.9|1007.9|1012.9|1007.9|1013.2|1008.2|1012.6|1007.6|60
1630315200000|2021-08-30 09:20:00|1013|1008|1013|1008|1013.2|1008.2|1012.9|1007.9|31
1630315500000|2021-08-30 09:25:00|1012.9|1007.9|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|45
1630315800000|2021-08-30 09:30:00|1013|1008|1012.8|1007.8|1013|1008|1012.5|1007.5|58
1630316100000|2021-08-30 09:35:00|1012.9|1007.9|1012.4|1007.4|1013|1008|1012.4|1007.4|29
1630316400000|2021-08-30 09:40:00|1012.5|1007.5|1012.8|1007.8|1013.3|1008.3|1012.3|1007.3|29
1630316700000|2021-08-30 09:45:00|1012.7|1007.7|1012.3|1007.3|1012.8|1007.8|1012.3|1007.3|52
1630317000000|2021-08-30 09:50:00|1012.2|1007.2|1012.1|1007.1|1012.5|1007.5|1011.8|1006.8|37
1630317300000|2021-08-30 09:55:00|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1011.9|1006.9|28
1630317600000|2021-08-30 10:00:00|1012.6|1007.6|1013.3|1008.3|1013.7|1008.7|1012.3|1007.3|55
1630317900000|2021-08-30 10:05:00|1013.2|1008.2|1013.3|1008.3|1013.9|1008.9|1013.2|1008.2|58
1630318200000|2021-08-30 10:10:00|1013.4|1008.4|1013|1008|1013.9|1008.9|1013|1008|39
1630318500000|2021-08-30 10:15:00|1012.9|1007.9|1013.8|1008.8|1013.9|1008.9|1012.9|1007.9|57
1630318800000|2021-08-30 10:20:00|1013.9|1008.9|1013.8|1008.8|1014.2|1009.2|1013.7|1008.7|37
1630319100000|2021-08-30 10:25:00|1013.9|1008.9|1014.4|1009.4|1014.8|1009.8|1013.9|1008.9|43
1630319400000|2021-08-30 10:30:00|1014.5|1009.5|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|54
1630319700000|2021-08-30 10:35:00|1014.8|1009.8|1015.2|1010.2|1015.3|1010.3|1014.7|1009.7|48
1630320000000|2021-08-30 10:40:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|34
1630320300000|2021-08-30 10:45:00|1014.6|1009.6|1014.2|1009.2|1014.7|1009.7|1014|1009|49
1630320600000|2021-08-30 10:50:00|1014.3|1009.3|1014.8|1009.8|1014.9|1009.9|1013.8|1008.8|43
1630320900000|2021-08-30 10:55:00|1014.7|1009.7|1015.5|1010.5|1015.7|1010.7|1014.7|1009.7|39
1630321200000|2021-08-30 11:00:00|1015.6|1010.6|1013.8|1008.8|1015.6|1010.6|1013.6|1008.6|60
1630321500000|2021-08-30 11:05:00|1013.9|1008.9|1014.3|1009.3|1015|1010|1013.9|1008.9|61
1630321800000|2021-08-30 11:10:00|1014|1009|1015.2|1010.2|1015.5|1010.5|1014|1009|50
1630322100000|2021-08-30 11:15:00|1015|1010|1014.6|1009.6|1015.3|1010.3|1014.3|1009.3|77
1630322400000|2021-08-30 11:20:00|1014.5|1009.5|1014.6|1009.6|1014.8|1009.8|1014|1009|40
1630322700000|2021-08-30 11:25:00|1014.7|1009.7|1015.1|1010.1|1015.4|1010.4|1014.6|1009.6|66
1630323000000|2021-08-30 11:30:00|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1014.9|1009.9|56
1630323300000|2021-08-30 11:35:00|1015.6|1010.6|1016.5|1011.5|1017|1012|1015.1|1010.1|49
1630323600000|2021-08-30 11:40:00|1016.6|1011.6|1016.5|1011.5|1016.9|1011.9|1016.4|1011.4|38
1630323900000|2021-08-30 11:45:00|1016.7|1011.7|1016.5|1011.5|1016.9|1011.9|1016.2|1011.2|50
1630324200000|2021-08-30 11:50:00|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.1|1011.1|77
1630324500000|2021-08-30 11:55:00|1016.8|1011.8|1016.9|1011.9|1017.1|1012.1|1016.1|1011.1|80
1630324800000|2021-08-30 12:00:00|1016.8|1011.8|1018.5|1013.5|1019.2|1014.2|1016.4|1011.4|82
1630325100000|2021-08-30 12:05:00|1018.4|1013.4|1019.4|1014.4|1019.8|1014.8|1018.4|1013.4|85
1630325400000|2021-08-30 12:10:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1017.9|1012.9|78
1630325700000|2021-08-30 12:15:00|1018.8|1013.8|1018|1013|1019.6|1014.6|1017.8|1012.8|107
1630326000000|2021-08-30 12:20:00|1017.9|1012.9|1021.2|1016.2|1021.2|1016.2|1017.9|1012.9|111
1630326300000|2021-08-30 12:25:00|1021.3|1016.3|1022|1017|1023.2|1018.2|1020.5|1015.5|179
1630326600000|2021-08-30 12:30:00|1022.2|1017.2|1020|1015|1022.2|1017.2|1019.5|1014.5|153
1630326900000|2021-08-30 12:35:00|1019.9|1014.9|1018.4|1013.4|1020.2|1015.2|1018.2|1013.2|129
1630327200000|2021-08-30 12:40:00|1018.3|1013.3|1018.3|1013.3|1019.3|1014.3|1017.5|1012.5|107
1630327500000|2021-08-30 12:45:00|1018.2|1013.2|1017.2|1012.2|1018.2|1013.2|1017|1012|100
1630327800000|2021-08-30 12:50:00|1017.5|1012.5|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|112
1630328100000|2021-08-30 12:55:00|1017.2|1012.2|1015.8|1010.8|1017.9|1012.9|1015.3|1010.3|143
1630328400000|2021-08-30 13:00:00|1015.9|1010.9|1016.7|1011.7|1016.9|1011.9|1014.6|1009.6|196
1630328700000|2021-08-30 13:05:00|1016.6|1011.6|1017.2|1012.2|1017.6|1012.6|1015.3|1010.3|161
1630329000000|2021-08-30 13:10:00|1017.7|1012.7|1016.8|1011.8|1017.8|1012.8|1016.5|1011.5|118
1630329300000|2021-08-30 13:15:00|1016.9|1011.9|1017.8|1012.8|1018.4|1013.4|1016.7|1011.7|113
1630329600000|2021-08-30 13:20:00|1017.9|1012.9|1018.2|1013.2|1018.5|1013.5|1017.2|1012.2|158
1630329900000|2021-08-30 13:25:00|1018.3|1013.3|1017.3|1012.3|1018.3|1013.3|1016.8|1011.8|98
1630330200000|2021-08-30 13:30:00|1017.7|1012.7|1014.4|1009.4|1019|1014|1014.3|1009.3|228
1630330500000|2021-08-30 13:35:00|1014.3|1009.3|1013|1008|1014.6|1009.6|1012.1|1007.1|196
1630330800000|2021-08-30 13:40:00|1013.2|1008.2|1013.4|1008.4|1013.9|1008.9|1012.4|1007.4|190
1630331100000|2021-08-30 13:45:00|1013.6|1008.6|1013.6|1008.6|1014.8|1009.8|1012.8|1007.8|214
1630331400000|2021-08-30 13:50:00|1013.5|1008.5|1012.8|1007.8|1014|1009|1011.9|1006.9|198
1630331700000|2021-08-30 13:55:00|1013|1008|1011.4|1006.4|1013.6|1008.6|1011.2|1006.2|172
1630332000000|2021-08-30 14:00:00|1011.5|1006.5|1011.4|1006.4|1012.6|1007.6|1010.5|1005.5|282
1630332300000|2021-08-30 14:05:00|1011.3|1006.3|1010.7|1005.7|1011.8|1006.8|1010.4|1005.4|176
1630332600000|2021-08-30 14:10:00|1010.8|1005.8|1011.1|1006.1|1011.4|1006.4|1010.1|1005.1|197
1630332900000|2021-08-30 14:15:00|1011|1006|1010.3|1005.3|1011.3|1006.3|1008.9|1003.9|178
1630333200000|2021-08-30 14:20:00|1010.4|1005.4|1011.4|1006.4|1011.9|1006.9|1009.7|1004.7|184
1630333500000|2021-08-30 14:25:00|1011.2|1006.2|1010.6|1005.6|1012.2|1007.2|1010.3|1005.3|143
1630333800000|2021-08-30 14:30:00|1010.5|1005.5|1007.1|1002.1|1010.5|1005.5|1007.1|1002.1|180
1630334100000|2021-08-30 14:35:00|1007.2|1002.2|1008.4|1003.4|1008.4|1003.4|1006.7|1001.7|149
1630334400000|2021-08-30 14:40:00|1008.5|1003.5|1008.4|1003.4|1008.9|1003.9|1007.7|1002.7|105
1630334700000|2021-08-30 14:45:00|1008.5|1003.5|1010.5|1005.5|1010.6|1005.6|1008|1003|124
1630335000000|2021-08-30 14:50:00|1010.4|1005.4|1009|1004|1010.8|1005.8|1008.9|1003.9|148
1630335300000|2021-08-30 14:55:00|1009.1|1004.1|1009.1|1004.1|1009.4|1004.4|1008.6|1003.6|92
1630335600000|2021-08-30 15:00:00|1009|1004|1008.3|1003.3|1009.3|1004.3|1008.1|1003.1|126
1630335900000|2021-08-30 15:05:00|1008.2|1003.2|1008.2|1003.2|1008.6|1003.6|1007.5|1002.5|152
1630336200000|2021-08-30 15:10:00|1008.4|1003.4|1008.6|1003.6|1008.8|1003.8|1007.6|1002.6|107
1630336500000|2021-08-30 15:15:00|1008.4|1003.4|1007.4|1002.4|1009.2|1004.2|1007.4|1002.4|179
1630336800000|2021-08-30 15:20:00|1007.5|1002.5|1006.1|1001.1|1007.5|1002.5|1005.9|1000.9|83
1630337100000|2021-08-30 15:25:00|1006.2|1001.2|1006|1001|1007.1|1002.1|1005.9|1000.9|74
1630337400000|2021-08-30 15:30:00|1006.1|1001.1|1004.4|999.4|1006.2|1001.2|1003.6|998.6|115
1630337700000|2021-08-30 15:35:00|1004.5|999.5|1004.8|999.8|1005.5|1000.5|1003.8|998.8|99
1630338000000|2021-08-30 15:40:00|1004.9|999.9|1004.9|999.9|1005|1000|1003.1|998.1|134
1630338300000|2021-08-30 15:45:00|1005.1|1000.1|1004.7|999.7|1005.1|1000.1|1003.7|998.7|96
1630338600000|2021-08-30 15:50:00|1004.6|999.6|1005.8|1000.8|1005.8|1000.8|1004.5|999.5|126
1630338900000|2021-08-30 15:55:00|1005.6|1000.6|1005.3|1000.3|1005.9|1000.9|1005.2|1000.2|86
1630339200000|2021-08-30 16:00:00|1005.2|1000.2|1006.6|1001.6|1006.8|1001.8|1005.2|1000.2|58
1630339500000|2021-08-30 16:05:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|42
1630339800000|2021-08-30 16:10:00|1006.5|1001.5|1006.2|1001.2|1006.7|1001.7|1006|1001|74
1630340100000|2021-08-30 16:15:00|1006.3|1001.3|1007|1002|1007.2|1002.2|1006.3|1001.3|89
1630340400000|2021-08-30 16:20:00|1007.1|1002.1|1006.5|1001.5|1007.2|1002.2|1006.4|1001.4|53
1630340700000|2021-08-30 16:25:00|1006.6|1001.6|1006.4|1001.4|1006.9|1001.9|1006.3|1001.3|47
1630341000000|2021-08-30 16:30:00|1006.5|1001.5|1007.3|1002.3|1007.3|1002.3|1006.5|1001.5|100
1630341300000|2021-08-30 16:35:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|84
1630341600000|2021-08-30 16:40:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1007.3|1002.3|37
1630341900000|2021-08-30 16:45:00|1008|1003|1007.6|1002.6|1008.4|1003.4|1007.4|1002.4|57
1630342200000|2021-08-30 16:50:00|1007.7|1002.7|1008.5|1003.5|1008.6|1003.6|1007.5|1002.5|48
1630342500000|2021-08-30 16:55:00|1008.4|1003.4|1008.5|1003.5|1008.8|1003.8|1007.7|1002.7|86
1630342800000|2021-08-30 17:00:00|1008.4|1003.4|1010.6|1005.6|1011.1|1006.1|1008.2|1003.2|128
1630343100000|2021-08-30 17:05:00|1010.4|1005.4|1010.1|1005.1|1010.7|1005.7|1009.7|1004.7|67
1630343400000|2021-08-30 17:10:00|1009.9|1004.9|1009.9|1004.9|1010.4|1005.4|1009.8|1004.8|46
1630343700000|2021-08-30 17:15:00|1010|1005|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|98
1630344000000|2021-08-30 17:20:00|1010|1005|1009.5|1004.5|1010.3|1005.3|1009.2|1004.2|70
1630344300000|2021-08-30 17:25:00|1009.3|1004.3|1009.1|1004.1|1009.6|1004.6|1009|1004|50
1630344600000|2021-08-30 17:30:00|1008.9|1003.9|1008.8|1003.8|1009.2|1004.2|1008.6|1003.6|71
1630344900000|2021-08-30 17:35:00|1008.9|1003.9|1009|1004|1009.3|1004.3|1008.5|1003.5|75
1630345200000|2021-08-30 17:40:00|1008.9|1003.9|1008.7|1003.7|1008.9|1003.9|1008.4|1003.4|71
1630345500000|2021-08-30 17:45:00|1008.9|1003.9|1009.3|1004.3|1009.3|1004.3|1008.8|1003.8|57
1630345800000|2021-08-30 17:50:00|1009.2|1004.2|1009.7|1004.7|1010|1005|1008.9|1003.9|61
1630346100000|2021-08-30 17:55:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.1|1004.1|48
1630346400000|2021-08-30 18:00:00|1009.3|1004.3|1009.2|1004.2|1009.6|1004.6|1008.9|1003.9|87
1630346700000|2021-08-30 18:05:00|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1009.1|1004.1|58
1630347000000|2021-08-30 18:10:00|1009.3|1004.3|1009.5|1004.5|1009.6|1004.6|1009.3|1004.3|34
1630347300000|2021-08-30 18:15:00|1009.6|1004.6|1008.9|1003.9|1009.6|1004.6|1008.8|1003.8|34
1630347600000|2021-08-30 18:20:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|26
1630347900000|2021-08-30 18:25:00|1009.3|1004.3|1009|1004|1009.4|1004.4|1008.9|1003.9|46
1630348200000|2021-08-30 18:30:00|1008.9|1003.9|1008.1|1003.1|1009|1004|1008|1003|56
1630348500000|2021-08-30 18:35:00|1008|1003|1008.7|1003.7|1009|1004|1008|1003|37
1630348800000|2021-08-30 18:40:00|1008.8|1003.8|1009.4|1004.4|1009.4|1004.4|1008.8|1003.8|41
1630349100000|2021-08-30 18:45:00|1009.3|1004.3|1009.8|1004.8|1009.8|1004.8|1009.3|1004.3|67
1630349400000|2021-08-30 18:50:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.8|1004.8|75
1630349700000|2021-08-30 18:55:00|1010.5|1005.5|1010.7|1005.7|1010.8|1005.8|1010.3|1005.3|60
1630350000000|2021-08-30 19:00:00|1010.6|1005.6|1011.1|1006.1|1011.4|1006.4|1010.6|1005.6|54
1630350300000|2021-08-30 19:05:00|1011|1006|1011|1006|1011.1|1006.1|1010.5|1005.5|77
1630350600000|2021-08-30 19:10:00|1010.9|1005.9|1011.4|1006.4|1011.4|1006.4|1010.5|1005.5|100
1630350900000|2021-08-30 19:15:00|1011.3|1006.3|1011.6|1006.6|1011.7|1006.7|1011.3|1006.3|16
1630351200000|2021-08-30 19:20:00|1011|1006|1011.5|1006.5|1011.8|1006.8|1011|1006|27
1630351500000|2021-08-30 19:25:00|1011.4|1006.4|1012.2|1007.2|1012.3|1007.3|1011.4|1006.4|49
1630351800000|2021-08-30 19:30:00|1012.1|1007.1|1011.8|1006.8|1012.3|1007.3|1011.7|1006.7|94
1630352100000|2021-08-30 19:35:00|1011.7|1006.7|1011.2|1006.2|1011.8|1006.8|1011.1|1006.1|33
1630352400000|2021-08-30 19:40:00|1011.3|1006.3|1010.4|1005.4|1011.3|1006.3|1010.4|1005.4|83
1630352700000|2021-08-30 19:45:00|1010.3|1005.3|1011.1|1006.1|1011.1|1006.1|1009.6|1004.6|79
1630353000000|2021-08-30 19:50:00|1011|1006|1011.1|1006.1|1011.2|1006.2|1010.9|1005.9|101
1630353300000|2021-08-30 19:55:00|1011|1006|1011.3|1006.3|1011.3|1006.3|1010.7|1005.7|72
1630353600000|2021-08-30 20:00:00|1011.2|1006.2|1011|1006|1011.3|1006.3|1010.7|1005.7|34
1630353900000|2021-08-30 20:05:00|1010.9|1005.9|1011.1|1006.1|1011.6|1006.6|1010.9|1005.9|42
1630354200000|2021-08-30 20:10:00|1011|1006|1010.9|1005.9|1011.1|1006.1|1010.8|1005.8|32
1630354500000|2021-08-30 20:15:00|1010.8|1005.8|1010.8|1005.8|1011|1006|1010.7|1005.7|12
1630354800000|2021-08-30 20:20:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|6
1630355100000|2021-08-30 20:25:00|1010.5|1005.5|1010.6|1005.6|1010.7|1005.7|1010.4|1005.4|31
1630355400000|2021-08-30 20:30:00|1010.7|1005.7|1010.3|1005.3|1010.8|1005.8|1010.2|1005.2|28
1630355700000|2021-08-30 20:35:00|1010.2|1005.2|1010.6|1005.6|1010.6|1005.6|1010.2|1005.2|6
1630356000000|2021-08-30 20:40:00|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.4|1005.4|19
1630356300000|2021-08-30 20:45:00|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.3|1005.3|40
1630356600000|2021-08-30 20:50:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.6|1005.6|4
1630356900000|2021-08-30 20:55:00|1011.1|1006.1|1011.2|1006.2|1011.3|1006.3|1010.9|1005.9|9
1630360800000|2021-08-30 22:00:00|1010.7|1005.7|1010.3|1005.3|1010.8|1005.8|1010.3|1005.3|30
1630361100000|2021-08-30 22:05:00|1010.2|1005.2|1010.4|1005.4|1010.6|1005.6|1009.8|1004.8|20
1630361400000|2021-08-30 22:10:00|1010.5|1005.5|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|22
1630361700000|2021-08-30 22:15:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|20
1630362000000|2021-08-30 22:20:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1630362300000|2021-08-30 22:25:00|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|22
1630362600000|2021-08-30 22:30:00|1010.8|1005.8|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|9
1630362900000|2021-08-30 22:35:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1630363200000|2021-08-30 22:40:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|4
1630363500000|2021-08-30 22:45:00|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1630364400000|2021-08-30 23:00:00|1010.9|1005.9|1011|1006|1011|1006|1010.8|1005.8|20
1630364700000|2021-08-30 23:05:00|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|6
1630365300000|2021-08-30 23:15:00|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|7
1630365600000|2021-08-30 23:20:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|9
1630365900000|2021-08-30 23:25:00|1010.9|1005.9|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|13
1630366200000|2021-08-30 23:30:00|1010.8|1005.8|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|19
1630366500000|2021-08-30 23:35:00|1011|1006|1010.7|1005.7|1011|1006|1010.7|1005.7|15
1630366800000|2021-08-30 23:40:00|1010.6|1005.6|1010.2|1005.2|1010.6|1005.6|1010.1|1005.1|12
1630367100000|2021-08-30 23:45:00|1010.3|1005.3|1010.1|1005.1|1010.4|1005.4|1010|1005|37
1630367400000|2021-08-30 23:50:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1010|1005|36
1630367700000|2021-08-30 23:55:00|1010|1005|1009.6|1004.6|1010|1005|1009.5|1004.5|13
1630368000000|2021-08-31 00:00:00|1009.4|1004.4|1008.7|1003.7|1009.4|1004.4|1007.7|1002.7|76
1630368300000|2021-08-31 00:05:00|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|77
1630368600000|2021-08-31 00:10:00|1008.9|1003.9|1008.2|1003.2|1008.9|1003.9|1007.8|1002.8|79
1630368900000|2021-08-31 00:15:00|1008.3|1003.3|1008.5|1003.5|1008.9|1003.9|1007.9|1002.9|118
1630369200000|2021-08-31 00:20:00|1008.4|1003.4|1008.3|1003.3|1008.6|1003.6|1008.3|1003.3|23
1630369500000|2021-08-31 00:25:00|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1008.2|1003.2|16
1630369800000|2021-08-31 00:30:00|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|39
1630370100000|2021-08-31 00:35:00|1008.3|1003.3|1008.8|1003.8|1009.1|1004.1|1008.2|1003.2|53
1630370400000|2021-08-31 00:40:00|1008.7|1003.7|1008.9|1003.9|1009.1|1004.1|1008.6|1003.6|53
1630370700000|2021-08-31 00:45:00|1009|1004|1009.7|1004.7|1009.8|1004.8|1008.9|1003.9|28
1630371000000|2021-08-31 00:50:00|1009.6|1004.6|1009.5|1004.5|1009.9|1004.9|1009.4|1004.4|29
1630371300000|2021-08-31 00:55:00|1009.4|1004.4|1010.2|1005.2|1010.6|1005.6|1009.4|1004.4|76
1630371600000|2021-08-31 01:00:00|1010.3|1005.3|1009.3|1004.3|1010.6|1005.6|1008.2|1003.2|166
1630371900000|2021-08-31 01:05:00|1009.4|1004.4|1009.3|1004.3|1010.3|1005.3|1009.3|1004.3|45
1630372200000|2021-08-31 01:10:00|1009.2|1004.2|1009.1|1004.1|1009.4|1004.4|1008.3|1003.3|76
1630372500000|2021-08-31 01:15:00|1009.2|1004.2|1009.8|1004.8|1010|1005|1008.9|1003.9|87
1630372800000|2021-08-31 01:20:00|1009.7|1004.7|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|34
1630373100000|2021-08-31 01:25:00|1010.1|1005.1|1010.4|1005.4|1010.5|1005.5|1010.1|1005.1|59
1630373400000|2021-08-31 01:30:00|1010.5|1005.5|1011|1006|1011.2|1006.2|1010.4|1005.4|115
1630373700000|2021-08-31 01:35:00|1010.8|1005.8|1010|1005|1011|1006|1009.6|1004.6|56
1630374000000|2021-08-31 01:40:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009.3|1004.3|63
1630374300000|2021-08-31 01:45:00|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1008.7|1003.7|71
1630374600000|2021-08-31 01:50:00|1009.7|1004.7|1009.5|1004.5|1010|1005|1009.5|1004.5|27
1630374900000|2021-08-31 01:55:00|1009.4|1004.4|1008.6|1003.6|1009.4|1004.4|1008.6|1003.6|84
1630375200000|2021-08-31 02:00:00|1008.7|1003.7|1007.6|1002.6|1008.9|1003.9|1007.4|1002.4|122
1630375500000|2021-08-31 02:05:00|1007.7|1002.7|1008.8|1003.8|1008.8|1003.8|1007.6|1002.6|66
1630375800000|2021-08-31 02:10:00|1008.9|1003.9|1008.3|1003.3|1009|1004|1006.9|1001.9|108
1630376100000|2021-08-31 02:15:00|1007.8|1002.8|1006.3|1001.3|1007.9|1002.9|1006.2|1001.2|45
1630376400000|2021-08-31 02:20:00|1006.9|1001.9|1005.7|1000.7|1007.6|1002.6|1005.5|1000.5|51
1630376700000|2021-08-31 02:25:00|1005.6|1000.6|1006.3|1001.3|1006.6|1001.6|1005.3|1000.3|60
1630377000000|2021-08-31 02:30:00|1006.2|1001.2|1006.1|1001.1|1006.7|1001.7|1005.7|1000.7|64
1630377300000|2021-08-31 02:35:00|1005.8|1000.8|1006.2|1001.2|1006.2|1001.2|1005.4|1000.4|13
1630377600000|2021-08-31 02:40:00|1006.3|1001.3|1006.7|1001.7|1006.9|1001.9|1006.2|1001.2|28
1630377900000|2021-08-31 02:45:00|1006.6|1001.6|1007.4|1002.4|1007.8|1002.8|1006.2|1001.2|42
1630378200000|2021-08-31 02:50:00|1007.3|1002.3|1006.5|1001.5|1007.4|1002.4|1006.3|1001.3|23
1630378500000|2021-08-31 02:55:00|1006.6|1001.6|1006.6|1001.6|1006.7|1001.7|1006.4|1001.4|44
1630378800000|2021-08-31 03:00:00|1006.5|1001.5|1007.1|1002.1|1007.1|1002.1|1006.5|1001.5|56
1630379100000|2021-08-31 03:05:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1007|1002|25
1630379400000|2021-08-31 03:10:00|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.4|1002.4|43
1630379700000|2021-08-31 03:15:00|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1630380000000|2021-08-31 03:20:00|1008.1|1003.1|1009|1004|1009.1|1004.1|1008.1|1003.1|50
1630380300000|2021-08-31 03:25:00|1008.9|1003.9|1009.4|1004.4|1009.5|1004.5|1008.9|1003.9|37
1630380600000|2021-08-31 03:30:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.1|1004.1|18
1630380900000|2021-08-31 03:35:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|33
1630381200000|2021-08-31 03:40:00|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|25
1630381500000|2021-08-31 03:45:00|1009.8|1004.8|1010.1|1005.1|1010.2|1005.2|1009.8|1004.8|38
1630381800000|2021-08-31 03:50:00|1010.2|1005.2|1011|1006|1011|1006|1010.2|1005.2|36
1630382100000|2021-08-31 03:55:00|1010.9|1005.9|1010.8|1005.8|1011|1006|1010.6|1005.6|50
1630382400000|2021-08-31 04:00:00|1010.7|1005.7|1010.6|1005.6|1011|1006|1010.2|1005.2|37
1630382700000|2021-08-31 04:05:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|14
1630383000000|2021-08-31 04:10:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|51
1630383300000|2021-08-31 04:15:00|1010.7|1005.7|1010.9|1005.9|1011|1006|1010.6|1005.6|44
1630383600000|2021-08-31 04:20:00|1010.8|1005.8|1010.5|1005.5|1010.9|1005.9|1010.5|1005.5|43
1630383900000|2021-08-31 04:25:00|1010.6|1005.6|1010.7|1005.7|1010.9|1005.9|1010.5|1005.5|19
1630384200000|2021-08-31 04:30:00|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|26
1630384500000|2021-08-31 04:35:00|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|31
1630384800000|2021-08-31 04:40:00|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|3
1630385100000|2021-08-31 04:45:00|1010.8|1005.8|1011.4|1006.4|1011.4|1006.4|1010.8|1005.8|14
1630385400000|2021-08-31 04:50:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011|1006|12
1630385700000|2021-08-31 04:55:00|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1010.6|1005.6|33
1630386000000|2021-08-31 05:00:00|1011.4|1006.4|1011.5|1006.5|1012|1007|1011|1006|92
1630386300000|2021-08-31 05:05:00|1011.6|1006.6|1013.7|1008.7|1013.7|1008.7|1011.4|1006.4|49
1630386600000|2021-08-31 05:10:00|1013.8|1008.8|1014.4|1009.4|1014.9|1009.9|1013.8|1008.8|100
1630386900000|2021-08-31 05:15:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014|1009|99
1630387200000|2021-08-31 05:20:00|1014.2|1009.2|1013.9|1008.9|1014.4|1009.4|1013.6|1008.6|73
1630387500000|2021-08-31 05:25:00|1014|1009|1014.5|1009.5|1014.6|1009.6|1013.6|1008.6|67
1630387800000|2021-08-31 05:30:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1013.7|1008.7|105
1630388100000|2021-08-31 05:35:00|1014.7|1009.7|1015|1010|1015.1|1010.1|1014.7|1009.7|55
1630388400000|2021-08-31 05:40:00|1014.9|1009.9|1015.7|1010.7|1015.9|1010.9|1014.9|1009.9|62
1630388700000|2021-08-31 05:45:00|1015.8|1010.8|1017.7|1012.7|1017.9|1012.9|1015.5|1010.5|79
1630389000000|2021-08-31 05:50:00|1017.9|1012.9|1017.9|1012.9|1018.1|1013.1|1017.1|1012.1|97
1630389300000|2021-08-31 05:55:00|1018|1013|1018.7|1013.7|1018.7|1013.7|1017.6|1012.6|123
1630389600000|2021-08-31 06:00:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1018|1013|60
1630389900000|2021-08-31 06:05:00|1019|1014|1019.1|1014.1|1020.3|1015.3|1018.5|1013.5|87
1630390200000|2021-08-31 06:10:00|1018.6|1013.6|1018.1|1013.1|1018.6|1013.6|1017.2|1012.2|91
1630390500000|2021-08-31 06:15:00|1018.5|1013.5|1018.3|1013.3|1019.2|1014.2|1017.3|1012.3|83
1630390800000|2021-08-31 06:20:00|1018.4|1013.4|1018.2|1013.2|1018.8|1013.8|1018.1|1013.1|53
1630391100000|2021-08-31 06:25:00|1018.5|1013.5|1018.6|1013.6|1018.7|1013.7|1016.7|1011.7|54
1630391400000|2021-08-31 06:30:00|1018.7|1013.7|1018.3|1013.3|1019|1014|1018.3|1013.3|62
1630391700000|2021-08-31 06:35:00|1018.4|1013.4|1017.2|1012.2|1018.5|1013.5|1017.1|1012.1|51
1630392000000|2021-08-31 06:40:00|1017.3|1012.3|1016.3|1011.3|1017.5|1012.5|1015.9|1010.9|73
1630392300000|2021-08-31 06:45:00|1016|1011|1016.1|1011.1|1016.5|1011.5|1015.1|1010.1|66
1630392600000|2021-08-31 06:50:00|1016.3|1011.3|1015.8|1010.8|1016.5|1011.5|1015.7|1010.7|38
1630392900000|2021-08-31 06:55:00|1015.6|1010.6|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|42
1630393200000|2021-08-31 07:00:00|1015.4|1010.4|1016.9|1011.9|1017|1012|1015.3|1010.3|100
1630393500000|2021-08-31 07:05:00|1017|1012|1016.8|1011.8|1017.7|1012.7|1016.5|1011.5|120
1630393800000|2021-08-31 07:10:00|1016.6|1011.6|1016|1011|1016.6|1011.6|1015.8|1010.8|108
1630394100000|2021-08-31 07:15:00|1016.1|1011.1|1015.4|1010.4|1016.3|1011.3|1015.2|1010.2|91
1630394400000|2021-08-31 07:20:00|1015.3|1010.3|1015|1010|1015.6|1010.6|1014.9|1009.9|87
1630394700000|2021-08-31 07:25:00|1014.8|1009.8|1014.9|1009.9|1015.3|1010.3|1014.5|1009.5|127
1630395000000|2021-08-31 07:30:00|1014.7|1009.7|1015.9|1010.9|1016.1|1011.1|1014.4|1009.4|147
1630395300000|2021-08-31 07:35:00|1016|1011|1016|1011|1016.5|1011.5|1015.5|1010.5|111
1630395600000|2021-08-31 07:40:00|1016.1|1011.1|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|81
1630395900000|2021-08-31 07:45:00|1015.9|1010.9|1015.4|1010.4|1016.5|1011.5|1015.2|1010.2|82
1630396200000|2021-08-31 07:50:00|1015.3|1010.3|1013.9|1008.9|1015.3|1010.3|1013.8|1008.8|67
1630396500000|2021-08-31 07:55:00|1014|1009|1014.9|1009.9|1015|1010|1013.9|1008.9|75
1630396800000|2021-08-31 08:00:00|1014.8|1009.8|1015.5|1010.5|1016.1|1011.1|1014.5|1009.5|70
1630397100000|2021-08-31 08:05:00|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1014.9|1009.9|57
1630397400000|2021-08-31 08:10:00|1015|1010|1015.5|1010.5|1015.6|1010.6|1014.9|1009.9|62
1630397700000|2021-08-31 08:15:00|1015.6|1010.6|1015.2|1010.2|1015.6|1010.6|1015|1010|78
1630398000000|2021-08-31 08:20:00|1015.3|1010.3|1014.4|1009.4|1015.5|1010.5|1014.2|1009.2|50
1630398300000|2021-08-31 08:25:00|1014.5|1009.5|1014.4|1009.4|1015.2|1010.2|1014.3|1009.3|67
1630398600000|2021-08-31 08:30:00|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1013.7|1008.7|84
1630398900000|2021-08-31 08:35:00|1014|1009|1013.6|1008.6|1014|1009|1012.9|1007.9|86
1630399200000|2021-08-31 08:40:00|1013.5|1008.5|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|103
1630399500000|2021-08-31 08:45:00|1014.2|1009.2|1013.3|1008.3|1014.5|1009.5|1013.3|1008.3|133
1630399800000|2021-08-31 08:50:00|1013.2|1008.2|1013.4|1008.4|1013.7|1008.7|1012.9|1007.9|69
1630400100000|2021-08-31 08:55:00|1013.2|1008.2|1013.5|1008.5|1013.8|1008.8|1013.1|1008.1|35
1630400400000|2021-08-31 09:00:00|1013.4|1008.4|1014.1|1009.1|1014.1|1009.1|1013.4|1008.4|69
1630400700000|2021-08-31 09:05:00|1014|1009|1014.3|1009.3|1014.3|1009.3|1013.8|1008.8|55
1630401000000|2021-08-31 09:10:00|1014.4|1009.4|1013.8|1008.8|1014.6|1009.6|1013.7|1008.7|107
1630401300000|2021-08-31 09:15:00|1013.7|1008.7|1014.2|1009.2|1014.3|1009.3|1013.7|1008.7|118
1630401600000|2021-08-31 09:20:00|1014.1|1009.1|1014.9|1009.9|1015|1010|1013.9|1008.9|65
1630401900000|2021-08-31 09:25:00|1015|1010|1014.7|1009.7|1015.5|1010.5|1014.7|1009.7|49
1630402200000|2021-08-31 09:30:00|1014.8|1009.8|1014.7|1009.7|1015|1010|1014.6|1009.6|53
1630402500000|2021-08-31 09:35:00|1014.5|1009.5|1013.4|1008.4|1014.8|1009.8|1013.3|1008.3|87
1630402800000|2021-08-31 09:40:00|1013.6|1008.6|1013.1|1008.1|1013.6|1008.6|1012.9|1007.9|79
1630403100000|2021-08-31 09:45:00|1013.4|1008.4|1012.6|1007.6|1013.4|1008.4|1012.3|1007.3|74
1630403400000|2021-08-31 09:50:00|1012.5|1007.5|1012.8|1007.8|1013.1|1008.1|1012.5|1007.5|88
1630403700000|2021-08-31 09:55:00|1012.7|1007.7|1013.2|1008.2|1013.3|1008.3|1012.5|1007.5|87
1630404000000|2021-08-31 10:00:00|1013.1|1008.1|1013.9|1008.9|1013.9|1008.9|1013|1008|41
1630404300000|2021-08-31 10:05:00|1014|1009|1014.6|1009.6|1014.6|1009.6|1013.8|1008.8|42
1630404600000|2021-08-31 10:10:00|1014.5|1009.5|1015|1010|1015.1|1010.1|1014.2|1009.2|56
1630404900000|2021-08-31 10:15:00|1015.2|1010.2|1014.7|1009.7|1015.3|1010.3|1014.5|1009.5|68
1630405200000|2021-08-31 10:20:00|1014.8|1009.8|1015.2|1010.2|1015.5|1010.5|1014.7|1009.7|101
1630405500000|2021-08-31 10:25:00|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.3|1009.3|103
1630405800000|2021-08-31 10:30:00|1014.8|1009.8|1013.9|1008.9|1014.9|1009.9|1013.9|1008.9|88
1630406100000|2021-08-31 10:35:00|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.2|1008.2|57
1630406400000|2021-08-31 10:40:00|1013.8|1008.8|1013.7|1008.7|1014.7|1009.7|1013.5|1008.5|48
1630406700000|2021-08-31 10:45:00|1013.8|1008.8|1012.2|1007.2|1013.8|1008.8|1012.1|1007.1|167
1630407000000|2021-08-31 10:50:00|1012.1|1007.1|1010.5|1005.5|1012.3|1007.3|1010|1005|174
1630407300000|2021-08-31 10:55:00|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1009.3|1004.3|176
1630407600000|2021-08-31 11:00:00|1010.2|1005.2|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|157
1630407900000|2021-08-31 11:05:00|1009.6|1004.6|1012.2|1007.2|1012.2|1007.2|1009.4|1004.4|153
1630408200000|2021-08-31 11:10:00|1012.1|1007.1|1011.9|1006.9|1012.5|1007.5|1011.5|1006.5|111
1630408500000|2021-08-31 11:15:00|1012.1|1007.1|1012.3|1007.3|1012.8|1007.8|1011.9|1006.9|72
1630408800000|2021-08-31 11:20:00|1012.4|1007.4|1011.9|1006.9|1013.1|1008.1|1011.8|1006.8|122
1630409100000|2021-08-31 11:25:00|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.3|1006.3|126
1630409400000|2021-08-31 11:30:00|1011.9|1006.9|1010.4|1005.4|1011.9|1006.9|1010.4|1005.4|170
1630409700000|2021-08-31 11:35:00|1010.5|1005.5|1010.9|1005.9|1011.5|1006.5|1010.5|1005.5|87
1630410000000|2021-08-31 11:40:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|80
1630410300000|2021-08-31 11:45:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1009.9|1004.9|88
1630410600000|2021-08-31 11:50:00|1010.5|1005.5|1011|1006|1011|1006|1010.2|1005.2|74
1630410900000|2021-08-31 11:55:00|1010.9|1005.9|1011.4|1006.4|1011.5|1006.5|1010.4|1005.4|62
1630411200000|2021-08-31 12:00:00|1011.3|1006.3|1009.9|1004.9|1011.7|1006.7|1009.2|1004.2|112
1630411500000|2021-08-31 12:05:00|1009.8|1004.8|1010|1005|1010.3|1005.3|1009.3|1004.3|85
1630411800000|2021-08-31 12:10:00|1009.9|1004.9|1009.5|1004.5|1010.6|1005.6|1008.8|1003.8|105
1630412100000|2021-08-31 12:15:00|1009.4|1004.4|1008.1|1003.1|1009.5|1004.5|1008.1|1003.1|158
1630412400000|2021-08-31 12:20:00|1008.2|1003.2|1007.7|1002.7|1008.4|1003.4|1006.8|1001.8|204
1630412700000|2021-08-31 12:25:00|1007.8|1002.8|1007.7|1002.7|1008.5|1003.5|1007.2|1002.2|127
1630413000000|2021-08-31 12:30:00|1007.4|1002.4|1007.5|1002.5|1008.5|1003.5|1006.9|1001.9|212
1630413300000|2021-08-31 12:35:00|1007.4|1002.4|1007.3|1002.3|1008.1|1003.1|1006.2|1001.2|252
1630413600000|2021-08-31 12:40:00|1007.4|1002.4|1006.4|1001.4|1007.4|1002.4|1006|1001|155
1630413900000|2021-08-31 12:45:00|1006.3|1001.3|1008.5|1003.5|1008.7|1003.7|1006.3|1001.3|110
1630414200000|2021-08-31 12:50:00|1008.4|1003.4|1008.2|1003.2|1008.7|1003.7|1007.5|1002.5|102
1630414500000|2021-08-31 12:55:00|1008.3|1003.3|1008.8|1003.8|1009.2|1004.2|1008|1003|133
1630414800000|2021-08-31 13:00:00|1008.9|1003.9|1005.1|1000.1|1010.1|1005.1|1005|1000|298
1630415100000|2021-08-31 13:05:00|1005|1000|1002.5|997.5|1006|1001|1001.3|996.3|428
1630415400000|2021-08-31 13:10:00|1002.3|997.3|1003.4|998.4|1004.9|999.9|1001.6|996.6|220
1630415700000|2021-08-31 13:15:00|1003.3|998.3|1004.2|999.2|1004.7|999.7|1002|997|257
1630416000000|2021-08-31 13:20:00|1004.6|999.6|1008|1003|1008|1003|1004.1|999.1|203
1630416300000|2021-08-31 13:25:00|1008.1|1003.1|1009.4|1004.4|1010.3|1005.3|1007.3|1002.3|182
1630416600000|2021-08-31 13:30:00|1009.1|1004.1|1012.8|1007.8|1012.8|1007.8|1009|1004|383
1630416900000|2021-08-31 13:35:00|1012.9|1007.9|1014.7|1009.7|1016.5|1011.5|1012.9|1007.9|318
1630417200000|2021-08-31 13:40:00|1014.8|1009.8|1015.8|1010.8|1016.4|1011.4|1014.5|1009.5|209
1630417500000|2021-08-31 13:45:00|1015.9|1010.9|1015.8|1010.8|1016.3|1011.3|1015.3|1010.3|280
1630417800000|2021-08-31 13:50:00|1015.9|1010.9|1015.7|1010.7|1016.4|1011.4|1015.2|1010.2|183
1630418100000|2021-08-31 13:55:00|1015.8|1010.8|1015.1|1010.1|1016.1|1011.1|1014.8|1009.8|127
1630418400000|2021-08-31 14:00:00|1012|1007|1015.7|1010.7|1016.4|1011.4|1012|1007|313
1630418700000|2021-08-31 14:05:00|1015.8|1010.8|1012.8|1007.8|1016.2|1011.2|1012.5|1007.5|284
1630419000000|2021-08-31 14:10:00|1012.9|1007.9|1016.3|1011.3|1016.5|1011.5|1012.8|1007.8|290
1630419300000|2021-08-31 14:15:00|1016.2|1011.2|1015.9|1010.9|1016.4|1011.4|1015|1010|313
1630419600000|2021-08-31 14:20:00|1015.8|1010.8|1017.1|1012.1|1017.6|1012.6|1015.6|1010.6|242
1630419900000|2021-08-31 14:25:00|1017|1012|1016.7|1011.7|1017.3|1012.3|1015.8|1010.8|187
1630420200000|2021-08-31 14:30:00|1016.8|1011.8|1018.1|1013.1|1018.8|1013.8|1015.6|1010.6|199
1630420500000|2021-08-31 14:35:00|1018|1013|1018.2|1013.2|1019|1014|1017.5|1012.5|174
1630420800000|2021-08-31 14:40:00|1018.3|1013.3|1017.8|1012.8|1019.9|1014.9|1017.8|1012.8|200
1630421100000|2021-08-31 14:45:00|1017.7|1012.7|1013.9|1008.9|1018|1013|1013.1|1008.1|235
1630421400000|2021-08-31 14:50:00|1013.8|1008.8|1012.1|1007.1|1014.2|1009.2|1011.3|1006.3|278
1630421700000|2021-08-31 14:55:00|1012.2|1007.2|1014.1|1009.1|1014.3|1009.3|1011.1|1006.1|319
1630422000000|2021-08-31 15:00:00|1014.2|1009.2|1009|1004|1015.1|1010.1|1008.8|1003.8|242
1630422300000|2021-08-31 15:05:00|1008.9|1003.9|1010.4|1005.4|1011|1006|1007.9|1002.9|297
1630422600000|2021-08-31 15:10:00|1010.3|1005.3|1009.9|1004.9|1011.2|1006.2|1009.4|1004.4|221
1630422900000|2021-08-31 15:15:00|1010|1005|1011.3|1006.3|1011.6|1006.6|1009.5|1004.5|228
1630423200000|2021-08-31 15:20:00|1011.4|1006.4|1012.1|1007.1|1012.6|1007.6|1010.8|1005.8|170
1630423500000|2021-08-31 15:25:00|1012|1007|1012.2|1007.2|1012.4|1007.4|1011.3|1006.3|162
1630423800000|2021-08-31 15:30:00|1012.1|1007.1|1012.4|1007.4|1013.2|1008.2|1011.8|1006.8|188
1630424100000|2021-08-31 15:35:00|1012.5|1007.5|1013.2|1008.2|1013.6|1008.6|1011.8|1006.8|189
1630424400000|2021-08-31 15:40:00|1013.1|1008.1|1013.9|1008.9|1014.5|1009.5|1012.4|1007.4|178
1630424700000|2021-08-31 15:45:00|1013.8|1008.8|1013.8|1008.8|1014.4|1009.4|1012.7|1007.7|188
1630425000000|2021-08-31 15:50:00|1013.7|1008.7|1012.9|1007.9|1013.8|1008.8|1012.2|1007.2|129
1630425300000|2021-08-31 15:55:00|1012.7|1007.7|1012.8|1007.8|1013.2|1008.2|1012.2|1007.2|103
1630425600000|2021-08-31 16:00:00|1012.7|1007.7|1015|1010|1015|1010|1012.4|1007.4|137
1630425900000|2021-08-31 16:05:00|1014.9|1009.9|1016.7|1011.7|1017.2|1012.2|1014.8|1009.8|151
1630426200000|2021-08-31 16:10:00|1016.6|1011.6|1015.3|1010.3|1016.6|1011.6|1015.1|1010.1|66
1630426500000|2021-08-31 16:15:00|1015.4|1010.4|1015.1|1010.1|1015.6|1010.6|1014.7|1009.7|87
1630426800000|2021-08-31 16:20:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1014.5|1009.5|108
1630427100000|2021-08-31 16:25:00|1015.1|1010.1|1015.7|1010.7|1015.7|1010.7|1014.7|1009.7|66
1630427400000|2021-08-31 16:30:00|1015.8|1010.8|1016.2|1011.2|1016.2|1011.2|1014.9|1009.9|86
1630427700000|2021-08-31 16:35:00|1016.1|1011.1|1016.8|1011.8|1016.9|1011.9|1015.9|1010.9|103
1630428000000|2021-08-31 16:40:00|1016.9|1011.9|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|92
1630428300000|2021-08-31 16:45:00|1017|1012|1017.5|1012.5|1017.6|1012.6|1016.4|1011.4|117
1630428600000|2021-08-31 16:50:00|1017.4|1012.4|1019.3|1014.3|1019.3|1014.3|1017.2|1012.2|106
1630428900000|2021-08-31 16:55:00|1019.2|1014.2|1019.2|1014.2|1020.8|1015.8|1018.8|1013.8|182
1630429200000|2021-08-31 17:00:00|1019.1|1014.1|1021|1016|1022.8|1017.8|1018.3|1013.3|340
1630429500000|2021-08-31 17:05:00|1021.1|1016.1|1023|1018|1023.8|1018.8|1020.9|1015.9|150
1630429800000|2021-08-31 17:10:00|1022.9|1017.9|1023.3|1018.3|1024.5|1019.5|1022.8|1017.8|113
1630430100000|2021-08-31 17:15:00|1023.2|1018.2|1022.2|1017.2|1024.3|1019.3|1021.6|1016.6|179
1630430400000|2021-08-31 17:20:00|1022.1|1017.1|1020|1015|1022.1|1017.1|1019.9|1014.9|169
1630430700000|2021-08-31 17:25:00|1019.9|1014.9|1020.3|1015.3|1020.6|1015.6|1019.1|1014.1|145
1630431000000|2021-08-31 17:30:00|1020.2|1015.2|1019.9|1014.9|1020.4|1015.4|1019.7|1014.7|77
1630431300000|2021-08-31 17:35:00|1020|1015|1019|1014|1020|1015|1018.9|1013.9|116
1630431600000|2021-08-31 17:40:00|1019.1|1014.1|1019.6|1014.6|1019.6|1014.6|1018.6|1013.6|88
1630431900000|2021-08-31 17:45:00|1019.5|1014.5|1020|1015|1020.1|1015.1|1019.1|1014.1|88
1630432200000|2021-08-31 17:50:00|1019.9|1014.9|1019.5|1014.5|1019.9|1014.9|1019.3|1014.3|42
1630432500000|2021-08-31 17:55:00|1019.4|1014.4|1020.1|1015.1|1020.2|1015.2|1019.1|1014.1|81
1630432800000|2021-08-31 18:00:00|1020|1015|1019.2|1014.2|1020.1|1015.1|1019.2|1014.2|86
1630433100000|2021-08-31 18:05:00|1019.1|1014.1|1019.5|1014.5|1019.5|1014.5|1019|1014|79
1630433400000|2021-08-31 18:10:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|88
1630433700000|2021-08-31 18:15:00|1019.1|1014.1|1019.8|1014.8|1019.8|1014.8|1019.1|1014.1|70
1630434000000|2021-08-31 18:20:00|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.7|1014.7|49
1630434300000|2021-08-31 18:25:00|1020.3|1015.3|1019.5|1014.5|1020.4|1015.4|1019.4|1014.4|82
1630434600000|2021-08-31 18:30:00|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019|1014|61
1630434900000|2021-08-31 18:35:00|1020|1015|1020.6|1015.6|1020.6|1015.6|1020|1015|61
1630435200000|2021-08-31 18:40:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020|1015|55
1630435500000|2021-08-31 18:45:00|1020.4|1015.4|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|35
1630435800000|2021-08-31 18:50:00|1020.3|1015.3|1020.1|1015.1|1020.5|1015.5|1020|1015|82
1630436100000|2021-08-31 18:55:00|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|62
1630436400000|2021-08-31 19:00:00|1020.1|1015.1|1019.9|1014.9|1020.2|1015.2|1019.7|1014.7|69
1630436700000|2021-08-31 19:05:00|1019.8|1014.8|1019.7|1014.7|1020.2|1015.2|1019.5|1014.5|86
1630437000000|2021-08-31 19:10:00|1019.8|1014.8|1018.9|1013.9|1019.8|1014.8|1018.8|1013.8|63
1630437300000|2021-08-31 19:15:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.6|1013.6|37
1630437600000|2021-08-31 19:20:00|1018.7|1013.7|1018.7|1013.7|1018.9|1013.9|1018.5|1013.5|55
1630437900000|2021-08-31 19:25:00|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.4|1013.4|82
1630438200000|2021-08-31 19:30:00|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|96
1630438500000|2021-08-31 19:35:00|1018.6|1013.6|1018.3|1013.3|1018.7|1013.7|1018.3|1013.3|55
1630438800000|2021-08-31 19:40:00|1018.4|1013.4|1018.5|1013.5|1018.7|1013.7|1018.3|1013.3|34
1630439100000|2021-08-31 19:45:00|1018.4|1013.4|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|37
1630439400000|2021-08-31 19:50:00|1018.4|1013.4|1018.1|1013.1|1018.7|1013.7|1017.8|1012.8|112
1630439700000|2021-08-31 19:55:00|1018.2|1013.2|1018.5|1013.5|1019|1014|1018.1|1013.1|145
1630440000000|2021-08-31 20:00:00|1018.4|1013.4|1018.9|1013.9|1019|1014|1018.1|1013.1|65
1630440300000|2021-08-31 20:05:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|33
1630440600000|2021-08-31 20:10:00|1019.2|1014.2|1019.3|1014.3|1019.5|1014.5|1019.2|1014.2|32
1630440900000|2021-08-31 20:15:00|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|9
1630441200000|2021-08-31 20:20:00|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|10
1630441800000|2021-08-31 20:30:00|1019.7|1014.7|1019.3|1014.3|1019.8|1014.8|1019.2|1014.2|25
1630442100000|2021-08-31 20:35:00|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.1|1014.1|31
1630442400000|2021-08-31 20:40:00|1019.2|1014.2|1019.5|1014.5|1019.8|1014.8|1019.2|1014.2|17
1630442700000|2021-08-31 20:45:00|1019.4|1014.4|1018.9|1013.9|1019.6|1014.6|1018.9|1013.9|26
1630443000000|2021-08-31 20:50:00|1018.8|1013.8|1017.7|1012.7|1018.9|1013.9|1017.4|1012.4|61
1630443300000|2021-08-31 20:55:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.9|1011.9|36
1630447200000|2021-08-31 22:00:00|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|3
1630447500000|2021-08-31 22:05:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1630448100000|2021-08-31 22:15:00|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|13
1630448400000|2021-08-31 22:20:00|1018.7|1013.7|1018.1|1013.1|1018.8|1013.8|1018.1|1013.1|157
1630448700000|2021-08-31 22:25:00|1018|1013|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|12
1630449000000|2021-08-31 22:30:00|1017.6|1012.6|1018.4|1013.4|1018.5|1013.5|1017.6|1012.6|22
1630449300000|2021-08-31 22:35:00|1018.7|1013.7|1018.1|1013.1|1018.7|1013.7|1018.1|1013.1|13
1630449600000|2021-08-31 22:40:00|1018.2|1013.2|1018.1|1013.1|1018.6|1013.6|1018.1|1013.1|57
1630449900000|2021-08-31 22:45:00|1018.2|1013.2|1017.8|1012.8|1018.3|1013.3|1017.8|1012.8|32
1630450200000|2021-08-31 22:50:00|1017.9|1012.9|1018.2|1013.2|1018.3|1013.3|1017.8|1012.8|49
1630450500000|2021-08-31 22:55:00|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.1|1013.1|140
1630450800000|2021-08-31 23:00:00|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|165
1630451100000|2021-08-31 23:05:00|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|15
1630451400000|2021-08-31 23:10:00|1018|1013|1017.9|1012.9|1018|1013|1017.7|1012.7|18
1630451700000|2021-08-31 23:15:00|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|5
1630452000000|2021-08-31 23:20:00|1017.9|1012.9|1018.6|1013.6|1018.6|1013.6|1017.9|1012.9|8
1630452300000|2021-08-31 23:25:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|7
1630452600000|2021-08-31 23:30:00|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|26
1630452900000|2021-08-31 23:35:00|1018.9|1013.9|1018.8|1013.8|1019.1|1014.1|1018.6|1013.6|18
1630453200000|2021-08-31 23:40:00|1018.7|1013.7|1018|1013|1018.7|1013.7|1018|1013|10
1630453500000|2021-08-31 23:45:00|1018.1|1013.1|1019.4|1014.4|1019.5|1014.5|1018.1|1013.1|25
1630453800000|2021-08-31 23:50:00|1019.3|1014.3|1021|1016|1021|1016|1019.3|1014.3|11
1630454100000|2021-08-31 23:55:00|1020.9|1015.9|1019.5|1014.5|1020.9|1015.9|1019.2|1014.2|23
1630454400000|2021-09-01 00:00:00|1019.8|1014.8|1020.1|1015.1|1020.3|1015.3|1019.1|1014.1|79
1630454700000|2021-09-01 00:05:00|1020.2|1015.2|1021|1016|1021.2|1016.2|1019.9|1014.9|69
1630455000000|2021-09-01 00:10:00|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.5|1015.5|58
1630455300000|2021-09-01 00:15:00|1020.7|1015.7|1020.9|1015.9|1021.3|1016.3|1020.4|1015.4|94
1630455600000|2021-09-01 00:20:00|1021|1016|1020.8|1015.8|1021|1016|1020.6|1015.6|39
1630455900000|2021-09-01 00:25:00|1020.6|1015.6|1020.8|1015.8|1021|1016|1020.5|1015.5|46
1630456200000|2021-09-01 00:30:00|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.7|1015.7|30
1630456500000|2021-09-01 00:35:00|1021.2|1016.2|1020.8|1015.8|1021.2|1016.2|1020.8|1015.8|28
1630456800000|2021-09-01 00:40:00|1020.9|1015.9|1021.8|1016.8|1022|1017|1020.8|1015.8|28
1630457100000|2021-09-01 00:45:00|1021.9|1016.9|1020.7|1015.7|1022|1017|1020.7|1015.7|27
1630457400000|2021-09-01 00:50:00|1020.6|1015.6|1020.3|1015.3|1021.1|1016.1|1020.2|1015.2|54
1630457700000|2021-09-01 00:55:00|1020.2|1015.2|1021|1016|1021|1016|1020.2|1015.2|49
1630458000000|2021-09-01 01:00:00|1020.9|1015.9|1021.9|1016.9|1021.9|1016.9|1020.5|1015.5|95
1630458300000|2021-09-01 01:05:00|1021.8|1016.8|1021.6|1016.6|1022.5|1017.5|1021.6|1016.6|73
1630458600000|2021-09-01 01:10:00|1021.7|1016.7|1021.1|1016.1|1021.7|1016.7|1021.1|1016.1|83
1630458900000|2021-09-01 01:15:00|1021|1016|1021.3|1016.3|1021.4|1016.4|1020.3|1015.3|55
1630459200000|2021-09-01 01:20:00|1021.2|1016.2|1021.5|1016.5|1021.6|1016.6|1020.7|1015.7|26
1630459500000|2021-09-01 01:25:00|1021.4|1016.4|1020.9|1015.9|1022.1|1017.1|1020.9|1015.9|72
1630459800000|2021-09-01 01:30:00|1021|1016|1019.5|1014.5|1021.6|1016.6|1019.5|1014.5|139
1630460100000|2021-09-01 01:35:00|1019.6|1014.6|1019.8|1014.8|1020|1015|1019.3|1014.3|88
1630460400000|2021-09-01 01:40:00|1019.9|1014.9|1018.7|1013.7|1020.5|1015.5|1018.6|1013.6|98
1630460700000|2021-09-01 01:45:00|1018.5|1013.5|1019.6|1014.6|1019.7|1014.7|1017.9|1012.9|118
1630461000000|2021-09-01 01:50:00|1019.4|1014.4|1019.1|1014.1|1019.7|1014.7|1018.8|1013.8|115
1630461300000|2021-09-01 01:55:00|1019|1014|1019|1014|1019.5|1014.5|1018.9|1013.9|84
1630461600000|2021-09-01 02:00:00|1019.1|1014.1|1019.2|1014.2|1020.1|1015.1|1018.8|1013.8|104
1630461900000|2021-09-01 02:05:00|1019.1|1014.1|1018.9|1013.9|1019.7|1014.7|1018.7|1013.7|123
1630462200000|2021-09-01 02:10:00|1019|1014|1017.3|1012.3|1019|1014|1017.1|1012.1|121
1630462500000|2021-09-01 02:15:00|1017.1|1012.1|1016.7|1011.7|1017.3|1012.3|1016.6|1011.6|133
1630462800000|2021-09-01 02:20:00|1016.6|1011.6|1016.4|1011.4|1016.8|1011.8|1016.2|1011.2|83
1630463100000|2021-09-01 02:25:00|1016.5|1011.5|1016.8|1011.8|1017.2|1012.2|1016.4|1011.4|64
1630463400000|2021-09-01 02:30:00|1016.7|1011.7|1018|1013|1018.2|1013.2|1016.7|1011.7|36
1630463700000|2021-09-01 02:35:00|1017.9|1012.9|1016.7|1011.7|1018|1013|1016.7|1011.7|79
1630464000000|2021-09-01 02:40:00|1016.8|1011.8|1017.1|1012.1|1017.5|1012.5|1016.7|1011.7|67
1630464300000|2021-09-01 02:45:00|1017|1012|1017.7|1012.7|1017.9|1012.9|1017|1012|49
1630464600000|2021-09-01 02:50:00|1017.8|1012.8|1018.4|1013.4|1018.5|1013.5|1017.8|1012.8|63
1630464900000|2021-09-01 02:55:00|1018.3|1013.3|1018.9|1013.9|1019.1|1014.1|1018.2|1013.2|47
1630465200000|2021-09-01 03:00:00|1019|1014|1018.7|1013.7|1019.4|1014.4|1018.6|1013.6|80
1630465500000|2021-09-01 03:05:00|1018.8|1013.8|1018.1|1013.1|1018.9|1013.9|1018|1013|48
1630465800000|2021-09-01 03:10:00|1018.2|1013.2|1018.4|1013.4|1018.7|1013.7|1018|1013|37
1630466100000|2021-09-01 03:15:00|1018.5|1013.5|1015.6|1010.6|1018.8|1013.8|1015.4|1010.4|88
1630466400000|2021-09-01 03:20:00|1015.7|1010.7|1016.2|1011.2|1016.9|1011.9|1015.7|1010.7|26
1630466700000|2021-09-01 03:25:00|1016.3|1011.3|1016.4|1011.4|1017.3|1012.3|1016.3|1011.3|36
1630467000000|2021-09-01 03:30:00|1016.3|1011.3|1016|1011|1016.4|1011.4|1015.9|1010.9|22
1630467300000|2021-09-01 03:35:00|1015.9|1010.9|1015|1010|1016.8|1011.8|1014.8|1009.8|45
1630467600000|2021-09-01 03:40:00|1014.9|1009.9|1015.4|1010.4|1015.5|1010.5|1014.4|1009.4|22
1630467900000|2021-09-01 03:45:00|1015.3|1010.3|1015.1|1010.1|1015.5|1010.5|1015|1010|51
1630468200000|2021-09-01 03:50:00|1015.5|1010.5|1015.7|1010.7|1016|1011|1015.4|1010.4|48
1630468500000|2021-09-01 03:55:00|1015.8|1010.8|1015.8|1010.8|1016|1011|1015.4|1010.4|37
1630468800000|2021-09-01 04:00:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.3|1010.3|16
1630469100000|2021-09-01 04:05:00|1015.9|1010.9|1016.2|1011.2|1016.6|1011.6|1015.8|1010.8|31
1630469400000|2021-09-01 04:10:00|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|33
1630469700000|2021-09-01 04:15:00|1016.6|1011.6|1016.6|1011.6|1016.8|1011.8|1016.3|1011.3|35
1630470000000|2021-09-01 04:20:00|1016.7|1011.7|1016|1011|1017|1012|1016|1011|43
1630470300000|2021-09-01 04:25:00|1015.9|1010.9|1016|1011|1016.2|1011.2|1015.9|1010.9|64
1630470600000|2021-09-01 04:30:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.5|1010.5|19
1630470900000|2021-09-01 04:35:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1630471200000|2021-09-01 04:40:00|1015.8|1010.8|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|12
1630471500000|2021-09-01 04:45:00|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|30
1630471800000|2021-09-01 04:50:00|1016.3|1011.3|1016.3|1011.3|1016.5|1011.5|1015.3|1010.3|42
1630472100000|2021-09-01 04:55:00|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|38
1630472400000|2021-09-01 05:00:00|1016.4|1011.4|1015.4|1010.4|1016.9|1011.9|1015.4|1010.4|62
1630472700000|2021-09-01 05:05:00|1015.3|1010.3|1015.8|1010.8|1016.1|1011.1|1015|1010|62
1630473000000|2021-09-01 05:10:00|1015.9|1010.9|1015.5|1010.5|1016.2|1011.2|1015.5|1010.5|28
1630473300000|2021-09-01 05:15:00|1015.6|1010.6|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|18
1630473600000|2021-09-01 05:20:00|1015.4|1010.4|1016.1|1011.1|1016.1|1011.1|1015.4|1010.4|58
1630473900000|2021-09-01 05:25:00|1016|1011|1015.2|1010.2|1016.1|1011.1|1014.8|1009.8|30
1630474200000|2021-09-01 05:30:00|1015.1|1010.1|1014.6|1009.6|1015.8|1010.8|1014.5|1009.5|111
1630474500000|2021-09-01 05:35:00|1014.5|1009.5|1012.2|1007.2|1014.6|1009.6|1012.2|1007.2|93
1630474800000|2021-09-01 05:40:00|1012.1|1007.1|1013.4|1008.4|1013.5|1008.5|1012.1|1007.1|89
1630475100000|2021-09-01 05:45:00|1013.3|1008.3|1012.9|1007.9|1013.4|1008.4|1012.3|1007.3|49
1630475400000|2021-09-01 05:50:00|1012.8|1007.8|1012.8|1007.8|1013.1|1008.1|1012.4|1007.4|86
1630475700000|2021-09-01 05:55:00|1012.9|1007.9|1013.8|1008.8|1013.8|1008.8|1012.8|1007.8|106
1630476000000|2021-09-01 06:00:00|1013.7|1008.7|1014.9|1009.9|1015|1010|1013.5|1008.5|107
1630476300000|2021-09-01 06:05:00|1014.8|1009.8|1015.3|1010.3|1015.7|1010.7|1014.8|1009.8|65
1630476600000|2021-09-01 06:10:00|1015.4|1010.4|1017|1012|1017.1|1012.1|1015.2|1010.2|50
1630476900000|2021-09-01 06:15:00|1017.3|1012.3|1016.9|1011.9|1018.1|1013.1|1016.6|1011.6|73
1630477200000|2021-09-01 06:20:00|1016.5|1011.5|1016.8|1011.8|1017|1012|1016.5|1011.5|46
1630477500000|2021-09-01 06:25:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1016.8|1011.8|50
1630477800000|2021-09-01 06:30:00|1017.2|1012.2|1017|1012|1017.4|1012.4|1016.8|1011.8|73
1630478100000|2021-09-01 06:35:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|38
1630478400000|2021-09-01 06:40:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|30
1630478700000|2021-09-01 06:45:00|1016.6|1011.6|1016.2|1011.2|1016.7|1011.7|1016.2|1011.2|49
1630479000000|2021-09-01 06:50:00|1016.3|1011.3|1016.4|1011.4|1016.5|1011.5|1016.1|1011.1|36
1630479300000|2021-09-01 06:55:00|1016.5|1011.5|1017|1012|1017.4|1012.4|1016.4|1011.4|51
1630479600000|2021-09-01 07:00:00|1017.1|1012.1|1017.1|1012.1|1018|1013|1015.8|1010.8|126
1630479900000|2021-09-01 07:05:00|1017|1012|1016.4|1011.4|1017.1|1012.1|1016|1011|93
1630480200000|2021-09-01 07:10:00|1016.3|1011.3|1016.2|1011.2|1016.9|1011.9|1015.6|1010.6|128
1630480500000|2021-09-01 07:15:00|1016.4|1011.4|1017.9|1012.9|1018|1013|1016.4|1011.4|116
1630480800000|2021-09-01 07:20:00|1017.8|1012.8|1017|1012|1017.8|1012.8|1016.5|1011.5|113
1630481100000|2021-09-01 07:25:00|1017.1|1012.1|1017.1|1012.1|1017.3|1012.3|1016.5|1011.5|71
1630481400000|2021-09-01 07:30:00|1017.2|1012.2|1017|1012|1017.8|1012.8|1016.6|1011.6|66
1630481700000|2021-09-01 07:35:00|1017.1|1012.1|1015.8|1010.8|1017.2|1012.2|1015.5|1010.5|107
1630482000000|2021-09-01 07:40:00|1015.9|1010.9|1017|1012|1017.4|1012.4|1015.4|1010.4|109
1630482300000|2021-09-01 07:45:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1016.2|1011.2|88
1630482600000|2021-09-01 07:50:00|1017|1012|1018.4|1013.4|1019|1014|1016.8|1011.8|128
1630482900000|2021-09-01 07:55:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.4|1012.4|101
1630483200000|2021-09-01 08:00:00|1017.8|1012.8|1018|1013|1018.1|1013.1|1017.2|1012.2|97
1630483500000|2021-09-01 08:05:00|1018.1|1013.1|1017.7|1012.7|1018.1|1013.1|1017.3|1012.3|143
1630483800000|2021-09-01 08:10:00|1017.6|1012.6|1017.4|1012.4|1018|1013|1017.3|1012.3|97
1630484100000|2021-09-01 08:15:00|1017.3|1012.3|1018.3|1013.3|1018.4|1013.4|1017.3|1012.3|111
1630484400000|2021-09-01 08:20:00|1018.2|1013.2|1018.6|1013.6|1019|1014|1017.7|1012.7|83
1630484700000|2021-09-01 08:25:00|1018.5|1013.5|1016.8|1011.8|1018.6|1013.6|1016.7|1011.7|95
1630485000000|2021-09-01 08:30:00|1016.7|1011.7|1016.9|1011.9|1017.3|1012.3|1016.3|1011.3|83
1630485300000|2021-09-01 08:35:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016|1011|86
1630485600000|2021-09-01 08:40:00|1017|1012|1017.9|1012.9|1018.1|1013.1|1016.8|1011.8|70
1630485900000|2021-09-01 08:45:00|1018|1013|1015.6|1010.6|1018.1|1013.1|1015.5|1010.5|39
1630486200000|2021-09-01 08:50:00|1015.8|1010.8|1016.1|1011.1|1016.4|1011.4|1015.8|1010.8|82
1630486500000|2021-09-01 08:55:00|1016|1011|1016|1011|1016.1|1011.1|1015|1010|61
1630486800000|2021-09-01 09:00:00|1015.9|1010.9|1014.5|1009.5|1016|1011|1014.4|1009.4|66
1630487100000|2021-09-01 09:05:00|1014.6|1009.6|1015.5|1010.5|1015.5|1010.5|1014.4|1009.4|64
1630487400000|2021-09-01 09:10:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.2|1010.2|79
1630487700000|2021-09-01 09:15:00|1015.6|1010.6|1016.2|1011.2|1016.3|1011.3|1015.5|1010.5|102
1630488000000|2021-09-01 09:20:00|1016.1|1011.1|1015.6|1010.6|1016.3|1011.3|1015.4|1010.4|156
1630488300000|2021-09-01 09:25:00|1015.7|1010.7|1015.6|1010.6|1016.1|1011.1|1015.6|1010.6|74
1630488600000|2021-09-01 09:30:00|1015.7|1010.7|1017.2|1012.2|1017.3|1012.3|1015.6|1010.6|107
1630488900000|2021-09-01 09:35:00|1017.1|1012.1|1016.6|1011.6|1017.5|1012.5|1016.6|1011.6|91
1630489200000|2021-09-01 09:40:00|1016.4|1011.4|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|51
1630489500000|2021-09-01 09:45:00|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|81
1630489800000|2021-09-01 09:50:00|1015.8|1010.8|1015.6|1010.6|1016.1|1011.1|1015.5|1010.5|98
1630490100000|2021-09-01 09:55:00|1015.7|1010.7|1016|1011|1016.1|1011.1|1015.4|1010.4|60
1630490400000|2021-09-01 10:00:00|1015.9|1010.9|1016|1011|1016.1|1011.1|1015.6|1010.6|52
1630490700000|2021-09-01 10:05:00|1016.2|1011.2|1015.9|1010.9|1016.5|1011.5|1015.9|1010.9|41
1630491000000|2021-09-01 10:10:00|1016|1011|1015.8|1010.8|1016.3|1011.3|1015.7|1010.7|57
1630491300000|2021-09-01 10:15:00|1015.9|1010.9|1015.6|1010.6|1016.1|1011.1|1015.3|1010.3|80
1630491600000|2021-09-01 10:20:00|1015.7|1010.7|1015|1010|1015.7|1010.7|1014.9|1009.9|23
1630491900000|2021-09-01 10:25:00|1014.9|1009.9|1014.2|1009.2|1014.9|1009.9|1013.6|1008.6|70
1630492200000|2021-09-01 10:30:00|1013.9|1008.9|1014.4|1009.4|1014.6|1009.6|1013.4|1008.4|49
1630492500000|2021-09-01 10:35:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1013.5|1008.5|81
1630492800000|2021-09-01 10:40:00|1014.3|1009.3|1013.9|1008.9|1014.9|1009.9|1013.9|1008.9|33
1630493100000|2021-09-01 10:45:00|1014|1009|1014.5|1009.5|1014.8|1009.8|1013.9|1008.9|61
1630493400000|2021-09-01 10:50:00|1014.8|1009.8|1015.1|1010.1|1015.2|1010.2|1014.8|1009.8|62
1630493700000|2021-09-01 10:55:00|1015.2|1010.2|1016|1011|1016.1|1011.1|1015.1|1010.1|44
1630494000000|2021-09-01 11:00:00|1015.9|1010.9|1016.1|1011.1|1016.8|1011.8|1015.9|1010.9|58
1630494300000|2021-09-01 11:05:00|1016|1011|1015.7|1010.7|1016.6|1011.6|1015.2|1010.2|79
1630494600000|2021-09-01 11:10:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1014.9|1009.9|57
1630494900000|2021-09-01 11:15:00|1015.8|1010.8|1015.2|1010.2|1015.9|1010.9|1014.9|1009.9|47
1630495200000|2021-09-01 11:20:00|1015.1|1010.1|1014.9|1009.9|1015.4|1010.4|1014.7|1009.7|125
1630495500000|2021-09-01 11:25:00|1014.5|1009.5|1015.2|1010.2|1015.6|1010.6|1014.5|1009.5|91
1630495800000|2021-09-01 11:30:00|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1014.6|1009.6|97
1630496100000|2021-09-01 11:35:00|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015|1010|16
1630496400000|2021-09-01 11:40:00|1015.7|1010.7|1014.7|1009.7|1015.7|1010.7|1014.6|1009.6|58
1630496700000|2021-09-01 11:45:00|1014.5|1009.5|1014.5|1009.5|1014.9|1009.9|1014.5|1009.5|45
1630497000000|2021-09-01 11:50:00|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|84
1630497300000|2021-09-01 11:55:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.3|1009.3|65
1630497600000|2021-09-01 12:00:00|1014.7|1009.7|1011.9|1006.9|1014.9|1009.9|1011.9|1006.9|97
1630497900000|2021-09-01 12:05:00|1012|1007|1010.5|1005.5|1012.3|1007.3|1008.9|1003.9|116
1630498200000|2021-09-01 12:10:00|1010.6|1005.6|1015.7|1006|1015.7|1007.7|1009.9|1004.9|111
1630498500000|2021-09-01 12:15:00|1015.6|1005.9|1013.4|1008.4|1018.5|1011.4|1011.5|1005.9|525
1630498800000|2021-09-01 12:20:00|1012.9|1007.9|1010.4|1005.4|1013.2|1008.2|1009.1|1004.1|272
1630499100000|2021-09-01 12:25:00|1010.3|1005.3|1011.4|1006.4|1011.4|1006.4|1009.2|1004.2|152
1630499400000|2021-09-01 12:30:00|1011.5|1006.5|1013.3|1008.3|1015|1010|1011.3|1006.3|249
1630499700000|2021-09-01 12:35:00|1013.4|1008.4|1014.3|1009.3|1014.6|1009.6|1012.5|1007.5|243
1630500000000|2021-09-01 12:40:00|1014.1|1009.1|1016.8|1011.8|1017|1012|1013.8|1008.8|225
1630500300000|2021-09-01 12:45:00|1016.7|1011.7|1018.6|1013.6|1018.7|1013.7|1016.5|1011.5|190
1630500600000|2021-09-01 12:50:00|1018.7|1013.7|1021.9|1016.9|1022.5|1017.5|1018.7|1013.7|244
1630500900000|2021-09-01 12:55:00|1022|1017|1021.9|1016.9|1023.3|1018.3|1021.3|1016.3|184
1630501200000|2021-09-01 13:00:00|1022|1017|1017.2|1012.2|1022.8|1017.8|1017.2|1012.2|356
1630501500000|2021-09-01 13:05:00|1017.3|1012.3|1016.7|1011.7|1018.6|1013.6|1016.2|1011.2|186
1630501800000|2021-09-01 13:10:00|1016.5|1011.5|1011.3|1006.3|1016.8|1011.8|1010.5|1005.5|279
1630502100000|2021-09-01 13:15:00|1011.2|1006.2|1014.2|1009.2|1015.7|1010.7|1011.1|1006.1|215
1630502400000|2021-09-01 13:20:00|1014.3|1009.3|1014.8|1009.8|1014.8|1009.8|1012.7|1007.7|185
1630502700000|2021-09-01 13:25:00|1014.7|1009.7|1015.1|1010.1|1016.5|1011.5|1014.3|1009.3|194
1630503000000|2021-09-01 13:30:00|1015.2|1010.2|1013|1008|1015.2|1010.2|1012.8|1007.8|318
1630503300000|2021-09-01 13:35:00|1012.9|1007.9|1015.9|1010.9|1016.2|1011.2|1012.9|1007.9|276
1630503600000|2021-09-01 13:40:00|1016|1011|1012.9|1007.9|1016.2|1011.2|1012.3|1007.3|283
1630503900000|2021-09-01 13:45:00|1013|1008|1014|1009|1014.9|1009.9|1012.4|1007.4|299
1630504200000|2021-09-01 13:50:00|1013.9|1008.9|1014.9|1009.9|1015.3|1010.3|1012.8|1007.8|230
1630504500000|2021-09-01 13:55:00|1014.7|1009.7|1013.4|1008.4|1014.7|1009.7|1013.4|1008.4|65
1630504800000|2021-09-01 14:00:00|1012|1007|1013|1008|1016.3|1011.3|1011.2|1006.2|517
1630505100000|2021-09-01 14:05:00|1012.9|1007.9|1009.3|1004.3|1013.2|1008.2|1007.5|1002.5|278
1630505400000|2021-09-01 14:10:00|1009.2|1004.2|1006.8|1001.8|1010.2|1005.2|1006.4|1001.4|259
1630505700000|2021-09-01 14:15:00|1007.2|1002.2|1007|1002|1008.8|1003.8|1006.5|1001.5|252
1630506000000|2021-09-01 14:20:00|1006.9|1001.9|1007.3|1002.3|1007.8|1002.8|1004.9|999.9|206
1630506300000|2021-09-01 14:25:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1003.8|998.8|258
1630506600000|2021-09-01 14:30:00|1006.1|1001.1|1006.7|1001.7|1008.1|1003.1|1005.2|1000.2|188
1630506900000|2021-09-01 14:35:00|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1005.3|1000.3|157
1630507200000|2021-09-01 14:40:00|1007|1002|1007.2|1002.2|1007.4|1002.4|1005.8|1000.8|141
1630507500000|2021-09-01 14:45:00|1007.1|1002.1|1005.6|1000.6|1007.9|1002.9|1005.6|1000.6|133
1630507800000|2021-09-01 14:50:00|1005.5|1000.5|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|128
1630508100000|2021-09-01 14:55:00|1005.1|1000.1|1004.4|999.4|1005.3|1000.3|1002.6|997.6|155
1630508400000|2021-09-01 15:00:00|1004.3|999.3|1004.9|999.9|1005.5|1000.5|1003.7|998.7|156
1630508700000|2021-09-01 15:05:00|1004.8|999.8|1005.5|1000.5|1006.1|1001.1|1004.3|999.3|109
1630509000000|2021-09-01 15:10:00|1005.6|1000.6|1007.6|1002.6|1007.7|1002.7|1004.5|999.5|151
1630509300000|2021-09-01 15:15:00|1007.7|1002.7|1007.7|1002.7|1008.4|1003.4|1006.8|1001.8|155
1630509600000|2021-09-01 15:20:00|1007.6|1002.6|1010.1|1005.1|1010.5|1005.5|1007.6|1002.6|126
1630509900000|2021-09-01 15:25:00|1010.2|1005.2|1009.4|1004.4|1010.3|1005.3|1008.8|1003.8|126
1630510200000|2021-09-01 15:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008.7|1003.7|137
1630510500000|2021-09-01 15:35:00|1009.3|1004.3|1009.5|1004.5|1010.3|1005.3|1009.3|1004.3|80
1630510800000|2021-09-01 15:40:00|1009.4|1004.4|1009.2|1004.2|1009.7|1004.7|1007.8|1002.8|125
1630511100000|2021-09-01 15:45:00|1009.3|1004.3|1009.4|1004.4|1009.8|1004.8|1008.4|1003.4|72
1630511400000|2021-09-01 15:50:00|1009.3|1004.3|1009|1004|1009.5|1004.5|1008.6|1003.6|108
1630511700000|2021-09-01 15:55:00|1009.1|1004.1|1009.4|1004.4|1010|1005|1008.8|1003.8|62
1630512000000|2021-09-01 16:00:00|1009.5|1004.5|1009.4|1004.4|1009.8|1004.8|1008.8|1003.8|93
1630512300000|2021-09-01 16:05:00|1009.5|1004.5|1010.3|1005.3|1010.4|1005.4|1009.2|1004.2|58
1630512600000|2021-09-01 16:10:00|1010.2|1005.2|1009.1|1004.1|1010.2|1005.2|1009.1|1004.1|75
1630512900000|2021-09-01 16:15:00|1009.2|1004.2|1009.6|1004.6|1009.9|1004.9|1009|1004|60
1630513200000|2021-09-01 16:20:00|1009.5|1004.5|1009.2|1004.2|1009.8|1004.8|1009.1|1004.1|42
1630513500000|2021-09-01 16:25:00|1009.3|1004.3|1009.1|1004.1|1009.7|1004.7|1009.1|1004.1|70
1630513800000|2021-09-01 16:30:00|1009.2|1004.2|1009.3|1004.3|1009.4|1004.4|1009|1004|46
1630514100000|2021-09-01 16:35:00|1009.4|1004.4|1008|1003|1009.6|1004.6|1007.7|1002.7|75
1630514400000|2021-09-01 16:40:00|1008.1|1003.1|1007.6|1002.6|1008.1|1003.1|1007.6|1002.6|19
1630514700000|2021-09-01 16:45:00|1007.7|1002.7|1007.1|1002.1|1008.2|1003.2|1006.9|1001.9|82
1630515000000|2021-09-01 16:50:00|1007|1002|1007.8|1002.8|1008|1003|1007|1002|74
1630515300000|2021-09-01 16:55:00|1007.9|1002.9|1008.3|1003.3|1008.6|1003.6|1007.9|1002.9|59
1630515600000|2021-09-01 17:00:00|1008.4|1003.4|1008.6|1003.6|1008.6|1003.6|1007|1002|139
1630515900000|2021-09-01 17:05:00|1008.5|1003.5|1007.5|1002.5|1008.6|1003.6|1007.4|1002.4|48
1630516200000|2021-09-01 17:10:00|1007.2|1002.2|1007.5|1002.5|1007.7|1002.7|1007.1|1002.1|99
1630516500000|2021-09-01 17:15:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.2|1002.2|20
1630516800000|2021-09-01 17:20:00|1007.3|1002.3|1007|1002|1007.4|1002.4|1006.8|1001.8|73
1630517100000|2021-09-01 17:25:00|1007.1|1002.1|1007.6|1002.6|1007.9|1002.9|1007.1|1002.1|60
1630517400000|2021-09-01 17:30:00|1007.8|1002.8|1008.1|1003.1|1008.5|1003.5|1007.7|1002.7|42
1630517700000|2021-09-01 17:35:00|1008.2|1003.2|1008.1|1003.1|1008.6|1003.6|1007.9|1002.9|47
1630518000000|2021-09-01 17:40:00|1008|1003|1007.4|1002.4|1008|1003|1007.3|1002.3|63
1630518300000|2021-09-01 17:45:00|1007.3|1002.3|1007.4|1002.4|1007.7|1002.7|1007|1002|50
1630518600000|2021-09-01 17:50:00|1007.5|1002.5|1007|1002|1007.6|1002.6|1006.8|1001.8|57
1630518900000|2021-09-01 17:55:00|1007.1|1002.1|1006.9|1001.9|1007.2|1002.2|1006.9|1001.9|109
1630519200000|2021-09-01 18:00:00|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.8|1001.8|95
1630519500000|2021-09-01 18:05:00|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|63
1630519800000|2021-09-01 18:10:00|1007.2|1002.2|1006.9|1001.9|1007.5|1002.5|1006.9|1001.9|27
1630520100000|2021-09-01 18:15:00|1007|1002|1007|1002|1007.1|1002.1|1006.8|1001.8|101
1630520400000|2021-09-01 18:20:00|1007.1|1002.1|1007.1|1002.1|1007.2|1002.2|1006.8|1001.8|45
1630520700000|2021-09-01 18:25:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1007.1|1002.1|78
1630521000000|2021-09-01 18:30:00|1007.2|1002.2|1006.3|1001.3|1007.2|1002.2|1005.7|1000.7|149
1630521300000|2021-09-01 18:35:00|1006.2|1001.2|1005.2|1000.2|1006.3|1001.3|1005.2|1000.2|91
1630521600000|2021-09-01 18:40:00|1005.3|1000.3|1005.2|1000.2|1005.6|1000.6|1004.8|999.8|92
1630521900000|2021-09-01 18:45:00|1005.3|1000.3|1005.7|1000.7|1005.8|1000.8|1005.2|1000.2|93
1630522200000|2021-09-01 18:50:00|1005.6|1000.6|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|80
1630522500000|2021-09-01 18:55:00|1006.2|1001.2|1006|1001|1006.6|1001.6|1005.4|1000.4|143
1630522800000|2021-09-01 19:00:00|1005.9|1000.9|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|38
1630523100000|2021-09-01 19:05:00|1006.5|1001.5|1005.9|1000.9|1006.6|1001.6|1005.7|1000.7|21
1630523400000|2021-09-01 19:10:00|1006|1001|1006.5|1001.5|1006.6|1001.6|1005.9|1000.9|94
1630523700000|2021-09-01 19:15:00|1006.6|1001.6|1007.3|1002.3|1007.6|1002.6|1006.6|1001.6|27
1630524000000|2021-09-01 19:20:00|1007.4|1002.4|1007.2|1002.2|1007.4|1002.4|1007.2|1002.2|73
1630524300000|2021-09-01 19:25:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.5|1001.5|35
1630524600000|2021-09-01 19:30:00|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1005.7|1000.7|69
1630524900000|2021-09-01 19:35:00|1006.3|1001.3|1006.4|1001.4|1006.6|1001.6|1006.2|1001.2|90
1630525200000|2021-09-01 19:40:00|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006.4|1001.4|54
1630525500000|2021-09-01 19:45:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.8|1001.8|23
1630525800000|2021-09-01 19:50:00|1006.8|1001.8|1006.4|1001.4|1007|1002|1006.2|1001.2|119
1630526100000|2021-09-01 19:55:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1006.2|1001.2|100
1630526400000|2021-09-01 20:00:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1006.3|1001.3|72
1630526700000|2021-09-01 20:05:00|1006.5|1001.5|1007|1002|1007.1|1002.1|1006.4|1001.4|21
1630527000000|2021-09-01 20:10:00|1007.1|1002.1|1007|1002|1007.1|1002.1|1006.9|1001.9|6
1630527300000|2021-09-01 20:15:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|26
1630527600000|2021-09-01 20:20:00|1006.9|1001.9|1007.6|1002.6|1007.6|1002.6|1006.9|1001.9|13
1630527900000|2021-09-01 20:25:00|1007.7|1002.7|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|19
1630528200000|2021-09-01 20:30:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|27
1630528500000|2021-09-01 20:35:00|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|10
1630528800000|2021-09-01 20:40:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|10
1630529100000|2021-09-01 20:45:00|1007.2|1002.2|1007.2|1002.2|1007.4|1002.4|1007|1002|28
1630529400000|2021-09-01 20:50:00|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1007.1|1002.1|26
1630529700000|2021-09-01 20:55:00|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|31
1630533600000|2021-09-01 22:00:00|1007.2|1002.2|1007.7|1002.7|1007.9|1002.9|1006.9|1001.9|89
1630533900000|2021-09-01 22:05:00|1007.5|1002.5|1007.3|1002.3|1007.6|1002.6|1007.3|1002.3|143
1630534200000|2021-09-01 22:10:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|12
1630534500000|2021-09-01 22:15:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1630534800000|2021-09-01 22:20:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|294
1630535100000|2021-09-01 22:25:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|43
1630535400000|2021-09-01 22:30:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.4|1002.4|172
1630535700000|2021-09-01 22:35:00|1007.2|1002.2|1007.8|1002.8|1007.9|1002.9|1007.2|1002.2|8
1630536000000|2021-09-01 22:40:00|1007.9|1002.9|1007.6|1002.6|1008|1003|1007.6|1002.6|8
1630536300000|2021-09-01 22:45:00|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007|1002|20
1630536600000|2021-09-01 22:50:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|12
1630536900000|2021-09-01 22:55:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1007.3|1002.3|8
1630537200000|2021-09-01 23:00:00|1007.4|1002.4|1007.1|1002.1|1007.6|1002.6|1007.1|1002.1|34
1630537500000|2021-09-01 23:05:00|1007.2|1002.2|1006.7|1001.7|1007.2|1002.2|1006.7|1001.7|12
1630537800000|2021-09-01 23:10:00|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1006.6|1001.6|12
1630538100000|2021-09-01 23:15:00|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|7
1630538400000|2021-09-01 23:20:00|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006.5|1001.5|17
1630538700000|2021-09-01 23:25:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.6|1001.6|13
1630539000000|2021-09-01 23:30:00|1006.5|1001.5|1006.7|1001.7|1006.9|1001.9|1006.4|1001.4|18
1630539300000|2021-09-01 23:35:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|6
1630539600000|2021-09-01 23:40:00|1006.7|1001.7|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|24
1630539900000|2021-09-01 23:45:00|1006.5|1001.5|1006.2|1001.2|1006.8|1001.8|1006.1|1001.1|21
1630540200000|2021-09-01 23:50:00|1006.1|1001.1|1006.2|1001.2|1006.3|1001.3|1005.9|1000.9|14
1630540500000|2021-09-01 23:55:00|1006|1001|1005.8|1000.8|1006.3|1001.3|1005.6|1000.6|47
1630540800000|2021-09-02 00:00:00|1005.7|1000.7|1006.5|1001.5|1006.7|1001.7|1005.7|1000.7|95
1630541100000|2021-09-02 00:05:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|53
1630541400000|2021-09-02 00:10:00|1006.4|1001.4|1007.1|1002.1|1007.1|1002.1|1006.3|1001.3|25
1630541700000|2021-09-02 00:15:00|1007|1002|1006.8|1001.8|1007.5|1002.5|1006.7|1001.7|43
1630542000000|2021-09-02 00:20:00|1006.9|1001.9|1007.4|1002.4|1007.8|1002.8|1006.9|1001.9|44
1630542300000|2021-09-02 00:25:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1005.5|1000.5|127
1630542600000|2021-09-02 00:30:00|1006.1|1001.1|1006|1001|1006.4|1001.4|1006|1001|30
1630542900000|2021-09-02 00:35:00|1006.1|1001.1|1005.9|1000.9|1006.3|1001.3|1005.6|1000.6|39
1630543200000|2021-09-02 00:40:00|1005.8|1000.8|1005|1000|1006|1001|1004.7|999.7|59
1630543500000|2021-09-02 00:45:00|1005.1|1000.1|1003.8|998.8|1005.1|1000.1|1003.3|998.3|72
1630543800000|2021-09-02 00:50:00|1003.9|998.9|1003.7|998.7|1004.3|999.3|1003.4|998.4|78
1630544100000|2021-09-02 00:55:00|1003.8|998.8|1003.6|998.6|1004|999|1003.6|998.6|52
1630544400000|2021-09-02 01:00:00|1003.9|998.9|1004.2|999.2|1004.5|999.5|1003.7|998.7|116
1630544700000|2021-09-02 01:05:00|1004.1|999.1|1005.2|1000.2|1005.5|1000.5|1004|999|58
1630545000000|2021-09-02 01:10:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1005.2|1000.2|57
1630545300000|2021-09-02 01:15:00|1005.5|1000.5|1005.3|1000.3|1005.9|1000.9|1005.3|1000.3|71
1630545600000|2021-09-02 01:20:00|1005.4|1000.4|1005.6|1000.6|1005.7|1000.7|1005.3|1000.3|31
1630545900000|2021-09-02 01:25:00|1005.7|1000.7|1005.8|1000.8|1006.2|1001.2|1005.5|1000.5|74
1630546200000|2021-09-02 01:30:00|1005.9|1000.9|1005.9|1000.9|1006.1|1001.1|1005.6|1000.6|49
1630546500000|2021-09-02 01:35:00|1006.3|1001.3|1005.8|1000.8|1007.2|1002.2|1005.7|1000.7|103
1630546800000|2021-09-02 01:40:00|1005.7|1000.7|1005.2|1000.2|1006|1001|1005|1000|83
1630547100000|2021-09-02 01:45:00|1005.3|1000.3|1005.2|1000.2|1005.5|1000.5|1004.9|999.9|55
1630547400000|2021-09-02 01:50:00|1005.3|1000.3|1005.2|1000.2|1005.8|1000.8|1005.2|1000.2|48
1630547700000|2021-09-02 01:55:00|1005.1|1000.1|1005.4|1000.4|1005.6|1000.6|1005|1000|65
1630548000000|2021-09-02 02:00:00|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1004.9|999.9|47
1630548300000|2021-09-02 02:05:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1005|1000|42
1630548600000|2021-09-02 02:10:00|1005.1|1000.1|1005.2|1000.2|1005.5|1000.5|1005|1000|37
1630548900000|2021-09-02 02:15:00|1005.1|1000.1|1005.1|1000.1|1005.5|1000.5|1005|1000|40
1630549200000|2021-09-02 02:20:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.9|999.9|28
1630549500000|2021-09-02 02:25:00|1005.1|1000.1|1005.4|1000.4|1005.7|1000.7|1004.9|999.9|23
1630549800000|2021-09-02 02:30:00|1005.5|1000.5|1005.3|1000.3|1005.6|1000.6|1005.1|1000.1|72
1630550100000|2021-09-02 02:35:00|1005.2|1000.2|1005.2|1000.2|1005.3|1000.3|1005.1|1000.1|42
1630550400000|2021-09-02 02:40:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1005|1000|56
1630550700000|2021-09-02 02:45:00|1005.1|1000.1|1005.7|1000.7|1006|1001|1004.9|999.9|56
1630551000000|2021-09-02 02:50:00|1005.6|1000.6|1005.3|1000.3|1005.6|1000.6|1005.3|1000.3|33
1630551300000|2021-09-02 02:55:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1004.9|999.9|90
1630551600000|2021-09-02 03:00:00|1005.1|1000.1|1005|1000|1005.2|1000.2|1005|1000|31
1630551900000|2021-09-02 03:05:00|1004.9|999.9|1004.4|999.4|1004.9|999.9|1004|999|44
1630552200000|2021-09-02 03:10:00|1004.3|999.3|1003.6|998.6|1004.4|999.4|1003.6|998.6|59
1630552500000|2021-09-02 03:15:00|1003.5|998.5|1003.3|998.3|1003.7|998.7|1003.3|998.3|27
1630552800000|2021-09-02 03:20:00|1003|998|1001.6|996.6|1003|998|1001.5|996.5|46
1630553100000|2021-09-02 03:25:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001.6|996.6|43
1630553400000|2021-09-02 03:30:00|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|60
1630553700000|2021-09-02 03:35:00|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|41
1630554000000|2021-09-02 03:40:00|1001.9|996.9|1000.4|995.4|1001.9|996.9|998.6|993.6|67
1630554300000|2021-09-02 03:45:00|1000.5|995.5|1000.1|995.1|1000.7|995.7|999.5|994.5|51
1630554600000|2021-09-02 03:50:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|999.7|994.7|41
1630554900000|2021-09-02 03:55:00|1000.1|995.1|999.5|994.5|1000.2|995.2|999.5|994.5|30
1630555200000|2021-09-02 04:00:00|999.6|994.6|997.6|992.6|999.6|994.6|996.3|991.3|87
1630555500000|2021-09-02 04:05:00|997.5|992.5|998.9|993.9|999|994|997.5|992.5|50
1630555800000|2021-09-02 04:10:00|999|994|1000.2|995.2|1000.3|995.3|998.9|993.9|45
1630556100000|2021-09-02 04:15:00|1000.3|995.3|1000.6|995.6|1000.9|995.9|999.7|994.7|29
1630556400000|2021-09-02 04:20:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|8
1630556700000|2021-09-02 04:25:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.4|995.4|18
1630557000000|2021-09-02 04:30:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.4|995.4|24
1630557300000|2021-09-02 04:35:00|1000.3|995.3|998.9|993.9|1000.3|995.3|998.9|993.9|19
1630557600000|2021-09-02 04:40:00|998.7|993.7|998.9|993.9|999.1|994.1|998.6|993.6|44
1630557900000|2021-09-02 04:45:00|998.8|993.8|998.3|993.3|998.8|993.8|998.1|993.1|39
1630558200000|2021-09-02 04:50:00|998.2|993.2|998.3|993.3|998.5|993.5|998.2|993.2|31
1630558500000|2021-09-02 04:55:00|998.4|993.4|998.5|993.5|999.2|994.2|998.3|993.3|27
1630558800000|2021-09-02 05:00:00|998.3|993.3|998.6|993.6|998.9|993.9|998.2|993.2|54
1630559100000|2021-09-02 05:05:00|998.7|993.7|999|994|999|994|998.4|993.4|30
1630559400000|2021-09-02 05:10:00|998.9|993.9|999.1|994.1|999.3|994.3|998.9|993.9|41
1630559700000|2021-09-02 05:15:00|999|994|998.3|993.3|999.2|994.2|998.2|993.2|29
1630560000000|2021-09-02 05:20:00|998.4|993.4|999.1|994.1|999.1|994.1|998.3|993.3|13
1630560300000|2021-09-02 05:25:00|999.2|994.2|999.3|994.3|999.5|994.5|998.6|993.6|43
1630560600000|2021-09-02 05:30:00|999.4|994.4|1000.2|995.2|1000.2|995.2|999.2|994.2|24
1630560900000|2021-09-02 05:35:00|1000.7|995.7|1001.7|996.7|1001.7|996.7|1000.6|995.6|44
1630561200000|2021-09-02 05:40:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.2|996.2|32
1630561500000|2021-09-02 05:45:00|1001.6|996.6|1001.4|996.4|1001.7|996.7|1001.1|996.1|49
1630561800000|2021-09-02 05:50:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.2|996.2|78
1630562100000|2021-09-02 05:55:00|1001.5|996.5|1002.5|997.5|1002.9|997.9|1001.5|996.5|72
1630562400000|2021-09-02 06:00:00|1002.4|997.4|1003.3|998.3|1003.3|998.3|1001.3|996.3|94
1630562700000|2021-09-02 06:05:00|1003.2|998.2|1002.7|997.7|1003.4|998.4|1001.9|996.9|133
1630563000000|2021-09-02 06:10:00|1002.8|997.8|1002.2|997.2|1002.8|997.8|1001.9|996.9|102
1630563300000|2021-09-02 06:15:00|1002.1|997.1|1004.3|999.3|1004.3|999.3|1002.1|997.1|83
1630563600000|2021-09-02 06:20:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1003.6|998.6|26
1630563900000|2021-09-02 06:25:00|1004|999|1004|999|1004.5|999.5|1003.7|998.7|52
1630564200000|2021-09-02 06:30:00|1003.8|998.8|1003.2|998.2|1003.8|998.8|1002.9|997.9|43
1630564500000|2021-09-02 06:35:00|1003.1|998.1|1003.9|998.9|1004.2|999.2|1003.1|998.1|57
1630564800000|2021-09-02 06:40:00|1004|999|1005.3|1000.3|1005.7|1000.7|1003.9|998.9|92
1630565100000|2021-09-02 06:45:00|1005.2|1000.2|1004.1|999.1|1005.5|1000.5|1004.1|999.1|39
1630565400000|2021-09-02 06:50:00|1004.8|999.8|1004.5|999.5|1005.1|1000.1|1003.9|998.9|71
1630565700000|2021-09-02 06:55:00|1004.6|999.6|1005|1000|1005|1000|1004.4|999.4|75
1630566000000|2021-09-02 07:00:00|1004.9|999.9|1004.6|999.6|1004.9|999.9|1003.6|998.6|78
1630566300000|2021-09-02 07:05:00|1004.8|999.8|1003.4|998.4|1004.8|999.8|1003.2|998.2|109
1630566600000|2021-09-02 07:10:00|1003.1|998.1|1003|998|1003.4|998.4|1002.5|997.5|111
1630566900000|2021-09-02 07:15:00|1002.9|997.9|1003|998|1003.6|998.6|1002.1|997.1|81
1630567200000|2021-09-02 07:20:00|1002.9|997.9|1003.9|998.9|1003.9|998.9|1002.9|997.9|57
1630567500000|2021-09-02 07:25:00|1004|999|1004.1|999.1|1005.1|1000.1|1003.7|998.7|60
1630567800000|2021-09-02 07:30:00|1004|999|1003.6|998.6|1004.4|999.4|1003.6|998.6|70
1630568100000|2021-09-02 07:35:00|1003.5|998.5|1003.9|998.9|1003.9|998.9|1003.3|998.3|46
1630568400000|2021-09-02 07:40:00|1004|999|1005.6|1000.6|1005.6|1000.6|1004|999|49
1630568700000|2021-09-02 07:45:00|1005.7|1000.7|1005.1|1000.1|1005.7|1000.7|1005.1|1000.1|76
1630569000000|2021-09-02 07:50:00|1005.2|1000.2|1004.8|999.8|1005.2|1000.2|1004.6|999.6|69
1630569300000|2021-09-02 07:55:00|1004.9|999.9|1006.2|1001.2|1006.2|1001.2|1004.7|999.7|54
1630569600000|2021-09-02 08:00:00|1006.3|1001.3|1006.9|1001.9|1006.9|1001.9|1005.6|1000.6|59
1630569900000|2021-09-02 08:05:00|1007|1002|1006.4|1001.4|1007|1002|1006.1|1001.1|84
1630570200000|2021-09-02 08:10:00|1006.3|1001.3|1006.2|1001.2|1006.6|1001.6|1005.5|1000.5|79
1630570500000|2021-09-02 08:15:00|1006.5|1001.5|1005.9|1000.9|1007.1|1002.1|1005.6|1000.6|44
1630570800000|2021-09-02 08:20:00|1005.8|1000.8|1005|1000|1006|1001|1004.2|999.2|70
1630571100000|2021-09-02 08:25:00|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.1|999.1|56
1630571400000|2021-09-02 08:30:00|1004.8|999.8|1004.4|999.4|1005.7|1000.7|1004|999|66
1630571700000|2021-09-02 08:35:00|1004.5|999.5|1004.7|999.7|1005.1|1000.1|1003.8|998.8|72
1630572000000|2021-09-02 08:40:00|1004.6|999.6|1003.6|998.6|1005|1000|1002.5|997.5|86
1630572300000|2021-09-02 08:45:00|1003.7|998.7|1004.9|999.9|1005.1|1000.1|1003.6|998.6|93
1630572600000|2021-09-02 08:50:00|1005.1|1000.1|1004.6|999.6|1005.2|1000.2|1004.6|999.6|46
1630572900000|2021-09-02 08:55:00|1004.3|999.3|1005.2|1000.2|1005.4|1000.4|1004.2|999.2|88
1630573200000|2021-09-02 09:00:00|1005.3|1000.3|1004.6|999.6|1005.4|1000.4|1004.5|999.5|72
1630573500000|2021-09-02 09:05:00|1004.7|999.7|1003.9|998.9|1004.7|999.7|1003.7|998.7|82
1630573800000|2021-09-02 09:10:00|1004|999|1002.7|997.7|1004|999|1002.5|997.5|43
1630574100000|2021-09-02 09:15:00|1002.8|997.8|1001.8|996.8|1002.8|997.8|1001.4|996.4|82
1630574400000|2021-09-02 09:20:00|1002|997|1000.9|995.9|1002.1|997.1|1000.5|995.5|62
1630574700000|2021-09-02 09:25:00|1001|996|1002.9|997.9|1003.2|998.2|1001|996|57
1630575000000|2021-09-02 09:30:00|1002.8|997.8|1003.4|998.4|1003.5|998.5|1002.6|997.6|56
1630575300000|2021-09-02 09:35:00|1003.5|998.5|1004.7|999.7|1004.8|999.8|1003.5|998.5|34
1630575600000|2021-09-02 09:40:00|1004.6|999.6|1005.6|1000.6|1006|1001|1004.6|999.6|91
1630575900000|2021-09-02 09:45:00|1006|1001|1006|1001|1006.4|1001.4|1005.6|1000.6|67
1630576200000|2021-09-02 09:50:00|1005.9|1000.9|1004.6|999.6|1005.9|1000.9|1004.5|999.5|77
1630576500000|2021-09-02 09:55:00|1004.5|999.5|1003.8|998.8|1004.6|999.6|1003.6|998.6|47
1630576800000|2021-09-02 10:00:00|1003.6|998.6|1003.1|998.1|1004.3|999.3|1002.9|997.9|76
1630577100000|2021-09-02 10:05:00|1003.2|998.2|1003.7|998.7|1003.8|998.8|1003.1|998.1|76
1630577400000|2021-09-02 10:10:00|1003.8|998.8|1003.7|998.7|1004|999|1003.6|998.6|80
1630577700000|2021-09-02 10:15:00|1003.8|998.8|1003|998|1003.8|998.8|1003|998|81
1630578000000|2021-09-02 10:20:00|1002.9|997.9|1002.2|997.2|1003.5|998.5|1002.2|997.2|77
1630578300000|2021-09-02 10:25:00|1002.3|997.3|1001.5|996.5|1002.4|997.4|1001.1|996.1|196
1630578600000|2021-09-02 10:30:00|1001.6|996.6|1001|996|1001.7|996.7|1001|996|41
1630578900000|2021-09-02 10:35:00|1001.1|996.1|1001.2|996.2|1001.5|996.5|1001|996|52
1630579200000|2021-09-02 10:40:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.5|995.5|20
1630579500000|2021-09-02 10:45:00|1000.3|995.3|999.5|994.5|1000.4|995.4|999.5|994.5|35
1630579800000|2021-09-02 10:50:00|999.4|994.4|999.5|994.5|999.7|994.7|999.2|994.2|56
1630580100000|2021-09-02 10:55:00|999.4|994.4|999.5|994.5|1000|995|999.3|994.3|41
1630580400000|2021-09-02 11:00:00|999.4|994.4|999.1|994.1|999.6|994.6|998.2|993.2|64
1630580700000|2021-09-02 11:05:00|999.2|994.2|1000.3|995.3|1000.3|995.3|999.2|994.2|26
1630581000000|2021-09-02 11:10:00|1000.2|995.2|1001.3|996.3|1001.5|996.5|999.9|994.9|65
1630581300000|2021-09-02 11:15:00|1001.4|996.4|1001.4|996.4|1001.6|996.6|1001.1|996.1|49
1630581600000|2021-09-02 11:20:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.2|995.2|39
1630581900000|2021-09-02 11:25:00|1000.7|995.7|1002.3|997.3|1002.5|997.5|1000.6|995.6|54
1630582200000|2021-09-02 11:30:00|1002.2|997.2|1003.2|998.2|1003.2|998.2|1002.2|997.2|71
1630582500000|2021-09-02 11:35:00|1003.4|998.4|1004.5|999.5|1004.7|999.7|1003.3|998.3|51
1630582800000|2021-09-02 11:40:00|1004.4|999.4|1004.4|999.4|1005|1000|1004.3|999.3|67
1630583100000|2021-09-02 11:45:00|1004.3|999.3|1003.8|998.8|1004.3|999.3|1003.2|998.2|56
1630583400000|2021-09-02 11:50:00|1003.7|998.7|1002.6|997.6|1004.1|999.1|1002.5|997.5|61
1630583700000|2021-09-02 11:55:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.4|996.4|57
1630584000000|2021-09-02 12:00:00|1001.9|996.9|1004.1|999.1|1005.2|1000.2|1001.8|996.8|114
1630584300000|2021-09-02 12:05:00|1004|999|1002.1|997.1|1004.3|999.3|1002|997|46
1630584600000|2021-09-02 12:10:00|1002|997|1002.3|997.3|1003.1|998.1|1001.8|996.8|92
1630584900000|2021-09-02 12:15:00|1002.1|997.1|999.8|994.8|1002.2|997.2|999.7|994.7|73
1630585200000|2021-09-02 12:20:00|999.4|994.4|997.4|992.4|999.6|994.6|996.2|991.2|211
1630585500000|2021-09-02 12:25:00|997.6|992.6|999.3|994.3|999.3|994.3|997.1|992.1|56
1630585800000|2021-09-02 12:30:00|999.4|994.4|996.4|991.4|999.8|994.8|996.2|991.2|208
1630586100000|2021-09-02 12:35:00|996.3|991.3|996.1|991.1|997.4|992.4|994.8|989.8|213
1630586400000|2021-09-02 12:40:00|996|991|997.7|992.7|998.2|993.2|995.7|990.7|146
1630586700000|2021-09-02 12:45:00|997.9|992.9|1000|995|1000.4|995.4|997.1|992.1|116
1630587000000|2021-09-02 12:50:00|999.9|994.9|1002.5|997.5|1002.7|997.7|999.9|994.9|103
1630587300000|2021-09-02 12:55:00|1002.6|997.6|1004|999|1004.4|999.4|1001.8|996.8|164
1630587600000|2021-09-02 13:00:00|1004.1|999.1|1003.8|998.8|1004.8|999.8|1002.8|997.8|229
1630587900000|2021-09-02 13:05:00|1003.9|998.9|1004.5|999.5|1006.8|1001.8|1003.9|998.9|234
1630588200000|2021-09-02 13:10:00|1004.4|999.4|1004.8|999.8|1005.8|1000.8|1004.3|999.3|152
1630588500000|2021-09-02 13:15:00|1004.9|999.9|1005.5|1000.5|1005.9|1000.9|1004.7|999.7|128
1630588800000|2021-09-02 13:20:00|1005.6|1000.6|1006.2|1001.2|1007.7|1002.7|1005.5|1000.5|128
1630589100000|2021-09-02 13:25:00|1006.3|1001.3|1008.2|1003.2|1008.2|1003.2|1006.2|1001.2|111
1630589400000|2021-09-02 13:30:00|1008.1|1003.1|1006.4|1001.4|1008.2|1003.2|1006|1001|300
1630589700000|2021-09-02 13:35:00|1006.3|1001.3|1005.2|1000.2|1006.3|1001.3|1003.5|998.5|280
1630590000000|2021-09-02 13:40:00|1005|1000|1005.8|1000.8|1008.5|1003.5|1004.9|999.9|274
1630590300000|2021-09-02 13:45:00|1005.7|1000.7|1009|1004|1010.1|1005.1|1005.4|1000.4|243
1630590600000|2021-09-02 13:50:00|1008.7|1003.7|1007.6|1002.6|1009.3|1004.3|1006.1|1001.1|203
1630590900000|2021-09-02 13:55:00|1007.5|1002.5|1009.8|1004.8|1010|1005|1007.4|1002.4|231
1630591200000|2021-09-02 14:00:00|1009.7|1004.7|1005.1|1000.1|1010.5|1005.5|1004.4|999.4|328
1630591500000|2021-09-02 14:05:00|1005.2|1000.2|1008.5|1003.5|1008.6|1003.6|1004.4|999.4|287
1630591800000|2021-09-02 14:10:00|1008.6|1003.6|1010.8|1005.8|1011.7|1006.7|1008.3|1003.3|301
1630592100000|2021-09-02 14:15:00|1010.7|1005.7|1010.5|1005.5|1011.8|1006.8|1009.8|1004.8|297
1630592400000|2021-09-02 14:20:00|1010.4|1005.4|1012.7|1007.7|1012.7|1007.7|1009.7|1004.7|224
1630592700000|2021-09-02 14:25:00|1012.8|1007.8|1013.4|1008.4|1013.7|1008.7|1011.4|1006.4|187
1630593000000|2021-09-02 14:30:00|1013.3|1008.3|1012.6|1007.6|1015|1010|1011.7|1006.7|186
1630593300000|2021-09-02 14:35:00|1012.5|1007.5|1013.5|1008.5|1014.8|1009.8|1011.4|1006.4|216
1630593600000|2021-09-02 14:40:00|1013.7|1008.7|1014.4|1009.4|1015.4|1010.4|1013.4|1008.4|171
1630593900000|2021-09-02 14:45:00|1014.5|1009.5|1011.3|1006.3|1014.6|1009.6|1011.1|1006.1|144
1630594200000|2021-09-02 14:50:00|1011.4|1006.4|1008.5|1003.5|1012.1|1007.1|1007.9|1002.9|176
1630594500000|2021-09-02 14:55:00|1008.2|1003.2|1008.7|1003.7|1010.8|1005.8|1008.1|1003.1|204
1630594800000|2021-09-02 15:00:00|1008.6|1003.6|1007.1|1002.1|1009.2|1004.2|1006.7|1001.7|171
1630595100000|2021-09-02 15:05:00|1007|1002|1005.8|1000.8|1007.1|1002.1|1005.7|1000.7|122
1630595400000|2021-09-02 15:10:00|1005.6|1000.6|1006.8|1001.8|1007.7|1002.7|1005.6|1000.6|149
1630595700000|2021-09-02 15:15:00|1006.9|1001.9|1005.4|1000.4|1006.9|1001.9|1005.1|1000.1|97
1630596000000|2021-09-02 15:20:00|1005.3|1000.3|1004.5|999.5|1005.9|1000.9|1004.5|999.5|96
1630596300000|2021-09-02 15:25:00|1004.2|999.2|1004.3|999.3|1004.4|999.4|1003.3|998.3|146
1630596600000|2021-09-02 15:30:00|1004.2|999.2|1002.8|997.8|1004.4|999.4|1002.4|997.4|103
1630596900000|2021-09-02 15:35:00|1002.7|997.7|1002|997|1003.9|998.9|1002|997|75
1630597200000|2021-09-02 15:40:00|1002.1|997.1|1002.6|997.6|1003|998|1001.8|996.8|151
1630597500000|2021-09-02 15:45:00|1002.4|997.4|1001.6|996.6|1002.5|997.5|1001.2|996.2|88
1630597800000|2021-09-02 15:50:00|1001.5|996.5|1000.1|995.1|1001.6|996.6|999.8|994.8|113
1630598100000|2021-09-02 15:55:00|1000|995|999.3|994.3|1000.3|995.3|999.2|994.2|110
1630598400000|2021-09-02 16:00:00|999.2|994.2|1000.8|995.8|1001|996|999|994|107
1630598700000|2021-09-02 16:05:00|1000.9|995.9|1000.7|995.7|1001.4|996.4|1000.7|995.7|87
1630599000000|2021-09-02 16:10:00|1000.6|995.6|1001.5|996.5|1001.5|996.5|1000.4|995.4|155
1630599300000|2021-09-02 16:15:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1000.5|995.5|126
1630599600000|2021-09-02 16:20:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.1|996.1|66
1630599900000|2021-09-02 16:25:00|1001.6|996.6|1002|997|1002.4|997.4|1001.6|996.6|109
1630600200000|2021-09-02 16:30:00|1002.1|997.1|1001.1|996.1|1002.2|997.2|1001.1|996.1|68
1630600500000|2021-09-02 16:35:00|1001|996|1000.2|995.2|1001.6|996.6|1000.2|995.2|55
1630600800000|2021-09-02 16:40:00|1000.5|995.5|1001.9|996.9|1002|997|1000.4|995.4|104
1630601100000|2021-09-02 16:45:00|1001.7|996.7|1002.1|997.1|1002.4|997.4|1001.6|996.6|94
1630601400000|2021-09-02 16:50:00|1002.2|997.2|1002.5|997.5|1002.7|997.7|1001.8|996.8|50
1630601700000|2021-09-02 16:55:00|1002.4|997.4|1001.7|996.7|1002.7|997.7|1001.7|996.7|98
1630602000000|2021-09-02 17:00:00|1001.8|996.8|1002.5|997.5|1003.1|998.1|1001.7|996.7|167
1630602300000|2021-09-02 17:05:00|1002.4|997.4|1001.1|996.1|1002.5|997.5|1000.9|995.9|112
1630602600000|2021-09-02 17:10:00|1001|996|1000.7|995.7|1001.2|996.2|1000.5|995.5|50
1630602900000|2021-09-02 17:15:00|1000.6|995.6|1000.7|995.7|1001|996|1000.5|995.5|74
1630603200000|2021-09-02 17:20:00|1000.8|995.8|1000.9|995.9|1001.2|996.2|1000.6|995.6|67
1630603500000|2021-09-02 17:25:00|1001|996|1001.8|996.8|1002|997|1000.9|995.9|64
1630603800000|2021-09-02 17:30:00|1001.9|996.9|1002.3|997.3|1002.3|997.3|1001.8|996.8|67
1630604100000|2021-09-02 17:35:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002|997|26
1630604400000|2021-09-02 17:40:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1002|997|64
1630604700000|2021-09-02 17:45:00|1002|997|1001.8|996.8|1002.1|997.1|1001.8|996.8|107
1630605000000|2021-09-02 17:50:00|1001.6|996.6|1001.6|996.6|1002|997|1001.6|996.6|24
1630605300000|2021-09-02 17:55:00|1001.7|996.7|1001.8|996.8|1002|997|1001.5|996.5|68
1630605600000|2021-09-02 18:00:00|1001.7|996.7|1002|997|1002.1|997.1|1001.7|996.7|98
1630605900000|2021-09-02 18:05:00|1002.1|997.1|1001.8|996.8|1002.1|997.1|1001.5|996.5|90
1630606200000|2021-09-02 18:10:00|1001.9|996.9|1001.6|996.6|1002|997|1001.3|996.3|80
1630606500000|2021-09-02 18:15:00|1001.7|996.7|1001.1|996.1|1001.8|996.8|1000.9|995.9|71
1630606800000|2021-09-02 18:20:00|1001|996|1001|996|1001.1|996.1|1001|996|45
1630607100000|2021-09-02 18:25:00|1001.1|996.1|1000.9|995.9|1001.3|996.3|1000.9|995.9|113
1630607400000|2021-09-02 18:30:00|1001|996|1001|996|1001.3|996.3|1000.9|995.9|85
1630607700000|2021-09-02 18:35:00|1001.1|996.1|1001.4|996.4|1001.4|996.4|1000.9|995.9|70
1630608000000|2021-09-02 18:40:00|1001.3|996.3|1001.5|996.5|1001.8|996.8|1001.3|996.3|49
1630608300000|2021-09-02 18:45:00|1001.6|996.6|1002|997|1002.1|997.1|1001.4|996.4|37
1630608600000|2021-09-02 18:50:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1001.9|996.9|34
1630608900000|2021-09-02 18:55:00|1002|997|1002.1|997.1|1002.4|997.4|1002|997|15
1630609200000|2021-09-02 19:00:00|1002.2|997.2|1002|997|1002.3|997.3|1001.9|996.9|29
1630609500000|2021-09-02 19:05:00|1002.1|997.1|1002.2|997.2|1002.3|997.3|1001.9|996.9|53
1630609800000|2021-09-02 19:10:00|1002.3|997.3|1002.3|997.3|1002.4|997.4|1001.9|996.9|49
1630610100000|2021-09-02 19:15:00|1002.4|997.4|1001.8|996.8|1002.4|997.4|1001.8|996.8|26
1630610400000|2021-09-02 19:20:00|1001.7|996.7|1002|997|1002.2|997.2|1001.7|996.7|110
1630610700000|2021-09-02 19:25:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.8|996.8|91
1630611000000|2021-09-02 19:30:00|1002|997|1001.8|996.8|1002|997|1001.7|996.7|66
1630611300000|2021-09-02 19:35:00|1001.9|996.9|1002|997|1002|997|1001.8|996.8|52
1630611600000|2021-09-02 19:40:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1002.1|997.1|76
1630611900000|2021-09-02 19:45:00|1002.4|997.4|1002.8|997.8|1003|998|1002.4|997.4|44
1630612200000|2021-09-02 19:50:00|1002.9|997.9|1002.9|997.9|1003.3|998.3|1002.8|997.8|63
1630612500000|2021-09-02 19:55:00|1002.8|997.8|1003.3|998.3|1003.3|998.3|1002.8|997.8|92
1630612800000|2021-09-02 20:00:00|1003.2|998.2|1003.4|998.4|1003.6|998.6|1003.1|998.1|71
1630613100000|2021-09-02 20:05:00|1003.3|998.3|1002.7|997.7|1003.4|998.4|1002.7|997.7|28
1630613400000|2021-09-02 20:10:00|1002.6|997.6|1003.2|998.2|1003.2|998.2|1002.6|997.6|15
1630613700000|2021-09-02 20:15:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|36
1630614000000|2021-09-02 20:20:00|1003.3|998.3|1003.5|998.5|1003.5|998.5|1003.2|998.2|11
1630614300000|2021-09-02 20:25:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.1|998.1|14
1630614600000|2021-09-02 20:30:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|20
1630614900000|2021-09-02 20:35:00|1002.9|997.9|1003.5|998.5|1003.5|998.5|1002.9|997.9|18
1630615200000|2021-09-02 20:40:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.2|998.2|9
1630615500000|2021-09-02 20:45:00|1003.5|998.5|1003.8|998.8|1003.9|998.9|1003.2|998.2|41
1630615800000|2021-09-02 20:50:00|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.6|998.6|14
1630616100000|2021-09-02 20:55:00|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.6|998.6|25
1630620000000|2021-09-02 22:00:00|1005.6|997.2|1003.4|998.4|1005.6|999.4|1003.3|997.2|37
1630620300000|2021-09-02 22:05:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|38
1630620900000|2021-09-02 22:15:00|1003.3|998.3|1003.1|998.1|1003.3|998.3|1003.1|998.1|7
1630621200000|2021-09-02 22:20:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.1|998.1|22
1630621500000|2021-09-02 22:25:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1630621800000|2021-09-02 22:30:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.2|998.2|33
1630622100000|2021-09-02 22:35:00|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.5|998.5|11
1630622400000|2021-09-02 22:40:00|1003.6|998.6|1003.1|998.1|1003.6|998.6|1003.1|998.1|33
1630622700000|2021-09-02 22:45:00|1003.2|998.2|1002.7|997.7|1003.2|998.2|1002.4|997.4|24
1630623000000|2021-09-02 22:50:00|1002.6|997.6|1003|998|1003.4|998.4|1002.1|997.1|30
1630623300000|2021-09-02 22:55:00|1003.1|998.1|1003.5|998.5|1003.6|998.6|1003.1|998.1|20
1630623600000|2021-09-02 23:00:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003|998|10
1630623900000|2021-09-02 23:05:00|1003.5|998.5|1003.2|998.2|1003.8|998.8|1002.9|997.9|17
1630624200000|2021-09-02 23:10:00|1003.4|998.4|1002.7|997.7|1003.6|998.6|1002.7|997.7|22
1630624500000|2021-09-02 23:15:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1002.2|997.2|10
1630624800000|2021-09-02 23:20:00|1002.1|997.1|1002.7|997.7|1002.7|997.7|1001.8|996.8|29
1630625100000|2021-09-02 23:25:00|1002.6|997.6|1002.2|997.2|1002.6|997.6|1001.9|996.9|25
1630625400000|2021-09-02 23:30:00|1002.1|997.1|1002.6|997.6|1002.7|997.7|1001.9|996.9|9
1630625700000|2021-09-02 23:35:00|1002.5|997.5|1002.7|997.7|1002.8|997.8|1002.4|997.4|11
1630626000000|2021-09-02 23:40:00|1002.9|997.9|1002.4|997.4|1003|998|1001.9|996.9|17
1630626300000|2021-09-02 23:45:00|1002.6|997.6|1002.7|997.7|1002.9|997.9|1001.8|996.8|26
1630626600000|2021-09-02 23:50:00|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|35
1630626900000|2021-09-02 23:55:00|1003|998|1003.2|998.2|1003.3|998.3|1002.9|997.9|27
1630627200000|2021-09-03 00:00:00|1003.3|998.3|1002.6|997.6|1003.4|998.4|1002.6|997.6|74
1630627500000|2021-09-03 00:05:00|1002.5|997.5|1004.2|999.2|1004.2|999.2|1002.5|997.5|40
1630627800000|2021-09-03 00:10:00|1004.3|999.3|1005|1000|1005.1|1000.1|1003.7|998.7|29
1630628100000|2021-09-03 00:15:00|1005.1|1000.1|1004.8|999.8|1005.3|1000.3|1004.3|999.3|39
1630628400000|2021-09-03 00:20:00|1004.9|999.9|1005|1000|1005.3|1000.3|1004.9|999.9|9
1630628700000|2021-09-03 00:25:00|1005.1|1000.1|1004.3|999.3|1005.1|1000.1|1004.1|999.1|15
1630629000000|2021-09-03 00:30:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.4|999.4|25
1630629300000|2021-09-03 00:35:00|1004.9|999.9|1004.9|999.9|1005.3|1000.3|1004.8|999.8|13
1630629600000|2021-09-03 00:40:00|1005|1000|1005.4|1000.4|1005.4|1000.4|1004.9|999.9|38
1630629900000|2021-09-03 00:45:00|1005.5|1000.5|1005.9|1000.9|1006|1001|1005.3|1000.3|34
1630630200000|2021-09-03 00:50:00|1005.7|1000.7|1006|1001|1006.1|1001.1|1005.2|1000.2|35
1630630500000|2021-09-03 00:55:00|1006.1|1001.1|1006.4|1001.4|1006.4|1001.4|1005.7|1000.7|42
1630630800000|2021-09-03 01:00:00|1006.5|1001.5|1006.9|1001.9|1007.2|1002.2|1005.9|1000.9|76
1630631100000|2021-09-03 01:05:00|1006.8|1001.8|1006.5|1001.5|1007|1002|1006.5|1001.5|76
1630631400000|2021-09-03 01:10:00|1006.6|1001.6|1005.8|1000.8|1006.7|1001.7|1005.8|1000.8|48
1630631700000|2021-09-03 01:15:00|1005.9|1000.9|1006.1|1001.1|1006.5|1001.5|1005.7|1000.7|72
1630632000000|2021-09-03 01:20:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1005.8|1000.8|84
1630632300000|2021-09-03 01:25:00|1006.3|1001.3|1006|1001|1007.2|1002.2|1005.8|1000.8|51
1630632600000|2021-09-03 01:30:00|1005.9|1000.9|1005.7|1000.7|1006.4|1001.4|1005.7|1000.7|78
1630632900000|2021-09-03 01:35:00|1005.6|1000.6|1005.7|1000.7|1006.1|1001.1|1005.6|1000.6|43
1630633200000|2021-09-03 01:40:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.7|999.7|82
1630633500000|2021-09-03 01:45:00|1004.8|999.8|1007.6|1002.6|1007.7|1002.7|1004.8|999.8|99
1630633800000|2021-09-03 01:50:00|1007.5|1002.5|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|87
1630634100000|2021-09-03 01:55:00|1007.2|1002.2|1007.2|1002.2|1007.8|1002.8|1006.5|1001.5|99
1630634400000|2021-09-03 02:00:00|1007.3|1002.3|1007.4|1002.4|1007.5|1002.5|1007.1|1002.1|113
1630634700000|2021-09-03 02:05:00|1007.8|1002.8|1008.3|1003.3|1008.4|1003.4|1007.6|1002.6|51
1630635000000|2021-09-03 02:10:00|1008.4|1003.4|1008.1|1003.1|1008.5|1003.5|1007.3|1002.3|99
1630635300000|2021-09-03 02:15:00|1008|1003|1008.1|1003.1|1008.6|1003.6|1008|1003|49
1630635600000|2021-09-03 02:20:00|1008.2|1003.2|1008.4|1003.4|1008.5|1003.5|1007.8|1002.8|32
1630635900000|2021-09-03 02:25:00|1008.3|1003.3|1008|1003|1008.4|1003.4|1007.8|1002.8|63
1630636200000|2021-09-03 02:30:00|1008.1|1003.1|1008|1003|1008.2|1003.2|1007.3|1002.3|88
1630636500000|2021-09-03 02:35:00|1008.1|1003.1|1008.7|1003.7|1008.9|1003.9|1007.7|1002.7|54
1630636800000|2021-09-03 02:40:00|1008.3|1003.3|1008.7|1003.7|1008.9|1003.9|1008.2|1003.2|39
1630637100000|2021-09-03 02:45:00|1008.8|1003.8|1008.6|1003.6|1009|1004|1008.5|1003.5|79
1630637400000|2021-09-03 02:50:00|1008.5|1003.5|1009.1|1004.1|1009.5|1004.5|1008.5|1003.5|88
1630637700000|2021-09-03 02:55:00|1009|1004|1009|1004|1009.4|1004.4|1008.8|1003.8|108
1630638000000|2021-09-03 03:00:00|1009.1|1004.1|1009|1004|1009.4|1004.4|1008.8|1003.8|115
1630638300000|2021-09-03 03:05:00|1008.8|1003.8|1008.8|1003.8|1009.1|1004.1|1008.7|1003.7|22
1630638600000|2021-09-03 03:10:00|1008.7|1003.7|1008.2|1003.2|1008.8|1003.8|1008.1|1003.1|53
1630638900000|2021-09-03 03:15:00|1008.1|1003.1|1008.4|1003.4|1008.8|1003.8|1008.1|1003.1|66
1630639200000|2021-09-03 03:20:00|1008.5|1003.5|1008.7|1003.7|1008.8|1003.8|1008.4|1003.4|27
1630639500000|2021-09-03 03:25:00|1008.6|1003.6|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|62
1630639800000|2021-09-03 03:30:00|1008.8|1003.8|1008.5|1003.5|1009|1004|1008.4|1003.4|43
1630640100000|2021-09-03 03:35:00|1008.6|1003.6|1008.2|1003.2|1008.6|1003.6|1008.1|1003.1|64
1630640400000|2021-09-03 03:40:00|1008.1|1003.1|1008.7|1003.7|1008.8|1003.8|1008.1|1003.1|37
1630640700000|2021-09-03 03:45:00|1008.6|1003.6|1008|1003|1008.6|1003.6|1007.7|1002.7|75
1630641000000|2021-09-03 03:50:00|1007.9|1002.9|1008.7|1003.7|1008.7|1003.7|1007.7|1002.7|63
1630641300000|2021-09-03 03:55:00|1008.6|1003.6|1007.5|1002.5|1008.7|1003.7|1007.5|1002.5|48
1630641600000|2021-09-03 04:00:00|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.3|1002.3|53
1630641900000|2021-09-03 04:05:00|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|20
1630642200000|2021-09-03 04:10:00|1007.5|1002.5|1007.5|1002.5|1007.8|1002.8|1007.4|1002.4|64
1630642500000|2021-09-03 04:15:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.4|1002.4|18
1630642800000|2021-09-03 04:20:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|14
1630643100000|2021-09-03 04:25:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.4|1002.4|19
1630643400000|2021-09-03 04:30:00|1007.5|1002.5|1007.3|1002.3|1007.5|1002.5|1007.2|1002.2|21
1630643700000|2021-09-03 04:35:00|1007.2|1002.2|1007.3|1002.3|1007.4|1002.4|1007.1|1002.1|28
1630644000000|2021-09-03 04:40:00|1007.2|1002.2|1007.4|1002.4|1007.5|1002.5|1006.6|1001.6|47
1630644300000|2021-09-03 04:45:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|72
1630644600000|2021-09-03 04:50:00|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.3|1002.3|15
1630644900000|2021-09-03 04:55:00|1007.3|1002.3|1006.7|1001.7|1007.4|1002.4|1006.7|1001.7|14
1630645200000|2021-09-03 05:00:00|1006.5|1001.5|1006.9|1001.9|1007.2|1002.2|1006.2|1001.2|38
1630645500000|2021-09-03 05:05:00|1006.8|1001.8|1005.6|1000.6|1006.8|1001.8|1005.4|1000.4|53
1630645800000|2021-09-03 05:10:00|1005.5|1000.5|1005.6|1000.6|1005.8|1000.8|1005.3|1000.3|35
1630646100000|2021-09-03 05:15:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|39
1630646400000|2021-09-03 05:20:00|1006.1|1001.1|1005.8|1000.8|1006.2|1001.2|1005.7|1000.7|40
1630646700000|2021-09-03 05:25:00|1005.7|1000.7|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|50
1630647000000|2021-09-03 05:30:00|1006|1001|1006.1|1001.1|1006.3|1001.3|1005.8|1000.8|119
1630647300000|2021-09-03 05:35:00|1006.2|1001.2|1006.5|1001.5|1006.7|1001.7|1005.9|1000.9|70
1630647600000|2021-09-03 05:40:00|1006.6|1001.6|1007.1|1002.1|1007.1|1002.1|1006.5|1001.5|17
1630647900000|2021-09-03 05:45:00|1007.3|1002.3|1008.3|1003.3|1008.3|1003.3|1007.3|1002.3|21
1630648200000|2021-09-03 05:50:00|1008.6|1003.6|1008|1003|1008.8|1003.8|1007.9|1002.9|29
1630648500000|2021-09-03 05:55:00|1008.1|1003.1|1008.7|1003.7|1008.8|1003.8|1007.8|1002.8|51
1630648800000|2021-09-03 06:00:00|1008.6|1003.6|1007.8|1002.8|1008.6|1003.6|1007.4|1002.4|76
1630649100000|2021-09-03 06:05:00|1007.7|1002.7|1007.5|1002.5|1008|1003|1007.3|1002.3|42
1630649400000|2021-09-03 06:10:00|1007.6|1002.6|1007.2|1002.2|1007.6|1002.6|1007|1002|42
1630649700000|2021-09-03 06:15:00|1007.1|1002.1|1006.6|1001.6|1007.3|1002.3|1006.4|1001.4|54
1630650000000|2021-09-03 06:20:00|1006.7|1001.7|1006.8|1001.8|1007|1002|1006.6|1001.6|54
1630650300000|2021-09-03 06:25:00|1006.9|1001.9|1006.9|1001.9|1007.3|1002.3|1006.8|1001.8|75
1630650600000|2021-09-03 06:30:00|1007|1002|1006.5|1001.5|1007.1|1002.1|1006.5|1001.5|82
1630650900000|2021-09-03 06:35:00|1006.6|1001.6|1006.4|1001.4|1006.8|1001.8|1006.2|1001.2|43
1630651200000|2021-09-03 06:40:00|1006.5|1001.5|1006.9|1001.9|1007.1|1002.1|1006.4|1001.4|59
1630651500000|2021-09-03 06:45:00|1006.8|1001.8|1006.4|1001.4|1006.8|1001.8|1006.3|1001.3|13
1630651800000|2021-09-03 06:50:00|1006.5|1001.5|1006.9|1001.9|1007|1002|1006.2|1001.2|40
1630652100000|2021-09-03 06:55:00|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.4|1001.4|116
1630652400000|2021-09-03 07:00:00|1006.9|1001.9|1006.4|1001.4|1007.6|1002.6|1006.2|1001.2|141
1630652700000|2021-09-03 07:05:00|1006.5|1001.5|1005.9|1000.9|1007.1|1002.1|1005.7|1000.7|175
1630653000000|2021-09-03 07:10:00|1006|1001|1005.7|1000.7|1006.8|1001.8|1005.2|1000.2|175
1630653300000|2021-09-03 07:15:00|1005.6|1000.6|1003.4|998.4|1005.7|1000.7|1003.4|998.4|154
1630653600000|2021-09-03 07:20:00|1003.5|998.5|1004.5|999.5|1004.6|999.6|1003.5|998.5|96
1630653900000|2021-09-03 07:25:00|1004.6|999.6|1005|1000|1005.4|1000.4|1004.6|999.6|32
1630654200000|2021-09-03 07:30:00|1004.9|999.9|1005.9|1000.9|1005.9|1000.9|1004.9|999.9|85
1630654500000|2021-09-03 07:35:00|1005.7|1000.7|1005.3|1000.3|1006.2|1001.2|1005|1000|65
1630654800000|2021-09-03 07:40:00|1005.5|1000.5|1004.4|999.4|1005.5|1000.5|1004|999|32
1630655100000|2021-09-03 07:45:00|1004.5|999.5|1004.9|999.9|1005|1000|1004.3|999.3|42
1630655400000|2021-09-03 07:50:00|1005|1000|1005.5|1000.5|1005.5|1000.5|1004.4|999.4|67
1630655700000|2021-09-03 07:55:00|1005.6|1000.6|1005.6|1000.6|1005.9|1000.9|1005.3|1000.3|83
1630656000000|2021-09-03 08:00:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|48
1630656300000|2021-09-03 08:05:00|1006.3|1001.3|1006.4|1001.4|1006.9|1001.9|1006.2|1001.2|32
1630656600000|2021-09-03 08:10:00|1006.5|1001.5|1007.2|1002.2|1007.3|1002.3|1006.4|1001.4|59
1630656900000|2021-09-03 08:15:00|1007.3|1002.3|1006.6|1001.6|1007.3|1002.3|1006.5|1001.5|64
1630657200000|2021-09-03 08:20:00|1006.5|1001.5|1005.8|1000.8|1006.7|1001.7|1005.8|1000.8|97
1630657500000|2021-09-03 08:25:00|1005.6|1000.6|1006.4|1001.4|1006.7|1001.7|1005.6|1000.6|53
1630657800000|2021-09-03 08:30:00|1006.2|1001.2|1007|1002|1007.1|1002.1|1006.1|1001.1|63
1630658100000|2021-09-03 08:35:00|1007.1|1002.1|1007.5|1002.5|1007.5|1002.5|1006.9|1001.9|50
1630658400000|2021-09-03 08:40:00|1007.6|1002.6|1008|1003|1008.3|1003.3|1007.4|1002.4|18
1630658700000|2021-09-03 08:45:00|1008.1|1003.1|1007|1002|1008.1|1003.1|1006.8|1001.8|78
1630659000000|2021-09-03 08:50:00|1006.9|1001.9|1007.1|1002.1|1007.7|1002.7|1006.8|1001.8|35
1630659300000|2021-09-03 08:55:00|1007|1002|1007|1002|1007.2|1002.2|1006.9|1001.9|28
1630659600000|2021-09-03 09:00:00|1006.9|1001.9|1006.7|1001.7|1007|1002|1006.3|1001.3|47
1630659900000|2021-09-03 09:05:00|1006.8|1001.8|1007.5|1002.5|1007.5|1002.5|1006.7|1001.7|45
1630660200000|2021-09-03 09:10:00|1007.4|1002.4|1007.3|1002.3|1007.6|1002.6|1007.2|1002.2|38
1630660500000|2021-09-03 09:15:00|1007.4|1002.4|1006.5|1001.5|1007.4|1002.4|1006.5|1001.5|16
1630660800000|2021-09-03 09:20:00|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.3|1001.3|17
1630661100000|2021-09-03 09:25:00|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.4|1001.4|23
1630661400000|2021-09-03 09:30:00|1006.8|1001.8|1006.6|1001.6|1007.1|1002.1|1006.5|1001.5|61
1630661700000|2021-09-03 09:35:00|1006.7|1001.7|1006.6|1001.6|1007.3|1002.3|1006.5|1001.5|55
1630662000000|2021-09-03 09:40:00|1006.9|1001.9|1007.3|1002.3|1007.8|1002.8|1006.9|1001.9|18
1630662300000|2021-09-03 09:45:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1006.2|1001.2|47
1630662600000|2021-09-03 09:50:00|1006.1|1001.1|1006.4|1001.4|1006.8|1001.8|1006.1|1001.1|24
1630662900000|2021-09-03 09:55:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1005.3|1000.3|45
1630663200000|2021-09-03 10:00:00|1006.9|1001.9|1007.1|1002.1|1008.1|1003.1|1006.7|1001.7|60
1630663500000|2021-09-03 10:05:00|1007.3|1002.3|1007.3|1002.3|1007.8|1002.8|1007.2|1002.2|44
1630663800000|2021-09-03 10:10:00|1007.2|1002.2|1007.7|1002.7|1007.7|1002.7|1007.2|1002.2|46
1630664100000|2021-09-03 10:15:00|1007.9|1002.9|1008.4|1003.4|1008.5|1003.5|1007.9|1002.9|58
1630664400000|2021-09-03 10:20:00|1008.5|1003.5|1009.7|1004.7|1009.8|1004.8|1008.4|1003.4|40
1630664700000|2021-09-03 10:25:00|1009.6|1004.6|1009.4|1004.4|1009.7|1004.7|1009.3|1004.3|59
1630665000000|2021-09-03 10:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008.8|1003.8|38
1630665300000|2021-09-03 10:35:00|1009.3|1004.3|1009.2|1004.2|1009.7|1004.7|1009.2|1004.2|53
1630665600000|2021-09-03 10:40:00|1009.3|1004.3|1010.1|1005.1|1010.6|1005.6|1009.2|1004.2|41
1630665900000|2021-09-03 10:45:00|1010|1005|1011.6|1006.6|1011.7|1006.7|1009.8|1004.8|90
1630666200000|2021-09-03 10:50:00|1011.7|1006.7|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|46
1630666500000|2021-09-03 10:55:00|1011.6|1006.6|1010.8|1005.8|1011.7|1006.7|1010.8|1005.8|61
1630666800000|2021-09-03 11:00:00|1010.9|1005.9|1011.1|1006.1|1011.8|1006.8|1010.7|1005.7|82
1630667100000|2021-09-03 11:05:00|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1010.6|1005.6|92
1630667400000|2021-09-03 11:10:00|1011.1|1006.1|1011.3|1006.3|1011.5|1006.5|1010.8|1005.8|80
1630667700000|2021-09-03 11:15:00|1011.4|1006.4|1011|1006|1011.4|1006.4|1010.9|1005.9|33
1630668000000|2021-09-03 11:20:00|1011.1|1006.1|1010.6|1005.6|1011.1|1006.1|1010.4|1005.4|68
1630668300000|2021-09-03 11:25:00|1010.7|1005.7|1010|1005|1011|1006|1009.8|1004.8|79
1630668600000|2021-09-03 11:30:00|1009.9|1004.9|1009.6|1004.6|1010|1005|1008.8|1003.8|129
1630668900000|2021-09-03 11:35:00|1009.5|1004.5|1009.1|1004.1|1009.8|1004.8|1008.9|1003.9|93
1630669200000|2021-09-03 11:40:00|1009|1004|1009.8|1004.8|1009.8|1004.8|1009|1004|76
1630669500000|2021-09-03 11:45:00|1009.9|1004.9|1008.7|1003.7|1010|1005|1008.4|1003.4|101
1630669800000|2021-09-03 11:50:00|1008.6|1003.6|1009|1004|1009.5|1004.5|1008.5|1003.5|55
1630670100000|2021-09-03 11:55:00|1008.9|1003.9|1008.5|1003.5|1009.2|1004.2|1008.1|1003.1|94
1630670400000|2021-09-03 12:00:00|1008.8|1003.8|1009.1|1004.1|1010.2|1005.2|1008.7|1003.7|112
1630670700000|2021-09-03 12:05:00|1009|1004|1004.2|999.2|1009.1|1004.1|1004.2|999.2|79
1630671000000|2021-09-03 12:10:00|1004.1|999.1|1006.2|1001.2|1007.2|1002.2|1003.2|998.2|105
1630671300000|2021-09-03 12:15:00|1006.3|1001.3|1007|1002|1008.2|1003.2|1006.3|1001.3|97
1630671600000|2021-09-03 12:20:00|1006.9|1001.9|1006.9|1001.9|1009.6|1004.6|1005.1|1000.1|156
1630671900000|2021-09-03 12:25:00|1006.8|1001.8|1008.4|991.6|1008.7|1001.8|1002.9|991.6|82
1630672200000|2021-09-03 12:30:00|1008.3|991.5|1012.8|1007.8|1016.5|1011.2|1008|991.5|801
1630672500000|2021-09-03 12:35:00|1012.9|1007.9|1003|998|1015.5|1010.5|1002.5|997.5|704
1630672800000|2021-09-03 12:40:00|1003.3|998.3|1008.2|1003.2|1008.3|1003.3|1001.8|996.8|419
1630673100000|2021-09-03 12:45:00|1008.1|1003.1|1011.1|1006.1|1011.6|1006.6|1006.6|1001.6|401
1630673400000|2021-09-03 12:50:00|1010.9|1005.9|1012|1007|1013.1|1008.1|1010.6|1005.6|367
1630673700000|2021-09-03 12:55:00|1012.1|1007.1|1010.7|1005.7|1013.8|1008.8|1010.2|1005.2|306
1630674000000|2021-09-03 13:00:00|1010.8|1005.8|1009.6|1004.6|1012.6|1007.6|1008.3|1003.3|405
1630674300000|2021-09-03 13:05:00|1009.7|1004.7|1009.5|1004.5|1011.6|1006.6|1009.2|1004.2|277
1630674600000|2021-09-03 13:10:00|1009.6|1004.6|1010.1|1005.1|1010.7|1005.7|1008.2|1003.2|300
1630674900000|2021-09-03 13:15:00|1010.3|1005.3|1007.6|1002.6|1010.4|1005.4|1006.5|1001.5|252
1630675200000|2021-09-03 13:20:00|1007.3|1002.3|1007.7|1002.7|1008.5|1003.5|1006.9|1001.9|424
1630675500000|2021-09-03 13:25:00|1007.9|1002.9|1006.3|1001.3|1008.1|1003.1|1006|1001|204
1630675800000|2021-09-03 13:30:00|1006.1|1001.1|1008.3|1003.3|1009|1004|1004.6|999.6|418
1630676100000|2021-09-03 13:35:00|1008.4|1003.4|1007.4|1002.4|1009.6|1004.6|1006.5|1001.5|410
1630676400000|2021-09-03 13:40:00|1007.3|1002.3|1008|1003|1009.1|1004.1|1006|1001|408
1630676700000|2021-09-03 13:45:00|1008.1|1003.1|1010.3|1005.3|1011.5|1006.5|1007.4|1002.4|321
1630677000000|2021-09-03 13:50:00|1010.2|1005.2|1011.7|1006.7|1012.2|1007.2|1009.5|1004.5|218
1630677300000|2021-09-03 13:55:00|1011.8|1006.8|1015.1|1010.1|1015.4|1010.4|1011.8|1006.8|273
1630677600000|2021-09-03 14:00:00|1015|1010|1016.8|1011.8|1018.8|1013.8|1015|1010|445
1630677900000|2021-09-03 14:05:00|1017|1012|1020.6|1015.6|1021.3|1016.3|1016.8|1011.8|431
1630678200000|2021-09-03 14:10:00|1020.7|1015.7|1023.6|1018.6|1024.3|1019.3|1020.3|1015.3|302
1630678500000|2021-09-03 14:15:00|1023.7|1018.7|1022.1|1017.1|1024.9|1019.9|1022|1017|285
1630678800000|2021-09-03 14:20:00|1021.9|1016.9|1024|1019|1024.9|1019.9|1021.9|1016.9|193
1630679100000|2021-09-03 14:25:00|1024.1|1019.1|1021.3|1016.3|1024.9|1019.9|1020.9|1015.9|195
1630679400000|2021-09-03 14:30:00|1021.4|1016.4|1026.3|1021.3|1028.2|1023.2|1021.3|1016.3|258
1630679700000|2021-09-03 14:35:00|1026.4|1021.4|1025.9|1020.9|1028|1023|1025.8|1020.8|221
1630680000000|2021-09-03 14:40:00|1026|1021|1025.2|1020.2|1027.7|1022.7|1025.1|1020.1|299
1630680300000|2021-09-03 14:45:00|1025.1|1020.1|1025.3|1020.3|1026.4|1021.4|1025|1020|226
1630680600000|2021-09-03 14:50:00|1025.4|1020.4|1025.4|1020.4|1027.1|1022.1|1025.3|1020.3|235
1630680900000|2021-09-03 14:55:00|1025.3|1020.3|1027.5|1022.5|1027.7|1022.7|1025.3|1020.3|189
1630681200000|2021-09-03 15:00:00|1027.6|1022.6|1032.4|1027.4|1032.6|1027.6|1027.5|1022.5|259
1630681500000|2021-09-03 15:05:00|1032.3|1027.3|1031|1026|1033.3|1028.3|1030.5|1025.5|205
1630681800000|2021-09-03 15:10:00|1030.8|1025.8|1031|1026|1033.4|1028.4|1030.7|1025.7|161
1630682100000|2021-09-03 15:15:00|1031.1|1026.1|1032.5|1027.5|1033|1028|1031|1026|155
1630682400000|2021-09-03 15:20:00|1032.6|1027.6|1032.9|1027.9|1033|1028|1032.2|1027.2|115
1630682700000|2021-09-03 15:25:00|1032.8|1027.8|1032.1|1027.1|1033.4|1028.4|1031.8|1026.8|107
1630683000000|2021-09-03 15:30:00|1031.9|1026.9|1026.3|1021.3|1032.8|1027.8|1026.3|1021.3|216
1630683300000|2021-09-03 15:35:00|1026.4|1021.4|1025.9|1020.9|1026.8|1021.8|1024.3|1019.3|150
1630683600000|2021-09-03 15:40:00|1026|1021|1026.4|1021.4|1027.5|1022.5|1025.5|1020.5|168
1630683900000|2021-09-03 15:45:00|1026.3|1021.3|1026.6|1021.6|1027.1|1022.1|1024.9|1019.9|193
1630684200000|2021-09-03 15:50:00|1026.5|1021.5|1026.4|1021.4|1026.8|1021.8|1025.5|1020.5|116
1630684500000|2021-09-03 15:55:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1026|1021|72
1630684800000|2021-09-03 16:00:00|1025.8|1020.8|1024.8|1019.8|1026|1021|1023.9|1018.9|192
1630685100000|2021-09-03 16:05:00|1024.9|1019.9|1026|1021|1026.6|1021.6|1024.7|1019.7|99
1630685400000|2021-09-03 16:10:00|1025.9|1020.9|1026.8|1021.8|1026.9|1021.9|1025.7|1020.7|133
1630685700000|2021-09-03 16:15:00|1026.7|1021.7|1026.9|1021.9|1027.3|1022.3|1026.4|1021.4|61
1630686000000|2021-09-03 16:20:00|1026.6|1021.6|1029.5|1024.5|1029.6|1024.6|1026.4|1021.4|80
1630686300000|2021-09-03 16:25:00|1029.6|1024.6|1028.5|1023.5|1029.7|1024.7|1028.4|1023.4|81
1630686600000|2021-09-03 16:30:00|1028.6|1023.6|1028|1023|1028.9|1023.9|1027.9|1022.9|58
1630686900000|2021-09-03 16:35:00|1028.1|1023.1|1028.3|1023.3|1029.1|1024.1|1028.1|1023.1|61
1630687200000|2021-09-03 16:40:00|1028.2|1023.2|1029|1024|1029.1|1024.1|1028|1023|65
1630687500000|2021-09-03 16:45:00|1029.1|1024.1|1028.9|1023.9|1029.9|1024.9|1028.6|1023.6|69
1630687800000|2021-09-03 16:50:00|1029|1024|1029.9|1024.9|1030|1025|1028.7|1023.7|41
1630688100000|2021-09-03 16:55:00|1029.8|1024.8|1029.1|1024.1|1029.9|1024.9|1028.9|1023.9|65
1630688400000|2021-09-03 17:00:00|1029|1024|1029.6|1024.6|1029.8|1024.8|1028.1|1023.1|169
1630688700000|2021-09-03 17:05:00|1029.7|1024.7|1030.4|1025.4|1030.8|1025.8|1029.4|1024.4|90
1630689000000|2021-09-03 17:10:00|1030.8|1025.8|1031|1026|1031.3|1026.3|1030.5|1025.5|62
1630689300000|2021-09-03 17:15:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.5|1025.5|69
1630689600000|2021-09-03 17:20:00|1030.7|1025.7|1031.2|1026.2|1031.4|1026.4|1030.6|1025.6|104
1630689900000|2021-09-03 17:25:00|1031.3|1026.3|1031|1026|1031.4|1026.4|1031|1026|82
1630690200000|2021-09-03 17:30:00|1031.1|1026.1|1031|1026|1031.4|1026.4|1030.9|1025.9|71
1630690500000|2021-09-03 17:35:00|1030.9|1025.9|1030.9|1025.9|1031.1|1026.1|1030.6|1025.6|110
1630690800000|2021-09-03 17:40:00|1031|1026|1030.8|1025.8|1031.5|1026.5|1030.7|1025.7|46
1630691100000|2021-09-03 17:45:00|1030.9|1025.9|1031.5|1026.5|1031.6|1026.6|1030.6|1025.6|56
1630691400000|2021-09-03 17:50:00|1031.6|1026.6|1031.7|1026.7|1031.9|1026.9|1031.1|1026.1|41
1630691700000|2021-09-03 17:55:00|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031|1026|121
1630692000000|2021-09-03 18:00:00|1031.4|1026.4|1031.1|1026.1|1031.6|1026.6|1030.8|1025.8|95
1630692300000|2021-09-03 18:05:00|1031|1026|1031.3|1026.3|1031.8|1026.8|1031|1026|33
1630692600000|2021-09-03 18:10:00|1031.4|1026.4|1031.4|1026.4|1031.6|1026.6|1031|1026|96
1630692900000|2021-09-03 18:15:00|1031.3|1026.3|1030.9|1025.9|1031.5|1026.5|1030.8|1025.8|72
1630693200000|2021-09-03 18:20:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.5|1025.5|67
1630693500000|2021-09-03 18:25:00|1031.1|1026.1|1030.5|1025.5|1031.2|1026.2|1030.5|1025.5|116
1630693800000|2021-09-03 18:30:00|1030.6|1025.6|1030.6|1025.6|1030.8|1025.8|1030.2|1025.2|56
1630694100000|2021-09-03 18:35:00|1030.7|1025.7|1030.8|1025.8|1031|1026|1030.2|1025.2|34
1630694400000|2021-09-03 18:40:00|1030.9|1025.9|1030.6|1025.6|1031.3|1026.3|1030.6|1025.6|54
1630694700000|2021-09-03 18:45:00|1030.7|1025.7|1031|1026|1031.2|1026.2|1030.5|1025.5|141
1630695000000|2021-09-03 18:50:00|1031.1|1026.1|1031|1026|1031.2|1026.2|1030.8|1025.8|22
1630695300000|2021-09-03 18:55:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.6|1025.6|140
1630695600000|2021-09-03 19:00:00|1030.6|1025.6|1030.9|1025.9|1030.9|1025.9|1030.4|1025.4|145
1630695900000|2021-09-03 19:05:00|1030.8|1025.8|1030|1025|1030.9|1025.9|1029.9|1024.9|77
1630696200000|2021-09-03 19:10:00|1029.9|1024.9|1030.1|1025.1|1030.3|1025.3|1029.8|1024.8|18
1630696500000|2021-09-03 19:15:00|1030|1025|1030|1025|1030.3|1025.3|1029.6|1024.6|31
1630696800000|2021-09-03 19:20:00|1029.7|1024.7|1030.3|1025.3|1030.4|1025.4|1029.5|1024.5|62
1630697100000|2021-09-03 19:25:00|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|39
1630697400000|2021-09-03 19:30:00|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|61
1630697700000|2021-09-03 19:35:00|1029.5|1024.5|1029.3|1024.3|1029.8|1024.8|1029.1|1024.1|54
1630698000000|2021-09-03 19:40:00|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029|1024|50
1630698300000|2021-09-03 19:45:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|146
1630698600000|2021-09-03 19:50:00|1029.2|1024.2|1028.9|1023.9|1029.4|1024.4|1028.9|1023.9|29
1630698900000|2021-09-03 19:55:00|1028.8|1023.8|1028.8|1023.8|1029.1|1024.1|1028.5|1023.5|43
1630699200000|2021-09-03 20:00:00|1028.7|1023.7|1028.6|1023.6|1028.9|1023.9|1028|1023|64
1630699500000|2021-09-03 20:05:00|1028.7|1023.7|1028|1023|1028.7|1023.7|1027.9|1022.9|11
1630699800000|2021-09-03 20:10:00|1028.1|1023.1|1028.3|1023.3|1028.5|1023.5|1028|1023|13
1630700100000|2021-09-03 20:15:00|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|7
1630700400000|2021-09-03 20:20:00|1028.8|1023.8|1028.8|1023.8|1029.1|1024.1|1028.7|1023.7|10
1630700700000|2021-09-03 20:25:00|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.6|1023.6|7
1630701000000|2021-09-03 20:30:00|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|3
1630701300000|2021-09-03 20:35:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1630701600000|2021-09-03 20:40:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|17
1630701900000|2021-09-03 20:45:00|1028.6|1023.6|1028.3|1023.3|1029.2|1024.2|1028.2|1023.2|33
1630702200000|2021-09-03 20:50:00|1028.2|1023.2|1027.5|1022.5|1028.3|1023.3|1027.2|1022.2|17
1630702500000|2021-09-03 20:55:00|1027.3|1022.3|1028.3|1023.3|1028.5|1023.5|1026.6|1021.6|24
1630879200000|2021-09-05 22:00:00|1032.6|1024.2|1030.2|1025.2|1032.6|1026.8|1030.1|1024.1|67
1630879500000|2021-09-05 22:05:00|1030.3|1025.3|1031.8|1026.8|1032.2|1027.2|1030.2|1025.2|42
1630879800000|2021-09-05 22:10:00|1031.7|1026.7|1031.6|1026.6|1032|1027|1031.5|1026.5|16
1630880100000|2021-09-05 22:15:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|13
1630880400000|2021-09-05 22:20:00|1031.3|1026.3|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|5
1630880700000|2021-09-05 22:25:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|6
1630881000000|2021-09-05 22:30:00|1031.6|1026.6|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|11
1630881300000|2021-09-05 22:35:00|1031.9|1026.9|1029.8|1024.8|1031.9|1026.9|1029.7|1024.7|27
1630881600000|2021-09-05 22:40:00|1028.4|1023.4|1028.8|1023.8|1029.1|1024.1|1028.3|1023.3|29
1630881900000|2021-09-05 22:45:00|1028.9|1023.9|1028.5|1023.5|1029|1024|1027.4|1022.4|14
1630882200000|2021-09-05 22:50:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|14
1630882500000|2021-09-05 22:55:00|1028.1|1023.1|1028.4|1023.4|1028.6|1023.6|1028.1|1023.1|16
1630882800000|2021-09-05 23:00:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1027.5|1022.5|25
1630883100000|2021-09-05 23:05:00|1028.4|1023.4|1028.8|1023.8|1028.9|1023.9|1028.3|1023.3|6
1630883400000|2021-09-05 23:10:00|1028.9|1023.9|1028.3|1023.3|1029.7|1024.7|1028.1|1023.1|20
1630883700000|2021-09-05 23:15:00|1028.1|1023.1|1028.6|1023.6|1029|1024|1028|1023|22
1630884000000|2021-09-05 23:20:00|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.8|1023.8|7
1630884300000|2021-09-05 23:25:00|1028.8|1023.8|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|7
1630884600000|2021-09-05 23:30:00|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|5
1630884900000|2021-09-05 23:35:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|6
1630885200000|2021-09-05 23:40:00|1028.5|1023.5|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|8
1630885500000|2021-09-05 23:45:00|1028.9|1023.9|1027.6|1022.6|1028.9|1023.9|1027.6|1022.6|34
1630885800000|2021-09-05 23:50:00|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027.1|1022.1|25
1630886100000|2021-09-05 23:55:00|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1026.9|1021.9|39
1630886400000|2021-09-06 00:00:00|1027.8|1022.8|1027.5|1022.5|1028|1023|1027.1|1022.1|40
1630886700000|2021-09-06 00:05:00|1027.4|1022.4|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|45
1630887000000|2021-09-06 00:10:00|1027.4|1022.4|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|21
1630887300000|2021-09-06 00:15:00|1027.5|1022.5|1027.1|1022.1|1027.7|1022.7|1027.1|1022.1|59
1630887600000|2021-09-06 00:20:00|1027.5|1022.5|1026.8|1021.8|1027.7|1022.7|1026.7|1021.7|63
1630887900000|2021-09-06 00:25:00|1026.7|1021.7|1026|1021|1026.9|1021.9|1025.7|1020.7|53
1630888200000|2021-09-06 00:30:00|1026.1|1021.1|1026.5|1021.5|1026.6|1021.6|1025.9|1020.9|45
1630888500000|2021-09-06 00:35:00|1026.6|1021.6|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|37
1630888800000|2021-09-06 00:40:00|1026.6|1021.6|1026|1021|1026.6|1021.6|1026|1021|31
1630889100000|2021-09-06 00:45:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|46
1630889400000|2021-09-06 00:50:00|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|19
1630889700000|2021-09-06 00:55:00|1026|1021|1026.1|1021.1|1026.3|1021.3|1025.8|1020.8|35
1630890000000|2021-09-06 01:00:00|1026.4|1021.4|1026.7|1021.7|1027.1|1022.1|1025.9|1020.9|134
1630890300000|2021-09-06 01:05:00|1026.6|1021.6|1027.7|1022.7|1028.2|1023.2|1026.6|1021.6|70
1630890600000|2021-09-06 01:10:00|1027.8|1022.8|1028.8|1023.8|1029.1|1024.1|1027.7|1022.7|50
1630890900000|2021-09-06 01:15:00|1028.9|1023.9|1026.9|1021.9|1028.9|1023.9|1026.9|1021.9|84
1630891200000|2021-09-06 01:20:00|1026.8|1021.8|1027.1|1022.1|1027.7|1022.7|1026.4|1021.4|83
1630891500000|2021-09-06 01:25:00|1027.2|1022.2|1027|1022|1027.5|1022.5|1026.9|1021.9|47
1630891800000|2021-09-06 01:30:00|1026.9|1021.9|1027.6|1022.6|1027.7|1022.7|1026.8|1021.8|54
1630892100000|2021-09-06 01:35:00|1027.5|1022.5|1027.8|1022.8|1027.9|1022.9|1027.1|1022.1|52
1630892400000|2021-09-06 01:40:00|1027.9|1022.9|1028.6|1023.6|1028.7|1023.7|1027.6|1022.6|73
1630892700000|2021-09-06 01:45:00|1029|1024|1029|1024|1029.5|1024.5|1028.6|1023.6|55
1630893000000|2021-09-06 01:50:00|1029.1|1024.1|1027.4|1022.4|1029.1|1024.1|1027.3|1022.3|52
1630893300000|2021-09-06 01:55:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|70
1630893600000|2021-09-06 02:00:00|1027.1|1022.1|1027.9|1022.9|1027.9|1022.9|1026.7|1021.7|43
1630893900000|2021-09-06 02:05:00|1027.8|1022.8|1026.4|1021.4|1027.8|1022.8|1026|1021|32
1630894200000|2021-09-06 02:10:00|1026.3|1021.3|1027|1022|1027|1022|1026.1|1021.1|33
1630894500000|2021-09-06 02:15:00|1027.3|1022.3|1026.6|1021.6|1027.3|1022.3|1026.1|1021.1|46
1630894800000|2021-09-06 02:20:00|1026.5|1021.5|1027|1022|1027|1022|1026.4|1021.4|31
1630895100000|2021-09-06 02:25:00|1027.1|1022.1|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|91
1630895400000|2021-09-06 02:30:00|1028|1023|1027.6|1022.6|1028.2|1023.2|1027.5|1022.5|66
1630895700000|2021-09-06 02:35:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.8|1021.8|99
1630896000000|2021-09-06 02:40:00|1027.2|1022.2|1026.5|1021.5|1027.3|1022.3|1026.3|1021.3|48
1630896300000|2021-09-06 02:45:00|1026.6|1021.6|1028.2|1023.2|1028.2|1023.2|1026.3|1021.3|64
1630896600000|2021-09-06 02:50:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1026.7|1021.7|51
1630896900000|2021-09-06 02:55:00|1028|1023|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|31
1630897200000|2021-09-06 03:00:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|73
1630897500000|2021-09-06 03:05:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1028.3|1023.3|35
1630897800000|2021-09-06 03:10:00|1028.6|1023.6|1029|1024|1029|1024|1028.5|1023.5|37
1630898100000|2021-09-06 03:15:00|1028.9|1023.9|1029.2|1024.2|1029.4|1024.4|1028.9|1023.9|11
1630898400000|2021-09-06 03:20:00|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.5|1023.5|38
1630898700000|2021-09-06 03:25:00|1028.7|1023.7|1028.2|1023.2|1028.7|1023.7|1028.2|1023.2|45
1630899000000|2021-09-06 03:30:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|32
1630899300000|2021-09-06 03:35:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1027.9|1022.9|35
1630899600000|2021-09-06 03:40:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028|1023|42
1630899900000|2021-09-06 03:45:00|1028.5|1023.5|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|47
1630900200000|2021-09-06 03:50:00|1028|1023|1026.9|1021.9|1028.1|1023.1|1026.9|1021.9|37
1630900500000|2021-09-06 03:55:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1025.8|1020.8|38
1630900800000|2021-09-06 04:00:00|1026.4|1021.4|1026.5|1021.5|1026.9|1021.9|1026.2|1021.2|47
1630901100000|2021-09-06 04:05:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|29
1630901400000|2021-09-06 04:10:00|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.3|1021.3|47
1630901700000|2021-09-06 04:15:00|1026.9|1021.9|1026.7|1021.7|1027.4|1022.4|1026.5|1021.5|48
1630902000000|2021-09-06 04:20:00|1026.8|1021.8|1026.5|1021.5|1026.9|1021.9|1026.1|1021.1|53
1630902300000|2021-09-06 04:25:00|1026.6|1021.6|1027.3|1022.3|1027.3|1022.3|1026.4|1021.4|32
1630902600000|2021-09-06 04:30:00|1027.2|1022.2|1027.1|1022.1|1027.4|1022.4|1027|1022|22
1630902900000|2021-09-06 04:35:00|1027|1022|1027.3|1022.3|1027.4|1022.4|1027|1022|15
1630903200000|2021-09-06 04:40:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|7
1630903500000|2021-09-06 04:45:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027|1022|17
1630903800000|2021-09-06 04:50:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1027|1022|6
1630904100000|2021-09-06 04:55:00|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|47
1630904400000|2021-09-06 05:00:00|1027.9|1022.9|1027.2|1022.2|1028|1023|1027.2|1022.2|17
1630904700000|2021-09-06 05:05:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|13
1630905000000|2021-09-06 05:10:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.5|1022.5|3
1630905300000|2021-09-06 05:15:00|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|6
1630905600000|2021-09-06 05:20:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.4|1022.4|45
1630905900000|2021-09-06 05:25:00|1027.8|1022.8|1028.4|1023.4|1028.4|1023.4|1027.8|1022.8|13
1630906200000|2021-09-06 05:30:00|1028.3|1023.3|1028.3|1023.3|1028.8|1023.8|1028|1023|36
1630906500000|2021-09-06 05:35:00|1028.4|1023.4|1028.5|1023.5|1029.2|1024.2|1028.1|1023.1|45
1630906800000|2021-09-06 05:40:00|1028.6|1023.6|1027.7|1022.7|1029.2|1024.2|1027.7|1022.7|34
1630907100000|2021-09-06 05:45:00|1027.8|1022.8|1029.5|1024.5|1029.6|1024.6|1027.8|1022.8|52
1630907400000|2021-09-06 05:50:00|1029.6|1024.6|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|52
1630907700000|2021-09-06 05:55:00|1029.5|1024.5|1030|1025|1030.2|1025.2|1029.5|1024.5|48
1630908000000|2021-09-06 06:00:00|1029.9|1024.9|1030.7|1025.7|1030.8|1025.8|1029.4|1024.4|68
1630908300000|2021-09-06 06:05:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1029.3|1024.3|46
1630908600000|2021-09-06 06:10:00|1030.2|1025.2|1030|1025|1030.2|1025.2|1029.7|1024.7|11
1630908900000|2021-09-06 06:15:00|1029.9|1024.9|1029.3|1024.3|1030|1025|1028.7|1023.7|17
1630909200000|2021-09-06 06:20:00|1029.4|1024.4|1029.7|1024.7|1029.9|1024.9|1029.3|1024.3|21
1630909500000|2021-09-06 06:25:00|1029.8|1024.8|1029.9|1024.9|1030|1025|1029.6|1024.6|19
1630909800000|2021-09-06 06:30:00|1030|1025|1030.8|1025.8|1030.8|1025.8|1029.7|1024.7|26
1630910100000|2021-09-06 06:35:00|1030.6|1025.6|1030.4|1025.4|1031|1026|1030.2|1025.2|42
1630910400000|2021-09-06 06:40:00|1030.3|1025.3|1030.7|1025.7|1030.9|1025.9|1030.2|1025.2|53
1630910700000|2021-09-06 06:45:00|1030.6|1025.6|1029.7|1024.7|1030.7|1025.7|1029.7|1024.7|59
1630911000000|2021-09-06 06:50:00|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1028.9|1023.9|34
1630911300000|2021-09-06 06:55:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|19
1630911600000|2021-09-06 07:00:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|44
1630911900000|2021-09-06 07:05:00|1029.6|1024.6|1029.9|1024.9|1030.3|1025.3|1029.6|1024.6|46
1630912200000|2021-09-06 07:10:00|1029.8|1024.8|1029.6|1024.6|1030.2|1025.2|1029.5|1024.5|45
1630912500000|2021-09-06 07:15:00|1029.5|1024.5|1030.4|1025.4|1030.6|1025.6|1029.1|1024.1|65
1630912800000|2021-09-06 07:20:00|1030.5|1025.5|1031.7|1026.7|1032.8|1027.8|1029.9|1024.9|65
1630913100000|2021-09-06 07:25:00|1031.9|1026.9|1030.2|1025.2|1031.9|1026.9|1029.5|1024.5|64
1630913400000|2021-09-06 07:30:00|1030.3|1025.3|1030.7|1025.7|1031.2|1026.2|1029.9|1024.9|59
1630913700000|2021-09-06 07:35:00|1030.8|1025.8|1031|1026|1031.3|1026.3|1030.8|1025.8|23
1630914000000|2021-09-06 07:40:00|1030.9|1025.9|1031.1|1026.1|1031.9|1026.9|1030.8|1025.8|61
1630914300000|2021-09-06 07:45:00|1031|1026|1030.7|1025.7|1031.1|1026.1|1030.2|1025.2|68
1630914600000|2021-09-06 07:50:00|1030.8|1025.8|1031.6|1026.6|1031.6|1026.6|1030.4|1025.4|41
1630914900000|2021-09-06 07:55:00|1031.5|1026.5|1030.7|1025.7|1031.5|1026.5|1030.3|1025.3|69
1630915200000|2021-09-06 08:00:00|1030.8|1025.8|1032|1027|1032|1027|1030.5|1025.5|108
1630915500000|2021-09-06 08:05:00|1032.1|1027.1|1032.2|1027.2|1032.4|1027.4|1032|1027|65
1630915800000|2021-09-06 08:10:00|1032.1|1027.1|1033|1028|1033.5|1028.5|1031.9|1026.9|48
1630916100000|2021-09-06 08:15:00|1032.9|1027.9|1033.9|1028.9|1034.2|1029.2|1032.6|1027.6|74
1630916400000|2021-09-06 08:20:00|1033.8|1028.8|1032.9|1027.9|1034|1029|1032.7|1027.7|41
1630916700000|2021-09-06 08:25:00|1032.8|1027.8|1031.7|1026.7|1033.1|1028.1|1031.6|1026.6|46
1630917000000|2021-09-06 08:30:00|1031.5|1026.5|1030.4|1025.4|1031.9|1026.9|1029.5|1024.5|84
1630917300000|2021-09-06 08:35:00|1030.2|1025.2|1031.2|1026.2|1032.2|1027.2|1030.2|1025.2|44
1630917600000|2021-09-06 08:40:00|1031.3|1026.3|1032.2|1027.2|1032.3|1027.3|1031.2|1026.2|55
1630917900000|2021-09-06 08:45:00|1032.3|1027.3|1032.6|1027.6|1033.6|1028.6|1032.2|1027.2|42
1630918200000|2021-09-06 08:50:00|1032.9|1027.9|1032.1|1027.1|1033.2|1028.2|1032|1027|73
1630918500000|2021-09-06 08:55:00|1032|1027|1031|1026|1032.4|1027.4|1030.7|1025.7|66
1630918800000|2021-09-06 09:00:00|1031.1|1026.1|1031|1026|1031.6|1026.6|1030.9|1025.9|36
1630919100000|2021-09-06 09:05:00|1030.8|1025.8|1030|1025|1031|1026|1029.8|1024.8|57
1630919400000|2021-09-06 09:10:00|1029.9|1024.9|1031|1026|1032|1027|1029.9|1024.9|67
1630919700000|2021-09-06 09:15:00|1031.1|1026.1|1030.3|1025.3|1031.6|1026.6|1030.3|1025.3|46
1630920000000|2021-09-06 09:20:00|1030.4|1025.4|1030.6|1025.6|1031|1026|1030.2|1025.2|82
1630920300000|2021-09-06 09:25:00|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1029.8|1024.8|91
1630920600000|2021-09-06 09:30:00|1030.2|1025.2|1030.4|1025.4|1030.5|1025.5|1029.5|1024.5|62
1630920900000|2021-09-06 09:35:00|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1029.7|1024.7|30
1630921200000|2021-09-06 09:40:00|1030.4|1025.4|1029|1024|1030.4|1025.4|1028.8|1023.8|40
1630921500000|2021-09-06 09:45:00|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|10
1630921800000|2021-09-06 09:50:00|1028.3|1023.3|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|31
1630922100000|2021-09-06 09:55:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029|1024|10
1630922400000|2021-09-06 10:00:00|1029.1|1024.1|1030.3|1025.3|1030.3|1025.3|1028.3|1023.3|42
1630922700000|2021-09-06 10:05:00|1030.4|1025.4|1029.5|1024.5|1030.4|1025.4|1029.5|1024.5|64
1630923000000|2021-09-06 10:10:00|1029.6|1024.6|1027.8|1022.8|1029.8|1024.8|1027.8|1022.8|50
1630923300000|2021-09-06 10:15:00|1028|1023|1027.5|1022.5|1028.3|1023.3|1027.5|1022.5|18
1630923600000|2021-09-06 10:20:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1027.2|1022.2|23
1630923900000|2021-09-06 10:25:00|1027.3|1022.3|1026.8|1021.8|1027.3|1022.3|1026.8|1021.8|19
1630924200000|2021-09-06 10:30:00|1026.9|1021.9|1027.5|1022.5|1027.6|1022.6|1026.8|1021.8|33
1630924500000|2021-09-06 10:35:00|1027.6|1022.6|1028.5|1023.5|1028.5|1023.5|1027.6|1022.6|37
1630924800000|2021-09-06 10:40:00|1028.4|1023.4|1027.8|1022.8|1028.4|1023.4|1027.8|1022.8|66
1630925100000|2021-09-06 10:45:00|1027.9|1022.9|1027.3|1022.3|1027.9|1022.9|1027.3|1022.3|10
1630925400000|2021-09-06 10:50:00|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|13
1630925700000|2021-09-06 10:55:00|1027.7|1022.7|1027.4|1022.4|1028.1|1023.1|1027.2|1022.2|31
1630926000000|2021-09-06 11:00:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|19
1630926300000|2021-09-06 11:05:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.4|1022.4|14
1630926600000|2021-09-06 11:10:00|1027.7|1022.7|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|27
1630926900000|2021-09-06 11:15:00|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|18
1630927200000|2021-09-06 11:20:00|1027.2|1022.2|1026.7|1021.7|1027.3|1022.3|1026.7|1021.7|33
1630927500000|2021-09-06 11:25:00|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|126
1630927800000|2021-09-06 11:30:00|1027|1022|1027.2|1022.2|1027.5|1022.5|1026.9|1021.9|58
1630928100000|2021-09-06 11:35:00|1027.3|1022.3|1028.2|1023.2|1028.2|1023.2|1027.2|1022.2|26
1630928400000|2021-09-06 11:40:00|1028.1|1023.1|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|14
1630928700000|2021-09-06 11:45:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1027.7|1022.7|63
1630929000000|2021-09-06 11:50:00|1028.1|1023.1|1027.8|1022.8|1029.1|1024.1|1027.7|1022.7|75
1630929300000|2021-09-06 11:55:00|1027.9|1022.9|1027.8|1022.8|1029|1024|1027.1|1022.1|85
1630929600000|2021-09-06 12:00:00|1028|1023|1026.3|1021.3|1028|1023|1025.8|1020.8|82
1630929900000|2021-09-06 12:05:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|28
1630930200000|2021-09-06 12:10:00|1025.8|1020.8|1026.2|1021.2|1026.5|1021.5|1025.6|1020.6|19
1630930500000|2021-09-06 12:15:00|1026.3|1021.3|1025.5|1020.5|1026.8|1021.8|1025.5|1020.5|44
1630930800000|2021-09-06 12:20:00|1026.5|1021.5|1026.9|1021.9|1027.3|1022.3|1026.1|1021.1|49
1630931100000|2021-09-06 12:25:00|1027|1022|1026.3|1021.3|1027|1022|1025.9|1020.9|39
1630931400000|2021-09-06 12:30:00|1026.1|1021.1|1026.5|1021.5|1026.6|1021.6|1026.1|1021.1|31
1630931700000|2021-09-06 12:35:00|1026.4|1021.4|1025.7|1020.7|1026.7|1021.7|1025.7|1020.7|29
1630932000000|2021-09-06 12:40:00|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1024.7|1019.7|43
1630932300000|2021-09-06 12:45:00|1025.4|1020.4|1025.2|1020.2|1025.7|1020.7|1025.1|1020.1|25
1630932600000|2021-09-06 12:50:00|1025.3|1020.3|1026.4|1021.4|1027|1022|1025.3|1020.3|25
1630932900000|2021-09-06 12:55:00|1026.3|1021.3|1026.8|1021.8|1026.9|1021.9|1025.8|1020.8|79
1630933200000|2021-09-06 13:00:00|1026.9|1021.9|1024.2|1019.2|1026.9|1021.9|1021.9|1016.9|150
1630933500000|2021-09-06 13:05:00|1024.3|1019.3|1024.1|1019.1|1025|1020|1023.5|1018.5|97
1630933800000|2021-09-06 13:10:00|1023.9|1018.9|1022.6|1017.6|1024.4|1019.4|1022.2|1017.2|33
1630934100000|2021-09-06 13:15:00|1022.7|1017.7|1023.3|1018.3|1023.6|1018.6|1022.7|1017.7|44
1630934400000|2021-09-06 13:20:00|1023.5|1018.5|1024.8|1019.8|1025.1|1020.1|1023.4|1018.4|82
1630934700000|2021-09-06 13:25:00|1025.1|1020.1|1025.3|1020.3|1025.5|1020.5|1025|1020|39
1630935000000|2021-09-06 13:30:00|1025.5|1020.5|1025.3|1020.3|1026.5|1021.5|1025.1|1020.1|56
1630935300000|2021-09-06 13:35:00|1025.2|1020.2|1024.5|1019.5|1025.3|1020.3|1024|1019|53
1630935600000|2021-09-06 13:40:00|1024.3|1019.3|1024.3|1019.3|1024.5|1019.5|1023.9|1018.9|58
1630935900000|2021-09-06 13:45:00|1024.4|1019.4|1025.5|1020.5|1025.6|1020.6|1024.1|1019.1|52
1630936200000|2021-09-06 13:50:00|1025.6|1020.6|1026.4|1021.4|1026.9|1021.9|1025.6|1020.6|56
1630936500000|2021-09-06 13:55:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026|1021|32
1630936800000|2021-09-06 14:00:00|1026.9|1021.9|1028|1023|1028.1|1023.1|1026.6|1021.6|44
1630937100000|2021-09-06 14:05:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.7|1022.7|49
1630937400000|2021-09-06 14:10:00|1028.6|1023.6|1028.5|1023.5|1028.8|1023.8|1027.9|1022.9|23
1630937700000|2021-09-06 14:15:00|1028.6|1023.6|1029.8|1024.8|1029.8|1024.8|1028.1|1023.1|56
1630938000000|2021-09-06 14:20:00|1029.5|1024.5|1029.5|1024.5|1029.8|1024.8|1029.2|1024.2|43
1630938300000|2021-09-06 14:25:00|1029.6|1024.6|1030.7|1025.7|1031.1|1026.1|1029.5|1024.5|58
1630938600000|2021-09-06 14:30:00|1030.8|1025.8|1027.9|1022.9|1030.8|1025.8|1027.3|1022.3|129
1630938900000|2021-09-06 14:35:00|1028|1023|1030|1025|1030.1|1025.1|1027.8|1022.8|57
1630939200000|2021-09-06 14:40:00|1030.1|1025.1|1030.2|1025.2|1030.8|1025.8|1029.6|1024.6|66
1630939500000|2021-09-06 14:45:00|1030.3|1025.3|1030.3|1025.3|1030.7|1025.7|1030|1025|36
1630939800000|2021-09-06 14:50:00|1030.2|1025.2|1030.1|1025.1|1031.3|1026.3|1029.8|1024.8|53
1630940100000|2021-09-06 14:55:00|1030.2|1025.2|1029.6|1024.6|1030.2|1025.2|1028.5|1023.5|79
1630940400000|2021-09-06 15:00:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.5|1023.5|19
1630940700000|2021-09-06 15:05:00|1029.1|1024.1|1030.1|1025.1|1030.3|1025.3|1028.8|1023.8|48
1630941000000|2021-09-06 15:10:00|1030.2|1025.2|1030.9|1025.9|1030.9|1025.9|1030.1|1025.1|56
1630941300000|2021-09-06 15:15:00|1030.8|1025.8|1030.5|1025.5|1031|1026|1030.2|1025.2|23
1630941600000|2021-09-06 15:20:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1029.9|1024.9|30
1630941900000|2021-09-06 15:25:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|40
1630942200000|2021-09-06 15:30:00|1030.3|1025.3|1030.2|1025.2|1030.4|1025.4|1029.7|1024.7|47
1630942500000|2021-09-06 15:35:00|1030.3|1025.3|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|21
1630942800000|2021-09-06 15:40:00|1030.7|1025.7|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|19
1630943100000|2021-09-06 15:45:00|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.1|1024.1|34
1630943400000|2021-09-06 15:50:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1029.1|1024.1|30
1630943700000|2021-09-06 15:55:00|1029.7|1024.7|1029.8|1024.8|1030|1025|1029.6|1024.6|50
1630944000000|2021-09-06 16:00:00|1029.7|1024.7|1029.6|1024.6|1030.2|1025.2|1029.6|1024.6|19
1630944300000|2021-09-06 16:05:00|1029.7|1024.7|1028.9|1023.9|1029.8|1024.8|1028.8|1023.8|35
1630944600000|2021-09-06 16:10:00|1028.8|1023.8|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|28
1630944900000|2021-09-06 16:15:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028|1023|14
1630945200000|2021-09-06 16:20:00|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|7
1630945500000|2021-09-06 16:25:00|1028.6|1023.6|1027.5|1022.5|1028.8|1023.8|1027.4|1022.4|45
1630945800000|2021-09-06 16:30:00|1027.4|1022.4|1026.8|1021.8|1027.5|1022.5|1026.8|1021.8|25
1630946100000|2021-09-06 16:35:00|1026.9|1021.9|1027.7|1022.7|1027.8|1022.8|1026.8|1021.8|19
1630946400000|2021-09-06 16:40:00|1027.8|1022.8|1027.9|1022.9|1028.1|1023.1|1027.6|1022.6|36
1630946700000|2021-09-06 16:45:00|1027.8|1022.8|1026.3|1021.3|1027.8|1022.8|1026.3|1021.3|24
1630947000000|2021-09-06 16:50:00|1026.5|1021.5|1026.7|1021.7|1026.9|1021.9|1026.5|1021.5|22
1630947300000|2021-09-06 16:55:00|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|30
1630965600000|2021-09-06 22:00:00|1029|1019.7|1026.5|1021.5|1029|1022.4|1026.5|1019.4|30
1630965900000|2021-09-06 22:05:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1630966200000|2021-09-06 22:10:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|11
1630966500000|2021-09-06 22:15:00|1025.6|1020.6|1026.4|1021.4|1026.4|1021.4|1025.6|1020.6|11
1630966800000|2021-09-06 22:20:00|1026.3|1021.3|1025.7|1020.7|1026.4|1021.4|1025.7|1020.7|20
1630967100000|2021-09-06 22:25:00|1025.6|1020.6|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|17
1630967400000|2021-09-06 22:30:00|1025.7|1020.7|1026|1021|1026.2|1021.2|1025.7|1020.7|9
1630967700000|2021-09-06 22:35:00|1025.8|1020.8|1026.2|1021.2|1026.6|1021.6|1025.8|1020.8|20
1630968000000|2021-09-06 22:40:00|1026.3|1021.3|1026|1021|1026.3|1021.3|1026|1021|8
1630968300000|2021-09-06 22:45:00|1026.2|1021.2|1026.1|1021.1|1026.4|1021.4|1025.9|1020.9|14
1630968600000|2021-09-06 22:50:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|15
1630968900000|2021-09-06 22:55:00|1025.9|1020.9|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|16
1630969200000|2021-09-06 23:00:00|1025.9|1020.9|1025.8|1020.8|1026|1021|1025.8|1020.8|15
1630969800000|2021-09-06 23:10:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1630970100000|2021-09-06 23:15:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1630970400000|2021-09-06 23:20:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.7|1020.7|5
1630971000000|2021-09-06 23:30:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1630971600000|2021-09-06 23:40:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|10
1630971900000|2021-09-06 23:45:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|18
1630972200000|2021-09-06 23:50:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1630972500000|2021-09-06 23:55:00|1025.8|1020.8|1025.3|1020.3|1025.8|1020.8|1025.3|1020.3|50
1630972800000|2021-09-07 00:00:00|1025.4|1020.4|1025|1020|1025.6|1020.6|1024.4|1019.4|96
1630973100000|2021-09-07 00:05:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.9|1019.9|46
1630973400000|2021-09-07 00:10:00|1025.8|1020.8|1026.6|1021.6|1026.7|1021.7|1025.8|1020.8|41
1630973700000|2021-09-07 00:15:00|1026.5|1021.5|1026.8|1021.8|1027.2|1022.2|1026.5|1021.5|66
1630974000000|2021-09-07 00:20:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.2|1021.2|26
1630974300000|2021-09-07 00:25:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|4
1630974600000|2021-09-07 00:30:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1026|1021|32
1630974900000|2021-09-07 00:35:00|1026.4|1021.4|1025.3|1020.3|1026.4|1021.4|1025.3|1020.3|33
1630975200000|2021-09-07 00:40:00|1025.4|1020.4|1027.3|1022.3|1027.3|1022.3|1025.3|1020.3|38
1630975500000|2021-09-07 00:45:00|1027.4|1022.4|1027.2|1022.2|1027.8|1022.8|1027.2|1022.2|16
1630975800000|2021-09-07 00:50:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|42
1630976100000|2021-09-07 00:55:00|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|33
1630976400000|2021-09-07 01:00:00|1027.2|1022.2|1028|1023|1028.6|1023.6|1027.2|1022.2|45
1630976700000|2021-09-07 01:05:00|1028.2|1023.2|1028.6|1023.6|1029.2|1024.2|1028.1|1023.1|62
1630977000000|2021-09-07 01:10:00|1028.4|1023.4|1028.1|1023.1|1028.4|1023.4|1027.8|1022.8|12
1630977300000|2021-09-07 01:15:00|1028.3|1023.3|1029|1024|1029|1024|1028.3|1023.3|54
1630977600000|2021-09-07 01:20:00|1029.3|1024.3|1030.1|1025.1|1030.2|1025.2|1029.3|1024.3|15
1630977900000|2021-09-07 01:25:00|1030.3|1025.3|1029|1024|1030.7|1025.7|1028.4|1023.4|45
1630978200000|2021-09-07 01:30:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|64
1630978500000|2021-09-07 01:35:00|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.3|1023.3|67
1630978800000|2021-09-07 01:40:00|1028.7|1023.7|1028.2|1023.2|1028.8|1023.8|1028.1|1023.1|25
1630979100000|2021-09-07 01:45:00|1028.4|1023.4|1027.4|1022.4|1028.6|1023.6|1027.4|1022.4|22
1630979400000|2021-09-07 01:50:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.3|1022.3|70
1630979700000|2021-09-07 01:55:00|1028.1|1023.1|1028.6|1023.6|1028.7|1023.7|1028.1|1023.1|45
1630980000000|2021-09-07 02:00:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|12
1630980300000|2021-09-07 02:05:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.6|1023.6|5
1630980600000|2021-09-07 02:10:00|1029|1024|1030.4|1025.4|1030.4|1025.4|1029|1024|21
1630980900000|2021-09-07 02:15:00|1030.2|1025.2|1029|1024|1030.3|1025.3|1029|1024|68
1630981200000|2021-09-07 02:20:00|1029.3|1024.3|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|35
1630981500000|2021-09-07 02:25:00|1029|1024|1028.8|1023.8|1029|1024|1028.7|1023.7|15
1630981800000|2021-09-07 02:30:00|1028.7|1023.7|1029.2|1024.2|1029.4|1024.4|1028.7|1023.7|23
1630982100000|2021-09-07 02:35:00|1029.1|1024.1|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|8
1630982400000|2021-09-07 02:40:00|1029|1024|1029|1024|1029.1|1024.1|1029|1024|7
1630982700000|2021-09-07 02:45:00|1029.1|1024.1|1028.8|1023.8|1029.3|1024.3|1028.8|1023.8|28
1630983000000|2021-09-07 02:50:00|1028.9|1023.9|1029.1|1024.1|1029.4|1024.4|1028.9|1023.9|23
1630983300000|2021-09-07 02:55:00|1029.2|1024.2|1027.8|1022.8|1029.2|1024.2|1027.8|1022.8|15
1630983600000|2021-09-07 03:00:00|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.8|1022.8|12
1630983900000|2021-09-07 03:05:00|1028.1|1023.1|1027.9|1022.9|1028.2|1023.2|1027.8|1022.8|12
1630984200000|2021-09-07 03:10:00|1028|1023|1027.3|1022.3|1028.2|1023.2|1027.3|1022.3|32
1630984500000|2021-09-07 03:15:00|1027.4|1022.4|1026.8|1021.8|1027.6|1022.6|1026.8|1021.8|75
1630984800000|2021-09-07 03:20:00|1026.9|1021.9|1026.9|1021.9|1027.6|1022.6|1026.8|1021.8|28
1630985100000|2021-09-07 03:25:00|1027|1022|1026.6|1021.6|1027|1022|1026.1|1021.1|36
1630985400000|2021-09-07 03:30:00|1026.5|1021.5|1027.4|1022.4|1027.5|1022.5|1026.5|1021.5|18
1630985700000|2021-09-07 03:35:00|1027.2|1022.2|1027|1022|1027.3|1022.3|1026.9|1021.9|49
1630986000000|2021-09-07 03:40:00|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|35
1630986300000|2021-09-07 03:45:00|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.2|1021.2|15
1630986600000|2021-09-07 03:50:00|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|24
1630986900000|2021-09-07 03:55:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|19
1630987200000|2021-09-07 04:00:00|1026.3|1021.3|1025.8|1020.8|1026.4|1021.4|1025.4|1020.4|12
1630987500000|2021-09-07 04:05:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1630987800000|2021-09-07 04:10:00|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.4|1020.4|17
1630988100000|2021-09-07 04:15:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1630988400000|2021-09-07 04:20:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|5
1630988700000|2021-09-07 04:25:00|1025.5|1020.5|1025.1|1020.1|1025.6|1020.6|1025.1|1020.1|5
1630989000000|2021-09-07 04:30:00|1025|1020|1025.5|1020.5|1027.5|1021.1|1024.5|1017.7|83
1630989300000|2021-09-07 04:35:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1630989600000|2021-09-07 04:40:00|1025.2|1020.2|1023.9|1018.9|1025.2|1020.2|1023.8|1018.8|27
1630989900000|2021-09-07 04:45:00|1024|1019|1023.4|1018.4|1024.2|1019.2|1023.4|1018.4|23
1630990200000|2021-09-07 04:50:00|1023.5|1018.5|1023|1018|1023.5|1018.5|1023|1018|49
1630990500000|2021-09-07 04:55:00|1023.1|1018.1|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|21
1630990800000|2021-09-07 05:00:00|1024.4|1019.4|1024.1|1019.1|1024.5|1019.5|1024|1019|47
1630991100000|2021-09-07 05:05:00|1024.2|1019.2|1024.4|1019.4|1024.9|1019.9|1024.1|1019.1|55
1630991400000|2021-09-07 05:10:00|1024.3|1019.3|1025.2|1020.2|1025.7|1020.7|1024.2|1019.2|71
1630991700000|2021-09-07 05:15:00|1025.3|1020.3|1025.8|1020.8|1025.8|1020.8|1025|1020|62
1630992000000|2021-09-07 05:20:00|1026|1021|1025.3|1020.3|1026|1021|1025.2|1020.2|46
1630992300000|2021-09-07 05:25:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.6|1019.6|37
1630992600000|2021-09-07 05:30:00|1024.6|1019.6|1024.6|1019.6|1025|1020|1023.7|1018.7|159
1630992900000|2021-09-07 05:35:00|1024.5|1019.5|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|55
1630993200000|2021-09-07 05:40:00|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.8|1019.8|6
1630993500000|2021-09-07 05:45:00|1024.9|1019.9|1025.3|1020.3|1025.5|1020.5|1024.9|1019.9|37
1630993800000|2021-09-07 05:50:00|1025.4|1020.4|1026.4|1021.4|1026.4|1021.4|1025.2|1020.2|32
1630994100000|2021-09-07 05:55:00|1026.3|1021.3|1025.9|1020.9|1026.4|1021.4|1025.9|1020.9|80
1630994400000|2021-09-07 06:00:00|1026|1021|1025.5|1020.5|1026|1021|1024.5|1019.5|31
1630994700000|2021-09-07 06:05:00|1025.4|1020.4|1025.5|1020.5|1025.8|1020.8|1025.2|1020.2|46
1630995000000|2021-09-07 06:10:00|1025.6|1020.6|1024|1019|1025.6|1020.6|1023.9|1018.9|45
1630995300000|2021-09-07 06:15:00|1023.6|1018.6|1023.1|1018.1|1024.1|1019.1|1022.8|1017.8|85
1630995600000|2021-09-07 06:20:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|23
1630995900000|2021-09-07 06:25:00|1023.1|1018.1|1021.9|1016.9|1023.1|1018.1|1021.2|1016.2|22
1630996200000|2021-09-07 06:30:00|1022|1017|1021.9|1016.9|1022|1017|1021.3|1016.3|54
1630996500000|2021-09-07 06:35:00|1021.7|1016.7|1023|1018|1023.3|1018.3|1021.7|1016.7|85
1630996800000|2021-09-07 06:40:00|1022.9|1017.9|1022.5|1017.5|1023.4|1018.4|1022.4|1017.4|77
1630997100000|2021-09-07 06:45:00|1022.6|1017.6|1022.1|1017.1|1022.6|1017.6|1022|1017|59
1630997400000|2021-09-07 06:50:00|1022|1017|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|12
1630997700000|2021-09-07 06:55:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022|1017|7
1630998000000|2021-09-07 07:00:00|1022.2|1017.2|1022.4|1017.4|1022.5|1017.5|1021.3|1016.3|81
1630998300000|2021-09-07 07:05:00|1022.2|1017.2|1020.5|1015.5|1022.2|1017.2|1020.5|1015.5|97
1630998600000|2021-09-07 07:10:00|1020.4|1015.4|1021.7|1016.7|1021.9|1016.9|1019.9|1014.9|120
1630998900000|2021-09-07 07:15:00|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1020.9|1015.9|100
1630999200000|2021-09-07 07:20:00|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|71
1630999500000|2021-09-07 07:25:00|1021.6|1016.6|1023.2|1018.2|1023.2|1018.2|1021.2|1016.2|62
1630999800000|2021-09-07 07:30:00|1023.3|1018.3|1022.6|1017.6|1023.4|1018.4|1022.4|1017.4|40
1631000100000|2021-09-07 07:35:00|1022.5|1017.5|1022.2|1017.2|1022.8|1017.8|1022.2|1017.2|44
1631000400000|2021-09-07 07:40:00|1022|1017|1021.9|1016.9|1022.3|1017.3|1021.3|1016.3|78
1631000700000|2021-09-07 07:45:00|1021.8|1016.8|1022.6|1017.6|1023.2|1018.2|1021.5|1016.5|79
1631001000000|2021-09-07 07:50:00|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|16
1631001300000|2021-09-07 07:55:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.1|1017.1|30
1631001600000|2021-09-07 08:00:00|1022.4|1017.4|1021.3|1016.3|1022.6|1017.6|1020.9|1015.9|78
1631001900000|2021-09-07 08:05:00|1021.2|1016.2|1020.3|1015.3|1021.3|1016.3|1019.3|1014.3|110
1631002200000|2021-09-07 08:10:00|1020.4|1015.4|1020.4|1015.4|1020.8|1015.8|1019.7|1014.7|106
1631002500000|2021-09-07 08:15:00|1020.3|1015.3|1019.1|1014.1|1020.7|1015.7|1018.9|1013.9|111
1631002800000|2021-09-07 08:20:00|1019|1014|1018.1|1013.1|1019.7|1014.7|1018|1013|122
1631003100000|2021-09-07 08:25:00|1018|1013|1015.7|1010.7|1018.2|1013.2|1015.2|1010.2|84
1631003400000|2021-09-07 08:30:00|1015.6|1010.6|1017.9|1012.9|1018|1013|1015.4|1010.4|96
1631003700000|2021-09-07 08:35:00|1017.7|1012.7|1018|1013|1018.2|1013.2|1017.6|1012.6|80
1631004000000|2021-09-07 08:40:00|1017.9|1012.9|1017.4|1012.4|1018.2|1013.2|1016.7|1011.7|65
1631004300000|2021-09-07 08:45:00|1017.5|1012.5|1016.2|1011.2|1017.5|1012.5|1015.8|1010.8|106
1631004600000|2021-09-07 08:50:00|1016|1011|1016.4|1011.4|1016.7|1011.7|1015.8|1010.8|83
1631004900000|2021-09-07 08:55:00|1016.3|1011.3|1016.7|1011.7|1016.9|1011.9|1015.9|1010.9|50
1631005200000|2021-09-07 09:00:00|1016.6|1011.6|1015|1010|1016.6|1011.6|1013.6|1008.6|89
1631005500000|2021-09-07 09:05:00|1014.9|1009.9|1014.7|1009.7|1015.3|1010.3|1013.9|1008.9|107
1631005800000|2021-09-07 09:10:00|1014.6|1009.6|1014.8|1009.8|1015|1010|1014.1|1009.1|96
1631006100000|2021-09-07 09:15:00|1014.6|1009.6|1015.7|1010.7|1015.7|1010.7|1014.4|1009.4|47
1631006400000|2021-09-07 09:20:00|1015.6|1010.6|1014.4|1009.4|1015.7|1010.7|1014.1|1009.1|117
1631006700000|2021-09-07 09:25:00|1014.5|1009.5|1015|1010|1015.2|1010.2|1014.1|1009.1|100
1631007000000|2021-09-07 09:30:00|1014.9|1009.9|1014.3|1009.3|1014.9|1009.9|1013.7|1008.7|112
1631007300000|2021-09-07 09:35:00|1014.4|1009.4|1015.2|1010.2|1015.3|1010.3|1014.3|1009.3|103
1631007600000|2021-09-07 09:40:00|1015|1010|1014.1|1009.1|1015|1010|1014.1|1009.1|33
1631007900000|2021-09-07 09:45:00|1014.8|1009.8|1013.2|1008.2|1015.3|1010.3|1013.2|1008.2|89
1631008200000|2021-09-07 09:50:00|1012.7|1007.7|1014.5|1009.5|1014.9|1009.9|1011.9|1006.9|112
1631008500000|2021-09-07 09:55:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.5|1008.5|38
1631008800000|2021-09-07 10:00:00|1014.2|1009.2|1014.3|1009.3|1014.9|1009.9|1014.2|1009.2|91
1631009100000|2021-09-07 10:05:00|1014.2|1009.2|1012.6|1007.6|1014.6|1009.6|1012.5|1007.5|102
1631009400000|2021-09-07 10:10:00|1012.4|1007.4|1012.8|1007.8|1013.1|1008.1|1011.9|1006.9|113
1631009700000|2021-09-07 10:15:00|1013|1008|1013.3|1008.3|1013.6|1008.6|1012.4|1007.4|90
1631010000000|2021-09-07 10:20:00|1013.2|1008.2|1013.2|1008.2|1013.7|1008.7|1012.9|1007.9|55
1631010300000|2021-09-07 10:25:00|1013.1|1008.1|1013.1|1008.1|1013.4|1008.4|1012.7|1007.7|74
1631010600000|2021-09-07 10:30:00|1012.9|1007.9|1012.7|1007.7|1013.5|1008.5|1012.6|1007.6|66
1631010900000|2021-09-07 10:35:00|1012.8|1007.8|1013.6|1008.6|1014.3|1009.3|1012.7|1007.7|71
1631011200000|2021-09-07 10:40:00|1013.5|1008.5|1014.3|1009.3|1014.3|1009.3|1013.4|1008.4|85
1631011500000|2021-09-07 10:45:00|1014.4|1009.4|1014.3|1009.3|1014.7|1009.7|1013.9|1008.9|83
1631011800000|2021-09-07 10:50:00|1014.4|1009.4|1014.2|1009.2|1015.1|1010.1|1013.6|1008.6|110
1631012100000|2021-09-07 10:55:00|1014.1|1009.1|1013.8|1008.8|1014.1|1009.1|1013.5|1008.5|48
1631012400000|2021-09-07 11:00:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1012.8|1007.8|54
1631012700000|2021-09-07 11:05:00|1013.5|1008.5|1012.9|1007.9|1013.5|1008.5|1012.7|1007.7|70
1631013000000|2021-09-07 11:10:00|1013|1008|1012.8|1007.8|1013.2|1008.2|1012.7|1007.7|46
1631013300000|2021-09-07 11:15:00|1012.7|1007.7|1013.2|1008.2|1013.9|1008.9|1012.5|1007.5|70
1631013600000|2021-09-07 11:20:00|1013.4|1008.4|1014.7|1009.7|1014.7|1009.7|1013.2|1008.2|56
1631013900000|2021-09-07 11:25:00|1015|1010|1015.8|1010.8|1016.4|1011.4|1015|1010|58
1631014200000|2021-09-07 11:30:00|1015.9|1010.9|1015.9|1010.9|1016.1|1011.1|1015.1|1010.1|104
1631014500000|2021-09-07 11:35:00|1015.8|1010.8|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|48
1631014800000|2021-09-07 11:40:00|1015|1010|1014.8|1009.8|1015.3|1010.3|1014.3|1009.3|58
1631015100000|2021-09-07 11:45:00|1015|1010|1014.4|1009.4|1015.1|1010.1|1014.3|1009.3|67
1631015400000|2021-09-07 11:50:00|1014.3|1009.3|1014.7|1009.7|1015.2|1010.2|1014.1|1009.1|71
1631015700000|2021-09-07 11:55:00|1014.6|1009.6|1015.1|1010.1|1015.3|1010.3|1014.5|1009.5|92
1631016000000|2021-09-07 12:00:00|1014.5|1009.5|1013.7|1008.7|1015.2|1010.2|1013.2|1008.2|106
1631016300000|2021-09-07 12:05:00|1014|1009|1014.9|1009.9|1015.3|1010.3|1013.8|1008.8|109
1631016600000|2021-09-07 12:10:00|1014.8|1009.8|1012.7|1007.7|1015|1010|1012.6|1007.6|116
1631016900000|2021-09-07 12:15:00|1012.6|1007.6|1014.3|1009.3|1014.5|1009.5|1011.2|1006.2|100
1631017200000|2021-09-07 12:20:00|1014.4|1009.4|1017.8|1012.8|1017.9|1012.9|1014.4|1009.4|150
1631017500000|2021-09-07 12:25:00|1017.9|1012.9|1017.4|1012.4|1017.9|1012.9|1016.5|1011.5|66
1631017800000|2021-09-07 12:30:00|1017.3|1012.3|1015.9|1010.9|1019.3|1014.3|1014.7|1009.7|146
1631018100000|2021-09-07 12:35:00|1016|1011|1015.9|1010.9|1016.5|1011.5|1015.1|1010.1|98
1631018400000|2021-09-07 12:40:00|1015.8|1010.8|1016.4|1011.4|1016.5|1011.5|1015.1|1010.1|94
1631018700000|2021-09-07 12:45:00|1016.5|1011.5|1015.4|1010.4|1017.4|1012.4|1015.4|1010.4|111
1631019000000|2021-09-07 12:50:00|1015.5|1010.5|1014.2|1009.2|1015.8|1010.8|1013.2|1008.2|177
1631019300000|2021-09-07 12:55:00|1014.1|1009.1|1015.9|1010.9|1015.9|1010.9|1013.5|1008.5|121
1631019600000|2021-09-07 13:00:00|1015.2|1010.2|1015.5|1010.5|1016.7|1011.7|1014.8|1009.8|186
1631019900000|2021-09-07 13:05:00|1015.7|1010.7|1016.5|1011.5|1018.5|1013.5|1014.7|1009.7|141
1631020200000|2021-09-07 13:10:00|1016.2|1011.2|1016.7|1011.7|1018.3|1013.3|1015.9|1010.9|103
1631020500000|2021-09-07 13:15:00|1016.8|1011.8|1018.1|1013.1|1018.2|1013.2|1015.9|1010.9|93
1631020800000|2021-09-07 13:20:00|1018|1013|1017.9|1012.9|1018.5|1013.5|1016.7|1011.7|133
1631021100000|2021-09-07 13:25:00|1017.8|1012.8|1019.5|1014.5|1019.5|1014.5|1017|1012|141
1631021400000|2021-09-07 13:30:00|1019.4|1014.4|1022.5|1017.5|1023.1|1018.1|1019|1014|201
1631021700000|2021-09-07 13:35:00|1022.4|1017.4|1021.3|1016.3|1023.1|1018.1|1021.2|1016.2|238
1631022000000|2021-09-07 13:40:00|1021.4|1016.4|1020|1015|1022.8|1017.8|1019.5|1014.5|217
1631022300000|2021-09-07 13:45:00|1020.2|1015.2|1020.3|1015.3|1022.5|1017.5|1019.5|1014.5|206
1631022600000|2021-09-07 13:50:00|1020.2|1015.2|1021.9|1016.9|1022.3|1017.3|1019.5|1014.5|202
1631022900000|2021-09-07 13:55:00|1021.6|1016.6|1019.8|1014.8|1021.6|1016.6|1019.8|1014.8|165
1631023200000|2021-09-07 14:00:00|1019.7|1014.7|1014|1009|1019.7|1014.7|1013.2|1008.2|339
1631023500000|2021-09-07 14:05:00|1013.9|1008.9|1012.3|1007.3|1015.2|1010.2|1012.1|1007.1|325
1631023800000|2021-09-07 14:10:00|1012.4|1007.4|1011.4|1006.4|1012.9|1007.9|1011.4|1006.4|220
1631024100000|2021-09-07 14:15:00|1011.3|1006.3|1008.5|1003.5|1011.4|1006.4|1008|1003|337
1631024400000|2021-09-07 14:20:00|1008.3|1003.3|1008.5|1003.5|1010.6|1005.6|1007.2|1002.2|222
1631024700000|2021-09-07 14:25:00|1008.6|1003.6|1006.2|1001.2|1008.6|1003.6|1005.7|1000.7|253
1631025000000|2021-09-07 14:30:00|1006|1001|1005.9|1000.9|1006.6|1001.6|1003.6|998.6|242
1631025300000|2021-09-07 14:35:00|1006|1001|1010.3|1005.3|1011.1|1006.1|1004.9|999.9|200
1631025600000|2021-09-07 14:40:00|1010.2|1005.2|1008.9|1003.9|1010.8|1005.8|1008.6|1003.6|165
1631025900000|2021-09-07 14:45:00|1008.7|1003.7|1009.3|1004.3|1010|1005|1008.1|1003.1|155
1631026200000|2021-09-07 14:50:00|1009.2|1004.2|1007.5|1002.5|1009.2|1004.2|1007.1|1002.1|175
1631026500000|2021-09-07 14:55:00|1007.7|1002.7|1007.3|1002.3|1008.7|1003.7|1006.3|1001.3|186
1631026800000|2021-09-07 15:00:00|1007.2|1002.2|1005.8|1000.8|1007.5|1002.5|1005.4|1000.4|168
1631027100000|2021-09-07 15:05:00|1005.6|1000.6|1004.2|999.2|1005.9|1000.9|1003.7|998.7|181
1631027400000|2021-09-07 15:10:00|1004.1|999.1|1001.5|996.5|1004.7|999.7|1001.2|996.2|156
1631027700000|2021-09-07 15:15:00|1001.3|996.3|1000.4|995.4|1001.4|996.4|998.7|993.7|162
1631028000000|2021-09-07 15:20:00|1000.3|995.3|1001.2|996.2|1001.4|996.4|1000|995|98
1631028300000|2021-09-07 15:25:00|1001.3|996.3|1002.5|997.5|1003.5|998.5|1000.8|995.8|146
1631028600000|2021-09-07 15:30:00|1002.4|997.4|1004.5|999.5|1005.4|1000.4|1002.2|997.2|133
1631028900000|2021-09-07 15:35:00|1004.4|999.4|1004.9|999.9|1005.7|1000.7|1003.8|998.8|76
1631029200000|2021-09-07 15:40:00|1004.8|999.8|1005.5|1000.5|1006.2|1001.2|1003|998|98
1631029500000|2021-09-07 15:45:00|1005.6|1000.6|1006.4|1001.4|1006.4|1001.4|1004.7|999.7|65
1631029800000|2021-09-07 15:50:00|1006.2|1001.2|1005.8|1000.8|1006.3|1001.3|1005.5|1000.5|69
1631030100000|2021-09-07 15:55:00|1005.9|1000.9|1006.2|1001.2|1007|1002|1005.8|1000.8|104
1631030400000|2021-09-07 16:00:00|1006.1|1001.1|1006.6|1001.6|1007.7|1002.7|1006|1001|82
1631030700000|2021-09-07 16:05:00|1006.7|1001.7|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|131
1631031000000|2021-09-07 16:10:00|1006.7|1001.7|1003.9|998.9|1006.8|1001.8|1003.8|998.8|103
1631031300000|2021-09-07 16:15:00|1003.8|998.8|1004.8|999.8|1005.2|1000.2|1003.2|998.2|65
1631031600000|2021-09-07 16:20:00|1004.9|999.9|1004|999|1004.9|999.9|1003.8|998.8|74
1631031900000|2021-09-07 16:25:00|1003.9|998.9|1003.8|998.8|1004.7|999.7|1003.7|998.7|53
1631032200000|2021-09-07 16:30:00|1004.1|999.1|1003.4|998.4|1005|1000|1003.2|998.2|117
1631032500000|2021-09-07 16:35:00|1003.5|998.5|1004.7|999.7|1005.1|1000.1|1003.2|998.2|80
1631032800000|2021-09-07 16:40:00|1004.5|999.5|1004.7|999.7|1004.8|999.8|1003.7|998.7|83
1631033100000|2021-09-07 16:45:00|1004.8|999.8|1004.4|999.4|1005|1000|1004.3|999.3|48
1631033400000|2021-09-07 16:50:00|1004|999|1004.3|999.3|1004.8|999.8|1003.8|998.8|67
1631033700000|2021-09-07 16:55:00|1004.1|999.1|1002.6|997.6|1004.1|999.1|1002.5|997.5|63
1631034000000|2021-09-07 17:00:00|1002.7|997.7|1003.9|998.9|1005.5|1000.5|1002|997|175
1631034300000|2021-09-07 17:05:00|1003.7|998.7|1003|998|1003.9|998.9|1002.4|997.4|82
1631034600000|2021-09-07 17:10:00|1003.1|998.1|1002.6|997.6|1003.1|998.1|1001.9|996.9|83
1631034900000|2021-09-07 17:15:00|1002.7|997.7|1002.4|997.4|1002.7|997.7|1001.9|996.9|44
1631035200000|2021-09-07 17:20:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.6|996.6|57
1631035500000|2021-09-07 17:25:00|1002|997|1001.9|996.9|1002.4|997.4|1001.6|996.6|67
1631035800000|2021-09-07 17:30:00|1001.8|996.8|1002.1|997.1|1002.2|997.2|1001.6|996.6|26
1631036100000|2021-09-07 17:35:00|1002.2|997.2|1001.8|996.8|1002.3|997.3|1001.8|996.8|69
1631036400000|2021-09-07 17:40:00|1001.9|996.9|1002.4|997.4|1002.5|997.5|1001.9|996.9|50
1631036700000|2021-09-07 17:45:00|1002.3|997.3|1002.6|997.6|1003.1|998.1|1002.3|997.3|37
1631037000000|2021-09-07 17:50:00|1002.7|997.7|1002.5|997.5|1002.9|997.9|1002.4|997.4|46
1631037300000|2021-09-07 17:55:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1001.7|996.7|65
1631037600000|2021-09-07 18:00:00|1002.7|997.7|1003.2|998.2|1003.7|998.7|1002.7|997.7|54
1631037900000|2021-09-07 18:05:00|1003.1|998.1|1005.1|1000.1|1005.1|1000.1|1003.1|998.1|45
1631038200000|2021-09-07 18:10:00|1005.2|1000.2|1005.1|1000.1|1005.5|1000.5|1004.9|999.9|30
1631038500000|2021-09-07 18:15:00|1005|1000|1004.9|999.9|1005.2|1000.2|1004.6|999.6|79
1631038800000|2021-09-07 18:20:00|1004.7|999.7|1005|1000|1005.3|1000.3|1004.6|999.6|54
1631039100000|2021-09-07 18:25:00|1005.1|1000.1|1005.2|1000.2|1005.3|1000.3|1004.9|999.9|82
1631039400000|2021-09-07 18:30:00|1005|1000|1004.6|999.6|1005.3|1000.3|1004.6|999.6|36
1631039700000|2021-09-07 18:35:00|1004.3|999.3|1004.5|999.5|1005.2|1000.2|1004.2|999.2|74
1631040000000|2021-09-07 18:40:00|1004.7|999.7|1005.5|1000.5|1005.6|1000.6|1004.7|999.7|54
1631040300000|2021-09-07 18:45:00|1005.6|1000.6|1005.7|1000.7|1005.9|1000.9|1005.1|1000.1|94
1631040600000|2021-09-07 18:50:00|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.3|1000.3|33
1631040900000|2021-09-07 18:55:00|1005.8|1000.8|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|41
1631041200000|2021-09-07 19:00:00|1005.7|1000.7|1005.5|1000.5|1005.9|1000.9|1005.2|1000.2|42
1631041500000|2021-09-07 19:05:00|1005.3|1000.3|1006.1|1001.1|1006.1|1001.1|1005.3|1000.3|28
1631041800000|2021-09-07 19:10:00|1006|1001|1005.4|1000.4|1006|1001|1005.4|1000.4|27
1631042100000|2021-09-07 19:15:00|1005.3|1000.3|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|35
1631042400000|2021-09-07 19:20:00|1005.5|1000.5|1004.9|999.9|1005.5|1000.5|1004.8|999.8|45
1631042700000|2021-09-07 19:25:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.5|999.5|137
1631043000000|2021-09-07 19:30:00|1004.6|999.6|1004.1|999.1|1004.7|999.7|1003.9|998.9|64
1631043300000|2021-09-07 19:35:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1003.8|998.8|54
1631043600000|2021-09-07 19:40:00|1004|999|1004|999|1004.2|999.2|1003.9|998.9|63
1631043900000|2021-09-07 19:45:00|1003.9|998.9|1004|999|1004|999|1003.5|998.5|58
1631044200000|2021-09-07 19:50:00|1004.1|999.1|1004|999|1004.2|999.2|1003.8|998.8|93
1631044500000|2021-09-07 19:55:00|1004.1|999.1|1003.2|998.2|1004.2|999.2|1003.2|998.2|88
1631044800000|2021-09-07 20:00:00|1003.3|998.3|1003.4|998.4|1003.9|998.9|1003.2|998.2|66
1631045100000|2021-09-07 20:05:00|1003.3|998.3|1003.6|998.6|1003.8|998.8|1003.2|998.2|21
1631045400000|2021-09-07 20:10:00|1003.8|998.8|1003.5|998.5|1003.8|998.8|1003.5|998.5|81
1631045700000|2021-09-07 20:15:00|1003.6|998.6|1003.8|998.8|1003.9|998.9|1003.5|998.5|35
1631046000000|2021-09-07 20:20:00|1003.9|998.9|1003.8|998.8|1004|999|1003.7|998.7|11
1631046300000|2021-09-07 20:25:00|1003.9|998.9|1003.9|998.9|1004|999|1003.7|998.7|20
1631046600000|2021-09-07 20:30:00|1004|999|1004.1|999.1|1004.2|999.2|1003.8|998.8|31
1631046900000|2021-09-07 20:35:00|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|24
1631047200000|2021-09-07 20:40:00|1003.9|998.9|1003.9|998.9|1004.1|999.1|1003.8|998.8|49
1631047500000|2021-09-07 20:45:00|1004|999|1004.6|999.6|1004.7|999.7|1003.9|998.9|47
1631047800000|2021-09-07 20:50:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.5|999.5|10
1631048100000|2021-09-07 20:55:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.5|999.5|32
1631052000000|2021-09-07 22:00:00|1004|999|1004.9|999.9|1005.1|1000.1|1004|999|41
1631052300000|2021-09-07 22:05:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1003.9|998.9|32
1631052600000|2021-09-07 22:10:00|1004.3|999.3|1005.2|1000.2|1005.4|1000.4|1004.3|999.3|28
1631052900000|2021-09-07 22:15:00|1005.1|1000.1|1004.3|999.3|1005.1|1000.1|1004.3|999.3|16
1631053200000|2021-09-07 22:20:00|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.3|999.3|6
1631053500000|2021-09-07 22:25:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.4|999.4|6
1631053800000|2021-09-07 22:30:00|1004.5|999.5|1004.1|999.1|1004.5|999.5|1004.1|999.1|25
1631054100000|2021-09-07 22:35:00|1004.2|999.2|1004.3|999.3|1004.5|999.5|1003.7|998.7|21
1631054400000|2021-09-07 22:40:00|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|6
1631054700000|2021-09-07 22:45:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|5
1631055000000|2021-09-07 22:50:00|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|14
1631055300000|2021-09-07 22:55:00|1004.3|999.3|1004.1|999.1|1004.3|999.3|1003.9|998.9|5
1631055600000|2021-09-07 23:00:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|4
1631055900000|2021-09-07 23:05:00|1004|999|1003.9|998.9|1004.3|999.3|1003.9|998.9|7
1631056200000|2021-09-07 23:10:00|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.7|998.7|22
1631056500000|2021-09-07 23:15:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1631056800000|2021-09-07 23:20:00|1003.2|998.2|1003.7|998.7|1003.8|998.8|1003.2|998.2|10
1631057100000|2021-09-07 23:25:00|1003.6|998.6|1003.5|998.5|1003.7|998.7|1003.4|998.4|11
1631057400000|2021-09-07 23:30:00|1003.4|998.4|1003.3|998.3|1003.4|998.4|1002.8|997.8|15
1631057700000|2021-09-07 23:35:00|1003.4|998.4|1003.1|998.1|1003.4|998.4|1003|998|24
1631058000000|2021-09-07 23:40:00|1003|998|1003.5|998.5|1003.6|998.6|1002.9|997.9|12
1631058300000|2021-09-07 23:45:00|1003.6|998.6|1004.2|999.2|1004.2|999.2|1003.4|998.4|29
1631058600000|2021-09-07 23:50:00|1004.4|999.4|1004|999|1004.4|999.4|1003.6|998.6|36
1631058900000|2021-09-07 23:55:00|1003.9|998.9|1003.9|998.9|1004.1|999.1|1003.7|998.7|20
1631059200000|2021-09-08 00:00:00|1004|999|1004|999|1004.3|999.3|1003.6|998.6|71
1631059500000|2021-09-08 00:05:00|1003.9|998.9|1004.5|999.5|1004.7|999.7|1003.9|998.9|44
1631059800000|2021-09-08 00:10:00|1004.4|999.4|1004.9|999.9|1005|1000|1004.3|999.3|80
1631060100000|2021-09-08 00:15:00|1005|1000|1005|1000|1005.2|1000.2|1004.8|999.8|50
1631060400000|2021-09-08 00:20:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1004.8|999.8|38
1631060700000|2021-09-08 00:25:00|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|34
1631061000000|2021-09-08 00:30:00|1005.2|1000.2|1005.9|1000.9|1006.1|1001.1|1005.1|1000.1|49
1631061300000|2021-09-08 00:35:00|1006|1001|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|57
1631061600000|2021-09-08 00:40:00|1006.3|1001.3|1007.3|1002.3|1007.5|1002.5|1006.3|1001.3|34
1631061900000|2021-09-08 00:45:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|42
1631062200000|2021-09-08 00:50:00|1007.4|1002.4|1008.4|1003.4|1010.5|1005.5|1007.3|1002.3|49
1631062500000|2021-09-08 00:55:00|1008.5|1003.5|1009.3|1004.3|1009.3|1004.3|1008.5|1003.5|39
1631062800000|2021-09-08 01:00:00|1009.2|1004.2|1008.6|1003.6|1009.4|1004.4|1008.5|1003.5|100
1631063100000|2021-09-08 01:05:00|1008.5|1003.5|1008.7|1003.7|1010|1005|1008.2|1003.2|62
1631063400000|2021-09-08 01:10:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|38
1631063700000|2021-09-08 01:15:00|1008.6|1003.6|1008.5|1003.5|1009|1004|1007.6|1002.6|109
1631064000000|2021-09-08 01:20:00|1008.6|1003.6|1009.4|1004.4|1009.5|1004.5|1008.6|1003.6|49
1631064300000|2021-09-08 01:25:00|1009.5|1004.5|1009.1|1004.1|1010.1|1005.1|1009.1|1004.1|72
1631064600000|2021-09-08 01:30:00|1009|1004|1008.9|1003.9|1009.3|1004.3|1008.9|1003.9|24
1631064900000|2021-09-08 01:35:00|1009|1004|1009.1|1004.1|1009.2|1004.2|1008.2|1003.2|63
1631065200000|2021-09-08 01:40:00|1009.2|1004.2|1010.4|1005.4|1010.4|1005.4|1009.2|1004.2|93
1631065500000|2021-09-08 01:45:00|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1009.7|1004.7|42
1631065800000|2021-09-08 01:50:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|50
1631066100000|2021-09-08 01:55:00|1010|1005|1010.2|1005.2|1010.7|1005.7|1009.8|1004.8|46
1631066400000|2021-09-08 02:00:00|1010.3|1005.3|1011.4|1006.4|1011.6|1006.6|1010.3|1005.3|8
1631066700000|2021-09-08 02:05:00|1011.5|1006.5|1010.9|1005.9|1011.7|1006.7|1010.8|1005.8|55
1631067000000|2021-09-08 02:10:00|1011.1|1006.1|1010.4|1005.4|1011.1|1006.1|1010.2|1005.2|43
1631067300000|2021-09-08 02:15:00|1010.5|1005.5|1009.7|1004.7|1010.5|1005.5|1009.6|1004.6|37
1631067600000|2021-09-08 02:20:00|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.8|1004.8|29
1631067900000|2021-09-08 02:25:00|1010.3|1005.3|1011.1|1006.1|1011.2|1006.2|1010.3|1005.3|19
1631068200000|2021-09-08 02:30:00|1011|1006|1010.7|1005.7|1011|1006|1010.5|1005.5|22
1631068500000|2021-09-08 02:35:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.2|1005.2|23
1631068800000|2021-09-08 02:40:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|8
1631069100000|2021-09-08 02:45:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|3
1631069400000|2021-09-08 02:50:00|1011|1006|1010.7|1005.7|1011|1006|1010.5|1005.5|25
1631069700000|2021-09-08 02:55:00|1010.6|1005.6|1010.4|1005.4|1011|1006|1010.4|1005.4|51
1631070000000|2021-09-08 03:00:00|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.1|1005.1|40
1631070300000|2021-09-08 03:05:00|1010.4|1005.4|1009.9|1004.9|1010.5|1005.5|1009.9|1004.9|10
1631070600000|2021-09-08 03:10:00|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.4|1004.4|7
1631070900000|2021-09-08 03:15:00|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.6|1004.6|14
1631071200000|2021-09-08 03:20:00|1009.7|1004.7|1008.6|1003.6|1009.7|1004.7|1008.6|1003.6|22
1631071500000|2021-09-08 03:25:00|1008.3|1003.3|1008.4|1003.4|1008.7|1003.7|1008.1|1003.1|20
1631071800000|2021-09-08 03:30:00|1008.7|1003.7|1008.2|1003.2|1009|1004|1008.1|1003.1|88
1631072100000|2021-09-08 03:35:00|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1008.1|1003.1|24
1631072400000|2021-09-08 03:40:00|1008.3|1003.3|1008.1|1003.1|1008.3|1003.3|1008|1003|31
1631072700000|2021-09-08 03:45:00|1008.2|1003.2|1008.6|1003.6|1008.6|1003.6|1008.2|1003.2|19
1631073000000|2021-09-08 03:50:00|1008.5|1003.5|1008.2|1003.2|1008.6|1003.6|1008.2|1003.2|24
1631073300000|2021-09-08 03:55:00|1008.1|1003.1|1008.3|1003.3|1008.4|1003.4|1008.1|1003.1|44
1631073600000|2021-09-08 04:00:00|1008.4|1003.4|1008.3|1003.3|1009.1|1004.1|1008.3|1003.3|30
1631073900000|2021-09-08 04:05:00|1008.2|1003.2|1008.5|1003.5|1008.6|1003.6|1008.2|1003.2|17
1631074200000|2021-09-08 04:10:00|1008.7|1003.7|1008.3|1003.3|1008.7|1003.7|1008.3|1003.3|37
1631074500000|2021-09-08 04:15:00|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008|1003|25
1631074800000|2021-09-08 04:20:00|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1008.2|1003.2|31
1631075100000|2021-09-08 04:25:00|1008.3|1003.3|1008.4|1003.4|1008.5|1003.5|1008.2|1003.2|22
1631075400000|2021-09-08 04:30:00|1008.5|1003.5|1009|1004|1009.2|1004.2|1008.3|1003.3|64
1631075700000|2021-09-08 04:35:00|1009.1|1004.1|1009.2|1004.2|1009.4|1004.4|1009|1004|68
1631076000000|2021-09-08 04:40:00|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009|1004|29
1631076300000|2021-09-08 04:45:00|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.2|1004.2|19
1631076600000|2021-09-08 04:50:00|1009.6|1004.6|1009|1004|1009.8|1004.8|1008.8|1003.8|44
1631076900000|2021-09-08 04:55:00|1009.1|1004.1|1009.5|1004.5|1009.5|1004.5|1009.1|1004.1|39
1631077200000|2021-09-08 05:00:00|1009.4|1004.4|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|33
1631077500000|2021-09-08 05:05:00|1009.2|1004.2|1008.9|1003.9|1009.3|1004.3|1008.9|1003.9|46
1631077800000|2021-09-08 05:10:00|1009|1004|1008.6|1003.6|1009.1|1004.1|1008.6|1003.6|37
1631078100000|2021-09-08 05:15:00|1008.5|1003.5|1009.2|1004.2|1009.3|1004.3|1008.5|1003.5|49
1631078400000|2021-09-08 05:20:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1009.1|1004.1|28
1631078700000|2021-09-08 05:25:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.5|1004.5|46
1631079000000|2021-09-08 05:30:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.1|1004.1|86
1631079300000|2021-09-08 05:35:00|1009.6|1004.6|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|59
1631079600000|2021-09-08 05:40:00|1010|1005|1009.8|1004.8|1010.2|1005.2|1009.4|1004.4|30
1631079900000|2021-09-08 05:45:00|1009.9|1004.9|1010|1005|1010.2|1005.2|1009.7|1004.7|39
1631080200000|2021-09-08 05:50:00|1010.1|1005.1|1010.1|1005.1|1010.4|1005.4|1010|1005|27
1631080500000|2021-09-08 05:55:00|1010|1005|1010.2|1005.2|1010.3|1005.3|1009.9|1004.9|48
1631080800000|2021-09-08 06:00:00|1010.1|1005.1|1009.5|1004.5|1010.3|1005.3|1009.5|1004.5|20
1631081100000|2021-09-08 06:05:00|1009.7|1004.7|1010|1005|1010.2|1005.2|1009.3|1004.3|38
1631081400000|2021-09-08 06:10:00|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1009.6|1004.6|57
1631081700000|2021-09-08 06:15:00|1010.2|1005.2|1009.4|1004.4|1010.2|1005.2|1009.3|1004.3|47
1631082000000|2021-09-08 06:20:00|1009.1|1004.1|1008|1003|1009.3|1004.3|1007.9|1002.9|84
1631082300000|2021-09-08 06:25:00|1008.2|1003.2|1007.4|1002.4|1008.3|1003.3|1007.3|1002.3|49
1631082600000|2021-09-08 06:30:00|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.2|1001.2|79
1631082900000|2021-09-08 06:35:00|1006.9|1001.9|1007|1002|1007.2|1002.2|1006.8|1001.8|53
1631083200000|2021-09-08 06:40:00|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.7|1001.7|51
1631083500000|2021-09-08 06:45:00|1006.9|1001.9|1005.3|1000.3|1006.9|1001.9|1005.3|1000.3|90
1631083800000|2021-09-08 06:50:00|1005.4|1000.4|1005.6|1000.6|1005.9|1000.9|1005.2|1000.2|39
1631084100000|2021-09-08 06:55:00|1005.7|1000.7|1005.6|1000.6|1006.2|1001.2|1005.5|1000.5|37
1631084400000|2021-09-08 07:00:00|1005.5|1000.5|1004.7|999.7|1005.8|1000.8|1004.3|999.3|133
1631084700000|2021-09-08 07:05:00|1004.8|999.8|1005.2|1000.2|1005.5|1000.5|1004.2|999.2|93
1631085000000|2021-09-08 07:10:00|1005.3|1000.3|1003.6|998.6|1005.3|1000.3|1003.1|998.1|112
1631085300000|2021-09-08 07:15:00|1003.5|998.5|1005.6|1000.6|1006.4|1001.4|1003.4|998.4|120
1631085600000|2021-09-08 07:20:00|1005.7|1000.7|1005.4|1000.4|1005.9|1000.9|1005.4|1000.4|109
1631085900000|2021-09-08 07:25:00|1005.3|1000.3|1005.1|1000.1|1005.7|1000.7|1004.2|999.2|71
1631086200000|2021-09-08 07:30:00|1005.5|1000.5|1006.6|1001.6|1006.6|1001.6|1004.6|999.6|72
1631086500000|2021-09-08 07:35:00|1006.7|1001.7|1007|1002|1007|1002|1005.5|1000.5|54
1631086800000|2021-09-08 07:40:00|1007.1|1002.1|1006.9|1001.9|1007.8|1002.8|1006.8|1001.8|42
1631087100000|2021-09-08 07:45:00|1006.8|1001.8|1004.7|999.7|1006.8|1001.8|1003|998|91
1631087400000|2021-09-08 07:50:00|1005|1000|1005.6|1000.6|1006.1|1001.1|1004.5|999.5|46
1631087700000|2021-09-08 07:55:00|1005.4|1000.4|1005.5|1000.5|1006.2|1001.2|1004.5|999.5|121
1631088000000|2021-09-08 08:00:00|1005.4|1000.4|1005.8|1000.8|1006.2|1001.2|1004.1|999.1|96
1631088300000|2021-09-08 08:05:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.2|1000.2|62
1631088600000|2021-09-08 08:10:00|1005|1000|1004.3|999.3|1005.3|1000.3|1004.2|999.2|76
1631088900000|2021-09-08 08:15:00|1004.2|999.2|1002.4|997.4|1004.4|999.4|1002|997|68
1631089200000|2021-09-08 08:20:00|1002.3|997.3|1001.3|996.3|1002.4|997.4|1000.8|995.8|110
1631089500000|2021-09-08 08:25:00|1001.2|996.2|1000.9|995.9|1001.6|996.6|1000.6|995.6|47
1631089800000|2021-09-08 08:30:00|1000.8|995.8|1001.4|996.4|1001.5|996.5|1000|995|123
1631090100000|2021-09-08 08:35:00|1001.5|996.5|1003.4|998.4|1003.5|998.5|1001.3|996.3|149
1631090400000|2021-09-08 08:40:00|1003.6|998.6|1004.7|999.7|1004.8|999.8|1003.2|998.2|140
1631090700000|2021-09-08 08:45:00|1005|1000|1004.9|999.9|1005.7|1000.7|1004.3|999.3|179
1631091000000|2021-09-08 08:50:00|1004.8|999.8|1006.1|1001.1|1006.2|1001.2|1004.8|999.8|88
1631091300000|2021-09-08 08:55:00|1006.2|1001.2|1006|1001|1006.3|1001.3|1005.4|1000.4|116
1631091600000|2021-09-08 09:00:00|1005.9|1000.9|1005.1|1000.1|1006.3|1001.3|1005.1|1000.1|54
1631091900000|2021-09-08 09:05:00|1005|1000|1005.7|1000.7|1005.8|1000.8|1004.8|999.8|77
1631092200000|2021-09-08 09:10:00|1005.5|1000.5|1005|1000|1005.5|1000.5|1004.4|999.4|34
1631092500000|2021-09-08 09:15:00|1004.9|999.9|1005|1000|1005.2|1000.2|1004.8|999.8|117
1631092800000|2021-09-08 09:20:00|1005.1|1000.1|1006.5|1001.5|1006.5|1001.5|1005|1000|100
1631093100000|2021-09-08 09:25:00|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.3|1001.3|41
1631093400000|2021-09-08 09:30:00|1006.6|1001.6|1006.8|1001.8|1007.5|1002.5|1006.6|1001.6|59
1631093700000|2021-09-08 09:35:00|1006.9|1001.9|1007.6|1002.6|1008|1003|1006.7|1001.7|57
1631094000000|2021-09-08 09:40:00|1007.5|1002.5|1007.9|1002.9|1008.4|1003.4|1007.5|1002.5|67
1631094300000|2021-09-08 09:45:00|1008|1003|1007.5|1002.5|1008.5|1003.5|1007.5|1002.5|33
1631094600000|2021-09-08 09:50:00|1007.9|1002.9|1008.4|1003.4|1008.7|1003.7|1007.8|1002.8|42
1631094900000|2021-09-08 09:55:00|1008.5|1003.5|1008.2|1003.2|1008.8|1003.8|1008.1|1003.1|71
1631095200000|2021-09-08 10:00:00|1008.3|1003.3|1007.5|1002.5|1008.3|1003.3|1007.3|1002.3|33
1631095500000|2021-09-08 10:05:00|1007.7|1002.7|1007.7|1002.7|1008.1|1003.1|1007.7|1002.7|15
1631095800000|2021-09-08 10:10:00|1008.1|1003.1|1008.8|1003.8|1009|1004|1007.8|1002.8|72
1631096100000|2021-09-08 10:15:00|1008.6|1003.6|1008|1003|1009.1|1004.1|1008|1003|22
1631096400000|2021-09-08 10:20:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.4|1002.4|25
1631096700000|2021-09-08 10:25:00|1008|1003|1009|1004|1009|1004|1007.9|1002.9|55
1631097000000|2021-09-08 10:30:00|1009.1|1004.1|1008.7|1003.7|1009.5|1004.5|1008.3|1003.3|87
1631097300000|2021-09-08 10:35:00|1008.9|1003.9|1009.4|1004.4|1009.8|1004.8|1008.7|1003.7|57
1631097600000|2021-09-08 10:40:00|1009.5|1004.5|1010.1|1005.1|1010.1|1005.1|1009.2|1004.2|70
1631097900000|2021-09-08 10:45:00|1010.2|1005.2|1008.9|1003.9|1010.3|1005.3|1008.8|1003.8|61
1631098200000|2021-09-08 10:50:00|1009|1004|1009.1|1004.1|1009.3|1004.3|1008.9|1003.9|42
1631098500000|2021-09-08 10:55:00|1009|1004|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|34
1631098800000|2021-09-08 11:00:00|1008.6|1003.6|1010.1|1005.1|1010.6|1005.6|1008.6|1003.6|55
1631099100000|2021-09-08 11:05:00|1010|1005|1010.8|1005.8|1011|1006|1010|1005|35
1631099400000|2021-09-08 11:10:00|1010.9|1005.9|1012.1|1007.1|1012.1|1007.1|1010.8|1005.8|102
1631099700000|2021-09-08 11:15:00|1012.2|1007.2|1012.3|1007.3|1012.5|1007.5|1011.5|1006.5|105
1631100000000|2021-09-08 11:20:00|1012.2|1007.2|1011.8|1006.8|1012.9|1007.9|1010.6|1005.6|115
1631100300000|2021-09-08 11:25:00|1011.7|1006.7|1013.1|1008.1|1013.1|1008.1|1011.7|1006.7|38
1631100600000|2021-09-08 11:30:00|1013.2|1008.2|1010.6|1005.6|1013.2|1008.2|1010.2|1005.2|89
1631100900000|2021-09-08 11:35:00|1010.7|1005.7|1011.6|1006.6|1011.9|1006.9|1010.7|1005.7|30
1631101200000|2021-09-08 11:40:00|1011.2|1006.2|1008.7|1003.7|1011.2|1006.2|1008.7|1003.7|59
1631101500000|2021-09-08 11:45:00|1008.5|1003.5|1009.2|1004.2|1009.2|1004.2|1008|1003|53
1631101800000|2021-09-08 11:50:00|1009.1|1004.1|1009.1|1004.1|1009.7|1004.7|1008.8|1003.8|47
1631102100000|2021-09-08 11:55:00|1009|1004|1008.1|1003.1|1009.3|1004.3|1007.4|1002.4|119
1631102400000|2021-09-08 12:00:00|1008.2|1003.2|1011.1|1006.1|1011.1|1006.1|1007.1|1002.1|112
1631102700000|2021-09-08 12:05:00|1011.2|1006.2|1009.2|1004.2|1012.1|1007.1|1009.2|1004.2|102
1631103000000|2021-09-08 12:10:00|1009.3|1004.3|1008.7|1003.7|1009.9|1004.9|1008.2|1003.2|132
1631103300000|2021-09-08 12:15:00|1008.8|1003.8|1007.9|1002.9|1008.8|1003.8|1006.8|1001.8|104
1631103600000|2021-09-08 12:20:00|1008|1003|1003.8|998.8|1008|1003|1003.2|998.2|164
1631103900000|2021-09-08 12:25:00|1003.9|998.9|1004.7|999.7|1004.7|999.7|1002.3|997.3|110
1631104200000|2021-09-08 12:30:00|1004.6|999.6|1001.8|996.8|1004.6|999.6|1001.5|996.5|175
1631104500000|2021-09-08 12:35:00|1001.7|996.7|1004.1|999.1|1004.1|999.1|1001.2|996.2|113
1631104800000|2021-09-08 12:40:00|1004|999|1003.2|998.2|1004|999|1001.3|996.3|143
1631105100000|2021-09-08 12:45:00|1003.1|998.1|1004|999|1004|999|1001.7|996.7|82
1631105400000|2021-09-08 12:50:00|1003.9|998.9|1001.2|996.2|1003.9|998.9|1001|996|109
1631105700000|2021-09-08 12:55:00|1001.1|996.1|1001.3|996.3|1002.7|997.7|1000.7|995.7|98
1631106000000|2021-09-08 13:00:00|1001.1|996.1|1001.3|996.3|1003.3|998.3|1000.3|995.3|226
1631106300000|2021-09-08 13:05:00|1001.2|996.2|1000.5|995.5|1001.4|996.4|998.4|993.4|214
1631106600000|2021-09-08 13:10:00|1000.4|995.4|1000.2|995.2|1001.9|996.9|1000.1|995.1|134
1631106900000|2021-09-08 13:15:00|1000.1|995.1|1000.3|995.3|1001|996|999.7|994.7|67
1631107200000|2021-09-08 13:20:00|1000|995|1000.8|995.8|1000.8|995.8|999.4|994.4|96
1631107500000|2021-09-08 13:25:00|1000.7|995.7|1000|995|1000.9|995.9|999.7|994.7|71
1631107800000|2021-09-08 13:30:00|1000.1|995.1|1000.1|995.1|1000.7|995.7|998|993|375
1631108100000|2021-09-08 13:35:00|1000.3|995.3|1002.8|997.8|1002.9|997.9|1000.2|995.2|222
1631108400000|2021-09-08 13:40:00|1002.5|997.5|999.7|994.7|1002.6|997.6|999|994|277
1631108700000|2021-09-08 13:45:00|999.6|994.6|993.2|988.2|1001.2|996.2|991.6|986.6|487
1631109000000|2021-09-08 13:50:00|992.9|987.9|987.8|982.8|992.9|987.9|986.9|981.9|413
1631109300000|2021-09-08 13:55:00|987.7|982.7|989.2|984.2|990.5|985.5|987.4|982.4|310
1631109600000|2021-09-08 14:00:00|988.7|983.7|988.4|983.4|989.1|984.1|986.3|981.3|376
1631109900000|2021-09-08 14:05:00|988.5|983.5|990.6|985.6|991.6|986.6|987.2|982.2|233
1631110200000|2021-09-08 14:10:00|990.8|985.8|990|985|990.9|985.9|988.4|983.4|184
1631110500000|2021-09-08 14:15:00|990.2|985.2|991.3|986.3|991.3|986.3|988|983|166
1631110800000|2021-09-08 14:20:00|991.2|986.2|989.7|984.7|991.2|986.2|989.1|984.1|195
1631111100000|2021-09-08 14:25:00|989.6|984.6|985.3|980.3|989.6|984.6|985.2|980.2|263
1631111400000|2021-09-08 14:30:00|985.2|980.2|985.8|980.8|985.8|980.8|984.5|979.5|193
1631111700000|2021-09-08 14:35:00|985.7|980.7|984.5|979.5|985.8|980.8|981.9|976.9|228
1631112000000|2021-09-08 14:40:00|984.3|979.3|986.1|981.1|986.9|981.9|984.1|979.1|274
1631112300000|2021-09-08 14:45:00|986|981|988.4|983.4|988.6|983.6|984.6|979.6|175
1631112600000|2021-09-08 14:50:00|988.3|983.3|985.8|980.8|988.3|983.3|984.4|979.4|245
1631112900000|2021-09-08 14:55:00|985.9|980.9|986|981|986.1|981.1|983.3|978.3|198
1631113200000|2021-09-08 15:00:00|985.5|980.5|984.3|979.3|986.5|981.5|984.1|979.1|175
1631113500000|2021-09-08 15:05:00|984.4|979.4|986.7|981.7|987.3|982.3|984.3|979.3|161
1631113800000|2021-09-08 15:10:00|987.3|982.3|987.9|982.9|989.4|984.4|986.5|981.5|245
1631114100000|2021-09-08 15:15:00|987.8|982.8|987.9|982.9|987.9|982.9|986.6|981.6|139
1631114400000|2021-09-08 15:20:00|988|983|989|984|989|984|987|982|137
1631114700000|2021-09-08 15:25:00|989.1|984.1|988.8|983.8|989.3|984.3|988.2|983.2|139
1631115000000|2021-09-08 15:30:00|988.7|983.7|987.1|982.1|989.9|984.9|985.7|980.7|193
1631115300000|2021-09-08 15:35:00|987.2|982.2|985.9|980.9|987.3|982.3|985.6|980.6|106
1631115600000|2021-09-08 15:40:00|985.8|980.8|985.7|980.7|985.9|980.9|984.1|979.1|122
1631115900000|2021-09-08 15:45:00|985.8|980.8|987|982|987.5|982.5|985.4|980.4|106
1631116200000|2021-09-08 15:50:00|986.9|981.9|987.1|982.1|988.2|983.2|986.7|981.7|164
1631116500000|2021-09-08 15:55:00|987.2|982.2|985.5|980.5|987.4|982.4|985.4|980.4|111
1631116800000|2021-09-08 16:00:00|985.6|980.6|986.4|981.4|987.5|982.5|984.9|979.9|172
1631117100000|2021-09-08 16:05:00|986.5|981.5|986.3|981.3|986.7|981.7|985.9|980.9|152
1631117400000|2021-09-08 16:10:00|986.2|981.2|985.5|980.5|986.3|981.3|985.3|980.3|115
1631117700000|2021-09-08 16:15:00|985.6|980.6|986.8|981.8|986.9|981.9|985.1|980.1|125
1631118000000|2021-09-08 16:20:00|986.9|981.9|987.8|982.8|988|983|986.8|981.8|83
1631118300000|2021-09-08 16:25:00|987.9|982.9|988.4|983.4|989.6|984.6|987.7|982.7|133
1631118600000|2021-09-08 16:30:00|988.3|983.3|986|981|988.4|983.4|985.7|980.7|108
1631118900000|2021-09-08 16:35:00|986.1|981.1|987.2|982.2|987.2|982.2|985.7|980.7|71
1631119200000|2021-09-08 16:40:00|987.1|982.1|985.4|980.4|987.1|982.1|985.2|980.2|108
1631119500000|2021-09-08 16:45:00|985.3|980.3|985.9|980.9|986.2|981.2|984.5|979.5|74
1631119800000|2021-09-08 16:50:00|986|981|986.6|981.6|987|982|985.6|980.6|106
1631120100000|2021-09-08 16:55:00|986.4|981.4|984.8|979.8|986.8|981.8|984.6|979.6|108
1631120400000|2021-09-08 17:00:00|985|980|985.8|980.8|987.7|982.7|985|980|271
1631120700000|2021-09-08 17:05:00|985.6|980.6|986.7|981.7|988.3|983.3|985|980|137
1631121000000|2021-09-08 17:10:00|986.6|981.6|986.3|981.3|986.8|981.8|985.7|980.7|77
1631121300000|2021-09-08 17:15:00|986.2|981.2|985.7|980.7|986.2|981.2|985.2|980.2|91
1631121600000|2021-09-08 17:20:00|985.8|980.8|984.7|979.7|986.1|981.1|984.5|979.5|116
1631121900000|2021-09-08 17:25:00|984.8|979.8|986.1|981.1|986.1|981.1|984.6|979.6|179
1631122200000|2021-09-08 17:30:00|986.3|981.3|984.6|979.6|986.5|981.5|984|979|63
1631122500000|2021-09-08 17:35:00|984.7|979.7|985.4|980.4|985.5|980.5|984.2|979.2|70
1631122800000|2021-09-08 17:40:00|985.1|980.1|986.1|981.1|986.1|981.1|985|980|76
1631123100000|2021-09-08 17:45:00|986|981|987.1|982.1|988.1|983.1|985.7|980.7|94
1631123400000|2021-09-08 17:50:00|987.2|982.2|986.1|981.1|987.3|982.3|986.1|981.1|67
1631123700000|2021-09-08 17:55:00|986.2|981.2|991.4|974.8|991.8|981.3|984.7|974.8|89
1631124000000|2021-09-08 18:00:00|991.3|974.7|985.8|980.8|991.4|981.1|984.7|974.3|103
1631124300000|2021-09-08 18:05:00|985.9|980.9|985.5|980.5|986.1|981.1|985.5|980.5|83
1631124600000|2021-09-08 18:10:00|985.6|980.6|986.9|981.9|986.9|981.9|985.5|980.5|52
1631124900000|2021-09-08 18:15:00|986.8|981.8|986.2|981.2|987.1|982.1|986.1|981.1|74
1631125200000|2021-09-08 18:20:00|986.3|981.3|985.7|980.7|986.4|981.4|985.6|980.6|44
1631125500000|2021-09-08 18:25:00|985.8|980.8|985.7|980.7|986.2|981.2|985.5|980.5|46
1631125800000|2021-09-08 18:30:00|985.6|980.6|985.1|980.1|986|981|985|980|49
1631126100000|2021-09-08 18:35:00|985|980|985.2|980.2|985.5|980.5|984.9|979.9|100
1631126400000|2021-09-08 18:40:00|985.1|980.1|985.1|980.1|985.4|980.4|984.5|979.5|50
1631126700000|2021-09-08 18:45:00|984.9|979.9|984.6|979.6|985|980|984.5|979.5|61
1631127000000|2021-09-08 18:50:00|984.7|979.7|984.6|979.6|984.8|979.8|984.5|979.5|95
1631127300000|2021-09-08 18:55:00|984.8|979.8|985|980|985|980|984.7|979.7|21
1631127600000|2021-09-08 19:00:00|984.9|979.9|984.8|979.8|985.1|980.1|984.7|979.7|78
1631127900000|2021-09-08 19:05:00|984.7|979.7|985.2|980.2|985.3|980.3|984.7|979.7|99
1631128200000|2021-09-08 19:10:00|985.3|980.3|985.7|980.7|985.8|980.8|985.2|980.2|50
1631128500000|2021-09-08 19:15:00|985.6|980.6|986.2|981.2|986.2|981.2|985.6|980.6|82
1631128800000|2021-09-08 19:20:00|986.1|981.1|985|980|986.2|981.2|984.9|979.9|39
1631129100000|2021-09-08 19:25:00|984.9|979.9|985.3|980.3|985.3|980.3|984.8|979.8|51
1631129400000|2021-09-08 19:30:00|985.2|980.2|985.5|980.5|985.5|980.5|985|980|75
1631129700000|2021-09-08 19:35:00|985.4|980.4|985|980|985.4|980.4|985|980|91
1631130000000|2021-09-08 19:40:00|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|32
1631130300000|2021-09-08 19:45:00|984.6|979.6|984.5|979.5|984.9|979.9|984.5|979.5|32
1631130600000|2021-09-08 19:50:00|984.6|979.6|985|980|985.1|980.1|984.5|979.5|66
1631130900000|2021-09-08 19:55:00|984.9|979.9|984.2|979.2|985.2|980.2|984.2|979.2|72
1631131200000|2021-09-08 20:00:00|984.4|979.4|984.4|979.4|984.8|979.8|984.2|979.2|52
1631131500000|2021-09-08 20:05:00|984.5|979.5|984.7|979.7|984.8|979.8|984.4|979.4|29
1631131800000|2021-09-08 20:10:00|984.8|979.8|984.3|979.3|984.8|979.8|984.3|979.3|10
1631132100000|2021-09-08 20:15:00|984.5|979.5|984.5|979.5|984.7|979.7|984.4|979.4|11
1631132400000|2021-09-08 20:20:00|984.4|979.4|984.4|979.4|985|980|984.4|979.4|50
1631132700000|2021-09-08 20:25:00|984.5|979.5|984.6|979.6|984.7|979.7|984.4|979.4|45
1631133000000|2021-09-08 20:30:00|984.7|979.7|984.7|979.7|984.9|979.9|984.6|979.6|37
1631133300000|2021-09-08 20:35:00|984.8|979.8|985.1|980.1|985.2|980.2|984.8|979.8|23
1631133600000|2021-09-08 20:40:00|985.2|980.2|985.2|980.2|985.4|980.4|985.1|980.1|30
1631133900000|2021-09-08 20:45:00|985|980|985.2|980.2|985.5|980.5|984.6|979.6|56
1631134200000|2021-09-08 20:50:00|985.3|980.3|985.3|980.3|985.6|980.6|985.2|980.2|74
1631134500000|2021-09-08 20:55:00|985.4|980.4|985.2|980.2|985.5|980.5|984.7|979.7|44
1631138400000|2021-09-08 22:00:00|985.3|980.3|985.6|980.6|985.9|980.9|985.3|980.3|7
1631138700000|2021-09-08 22:05:00|985.5|980.5|985.2|980.2|985.7|980.7|985|980|16
1631139000000|2021-09-08 22:10:00|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|10
1631139300000|2021-09-08 22:15:00|985.2|980.2|985.3|980.3|985.4|980.4|985.1|980.1|18
1631139600000|2021-09-08 22:20:00|985.4|980.4|985.7|980.7|985.7|980.7|985.3|980.3|5
1631140200000|2021-09-08 22:30:00|985.6|980.6|985.1|980.1|985.7|980.7|985.1|980.1|13
1631140500000|2021-09-08 22:35:00|985.3|980.3|985.2|980.2|985.4|980.4|985.1|980.1|18
1631140800000|2021-09-08 22:40:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|8
1631141100000|2021-09-08 22:45:00|985.3|980.3|985.3|980.3|985.4|980.4|985.1|980.1|21
1631141400000|2021-09-08 22:50:00|985.2|980.2|985|980|985.3|980.3|985|980|15
1631141700000|2021-09-08 22:55:00|984.9|979.9|985|980|985.2|980.2|984.9|979.9|10
1631142000000|2021-09-08 23:00:00|984.7|979.7|984.8|979.8|985|980|984.4|979.4|25
1631142300000|2021-09-08 23:05:00|984.7|979.7|984.2|979.2|985.1|980.1|984.2|979.2|11
1631142600000|2021-09-08 23:10:00|984.4|979.4|984.2|979.2|984.5|979.5|983.9|978.9|11
1631142900000|2021-09-08 23:15:00|984.3|979.3|984.2|979.2|984.4|979.4|984.1|979.1|14
1631143200000|2021-09-08 23:20:00|984.1|979.1|985.4|980.4|985.4|980.4|983.9|978.9|10
1631143500000|2021-09-08 23:25:00|985.3|980.3|984.3|979.3|985.4|980.4|983.9|978.9|19
1631143800000|2021-09-08 23:30:00|983.9|978.9|983.7|978.7|984.7|979.7|983.6|978.6|27
1631144100000|2021-09-08 23:35:00|983.9|978.9|982.9|977.9|983.9|978.9|982.1|977.1|25
1631144400000|2021-09-08 23:40:00|982.2|977.2|983.8|978.8|984.8|979.8|981.9|976.9|36
1631144700000|2021-09-08 23:45:00|983.7|978.7|984.8|979.8|985|980|983.6|978.6|32
1631145000000|2021-09-08 23:50:00|984.7|979.7|984.3|979.3|984.7|979.7|983.6|978.6|130
1631145300000|2021-09-08 23:55:00|984.2|979.2|983.8|978.8|984.2|979.2|983.2|978.2|22
1631145600000|2021-09-09 00:00:00|983.7|978.7|981.5|976.5|983.9|978.9|981.1|976.1|76
1631145900000|2021-09-09 00:05:00|981.6|976.6|981.8|976.8|982.5|977.5|980.7|975.7|84
1631146200000|2021-09-09 00:10:00|981.7|976.7|981.2|976.2|981.8|976.8|980.9|975.9|61
1631146500000|2021-09-09 00:15:00|981.1|976.1|981.6|976.6|982.1|977.1|980.8|975.8|52
1631146800000|2021-09-09 00:20:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|15
1631147100000|2021-09-09 00:25:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|13
1631147400000|2021-09-09 00:30:00|982.3|977.3|981.8|976.8|982.4|977.4|981.8|976.8|25
1631147700000|2021-09-09 00:35:00|981.6|976.6|982.1|977.1|982.4|977.4|981.4|976.4|10
1631148000000|2021-09-09 00:40:00|982|977|981.6|976.6|982|977|981.4|976.4|40
1631148300000|2021-09-09 00:45:00|981.4|976.4|981.3|976.3|981.8|976.8|981.1|976.1|31
1631148600000|2021-09-09 00:50:00|981.2|976.2|981|976|981.5|976.5|981|976|56
1631148900000|2021-09-09 00:55:00|981.1|976.1|980.9|975.9|981.4|976.4|980.8|975.8|32
1631149200000|2021-09-09 01:00:00|980.6|975.6|979.9|974.9|980.7|975.7|979.7|974.7|109
1631149500000|2021-09-09 01:05:00|979.8|974.8|980.2|975.2|980.4|975.4|979.4|974.4|86
1631149800000|2021-09-09 01:10:00|980.3|975.3|980.4|975.4|981.1|976.1|980.1|975.1|86
1631150100000|2021-09-09 01:15:00|980.3|975.3|980.4|975.4|980.7|975.7|980.1|975.1|59
1631150400000|2021-09-09 01:20:00|980.3|975.3|979.6|974.6|980.5|975.5|979.6|974.6|54
1631150700000|2021-09-09 01:25:00|980|975|979.6|974.6|980.1|975.1|979.6|974.6|32
1631151000000|2021-09-09 01:30:00|979.7|974.7|978.5|973.5|979.7|974.7|978.3|973.3|162
1631151300000|2021-09-09 01:35:00|978.4|973.4|978.7|973.7|979|974|978.4|973.4|90
1631151600000|2021-09-09 01:40:00|978.8|973.8|979.4|974.4|980|975|978.4|973.4|57
1631151900000|2021-09-09 01:45:00|979.5|974.5|979.4|974.4|979.9|974.9|979.3|974.3|61
1631152200000|2021-09-09 01:50:00|979.3|974.3|980.3|975.3|980.7|975.7|979.3|974.3|54
1631152500000|2021-09-09 01:55:00|980.4|975.4|981.1|976.1|981.3|976.3|980.3|975.3|37
1631152800000|2021-09-09 02:00:00|981|976|982|977|982.5|977.5|980.4|975.4|71
1631153100000|2021-09-09 02:05:00|982.1|977.1|982.2|977.2|982.6|977.6|981.9|976.9|39
1631153400000|2021-09-09 02:10:00|982.1|977.1|984.3|979.3|984.6|979.6|982.1|977.1|58
1631153700000|2021-09-09 02:15:00|984.4|979.4|985.4|980.4|985.7|980.7|984.4|979.4|39
1631154000000|2021-09-09 02:20:00|985.1|980.1|984.6|979.6|985.4|980.4|984.5|979.5|13
1631154300000|2021-09-09 02:25:00|984.5|979.5|984.5|979.5|984.6|979.6|984.2|979.2|30
1631154600000|2021-09-09 02:30:00|984.6|979.6|984.2|979.2|984.7|979.7|984.1|979.1|49
1631154900000|2021-09-09 02:35:00|984.3|979.3|984.3|979.3|984.5|979.5|984.2|979.2|27
1631155200000|2021-09-09 02:40:00|984.4|979.4|984.4|979.4|984.9|979.9|984|979|54
1631155500000|2021-09-09 02:45:00|984.3|979.3|982.9|977.9|984.3|979.3|982.4|977.4|46
1631155800000|2021-09-09 02:50:00|983|978|982.9|977.9|983.3|978.3|982.5|977.5|47
1631156100000|2021-09-09 02:55:00|983|978|983.1|978.1|983.2|978.2|983|978|39
1631156400000|2021-09-09 03:00:00|983|978|983.4|978.4|983.4|978.4|982.6|977.6|17
1631156700000|2021-09-09 03:05:00|983.8|978.8|984.2|979.2|984.4|979.4|983.8|978.8|25
1631157000000|2021-09-09 03:10:00|984.1|979.1|983.8|978.8|984.5|979.5|983.6|978.6|47
1631157300000|2021-09-09 03:15:00|983.9|978.9|984.3|979.3|986.1|981.1|983.8|978.8|118
1631157600000|2021-09-09 03:20:00|984.4|979.4|984.1|979.1|985.2|980.2|983.8|978.8|48
1631157900000|2021-09-09 03:25:00|983.8|978.8|984|979|984|979|983.4|978.4|42
1631158200000|2021-09-09 03:30:00|984.1|979.1|984.5|979.5|984.6|979.6|984.1|979.1|46
1631158500000|2021-09-09 03:35:00|984.6|979.6|985.7|980.7|985.9|980.9|984.6|979.6|32
1631158800000|2021-09-09 03:40:00|985.6|980.6|985.7|980.7|985.8|980.8|985.6|980.6|21
1631159100000|2021-09-09 03:45:00|985.6|980.6|985|980|985.6|980.6|984.8|979.8|15
1631159400000|2021-09-09 03:50:00|984.9|979.9|985.4|980.4|985.5|980.5|984.7|979.7|29
1631159700000|2021-09-09 03:55:00|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|32
1631160000000|2021-09-09 04:00:00|985.3|980.3|985|980|985.4|980.4|984.9|979.9|29
1631160300000|2021-09-09 04:05:00|984.8|979.8|984.8|979.8|984.9|979.9|984.5|979.5|19
1631160600000|2021-09-09 04:10:00|984.7|979.7|984.1|979.1|984.8|979.8|984|979|37
1631160900000|2021-09-09 04:15:00|984.2|979.2|984|979|984.2|979.2|983.9|978.9|11
1631161200000|2021-09-09 04:20:00|984.1|979.1|983.7|978.7|984.1|979.1|983.7|978.7|28
1631161500000|2021-09-09 04:25:00|983.6|978.6|983.9|978.9|984|979|983.6|978.6|31
1631161800000|2021-09-09 04:30:00|983.8|978.8|984|979|984|979|983.6|978.6|7
1631162100000|2021-09-09 04:35:00|983.8|978.8|984|979|984.1|979.1|983.7|978.7|26
1631162400000|2021-09-09 04:40:00|983.9|978.9|983.5|978.5|984|979|983.4|978.4|27
1631162700000|2021-09-09 04:45:00|983.6|978.6|983.1|978.1|983.6|978.6|983|978|23
1631163000000|2021-09-09 04:50:00|983.2|978.2|983|978|983.2|978.2|982.9|977.9|8
1631163300000|2021-09-09 04:55:00|983.1|978.1|983.7|978.7|983.7|978.7|982.8|977.8|11
1631163600000|2021-09-09 05:00:00|983.8|978.8|982.2|977.2|983.8|978.8|982.1|977.1|39
1631163900000|2021-09-09 05:05:00|982.1|977.1|981.7|976.7|982.5|977.5|981.3|976.3|53
1631164200000|2021-09-09 05:10:00|981.4|976.4|981.7|976.7|982.4|977.4|981.2|976.2|43
1631164500000|2021-09-09 05:15:00|981.6|976.6|981.4|976.4|982.4|977.4|981.4|976.4|71
1631164800000|2021-09-09 05:20:00|981.5|976.5|981.5|976.5|981.8|976.8|980.7|975.7|76
1631165100000|2021-09-09 05:25:00|981.4|976.4|981.2|976.2|982.5|977.5|981.2|976.2|68
1631165400000|2021-09-09 05:30:00|981|976|980.8|975.8|981.7|976.7|980.6|975.6|113
1631165700000|2021-09-09 05:35:00|980.9|975.9|981.3|976.3|981.4|976.4|980.7|975.7|65
1631166000000|2021-09-09 05:40:00|981.4|976.4|981.4|976.4|981.9|976.9|981.2|976.2|71
1631166300000|2021-09-09 05:45:00|981.3|976.3|981.5|976.5|981.6|976.6|980.8|975.8|85
1631166600000|2021-09-09 05:50:00|981.4|976.4|980.8|975.8|981.5|976.5|980.8|975.8|100
1631166900000|2021-09-09 05:55:00|980.9|975.9|980.9|975.9|981.3|976.3|980.3|975.3|60
1631167200000|2021-09-09 06:00:00|980.8|975.8|981.4|976.4|981.4|976.4|980.7|975.7|82
1631167500000|2021-09-09 06:05:00|981.5|976.5|980.5|975.5|982.8|977.8|980.3|975.3|149
1631167800000|2021-09-09 06:10:00|980.6|975.6|981.8|976.8|982|977|980.3|975.3|96
1631168100000|2021-09-09 06:15:00|981.7|976.7|982.1|977.1|982.6|977.6|981.2|976.2|125
1631168400000|2021-09-09 06:20:00|982|977|982.7|977.7|983.8|978.8|982|977|87
1631168700000|2021-09-09 06:25:00|982.8|977.8|982.5|977.5|983.3|978.3|982.5|977.5|53
1631169000000|2021-09-09 06:30:00|982.4|977.4|982.8|977.8|982.8|977.8|981.6|976.6|69
1631169300000|2021-09-09 06:35:00|982.9|977.9|982.4|977.4|983.3|978.3|982.4|977.4|43
1631169600000|2021-09-09 06:40:00|982.3|977.3|980.9|975.9|982.3|977.3|980.9|975.9|49
1631169900000|2021-09-09 06:45:00|981|976|981.1|976.1|981.3|976.3|980.5|975.5|71
1631170200000|2021-09-09 06:50:00|981|976|980.5|975.5|981.5|976.5|980.4|975.4|89
1631170500000|2021-09-09 06:55:00|980.6|975.6|980.4|975.4|981.2|976.2|980.2|975.2|86
1631170800000|2021-09-09 07:00:00|980.5|975.5|980.3|975.3|980.5|975.5|978.4|973.4|146
1631171100000|2021-09-09 07:05:00|980.5|975.5|980.9|975.9|981.5|976.5|980.1|975.1|115
1631171400000|2021-09-09 07:10:00|980.8|975.8|980.5|975.5|981.4|976.4|979.1|974.1|89
1631171700000|2021-09-09 07:15:00|980.6|975.6|982.9|977.9|983.3|978.3|980.6|975.6|124
1631172000000|2021-09-09 07:20:00|982.8|977.8|983.7|978.7|983.8|978.8|982.2|977.2|87
1631172300000|2021-09-09 07:25:00|983.8|978.8|983.7|978.7|984.3|979.3|983.2|978.2|95
1631172600000|2021-09-09 07:30:00|983.6|978.6|983|978|983.6|978.6|982.4|977.4|81
1631172900000|2021-09-09 07:35:00|982.9|977.9|982.8|977.8|983.8|978.8|982.6|977.6|75
1631173200000|2021-09-09 07:40:00|983|978|983.5|978.5|983.5|978.5|982.5|977.5|102
1631173500000|2021-09-09 07:45:00|983.6|978.6|984.5|979.5|984.5|979.5|983.1|978.1|125
1631173800000|2021-09-09 07:50:00|984|979|986.6|981.6|987.3|982.3|984|979|112
1631174100000|2021-09-09 07:55:00|986.5|981.5|985.9|980.9|988|983|985.9|980.9|210
1631174400000|2021-09-09 08:00:00|986.1|981.1|987.4|982.4|987.4|982.4|985.8|980.8|104
1631174700000|2021-09-09 08:05:00|987.5|982.5|986.7|981.7|988|983|986.3|981.3|104
1631175000000|2021-09-09 08:10:00|987|982|988.7|983.7|990.2|985.2|986.6|981.6|128
1631175300000|2021-09-09 08:15:00|988.8|983.8|988.2|983.2|988.9|983.9|987.4|982.4|101
1631175600000|2021-09-09 08:20:00|988.1|983.1|987.5|982.5|988.2|983.2|986.9|981.9|91
1631175900000|2021-09-09 08:25:00|987.4|982.4|986.8|981.8|987.5|982.5|986.5|981.5|64
1631176200000|2021-09-09 08:30:00|986.9|981.9|987.2|982.2|987.2|982.2|985.7|980.7|79
1631176500000|2021-09-09 08:35:00|987.3|982.3|986.1|981.1|987.7|982.7|985.7|980.7|141
1631176800000|2021-09-09 08:40:00|986|981|986.9|981.9|987.2|982.2|985.9|980.9|135
1631177100000|2021-09-09 08:45:00|987|982|986.9|981.9|987.7|982.7|986.6|981.6|88
1631177400000|2021-09-09 08:50:00|986.8|981.8|987.5|982.5|987.7|982.7|986.7|981.7|60
1631177700000|2021-09-09 08:55:00|987.6|982.6|987.7|982.7|988|983|987.2|982.2|60
1631178000000|2021-09-09 09:00:00|987.5|982.5|987.1|982.1|987.6|982.6|986.9|981.9|72
1631178300000|2021-09-09 09:05:00|987.2|982.2|987.3|982.3|987.5|982.5|987|982|60
1631178600000|2021-09-09 09:10:00|987.2|982.2|987.2|982.2|987.3|982.3|986.8|981.8|93
1631178900000|2021-09-09 09:15:00|987.1|982.1|987.5|982.5|987.6|982.6|986.8|981.8|77
1631179200000|2021-09-09 09:20:00|987.4|982.4|986.9|981.9|987.5|982.5|986.8|981.8|61
1631179500000|2021-09-09 09:25:00|986.8|981.8|987.1|982.1|987.2|982.2|986.4|981.4|62
1631179800000|2021-09-09 09:30:00|987.2|982.2|988|983|988.6|983.6|987.1|982.1|95
1631180100000|2021-09-09 09:35:00|988.1|983.1|988|983|988.3|983.3|987.6|982.6|88
1631180400000|2021-09-09 09:40:00|987.9|982.9|987.6|982.6|988.1|983.1|987.4|982.4|88
1631180700000|2021-09-09 09:45:00|987.5|982.5|987.5|982.5|987.9|982.9|987.4|982.4|62
1631181000000|2021-09-09 09:50:00|987.6|982.6|986.9|981.9|987.7|982.7|986.8|981.8|31
1631181300000|2021-09-09 09:55:00|986.8|981.8|987|982|987.3|982.3|986.7|981.7|67
1631181600000|2021-09-09 10:00:00|986.9|981.9|986.4|981.4|987|982|986.2|981.2|71
1631181900000|2021-09-09 10:05:00|986.5|981.5|985.6|980.6|986.7|981.7|985.4|980.4|73
1631182200000|2021-09-09 10:10:00|985.4|980.4|985.6|980.6|985.7|980.7|985.3|980.3|62
1631182500000|2021-09-09 10:15:00|985.5|980.5|985.7|980.7|985.8|980.8|985.4|980.4|32
1631182800000|2021-09-09 10:20:00|985.6|980.6|985.7|980.7|986.1|981.1|985.4|980.4|55
1631183100000|2021-09-09 10:25:00|985.8|980.8|986.6|981.6|987.1|982.1|985.7|980.7|58
1631183400000|2021-09-09 10:30:00|986.5|981.5|986.5|981.5|986.6|981.6|985.9|980.9|63
1631183700000|2021-09-09 10:35:00|986.4|981.4|986.4|981.4|986.8|981.8|986.1|981.1|81
1631184000000|2021-09-09 10:40:00|986.5|981.5|986.5|981.5|986.6|981.6|986.2|981.2|25
1631184300000|2021-09-09 10:45:00|986.4|981.4|985.4|980.4|986.6|981.6|985.4|980.4|41
1631184600000|2021-09-09 10:50:00|985.3|980.3|985.2|980.2|985.5|980.5|985.1|980.1|52
1631184900000|2021-09-09 10:55:00|985.3|980.3|984.8|979.8|985.4|980.4|984.6|979.6|50
1631185200000|2021-09-09 11:00:00|984.9|979.9|985.6|980.6|985.7|980.7|984.9|979.9|29
1631185500000|2021-09-09 11:05:00|985.7|980.7|987.2|982.2|987.2|982.2|985.4|980.4|97
1631185800000|2021-09-09 11:10:00|987.3|982.3|988.2|983.2|988.3|983.3|987.3|982.3|72
1631186100000|2021-09-09 11:15:00|988.4|983.4|987.7|982.7|988.4|983.4|987.4|982.4|65
1631186400000|2021-09-09 11:20:00|987.8|982.8|988|983|988.2|983.2|987.4|982.4|66
1631186700000|2021-09-09 11:25:00|987.9|982.9|990.5|985.5|990.5|985.5|987.9|982.9|103
1631187000000|2021-09-09 11:30:00|990.4|985.4|988.3|983.3|990.5|985.5|988|983|50
1631187300000|2021-09-09 11:35:00|988.4|983.4|987.9|982.9|988.4|983.4|987.6|982.6|90
1631187600000|2021-09-09 11:40:00|988|983|994.3|978|994.3|984.1|987.9|978|72
1631187900000|2021-09-09 11:45:00|994.4|977.7|989|984|994.4|984|986.5|977.7|221
1631188200000|2021-09-09 11:50:00|989.1|984.1|991.2|986.2|991.8|986.8|989.1|984.1|93
1631188500000|2021-09-09 11:55:00|991.3|986.3|992.6|987.6|993.6|988.6|990.6|985.6|160
1631188800000|2021-09-09 12:00:00|993|988|994.2|989.2|994.6|989.6|990.7|985.7|149
1631189100000|2021-09-09 12:05:00|994.6|989.6|991.2|986.2|995.5|990.5|990.2|985.2|191
1631189400000|2021-09-09 12:10:00|991.1|986.1|993.7|988.7|993.9|988.9|991|986|143
1631189700000|2021-09-09 12:15:00|993.8|988.8|993.1|988.1|994.2|989.2|992.3|987.3|100
1631190000000|2021-09-09 12:20:00|992.3|987.3|985.5|980.5|992.3|987.3|985.5|980.5|194
1631190300000|2021-09-09 12:25:00|985.6|980.6|987.4|982.4|987.4|982.4|984.9|979.9|85
1631190600000|2021-09-09 12:30:00|987.2|982.2|986.2|981.2|987.2|982.2|984.6|979.6|213
1631190900000|2021-09-09 12:35:00|986.3|981.3|985.1|980.1|986.9|981.9|984.5|979.5|187
1631191200000|2021-09-09 12:40:00|985.2|980.2|983.9|978.9|985.2|980.2|983.9|978.9|224
1631191500000|2021-09-09 12:45:00|984|979|990.3|985.3|990.3|985.3|981.9|976.9|250
1631191800000|2021-09-09 12:50:00|990.2|985.2|989.4|984.4|990.3|985.3|988|983|162
1631192100000|2021-09-09 12:55:00|989.3|984.3|987.5|982.5|989.7|984.7|987.2|982.2|175
1631192400000|2021-09-09 13:00:00|987.7|982.7|989|984|989.1|984.1|986.2|981.2|191
1631192700000|2021-09-09 13:05:00|989.4|984.4|990.7|985.7|992|987|988.9|983.9|181
1631193000000|2021-09-09 13:10:00|990.8|985.8|992.5|987.5|993.2|988.2|989.4|984.4|157
1631193300000|2021-09-09 13:15:00|992.2|987.2|992.9|987.9|993.7|988.7|992|987|193
1631193600000|2021-09-09 13:20:00|993.3|988.3|990.6|985.6|993.4|988.4|990.3|985.3|161
1631193900000|2021-09-09 13:25:00|990.5|985.5|992|987|992.5|987.5|990.3|985.3|138
1631194200000|2021-09-09 13:30:00|991.9|986.9|991.4|986.4|992|987|987.5|982.5|268
1631194500000|2021-09-09 13:35:00|991.5|986.5|992|987|993|988|991.1|986.1|232
1631194800000|2021-09-09 13:40:00|991.6|986.6|991.3|986.3|994.3|989.3|991.3|986.3|246
1631195100000|2021-09-09 13:45:00|991.1|986.1|990|985|992.3|987.3|989.6|984.6|179
1631195400000|2021-09-09 13:50:00|989.7|984.7|988|983|990.5|985.5|987.6|982.6|158
1631195700000|2021-09-09 13:55:00|988.1|983.1|986.3|981.3|988.8|983.8|985.4|980.4|324
1631196000000|2021-09-09 14:00:00|986.2|981.2|985.7|980.7|986.4|981.4|984.4|979.4|305
1631196300000|2021-09-09 14:05:00|985.6|980.6|988.3|983.3|990|985|985.6|980.6|214
1631196600000|2021-09-09 14:10:00|988.2|983.2|986.7|981.7|989.2|984.2|985.7|980.7|199
1631196900000|2021-09-09 14:15:00|986.8|981.8|986|981|986.8|981.8|985.7|980.7|265
1631197200000|2021-09-09 14:20:00|985.9|980.9|985.4|980.4|986.1|981.1|984.6|979.6|189
1631197500000|2021-09-09 14:25:00|985.5|980.5|985.5|980.5|986.1|981.1|985.2|980.2|160
1631197800000|2021-09-09 14:30:00|985.4|980.4|984.5|979.5|985.8|980.8|984.3|979.3|161
1631198100000|2021-09-09 14:35:00|984.6|979.6|986.3|981.3|986.4|981.4|984.3|979.3|150
1631198400000|2021-09-09 14:40:00|986.4|981.4|984.1|979.1|987.5|982.5|983.7|978.7|180
1631198700000|2021-09-09 14:45:00|984.2|979.2|985.9|980.9|986.3|981.3|983.2|978.2|174
1631199000000|2021-09-09 14:50:00|985.8|980.8|987.3|982.3|988.4|983.4|985.4|980.4|147
1631199300000|2021-09-09 14:55:00|987.4|982.4|988.7|983.7|989.1|984.1|987.2|982.2|154
1631199600000|2021-09-09 15:00:00|988.5|983.5|987.6|982.6|988.6|983.6|986.5|981.5|148
1631199900000|2021-09-09 15:05:00|987.7|982.7|987|982|988.1|983.1|986.2|981.2|117
1631200200000|2021-09-09 15:10:00|986.9|981.9|987.9|982.9|987.9|982.9|986.4|981.4|81
1631200500000|2021-09-09 15:15:00|987.8|982.8|987.4|982.4|987.8|982.8|985.3|980.3|212
1631200800000|2021-09-09 15:20:00|987.3|982.3|986.1|981.1|987.7|982.7|985.5|980.5|185
1631201100000|2021-09-09 15:25:00|986|981|985.9|980.9|986.9|981.9|985.5|980.5|118
1631201400000|2021-09-09 15:30:00|986|981|985.8|980.8|986.3|981.3|984.6|979.6|110
1631201700000|2021-09-09 15:35:00|985.6|980.6|984.4|979.4|985.9|980.9|984.2|979.2|124
1631202000000|2021-09-09 15:40:00|984.8|979.8|983.2|978.2|985.3|980.3|982.8|977.8|98
1631202300000|2021-09-09 15:45:00|983.4|978.4|984.2|979.2|984.2|979.2|983.3|978.3|95
1631202600000|2021-09-09 15:50:00|984.3|979.3|984.8|979.8|984.9|979.9|984|979|111
1631202900000|2021-09-09 15:55:00|984.7|979.7|986.5|981.5|986.7|981.7|984.4|979.4|90
1631203200000|2021-09-09 16:00:00|986.6|981.6|986|981|986.8|981.8|985.7|980.7|99
1631203500000|2021-09-09 16:05:00|985.9|980.9|984.7|979.7|986.1|981.1|984.7|979.7|60
1631203800000|2021-09-09 16:10:00|984.6|979.6|986.6|981.6|986.6|981.6|984.3|979.3|75
1631204100000|2021-09-09 16:15:00|986.5|981.5|986.7|981.7|987|982|986|981|108
1631204400000|2021-09-09 16:20:00|986.6|981.6|987.7|982.7|987.7|982.7|986.6|981.6|51
1631204700000|2021-09-09 16:25:00|987.8|982.8|988.4|983.4|988.9|983.9|987.5|982.5|63
1631205000000|2021-09-09 16:30:00|988.5|983.5|988.5|983.5|988.7|983.7|987.6|982.6|60
1631205300000|2021-09-09 16:35:00|988.4|983.4|987.6|982.6|988.5|983.5|987.4|982.4|70
1631205600000|2021-09-09 16:40:00|987.4|982.4|987.9|982.9|988.5|983.5|987.3|982.3|119
1631205900000|2021-09-09 16:45:00|987.7|982.7|986.8|981.8|987.8|982.8|986.3|981.3|92
1631206200000|2021-09-09 16:50:00|986.7|981.7|986.2|981.2|987.5|982.5|986.1|981.1|92
1631206500000|2021-09-09 16:55:00|985.9|980.9|983.9|978.9|986.3|981.3|983.6|978.6|131
1631206800000|2021-09-09 17:00:00|984|979|984|979|985.6|980.6|983.7|978.7|183
1631207100000|2021-09-09 17:05:00|984.2|979.2|985.5|980.5|985.5|980.5|984.1|979.1|113
1631207400000|2021-09-09 17:10:00|985.4|980.4|985.5|980.5|986.5|981.5|985.4|980.4|146
1631207700000|2021-09-09 17:15:00|985.6|980.6|984.6|979.6|985.7|980.7|984.5|979.5|105
1631208000000|2021-09-09 17:20:00|984.5|979.5|983.8|978.8|984.5|979.5|982.3|977.3|190
1631208300000|2021-09-09 17:25:00|983.7|978.7|983.1|978.1|984|979|982.3|977.3|141
1631208600000|2021-09-09 17:30:00|983|978|982.8|977.8|983.5|978.5|982.3|977.3|108
1631208900000|2021-09-09 17:35:00|982.7|977.7|984.3|979.3|984.3|979.3|982.3|977.3|140
1631209200000|2021-09-09 17:40:00|984.2|979.2|983.8|978.8|984.4|979.4|983.8|978.8|115
1631209500000|2021-09-09 17:45:00|983.5|978.5|983.7|978.7|984.1|979.1|983.4|978.4|124
1631209800000|2021-09-09 17:50:00|983.8|978.8|983.1|978.1|984.1|979.1|982.7|977.7|98
1631210100000|2021-09-09 17:55:00|982.7|977.7|983|978|983.3|978.3|982.6|977.6|106
1631210400000|2021-09-09 18:00:00|982.9|977.9|980.8|975.8|983.4|978.4|980.2|975.2|163
1631210700000|2021-09-09 18:05:00|981|976|983|978|983|978|980.9|975.9|111
1631211000000|2021-09-09 18:10:00|982.8|977.8|982.3|977.3|982.9|977.9|982.1|977.1|65
1631211300000|2021-09-09 18:15:00|982.5|977.5|981.8|976.8|982.6|977.6|981.8|976.8|73
1631211600000|2021-09-09 18:20:00|981.9|976.9|981.9|976.9|982.1|977.1|981.7|976.7|69
1631211900000|2021-09-09 18:25:00|982|977|981.8|976.8|982|977|981.5|976.5|52
1631212200000|2021-09-09 18:30:00|981.7|976.7|981.1|976.1|981.8|976.8|981.1|976.1|62
1631212500000|2021-09-09 18:35:00|981.2|976.2|979.6|974.6|981.5|976.5|979.6|974.6|129
1631212800000|2021-09-09 18:40:00|979.9|974.9|980.1|975.1|980.6|975.6|979.8|974.8|106
1631213100000|2021-09-09 18:45:00|980.2|975.2|980.1|975.1|980.4|975.4|979.9|974.9|144
1631213400000|2021-09-09 18:50:00|980.4|975.4|980.9|975.9|980.9|975.9|980.4|975.4|35
1631213700000|2021-09-09 18:55:00|981|976|982.1|977.1|982.7|977.7|980.8|975.8|32
1631214000000|2021-09-09 19:00:00|982.3|977.3|981.2|976.2|982.3|977.3|980.7|975.7|98
1631214300000|2021-09-09 19:05:00|981.1|976.1|981|976|981.5|976.5|980.7|975.7|78
1631214600000|2021-09-09 19:10:00|981.1|976.1|981|976|981.8|976.8|981|976|70
1631214900000|2021-09-09 19:15:00|981.1|976.1|981.1|976.1|981.2|976.2|980.3|975.3|79
1631215200000|2021-09-09 19:20:00|981.2|976.2|981.7|976.7|981.9|976.9|981.2|976.2|108
1631215500000|2021-09-09 19:25:00|981.6|976.6|982|977|982.3|977.3|981.6|976.6|27
1631215800000|2021-09-09 19:30:00|981.9|976.9|982.5|977.5|982.5|977.5|981.1|976.1|35
1631216100000|2021-09-09 19:35:00|982.7|977.7|983.4|978.4|983.4|978.4|982.6|977.6|29
1631216400000|2021-09-09 19:40:00|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|56
1631216700000|2021-09-09 19:45:00|983.3|978.3|982.9|977.9|983.3|978.3|982.9|977.9|94
1631217000000|2021-09-09 19:50:00|983|978|982.7|977.7|983.1|978.1|982.3|977.3|78
1631217300000|2021-09-09 19:55:00|982.8|977.8|983.1|978.1|983.4|978.4|982.7|977.7|33
1631217600000|2021-09-09 20:00:00|983.2|978.2|981.9|976.9|983.2|978.2|981.9|976.9|38
1631217900000|2021-09-09 20:05:00|982|977|982.5|977.5|982.5|977.5|981.9|976.9|18
1631218200000|2021-09-09 20:10:00|982.4|977.4|982|977|982.5|977.5|982|977|18
1631218500000|2021-09-09 20:15:00|982.1|977.1|982.3|977.3|982.4|977.4|982|977|15
1631218800000|2021-09-09 20:20:00|982.4|977.4|981.7|976.7|982.4|977.4|981.7|976.7|13
1631219100000|2021-09-09 20:25:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|19
1631219400000|2021-09-09 20:30:00|982.1|977.1|982|977|982.2|977.2|981.9|976.9|26
1631219700000|2021-09-09 20:35:00|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|14
1631220000000|2021-09-09 20:40:00|981.9|976.9|982.1|977.1|982.1|977.1|981.6|976.6|25
1631220300000|2021-09-09 20:45:00|981.8|976.8|982.2|977.2|982.2|977.2|981.7|976.7|29
1631220600000|2021-09-09 20:50:00|982.1|977.1|981.6|976.6|982.2|977.2|981.6|976.6|36
1631220900000|2021-09-09 20:55:00|981.7|976.7|981.7|976.7|981.9|976.9|981.4|976.4|43
1631224800000|2021-09-09 22:00:00|981.5|976.5|982.3|977.3|983|978|981.5|976.5|35
1631225100000|2021-09-09 22:05:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|7
1631225400000|2021-09-09 22:10:00|982.6|977.6|982.7|977.7|982.9|977.9|982.6|977.6|17
1631225700000|2021-09-09 22:15:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|30
1631226000000|2021-09-09 22:20:00|982.3|977.3|982.1|977.1|982.5|977.5|982.1|977.1|19
1631226300000|2021-09-09 22:25:00|982|977|981.7|976.7|982|977|981.7|976.7|13
1631226600000|2021-09-09 22:30:00|981.8|976.8|981.9|976.9|982.1|977.1|981.7|976.7|21
1631226900000|2021-09-09 22:35:00|982|977|981.3|976.3|982|977|981.3|976.3|37
1631227200000|2021-09-09 22:40:00|981.4|976.4|981.7|976.7|982|977|981.4|976.4|14
1631227500000|2021-09-09 22:45:00|981.8|976.8|982.2|977.2|982.4|977.4|981.8|976.8|27
1631227800000|2021-09-09 22:50:00|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|23
1631228100000|2021-09-09 22:55:00|982|977|982.4|977.4|982.7|977.7|981.8|976.8|56
1631228400000|2021-09-09 23:00:00|982.3|977.3|982.1|977.1|982.3|977.3|981.3|976.3|24
1631228700000|2021-09-09 23:05:00|982|977|982|977|982.1|977.1|981.9|976.9|11
1631229000000|2021-09-09 23:10:00|982.1|977.1|982.4|977.4|982.5|977.5|982|977|49
1631229300000|2021-09-09 23:15:00|982.5|977.5|981.6|976.6|982.5|977.5|981.5|976.5|27
1631229600000|2021-09-09 23:20:00|981.5|976.5|982.1|977.1|982.5|977.5|981.4|976.4|30
1631229900000|2021-09-09 23:25:00|982|977|981.8|976.8|982.1|977.1|981.7|976.7|12
1631230200000|2021-09-09 23:30:00|981.6|976.6|982.5|977.5|982.6|977.6|981.6|976.6|32
1631230500000|2021-09-09 23:35:00|982.4|977.4|983.3|978.3|983.3|978.3|982.4|977.4|18
1631230800000|2021-09-09 23:40:00|983.2|978.2|983.7|978.7|983.8|978.8|983.1|978.1|48
1631231100000|2021-09-09 23:45:00|983.8|978.8|983.7|978.7|984.2|979.2|983.4|978.4|57
1631231400000|2021-09-09 23:50:00|983.8|978.8|983.8|978.8|984.4|979.4|983.3|978.3|34
1631231700000|2021-09-09 23:55:00|983.7|978.7|983.5|978.5|984.2|979.2|983.5|978.5|25
1631232000000|2021-09-10 00:00:00|983.4|978.4|985|980|985.1|980.1|983.3|978.3|69
1631232300000|2021-09-10 00:05:00|984.9|979.9|985.5|980.5|985.8|980.8|984.5|979.5|60
1631232600000|2021-09-10 00:10:00|985.4|980.4|985|980|985.4|980.4|984|979|50
1631232900000|2021-09-10 00:15:00|984.9|979.9|985.2|980.2|985.3|980.3|984.6|979.6|71
1631233200000|2021-09-10 00:20:00|985.1|980.1|984.6|979.6|985.4|980.4|984.4|979.4|36
1631233500000|2021-09-10 00:25:00|984.7|979.7|984.2|979.2|984.7|979.7|984.1|979.1|34
1631233800000|2021-09-10 00:30:00|984.1|979.1|983.7|978.7|984.2|979.2|983.7|978.7|32
1631234100000|2021-09-10 00:35:00|983.8|978.8|983.4|978.4|983.8|978.8|983.4|978.4|15
1631234400000|2021-09-10 00:40:00|983.5|978.5|984|979|984|979|983.5|978.5|27
1631234700000|2021-09-10 00:45:00|983.9|978.9|984.1|979.1|984.2|979.2|983.9|978.9|15
1631235000000|2021-09-10 00:50:00|984.2|979.2|984.4|979.4|984.5|979.5|984.1|979.1|9
1631235300000|2021-09-10 00:55:00|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|37
1631235600000|2021-09-10 01:00:00|984.4|979.4|984.4|979.4|984.6|979.6|983.2|978.2|71
1631235900000|2021-09-10 01:05:00|984.3|979.3|984|979|984.5|979.5|983.9|978.9|78
1631236200000|2021-09-10 01:10:00|984.1|979.1|981.8|976.8|984.2|979.2|981.8|976.8|69
1631236500000|2021-09-10 01:15:00|981.6|976.6|976.1|971.1|981.7|976.7|971.9|966.9|136
1631236800000|2021-09-10 01:20:00|976|971|975.1|970.1|977.1|972.1|975.1|970.1|108
1631237100000|2021-09-10 01:25:00|975.4|970.4|977|972|977|972|975.4|970.4|95
1631237400000|2021-09-10 01:30:00|976.9|971.9|977.5|972.5|977.9|972.9|976.3|971.3|68
1631237700000|2021-09-10 01:35:00|977.6|972.6|979.4|974.4|979.5|974.5|977.4|972.4|66
1631238000000|2021-09-10 01:40:00|979.8|974.8|978.8|973.8|979.8|974.8|978.7|973.7|43
1631238300000|2021-09-10 01:45:00|978.9|973.9|978.5|973.5|979.5|974.5|978.2|973.2|57
1631238600000|2021-09-10 01:50:00|978.6|973.6|977.8|972.8|978.7|973.7|977.7|972.7|30
1631238900000|2021-09-10 01:55:00|977.7|972.7|978.1|973.1|979.1|974.1|977.2|972.2|70
1631239200000|2021-09-10 02:00:00|978.2|973.2|976.5|971.5|978.2|973.2|976.5|971.5|42
1631239500000|2021-09-10 02:05:00|976.6|971.6|977.5|972.5|977.5|972.5|976.6|971.6|36
1631239800000|2021-09-10 02:10:00|977.4|972.4|979.2|974.2|981.5|974.2|976.4|970.5|62
1631240100000|2021-09-10 02:15:00|979.1|974.1|982.2|977.2|985.3|977.2|979.1|974.1|98
1631240400000|2021-09-10 02:20:00|982.3|977.3|982.3|977.3|982.4|977.4|981.9|976.9|65
1631240700000|2021-09-10 02:25:00|982.2|977.2|982.9|977.9|983.3|978.3|982.2|977.2|47
1631241000000|2021-09-10 02:30:00|983|978|985.1|980.1|985.4|980.4|983|978|82
1631241300000|2021-09-10 02:35:00|985.3|980.3|984.3|979.3|986|981|984.2|979.2|143
1631241600000|2021-09-10 02:40:00|984.2|979.2|985.5|980.5|986.5|981.5|983.3|978.3|109
1631241900000|2021-09-10 02:45:00|985.4|980.4|985.1|980.1|986.2|981.2|985.1|980.1|67
1631242200000|2021-09-10 02:50:00|985.4|980.4|983.8|978.8|985.4|980.4|983.4|978.4|75
1631242500000|2021-09-10 02:55:00|983.7|978.7|985.9|980.9|986.2|981.2|983.7|978.7|82
1631242800000|2021-09-10 03:00:00|985.8|980.8|984.6|979.6|985.9|980.9|984|979|95
1631243100000|2021-09-10 03:05:00|984.5|979.5|983.7|978.7|984.6|979.6|983.3|978.3|70
1631243400000|2021-09-10 03:10:00|983.2|978.2|983.4|978.4|983.9|978.9|983.1|978.1|30
1631243700000|2021-09-10 03:15:00|983.3|978.3|984.2|979.2|984.2|979.2|983.3|978.3|37
1631244000000|2021-09-10 03:20:00|984.1|979.1|984.6|979.6|984.7|979.7|983.5|978.5|24
1631244300000|2021-09-10 03:25:00|984.7|979.7|984.5|979.5|984.7|979.7|984.4|979.4|9
1631244600000|2021-09-10 03:30:00|984.4|979.4|985.1|980.1|985.1|980.1|984.4|979.4|19
1631244900000|2021-09-10 03:35:00|985.2|980.2|984|979|985.3|980.3|984|979|9
1631245200000|2021-09-10 03:40:00|983.9|978.9|984|979|984.3|979.3|982.6|977.6|26
1631245500000|2021-09-10 03:45:00|983.9|978.9|983.4|978.4|984|979|983.3|978.3|14
1631245800000|2021-09-10 03:50:00|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|19
1631246100000|2021-09-10 03:55:00|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|37
1631246400000|2021-09-10 04:00:00|983.5|978.5|984.2|979.2|984.6|979.6|983.3|978.3|21
1631246700000|2021-09-10 04:05:00|984.3|979.3|983.8|978.8|984.5|979.5|983.8|978.8|13
1631247000000|2021-09-10 04:10:00|983.7|978.7|983.2|978.2|983.7|978.7|983.2|978.2|17
1631247300000|2021-09-10 04:15:00|983.1|978.1|983.4|978.4|983.8|978.8|983.1|978.1|26
1631247600000|2021-09-10 04:20:00|983.3|978.3|982.5|977.5|983.5|978.5|982.5|977.5|25
1631247900000|2021-09-10 04:25:00|982.6|977.6|983.6|978.6|983.6|978.6|982.3|977.3|39
1631248200000|2021-09-10 04:30:00|983.5|978.5|983.1|978.1|983.6|978.6|983|978|95
1631248500000|2021-09-10 04:35:00|983|978|983.3|978.3|983.7|978.7|982.9|977.9|24
1631248800000|2021-09-10 04:40:00|983.4|978.4|983.3|978.3|983.5|978.5|983.2|978.2|22
1631249100000|2021-09-10 04:45:00|983.4|978.4|983.6|978.6|983.8|978.8|983.4|978.4|10
1631249400000|2021-09-10 04:50:00|983.7|978.7|983.9|978.9|984.5|979.5|983.7|978.7|11
1631249700000|2021-09-10 04:55:00|983.8|978.8|982.9|977.9|983.8|978.8|982.9|977.9|11
1631250000000|2021-09-10 05:00:00|983|978|983|978|983.5|978.5|982.7|977.7|64
1631250300000|2021-09-10 05:05:00|983.1|978.1|983|978|983.6|978.6|982.7|977.7|50
1631250600000|2021-09-10 05:10:00|982.9|977.9|983|978|983.5|978.5|982.5|977.5|39
1631250900000|2021-09-10 05:15:00|982.9|977.9|982.8|977.8|983|978|982.7|977.7|64
1631251200000|2021-09-10 05:20:00|983|978|982.7|977.7|983|978|982.1|977.1|37
1631251500000|2021-09-10 05:25:00|983.5|978.5|983.3|978.3|983.7|978.7|982.8|977.8|23
1631251800000|2021-09-10 05:30:00|983.4|978.4|984.4|979.4|984.4|979.4|983.1|978.1|57
1631252100000|2021-09-10 05:35:00|984.5|979.5|987.2|982.2|987.3|982.3|984.3|979.3|132
1631252400000|2021-09-10 05:40:00|987|982|986.4|981.4|987.2|982.2|985.7|980.7|81
1631252700000|2021-09-10 05:45:00|986.9|981.9|986.6|981.6|987.4|982.4|986.1|981.1|58
1631253000000|2021-09-10 05:50:00|986.5|981.5|985|980|986.5|981.5|984.9|979.9|56
1631253300000|2021-09-10 05:55:00|984.9|979.9|985.5|980.5|985.5|980.5|984.7|979.7|66
1631253600000|2021-09-10 06:00:00|985.4|980.4|985.4|980.4|986.1|981.1|984.7|979.7|59
1631253900000|2021-09-10 06:05:00|985.3|980.3|984|979|985.5|980.5|984|979|40
1631254200000|2021-09-10 06:10:00|983.9|978.9|984.1|979.1|985|980|983.8|978.8|94
1631254500000|2021-09-10 06:15:00|984|979|983.7|978.7|984|979|983|978|98
1631254800000|2021-09-10 06:20:00|983.6|978.6|983.5|978.5|984|979|983.5|978.5|40
1631255100000|2021-09-10 06:25:00|983.6|978.6|985.1|980.1|985.1|980.1|983.6|978.6|30
1631255400000|2021-09-10 06:30:00|985|980|985.4|980.4|985.7|980.7|984.7|979.7|89
1631255700000|2021-09-10 06:35:00|985.5|980.5|986|981|986.8|981.8|984.6|979.6|92
1631256000000|2021-09-10 06:40:00|985.9|980.9|986|981|986.2|981.2|985.8|980.8|44
1631256300000|2021-09-10 06:45:00|985.9|980.9|986.8|981.8|987|982|985.6|980.6|33
1631256600000|2021-09-10 06:50:00|986.5|981.5|986.4|981.4|987.2|982.2|986.3|981.3|60
1631256900000|2021-09-10 06:55:00|986.5|981.5|988|983|988.3|983.3|986.4|981.4|130
1631257200000|2021-09-10 07:00:00|987.9|982.9|986.7|981.7|988.4|983.4|986|981|155
1631257500000|2021-09-10 07:05:00|986.5|981.5|986.8|981.8|987.3|982.3|985.5|980.5|150
1631257800000|2021-09-10 07:10:00|986.9|981.9|987.9|982.9|988.5|983.5|986.4|981.4|85
1631258100000|2021-09-10 07:15:00|987.8|982.8|986.6|981.6|988.5|983.5|986.6|981.6|117
1631258400000|2021-09-10 07:20:00|986.7|981.7|986.5|981.5|987|982|986.1|981.1|100
1631258700000|2021-09-10 07:25:00|986.1|981.1|988.3|983.3|988.3|983.3|986.1|981.1|48
1631259000000|2021-09-10 07:30:00|988.4|983.4|987.3|982.3|988.9|983.9|986.9|981.9|96
1631259300000|2021-09-10 07:35:00|987.2|982.2|989.8|984.8|990.3|985.3|987.1|982.1|91
1631259600000|2021-09-10 07:40:00|989.7|984.7|989.7|984.7|990|985|989.2|984.2|48
1631259900000|2021-09-10 07:45:00|989.8|984.8|989.9|984.9|990.3|985.3|989.8|984.8|57
1631260200000|2021-09-10 07:50:00|990|985|990.1|985.1|990.8|985.8|989.9|984.9|86
1631260500000|2021-09-10 07:55:00|990.2|985.2|990.5|985.5|990.6|985.6|990.2|985.2|40
1631260800000|2021-09-10 08:00:00|990.4|985.4|990|985|990.8|985.8|990|985|86
1631261100000|2021-09-10 08:05:00|989.9|984.9|988.8|983.8|990.1|985.1|988.7|983.7|82
1631261400000|2021-09-10 08:10:00|988.9|983.9|989.8|984.8|989.8|984.8|988.5|983.5|91
1631261700000|2021-09-10 08:15:00|989.6|984.6|989.5|984.5|989.9|984.9|989.4|984.4|69
1631262000000|2021-09-10 08:20:00|989.4|984.4|989.3|984.3|990.3|985.3|989.3|984.3|60
1631262300000|2021-09-10 08:25:00|989.2|984.2|990.4|985.4|990.6|985.6|989.2|984.2|48
1631262600000|2021-09-10 08:30:00|990.5|985.5|990.6|985.6|991.1|986.1|990.4|985.4|81
1631262900000|2021-09-10 08:35:00|990.7|985.7|991.3|986.3|991.6|986.6|990.7|985.7|33
1631263200000|2021-09-10 08:40:00|991.2|986.2|991|986|991.4|986.4|990.8|985.8|61
1631263500000|2021-09-10 08:45:00|991.1|986.1|990.7|985.7|991.3|986.3|990.6|985.6|67
1631263800000|2021-09-10 08:50:00|990.8|985.8|991.5|986.5|992|987|990.8|985.8|98
1631264100000|2021-09-10 08:55:00|991.6|986.6|991.2|986.2|991.6|986.6|991.1|986.1|56
1631264400000|2021-09-10 09:00:00|991.1|986.1|990.7|985.7|991.6|986.6|990.7|985.7|54
1631264700000|2021-09-10 09:05:00|990.8|985.8|991.6|986.6|991.9|986.9|990.5|985.5|58
1631265000000|2021-09-10 09:10:00|991.7|986.7|991.2|986.2|991.8|986.8|990.9|985.9|64
1631265300000|2021-09-10 09:15:00|991.3|986.3|991.2|986.2|991.7|986.7|991.1|986.1|31
1631265600000|2021-09-10 09:20:00|991.1|986.1|991.4|986.4|991.8|986.8|990.9|985.9|48
1631265900000|2021-09-10 09:25:00|991.3|986.3|991|986|991.6|986.6|991|986|44
1631266200000|2021-09-10 09:30:00|991.2|986.2|989.5|984.5|991.5|986.5|989.5|984.5|48
1631266500000|2021-09-10 09:35:00|989.3|984.3|989.4|984.4|989.5|984.5|989|984|35
1631266800000|2021-09-10 09:40:00|989.3|984.3|988.8|983.8|989.8|984.8|988.8|983.8|31
1631267100000|2021-09-10 09:45:00|988.9|983.9|988.9|983.9|989.5|984.5|988.7|983.7|55
1631267400000|2021-09-10 09:50:00|988.8|983.8|989.2|984.2|989.3|984.3|988.8|983.8|55
1631267700000|2021-09-10 09:55:00|989.1|984.1|989.2|984.2|989.4|984.4|988.7|983.7|65
1631268000000|2021-09-10 10:00:00|989.3|984.3|989|984|989.3|984.3|988.8|983.8|99
1631268300000|2021-09-10 10:05:00|988.9|983.9|988.6|983.6|989|984|988.2|983.2|79
1631268600000|2021-09-10 10:10:00|988.7|983.7|988.7|983.7|988.9|983.9|988.3|983.3|71
1631268900000|2021-09-10 10:15:00|988.6|983.6|988.2|983.2|988.7|983.7|988|983|94
1631269200000|2021-09-10 10:20:00|988.1|983.1|987|982|988.2|983.2|986.6|981.6|40
1631269500000|2021-09-10 10:25:00|986.9|981.9|986.7|981.7|986.9|981.9|986|981|57
1631269800000|2021-09-10 10:30:00|987|982|986.9|981.9|987.3|982.3|985.9|980.9|80
1631270100000|2021-09-10 10:35:00|986.7|981.7|987.4|982.4|987.6|982.6|986.7|981.7|53
1631270400000|2021-09-10 10:40:00|987.5|982.5|986.9|981.9|988|983|986|981|75
1631270700000|2021-09-10 10:45:00|987|982|986.6|981.6|987.4|982.4|986|981|99
1631271000000|2021-09-10 10:50:00|986.7|981.7|986.2|981.2|986.8|981.8|986.1|981.1|67
1631271300000|2021-09-10 10:55:00|986.1|981.1|986.3|981.3|986.9|981.9|986.1|981.1|77
1631271600000|2021-09-10 11:00:00|986.1|981.1|986.3|981.3|986.5|981.5|985.4|980.4|60
1631271900000|2021-09-10 11:05:00|986.4|981.4|986.5|981.5|986.7|981.7|986.2|981.2|48
1631272200000|2021-09-10 11:10:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|58
1631272500000|2021-09-10 11:15:00|986.2|981.2|988.1|983.1|988.1|983.1|986.2|981.2|88
1631272800000|2021-09-10 11:20:00|988|983|988|983|988.1|983.1|987.5|982.5|42
1631273100000|2021-09-10 11:25:00|987.9|982.9|987.6|982.6|988.7|983.7|987.5|982.5|50
1631273400000|2021-09-10 11:30:00|987.5|982.5|987.7|982.7|987.7|982.7|987.1|982.1|54
1631273700000|2021-09-10 11:35:00|987.8|982.8|987.7|982.7|988.1|983.1|987.5|982.5|60
1631274000000|2021-09-10 11:40:00|987.8|982.8|987.6|982.6|988.2|983.2|987.1|982.1|54
1631274300000|2021-09-10 11:45:00|987.5|982.5|987.6|982.6|988|983|987.3|982.3|81
1631274600000|2021-09-10 11:50:00|987.5|982.5|986.8|981.8|987.6|982.6|986.5|981.5|51
1631274900000|2021-09-10 11:55:00|986.7|981.7|986.8|981.8|986.9|981.9|986.3|981.3|110
1631275200000|2021-09-10 12:00:00|986.6|981.6|986.6|981.6|987.2|982.2|985.3|980.3|67
1631275500000|2021-09-10 12:05:00|986.5|981.5|986.3|981.3|987.2|982.2|986.2|981.2|103
1631275800000|2021-09-10 12:10:00|986.4|981.4|986|981|986.5|981.5|984.7|979.7|82
1631276100000|2021-09-10 12:15:00|986.1|981.1|984.8|979.8|986.4|981.4|984.8|979.8|85
1631276400000|2021-09-10 12:20:00|984.4|979.4|980.7|975.7|984.5|979.5|979.2|974.2|256
1631276700000|2021-09-10 12:25:00|980.8|975.8|981.5|976.5|981.7|976.7|979|974|96
1631277000000|2021-09-10 12:30:00|981.4|976.4|979.4|974.4|982.9|977.9|978.8|973.8|227
1631277300000|2021-09-10 12:35:00|979.3|974.3|979.3|974.3|979.9|974.9|977.6|972.6|138
1631277600000|2021-09-10 12:40:00|979.1|974.1|981.4|976.4|981.6|976.6|978.7|973.7|145
1631277900000|2021-09-10 12:45:00|981.3|976.3|979.2|974.2|981.5|976.5|979.1|974.1|115
1631278200000|2021-09-10 12:50:00|979.3|974.3|980.7|975.7|980.8|975.8|978.9|973.9|158
1631278500000|2021-09-10 12:55:00|980.6|975.6|982.2|977.2|982.4|977.4|980.3|975.3|149
1631278800000|2021-09-10 13:00:00|982.4|977.4|980.2|975.2|982.6|977.6|979.6|974.6|246
1631279100000|2021-09-10 13:05:00|980|975|982.4|977.4|982.4|977.4|979.7|974.7|187
1631279400000|2021-09-10 13:10:00|982.5|977.5|981.8|976.8|982.9|977.9|980.8|975.8|210
1631279700000|2021-09-10 13:15:00|981.7|976.7|983.5|978.5|984.4|979.4|981.6|976.6|183
1631280000000|2021-09-10 13:20:00|983.4|978.4|984.3|979.3|985.3|980.3|983.3|978.3|129
1631280300000|2021-09-10 13:25:00|984.5|979.5|983.5|978.5|984.8|979.8|983.3|978.3|85
1631280600000|2021-09-10 13:30:00|983.4|978.4|979.6|974.6|983.4|978.4|979.3|974.3|241
1631280900000|2021-09-10 13:35:00|979.7|974.7|981.1|976.1|981.3|976.3|979|974|343
1631281200000|2021-09-10 13:40:00|981|976|980.1|975.1|983|978|979.9|974.9|197
1631281500000|2021-09-10 13:45:00|980|975|980.6|975.6|981.7|976.7|979.2|974.2|201
1631281800000|2021-09-10 13:50:00|980.7|975.7|980.6|975.6|981.5|976.5|979.8|974.8|244
1631282100000|2021-09-10 13:55:00|980.5|975.5|982.9|977.9|982.9|977.9|979.8|974.8|206
1631282400000|2021-09-10 14:00:00|983.1|978.1|980.7|975.7|983.1|978.1|980.7|975.7|274
1631282700000|2021-09-10 14:05:00|980.6|975.6|980.9|975.9|981.2|976.2|978.9|973.9|240
1631283000000|2021-09-10 14:10:00|981|976|980.1|975.1|981.3|976.3|979.7|974.7|259
1631283300000|2021-09-10 14:15:00|979.8|974.8|982.1|977.1|982.3|977.3|978.8|973.8|188
1631283600000|2021-09-10 14:20:00|982.2|977.2|983.1|978.1|983.3|978.3|981.1|976.1|181
1631283900000|2021-09-10 14:25:00|983.2|978.2|982.9|977.9|984.6|979.6|982.6|977.6|167
1631284200000|2021-09-10 14:30:00|982.8|977.8|982.3|977.3|982.9|977.9|981.7|976.7|173
1631284500000|2021-09-10 14:35:00|982.4|977.4|981.7|976.7|983.3|978.3|980.7|975.7|188
1631284800000|2021-09-10 14:40:00|981.6|976.6|981.1|976.1|982.6|977.6|980.4|975.4|163
1631285100000|2021-09-10 14:45:00|980.9|975.9|980.4|975.4|980.9|975.9|979.1|974.1|209
1631285400000|2021-09-10 14:50:00|980.5|975.5|982.8|977.8|983.4|978.4|980.2|975.2|137
1631285700000|2021-09-10 14:55:00|982.9|977.9|983.3|978.3|983.3|978.3|981.8|976.8|201
1631286000000|2021-09-10 15:00:00|983.2|978.2|978.6|973.6|983.2|978.2|978.6|973.6|168
1631286300000|2021-09-10 15:05:00|978.4|973.4|977.4|972.4|978.7|973.7|977|972|169
1631286600000|2021-09-10 15:10:00|977.1|972.1|977.5|972.5|978|973|976.1|971.1|183
1631286900000|2021-09-10 15:15:00|977.4|972.4|977.7|972.7|978.4|973.4|976.7|971.7|130
1631287200000|2021-09-10 15:20:00|977.8|972.8|977.6|972.6|978.2|973.2|977|972|111
1631287500000|2021-09-10 15:25:00|977.5|972.5|978|973|979|974|977.2|972.2|144
1631287800000|2021-09-10 15:30:00|977.9|972.9|978|973|978.7|973.7|977.6|972.6|119
1631288100000|2021-09-10 15:35:00|977.9|972.9|973.8|968.8|978|973|973.7|968.7|178
1631288400000|2021-09-10 15:40:00|973.6|968.6|971.7|966.7|974|969|971.6|966.6|191
1631288700000|2021-09-10 15:45:00|971.6|966.6|971.5|966.5|972.9|967.9|969.7|964.7|257
1631289000000|2021-09-10 15:50:00|971.4|966.4|970.4|965.4|971.4|966.4|969.8|964.8|139
1631289300000|2021-09-10 15:55:00|970.3|965.3|969.8|964.8|970.7|965.7|969.2|964.2|152
1631289600000|2021-09-10 16:00:00|969.9|964.9|967.2|962.2|970.3|965.3|962.6|955.7|376
1631289900000|2021-09-10 16:05:00|967.7|962.7|967.2|962.2|968.7|963.7|966.5|961.5|172
1631290200000|2021-09-10 16:10:00|967.1|962.1|966.9|961.9|967.9|962.9|966.6|961.6|119
1631290500000|2021-09-10 16:15:00|966.8|961.8|967.6|962.6|968.8|963.8|966.3|961.3|131
1631290800000|2021-09-10 16:20:00|967.5|962.5|965.8|960.8|967.5|962.5|963.6|958.6|155
1631291100000|2021-09-10 16:25:00|965.9|960.9|964.9|959.9|966.1|961.1|963.7|958.7|135
1631291400000|2021-09-10 16:30:00|964.8|959.8|965.7|960.7|966.6|961.6|962.8|957.8|115
1631291700000|2021-09-10 16:35:00|965.6|960.6|968.6|963.6|968.6|963.6|965.5|960.5|82
1631292000000|2021-09-10 16:40:00|968.5|963.5|967.7|962.7|968.8|963.8|967.5|962.5|99
1631292300000|2021-09-10 16:45:00|967.6|962.6|966.8|961.8|967.6|962.6|965.3|960.3|77
1631292600000|2021-09-10 16:50:00|966.7|961.7|965.8|960.8|966.7|961.7|965|960|111
1631292900000|2021-09-10 16:55:00|965.7|960.7|966|961|966|961|964.6|959.6|146
1631293200000|2021-09-10 17:00:00|965.8|960.8|969.2|964.2|969.3|964.3|965.8|960.8|189
1631293500000|2021-09-10 17:05:00|969.1|964.1|968.9|963.9|969.6|964.6|968.5|963.5|69
1631293800000|2021-09-10 17:10:00|968.6|963.6|968.3|963.3|968.7|963.7|967.9|962.9|91
1631294100000|2021-09-10 17:15:00|968.4|963.4|967.5|962.5|968.4|963.4|967.2|962.2|112
1631294400000|2021-09-10 17:20:00|967.4|962.4|967.3|962.3|967.9|962.9|966.1|961.1|101
1631294700000|2021-09-10 17:25:00|967.2|962.2|967.4|962.4|967.5|962.5|966.5|961.5|65
1631295000000|2021-09-10 17:30:00|967.5|962.5|967.9|962.9|968|963|966.8|961.8|103
1631295300000|2021-09-10 17:35:00|968|963|966.8|961.8|968|963|966.5|961.5|84
1631295600000|2021-09-10 17:40:00|966.7|961.7|967|962|967.4|962.4|966.7|961.7|46
1631295900000|2021-09-10 17:45:00|966.9|961.9|965.8|960.8|967.4|962.4|965.7|960.7|60
1631296200000|2021-09-10 17:50:00|965.7|960.7|965.8|960.8|965.8|960.8|965.3|960.3|29
1631296500000|2021-09-10 17:55:00|965.6|960.6|965.5|960.5|965.7|960.7|965.1|960.1|89
1631296800000|2021-09-10 18:00:00|965.6|960.6|965.4|960.4|965.7|960.7|965.1|960.1|45
1631297100000|2021-09-10 18:05:00|965.5|960.5|964.8|959.8|965.6|960.6|964.3|959.3|50
1631297400000|2021-09-10 18:10:00|964.7|959.7|964.8|959.8|965.2|960.2|964.2|959.2|54
1631297700000|2021-09-10 18:15:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|28
1631298000000|2021-09-10 18:20:00|964.3|959.3|964.5|959.5|964.8|959.8|964.3|959.3|67
1631298300000|2021-09-10 18:25:00|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|73
1631298600000|2021-09-10 18:30:00|964.5|959.5|964.5|959.5|965.1|960.1|964.4|959.4|85
1631298900000|2021-09-10 18:35:00|964.4|959.4|964.7|959.7|964.8|959.8|964.3|959.3|57
1631299200000|2021-09-10 18:40:00|964.6|959.6|965|960|965.1|960.1|964.5|959.5|40
1631299500000|2021-09-10 18:45:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|49
1631299800000|2021-09-10 18:50:00|964.8|959.8|964.4|959.4|965.2|960.2|964.1|959.1|82
1631300100000|2021-09-10 18:55:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|53
1631300400000|2021-09-10 19:00:00|964.3|959.3|963.2|958.2|964.3|959.3|963.2|958.2|90
1631300700000|2021-09-10 19:05:00|963.3|958.3|963|958|963.4|958.4|962.8|957.8|59
1631301000000|2021-09-10 19:10:00|962.9|957.9|962.7|957.7|962.9|957.9|961.9|956.9|107
1631301300000|2021-09-10 19:15:00|962.8|957.8|962.3|957.3|962.8|957.8|962.2|957.2|45
1631301600000|2021-09-10 19:20:00|962.4|957.4|962.1|957.1|962.4|957.4|961.9|956.9|72
1631301900000|2021-09-10 19:25:00|962|957|961.6|956.6|962.5|957.5|961.5|956.5|83
1631302200000|2021-09-10 19:30:00|961.5|956.5|961.6|956.6|961.9|956.9|961.4|956.4|69
1631302500000|2021-09-10 19:35:00|961.5|956.5|961.8|956.8|962|957|961.5|956.5|194
1631302800000|2021-09-10 19:40:00|961.9|956.9|961.6|956.6|961.9|956.9|961.3|956.3|76
1631303100000|2021-09-10 19:45:00|961.5|956.5|960.8|955.8|961.5|956.5|955.9|950.9|97
1631303400000|2021-09-10 19:50:00|960.7|955.7|959.9|954.9|960.8|955.8|959.5|954.5|128
1631303700000|2021-09-10 19:55:00|959.8|954.8|960.7|955.7|961.4|956.4|959.4|954.4|124
1631304000000|2021-09-10 20:00:00|960.8|955.8|960.1|955.1|961.2|956.2|959.6|954.6|121
1631304300000|2021-09-10 20:05:00|960.2|955.2|961.8|956.8|961.8|956.8|960.1|955.1|41
1631304600000|2021-09-10 20:10:00|961.7|956.7|961.7|956.7|961.9|956.9|961.2|956.2|17
1631304900000|2021-09-10 20:15:00|961.6|956.6|961.1|956.1|962|957|961|956|19
1631305200000|2021-09-10 20:20:00|961.2|956.2|960.3|955.3|961.3|956.3|960.3|955.3|20
1631305500000|2021-09-10 20:25:00|960.4|955.4|960.9|955.9|960.9|955.9|959.6|954.6|27
1631305800000|2021-09-10 20:30:00|961.3|956.3|961.1|956.1|961.3|956.3|960.8|955.8|13
1631306100000|2021-09-10 20:35:00|961.3|956.3|960.9|955.9|961.4|956.4|960.8|955.8|12
1631306400000|2021-09-10 20:40:00|960.8|955.8|960.8|955.8|960.9|955.9|960.4|955.4|11
1631306700000|2021-09-10 20:45:00|960.4|955.4|961.3|956.3|961.5|956.5|960|955|49
1631307000000|2021-09-10 20:50:00|961.2|956.2|961.3|956.3|961.9|956.9|961|956|22
1631307300000|2021-09-10 20:55:00|961.2|956.2|967.5|950.7|967.5|957.6|959.5|950|18
1631484000000|2021-09-12 22:00:00|960.2|955.2|960.1|955.1|960.9|955.9|958.9|953.9|112
1631484300000|2021-09-12 22:05:00|960.3|955.3|964.2|953.3|964.2|956.5|959.1|953.1|35
1631484600000|2021-09-12 22:10:00|964.4|953.8|962.1|957.1|964.8|957.1|959.7|953.4|65
1631484900000|2021-09-12 22:15:00|962|957|962|957|962.1|957.1|961.9|956.9|9
1631485200000|2021-09-12 22:20:00|961.8|956.8|962|957|962.1|957.1|961.5|956.5|30
1631485500000|2021-09-12 22:25:00|961.9|956.9|961.8|956.8|962|957|961.7|956.7|21
1631485800000|2021-09-12 22:30:00|961.9|956.9|961.6|956.6|962.8|957.8|961.6|956.6|32
1631486100000|2021-09-12 22:35:00|961.7|956.7|962.2|957.2|962.3|957.3|961.4|956.4|23
1631486400000|2021-09-12 22:40:00|962.3|957.3|961.9|956.9|962.9|957.9|961.6|956.6|25
1631486700000|2021-09-12 22:45:00|962|957|961.9|956.9|962.4|957.4|961.8|956.8|23
1631487000000|2021-09-12 22:50:00|961.8|956.8|962|957|962.7|957.7|961.8|956.8|16
1631487300000|2021-09-12 22:55:00|962.3|957.3|961.9|956.9|962.4|957.4|961.9|956.9|20
1631487600000|2021-09-12 23:00:00|961.7|956.7|963.3|958.3|964.1|959.1|961.6|956.6|41
1631487900000|2021-09-12 23:05:00|963.2|958.2|962.8|957.8|963.4|958.4|962.8|957.8|28
1631488200000|2021-09-12 23:10:00|962.7|957.7|963.4|958.4|963.6|958.6|962.5|957.5|34
1631488500000|2021-09-12 23:15:00|963.5|958.5|962.8|957.8|963.7|958.7|962.8|957.8|32
1631488800000|2021-09-12 23:20:00|962.7|957.7|962.7|957.7|963|958|962.3|957.3|27
1631489100000|2021-09-12 23:25:00|962.6|957.6|962.9|957.9|962.9|957.9|962.4|957.4|30
1631489400000|2021-09-12 23:30:00|962.7|957.7|965.3|960.3|965.3|960.3|962.7|957.7|40
1631489700000|2021-09-12 23:35:00|965.2|960.2|965|960|965.4|960.4|964.9|959.9|13
1631490000000|2021-09-12 23:40:00|964.7|959.7|964.8|959.8|964.9|959.9|964.1|959.1|28
1631490300000|2021-09-12 23:45:00|964.7|959.7|965.4|960.4|965.4|960.4|963.3|958.3|86
1631490600000|2021-09-12 23:50:00|965.5|960.5|967.4|962.4|967.4|962.4|965.5|960.5|40
1631490900000|2021-09-12 23:55:00|967.5|962.5|967.9|962.9|968.3|963.3|967.2|962.2|28
1631491200000|2021-09-13 00:00:00|967.8|962.8|968.3|963.3|968.5|963.5|967.2|962.2|39
1631491500000|2021-09-13 00:05:00|968.2|963.2|966.2|961.2|968.2|963.2|966.1|961.1|65
1631491800000|2021-09-13 00:10:00|966.3|961.3|966.2|961.2|966.3|961.3|965.8|960.8|31
1631492100000|2021-09-13 00:15:00|966.3|961.3|966.8|961.8|966.9|961.9|966|961|54
1631492400000|2021-09-13 00:20:00|966.9|961.9|964.6|959.6|966.9|961.9|964.2|959.2|47
1631492700000|2021-09-13 00:25:00|964.5|959.5|963.1|958.1|964.6|959.6|963.1|958.1|47
1631493000000|2021-09-13 00:30:00|963|958|963.3|958.3|963.5|958.5|963|958|30
1631493300000|2021-09-13 00:35:00|963.4|958.4|965.4|960.4|965.4|960.4|963.4|958.4|10
1631493600000|2021-09-13 00:40:00|965.3|960.3|964.9|959.9|965.3|960.3|964.8|959.8|37
1631493900000|2021-09-13 00:45:00|965|960|965|960|966.6|961.6|965|960|20
1631494200000|2021-09-13 00:50:00|965.1|960.1|964.8|959.8|965.3|960.3|964.7|959.7|95
1631494500000|2021-09-13 00:55:00|964.5|959.5|964.3|959.3|964.7|959.7|964.2|959.2|32
1631494800000|2021-09-13 01:00:00|964.4|959.4|963.4|958.4|964.4|959.4|961.6|956.6|151
1631495100000|2021-09-13 01:05:00|963.5|958.5|963.2|958.2|965.5|960.5|963|958|48
1631495400000|2021-09-13 01:10:00|963.1|958.1|964.5|959.5|964.7|959.7|963.1|958.1|31
1631495700000|2021-09-13 01:15:00|964.6|959.6|964|959|965.2|960.2|963.8|958.8|66
1631496000000|2021-09-13 01:20:00|964.1|959.1|963.4|958.4|964.4|959.4|963.3|958.3|80
1631496300000|2021-09-13 01:25:00|963.3|958.3|962.1|957.1|964.1|959.1|962|957|43
1631496600000|2021-09-13 01:30:00|962|957|962.5|957.5|962.7|957.7|962|957|57
1631496900000|2021-09-13 01:35:00|962.6|957.6|963|958|963.6|958.6|962.6|957.6|33
1631497200000|2021-09-13 01:40:00|962.9|957.9|965.3|960.3|965.4|960.4|962.8|957.8|78
1631497500000|2021-09-13 01:45:00|965.4|960.4|964.3|959.3|966.2|961.2|964.1|959.1|54
1631497800000|2021-09-13 01:50:00|964.2|959.2|964.1|959.1|964.3|959.3|963.4|958.4|44
1631498100000|2021-09-13 01:55:00|964|959|964.1|959.1|964.3|959.3|963.2|958.2|46
1631498400000|2021-09-13 02:00:00|964.4|959.4|966.7|961.7|966.7|961.7|963.9|958.9|53
1631498700000|2021-09-13 02:05:00|966.1|961.1|966.7|961.7|966.7|961.7|965.6|960.6|19
1631499000000|2021-09-13 02:10:00|966.8|961.8|966.1|961.1|967.8|962.8|966.1|961.1|47
1631499300000|2021-09-13 02:15:00|966.2|961.2|965.2|960.2|966.8|961.8|965.2|960.2|43
1631499600000|2021-09-13 02:20:00|965.1|960.1|965.6|960.6|966.3|961.3|965.1|960.1|34
1631499900000|2021-09-13 02:25:00|965.5|960.5|965.2|960.2|965.5|960.5|964.3|959.3|22
1631500200000|2021-09-13 02:30:00|965.3|960.3|966.1|961.1|966.3|961.3|965.3|960.3|24
1631500500000|2021-09-13 02:35:00|966.2|961.2|966.2|961.2|966.2|961.2|965.8|960.8|38
1631500800000|2021-09-13 02:40:00|966.1|961.1|964.9|959.9|966.2|961.2|964.9|959.9|46
1631501100000|2021-09-13 02:45:00|965|960|963.9|958.9|965.2|960.2|963.6|958.6|42
1631501400000|2021-09-13 02:50:00|963.7|958.7|963.5|958.5|963.8|958.8|963.3|958.3|46
1631501700000|2021-09-13 02:55:00|963.6|958.6|964.5|959.5|964.5|959.5|963|958|55
1631502000000|2021-09-13 03:00:00|964.4|959.4|965|960|965.2|960.2|964.1|959.1|62
1631502300000|2021-09-13 03:05:00|964.9|959.9|965.3|960.3|965.4|960.4|964.5|959.5|27
1631502600000|2021-09-13 03:10:00|965.4|960.4|965|960|965.5|960.5|964.6|959.6|37
1631502900000|2021-09-13 03:15:00|965.1|960.1|965.8|960.8|965.8|960.8|965|960|28
1631503200000|2021-09-13 03:20:00|966|961|966.4|961.4|966.4|961.4|965.9|960.9|38
1631503500000|2021-09-13 03:25:00|966.2|961.2|966|961|966.2|961.2|966|961|11
1631503800000|2021-09-13 03:30:00|965.9|960.9|965.7|960.7|966|961|965.7|960.7|24
1631504100000|2021-09-13 03:35:00|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|6
1631504400000|2021-09-13 03:40:00|965.8|960.8|965.6|960.6|965.9|960.9|965.6|960.6|8
1631504700000|2021-09-13 03:45:00|965.7|960.7|965.5|960.5|965.8|960.8|965|960|26
1631505000000|2021-09-13 03:50:00|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|13
1631505300000|2021-09-13 03:55:00|965.3|960.3|965.2|960.2|965.6|960.6|965.2|960.2|17
1631505600000|2021-09-13 04:00:00|965.1|960.1|964.3|959.3|965.2|960.2|964.3|959.3|13
1631505900000|2021-09-13 04:05:00|964.4|959.4|963.4|958.4|964.4|959.4|963.4|958.4|30
1631506200000|2021-09-13 04:10:00|963.3|958.3|964|959|964.4|959.4|963.3|958.3|31
1631506500000|2021-09-13 04:15:00|963.9|958.9|965.7|960.7|965.9|960.9|963.8|958.8|66
1631506800000|2021-09-13 04:20:00|965.8|960.8|966.6|961.6|966.6|961.6|965.6|960.6|27
1631507100000|2021-09-13 04:25:00|966.5|961.5|967|962|967|962|966.4|961.4|45
1631507400000|2021-09-13 04:30:00|966.9|961.9|966.5|961.5|967.2|962.2|966.5|961.5|94
1631507700000|2021-09-13 04:35:00|966.7|961.7|966.6|961.6|967.2|962.2|965.9|960.9|24
1631508000000|2021-09-13 04:40:00|966.8|961.8|966.1|961.1|967|962|966.1|961.1|17
1631508300000|2021-09-13 04:45:00|965.8|960.8|964.8|959.8|965.9|960.9|964.8|959.8|16
1631508600000|2021-09-13 04:50:00|964.5|959.5|964.1|959.1|964.8|959.8|964.1|959.1|33
1631508900000|2021-09-13 04:55:00|964.2|959.2|964.8|959.8|964.8|959.8|964.2|959.2|9
1631509200000|2021-09-13 05:00:00|964.9|959.9|964|959|964.9|959.9|964|959|17
1631509500000|2021-09-13 05:05:00|964.1|959.1|963.8|958.8|964.5|959.5|963.8|958.8|21
1631509800000|2021-09-13 05:10:00|963.7|958.7|964|959|964.3|959.3|963.4|958.4|37
1631510100000|2021-09-13 05:15:00|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|13
1631510400000|2021-09-13 05:20:00|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|23
1631510700000|2021-09-13 05:25:00|964.1|959.1|964.2|959.2|964.6|959.6|963.8|958.8|36
1631511000000|2021-09-13 05:30:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|67
1631511300000|2021-09-13 05:35:00|964|959|964.5|959.5|965|960|963.9|958.9|30
1631511600000|2021-09-13 05:40:00|964.4|959.4|963.6|958.6|964.7|959.7|963.6|958.6|55
1631511900000|2021-09-13 05:45:00|963.7|958.7|964.1|959.1|964.8|959.8|963.6|958.6|84
1631512200000|2021-09-13 05:50:00|964.2|959.2|965|960|965|960|964.1|959.1|72
1631512500000|2021-09-13 05:55:00|964.9|959.9|965.9|960.9|966|961|964.8|959.8|69
1631512800000|2021-09-13 06:00:00|965.8|960.8|965.9|960.9|966.4|961.4|965|960|116
1631513100000|2021-09-13 06:05:00|965.8|960.8|963.7|958.7|966.3|961.3|963.7|958.7|99
1631513400000|2021-09-13 06:10:00|963.8|958.8|963.1|958.1|964|959|963.1|958.1|72
1631513700000|2021-09-13 06:15:00|963|958|961.7|956.7|963.2|958.2|961.7|956.7|80
1631514000000|2021-09-13 06:20:00|961.6|956.6|961.3|956.3|961.9|956.9|960.8|955.8|43
1631514300000|2021-09-13 06:25:00|961.1|956.1|961.4|956.4|961.4|956.4|960.9|955.9|17
1631514600000|2021-09-13 06:30:00|961.7|956.7|961.9|956.9|962.6|957.6|961.5|956.5|38
1631514900000|2021-09-13 06:35:00|961.8|956.8|962.1|957.1|962.2|957.2|961.4|956.4|42
1631515200000|2021-09-13 06:40:00|962|957|962.8|957.8|962.8|957.8|962|957|53
1631515500000|2021-09-13 06:45:00|962.7|957.7|960.9|955.9|962.7|957.7|960.6|955.6|80
1631515800000|2021-09-13 06:50:00|960.8|955.8|961.3|956.3|962|957|960.3|955.3|80
1631516100000|2021-09-13 06:55:00|961.4|956.4|962.8|957.8|962.8|957.8|960.5|955.5|70
1631516400000|2021-09-13 07:00:00|962.6|957.6|962.7|957.7|963.4|958.4|959.6|954.6|126
1631516700000|2021-09-13 07:05:00|962.8|957.8|960|955|963.3|958.3|960|955|96
1631517000000|2021-09-13 07:10:00|959.9|954.9|957.6|952.6|959.9|954.9|956.1|951.1|129
1631517300000|2021-09-13 07:15:00|957.5|952.5|957.9|952.9|958.3|953.3|955.5|950.5|114
1631517600000|2021-09-13 07:20:00|958|953|959.3|954.3|960.3|955.3|958|953|67
1631517900000|2021-09-13 07:25:00|959.2|954.2|957.4|952.4|959.9|954.9|957.4|952.4|124
1631518200000|2021-09-13 07:30:00|957.3|952.3|956.1|951.1|957.3|952.3|955|950|157
1631518500000|2021-09-13 07:35:00|956.2|951.2|957.1|952.1|957.6|952.6|955.6|950.6|67
1631518800000|2021-09-13 07:40:00|957|952|956.4|951.4|957.3|952.3|956.2|951.2|62
1631519100000|2021-09-13 07:45:00|956.3|951.3|956.5|951.5|956.8|951.8|955.4|950.4|98
1631519400000|2021-09-13 07:50:00|956.6|951.6|957.4|952.4|958.2|953.2|956.4|951.4|57
1631519700000|2021-09-13 07:55:00|957.1|952.1|957.2|952.2|957.4|952.4|956.7|951.7|48
1631520000000|2021-09-13 08:00:00|957.3|952.3|957.7|952.7|957.9|952.9|955.9|950.9|83
1631520300000|2021-09-13 08:05:00|957.6|952.6|957.7|952.7|957.7|952.7|956.9|951.9|68
1631520600000|2021-09-13 08:10:00|957.6|952.6|959.1|954.1|959.4|954.4|957.5|952.5|81
1631520900000|2021-09-13 08:15:00|959.2|954.2|960|955|960.2|955.2|958.8|953.8|74
1631521200000|2021-09-13 08:20:00|960.2|955.2|960|955|960.8|955.8|959.8|954.8|68
1631521500000|2021-09-13 08:25:00|959.8|954.8|960.2|955.2|961.2|956.2|959.7|954.7|60
1631521800000|2021-09-13 08:30:00|960.1|955.1|959.6|954.6|960.4|955.4|958.5|953.5|57
1631522100000|2021-09-13 08:35:00|959.7|954.7|958.4|953.4|959.7|954.7|958.1|953.1|74
1631522400000|2021-09-13 08:40:00|958.2|953.2|956.8|951.8|958.7|953.7|956.8|951.8|91
1631522700000|2021-09-13 08:45:00|956.7|951.7|958.1|953.1|958.2|953.2|955.9|950.9|62
1631523000000|2021-09-13 08:50:00|958.2|953.2|958.3|953.3|958.4|953.4|957.1|952.1|73
1631523300000|2021-09-13 08:55:00|958.2|953.2|958.4|953.4|958.6|953.6|957.8|952.8|25
1631523600000|2021-09-13 09:00:00|958.5|953.5|958.2|953.2|959.3|954.3|957.7|952.7|74
1631523900000|2021-09-13 09:05:00|958.1|953.1|957.4|952.4|958.4|953.4|957.4|952.4|46
1631524200000|2021-09-13 09:10:00|957.3|952.3|956.8|951.8|957.3|952.3|956.6|951.6|44
1631524500000|2021-09-13 09:15:00|956.7|951.7|956.4|951.4|956.7|951.7|956.1|951.1|38
1631524800000|2021-09-13 09:20:00|956.5|951.5|956.9|951.9|957.3|952.3|956.4|951.4|53
1631525100000|2021-09-13 09:25:00|956.8|951.8|957.7|952.7|957.8|952.8|956.7|951.7|85
1631525400000|2021-09-13 09:30:00|957.6|952.6|956.9|951.9|957.7|952.7|956.3|951.3|59
1631525700000|2021-09-13 09:35:00|956.8|951.8|956.8|951.8|957.3|952.3|956.5|951.5|26
1631526000000|2021-09-13 09:40:00|956.9|951.9|957.2|952.2|957.3|952.3|956.8|951.8|21
1631526300000|2021-09-13 09:45:00|957.1|952.1|956.2|951.2|957.4|952.4|956.2|951.2|33
1631526600000|2021-09-13 09:50:00|956.3|951.3|957.2|952.2|957.3|952.3|956.3|951.3|45
1631526900000|2021-09-13 09:55:00|957.3|952.3|958.4|953.4|958.8|953.8|957.2|952.2|37
1631527200000|2021-09-13 10:00:00|958.5|953.5|959.2|954.2|959.2|954.2|958|953|19
1631527500000|2021-09-13 10:05:00|959.3|954.3|959.8|954.8|960.3|955.3|959.3|954.3|79
1631527800000|2021-09-13 10:10:00|959.7|954.7|958.9|953.9|960.5|955.5|958.8|953.8|36
1631528100000|2021-09-13 10:15:00|959|954|958.8|953.8|959.1|954.1|958.7|953.7|12
1631528400000|2021-09-13 10:20:00|958.9|953.9|958.8|953.8|959.3|954.3|958.7|953.7|35
1631528700000|2021-09-13 10:25:00|958.7|953.7|958.7|953.7|958.9|953.9|958.6|953.6|55
1631529000000|2021-09-13 10:30:00|958.8|953.8|957.3|952.3|959|954|957.2|952.2|63
1631529300000|2021-09-13 10:35:00|957.2|952.2|956.8|951.8|957.3|952.3|956.6|951.6|33
1631529600000|2021-09-13 10:40:00|956.7|951.7|956.6|951.6|956.8|951.8|956.4|951.4|47
1631529900000|2021-09-13 10:45:00|956.5|951.5|956.3|951.3|956.7|951.7|956.3|951.3|14
1631530200000|2021-09-13 10:50:00|956.2|951.2|955.4|950.4|956.5|951.5|955.2|950.2|50
1631530500000|2021-09-13 10:55:00|955.6|950.6|956.9|951.9|957.1|952.1|955.1|950.1|33
1631530800000|2021-09-13 11:00:00|957|952|956.6|951.6|957.4|952.4|956.3|951.3|55
1631531100000|2021-09-13 11:05:00|956.8|951.8|957.1|952.1|957.7|952.7|956.8|951.8|33
1631531400000|2021-09-13 11:10:00|957|952|957.6|952.6|957.7|952.7|957|952|41
1631531700000|2021-09-13 11:15:00|957.5|952.5|957.6|952.6|958.3|953.3|957.4|952.4|40
1631532000000|2021-09-13 11:20:00|957.5|952.5|958.6|953.6|958.6|953.6|957.5|952.5|60
1631532300000|2021-09-13 11:25:00|958.5|953.5|958.3|953.3|958.5|953.5|957.8|952.8|38
1631532600000|2021-09-13 11:30:00|958.1|953.1|958|953|958.8|953.8|956.4|951.4|80
1631532900000|2021-09-13 11:35:00|958.1|953.1|959.4|954.4|959.4|954.4|958.1|953.1|70
1631533200000|2021-09-13 11:40:00|959.2|954.2|959.6|954.6|959.9|954.9|959|954|33
1631533500000|2021-09-13 11:45:00|959.5|954.5|959.4|954.4|959.5|954.5|958.7|953.7|35
1631533800000|2021-09-13 11:50:00|959.3|954.3|960.3|955.3|960.3|955.3|959.1|954.1|38
1631534100000|2021-09-13 11:55:00|960.2|955.2|961.4|956.4|961.5|956.5|960|955|82
1631534400000|2021-09-13 12:00:00|961.3|956.3|959|954|961.7|956.7|957.7|952.7|73
1631534700000|2021-09-13 12:05:00|959.1|954.1|963.1|958.1|963.1|958.1|959.1|954.1|82
1631535000000|2021-09-13 12:10:00|962.5|957.5|962.4|957.4|963.3|958.3|961.7|956.7|78
1631535300000|2021-09-13 12:15:00|962.5|957.5|961.7|956.7|963.3|958.3|960.7|955.7|68
1631535600000|2021-09-13 12:20:00|960.4|955.4|957.4|952.4|960.4|955.4|956.5|951.5|91
1631535900000|2021-09-13 12:25:00|957.3|952.3|958.2|953.2|958.9|953.9|956.8|951.8|114
1631536200000|2021-09-13 12:30:00|957.2|952.2|959.5|954.5|960.4|955.4|956.6|951.6|166
1631536500000|2021-09-13 12:35:00|959.4|954.4|958.3|953.3|959.5|954.5|955.8|950.8|168
1631536800000|2021-09-13 12:40:00|958.2|953.2|959.5|954.5|960.8|955.8|957.1|952.1|104
1631537100000|2021-09-13 12:45:00|959.6|954.6|958.7|953.7|959.6|954.6|955.9|950.9|146
1631537400000|2021-09-13 12:50:00|958.8|953.8|960.8|955.8|961.1|956.1|958.7|953.7|143
1631537700000|2021-09-13 12:55:00|960.9|955.9|958.7|953.7|961.5|956.5|958.6|953.6|175
1631538000000|2021-09-13 13:00:00|958.8|953.8|961.1|956.1|961.4|956.4|956.6|951.6|226
1631538300000|2021-09-13 13:05:00|961.2|956.2|960.7|955.7|961.6|956.6|959.8|954.8|137
1631538600000|2021-09-13 13:10:00|960.6|955.6|960|955|960.6|955.6|958.4|953.4|172
1631538900000|2021-09-13 13:15:00|960.1|955.1|960.2|955.2|961.9|956.9|958.8|953.8|157
1631539200000|2021-09-13 13:20:00|960.3|955.3|959.5|954.5|961.7|956.7|958.3|953.3|167
1631539500000|2021-09-13 13:25:00|959.4|954.4|961.5|956.5|962.6|957.6|959.2|954.2|166
1631539800000|2021-09-13 13:30:00|961.4|956.4|958.9|953.9|961.7|956.7|958.8|953.8|247
1631540100000|2021-09-13 13:35:00|959|954|960.7|955.7|960.9|955.9|958.6|953.6|236
1631540400000|2021-09-13 13:40:00|960.3|955.3|959.5|954.5|960.4|955.4|957.2|952.2|243
1631540700000|2021-09-13 13:45:00|959.7|954.7|958.8|953.8|961.1|956.1|958.5|953.5|251
1631541000000|2021-09-13 13:50:00|958.6|953.6|960.6|955.6|960.7|955.7|958.5|953.5|219
1631541300000|2021-09-13 13:55:00|960.7|955.7|962.8|957.8|963.3|958.3|959.4|954.4|268
1631541600000|2021-09-13 14:00:00|962.9|957.9|962.3|957.3|963.4|958.4|960.3|955.3|272
1631541900000|2021-09-13 14:05:00|962.4|957.4|960.8|955.8|962.7|957.7|960.7|955.7|264
1631542200000|2021-09-13 14:10:00|960.9|955.9|961.6|956.6|962.5|957.5|960.8|955.8|247
1631542500000|2021-09-13 14:15:00|961.8|956.8|960.9|955.9|962.2|957.2|960.3|955.3|237
1631542800000|2021-09-13 14:20:00|960.8|955.8|962.2|957.2|962.8|957.8|960.2|955.2|220
1631543100000|2021-09-13 14:25:00|962.4|957.4|962.3|957.3|964.2|959.2|962|957|241
1631543400000|2021-09-13 14:30:00|962.2|957.2|962.8|957.8|963.9|958.9|961.8|956.8|159
1631543700000|2021-09-13 14:35:00|962.9|957.9|964.8|959.8|965.5|960.5|962.7|957.7|185
1631544000000|2021-09-13 14:40:00|964.5|959.5|965|960|965.6|960.6|963.4|958.4|142
1631544300000|2021-09-13 14:45:00|965.1|960.1|964.8|959.8|967.1|962.1|964.4|959.4|114
1631544600000|2021-09-13 14:50:00|964.9|959.9|963.5|958.5|965.4|960.4|962.9|957.9|136
1631544900000|2021-09-13 14:55:00|963.6|958.6|963.5|958.5|964.8|959.8|963.4|958.4|129
1631545200000|2021-09-13 15:00:00|963.4|958.4|965.1|960.1|966.6|961.6|963.4|958.4|157
1631545500000|2021-09-13 15:05:00|965|960|963.9|958.9|965.5|960.5|963.8|958.8|152
1631545800000|2021-09-13 15:10:00|963.8|958.8|962.5|957.5|964.5|959.5|962.5|957.5|122
1631546100000|2021-09-13 15:15:00|962.4|957.4|962|957|962.8|957.8|960.6|955.6|162
1631546400000|2021-09-13 15:20:00|961.9|956.9|960.8|955.8|962|957|960.2|955.2|109
1631546700000|2021-09-13 15:25:00|960.7|955.7|960.6|955.6|962|957|960.4|955.4|95
1631547000000|2021-09-13 15:30:00|960.5|955.5|961.3|956.3|961.9|956.9|960.4|955.4|90
1631547300000|2021-09-13 15:35:00|961.2|956.2|961.4|956.4|961.5|956.5|960.1|955.1|75
1631547600000|2021-09-13 15:40:00|961.3|956.3|961.2|956.2|962.2|957.2|961.1|956.1|129
1631547900000|2021-09-13 15:45:00|961|956|961.5|956.5|962.2|957.2|961|956|124
1631548200000|2021-09-13 15:50:00|961.6|956.6|964.2|959.2|964.5|959.5|961.6|956.6|95
1631548500000|2021-09-13 15:55:00|964.3|959.3|964.7|959.7|964.9|959.9|964|959|77
1631548800000|2021-09-13 16:00:00|964.8|959.8|963.7|958.7|965|960|963|958|117
1631549100000|2021-09-13 16:05:00|963.8|958.8|964.2|959.2|964.4|959.4|963.6|958.6|56
1631549400000|2021-09-13 16:10:00|964.1|959.1|965.5|960.5|965.7|960.7|964.1|959.1|91
1631549700000|2021-09-13 16:15:00|965.6|960.6|965|960|965.6|960.6|964.6|959.6|40
1631550000000|2021-09-13 16:20:00|965.1|960.1|965.5|960.5|965.5|960.5|964.6|959.6|66
1631550300000|2021-09-13 16:25:00|965.4|960.4|966.4|961.4|966.4|961.4|965|960|66
1631550600000|2021-09-13 16:30:00|966.3|961.3|965.9|960.9|966.7|961.7|965.8|960.8|101
1631550900000|2021-09-13 16:35:00|966|961|965.5|960.5|966.3|961.3|965.3|960.3|76
1631551200000|2021-09-13 16:40:00|965.4|960.4|966|961|966.2|961.2|965.3|960.3|50
1631551500000|2021-09-13 16:45:00|966.1|961.1|965.9|960.9|966.3|961.3|965.8|960.8|80
1631551800000|2021-09-13 16:50:00|966|961|965.9|960.9|966.3|961.3|965.7|960.7|64
1631552100000|2021-09-13 16:55:00|965.8|960.8|967.1|962.1|967.7|962.7|965.8|960.8|77
1631552400000|2021-09-13 17:00:00|967.2|962.2|968.2|963.2|969.2|964.2|967|962|117
1631552700000|2021-09-13 17:05:00|968.3|963.3|965.8|960.8|968.5|963.5|965.2|960.2|115
1631553000000|2021-09-13 17:10:00|965.7|960.7|966.4|961.4|966.9|961.9|965.4|960.4|71
1631553300000|2021-09-13 17:15:00|966.3|961.3|965.9|960.9|966.4|961.4|965.4|960.4|50
1631553600000|2021-09-13 17:20:00|966|961|966.1|961.1|966.4|961.4|965.5|960.5|70
1631553900000|2021-09-13 17:25:00|966.2|961.2|966.6|961.6|967.1|962.1|966|961|40
1631554200000|2021-09-13 17:30:00|966.7|961.7|966.7|961.7|966.9|961.9|966|961|83
1631554500000|2021-09-13 17:35:00|966.6|961.6|965.8|960.8|966.7|961.7|965.8|960.8|31
1631554800000|2021-09-13 17:40:00|965.7|960.7|965.5|960.5|965.9|960.9|965.4|960.4|93
1631555100000|2021-09-13 17:45:00|965.2|960.2|964.8|959.8|965.3|960.3|964.5|959.5|50
1631555400000|2021-09-13 17:50:00|964.9|959.9|964|959|964.9|959.9|964|959|109
1631555700000|2021-09-13 17:55:00|964.1|959.1|964.2|959.2|964.4|959.4|964|959|73
1631556000000|2021-09-13 18:00:00|964.1|959.1|964.3|959.3|964.4|959.4|963.8|958.8|50
1631556300000|2021-09-13 18:05:00|964.2|959.2|964.2|959.2|964.4|959.4|964.1|959.1|27
1631556600000|2021-09-13 18:10:00|964.1|959.1|963.3|958.3|964.1|959.1|963.3|958.3|77
1631556900000|2021-09-13 18:15:00|963.2|958.2|963.4|958.4|963.4|958.4|962.8|957.8|76
1631557200000|2021-09-13 18:20:00|963.3|958.3|963.7|958.7|964.1|959.1|962.8|957.8|70
1631557500000|2021-09-13 18:25:00|963.8|958.8|963.4|958.4|963.8|958.8|963.1|958.1|43
1631557800000|2021-09-13 18:30:00|963.3|958.3|964.2|959.2|964.4|959.4|963.2|958.2|125
1631558100000|2021-09-13 18:35:00|964.1|959.1|964|959|964.2|959.2|963.4|958.4|46
1631558400000|2021-09-13 18:40:00|964.1|959.1|965|960|965|960|964|959|69
1631558700000|2021-09-13 18:45:00|964.9|959.9|965.6|960.6|965.7|960.7|964.6|959.6|81
1631559000000|2021-09-13 18:50:00|965.4|960.4|964.9|959.9|965.7|960.7|964.9|959.9|66
1631559300000|2021-09-13 18:55:00|964.8|959.8|965.2|960.2|965.4|960.4|964.8|959.8|92
1631559600000|2021-09-13 19:00:00|965.3|960.3|964.2|959.2|965.3|960.3|964.1|959.1|98
1631559900000|2021-09-13 19:05:00|964.1|959.1|964.7|959.7|964.7|959.7|964|959|109
1631560200000|2021-09-13 19:10:00|964.9|959.9|964.9|959.9|965.4|960.4|964.9|959.9|44
1631560500000|2021-09-13 19:15:00|965|960|965.2|960.2|965.4|960.4|964.9|959.9|33
1631560800000|2021-09-13 19:20:00|965.1|960.1|965.5|960.5|965.6|960.6|964.9|959.9|62
1631561100000|2021-09-13 19:25:00|965.4|960.4|965.4|960.4|965.4|960.4|965|960|106
1631561400000|2021-09-13 19:30:00|965.5|960.5|965.6|960.6|965.9|960.9|965.1|960.1|113
1631561700000|2021-09-13 19:35:00|965.5|960.5|965.9|960.9|966|961|965.4|960.4|89
1631562000000|2021-09-13 19:40:00|965.8|960.8|965.7|960.7|966|961|965.7|960.7|57
1631562300000|2021-09-13 19:45:00|965.6|960.6|964.9|959.9|965.7|960.7|964.7|959.7|73
1631562600000|2021-09-13 19:50:00|965|960|966.2|961.2|966.2|961.2|964.9|959.9|98
1631562900000|2021-09-13 19:55:00|966.1|961.1|966.7|961.7|966.9|961.9|966.1|961.1|129
1631563200000|2021-09-13 20:00:00|966.6|961.6|967.1|962.1|967.5|962.5|966.5|961.5|54
1631563500000|2021-09-13 20:05:00|967|962|967.4|962.4|967.6|962.6|966.8|961.8|30
1631563800000|2021-09-13 20:10:00|967.3|962.3|967.6|962.6|967.7|962.7|967.1|962.1|29
1631564100000|2021-09-13 20:15:00|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|18
1631564400000|2021-09-13 20:20:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|5
1631564700000|2021-09-13 20:25:00|967.9|962.9|967.3|962.3|967.9|962.9|967.2|962.2|18
1631565000000|2021-09-13 20:30:00|967.4|962.4|967.6|962.6|967.8|962.8|967.2|962.2|12
1631565300000|2021-09-13 20:35:00|967.3|962.3|967.3|962.3|967.4|962.4|967.1|962.1|7
1631565600000|2021-09-13 20:40:00|967.2|962.2|967.3|962.3|967.3|962.3|967|962|9
1631565900000|2021-09-13 20:45:00|967|962|967.4|962.4|967.4|962.4|966.9|961.9|24
1631566200000|2021-09-13 20:50:00|967.2|962.2|967.3|962.3|967.3|962.3|966.5|961.5|24
1631566500000|2021-09-13 20:55:00|967.4|962.4|967.2|962.2|967.6|962.6|967|962|29
1631570400000|2021-09-13 22:00:00|967|962|967.8|962.8|968|963|966.9|961.9|7
1631570700000|2021-09-13 22:05:00|967.9|962.9|967.6|962.6|968|963|967.6|962.6|28
1631571000000|2021-09-13 22:10:00|967.5|962.5|966.9|961.9|967.5|962.5|966.9|961.9|39
1631571300000|2021-09-13 22:15:00|967|962|966.9|961.9|967.3|962.3|966.5|961.5|39
1631571600000|2021-09-13 22:20:00|967|962|966.9|961.9|967|962|966.8|961.8|12
1631571900000|2021-09-13 22:25:00|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1631572200000|2021-09-13 22:30:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|9
1631572500000|2021-09-13 22:35:00|966.6|961.6|966.9|961.9|967|962|966.6|961.6|14
1631572800000|2021-09-13 22:40:00|966.8|961.8|966.4|961.4|966.8|961.8|966.3|961.3|18
1631573100000|2021-09-13 22:45:00|966.2|961.2|966.1|961.1|966.3|961.3|966|961|118
1631573400000|2021-09-13 22:50:00|966|961|966|961|966.1|961.1|966|961|3
1631573700000|2021-09-13 22:55:00|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|7
1631574000000|2021-09-13 23:00:00|965.8|960.8|965.6|960.6|966|961|965.6|960.6|28
1631574300000|2021-09-13 23:05:00|965.5|960.5|966.4|961.4|966.6|961.6|965.5|960.5|11
1631574600000|2021-09-13 23:10:00|966.3|961.3|966.5|961.5|966.7|961.7|966.3|961.3|26
1631574900000|2021-09-13 23:15:00|966.4|961.4|965.9|960.9|966.6|961.6|965.9|960.9|20
1631575200000|2021-09-13 23:20:00|965.7|960.7|965.9|960.9|966.1|961.1|965.5|960.5|27
1631575500000|2021-09-13 23:25:00|966|961|965.9|960.9|966.3|961.3|965.8|960.8|19
1631575800000|2021-09-13 23:30:00|966.2|961.2|965.9|960.9|966.8|961.8|965.9|960.9|42
1631576100000|2021-09-13 23:35:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1631576400000|2021-09-13 23:40:00|965.8|960.8|966|961|966|961|965.6|960.6|23
1631576700000|2021-09-13 23:45:00|966.3|961.3|966.5|961.5|967|962|966.3|961.3|34
1631577000000|2021-09-13 23:50:00|966.7|961.7|967.6|962.6|967.6|962.6|966.7|961.7|31
1631577300000|2021-09-13 23:55:00|967.7|962.7|967.8|962.8|967.8|962.8|967.4|962.4|12
1631577600000|2021-09-14 00:00:00|967.9|962.9|967.9|962.9|968.4|963.4|967.5|962.5|45
1631577900000|2021-09-14 00:05:00|968|963|967.3|962.3|968|963|967.2|962.2|56
1631578200000|2021-09-14 00:10:00|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|24
1631578500000|2021-09-14 00:15:00|967.4|962.4|966.9|961.9|967.5|962.5|966.6|961.6|29
1631578800000|2021-09-14 00:20:00|967|962|966.6|961.6|967|962|966.6|961.6|26
1631579100000|2021-09-14 00:25:00|966.5|961.5|967|962|967.2|962.2|966.5|961.5|26
1631579400000|2021-09-14 00:30:00|967.1|962.1|967|962|967.3|962.3|966.7|961.7|45
1631579700000|2021-09-14 00:35:00|967.1|962.1|967.5|962.5|967.6|962.6|967.1|962.1|28
1631580000000|2021-09-14 00:40:00|967.6|962.6|967.7|962.7|967.9|962.9|967.6|962.6|30
1631580300000|2021-09-14 00:45:00|967.8|962.8|967.3|962.3|967.8|962.8|967|962|42
1631580600000|2021-09-14 00:50:00|967.2|962.2|967|962|967.2|962.2|966.6|961.6|31
1631580900000|2021-09-14 00:55:00|967.1|962.1|967.3|962.3|967.3|962.3|966.7|961.7|41
1631581200000|2021-09-14 01:00:00|967.2|962.2|966.6|961.6|967.3|962.3|966.4|961.4|128
1631581500000|2021-09-14 01:05:00|966.5|961.5|966.6|961.6|966.7|961.7|966.3|961.3|89
1631581800000|2021-09-14 01:10:00|966.5|961.5|966.3|961.3|966.6|961.6|966.3|961.3|71
1631582100000|2021-09-14 01:15:00|966.2|961.2|966.8|961.8|967.3|962.3|966.1|961.1|35
1631582400000|2021-09-14 01:20:00|966.7|961.7|967|962|967.4|962.4|966.7|961.7|64
1631582700000|2021-09-14 01:25:00|967.1|962.1|966.9|961.9|967.2|962.2|966.8|961.8|73
1631583000000|2021-09-14 01:30:00|967|962|966.6|961.6|967.2|962.2|966.4|961.4|71
1631583300000|2021-09-14 01:35:00|966.7|961.7|966.2|961.2|966.7|961.7|966.1|961.1|53
1631583600000|2021-09-14 01:40:00|966.3|961.3|966.1|961.1|966.3|961.3|966|961|30
1631583900000|2021-09-14 01:45:00|966.2|961.2|965.5|960.5|966.2|961.2|965.5|960.5|69
1631584200000|2021-09-14 01:50:00|965.4|960.4|965.7|960.7|965.7|960.7|965.2|960.2|51
1631584500000|2021-09-14 01:55:00|965.6|960.6|965.6|960.6|966.2|961.2|965.3|960.3|57
1631584800000|2021-09-14 02:00:00|965.7|960.7|966.2|961.2|966.3|961.3|965.2|960.2|73
1631585100000|2021-09-14 02:05:00|966.1|961.1|966.3|961.3|966.4|961.4|966|961|41
1631585400000|2021-09-14 02:10:00|966.2|961.2|965.4|960.4|966.2|961.2|965.4|960.4|30
1631585700000|2021-09-14 02:15:00|965.5|960.5|966.2|961.2|966.2|961.2|965.3|960.3|53
1631586000000|2021-09-14 02:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|25
1631586300000|2021-09-14 02:25:00|966.4|961.4|966.8|961.8|966.8|961.8|966.1|961.1|52
1631586600000|2021-09-14 02:30:00|966.9|961.9|965.7|960.7|967.1|962.1|965.5|960.5|75
1631586900000|2021-09-14 02:35:00|965.8|960.8|966.1|961.1|966.2|961.2|965.6|960.6|86
1631587200000|2021-09-14 02:40:00|966.2|961.2|966|961|966.5|961.5|965.9|960.9|25
1631587500000|2021-09-14 02:45:00|965.9|960.9|965.9|960.9|966|961|965.7|960.7|35
1631587800000|2021-09-14 02:50:00|966|961|965.8|960.8|966|961|965.8|960.8|99
1631588100000|2021-09-14 02:55:00|965.7|960.7|965.5|960.5|965.8|960.8|965.5|960.5|23
1631588400000|2021-09-14 03:00:00|965.4|960.4|964.8|959.8|965.4|960.4|964.6|959.6|101
1631588700000|2021-09-14 03:05:00|964.7|959.7|965|960|965.3|960.3|964.7|959.7|60
1631589000000|2021-09-14 03:10:00|964.9|959.9|964.8|959.8|965.1|960.1|964.6|959.6|73
1631589300000|2021-09-14 03:15:00|964.9|959.9|965.8|960.8|966|961|964.8|959.8|61
1631589600000|2021-09-14 03:20:00|965.9|960.9|965.3|960.3|965.9|960.9|965.3|960.3|90
1631589900000|2021-09-14 03:25:00|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|8
1631590200000|2021-09-14 03:30:00|964.9|959.9|964.5|959.5|964.9|959.9|964.5|959.5|19
1631590500000|2021-09-14 03:35:00|964.4|959.4|964.7|959.7|964.8|959.8|964.4|959.4|18
1631590800000|2021-09-14 03:40:00|964.8|959.8|963.9|958.9|964.8|959.8|963.9|958.9|15
1631591100000|2021-09-14 03:45:00|963.8|958.8|964.7|959.7|964.8|959.8|963.7|958.7|19
1631591400000|2021-09-14 03:50:00|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|32
1631591700000|2021-09-14 03:55:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|15
1631592000000|2021-09-14 04:00:00|964.8|959.8|965|960|965.1|960.1|964.8|959.8|33
1631592300000|2021-09-14 04:05:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|30
1631592600000|2021-09-14 04:10:00|965.6|960.6|965.4|960.4|965.6|960.6|965.2|960.2|21
1631592900000|2021-09-14 04:15:00|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|25
1631593200000|2021-09-14 04:20:00|965.4|960.4|965.5|960.5|965.6|960.6|965.2|960.2|19
1631593500000|2021-09-14 04:25:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1631593800000|2021-09-14 04:30:00|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|8
1631594100000|2021-09-14 04:35:00|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|47
1631594400000|2021-09-14 04:40:00|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|28
1631594700000|2021-09-14 04:45:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|17
1631595000000|2021-09-14 04:50:00|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|11
1631595300000|2021-09-14 04:55:00|964.8|959.8|964.7|959.7|964.9|959.9|964.5|959.5|55
1631595600000|2021-09-14 05:00:00|964.8|959.8|965|960|965.3|960.3|964.7|959.7|53
1631595900000|2021-09-14 05:05:00|964.9|959.9|964|959|964.9|959.9|964|959|27
1631596200000|2021-09-14 05:10:00|963.9|958.9|964.5|959.5|964.6|959.6|963.6|958.6|34
1631596500000|2021-09-14 05:15:00|964.4|959.4|963.6|958.6|964.5|959.5|963.3|958.3|60
1631596800000|2021-09-14 05:20:00|963.7|958.7|965.2|960.2|965.2|960.2|963.3|958.3|58
1631597100000|2021-09-14 05:25:00|965.4|960.4|964.2|959.2|965.8|960.8|964.2|959.2|67
1631597400000|2021-09-14 05:30:00|964.1|959.1|963.9|958.9|964.3|959.3|963.6|958.6|54
1631597700000|2021-09-14 05:35:00|963.8|958.8|964.3|959.3|964.4|959.4|963.8|958.8|32
1631598000000|2021-09-14 05:40:00|964.4|959.4|965.2|960.2|965.3|960.3|964.4|959.4|25
1631598300000|2021-09-14 05:45:00|965.1|960.1|964.4|959.4|965.2|960.2|964.4|959.4|69
1631598600000|2021-09-14 05:50:00|964.5|959.5|963.9|958.9|964.5|959.5|963.8|958.8|59
1631598900000|2021-09-14 05:55:00|963.8|958.8|964.6|959.6|964.7|959.7|963.8|958.8|67
1631599200000|2021-09-14 06:00:00|964.4|959.4|963.6|958.6|964.5|959.5|962.9|957.9|84
1631599500000|2021-09-14 06:05:00|963.5|958.5|963.4|958.4|963.6|958.6|962.9|957.9|39
1631599800000|2021-09-14 06:10:00|963.7|958.7|964.4|959.4|964.4|959.4|963.5|958.5|117
1631600100000|2021-09-14 06:15:00|964.3|959.3|965.1|960.1|965.3|960.3|964.2|959.2|55
1631600400000|2021-09-14 06:20:00|965.2|960.2|964.5|959.5|965.7|960.7|964.5|959.5|24
1631600700000|2021-09-14 06:25:00|964.6|959.6|964.1|959.1|964.8|959.8|963.7|958.7|45
1631601000000|2021-09-14 06:30:00|964|959|965|960|965.2|960.2|963.7|958.7|41
1631601300000|2021-09-14 06:35:00|964.9|959.9|964.1|959.1|965|960|964|959|68
1631601600000|2021-09-14 06:40:00|964.2|959.2|963.8|958.8|964.4|959.4|963.6|958.6|63
1631601900000|2021-09-14 06:45:00|963.7|958.7|963.4|958.4|963.9|958.9|963.4|958.4|58
1631602200000|2021-09-14 06:50:00|963.5|958.5|963.7|958.7|963.7|958.7|962.5|957.5|45
1631602500000|2021-09-14 06:55:00|963.8|958.8|963.4|958.4|963.9|958.9|963.4|958.4|50
1631602800000|2021-09-14 07:00:00|963.3|958.3|961.8|956.8|963.4|958.4|961.1|956.1|87
1631603100000|2021-09-14 07:05:00|961.9|956.9|962.7|957.7|962.9|957.9|961.9|956.9|73
1631603400000|2021-09-14 07:10:00|962.9|957.9|962.8|957.8|963|958|962.4|957.4|60
1631603700000|2021-09-14 07:15:00|962.7|957.7|963.2|958.2|963.2|958.2|961.8|956.8|109
1631604000000|2021-09-14 07:20:00|963.5|958.5|962|957|963.7|958.7|961.9|956.9|112
1631604300000|2021-09-14 07:25:00|961.9|956.9|962.9|957.9|962.9|957.9|961.8|956.8|36
1631604600000|2021-09-14 07:30:00|963.3|958.3|962.2|957.2|963.3|958.3|962|957|85
1631604900000|2021-09-14 07:35:00|962.3|957.3|962.3|957.3|963.2|958.2|962.3|957.3|52
1631605200000|2021-09-14 07:40:00|962.2|957.2|961.7|956.7|962.9|957.9|961.5|956.5|143
1631605500000|2021-09-14 07:45:00|961.6|956.6|961|956|961.7|956.7|960.6|955.6|116
1631605800000|2021-09-14 07:50:00|960.9|955.9|961.6|956.6|961.9|956.9|960.8|955.8|106
1631606100000|2021-09-14 07:55:00|961.5|956.5|961.5|956.5|962|957|961.4|956.4|71
1631606400000|2021-09-14 08:00:00|961.4|956.4|961|956|961.7|956.7|960.8|955.8|38
1631606700000|2021-09-14 08:05:00|960.8|955.8|960.6|955.6|961.2|956.2|960.4|955.4|49
1631607000000|2021-09-14 08:10:00|960.7|955.7|961.1|956.1|961.6|956.6|960.6|955.6|22
1631607300000|2021-09-14 08:15:00|961.3|956.3|960.7|955.7|961.3|956.3|960.3|955.3|78
1631607600000|2021-09-14 08:20:00|960.6|955.6|960.9|955.9|961.1|956.1|960.5|955.5|28
1631607900000|2021-09-14 08:25:00|961|956|961.6|956.6|961.9|956.9|961|956|52
1631608200000|2021-09-14 08:30:00|961.5|956.5|961.8|956.8|961.8|956.8|961.2|956.2|54
1631608500000|2021-09-14 08:35:00|961.7|956.7|961.7|956.7|962.1|957.1|961.7|956.7|52
1631608800000|2021-09-14 08:40:00|961.8|956.8|961.4|956.4|961.9|956.9|961.3|956.3|50
1631609100000|2021-09-14 08:45:00|961.5|956.5|959.9|954.9|961.6|956.6|959.7|954.7|87
1631609400000|2021-09-14 08:50:00|959.8|954.8|960.3|955.3|960.7|955.7|959.6|954.6|52
1631609700000|2021-09-14 08:55:00|960.2|955.2|959.9|954.9|960.4|955.4|959.9|954.9|44
1631610000000|2021-09-14 09:00:00|959.8|954.8|957.6|952.6|959.8|954.8|957.5|952.5|75
1631610300000|2021-09-14 09:05:00|957.7|952.7|958.2|953.2|958.4|953.4|957.7|952.7|57
1631610600000|2021-09-14 09:10:00|958.3|953.3|958.1|953.1|958.8|953.8|958.1|953.1|87
1631610900000|2021-09-14 09:15:00|958.2|953.2|958|953|958.5|953.5|957.8|952.8|47
1631611200000|2021-09-14 09:20:00|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|62
1631611500000|2021-09-14 09:25:00|958|953|957.9|952.9|958.2|953.2|957.9|952.9|69
1631611800000|2021-09-14 09:30:00|958|953|958.1|953.1|958.6|953.6|957.6|952.6|56
1631612100000|2021-09-14 09:35:00|958.2|953.2|958.1|953.1|958.3|953.3|957.5|952.5|73
1631612400000|2021-09-14 09:40:00|958.2|953.2|957.5|952.5|958.2|953.2|957.5|952.5|84
1631612700000|2021-09-14 09:45:00|957.6|952.6|957|952|957.6|952.6|956.8|951.8|61
1631613000000|2021-09-14 09:50:00|956.9|951.9|956.2|951.2|957.3|952.3|956.2|951.2|67
1631613300000|2021-09-14 09:55:00|956.3|951.3|955.6|950.6|956.3|951.3|955.4|950.4|43
1631613600000|2021-09-14 10:00:00|955.5|950.5|956.1|951.1|956.1|951.1|955.3|950.3|25
1631613900000|2021-09-14 10:05:00|956|951|952.7|947.7|956.2|951.2|951.1|946.1|70
1631614200000|2021-09-14 10:10:00|952.4|947.4|952.1|947.1|953.1|948.1|951.3|946.3|108
1631614500000|2021-09-14 10:15:00|952.3|947.3|953.8|948.8|953.8|948.8|951.8|946.8|86
1631614800000|2021-09-14 10:20:00|953.7|948.7|953.7|948.7|954.2|949.2|953.3|948.3|181
1631615100000|2021-09-14 10:25:00|954|949|952.8|947.8|954|949|952.8|947.8|64
1631615400000|2021-09-14 10:30:00|952.6|947.6|954|949|954|949|952.6|947.6|49
1631615700000|2021-09-14 10:35:00|953.9|948.9|953.2|948.2|953.9|948.9|953.1|948.1|37
1631616000000|2021-09-14 10:40:00|953.1|948.1|953.3|948.3|953.6|948.6|953|948|54
1631616300000|2021-09-14 10:45:00|953.2|948.2|952.8|947.8|953.2|948.2|951.9|946.9|82
1631616600000|2021-09-14 10:50:00|952.7|947.7|951.7|946.7|952.8|947.8|951.6|946.6|116
1631616900000|2021-09-14 10:55:00|951.8|946.8|950.7|945.7|951.8|946.8|950.4|945.4|77
1631617200000|2021-09-14 11:00:00|950.8|945.8|951.1|946.1|951.6|946.6|950.5|945.5|76
1631617500000|2021-09-14 11:05:00|951.2|946.2|951.1|946.1|952.5|947.5|950.7|945.7|91
1631617800000|2021-09-14 11:10:00|951.2|946.2|951.8|946.8|952.2|947.2|950.5|945.5|108
1631618100000|2021-09-14 11:15:00|951.7|946.7|951.6|946.6|952.2|947.2|951.6|946.6|77
1631618400000|2021-09-14 11:20:00|951.8|946.8|952|947|952.3|947.3|951.5|946.5|123
1631618700000|2021-09-14 11:25:00|952.1|947.1|952|947|952.2|947.2|951.4|946.4|79
1631619000000|2021-09-14 11:30:00|952.1|947.1|951.5|946.5|952.1|947.1|951.4|946.4|93
1631619300000|2021-09-14 11:35:00|951.6|946.6|950.7|945.7|953.4|948.4|949.3|944.3|169
1631619600000|2021-09-14 11:40:00|950.6|945.6|951.1|946.1|951.4|946.4|949.2|944.2|165
1631619900000|2021-09-14 11:45:00|951|946|948.7|943.7|951.2|946.2|948.7|943.7|126
1631620200000|2021-09-14 11:50:00|948.6|943.6|947.7|942.7|948.7|943.7|946.6|941.6|288
1631620500000|2021-09-14 11:55:00|947.8|942.8|948.5|943.5|948.8|943.8|947.1|942.1|193
1631620800000|2021-09-14 12:00:00|948.8|943.8|948.7|943.7|949.7|944.7|947.8|942.8|196
1631621100000|2021-09-14 12:05:00|948.8|943.8|949.2|944.2|949.2|944.2|948.3|943.3|110
1631621400000|2021-09-14 12:10:00|949.5|944.5|951.5|946.5|951.6|946.6|948.1|943.1|142
1631621700000|2021-09-14 12:15:00|951.6|946.6|951.4|946.4|951.7|946.7|949.3|944.3|155
1631622000000|2021-09-14 12:20:00|951.5|946.5|945.9|940.9|951.5|946.5|945.6|940.6|160
1631622300000|2021-09-14 12:25:00|945.8|940.8|949.6|939.4|950|942.7|945.5|939.4|185
1631622600000|2021-09-14 12:30:00|948.3|938|953.7|948.7|955.1|950.1|948|937.7|522
1631622900000|2021-09-14 12:35:00|953.3|948.3|953.3|948.3|959.6|954.6|953.3|948.3|533
1631623200000|2021-09-14 12:40:00|953.4|948.4|952.9|947.9|956.6|951.6|951.9|946.9|354
1631623500000|2021-09-14 12:45:00|952.8|947.8|951.6|946.6|953|948|950.9|945.9|234
1631623800000|2021-09-14 12:50:00|951.3|946.3|953.7|948.7|953.8|948.8|948.2|943.2|271
1631624100000|2021-09-14 12:55:00|953.8|948.8|955.8|950.8|956.3|951.3|953.7|948.7|395
1631624400000|2021-09-14 13:00:00|955.6|950.6|957.4|952.4|958.3|953.3|953.5|948.5|438
1631624700000|2021-09-14 13:05:00|957.5|952.5|958.3|953.3|959.2|954.2|955.7|950.7|234
1631625000000|2021-09-14 13:10:00|958.5|953.5|958.6|953.6|958.6|953.6|956.6|951.6|175
1631625300000|2021-09-14 13:15:00|958.5|953.5|956|951|958.8|953.8|955|950|226
1631625600000|2021-09-14 13:20:00|956.1|951.1|955.1|950.1|957.4|952.4|954.7|949.7|174
1631625900000|2021-09-14 13:25:00|955.2|950.2|956|951|956.4|951.4|955|950|176
1631626200000|2021-09-14 13:30:00|956.2|951.2|950.6|945.6|956.3|951.3|950|945|373
1631626500000|2021-09-14 13:35:00|950.8|945.8|948.8|943.8|951.6|946.6|948.5|943.5|315
1631626800000|2021-09-14 13:40:00|948.6|943.6|947.8|942.8|948.7|943.7|946.4|941.4|364
1631627100000|2021-09-14 13:45:00|947.7|942.7|946.3|941.3|947.8|942.8|945.7|940.7|289
1631627400000|2021-09-14 13:50:00|946.2|941.2|946.2|941.2|946.4|941.4|944.9|939.9|307
1631627700000|2021-09-14 13:55:00|946.1|941.1|946.6|941.6|947.2|942.2|946.1|941.1|248
1631628000000|2021-09-14 14:00:00|946.5|941.5|942.4|937.4|946.5|941.5|940.3|935.3|363
1631628300000|2021-09-14 14:05:00|942.3|937.3|944.6|939.6|944.7|939.7|941|936|245
1631628600000|2021-09-14 14:10:00|944.7|939.7|946.9|941.9|947.3|942.3|943.1|938.1|279
1631628900000|2021-09-14 14:15:00|947|942|945.1|940.1|947.3|942.3|945|940|261
1631629200000|2021-09-14 14:20:00|945|940|947.1|942.1|947.4|942.4|944.2|939.2|262
1631629500000|2021-09-14 14:25:00|947|942|947.4|942.4|947.5|942.5|944.7|939.7|229
1631629800000|2021-09-14 14:30:00|947.5|942.5|947.5|942.5|948.3|943.3|946.2|941.2|297
1631630100000|2021-09-14 14:35:00|947.3|942.3|943.4|938.4|947.4|942.4|943.4|938.4|283
1631630400000|2021-09-14 14:40:00|943.2|938.2|945.5|940.5|946.5|941.5|943|938|205
1631630700000|2021-09-14 14:45:00|945.4|940.4|947.7|942.7|947.7|942.7|945.1|940.1|218
1631631000000|2021-09-14 14:50:00|947.8|942.8|949.3|944.3|950.7|945.7|947.7|942.7|251
1631631300000|2021-09-14 14:55:00|949.4|944.4|948.1|943.1|950.7|945.7|948.1|943.1|171
1631631600000|2021-09-14 15:00:00|948.2|943.2|948.6|943.6|949.7|944.7|948|943|182
1631631900000|2021-09-14 15:05:00|948.5|943.5|950|945|951.1|946.1|948.3|943.3|130
1631632200000|2021-09-14 15:10:00|949.9|944.9|948.7|943.7|949.9|944.9|948.6|943.6|140
1631632500000|2021-09-14 15:15:00|948.6|943.6|950.9|945.9|950.9|945.9|948.3|943.3|89
1631632800000|2021-09-14 15:20:00|950.7|945.7|953.3|948.3|953.9|948.9|950.7|945.7|212
1631633100000|2021-09-14 15:25:00|953.2|948.2|951.2|946.2|953.6|948.6|950.9|945.9|110
1631633400000|2021-09-14 15:30:00|951.1|946.1|951.3|946.3|952.5|947.5|951.1|946.1|85
1631633700000|2021-09-14 15:35:00|951.4|946.4|952.5|947.5|953.6|948.6|950.9|945.9|95
1631634000000|2021-09-14 15:40:00|952.4|947.4|952.2|947.2|952.9|947.9|951.8|946.8|75
1631634300000|2021-09-14 15:45:00|952.3|947.3|951.7|946.7|954.6|949.6|951.2|946.2|144
1631634600000|2021-09-14 15:50:00|951.8|946.8|951.6|946.6|952.3|947.3|951.1|946.1|87
1631634900000|2021-09-14 15:55:00|951.7|946.7|951.6|946.6|952.3|947.3|951.1|946.1|91
1631635200000|2021-09-14 16:00:00|951.7|946.7|951.3|946.3|952.6|947.6|951.2|946.2|141
1631635500000|2021-09-14 16:05:00|951.2|946.2|950.3|945.3|951.3|946.3|949.9|944.9|58
1631635800000|2021-09-14 16:10:00|950.4|945.4|949.5|944.5|950.9|945.9|949.1|944.1|103
1631636100000|2021-09-14 16:15:00|949.4|944.4|949.1|944.1|949.7|944.7|948.5|943.5|67
1631636400000|2021-09-14 16:20:00|949|944|949.2|944.2|950.2|945.2|949|944|69
1631636700000|2021-09-14 16:25:00|949.3|944.3|948.1|943.1|949.3|944.3|948.1|943.1|66
1631637000000|2021-09-14 16:30:00|948.3|943.3|947.7|942.7|948.5|943.5|947.7|942.7|82
1631637300000|2021-09-14 16:35:00|947.9|942.9|948.2|943.2|948.3|943.3|947.4|942.4|100
1631637600000|2021-09-14 16:40:00|948.3|943.3|948.7|943.7|949.1|944.1|948|943|69
1631637900000|2021-09-14 16:45:00|948.8|943.8|948.7|943.7|948.8|943.8|947.8|942.8|90
1631638200000|2021-09-14 16:50:00|948.6|943.6|948.5|943.5|949.4|944.4|948.3|943.3|72
1631638500000|2021-09-14 16:55:00|948.9|943.9|950|945|950|945|948.8|943.8|86
1631638800000|2021-09-14 17:00:00|950.3|945.3|949.7|944.7|951|946|948.2|943.2|171
1631639100000|2021-09-14 17:05:00|949.8|944.8|948.5|943.5|949.9|944.9|947.9|942.9|142
1631639400000|2021-09-14 17:10:00|948.4|943.4|948.3|943.3|949.1|944.1|948.3|943.3|109
1631639700000|2021-09-14 17:15:00|948.4|943.4|948.8|943.8|949|944|948.2|943.2|84
1631640000000|2021-09-14 17:20:00|948.7|943.7|949.3|944.3|949.6|944.6|948.6|943.6|62
1631640300000|2021-09-14 17:25:00|949.4|944.4|949.6|944.6|949.8|944.8|949|944|86
1631640600000|2021-09-14 17:30:00|949.5|944.5|948.8|943.8|949.8|944.8|948.4|943.4|88
1631640900000|2021-09-14 17:35:00|948.9|943.9|948.9|943.9|949.1|944.1|948.5|943.5|115
1631641200000|2021-09-14 17:40:00|949|944|949.5|944.5|949.6|944.6|948.8|943.8|100
1631641500000|2021-09-14 17:45:00|949.6|944.6|949.9|944.9|950.1|945.1|949.6|944.6|30
1631641800000|2021-09-14 17:50:00|950|945|950.6|945.6|950.9|945.9|949.7|944.7|94
1631642100000|2021-09-14 17:55:00|950.5|945.5|951|946|951.4|946.4|950.5|945.5|28
1631642400000|2021-09-14 18:00:00|950.9|945.9|951.4|946.4|952.1|947.1|950.8|945.8|71
1631642700000|2021-09-14 18:05:00|951.3|946.3|951.1|946.1|951.9|946.9|950.8|945.8|119
1631643000000|2021-09-14 18:10:00|951|946|950.2|945.2|951|946|949.9|944.9|80
1631643300000|2021-09-14 18:15:00|950.3|945.3|949.7|944.7|950.3|945.3|949.7|944.7|20
1631643600000|2021-09-14 18:20:00|949.6|944.6|949|944|949.6|944.6|948.6|943.6|87
1631643900000|2021-09-14 18:25:00|949.1|944.1|948.5|943.5|949.1|944.1|948.4|943.4|79
1631644200000|2021-09-14 18:30:00|948.4|943.4|947.1|942.1|948.4|943.4|947.1|942.1|74
1631644500000|2021-09-14 18:35:00|947|942|945.9|940.9|947|942|945.8|940.8|182
1631644800000|2021-09-14 18:40:00|946|941|946.4|941.4|946.8|941.8|945.9|940.9|154
1631645100000|2021-09-14 18:45:00|946.3|941.3|945.8|940.8|946.4|941.4|945.7|940.7|70
1631645400000|2021-09-14 18:50:00|945.7|940.7|945.1|940.1|945.8|940.8|945.1|940.1|78
1631645700000|2021-09-14 18:55:00|945|940|945.8|940.8|946.4|941.4|944.9|939.9|60
1631646000000|2021-09-14 19:00:00|945.9|940.9|945.8|940.8|946.6|941.6|945.6|940.6|91
1631646300000|2021-09-14 19:05:00|945.7|940.7|945.7|940.7|946|941|945.4|940.4|31
1631646600000|2021-09-14 19:10:00|945.8|940.8|945.4|940.4|946.1|941.1|945.4|940.4|90
1631646900000|2021-09-14 19:15:00|945.5|940.5|944.5|939.5|945.5|940.5|944.4|939.4|91
1631647200000|2021-09-14 19:20:00|944.6|939.6|944.9|939.9|944.9|939.9|944.1|939.1|57
1631647500000|2021-09-14 19:25:00|944.8|939.8|944.3|939.3|945|940|944.2|939.2|34
1631647800000|2021-09-14 19:30:00|944.5|939.5|944.8|939.8|944.8|939.8|944.2|939.2|72
1631648100000|2021-09-14 19:35:00|944.7|939.7|945.5|940.5|945.5|940.5|944.7|939.7|74
1631648400000|2021-09-14 19:40:00|945.6|940.6|945.7|940.7|946.3|941.3|945.5|940.5|73
1631648700000|2021-09-14 19:45:00|945.6|940.6|945.5|940.5|946.2|941.2|945.4|940.4|89
1631649000000|2021-09-14 19:50:00|945.4|940.4|946.2|941.2|946.4|941.4|945.2|940.2|106
1631649300000|2021-09-14 19:55:00|946.3|941.3|946.9|941.9|947|942|945.8|940.8|72
1631649600000|2021-09-14 20:00:00|946.8|941.8|946.2|941.2|946.8|941.8|946.1|941.1|68
1631649900000|2021-09-14 20:05:00|946.3|941.3|946.2|941.2|946.4|941.4|946.1|941.1|63
1631650200000|2021-09-14 20:10:00|946.3|941.3|946.5|941.5|946.5|941.5|946.2|941.2|49
1631650500000|2021-09-14 20:15:00|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|7
1631650800000|2021-09-14 20:20:00|946.1|941.1|946.1|941.1|946.2|941.2|946|941|13
1631651100000|2021-09-14 20:25:00|946.2|941.2|945.9|940.9|946.2|941.2|945.8|940.8|22
1631651400000|2021-09-14 20:30:00|946|941|946.2|941.2|946.3|941.3|945.9|940.9|12
1631651700000|2021-09-14 20:35:00|946.1|941.1|946|941|946.2|941.2|945.8|940.8|32
1631652000000|2021-09-14 20:40:00|945.9|940.9|945.7|940.7|946|941|945.6|940.6|12
1631652300000|2021-09-14 20:45:00|945.6|940.6|945.4|940.4|945.9|940.9|945.2|940.2|42
1631652600000|2021-09-14 20:50:00|945.3|940.3|945.7|940.7|945.8|940.8|945.3|940.3|35
1631652900000|2021-09-14 20:55:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|36
1631656800000|2021-09-14 22:00:00|945.8|940.8|945|940|946.8|941.8|944.8|939.8|64
1631657100000|2021-09-14 22:05:00|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|5
1631657400000|2021-09-14 22:10:00|945.2|940.2|945.7|940.7|946.1|941.1|945.2|940.2|44
1631657700000|2021-09-14 22:15:00|945.8|940.8|945.4|940.4|946.4|941.4|945.4|940.4|44
1631658000000|2021-09-14 22:20:00|945.3|940.3|945.4|940.4|945.5|940.5|945.2|940.2|13
1631658300000|2021-09-14 22:25:00|945.3|940.3|945.1|940.1|945.7|940.7|945.1|940.1|36
1631658600000|2021-09-14 22:30:00|945|940|944.9|939.9|945.3|940.3|944.8|939.8|46
1631658900000|2021-09-14 22:35:00|945.3|940.3|945.5|940.5|945.5|940.5|945.2|940.2|7
1631659200000|2021-09-14 22:40:00|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|38
1631659500000|2021-09-14 22:45:00|945.2|940.2|944.9|939.9|945.2|940.2|944.7|939.7|11
1631659800000|2021-09-14 22:50:00|945|940|945|940|945|940|944.9|939.9|3
1631660100000|2021-09-14 22:55:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1631660400000|2021-09-14 23:00:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631660700000|2021-09-14 23:05:00|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|6
1631661000000|2021-09-14 23:10:00|944.8|939.8|944.9|939.9|944.9|939.9|944.5|939.5|7
1631661300000|2021-09-14 23:15:00|944.8|939.8|944.3|939.3|944.9|939.9|944.3|939.3|14
1631661600000|2021-09-14 23:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|20
1631661900000|2021-09-14 23:25:00|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|3
1631662200000|2021-09-14 23:30:00|944.6|939.6|944.7|939.7|944.9|939.9|944.3|939.3|15
1631662500000|2021-09-14 23:35:00|944.8|939.8|944.7|939.7|945.7|940.7|944.6|939.6|22
1631662800000|2021-09-14 23:40:00|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|17
1631663100000|2021-09-14 23:45:00|944.6|939.6|944.3|939.3|945|940|943.8|938.8|44
1631663400000|2021-09-14 23:50:00|944.5|939.5|945.1|940.1|945.4|940.4|944.4|939.4|34
1631663700000|2021-09-14 23:55:00|945|940|944.3|939.3|945|940|944.2|939.2|16
1631664000000|2021-09-15 00:00:00|944.4|939.4|945|940|945.6|940.6|944.3|939.3|47
1631664300000|2021-09-15 00:05:00|945.1|940.1|945.6|940.6|945.7|940.7|944.7|939.7|74
1631664600000|2021-09-15 00:10:00|945.8|940.8|945.1|940.1|946|941|945.1|940.1|25
1631664900000|2021-09-15 00:15:00|945.2|940.2|945|940|945.8|940.8|944.9|939.9|42
1631665200000|2021-09-15 00:20:00|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|19
1631665500000|2021-09-15 00:25:00|944.6|939.6|943.9|938.9|944.7|939.7|943.9|938.9|11
1631665800000|2021-09-15 00:30:00|943.8|938.8|944.4|939.4|944.4|939.4|943.8|938.8|19
1631666100000|2021-09-15 00:35:00|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|27
1631666400000|2021-09-15 00:40:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|21
1631666700000|2021-09-15 00:45:00|944.2|939.2|943.4|938.4|944.5|939.5|943.4|938.4|26
1631667000000|2021-09-15 00:50:00|943.5|938.5|942.4|937.4|943.5|938.5|942.3|937.3|39
1631667300000|2021-09-15 00:55:00|942.5|937.5|942.6|937.6|942.7|937.7|942|937|116
1631667600000|2021-09-15 01:00:00|942.5|937.5|942.5|937.5|943.4|938.4|942.2|937.2|101
1631667900000|2021-09-15 01:05:00|942.4|937.4|939.3|934.3|942.5|937.5|939.1|934.1|86
1631668200000|2021-09-15 01:10:00|939|934|940.1|935.1|940.3|935.3|936.5|931.5|131
1631668500000|2021-09-15 01:15:00|940.2|935.2|941|936|941.1|936.1|939.8|934.8|65
1631668800000|2021-09-15 01:20:00|941.1|936.1|941|936|942.7|937.7|941|936|43
1631669100000|2021-09-15 01:25:00|940.8|935.8|939.8|934.8|941.7|936.7|939.8|934.8|79
1631669400000|2021-09-15 01:30:00|939.9|934.9|940.2|935.2|940.5|935.5|939.6|934.6|65
1631669700000|2021-09-15 01:35:00|940.3|935.3|940.6|935.6|940.7|935.7|940.1|935.1|29
1631670000000|2021-09-15 01:40:00|940.5|935.5|939|934|940.7|935.7|938.1|933.1|77
1631670300000|2021-09-15 01:45:00|938.9|933.9|937.3|932.3|938.9|933.9|937.2|932.2|26
1631670600000|2021-09-15 01:50:00|937.4|932.4|937.1|932.1|937.5|932.5|936.9|931.9|36
1631670900000|2021-09-15 01:55:00|937.2|932.2|939.2|934.2|939.2|934.2|937.1|932.1|47
1631671200000|2021-09-15 02:00:00|939.1|934.1|936.9|931.9|939.1|934.1|934.4|928.3|57
1631671500000|2021-09-15 02:05:00|937|932|936.6|931.6|937|932|935.1|930.1|67
1631671800000|2021-09-15 02:10:00|936.5|931.5|937.8|932.8|937.8|932.8|935.9|930.9|78
1631672100000|2021-09-15 02:15:00|938|933|940.3|935.3|940.5|935.5|937.9|932.9|103
1631672400000|2021-09-15 02:20:00|940.2|935.2|939.9|934.9|940.8|935.8|939.8|934.8|62
1631672700000|2021-09-15 02:25:00|940|935|939.8|934.8|940.3|935.3|939.8|934.8|28
1631673000000|2021-09-15 02:30:00|939.9|934.9|941.4|936.4|941.7|936.7|939.9|934.9|41
1631673300000|2021-09-15 02:35:00|941.3|936.3|940.5|935.5|941.3|936.3|940.3|935.3|61
1631673600000|2021-09-15 02:40:00|940.4|935.4|940.2|935.2|940.6|935.6|940|935|54
1631673900000|2021-09-15 02:45:00|940.3|935.3|940.3|935.3|941.1|936.1|940.2|935.2|35
1631674200000|2021-09-15 02:50:00|940.4|935.4|940.3|935.3|940.8|935.8|940.1|935.1|69
1631674500000|2021-09-15 02:55:00|940.4|935.4|940.1|935.1|941.4|936.4|940|935|48
1631674800000|2021-09-15 03:00:00|940.2|935.2|940.4|935.4|941.3|936.3|940.2|935.2|49
1631675100000|2021-09-15 03:05:00|940.3|935.3|940.2|935.2|940.4|935.4|939.9|934.9|14
1631675400000|2021-09-15 03:10:00|940.3|935.3|940.1|935.1|940.4|935.4|940.1|935.1|52
1631675700000|2021-09-15 03:15:00|940.2|935.2|940.7|935.7|941|936|940.1|935.1|14
1631676000000|2021-09-15 03:20:00|940.8|935.8|940.5|935.5|940.8|935.8|940.4|935.4|29
1631676300000|2021-09-15 03:25:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1631676600000|2021-09-15 03:30:00|940.5|935.5|941.4|936.4|941.8|936.8|940.5|935.5|32
1631676900000|2021-09-15 03:35:00|941.5|936.5|941.8|936.8|942.1|937.1|941.4|936.4|42
1631677200000|2021-09-15 03:40:00|941.7|936.7|941|936|941.7|936.7|940.9|935.9|13
1631677500000|2021-09-15 03:45:00|941.1|936.1|941.5|936.5|941.5|936.5|941.1|936.1|5
1631677800000|2021-09-15 03:50:00|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|14
1631678100000|2021-09-15 03:55:00|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|32
1631678400000|2021-09-15 04:00:00|941.4|936.4|941.9|936.9|941.9|936.9|941.4|936.4|14
1631678700000|2021-09-15 04:05:00|942|937|941.8|936.8|942|937|941.8|936.8|5
1631679000000|2021-09-15 04:10:00|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|29
1631679300000|2021-09-15 04:15:00|941.8|936.8|941.9|936.9|942|937|941.3|936.3|27
1631679600000|2021-09-15 04:20:00|942|937|941.2|936.2|942|937|941.1|936.1|29
1631679900000|2021-09-15 04:25:00|941.3|936.3|939.9|934.9|941.3|936.3|939.4|934.4|38
1631680200000|2021-09-15 04:30:00|940|935|939.4|934.4|940|935|939.2|934.2|22
1631680500000|2021-09-15 04:35:00|939.5|934.5|939.4|934.4|939.9|934.9|938.9|933.9|14
1631680800000|2021-09-15 04:40:00|939.2|934.2|938.9|933.9|939.4|934.4|938.7|933.7|23
1631681100000|2021-09-15 04:45:00|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|13
1631681400000|2021-09-15 04:50:00|939|934|939.3|934.3|939.4|934.4|939|934|14
1631681700000|2021-09-15 04:55:00|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|15
1631682000000|2021-09-15 05:00:00|939.3|934.3|939.8|934.8|939.9|934.9|939.3|934.3|26
1631682300000|2021-09-15 05:05:00|939.7|934.7|939.6|934.6|940|935|939.6|934.6|42
1631682600000|2021-09-15 05:10:00|939.4|934.4|939.7|934.7|939.8|934.8|939.3|934.3|20
1631682900000|2021-09-15 05:15:00|939.6|934.6|937.4|932.4|939.7|934.7|937|932|71
1631683200000|2021-09-15 05:20:00|937.5|932.5|937.3|932.3|938|933|936.9|931.9|81
1631683500000|2021-09-15 05:25:00|937.4|932.4|935.2|930.2|937.4|932.4|935.1|930.1|47
1631683800000|2021-09-15 05:30:00|935.3|930.3|933.9|928.9|935.7|930.7|933.4|928.4|75
1631684100000|2021-09-15 05:35:00|933.8|928.8|934.2|929.2|934.6|929.6|932.5|927.5|57
1631684400000|2021-09-15 05:40:00|934.3|929.3|932.8|927.8|934.3|929.3|932.8|927.8|89
1631684700000|2021-09-15 05:45:00|932.5|927.5|934.4|929.4|934.4|929.4|932.3|927.3|194
1631685000000|2021-09-15 05:50:00|934.3|929.3|935.3|930.3|935.3|930.3|933|928|37
1631685300000|2021-09-15 05:55:00|935.4|930.4|934.5|929.5|935.7|930.7|934.5|929.5|77
1631685600000|2021-09-15 06:00:00|934.6|929.6|934.3|929.3|935.6|930.6|933.8|928.8|101
1631685900000|2021-09-15 06:05:00|934.4|929.4|934.5|929.5|935.5|930.5|934.2|929.2|92
1631686200000|2021-09-15 06:10:00|934.1|929.1|935.3|930.3|935.9|930.9|933.9|928.9|96
1631686500000|2021-09-15 06:15:00|935.4|930.4|933.3|928.3|936|931|933.3|928.3|68
1631686800000|2021-09-15 06:20:00|933.2|928.2|933.3|928.3|933.8|928.8|933|928|74
1631687100000|2021-09-15 06:25:00|933.2|928.2|933.6|928.6|933.6|928.6|933.2|928.2|82
1631687400000|2021-09-15 06:30:00|933.4|928.4|933.5|928.5|933.8|928.8|933.3|928.3|113
1631687700000|2021-09-15 06:35:00|933.4|928.4|934.5|929.5|934.7|929.7|932.9|927.9|63
1631688000000|2021-09-15 06:40:00|935.1|930.1|935.1|930.1|935.2|930.2|934.9|929.9|37
1631688300000|2021-09-15 06:45:00|935.2|930.2|935|930|936.7|931.7|935|930|61
1631688600000|2021-09-15 06:50:00|934.9|929.9|936|931|936|931|934.8|929.8|97
1631688900000|2021-09-15 06:55:00|935.9|930.9|936.7|931.7|937|932|935.9|930.9|124
1631689200000|2021-09-15 07:00:00|936.6|931.6|936|931|937.2|932.2|935.5|930.5|133
1631689500000|2021-09-15 07:05:00|936.1|931.1|936.9|931.9|937.2|932.2|936.1|931.1|90
1631689800000|2021-09-15 07:10:00|936.8|931.8|937.1|932.1|937.4|932.4|936|931|85
1631690100000|2021-09-15 07:15:00|937|932|937.2|932.2|937.6|932.6|936|931|101
1631690400000|2021-09-15 07:20:00|937.1|932.1|938.4|933.4|938.7|933.7|936.9|931.9|82
1631690700000|2021-09-15 07:25:00|938.3|933.3|938.2|933.2|938.6|933.6|937.7|932.7|113
1631691000000|2021-09-15 07:30:00|937.8|932.8|936.8|931.8|938|933|936.1|931.1|93
1631691300000|2021-09-15 07:35:00|936.9|931.9|937.9|932.9|937.9|932.9|936.4|931.4|54
1631691600000|2021-09-15 07:40:00|937.8|932.8|937.1|932.1|937.9|932.9|936.6|931.6|40
1631691900000|2021-09-15 07:45:00|937.2|932.2|937.3|932.3|937.8|932.8|936.8|931.8|51
1631692200000|2021-09-15 07:50:00|937.2|932.2|938.2|933.2|938.5|933.5|936.9|931.9|63
1631692500000|2021-09-15 07:55:00|938.3|933.3|939|934|939|934|937.9|932.9|51
1631692800000|2021-09-15 08:00:00|939.1|934.1|939.7|934.7|939.9|934.9|938.7|933.7|52
1631693100000|2021-09-15 08:05:00|939.9|934.9|940|935|940.8|935.8|939.7|934.7|40
1631693400000|2021-09-15 08:10:00|939.9|934.9|940.6|935.6|940.8|935.8|939.7|934.7|35
1631693700000|2021-09-15 08:15:00|940.4|935.4|939.1|934.1|940.4|935.4|939|934|86
1631694000000|2021-09-15 08:20:00|939|934|937.8|932.8|939|934|937.8|932.8|70
1631694300000|2021-09-15 08:25:00|937.7|932.7|937.4|932.4|937.7|932.7|936.9|931.9|85
1631694600000|2021-09-15 08:30:00|937.3|932.3|936.3|931.3|937.9|932.9|936.3|931.3|90
1631694900000|2021-09-15 08:35:00|936.4|931.4|937.2|932.2|937.3|932.3|936.1|931.1|71
1631695200000|2021-09-15 08:40:00|937.3|932.3|938|933|938|933|936.9|931.9|46
1631695500000|2021-09-15 08:45:00|938.1|933.1|938.5|933.5|938.6|933.6|937.9|932.9|66
1631695800000|2021-09-15 08:50:00|938.6|933.6|939.7|934.7|940|935|938.5|933.5|55
1631696100000|2021-09-15 08:55:00|939.8|934.8|938.8|933.8|939.8|934.8|938.4|933.4|30
1631696400000|2021-09-15 09:00:00|938.7|933.7|938.1|933.1|938.7|933.7|937.6|932.6|26
1631696700000|2021-09-15 09:05:00|938.2|933.2|938.9|933.9|939|934|938.1|933.1|47
1631697000000|2021-09-15 09:10:00|938.8|933.8|938.4|933.4|938.9|933.9|938.2|933.2|44
1631697300000|2021-09-15 09:15:00|938.6|933.6|941.1|936.1|941.3|936.3|938.6|933.6|60
1631697600000|2021-09-15 09:20:00|941|936|941.2|936.2|942.2|937.2|940.8|935.8|65
1631697900000|2021-09-15 09:25:00|941.3|936.3|941.5|936.5|941.8|936.8|940.6|935.6|79
1631698200000|2021-09-15 09:30:00|941.6|936.6|941.5|936.5|942|937|941.3|936.3|49
1631698500000|2021-09-15 09:35:00|941.4|936.4|943.1|938.1|943.3|938.3|941.3|936.3|71
1631698800000|2021-09-15 09:40:00|943|938|944.2|939.2|944.2|939.2|943|938|34
1631699100000|2021-09-15 09:45:00|944.3|939.3|944.7|939.7|944.7|939.7|944.2|939.2|30
1631699400000|2021-09-15 09:50:00|944.8|939.8|945|940|946.4|941.4|944.8|939.8|48
1631699700000|2021-09-15 09:55:00|944.9|939.9|944|939|945|940|944|939|41
1631700000000|2021-09-15 10:00:00|943.9|938.9|943.7|938.7|944|939|943.7|938.7|14
1631700300000|2021-09-15 10:05:00|943.8|938.8|943.5|938.5|943.8|938.8|942.7|937.7|50
1631700600000|2021-09-15 10:10:00|943.6|938.6|943.8|938.8|944|939|943.4|938.4|47
1631700900000|2021-09-15 10:15:00|943.9|938.9|944.3|939.3|944.6|939.6|943.8|938.8|55
1631701200000|2021-09-15 10:20:00|944.4|939.4|945.6|940.6|945.9|940.9|944.4|939.4|65
1631701500000|2021-09-15 10:25:00|945.5|940.5|946.6|941.6|946.6|941.6|945.5|940.5|33
1631701800000|2021-09-15 10:30:00|946.5|941.5|946.5|941.5|947.2|942.2|946.3|941.3|24
1631702100000|2021-09-15 10:35:00|946.4|941.4|947|942|947.5|942.5|946.1|941.1|45
1631702400000|2021-09-15 10:40:00|946.9|941.9|951.5|946.5|951.8|946.8|946.9|941.9|103
1631702700000|2021-09-15 10:45:00|951.4|946.4|949.7|944.7|951.9|946.9|949.3|944.3|55
1631703000000|2021-09-15 10:50:00|949.8|944.8|948.1|943.1|949.8|944.8|948.1|943.1|87
1631703300000|2021-09-15 10:55:00|948.2|943.2|948.1|943.1|948.8|943.8|947.2|942.2|57
1631703600000|2021-09-15 11:00:00|948.2|943.2|949.4|944.4|949.8|944.8|948.2|943.2|70
1631703900000|2021-09-15 11:05:00|949.5|944.5|948.6|943.6|949.5|944.5|948.5|943.5|47
1631704200000|2021-09-15 11:10:00|948.7|943.7|947.6|942.6|948.7|943.7|947.2|942.2|31
1631704500000|2021-09-15 11:15:00|947.7|942.7|946.9|941.9|947.7|942.7|946.3|941.3|62
1631704800000|2021-09-15 11:20:00|947.1|942.1|945.3|940.3|948|943|945.2|940.2|52
1631705100000|2021-09-15 11:25:00|945.6|940.6|946.4|941.4|947|942|945.6|940.6|59
1631705400000|2021-09-15 11:30:00|946.5|941.5|947.4|942.4|948|943|946.3|941.3|45
1631705700000|2021-09-15 11:35:00|947.3|942.3|946.5|941.5|947.6|942.6|946.5|941.5|50
1631706000000|2021-09-15 11:40:00|946.6|941.6|948.5|943.5|948.7|943.7|946.5|941.5|67
1631706300000|2021-09-15 11:45:00|948.6|943.6|948.5|943.5|949.3|944.3|948.5|943.5|20
1631706600000|2021-09-15 11:50:00|948.6|943.6|947.5|942.5|948.9|943.9|947.4|942.4|70
1631706900000|2021-09-15 11:55:00|947.6|942.6|946.6|941.6|947.7|942.7|946.6|941.6|50
1631707200000|2021-09-15 12:00:00|947.7|942.7|948.7|943.7|949.4|944.4|947.1|942.1|65
1631707500000|2021-09-15 12:05:00|948.8|943.8|948.2|943.2|949.1|944.1|947.6|942.6|88
1631707800000|2021-09-15 12:10:00|948.3|943.3|948.7|943.7|949|944|947.9|942.9|134
1631708100000|2021-09-15 12:15:00|948.9|943.9|949.3|944.3|949.5|944.5|948.7|943.7|74
1631708400000|2021-09-15 12:20:00|949.2|944.2|948.2|943.2|949.3|944.3|947.5|942.5|104
1631708700000|2021-09-15 12:25:00|948.3|943.3|947.4|942.4|948.4|943.4|946.4|941.4|143
1631709000000|2021-09-15 12:30:00|946.4|941.4|945.7|940.7|948.2|943.2|944.5|939.5|202
1631709300000|2021-09-15 12:35:00|945.6|940.6|941.8|936.8|946.1|941.1|940.4|935.4|168
1631709600000|2021-09-15 12:40:00|941.7|936.7|943.1|938.1|944.9|939.9|941.2|936.2|155
1631709900000|2021-09-15 12:45:00|943.3|938.3|941.6|936.6|943.7|938.7|940.7|935.7|171
1631710200000|2021-09-15 12:50:00|941.5|936.5|942.1|937.1|942.7|937.7|941.1|936.1|261
1631710500000|2021-09-15 12:55:00|942|937|944.1|939.1|945.4|940.4|942|937|188
1631710800000|2021-09-15 13:00:00|944|939|944.2|939.2|946.2|941.2|943.8|938.8|157
1631711100000|2021-09-15 13:05:00|944.1|939.1|945.7|940.7|947.4|942.4|943.9|938.9|150
1631711400000|2021-09-15 13:10:00|945.8|940.8|944.8|939.8|945.9|940.9|944.7|939.7|83
1631711700000|2021-09-15 13:15:00|944.9|939.9|945.4|940.4|945.7|940.7|943.8|938.8|165
1631712000000|2021-09-15 13:20:00|945.5|940.5|943.9|938.9|946|941|943.4|938.4|177
1631712300000|2021-09-15 13:25:00|943.8|938.8|945.4|940.4|945.6|940.6|943.2|938.2|108
1631712600000|2021-09-15 13:30:00|945.2|940.2|941.5|936.5|945.2|940.2|941.5|936.5|222
1631712900000|2021-09-15 13:35:00|941.2|936.2|939.8|934.8|944.7|939.7|939.5|934.5|189
1631713200000|2021-09-15 13:40:00|940|935|943|938|943.6|938.6|940|935|193
1631713500000|2021-09-15 13:45:00|942.9|937.9|944.8|939.8|944.8|939.8|941.9|936.9|280
1631713800000|2021-09-15 13:50:00|944.9|939.9|946.8|941.8|947.6|942.6|944.7|939.7|256
1631714100000|2021-09-15 13:55:00|946.9|941.9|946.1|941.1|949.1|944.1|946.1|941.1|257
1631714400000|2021-09-15 14:00:00|946.2|941.2|944.9|939.9|946.5|941.5|942.8|937.8|247
1631714700000|2021-09-15 14:05:00|945|940|943.1|938.1|945.6|940.6|941.9|936.9|205
1631715000000|2021-09-15 14:10:00|943|938|943.1|938.1|943.6|938.6|942.1|937.1|280
1631715300000|2021-09-15 14:15:00|943|938|943.9|938.9|944|939|942.2|937.2|238
1631715600000|2021-09-15 14:20:00|943.8|938.8|944.1|939.1|946|941|942.8|937.8|178
1631715900000|2021-09-15 14:25:00|944.2|939.2|943.4|938.4|945.5|940.5|942.6|937.6|144
1631716200000|2021-09-15 14:30:00|943.7|938.7|942.5|937.5|944.5|939.5|942.3|937.3|215
1631716500000|2021-09-15 14:35:00|942.6|937.6|943.6|938.6|943.6|938.6|942.2|937.2|91
1631716800000|2021-09-15 14:40:00|943.5|938.5|942.3|937.3|944.2|939.2|942.2|937.2|133
1631717100000|2021-09-15 14:45:00|942.5|937.5|941.9|936.9|942.7|937.7|941.6|936.6|165
1631717400000|2021-09-15 14:50:00|941.8|936.8|939.2|934.2|942.4|937.4|938.1|933.1|187
1631717700000|2021-09-15 14:55:00|939.3|934.3|941.8|936.8|942|937|938.9|933.9|217
1631718000000|2021-09-15 15:00:00|942|937|942.4|937.4|943.1|938.1|941.6|936.6|130
1631718300000|2021-09-15 15:05:00|942.2|937.2|941.9|936.9|942.9|937.9|941.7|936.7|141
1631718600000|2021-09-15 15:10:00|941.8|936.8|942.1|937.1|942.5|937.5|941.5|936.5|140
1631718900000|2021-09-15 15:15:00|942|937|941.4|936.4|942.5|937.5|941|936|139
1631719200000|2021-09-15 15:20:00|941.5|936.5|941.3|936.3|941.5|936.5|940.5|935.5|122
1631719500000|2021-09-15 15:25:00|941.4|936.4|941.7|936.7|942.6|937.6|941.3|936.3|128
1631719800000|2021-09-15 15:30:00|941.6|936.6|943.4|938.4|944.1|939.1|941|936|175
1631720100000|2021-09-15 15:35:00|943.3|938.3|943.9|938.9|944|939|942.3|937.3|82
1631720400000|2021-09-15 15:40:00|943.8|938.8|944.5|939.5|944.5|939.5|943.7|938.7|61
1631720700000|2021-09-15 15:45:00|944.4|939.4|944.2|939.2|944.4|939.4|943.4|938.4|84
1631721000000|2021-09-15 15:50:00|944.1|939.1|943.6|938.6|944.9|939.9|943.6|938.6|110
1631721300000|2021-09-15 15:55:00|943.5|938.5|944.1|939.1|944.1|939.1|942.9|937.9|122
1631721600000|2021-09-15 16:00:00|944|939|942.3|937.3|944.1|939.1|942.3|937.3|160
1631721900000|2021-09-15 16:05:00|942.4|937.4|942.5|937.5|942.8|937.8|942.1|937.1|84
1631722200000|2021-09-15 16:10:00|942.4|937.4|942.6|937.6|942.9|937.9|942|937|101
1631722500000|2021-09-15 16:15:00|942.7|937.7|942.7|937.7|943.3|938.3|942.2|937.2|81
1631722800000|2021-09-15 16:20:00|942.8|937.8|943|938|943.3|938.3|942.7|937.7|65
1631723100000|2021-09-15 16:25:00|942.9|937.9|943.1|938.1|943.5|938.5|942.5|937.5|34
1631723400000|2021-09-15 16:30:00|943.2|938.2|942.1|937.1|943.2|938.2|942.1|937.1|81
1631723700000|2021-09-15 16:35:00|942|937|941.7|936.7|942.5|937.5|941.3|936.3|43
1631724000000|2021-09-15 16:40:00|942|937|943.5|938.5|943.7|938.7|942|937|89
1631724300000|2021-09-15 16:45:00|943.6|938.6|943.9|938.9|944.4|939.4|943.5|938.5|62
1631724600000|2021-09-15 16:50:00|944.2|939.2|943.7|938.7|944.6|939.6|943.6|938.6|68
1631724900000|2021-09-15 16:55:00|943.6|938.6|944.5|939.5|944.7|939.7|943.6|938.6|101
1631725200000|2021-09-15 17:00:00|944.6|939.6|944.5|939.5|945|940|943.6|938.6|187
1631725500000|2021-09-15 17:05:00|944.3|939.3|944.2|939.2|945.4|940.4|944.2|939.2|80
1631725800000|2021-09-15 17:10:00|944.1|939.1|944.3|939.3|944.4|939.4|943.2|938.2|59
1631726100000|2021-09-15 17:15:00|944.4|939.4|947.2|942.2|947.2|942.2|944.3|939.3|68
1631726400000|2021-09-15 17:20:00|947.1|942.1|942.7|937.7|947.1|942.1|942.7|937.7|162
1631726700000|2021-09-15 17:25:00|942.9|937.9|948.6|943.6|948.6|943.6|942.7|937.7|102
1631727000000|2021-09-15 17:30:00|948.7|943.7|947.3|942.3|948.7|943.7|945.7|940.7|165
1631727300000|2021-09-15 17:35:00|947.2|942.2|946.4|941.4|947.9|942.9|945|940|123
1631727600000|2021-09-15 17:40:00|946.3|941.3|944.9|939.9|946.7|941.7|944.8|939.8|119
1631727900000|2021-09-15 17:45:00|944.7|939.7|943.7|938.7|946|941|943.4|938.4|81
1631728200000|2021-09-15 17:50:00|943.6|938.6|943.3|938.3|945|940|943.2|938.2|59
1631728500000|2021-09-15 17:55:00|943.4|938.4|943.1|938.1|943.8|938.8|942.4|937.4|134
1631728800000|2021-09-15 18:00:00|943|938|942.8|937.8|944.5|939.5|942.4|937.4|107
1631729100000|2021-09-15 18:05:00|942.6|937.6|944.4|939.4|944.7|939.7|942.6|937.6|98
1631729400000|2021-09-15 18:10:00|944.3|939.3|943.1|938.1|944.5|939.5|943|938|64
1631729700000|2021-09-15 18:15:00|943.2|938.2|930.7|925.7|943.4|938.4|929.8|924.8|200
1631730000000|2021-09-15 18:20:00|930.5|925.5|932.3|927.3|932.9|927.5|923.2|918.2|412
1631730300000|2021-09-15 18:25:00|932.4|927.4|935.2|930.2|936.9|931.9|931.4|926.4|125
1631730600000|2021-09-15 18:30:00|935.1|930.1|936.4|931.4|938.6|933.6|935.1|930.1|166
1631730900000|2021-09-15 18:35:00|937.1|932.1|936.8|931.8|938|933|936.5|931.5|84
1631731200000|2021-09-15 18:40:00|937.1|932.1|940.3|935.3|940.5|935.5|936.5|931.5|55
1631731500000|2021-09-15 18:45:00|940.4|935.4|940.7|935.7|940.8|935.8|939.9|934.9|30
1631731800000|2021-09-15 18:50:00|940.3|935.3|941.6|936.6|942|937|940.2|935.2|83
1631732100000|2021-09-15 18:55:00|941.1|936.1|941.3|936.3|941.3|936.3|940.4|935.4|56
1631732400000|2021-09-15 19:00:00|941.2|936.2|941.5|936.5|942.3|937.3|940.5|935.5|123
1631732700000|2021-09-15 19:05:00|941.8|936.8|939.9|934.9|941.8|936.8|939.8|934.8|52
1631733000000|2021-09-15 19:10:00|940|935|941.1|936.1|941.1|936.1|939.7|934.7|28
1631733300000|2021-09-15 19:15:00|941.2|936.2|943.9|938.9|944.1|939.1|941|936|103
1631733600000|2021-09-15 19:20:00|944|939|945.2|940.2|946.5|941.5|943.1|938.1|136
1631733900000|2021-09-15 19:25:00|945.6|940.6|946.4|941.4|947.2|942.2|944.4|939.4|103
1631734200000|2021-09-15 19:30:00|947|942|946.5|941.5|950.8|945.8|946.5|941.5|99
1631734500000|2021-09-15 19:35:00|946.6|941.6|947.1|942.1|947.1|942.1|945.6|940.6|68
1631734800000|2021-09-15 19:40:00|946.9|941.9|947.7|942.7|948.5|943.5|946.9|941.9|87
1631735100000|2021-09-15 19:45:00|947.6|942.6|947.7|942.7|948.3|943.3|946.8|941.8|100
1631735400000|2021-09-15 19:50:00|947.6|942.6|948.8|943.8|950.1|945.1|945.9|940.9|104
1631735700000|2021-09-15 19:55:00|948.6|943.6|947.9|942.9|950.8|945.8|946.2|941.2|112
1631736000000|2021-09-15 20:00:00|948.3|943.3|952.8|947.8|953.8|948.8|947.6|942.6|105
1631736300000|2021-09-15 20:05:00|952.9|947.9|952.6|947.6|953.6|948.6|952.2|947.2|66
1631736600000|2021-09-15 20:10:00|952.8|947.8|952.7|947.7|953.2|948.2|952.3|947.3|40
1631736900000|2021-09-15 20:15:00|952.1|947.1|951.1|946.1|953.5|948.5|951|946|48
1631737200000|2021-09-15 20:20:00|951|946|950|945|951.1|946.1|949.8|944.8|59
1631737500000|2021-09-15 20:25:00|950.1|945.1|950.2|945.2|950.6|945.6|950|945|14
1631737800000|2021-09-15 20:30:00|950.1|945.1|950.5|945.5|950.5|945.5|949.9|944.9|12
1631738100000|2021-09-15 20:35:00|950.4|945.4|950.4|945.4|950.5|945.5|950.2|945.2|35
1631738400000|2021-09-15 20:40:00|950.3|945.3|950.3|945.3|950.5|945.5|950.3|945.3|6
1631738700000|2021-09-15 20:45:00|950.2|945.2|949.7|944.7|950.2|945.2|949.5|944.5|29
1631739000000|2021-09-15 20:50:00|949.8|944.8|951.9|946.9|951.9|946.9|949.7|944.7|42
1631739300000|2021-09-15 20:55:00|952.2|947.2|951.9|946.9|953|948|951.7|946.7|35
1631743200000|2021-09-15 22:00:00|952.2|947.2|954.5|949.5|954.8|949.8|952.1|947.1|26
1631743500000|2021-09-15 22:05:00|954.6|949.6|954|949|954.7|949.7|954|949|43
1631743800000|2021-09-15 22:10:00|953.6|948.6|954.7|949.7|954.7|949.7|953.5|948.5|34
1631744100000|2021-09-15 22:15:00|954.8|949.8|954.6|949.6|954.8|949.8|954.3|949.3|16
1631744400000|2021-09-15 22:20:00|954.5|949.5|954.7|949.7|954.7|949.7|954.2|949.2|23
1631744700000|2021-09-15 22:25:00|954.5|949.5|955.5|950.5|955.5|950.5|954.4|949.4|25
1631745000000|2021-09-15 22:30:00|955.4|950.4|956.1|951.1|956.3|951.3|955.2|950.2|37
1631745300000|2021-09-15 22:35:00|956|951|956.6|951.6|956.6|951.6|955.4|950.4|21
1631745600000|2021-09-15 22:40:00|956.7|951.7|958.5|953.5|959.2|954.2|956.5|951.5|39
1631745900000|2021-09-15 22:45:00|958.6|953.6|957.8|952.8|959.4|954.4|957.8|952.8|51
1631746200000|2021-09-15 22:50:00|957.7|952.7|956.7|951.7|957.7|952.7|956.3|951.3|36
1631746500000|2021-09-15 22:55:00|956.8|951.8|957.3|952.3|957.9|952.9|956.8|951.8|16
1631746800000|2021-09-15 23:00:00|957.4|952.4|956.1|951.1|957.4|952.4|956|951|22
1631747100000|2021-09-15 23:05:00|956|951|956.1|951.1|956.1|951.1|955.9|950.9|15
1631747400000|2021-09-15 23:10:00|956|951|955.1|950.1|956.1|951.1|955.1|950.1|26
1631747700000|2021-09-15 23:15:00|955.3|950.3|955.1|950.1|955.3|950.3|954.9|949.9|46
1631748000000|2021-09-15 23:20:00|955|950|955.6|950.6|955.7|950.7|954.9|949.9|20
1631748300000|2021-09-15 23:25:00|955.7|950.7|956|951|956.1|951.1|955.7|950.7|19
1631748600000|2021-09-15 23:30:00|955.8|950.8|955.1|950.1|955.8|950.8|955|950|46
1631748900000|2021-09-15 23:35:00|955|950|955.1|950.1|955.1|950.1|954.9|949.9|14
1631749200000|2021-09-15 23:40:00|955.2|950.2|956.9|951.9|956.9|951.9|955|950|63
1631749500000|2021-09-15 23:45:00|957.2|952.2|958.9|953.9|960.2|955.2|957.1|952.1|51
1631749800000|2021-09-15 23:50:00|958.8|953.8|959.2|954.2|959.4|954.4|958.1|953.1|36
1631750100000|2021-09-15 23:55:00|959.4|954.4|959.7|954.7|959.8|954.8|958.2|953.2|36
1631750400000|2021-09-16 00:00:00|959.9|954.9|959.9|954.9|960.1|955.1|958.3|953.3|54
1631750700000|2021-09-16 00:05:00|960|955|960.6|955.6|960.7|955.7|959.6|954.6|82
1631751000000|2021-09-16 00:10:00|960.4|955.4|959.5|954.5|960.4|955.4|959.4|954.4|30
1631751300000|2021-09-16 00:15:00|959.6|954.6|959.3|954.3|959.6|954.6|959.1|954.1|53
1631751600000|2021-09-16 00:20:00|959.4|954.4|959.1|954.1|959.7|954.7|958.8|953.8|34
1631751900000|2021-09-16 00:25:00|959|954|959|954|959|954|958.8|953.8|25
1631752200000|2021-09-16 00:30:00|959.1|954.1|959|954|959.2|954.2|958.7|953.7|26
1631752500000|2021-09-16 00:35:00|958.9|953.9|958.4|953.4|959|954|958.1|953.1|37
1631752800000|2021-09-16 00:40:00|958.5|953.5|959.2|954.2|959.2|954.2|958.5|953.5|14
1631753100000|2021-09-16 00:45:00|959.4|954.4|960.7|955.7|961|956|959.4|954.4|35
1631753400000|2021-09-16 00:50:00|960.8|955.8|960.8|955.8|961.1|956.1|960.6|955.6|26
1631753700000|2021-09-16 00:55:00|960.7|955.7|958.8|953.8|961.1|956.1|958.8|953.8|41
1631754000000|2021-09-16 01:00:00|958.7|953.7|956.5|951.5|958.8|953.8|956.5|951.5|76
1631754300000|2021-09-16 01:05:00|956.6|951.6|956.7|951.7|957.3|952.3|956.5|951.5|34
1631754600000|2021-09-16 01:10:00|956.8|951.8|956.8|951.8|957.1|952.1|956.4|951.4|56
1631754900000|2021-09-16 01:15:00|956.7|951.7|956.3|951.3|956.7|951.7|956.2|951.2|50
1631755200000|2021-09-16 01:20:00|956.6|951.6|957.4|952.4|957.4|952.4|955.9|950.9|48
1631755500000|2021-09-16 01:25:00|957.3|952.3|958.9|953.9|958.9|953.9|957.2|952.2|17
1631755800000|2021-09-16 01:30:00|958.8|953.8|958.1|953.1|959|954|957.4|952.4|107
1631756100000|2021-09-16 01:35:00|958|953|959.1|954.1|959.3|954.3|957.6|952.6|75
1631756400000|2021-09-16 01:40:00|959|954|958.6|953.6|959.2|954.2|958.1|953.1|43
1631756700000|2021-09-16 01:45:00|958.7|953.7|958.7|953.7|959|954|957.9|952.9|53
1631757000000|2021-09-16 01:50:00|958.6|953.6|959.1|954.1|959.3|954.3|958.1|953.1|56
1631757300000|2021-09-16 01:55:00|959.2|954.2|961.2|956.2|961.3|956.3|959.1|954.1|116
1631757600000|2021-09-16 02:00:00|961.3|956.3|957.8|952.8|962|957|957.7|952.7|95
1631757900000|2021-09-16 02:05:00|957.9|952.9|958.2|953.2|959.2|954.2|957.8|952.8|117
1631758200000|2021-09-16 02:10:00|958.1|953.1|957.7|952.7|958.3|953.3|957.5|952.5|88
1631758500000|2021-09-16 02:15:00|957.6|952.6|958.4|953.4|959|954|956.7|951.7|81
1631758800000|2021-09-16 02:20:00|958.3|953.3|957.8|952.8|958.6|953.6|957.6|952.6|55
1631759100000|2021-09-16 02:25:00|957.6|952.6|957.3|952.3|957.7|952.7|957.1|952.1|33
1631759400000|2021-09-16 02:30:00|957.4|952.4|957.9|952.9|957.9|952.9|957.3|952.3|27
1631759700000|2021-09-16 02:35:00|958|953|957.6|952.6|958.6|953.6|957.1|952.1|70
1631760000000|2021-09-16 02:40:00|957.7|952.7|956.9|951.9|957.8|952.8|956.9|951.9|37
1631760300000|2021-09-16 02:45:00|957|952|956.3|951.3|957.2|952.2|956.2|951.2|44
1631760600000|2021-09-16 02:50:00|956.2|951.2|955.4|950.4|956.2|951.2|955|950|43
1631760900000|2021-09-16 02:55:00|955.3|950.3|954.3|949.3|955.4|950.4|953.8|948.8|62
1631761200000|2021-09-16 03:00:00|954.2|949.2|953.6|948.6|954.4|949.4|953.5|948.5|32
1631761500000|2021-09-16 03:05:00|953.7|948.7|954.6|949.6|954.7|949.7|953.7|948.7|29
1631761800000|2021-09-16 03:10:00|954.7|949.7|955.4|950.4|955.8|950.8|954.6|949.6|38
1631762100000|2021-09-16 03:15:00|955.3|950.3|954.9|949.9|955.3|950.3|954.7|949.7|38
1631762400000|2021-09-16 03:20:00|954.8|949.8|954.8|949.8|954.9|949.9|954.6|949.6|51
1631762700000|2021-09-16 03:25:00|954.9|949.9|953.8|948.8|954.9|949.9|953.8|948.8|56
1631763000000|2021-09-16 03:30:00|953.9|948.9|953.7|948.7|954|949|953.4|948.4|23
1631763300000|2021-09-16 03:35:00|953.6|948.6|953.3|948.3|953.7|948.7|953.3|948.3|6
1631763600000|2021-09-16 03:40:00|953.1|948.1|952.2|947.2|953.2|948.2|952.1|947.1|31
1631763900000|2021-09-16 03:45:00|952.3|947.3|952.9|947.9|953|948|952.1|947.1|52
1631764200000|2021-09-16 03:50:00|952.8|947.8|953.2|948.2|953.2|948.2|952.8|947.8|19
1631764500000|2021-09-16 03:55:00|953.1|948.1|952.1|947.1|953.1|948.1|952|947|22
1631764800000|2021-09-16 04:00:00|952.2|947.2|952.7|947.7|952.9|947.9|952.1|947.1|45
1631765100000|2021-09-16 04:05:00|952.6|947.6|952.9|947.9|952.9|947.9|952.3|947.3|42
1631765400000|2021-09-16 04:10:00|952.8|947.8|952.2|947.2|952.9|947.9|952.2|947.2|16
1631765700000|2021-09-16 04:15:00|952.1|947.1|952.7|947.7|952.8|947.8|951.9|946.9|24
1631766000000|2021-09-16 04:20:00|952.6|947.6|952.5|947.5|952.9|947.9|952.4|947.4|67
1631766300000|2021-09-16 04:25:00|952.6|947.6|951.1|946.1|952.7|947.7|951|946|38
1631766600000|2021-09-16 04:30:00|951|946|951.3|946.3|951.3|946.3|951|946|64
1631766900000|2021-09-16 04:35:00|951.2|946.2|951.2|946.2|951.3|946.3|951|946|27
1631767200000|2021-09-16 04:40:00|951.1|946.1|951.1|946.1|951.2|946.2|951|946|35
1631767500000|2021-09-16 04:45:00|950.9|945.9|950.6|945.6|951|946|949.4|944.4|27
1631767800000|2021-09-16 04:50:00|950.5|945.5|949.2|944.2|950.5|945.5|949.2|944.2|22
1631768100000|2021-09-16 04:55:00|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|9
1631768400000|2021-09-16 05:00:00|949.4|944.4|950.1|945.1|950.7|945.7|949.3|944.3|42
1631768700000|2021-09-16 05:05:00|949.8|944.8|949.7|944.7|950.4|945.4|949.7|944.7|19
1631769000000|2021-09-16 05:10:00|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|53
1631769300000|2021-09-16 05:15:00|949.9|944.9|949.7|944.7|950.2|945.2|949.7|944.7|19
1631769600000|2021-09-16 05:20:00|949.6|944.6|949.9|944.9|950|945|949.6|944.6|10
1631769900000|2021-09-16 05:25:00|949.8|944.8|949.6|944.6|949.8|944.8|949.2|944.2|36
1631770200000|2021-09-16 05:30:00|949.7|944.7|948.5|943.5|949.8|944.8|948.5|943.5|52
1631770500000|2021-09-16 05:35:00|948.4|943.4|945.1|940.1|948.4|943.4|945.1|940.1|98
1631770800000|2021-09-16 05:40:00|945.2|940.2|945.7|940.7|946.1|941.1|945|940|50
1631771100000|2021-09-16 05:45:00|945.5|940.5|945.9|940.9|946|941|945.1|940.1|75
1631771400000|2021-09-16 05:50:00|945.5|940.5|946.2|941.2|947.4|942.4|945.4|940.4|56
1631771700000|2021-09-16 05:55:00|946.3|941.3|945.5|940.5|946.6|941.6|945.5|940.5|57
1631772000000|2021-09-16 06:00:00|945.4|940.4|945.9|940.9|945.9|940.9|945.3|940.3|110
1631772300000|2021-09-16 06:05:00|946|941|945.3|940.3|946|941|944.8|939.8|81
1631772600000|2021-09-16 06:10:00|945.2|940.2|945.4|940.4|945.6|940.6|944.5|939.5|144
1631772900000|2021-09-16 06:15:00|945.5|940.5|945.7|940.7|946|941|945.2|940.2|70
1631773200000|2021-09-16 06:20:00|945.6|940.6|946.2|941.2|946.8|941.8|945.4|940.4|36
1631773500000|2021-09-16 06:25:00|946.3|941.3|947.4|942.4|947.6|942.6|946.1|941.1|65
1631773800000|2021-09-16 06:30:00|947.3|942.3|946.2|941.2|947.3|942.3|946|941|44
1631774100000|2021-09-16 06:35:00|946.3|941.3|946.7|941.7|946.9|941.9|946.1|941.1|40
1631774400000|2021-09-16 06:40:00|946.8|941.8|947|942|947.3|942.3|946.7|941.7|42
1631774700000|2021-09-16 06:45:00|947.1|942.1|948.3|943.3|948.3|943.3|946.9|941.9|85
1631775000000|2021-09-16 06:50:00|948.2|943.2|948.1|943.1|948.7|943.7|948.1|943.1|50
1631775300000|2021-09-16 06:55:00|947.9|942.9|947.3|942.3|948|943|947|942|62
1631775600000|2021-09-16 07:00:00|947.4|942.4|945.7|940.7|947.4|942.4|945.3|940.3|139
1631775900000|2021-09-16 07:05:00|945.6|940.6|945.7|940.7|945.9|940.9|944.7|939.7|101
1631776200000|2021-09-16 07:10:00|945.8|940.8|944.2|939.2|945.8|940.8|943.7|938.7|82
1631776500000|2021-09-16 07:15:00|944.3|939.3|946.2|941.2|946.4|941.4|943.6|938.6|113
1631776800000|2021-09-16 07:20:00|946.3|941.3|948.2|943.2|948.3|943.3|946.2|941.2|153
1631777100000|2021-09-16 07:25:00|948.1|943.1|950.2|945.2|950.3|945.3|947|942|90
1631777400000|2021-09-16 07:30:00|950.3|945.3|947.6|942.6|950.3|945.3|947.5|942.5|112
1631777700000|2021-09-16 07:35:00|947.7|942.7|947.7|942.7|948.5|943.5|947.5|942.5|59
1631778000000|2021-09-16 07:40:00|947.8|942.8|946.8|941.8|948.2|943.2|946|941|51
1631778300000|2021-09-16 07:45:00|946.9|941.9|950|945|950|945|946.8|941.8|56
1631778600000|2021-09-16 07:50:00|949.5|944.5|948.3|943.3|949.6|944.6|948.2|943.2|60
1631778900000|2021-09-16 07:55:00|948.2|943.2|949.4|944.4|951.2|946.2|947.9|942.9|72
1631779200000|2021-09-16 08:00:00|949.5|944.5|950.7|945.7|950.8|945.8|949|944|76
1631779500000|2021-09-16 08:05:00|950.6|945.6|951.3|946.3|951.5|946.5|950.2|945.2|38
1631779800000|2021-09-16 08:10:00|951.2|946.2|948|943|951.2|946.2|947.9|942.9|60
1631780100000|2021-09-16 08:15:00|947.9|942.9|950|945|950|945|947.7|942.7|48
1631780400000|2021-09-16 08:20:00|949.4|944.4|947.1|942.1|949.5|944.5|947|942|64
1631780700000|2021-09-16 08:25:00|947|942|947|942|947.3|942.3|945.8|940.8|83
1631781000000|2021-09-16 08:30:00|946.9|941.9|946.4|941.4|947.3|942.3|946.3|941.3|68
1631781300000|2021-09-16 08:35:00|946.5|941.5|948.2|943.2|948.2|943.2|946.2|941.2|74
1631781600000|2021-09-16 08:40:00|947.9|942.9|943.9|938.9|948|943|943.9|938.9|118
1631781900000|2021-09-16 08:45:00|943.8|938.8|943.2|938.2|944.4|939.4|943.2|938.2|88
1631782200000|2021-09-16 08:50:00|943.3|938.3|944.7|939.7|944.9|939.9|943|938|54
1631782500000|2021-09-16 08:55:00|944.6|939.6|945.9|940.9|946.1|941.1|944.5|939.5|49
1631782800000|2021-09-16 09:00:00|945.8|940.8|945.5|940.5|945.9|940.9|945.1|940.1|43
1631783100000|2021-09-16 09:05:00|945.4|940.4|944.6|939.6|945.5|940.5|944.4|939.4|48
1631783400000|2021-09-16 09:10:00|944.2|939.2|943.5|938.5|944.3|939.3|942.7|937.7|60
1631783700000|2021-09-16 09:15:00|943.7|938.7|943.2|938.2|944|939|942.8|937.8|37
1631784000000|2021-09-16 09:20:00|943|938|943.4|938.4|943.4|938.4|942.8|937.8|30
1631784300000|2021-09-16 09:25:00|943.3|938.3|944.9|939.9|944.9|939.9|943.2|938.2|38
1631784600000|2021-09-16 09:30:00|945|940|946.1|941.1|946.1|941.1|944.4|939.4|25
1631784900000|2021-09-16 09:35:00|946|941|946.2|941.2|946.5|941.5|945.9|940.9|37
1631785200000|2021-09-16 09:40:00|946.1|941.1|945.2|940.2|946.1|941.1|944.9|939.9|50
1631785500000|2021-09-16 09:45:00|945.1|940.1|944.2|939.2|945.1|940.1|943.5|938.5|49
1631785800000|2021-09-16 09:50:00|944|939|940.7|935.7|944|939|940.3|935.3|135
1631786100000|2021-09-16 09:55:00|940.8|935.8|941.6|936.6|943.4|938.4|939.8|934.8|96
1631786400000|2021-09-16 10:00:00|941.3|936.3|941.3|936.3|941.5|936.5|939.8|934.8|151
1631786700000|2021-09-16 10:05:00|941.2|936.2|940.6|935.6|941.4|936.4|940.2|935.2|61
1631787000000|2021-09-16 10:10:00|940.4|935.4|940.2|935.2|940.4|935.4|939.6|934.6|28
1631787300000|2021-09-16 10:15:00|940.3|935.3|941.4|936.4|941.5|936.5|940.2|935.2|83
1631787600000|2021-09-16 10:20:00|941.3|936.3|940.9|935.9|941.4|936.4|940.9|935.9|29
1631787900000|2021-09-16 10:25:00|941|936|940|935|941|936|939.6|934.6|37
1631788200000|2021-09-16 10:30:00|939.9|934.9|942.9|937.9|943.3|938.3|939.9|934.9|67
1631788500000|2021-09-16 10:35:00|942.7|937.7|943|938|943|938|941|936|53
1631788800000|2021-09-16 10:40:00|942.9|937.9|942.9|937.9|943.5|938.5|942.8|937.8|116
1631789100000|2021-09-16 10:45:00|943.1|938.1|942|937|943.2|938.2|942|937|23
1631789400000|2021-09-16 10:50:00|941.9|936.9|941.7|936.7|942|937|941.4|936.4|31
1631789700000|2021-09-16 10:55:00|941.8|936.8|942.8|937.8|942.8|937.8|941.6|936.6|46
1631790000000|2021-09-16 11:00:00|942.5|937.5|942.7|937.7|942.8|937.8|941.6|936.6|63
1631790300000|2021-09-16 11:05:00|942.6|937.6|943.4|938.4|944|939|942|937|23
1631790600000|2021-09-16 11:10:00|943.6|938.6|945.3|940.3|945.4|940.4|943.4|938.4|44
1631790900000|2021-09-16 11:15:00|945.5|940.5|944.9|939.9|945.8|940.8|944.7|939.7|43
1631791200000|2021-09-16 11:20:00|944.8|939.8|944.1|939.1|944.8|939.8|943.6|938.6|60
1631791500000|2021-09-16 11:25:00|944|939|944|939|944.5|939.5|943.7|938.7|58
1631791800000|2021-09-16 11:30:00|944.1|939.1|943.7|938.7|945.4|940.4|943.7|938.7|163
1631792100000|2021-09-16 11:35:00|943.8|938.8|943.5|938.5|944.4|939.4|943|938|101
1631792400000|2021-09-16 11:40:00|943.3|938.3|938.5|933.5|943.4|938.4|938|933|116
1631792700000|2021-09-16 11:45:00|938.6|933.6|941.5|936.5|941.7|936.7|937.4|932.4|97
1631793000000|2021-09-16 11:50:00|941.1|936.1|941.4|936.4|941.7|936.7|940.5|935.5|100
1631793300000|2021-09-16 11:55:00|941.3|936.3|941.7|936.7|942.1|937.1|940.6|935.6|131
1631793600000|2021-09-16 12:00:00|941.5|936.5|945.2|940.2|947.3|942.3|941.4|936.4|136
1631793900000|2021-09-16 12:05:00|945.4|940.4|945.5|940.5|947.1|942.1|944.1|939.1|172
1631794200000|2021-09-16 12:10:00|945.8|940.8|946.7|941.7|947.7|942.7|945.5|940.5|167
1631794500000|2021-09-16 12:15:00|946.6|941.6|946|941|947.1|942.1|944.6|939.6|146
1631794800000|2021-09-16 12:20:00|945.7|940.7|944.4|939.4|947.6|942.6|943.6|938.6|213
1631795100000|2021-09-16 12:25:00|944.5|939.5|945.5|935.4|945.5|939.5|943.6|935.4|79
1631795400000|2021-09-16 12:30:00|945.1|935|942.9|937.9|945.2|940.2|939.5|933|489
1631795700000|2021-09-16 12:35:00|942.2|937.2|944.5|939.5|945.7|940.7|942.2|937.2|354
1631796000000|2021-09-16 12:40:00|944.4|939.4|946.1|941.1|947.4|942.4|943.4|938.4|218
1631796300000|2021-09-16 12:45:00|945.9|940.9|948|943|948|943|944.9|939.9|142
1631796600000|2021-09-16 12:50:00|948.1|943.1|947.4|942.4|949.7|944.7|946.2|941.2|175
1631796900000|2021-09-16 12:55:00|947.3|942.3|946.9|941.9|947.4|942.4|945.3|940.3|150
1631797200000|2021-09-16 13:00:00|947|942|943|938|948.9|943.9|942.1|937.1|264
1631797500000|2021-09-16 13:05:00|943.1|938.1|943.9|938.9|945|940|941|936|245
1631797800000|2021-09-16 13:10:00|943.8|938.8|943.5|938.5|944.2|939.2|941.8|936.8|149
1631798100000|2021-09-16 13:15:00|943.4|938.4|944.7|939.7|945.7|940.7|942.8|937.8|160
1631798400000|2021-09-16 13:20:00|944.8|939.8|943.2|938.2|945|940|941.6|936.6|184
1631798700000|2021-09-16 13:25:00|943.1|938.1|943|938|944.1|939.1|942.2|937.2|85
1631799000000|2021-09-16 13:30:00|942.7|937.7|942|937|943.9|938.9|941.7|936.7|253
1631799300000|2021-09-16 13:35:00|941.9|936.9|938|933|942|937|935.4|930.4|381
1631799600000|2021-09-16 13:40:00|937.7|932.7|941.6|936.6|941.6|936.6|936.3|931.3|360
1631799900000|2021-09-16 13:45:00|941.5|936.5|936.7|931.7|941.5|936.5|936.2|931.2|280
1631800200000|2021-09-16 13:50:00|936.6|931.6|943.4|938.4|943.4|938.4|934.5|929.5|392
1631800500000|2021-09-16 13:55:00|943.1|938.1|946.3|941.3|946.7|941.7|942.4|937.4|399
1631800800000|2021-09-16 14:00:00|945.9|940.9|940.3|935.3|946.1|941.1|939.2|934.2|287
1631801100000|2021-09-16 14:05:00|940.2|935.2|944.6|939.6|945|940|937.5|932.5|278
1631801400000|2021-09-16 14:10:00|944.5|939.5|944.6|939.6|945.1|940.1|942.7|937.7|282
1631801700000|2021-09-16 14:15:00|944.7|939.7|943.9|938.9|944.7|939.7|942.8|937.8|259
1631802000000|2021-09-16 14:20:00|943.7|938.7|939.8|934.8|943.8|938.8|939.2|934.2|264
1631802300000|2021-09-16 14:25:00|939.7|934.7|942.4|937.4|942.8|937.8|938.8|933.8|281
1631802600000|2021-09-16 14:30:00|942.3|937.3|943.3|938.3|943.6|938.6|941.5|936.5|245
1631802900000|2021-09-16 14:35:00|943.2|938.2|939.6|934.6|943.4|938.4|937.3|932.3|244
1631803200000|2021-09-16 14:40:00|939.5|934.5|938.4|933.4|940.5|935.5|938.4|933.4|150
1631803500000|2021-09-16 14:45:00|938.3|933.3|939.9|934.9|940.6|935.6|937.7|932.7|193
1631803800000|2021-09-16 14:50:00|940|935|939.4|934.4|940.4|935.4|938.2|933.2|157
1631804100000|2021-09-16 14:55:00|939.3|934.3|939.5|934.5|939.9|934.9|938.2|933.2|198
1631804400000|2021-09-16 15:00:00|939.4|934.4|941|936|941.9|936.9|939|934|173
1631804700000|2021-09-16 15:05:00|941.1|936.1|939.2|934.2|941.1|936.1|938.3|933.3|223
1631805000000|2021-09-16 15:10:00|939.3|934.3|938.5|933.5|939.8|934.8|937.6|932.6|165
1631805300000|2021-09-16 15:15:00|938.4|933.4|940.3|935.3|940.6|935.6|937|932|175
1631805600000|2021-09-16 15:20:00|940.4|935.4|938.2|933.2|940.5|935.5|937.6|932.6|218
1631805900000|2021-09-16 15:25:00|938.3|933.3|937|932|938.3|933.3|936.4|931.4|178
1631806200000|2021-09-16 15:30:00|937.2|932.2|936.9|931.9|937.4|932.4|935.5|930.5|187
1631806500000|2021-09-16 15:35:00|937|932|939|934|939.2|934.2|935.8|930.8|146
1631806800000|2021-09-16 15:40:00|939.1|934.1|938.2|933.2|939.4|934.4|938.2|933.2|87
1631807100000|2021-09-16 15:45:00|938.1|933.1|938.2|933.2|938.6|933.6|937.7|932.7|83
1631807400000|2021-09-16 15:50:00|938.3|933.3|939.3|934.3|939.3|934.3|937.2|932.2|88
1631807700000|2021-09-16 15:55:00|939.4|934.4|940.1|935.1|940.3|935.3|939.4|934.4|100
1631808000000|2021-09-16 16:00:00|940|935|938.6|933.6|940.3|935.3|938.6|933.6|81
1631808300000|2021-09-16 16:05:00|938.7|933.7|939.3|934.3|939.8|934.8|938.2|933.2|69
1631808600000|2021-09-16 16:10:00|939.4|934.4|939.6|934.6|939.9|934.9|938.9|933.9|96
1631808900000|2021-09-16 16:15:00|939.7|934.7|938.9|933.9|940|935|938.5|933.5|90
1631809200000|2021-09-16 16:20:00|938.8|933.8|938.7|933.7|939.3|934.3|938.4|933.4|84
1631809500000|2021-09-16 16:25:00|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|62
1631809800000|2021-09-16 16:30:00|939.1|934.1|939.1|934.1|939.5|934.5|938.6|933.6|48
1631810100000|2021-09-16 16:35:00|939|934|939.1|934.1|939.2|934.2|938.5|933.5|53
1631810400000|2021-09-16 16:40:00|939.2|934.2|939.2|934.2|939.3|934.3|938.5|933.5|53
1631810700000|2021-09-16 16:45:00|939.3|934.3|939.3|934.3|940|935|938.6|933.6|71
1631811000000|2021-09-16 16:50:00|939.2|934.2|938.5|933.5|939.2|934.2|938.3|933.3|88
1631811300000|2021-09-16 16:55:00|938.6|933.6|938.1|933.1|938.6|933.6|937.4|932.4|85
1631811600000|2021-09-16 17:00:00|938.2|933.2|936.9|931.9|938.5|933.5|936.5|931.5|178
1631811900000|2021-09-16 17:05:00|936.8|931.8|936.8|931.8|937.9|932.9|936.7|931.7|97
1631812200000|2021-09-16 17:10:00|936.7|931.7|936.6|931.6|937|932|936.6|931.6|77
1631812500000|2021-09-16 17:15:00|936.7|931.7|937.7|932.7|938|933|936.6|931.6|76
1631812800000|2021-09-16 17:20:00|937.6|932.6|938.1|933.1|938.2|933.2|937.6|932.6|149
1631813100000|2021-09-16 17:25:00|938.2|933.2|938.1|933.1|938.5|933.5|938|933|74
1631813400000|2021-09-16 17:30:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|123
1631813700000|2021-09-16 17:35:00|937.6|932.6|936.6|931.6|937.8|932.8|936.6|931.6|40
1631814000000|2021-09-16 17:40:00|936.5|931.5|936.4|931.4|936.9|931.9|936.2|931.2|100
1631814300000|2021-09-16 17:45:00|936.3|931.3|935.9|930.9|936.4|931.4|935.7|930.7|79
1631814600000|2021-09-16 17:50:00|936|931|936.4|931.4|936.8|931.8|935.9|930.9|37
1631814900000|2021-09-16 17:55:00|936.5|931.5|937.8|932.8|938.6|933.6|936.4|931.4|62
1631815200000|2021-09-16 18:00:00|937.7|932.7|937.5|932.5|937.9|932.9|937.1|932.1|76
1631815500000|2021-09-16 18:05:00|937.4|932.4|938.2|933.2|938.2|933.2|937.1|932.1|83
1631815800000|2021-09-16 18:10:00|938.4|933.4|937.9|932.9|938.9|933.9|937.8|932.8|42
1631816100000|2021-09-16 18:15:00|937.8|932.8|937.7|932.7|938.3|933.3|937.5|932.5|65
1631816400000|2021-09-16 18:20:00|937.8|932.8|937.9|932.9|938.1|933.1|937.4|932.4|83
1631816700000|2021-09-16 18:25:00|938|933|937.2|932.2|938|933|937|932|27
1631817000000|2021-09-16 18:30:00|937.4|932.4|938.2|933.2|939.1|934.1|937.3|932.3|76
1631817300000|2021-09-16 18:35:00|938.3|933.3|938|933|938.5|933.5|937.7|932.7|75
1631817600000|2021-09-16 18:40:00|938.1|933.1|937.4|932.4|938.2|933.2|937.4|932.4|74
1631817900000|2021-09-16 18:45:00|937.3|932.3|937.9|932.9|938.3|933.3|936.9|931.9|85
1631818200000|2021-09-16 18:50:00|938|933|937.8|932.8|938|933|937.6|932.6|37
1631818500000|2021-09-16 18:55:00|937.7|932.7|937.9|932.9|938|933|937.7|932.7|100
1631818800000|2021-09-16 19:00:00|937.8|932.8|939.6|934.6|940.5|935.5|937.8|932.8|105
1631819100000|2021-09-16 19:05:00|939.5|934.5|940.2|935.2|940.5|935.5|939.4|934.4|92
1631819400000|2021-09-16 19:10:00|940.3|935.3|940.5|935.5|941|936|940.1|935.1|71
1631819700000|2021-09-16 19:15:00|940.6|935.6|940.4|935.4|940.6|935.6|940.1|935.1|39
1631820000000|2021-09-16 19:20:00|940.5|935.5|940.7|935.7|940.8|935.8|940.4|935.4|58
1631820300000|2021-09-16 19:25:00|940.8|935.8|940.7|935.7|941|936|940.4|935.4|75
1631820600000|2021-09-16 19:30:00|940.6|935.6|940.8|935.8|941.2|936.2|940.6|935.6|55
1631820900000|2021-09-16 19:35:00|940.7|935.7|940.6|935.6|941.1|936.1|940.6|935.6|68
1631821200000|2021-09-16 19:40:00|940|935|939.8|934.8|940|935|939.7|934.7|9
1631821500000|2021-09-16 19:45:00|939.9|934.9|940|935|940.1|935.1|939.8|934.8|16
1631821800000|2021-09-16 19:50:00|939.7|934.7|939.9|934.9|940.2|935.2|939.7|934.7|53
1631822100000|2021-09-16 19:55:00|940|935|940.2|935.2|940.4|935.4|939.8|934.8|122
1631822400000|2021-09-16 20:00:00|940.3|935.3|939.6|934.6|940.5|935.5|939.2|934.2|59
1631822700000|2021-09-16 20:05:00|939.4|934.4|940|935|940|935|939.4|934.4|26
1631823000000|2021-09-16 20:10:00|940.1|935.1|939.6|934.6|940.1|935.1|939|934|49
1631823300000|2021-09-16 20:15:00|939.7|934.7|939.7|934.7|939.9|934.9|939.6|934.6|28
1631823600000|2021-09-16 20:20:00|939.6|934.6|940|935|940|935|939.6|934.6|36
1631823900000|2021-09-16 20:25:00|939.9|934.9|939.2|934.2|940|935|939|934|17
1631824200000|2021-09-16 20:30:00|939.4|934.4|938.9|933.9|939.4|934.4|938.8|933.8|11
1631824500000|2021-09-16 20:35:00|938.8|933.8|937.8|932.8|938.9|933.9|937.8|932.8|42
1631824800000|2021-09-16 20:40:00|937.9|932.9|937.2|932.2|937.9|932.9|937.1|932.1|48
1631825100000|2021-09-16 20:45:00|937.3|932.3|937.8|932.8|938|933|937.3|932.3|24
1631825400000|2021-09-16 20:50:00|937.9|932.9|937.7|932.7|938.1|933.1|937.6|932.6|39
1631825700000|2021-09-16 20:55:00|937.6|932.6|938|933|938.3|933.3|937.6|932.6|59
1631829600000|2021-09-16 22:00:00|937.4|932.4|938.2|933.2|938.3|933.3|937|932|26
1631829900000|2021-09-16 22:05:00|938.4|933.4|939.4|934.4|939.5|934.5|938.4|933.4|17
1631830200000|2021-09-16 22:10:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1631830500000|2021-09-16 22:15:00|939|934|937.8|932.8|939|934|937.8|932.8|10
1631830800000|2021-09-16 22:20:00|937.7|932.7|938.2|933.2|938.2|933.2|937.5|932.5|11
1631831100000|2021-09-16 22:25:00|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|7
1631831400000|2021-09-16 22:30:00|938.2|933.2|937.6|932.6|938.3|933.3|937.6|932.6|19
1631831700000|2021-09-16 22:35:00|937.5|932.5|937.3|932.3|937.6|932.6|937.2|932.2|7
1631832000000|2021-09-16 22:40:00|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|10
1631832300000|2021-09-16 22:45:00|937.3|932.3|937.5|932.5|937.5|932.5|937.2|932.2|13
1631832600000|2021-09-16 22:50:00|937.4|932.4|937.8|932.8|937.9|932.9|937.3|932.3|36
1631832900000|2021-09-16 22:55:00|937.9|932.9|937.9|932.9|938.5|933.5|937.8|932.8|20
1631833200000|2021-09-16 23:00:00|938|933|938.1|933.1|938.1|933.1|937.9|932.9|12
1631833500000|2021-09-16 23:05:00|938|933|938.1|933.1|938.2|933.2|937.9|932.9|14
1631833800000|2021-09-16 23:10:00|938|933|938|933|938.1|933.1|937.9|932.9|13
1631834100000|2021-09-16 23:15:00|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1631834400000|2021-09-16 23:20:00|938.4|933.4|938.4|933.4|938.6|933.6|938.3|933.3|39
1631834700000|2021-09-16 23:25:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1631835000000|2021-09-16 23:30:00|938.3|933.3|938|933|938.5|933.5|937.9|932.9|20
1631835300000|2021-09-16 23:35:00|937.9|932.9|939|934|939.2|934.2|937.8|932.8|16
1631835600000|2021-09-16 23:40:00|939.1|934.1|938.3|933.3|939.2|934.2|938|933|32
1631835900000|2021-09-16 23:45:00|938.1|933.1|939|934|939.6|934.6|938|933|108
1631836200000|2021-09-16 23:50:00|939.1|934.1|939.4|934.4|939.6|934.6|938.9|933.9|30
1631836500000|2021-09-16 23:55:00|939.3|934.3|939.3|934.3|939.9|934.9|939.3|934.3|31
1631836800000|2021-09-17 00:00:00|938.9|933.9|940|935|940.6|935.6|938.9|933.9|122
1631837100000|2021-09-17 00:05:00|939.9|934.9|939.6|934.6|940.1|935.1|939.1|934.1|49
1631837400000|2021-09-17 00:10:00|939.5|934.5|940.6|935.6|940.6|935.6|939.4|934.4|55
1631837700000|2021-09-17 00:15:00|940.7|935.7|941.6|936.6|941.9|936.9|940.6|935.6|105
1631838000000|2021-09-17 00:20:00|941.7|936.7|942.2|937.2|942.4|937.4|941.5|936.5|77
1631838300000|2021-09-17 00:25:00|942|937|942.6|937.6|942.7|937.7|941.3|936.3|59
1631838600000|2021-09-17 00:30:00|942.5|937.5|942.8|937.8|942.8|937.8|942.1|937.1|29
1631838900000|2021-09-17 00:35:00|942.7|937.7|943.6|938.6|944.3|939.3|942.5|937.5|61
1631839200000|2021-09-17 00:40:00|943.7|938.7|944.4|939.4|944.4|939.4|943.6|938.6|43
1631839500000|2021-09-17 00:45:00|944.2|939.2|943.9|938.9|944.3|939.3|943.4|938.4|27
1631839800000|2021-09-17 00:50:00|944|939|943.2|938.2|944.1|939.1|943.1|938.1|72
1631840100000|2021-09-17 00:55:00|943.1|938.1|944|939|944.2|939.2|942.8|937.8|31
1631840400000|2021-09-17 01:00:00|943.8|938.8|942.9|937.9|944.3|939.3|942.7|937.7|99
1631840700000|2021-09-17 01:05:00|942.8|937.8|943.5|938.5|943.5|938.5|942.3|937.3|50
1631841000000|2021-09-17 01:10:00|943.4|938.4|944|939|944.1|939.1|942.6|937.6|52
1631841300000|2021-09-17 01:15:00|943.7|938.7|945|940|945.3|940.3|943.6|938.6|115
1631841600000|2021-09-17 01:20:00|945.1|940.1|946.7|941.7|947|942|945.1|940.1|43
1631841900000|2021-09-17 01:25:00|946.9|941.9|945.8|940.8|947.6|942.6|945.6|940.6|43
1631842200000|2021-09-17 01:30:00|945.7|940.7|943.6|938.6|945.7|940.7|943.3|938.3|69
1631842500000|2021-09-17 01:35:00|943.7|938.7|945.2|940.2|946|941|943.7|938.7|43
1631842800000|2021-09-17 01:40:00|945.1|940.1|944.8|939.8|945.1|940.1|944.2|939.2|45
1631843100000|2021-09-17 01:45:00|944.7|939.7|944.3|939.3|944.8|939.8|943.9|938.9|156
1631843400000|2021-09-17 01:50:00|944.2|939.2|942.8|937.8|944.3|939.3|942.8|937.8|34
1631843700000|2021-09-17 01:55:00|942.7|937.7|942.6|937.6|943|938|942.5|937.5|52
1631844000000|2021-09-17 02:00:00|942.5|937.5|943.7|938.7|943.7|938.7|942.3|937.3|41
1631844300000|2021-09-17 02:05:00|943.6|938.6|943.2|938.2|943.7|938.7|942.8|937.8|25
1631844600000|2021-09-17 02:10:00|943.1|938.1|943.9|938.9|943.9|938.9|943.1|938.1|35
1631844900000|2021-09-17 02:15:00|943.8|938.8|943.6|938.6|943.9|938.9|943.3|938.3|52
1631845200000|2021-09-17 02:20:00|943.5|938.5|945.6|940.6|945.6|940.6|943.5|938.5|35
1631845500000|2021-09-17 02:25:00|945.5|940.5|945.3|940.3|945.6|940.6|944.9|939.9|37
1631845800000|2021-09-17 02:30:00|945.2|940.2|944.3|939.3|945.3|940.3|944.2|939.2|33
1631846100000|2021-09-17 02:35:00|944.2|939.2|944.9|939.9|944.9|939.9|944.1|939.1|59
1631846400000|2021-09-17 02:40:00|944.8|939.8|945.6|940.6|945.6|940.6|944.2|939.2|51
1631846700000|2021-09-17 02:45:00|945.7|940.7|945.7|940.7|946|941|945.3|940.3|50
1631847000000|2021-09-17 02:50:00|945.6|940.6|946.2|941.2|946.2|941.2|945.5|940.5|24
1631847300000|2021-09-17 02:55:00|946|941|946.8|941.8|947.2|942.2|945.9|940.9|67
1631847600000|2021-09-17 03:00:00|946.9|941.9|946.8|941.8|947.1|942.1|946.6|941.6|29
1631847900000|2021-09-17 03:05:00|946.9|941.9|948|943|948|943|946.8|941.8|49
1631848200000|2021-09-17 03:10:00|947.9|942.9|948.4|943.4|949.2|944.2|947.9|942.9|63
1631848500000|2021-09-17 03:15:00|948.5|943.5|948.4|943.4|948.5|943.5|948.2|943.2|31
1631848800000|2021-09-17 03:20:00|948.5|943.5|948.1|943.1|948.6|943.6|948|943|48
1631849100000|2021-09-17 03:25:00|948|943|947.3|942.3|948|943|946.7|941.7|34
1631849400000|2021-09-17 03:30:00|947.4|942.4|946.7|941.7|947.4|942.4|946.7|941.7|8
1631849700000|2021-09-17 03:35:00|946.8|941.8|946.7|941.7|947|942|946.7|941.7|6
1631850000000|2021-09-17 03:40:00|946.8|941.8|947|942|947.1|942.1|946.7|941.7|8
1631850300000|2021-09-17 03:45:00|947.1|942.1|947.2|942.2|947.2|942.2|946.9|941.9|12
1631850600000|2021-09-17 03:50:00|947.1|942.1|947.3|942.3|947.4|942.4|946.7|941.7|23
1631850900000|2021-09-17 03:55:00|947.4|942.4|946.9|941.9|947.4|942.4|946.7|941.7|8
1631851200000|2021-09-17 04:00:00|946.8|941.8|947.1|942.1|947.1|942.1|946.7|941.7|10
1631851500000|2021-09-17 04:05:00|947.4|942.4|947.7|942.7|947.9|942.9|947.4|942.4|22
1631851800000|2021-09-17 04:10:00|947.8|942.8|947.3|942.3|947.8|942.8|947.2|942.2|11
1631852100000|2021-09-17 04:15:00|947.4|942.4|948.3|943.3|948.6|943.6|947.3|942.3|35
1631852400000|2021-09-17 04:20:00|948.4|943.4|948.4|943.4|948.4|943.4|948.2|943.2|18
1631852700000|2021-09-17 04:25:00|948.3|943.3|948.5|943.5|948.5|943.5|948.1|943.1|32
1631853000000|2021-09-17 04:30:00|948.4|943.4|948|943|948.9|943.9|947.9|942.9|40
1631853300000|2021-09-17 04:35:00|948.1|943.1|948.1|943.1|948.3|943.3|948|943|28
1631853600000|2021-09-17 04:40:00|948|943|948.1|943.1|948.7|943.7|948|943|39
1631853900000|2021-09-17 04:45:00|947.9|942.9|948|943|948.3|943.3|947.9|942.9|40
1631854200000|2021-09-17 04:50:00|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|18
1631854500000|2021-09-17 04:55:00|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|23
1631854800000|2021-09-17 05:00:00|948.7|943.7|948.9|943.9|949|944|948.7|943.7|16
1631855100000|2021-09-17 05:05:00|949|944|948.8|943.8|949|944|948.5|943.5|43
1631855400000|2021-09-17 05:10:00|948.9|943.9|948.4|943.4|948.9|943.9|948.4|943.4|16
1631855700000|2021-09-17 05:15:00|948.5|943.5|948.6|943.6|948.6|943.6|948.3|943.3|36
1631856000000|2021-09-17 05:20:00|948.7|943.7|948.3|943.3|948.9|943.9|947.8|942.8|38
1631856300000|2021-09-17 05:25:00|948|943|947.4|942.4|948.6|943.6|946.9|941.9|63
1631856600000|2021-09-17 05:30:00|947.3|942.3|947.8|942.8|949.2|944.2|947.3|942.3|223
1631856900000|2021-09-17 05:35:00|947.9|942.9|948.1|943.1|948.3|943.3|947|942|52
1631857200000|2021-09-17 05:40:00|948|943|947.9|942.9|948.7|943.7|946.6|941.6|173
1631857500000|2021-09-17 05:45:00|947.8|942.8|946.4|941.4|948.2|943.2|946.2|941.2|98
1631857800000|2021-09-17 05:50:00|946.5|941.5|947|942|947.6|942.6|946.2|941.2|76
1631858100000|2021-09-17 05:55:00|947.1|942.1|946.5|941.5|947.1|942.1|946|941|58
1631858400000|2021-09-17 06:00:00|946.4|941.4|945.9|940.9|946.5|941.5|945.8|940.8|106
1631858700000|2021-09-17 06:05:00|946|941|946.3|941.3|946.6|941.6|946|941|22
1631859000000|2021-09-17 06:10:00|946.4|941.4|946.8|941.8|946.8|941.8|946.2|941.2|28
1631859300000|2021-09-17 06:15:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|59
1631859600000|2021-09-17 06:20:00|947|942|947|942|947.4|942.4|946.6|941.6|57
1631859900000|2021-09-17 06:25:00|947.1|942.1|946.4|941.4|947.1|942.1|946|941|78
1631860200000|2021-09-17 06:30:00|946.2|941.2|946.9|941.9|947.4|942.4|946.2|941.2|100
1631860500000|2021-09-17 06:35:00|946.8|941.8|947|942|947|942|946.7|941.7|42
1631860800000|2021-09-17 06:40:00|947.5|942.5|946.9|941.9|947.7|942.7|946.9|941.9|54
1631861100000|2021-09-17 06:45:00|946.8|941.8|946.9|941.9|947.4|942.4|946.8|941.8|32
1631861400000|2021-09-17 06:50:00|947|942|946.9|941.9|947.4|942.4|946.7|941.7|102
1631861700000|2021-09-17 06:55:00|946.8|941.8|946.1|941.1|947.2|942.2|946.1|941.1|45
1631862000000|2021-09-17 07:00:00|946|941|946.4|941.4|946.7|941.7|945.6|940.6|48
1631862300000|2021-09-17 07:05:00|946.6|941.6|947|942|947.4|942.4|946.2|941.2|93
1631862600000|2021-09-17 07:10:00|947.1|942.1|947.5|942.5|947.7|942.7|946.9|941.9|41
1631862900000|2021-09-17 07:15:00|947.2|942.2|946.2|941.2|947.4|942.4|946.1|941.1|36
1631863200000|2021-09-17 07:20:00|946|941|947.5|942.5|947.6|942.6|945.8|940.8|59
1631863500000|2021-09-17 07:25:00|947.7|942.7|948.5|943.5|948.5|943.5|947.2|942.2|62
1631863800000|2021-09-17 07:30:00|948.3|943.3|947.8|942.8|948.5|943.5|947.7|942.7|92
1631864100000|2021-09-17 07:35:00|947.7|942.7|946.8|941.8|947.8|942.8|946.6|941.6|39
1631864400000|2021-09-17 07:40:00|946.7|941.7|945.6|940.6|946.8|941.8|945.4|940.4|46
1631864700000|2021-09-17 07:45:00|945.5|940.5|945.4|940.4|945.9|940.9|944.8|939.8|63
1631865000000|2021-09-17 07:50:00|945.3|940.3|945.9|940.9|946.2|941.2|945.3|940.3|110
1631865300000|2021-09-17 07:55:00|946|941|948|943|948.2|943.2|946|941|44
1631865600000|2021-09-17 08:00:00|948.1|943.1|947.1|942.1|948.4|943.4|946.5|941.5|62
1631865900000|2021-09-17 08:05:00|947.4|942.4|946.8|941.8|947.4|942.4|946.4|941.4|86
1631866200000|2021-09-17 08:10:00|946.9|941.9|947.2|942.2|947.4|942.4|946.2|941.2|87
1631866500000|2021-09-17 08:15:00|947.3|942.3|950.2|945.2|950.7|945.7|947.2|942.2|116
1631866800000|2021-09-17 08:20:00|950.1|945.1|950.8|945.8|950.8|945.8|949.6|944.6|98
1631867100000|2021-09-17 08:25:00|950.7|945.7|951.5|946.5|951.9|946.9|950.7|945.7|103
1631867400000|2021-09-17 08:30:00|951.3|946.3|951.6|946.6|952.2|947.2|951.1|946.1|101
1631867700000|2021-09-17 08:35:00|951.7|946.7|952.3|947.3|953.3|948.3|951.7|946.7|80
1631868000000|2021-09-17 08:40:00|952.4|947.4|952.3|947.3|952.8|947.8|952.1|947.1|70
1631868300000|2021-09-17 08:45:00|952.5|947.5|952.3|947.3|952.7|947.7|951.3|946.3|85
1631868600000|2021-09-17 08:50:00|952.4|947.4|953.2|948.2|953.5|948.5|952.3|947.3|116
1631868900000|2021-09-17 08:55:00|953.1|948.1|955.7|950.7|955.9|950.9|953|948|126
1631869200000|2021-09-17 09:00:00|955.8|950.8|955.5|950.5|956.5|951.5|955.5|950.5|79
1631869500000|2021-09-17 09:05:00|955.6|950.6|955.9|950.9|956.5|951.5|955|950|91
1631869800000|2021-09-17 09:10:00|956|951|955.8|950.8|956|951|955.2|950.2|74
1631870100000|2021-09-17 09:15:00|955.9|950.9|954.8|949.8|956|951|954.5|949.5|79
1631870400000|2021-09-17 09:20:00|954.9|949.9|954.8|949.8|955.6|950.6|954.8|949.8|70
1631870700000|2021-09-17 09:25:00|954.7|949.7|953.6|948.6|954.8|949.8|953.5|948.5|69
1631871000000|2021-09-17 09:30:00|953.7|948.7|953.8|948.8|953.9|948.9|953.4|948.4|60
1631871300000|2021-09-17 09:35:00|953.9|948.9|952.9|947.9|954.1|949.1|952.9|947.9|95
1631871600000|2021-09-17 09:40:00|952.8|947.8|953.6|948.6|954.6|949.6|952.7|947.7|44
1631871900000|2021-09-17 09:45:00|953.7|948.7|954.1|949.1|954.3|949.3|953.6|948.6|76
1631872200000|2021-09-17 09:50:00|954.2|949.2|955|950|955.1|950.1|953.9|948.9|71
1631872500000|2021-09-17 09:55:00|954.9|949.9|955.7|950.7|955.7|950.7|954.7|949.7|87
1631872800000|2021-09-17 10:00:00|955.6|950.6|954.4|949.4|955.8|950.8|954.3|949.3|105
1631873100000|2021-09-17 10:05:00|954.5|949.5|954.6|949.6|955.1|950.1|954.3|949.3|87
1631873400000|2021-09-17 10:10:00|954.5|949.5|955.5|950.5|955.6|950.6|954.4|949.4|97
1631873700000|2021-09-17 10:15:00|955.4|950.4|955.9|950.9|956.6|951.6|955.2|950.2|96
1631874000000|2021-09-17 10:20:00|956.1|951.1|956.8|951.8|957|952|955.9|950.9|92
1631874300000|2021-09-17 10:25:00|956.7|951.7|955.9|950.9|956.7|951.7|955.8|950.8|120
1631874600000|2021-09-17 10:30:00|956|951|955.1|950.1|956.1|951.1|954.8|949.8|108
1631874900000|2021-09-17 10:35:00|955|950|955|950|955.4|950.4|954.3|949.3|85
1631875200000|2021-09-17 10:40:00|954.9|949.9|952.9|947.9|955.5|950.5|952.8|947.8|114
1631875500000|2021-09-17 10:45:00|953|948|952.8|947.8|953.4|948.4|952.4|947.4|73
1631875800000|2021-09-17 10:50:00|952.9|947.9|953.6|948.6|953.8|948.8|952.7|947.7|72
1631876100000|2021-09-17 10:55:00|953.7|948.7|955.9|950.9|956.4|951.4|952.8|947.8|64
1631876400000|2021-09-17 11:00:00|955.7|950.7|955.4|950.4|956.4|951.4|954.5|949.5|171
1631876700000|2021-09-17 11:05:00|955.3|950.3|955.6|950.6|955.9|950.9|954.4|949.4|104
1631877000000|2021-09-17 11:10:00|955.7|950.7|955.3|950.3|956.3|951.3|955.2|950.2|70
1631877300000|2021-09-17 11:15:00|955.4|950.4|955|950|955.6|950.6|954.9|949.9|70
1631877600000|2021-09-17 11:20:00|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|56
1631877900000|2021-09-17 11:25:00|955|950|954.2|949.2|955|950|954|949|83
1631878200000|2021-09-17 11:30:00|954.3|949.3|953.4|948.4|954.3|949.3|953.4|948.4|66
1631878500000|2021-09-17 11:35:00|953.3|948.3|954.5|949.5|955.2|950.2|952.5|947.5|44
1631878800000|2021-09-17 11:40:00|954.3|949.3|954.7|949.7|955.2|950.2|954.2|949.2|70
1631879100000|2021-09-17 11:45:00|954.6|949.6|953.7|948.7|954.7|949.7|953.5|948.5|102
1631879400000|2021-09-17 11:50:00|953.8|948.8|954|949|954.5|949.5|953.6|948.6|95
1631879700000|2021-09-17 11:55:00|954.1|949.1|953.8|948.8|954.2|949.2|952.7|947.7|98
1631880000000|2021-09-17 12:00:00|954.4|949.4|957.4|952.4|958.2|953.2|954.3|949.3|127
1631880300000|2021-09-17 12:05:00|957.3|952.3|954.2|949.2|957.5|952.5|954.1|949.1|166
1631880600000|2021-09-17 12:10:00|954.1|949.1|953|948|955.1|950.1|952.5|947.5|205
1631880900000|2021-09-17 12:15:00|953.1|948.1|955.9|950.9|956.1|951.1|952.7|947.7|163
1631881200000|2021-09-17 12:20:00|956|951|957.5|952.5|957.5|952.5|955|950|194
1631881500000|2021-09-17 12:25:00|957.2|952.2|958.6|953.6|959.7|954.7|957.1|952.1|163
1631881800000|2021-09-17 12:30:00|958.7|953.7|959.3|954.3|959.8|954.8|957.4|952.4|181
1631882100000|2021-09-17 12:35:00|959.2|954.2|961.5|956.5|962|957|959.2|954.2|201
1631882400000|2021-09-17 12:40:00|961.8|956.8|960.6|955.6|961.8|956.8|958.4|953.4|157
1631882700000|2021-09-17 12:45:00|960.7|955.7|961.8|956.8|962.4|957.4|960.6|955.6|171
1631883000000|2021-09-17 12:50:00|961.9|956.9|959.4|954.4|962.6|957.6|959.3|954.3|165
1631883300000|2021-09-17 12:55:00|959.5|954.5|957.5|952.5|961.3|956.3|957.4|952.4|227
1631883600000|2021-09-17 13:00:00|957.3|952.3|957.9|952.9|959.8|954.8|956.8|951.8|257
1631883900000|2021-09-17 13:05:00|958|953|957|952|959.5|954.5|956.3|951.3|135
1631884200000|2021-09-17 13:10:00|956.8|951.8|953.9|948.9|958.5|953.5|953.8|948.8|204
1631884500000|2021-09-17 13:15:00|954|949|953.9|948.9|954.7|949.7|953.4|948.4|165
1631884800000|2021-09-17 13:20:00|954|949|957|952|957.6|952.6|953.5|948.5|213
1631885100000|2021-09-17 13:25:00|956.9|951.9|954.6|949.6|958.8|953.8|954.4|949.4|241
1631885400000|2021-09-17 13:30:00|954.5|949.5|955.2|950.2|957.4|952.4|954.5|949.5|367
1631885700000|2021-09-17 13:35:00|954.9|949.9|954.9|949.9|955.6|950.6|953.2|948.2|379
1631886000000|2021-09-17 13:40:00|954.8|949.8|952.9|947.9|955.9|950.9|951.1|946.1|354
1631886300000|2021-09-17 13:45:00|952.8|947.8|954.8|949.8|956.8|951.8|950.4|945.4|335
1631886600000|2021-09-17 13:50:00|954.6|949.6|957.8|952.8|958.3|953.3|952.7|947.7|382
1631886900000|2021-09-17 13:55:00|957.9|952.9|955.5|950.5|958.1|953.1|953.9|948.9|313
1631887200000|2021-09-17 14:00:00|955.3|950.3|957.4|952.4|960.7|955.7|955.3|950.3|343
1631887500000|2021-09-17 14:05:00|957.3|952.3|955.4|950.4|957.9|952.9|954.5|949.5|249
1631887800000|2021-09-17 14:10:00|955.5|950.5|953.1|948.1|955.8|950.8|952.1|947.1|267
1631888100000|2021-09-17 14:15:00|953|948|951.4|946.4|953.2|948.2|949.6|944.6|348
1631888400000|2021-09-17 14:20:00|951.3|946.3|950.5|945.5|955.2|950.2|950.5|945.5|295
1631888700000|2021-09-17 14:25:00|950.4|945.4|951.7|946.7|952.4|947.4|945.6|940.6|321
1631889000000|2021-09-17 14:30:00|951.6|946.6|951.7|946.7|954.1|949.1|950|945|231
1631889300000|2021-09-17 14:35:00|951.6|946.6|951.6|946.6|952.5|947.5|949.7|944.7|196
1631889600000|2021-09-17 14:40:00|951.5|946.5|953.5|948.5|954|949|947.9|942.9|193
1631889900000|2021-09-17 14:45:00|953.4|948.4|951|946|953.4|948.4|950.4|945.4|165
1631890200000|2021-09-17 14:50:00|951.1|946.1|954.7|949.7|954.7|949.7|949.2|944.2|210
1631890500000|2021-09-17 14:55:00|954.6|949.6|954.5|949.5|954.6|949.6|952.1|947.1|205
1631890800000|2021-09-17 15:00:00|954.4|949.4|955.9|950.9|955.9|950.9|953.6|948.6|204
1631891100000|2021-09-17 15:05:00|955.7|950.7|954.8|949.8|955.9|950.9|954.1|949.1|147
1631891400000|2021-09-17 15:10:00|954.7|949.7|954.9|949.9|955.3|950.3|952.8|947.8|149
1631891700000|2021-09-17 15:15:00|955.1|950.1|955.8|950.8|956.3|951.3|954.1|949.1|148
1631892000000|2021-09-17 15:20:00|955.9|950.9|954.4|949.4|956.9|951.9|954.3|949.3|116
1631892300000|2021-09-17 15:25:00|954.3|949.3|953.9|948.9|954.6|949.6|953.3|948.3|123
1631892600000|2021-09-17 15:30:00|953.8|948.8|950.8|945.8|953.8|948.8|950|945|181
1631892900000|2021-09-17 15:35:00|950.7|945.7|950.9|945.9|951.8|946.8|950.6|945.6|89
1631893200000|2021-09-17 15:40:00|950.8|945.8|948.9|943.9|951|946|948.9|943.9|191
1631893500000|2021-09-17 15:45:00|949|944|949.4|944.4|950|945|948.2|943.2|109
1631893800000|2021-09-17 15:50:00|949.3|944.3|948.1|943.1|949.4|944.4|946.5|941.5|139
1631894100000|2021-09-17 15:55:00|948.2|943.2|947|942|949.1|944.1|946.9|941.9|145
1631894400000|2021-09-17 16:00:00|946.7|941.7|946.1|941.1|947|942|946|941|159
1631894700000|2021-09-17 16:05:00|945.9|940.9|946.3|941.3|946.6|941.6|945.4|940.4|91
1631895000000|2021-09-17 16:10:00|946.4|941.4|946.7|941.7|947.3|942.3|946.2|941.2|94
1631895300000|2021-09-17 16:15:00|946.6|941.6|947.8|942.8|948|943|946.5|941.5|86
1631895600000|2021-09-17 16:20:00|947.7|942.7|948.2|943.2|948.3|943.3|947.4|942.4|92
1631895900000|2021-09-17 16:25:00|948.1|943.1|947.6|942.6|948.4|943.4|947.6|942.6|87
1631896200000|2021-09-17 16:30:00|947.5|942.5|947.7|942.7|948.3|943.3|947.3|942.3|114
1631896500000|2021-09-17 16:35:00|947.6|942.6|947.4|942.4|948.4|943.4|947.4|942.4|107
1631896800000|2021-09-17 16:40:00|947.3|942.3|945.3|940.3|947.3|942.3|945.2|940.2|62
1631897100000|2021-09-17 16:45:00|945.4|940.4|945.5|940.5|946.2|941.2|945.4|940.4|73
1631897400000|2021-09-17 16:50:00|945.6|940.6|945.5|940.5|945.8|940.8|943.7|938.7|139
1631897700000|2021-09-17 16:55:00|945.4|940.4|944.7|939.7|945.7|940.7|944.4|939.4|131
1631898000000|2021-09-17 17:00:00|944.8|939.8|943.3|938.3|945.5|940.5|943.3|938.3|173
1631898300000|2021-09-17 17:05:00|942.9|937.9|945.7|940.7|945.7|940.7|942.9|937.9|143
1631898600000|2021-09-17 17:10:00|945.8|940.8|944.3|939.3|946.6|941.6|943.8|938.8|108
1631898900000|2021-09-17 17:15:00|944.4|939.4|944.7|939.7|945.1|940.1|944.3|939.3|74
1631899200000|2021-09-17 17:20:00|944.6|939.6|943.4|938.4|944.8|939.8|942.9|937.9|130
1631899500000|2021-09-17 17:25:00|943.5|938.5|943.1|938.1|943.8|938.8|943|938|58
1631899800000|2021-09-17 17:30:00|943.7|938.7|942.9|937.9|943.7|938.7|942.6|937.6|124
1631900100000|2021-09-17 17:35:00|943.1|938.1|942.7|937.7|943.5|938.5|942.7|937.7|53
1631900400000|2021-09-17 17:40:00|942.6|937.6|942.8|937.8|943.4|938.4|942.5|937.5|157
1631900700000|2021-09-17 17:45:00|942.7|937.7|942.3|937.3|942.8|937.8|942.3|937.3|52
1631901000000|2021-09-17 17:50:00|942.2|937.2|941.4|936.4|942.4|937.4|941.3|936.3|70
1631901300000|2021-09-17 17:55:00|941.5|936.5|942.2|937.2|942.3|937.3|941.1|936.1|71
1631901600000|2021-09-17 18:00:00|942.3|937.3|942|937|942.6|937.6|941.7|936.7|153
1631901900000|2021-09-17 18:05:00|941.9|936.9|942.1|937.1|942.1|937.1|941.4|936.4|141
1631902200000|2021-09-17 18:10:00|942.2|937.2|941.6|936.6|942.2|937.2|941.6|936.6|71
1631902500000|2021-09-17 18:15:00|941.5|936.5|941.7|936.7|941.9|936.9|941.4|936.4|55
1631902800000|2021-09-17 18:20:00|941.8|936.8|942.6|937.6|942.6|937.6|941.8|936.8|94
1631903100000|2021-09-17 18:25:00|942.5|937.5|942.2|937.2|942.5|937.5|942.1|937.1|55
1631903400000|2021-09-17 18:30:00|942.1|937.1|941.9|936.9|942.3|937.3|941.7|936.7|81
1631903700000|2021-09-17 18:35:00|942|937|941.9|936.9|942.1|937.1|941.7|936.7|130
1631904000000|2021-09-17 18:40:00|941.8|936.8|942.4|937.4|942.7|937.7|941.8|936.8|79
1631904300000|2021-09-17 18:45:00|942.5|937.5|942.7|937.7|943|938|942.4|937.4|111
1631904600000|2021-09-17 18:50:00|942.6|937.6|942.9|937.9|943.1|938.1|942.6|937.6|65
1631904900000|2021-09-17 18:55:00|943|938|942|937|943.1|938.1|942|937|88
1631905200000|2021-09-17 19:00:00|942.1|937.1|943.1|938.1|943.2|938.2|942.1|937.1|127
1631905500000|2021-09-17 19:05:00|943.2|938.2|943|938|943.3|938.3|942.7|937.7|55
1631905800000|2021-09-17 19:10:00|942.9|937.9|942.2|937.2|943.1|938.1|942.2|937.2|59
1631906100000|2021-09-17 19:15:00|942.1|937.1|942.4|937.4|942.5|937.5|941.6|936.6|44
1631906400000|2021-09-17 19:20:00|942.3|937.3|942.4|937.4|942.6|937.6|942.2|937.2|40
1631906700000|2021-09-17 19:25:00|942.3|937.3|942.1|937.1|942.4|937.4|941.8|936.8|46
1631907000000|2021-09-17 19:30:00|942.2|937.2|941.9|936.9|942.4|937.4|941.7|936.7|103
1631907300000|2021-09-17 19:35:00|942|937|943.6|938.6|943.8|938.8|941.9|936.9|127
1631907600000|2021-09-17 19:40:00|943.7|938.7|944.4|939.4|944.4|939.4|943.7|938.7|69
1631907900000|2021-09-17 19:45:00|944.3|939.3|944|939|944.4|939.4|943.6|938.6|93
1631908200000|2021-09-17 19:50:00|943.9|938.9|944.3|939.3|944.4|939.4|943.7|938.7|188
1631908500000|2021-09-17 19:55:00|944.2|939.2|943.9|938.9|944.4|939.4|943.4|938.4|321
1631908800000|2021-09-17 20:00:00|943.8|938.8|943.9|938.9|944.1|939.1|943.7|938.7|40
1631909100000|2021-09-17 20:05:00|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|17
1631909400000|2021-09-17 20:10:00|943.3|938.3|943.3|938.3|943.4|938.4|943.1|938.1|6
1631909700000|2021-09-17 20:15:00|943.4|938.4|943.8|938.8|943.9|938.9|943.4|938.4|7
1631910000000|2021-09-17 20:20:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631910300000|2021-09-17 20:25:00|944|939|944.1|939.1|944.3|939.3|943.9|938.9|7
1631910600000|2021-09-17 20:30:00|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|8
1631910900000|2021-09-17 20:35:00|944|939|944.1|939.1|944.3|939.3|944|939|16
1631911200000|2021-09-17 20:40:00|944.2|939.2|944.2|939.2|946.1|941.1|942.5|937.5|18
1631911500000|2021-09-17 20:45:00|944.3|939.3|944.2|939.2|944.6|939.6|944.1|939.1|36
1631911800000|2021-09-17 20:50:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1631912100000|2021-09-17 20:55:00|944.3|939.3|944.6|939.6|944.7|939.7|944|939|14
1632088800000|2021-09-19 22:00:00|949.6|936.8|949.2|938|950|942.2|945.7|936.8|105
1632089100000|2021-09-19 22:05:00|949.3|938.2|945.4|940.4|949.5|941.2|945.4|937.2|55
1632089400000|2021-09-19 22:10:00|945.5|940.5|945.6|940.6|946.4|941.4|945.1|940.1|55
1632089700000|2021-09-19 22:15:00|945.4|940.4|943.9|938.9|945.4|940.4|943.5|938.5|131
1632090000000|2021-09-19 22:20:00|943.8|938.8|943.3|938.3|944.5|939.5|943.3|938.3|29
1632090300000|2021-09-19 22:25:00|943.2|938.2|943.5|938.5|943.6|938.6|943.1|938.1|16
1632090600000|2021-09-19 22:30:00|943.6|938.6|943.5|938.5|943.7|938.7|943.2|938.2|31
1632090900000|2021-09-19 22:35:00|943.6|938.6|944.4|939.4|944.7|939.7|943.4|938.4|31
1632091200000|2021-09-19 22:40:00|944.5|939.5|944.5|939.5|944.5|939.5|943.9|938.9|32
1632091500000|2021-09-19 22:45:00|944.3|939.3|945.7|940.7|945.7|940.7|944.2|939.2|36
1632091800000|2021-09-19 22:50:00|945.8|940.8|945.9|940.9|946|941|944.9|939.9|50
1632092100000|2021-09-19 22:55:00|945.5|940.5|945.3|940.3|945.5|940.5|945|940|13
1632092400000|2021-09-19 23:00:00|945.2|940.2|944.5|939.5|945.3|940.3|944.1|939.1|32
1632092700000|2021-09-19 23:05:00|944.6|939.6|944.3|939.3|944.6|939.6|944.2|939.2|12
1632093000000|2021-09-19 23:10:00|944.4|939.4|944.8|939.8|944.9|939.9|944.4|939.4|23
1632093300000|2021-09-19 23:15:00|944.3|939.3|944.3|939.3|944.3|939.3|944.1|939.1|23
1632093600000|2021-09-19 23:20:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|25
1632093900000|2021-09-19 23:25:00|944.7|939.7|946|941|946|941|944.7|939.7|11
1632094200000|2021-09-19 23:30:00|946.1|941.1|946.1|941.1|946.3|941.3|946|941|23
1632094500000|2021-09-19 23:35:00|946.6|941.6|947|942|947.1|942.1|946.6|941.6|15
1632094800000|2021-09-19 23:40:00|947.1|942.1|946.9|941.9|947.1|942.1|946.7|941.7|18
1632095100000|2021-09-19 23:45:00|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|14
1632095400000|2021-09-19 23:50:00|946.5|941.5|946.4|941.4|946.5|941.5|946.1|941.1|4
1632095700000|2021-09-19 23:55:00|946.5|941.5|946.4|941.4|947.1|942.1|946.1|941.1|25
1632096000000|2021-09-20 00:00:00|946.5|941.5|947|942|947.5|942.5|946.5|941.5|45
1632096300000|2021-09-20 00:05:00|947.1|942.1|946.8|941.8|947.1|942.1|946.2|941.2|67
1632096600000|2021-09-20 00:10:00|946.9|941.9|946.8|941.8|947.3|942.3|946.8|941.8|22
1632096900000|2021-09-20 00:15:00|946.9|941.9|946.9|941.9|947|942|946.8|941.8|13
1632097200000|2021-09-20 00:20:00|946.8|941.8|946.8|941.8|947|942|946.4|941.4|25
1632097500000|2021-09-20 00:25:00|947.1|942.1|947.3|942.3|947.6|942.6|947|942|20
1632097800000|2021-09-20 00:30:00|947.2|942.2|946.7|941.7|947.3|942.3|946.4|941.4|32
1632098100000|2021-09-20 00:35:00|947.1|942.1|946|941|947.1|942.1|946|941|34
1632098400000|2021-09-20 00:40:00|946.1|941.1|945.9|940.9|946.5|941.5|945.9|940.9|45
1632098700000|2021-09-20 00:45:00|945.8|940.8|945.6|940.6|946.2|941.2|945.5|940.5|51
1632099000000|2021-09-20 00:50:00|945.5|940.5|945.3|940.3|945.8|940.8|945.3|940.3|79
1632099300000|2021-09-20 00:55:00|945.4|940.4|945.3|940.3|945.4|940.4|944.7|939.7|79
1632099600000|2021-09-20 01:00:00|945.2|940.2|945.1|940.1|945.8|940.8|945|940|68
1632099900000|2021-09-20 01:05:00|945|940|944.4|939.4|945|940|944.4|939.4|57
1632100200000|2021-09-20 01:10:00|944.5|939.5|943.8|938.8|944.6|939.6|943.6|938.6|71
1632100500000|2021-09-20 01:15:00|943.9|938.9|943.8|938.8|944.2|939.2|943.5|938.5|66
1632100800000|2021-09-20 01:20:00|943.9|938.9|943.4|938.4|943.9|938.9|943.2|938.2|68
1632101100000|2021-09-20 01:25:00|943.3|938.3|943.5|938.5|943.5|938.5|943.1|938.1|57
1632101400000|2021-09-20 01:30:00|943.4|938.4|943.1|938.1|943.5|938.5|943.1|938.1|51
1632101700000|2021-09-20 01:35:00|943|938|942.8|937.8|943.4|938.4|942.6|937.6|69
1632102000000|2021-09-20 01:40:00|942.7|937.7|941|936|942.7|937.7|940.7|935.7|46
1632102300000|2021-09-20 01:45:00|940.9|935.9|939.5|934.5|940.9|935.9|939.2|934.2|35
1632102600000|2021-09-20 01:50:00|939.4|934.4|939.4|934.4|939.4|934.4|939|934|54
1632102900000|2021-09-20 01:55:00|939.7|934.7|939|934|939.7|934.7|938.7|933.7|39
1632103200000|2021-09-20 02:00:00|938.9|933.9|938.5|933.5|938.9|933.9|937.4|932.4|76
1632103500000|2021-09-20 02:05:00|938.4|933.4|936.5|931.5|938.4|933.4|936.5|931.5|64
1632103800000|2021-09-20 02:10:00|936.4|931.4|930.3|925.3|936.5|931.5|926.3|917.2|195
1632104100000|2021-09-20 02:15:00|930.2|925.2|928.2|923.2|931.1|926.1|927.9|922.9|70
1632104400000|2021-09-20 02:20:00|928.1|923.1|923.7|918.7|928.1|923.1|923.1|918.1|129
1632104700000|2021-09-20 02:25:00|923.8|918.8|925.4|920.4|925.7|920.7|923.5|918.5|84
1632105000000|2021-09-20 02:30:00|925.3|920.3|919.7|914.7|925.4|920.4|919.2|914.2|122
1632105300000|2021-09-20 02:35:00|919.5|914.5|918.9|913.9|919.5|914.5|913.7|908.7|142
1632105600000|2021-09-20 02:40:00|919|914|922|917|922.1|917.1|918.4|913.4|82
1632105900000|2021-09-20 02:45:00|921.9|916.9|923.4|918.4|923.4|918.4|920.1|915.1|116
1632106200000|2021-09-20 02:50:00|923.8|918.8|920.9|915.9|923.9|918.9|919.9|914.9|55
1632106500000|2021-09-20 02:55:00|920.8|915.8|921.4|916.4|921.6|916.6|920.2|915.2|25
1632106800000|2021-09-20 03:00:00|921.3|916.3|921.6|916.6|921.7|916.7|920.9|915.9|43
1632107100000|2021-09-20 03:05:00|921.4|916.4|920.5|915.5|921.4|916.4|920.3|915.3|32
1632107400000|2021-09-20 03:10:00|920.6|915.6|921.6|916.6|921.7|916.7|920.6|915.6|51
1632107700000|2021-09-20 03:15:00|921.5|916.5|921.5|916.5|922.5|917.5|921.4|916.4|43
1632108000000|2021-09-20 03:20:00|921.6|916.6|921.4|916.4|921.7|916.7|921.2|916.2|52
1632108300000|2021-09-20 03:25:00|921.5|916.5|922.2|917.2|922.2|917.2|921.4|916.4|34
1632108600000|2021-09-20 03:30:00|922|917|920.8|915.8|922|917|920.8|915.8|45
1632108900000|2021-09-20 03:35:00|920.7|915.7|920.5|915.5|921|916|920.2|915.2|64
1632109200000|2021-09-20 03:40:00|920.3|915.3|920.8|915.8|920.8|915.8|920.2|915.2|5
1632109500000|2021-09-20 03:45:00|920.9|915.9|920.5|915.5|920.9|915.9|920.3|915.3|49
1632109800000|2021-09-20 03:50:00|920.6|915.6|921.6|916.6|921.6|916.6|920.5|915.5|45
1632110100000|2021-09-20 03:55:00|921.5|916.5|921.3|916.3|922.1|917.1|921.3|916.3|31
1632110400000|2021-09-20 04:00:00|921.4|916.4|920.3|915.3|921.5|916.5|920.1|915.1|38
1632110700000|2021-09-20 04:05:00|920.2|915.2|920.2|915.2|920.3|915.3|919.9|914.9|67
1632111000000|2021-09-20 04:10:00|920.1|915.1|920.5|915.5|920.5|915.5|919.7|914.7|33
1632111300000|2021-09-20 04:15:00|920.4|915.4|921.3|916.3|921.4|916.4|920.4|915.4|43
1632111600000|2021-09-20 04:20:00|920.9|915.9|923|918|923|918|920.9|915.9|35
1632111900000|2021-09-20 04:25:00|922.9|917.9|922.1|917.1|923|918|922|917|43
1632112200000|2021-09-20 04:30:00|922|917|922.6|917.6|922.9|917.9|921.9|916.9|46
1632112500000|2021-09-20 04:35:00|922.7|917.7|921.3|916.3|922.7|917.7|921.3|916.3|23
1632112800000|2021-09-20 04:40:00|921.4|916.4|922.1|917.1|922.2|917.2|921.2|916.2|65
1632113100000|2021-09-20 04:45:00|924.2|919.2|924.1|919.1|926.5|921.5|923.9|918.9|36
1632113400000|2021-09-20 04:50:00|923.6|918.6|924.7|919.7|924.7|919.7|923.2|918.2|23
1632113700000|2021-09-20 04:55:00|925|920|924.4|919.4|925.4|920.4|923.6|918.6|63
1632114000000|2021-09-20 05:00:00|924.2|919.2|923.7|918.7|924.2|919.2|921.8|916.8|44
1632114300000|2021-09-20 05:05:00|923.6|918.6|924.1|919.1|924.3|919.3|923.4|918.4|49
1632114600000|2021-09-20 05:10:00|924|919|924.6|919.6|925.5|920.5|924|919|67
1632114900000|2021-09-20 05:15:00|924.4|919.4|924.7|919.7|925.4|920.4|924.4|919.4|42
1632115200000|2021-09-20 05:20:00|924.8|919.8|927.7|922.7|931.6|923.9|924.3|919.3|95
1632115500000|2021-09-20 05:25:00|927.5|922.5|926.2|921.2|927.6|922.6|926.1|921.1|44
1632115800000|2021-09-20 05:30:00|926.5|921.5|925.2|920.2|927.2|922.2|925.2|920.2|122
1632116100000|2021-09-20 05:35:00|925|920|925.4|920.4|926.3|921.3|924.7|919.7|67
1632116400000|2021-09-20 05:40:00|925.5|920.5|926.8|921.8|927.3|922.3|925.1|920.1|61
1632116700000|2021-09-20 05:45:00|926.9|921.9|926.8|921.8|927.1|922.1|926.4|921.4|45
1632117000000|2021-09-20 05:50:00|926.9|921.9|925.3|920.3|926.9|921.9|924.3|919.3|67
1632117300000|2021-09-20 05:55:00|925.4|920.4|926.3|921.3|926.4|921.4|925.1|920.1|83
1632117600000|2021-09-20 06:00:00|926.2|921.2|926.1|921.1|926.5|921.5|924.8|919.8|74
1632117900000|2021-09-20 06:05:00|926.2|921.2|924|919|926.2|921.2|923|918|91
1632118200000|2021-09-20 06:10:00|924.5|919.5|924.1|919.1|924.7|919.7|923.9|918.9|63
1632118500000|2021-09-20 06:15:00|924|919|923.9|918.9|924.5|919.5|923.4|918.4|94
1632118800000|2021-09-20 06:20:00|923.8|918.8|924.4|919.4|924.6|919.6|923.3|918.3|66
1632119100000|2021-09-20 06:25:00|925|920|926.1|921.1|926.2|921.2|924.8|919.8|33
1632119400000|2021-09-20 06:30:00|926|921|924.8|919.8|926|921|924.7|919.7|27
1632119700000|2021-09-20 06:35:00|924.9|919.9|926.1|921.1|926.4|921.4|924.8|919.8|68
1632120000000|2021-09-20 06:40:00|926|921|926.9|921.9|927|922|926|921|80
1632120300000|2021-09-20 06:45:00|926.8|921.8|926|921|926.8|921.8|925.6|920.6|154
1632120600000|2021-09-20 06:50:00|925.9|920.9|924.9|919.9|926.1|921.1|924.8|919.8|84
1632120900000|2021-09-20 06:55:00|925|920|925.9|920.9|926|921|925|920|115
1632121200000|2021-09-20 07:00:00|925.8|920.8|926|921|927.8|922.8|925.5|920.5|158
1632121500000|2021-09-20 07:05:00|926.1|921.1|924.2|919.2|926.4|921.4|923.4|918.4|145
1632121800000|2021-09-20 07:10:00|924.3|919.3|923.5|918.5|925.3|920.3|923.1|918.1|62
1632122100000|2021-09-20 07:15:00|922.8|917.8|924.5|919.5|924.5|919.5|922.6|917.6|134
1632122400000|2021-09-20 07:20:00|924.4|919.4|923|918|924.5|919.5|922.7|917.7|76
1632122700000|2021-09-20 07:25:00|922.9|917.9|921.1|916.1|923.5|918.5|920.1|915.1|198
1632123000000|2021-09-20 07:30:00|921|916|923.4|918.4|923.4|918.4|921|916|113
1632123300000|2021-09-20 07:35:00|923.3|918.3|923.4|918.4|923.5|918.5|922|917|109
1632123600000|2021-09-20 07:40:00|923.5|918.5|924|919|924.1|919.1|922.7|917.7|100
1632123900000|2021-09-20 07:45:00|924.1|919.1|923.2|918.2|924.1|919.1|922.9|917.9|73
1632124200000|2021-09-20 07:50:00|923.4|918.4|925.1|920.1|925.1|920.1|922.7|917.7|64
1632124500000|2021-09-20 07:55:00|925.2|920.2|926.1|921.1|926.2|921.2|924.9|919.9|130
1632124800000|2021-09-20 08:00:00|926.3|921.3|926.2|921.2|926.9|921.9|925.6|920.6|155
1632125100000|2021-09-20 08:05:00|926.1|921.1|926.5|921.5|926.7|921.7|925.5|920.5|101
1632125400000|2021-09-20 08:10:00|926.6|921.6|925.8|920.8|927.2|922.2|925.5|920.5|94
1632125700000|2021-09-20 08:15:00|925.7|920.7|927.1|922.1|927.1|922.1|925.3|920.3|94
1632126000000|2021-09-20 08:20:00|927|922|926.1|921.1|927|922|925.2|920.2|151
1632126300000|2021-09-20 08:25:00|926|921|928.7|923.7|929.1|924.1|925.7|920.7|163
1632126600000|2021-09-20 08:30:00|928.8|923.8|929.1|924.1|929.2|924.2|928|923|89
1632126900000|2021-09-20 08:35:00|929|924|928.9|923.9|929.3|924.3|928.1|923.1|43
1632127200000|2021-09-20 08:40:00|929|924|930.5|925.5|930.5|925.5|928.5|923.5|53
1632127500000|2021-09-20 08:45:00|930.4|925.4|931|926|931|926|929.4|924.4|75
1632127800000|2021-09-20 08:50:00|930.9|925.9|933.3|928.3|933.4|928.4|930.6|925.6|198
1632128100000|2021-09-20 08:55:00|933.2|928.2|930.3|925.3|933.5|928.5|930|925|115
1632128400000|2021-09-20 09:00:00|930.2|925.2|929.3|924.3|930.4|925.4|929.3|924.3|38
1632128700000|2021-09-20 09:05:00|929.2|924.2|928.4|923.4|929.2|924.2|928.4|923.4|78
1632129000000|2021-09-20 09:10:00|928.5|923.5|928|923|928.9|923.9|928|923|94
1632129300000|2021-09-20 09:15:00|927.8|922.8|927.8|922.8|928.5|923.5|927.2|922.2|74
1632129600000|2021-09-20 09:20:00|927.7|922.7|927.8|922.8|928|923|927|922|61
1632129900000|2021-09-20 09:25:00|927.7|922.7|927|922|927.7|922.7|925.9|920.9|128
1632130200000|2021-09-20 09:30:00|926.9|921.9|929.5|924.5|930.1|925.1|926.8|921.8|84
1632130500000|2021-09-20 09:35:00|929.4|924.4|928.7|923.7|929.5|924.5|928.5|923.5|85
1632130800000|2021-09-20 09:40:00|928.8|923.8|928|923|929|924|927.5|922.5|66
1632131100000|2021-09-20 09:45:00|927.6|922.6|926.2|921.2|927.8|922.8|924|919|111
1632131400000|2021-09-20 09:50:00|926.1|921.1|926.2|921.2|926.7|921.7|925.6|920.6|72
1632131700000|2021-09-20 09:55:00|926.3|921.3|925.1|920.1|926.5|921.5|925|920|77
1632132000000|2021-09-20 10:00:00|925|920|927.2|922.2|927.3|922.3|925|920|52
1632132300000|2021-09-20 10:05:00|927.3|922.3|929.2|924.2|929.2|924.2|926.2|921.2|102
1632132600000|2021-09-20 10:10:00|929.1|924.1|929.6|924.6|929.8|924.8|929|924|104
1632132900000|2021-09-20 10:15:00|929.5|924.5|930.2|925.2|930.7|925.7|929.5|924.5|23
1632133200000|2021-09-20 10:20:00|930.1|925.1|932.1|927.1|932.6|927.6|930.1|925.1|69
1632133500000|2021-09-20 10:25:00|932.3|927.3|932.7|927.7|933.1|928.1|932|927|70
1632133800000|2021-09-20 10:30:00|932.8|927.8|932.2|927.2|932.9|927.9|931.7|926.7|58
1632134100000|2021-09-20 10:35:00|932.3|927.3|931.8|926.8|932.7|927.7|931.4|926.4|79
1632134400000|2021-09-20 10:40:00|931.7|926.7|933.2|928.2|933.2|928.2|931.4|926.4|120
1632134700000|2021-09-20 10:45:00|933.1|928.1|930.3|925.3|933.1|928.1|930.2|925.2|63
1632135000000|2021-09-20 10:50:00|930.4|925.4|929.2|924.2|930.4|925.4|929|924|53
1632135300000|2021-09-20 10:55:00|929.1|924.1|928.1|923.1|929.1|924.1|927.7|922.7|67
1632135600000|2021-09-20 11:00:00|928.3|923.3|928|923|928.5|923.5|928|923|39
1632135900000|2021-09-20 11:05:00|927.9|922.9|928.7|923.7|928.8|923.8|927.7|922.7|49
1632136200000|2021-09-20 11:10:00|928.8|923.8|930.6|925.6|930.6|925.6|928.6|923.6|38
1632136500000|2021-09-20 11:15:00|930.8|925.8|929|924|930.8|925.8|928.9|923.9|43
1632136800000|2021-09-20 11:20:00|928.9|923.9|928.6|923.6|929.5|924.5|928.6|923.6|18
1632137100000|2021-09-20 11:25:00|928.7|923.7|928.5|923.5|929.3|924.3|927.7|922.7|71
1632137400000|2021-09-20 11:30:00|928.4|923.4|927.6|922.6|928.6|923.6|927.6|922.6|83
1632137700000|2021-09-20 11:35:00|927.5|922.5|929.2|924.2|929.3|924.3|927.2|922.2|100
1632138000000|2021-09-20 11:40:00|928.7|923.7|928.1|923.1|928.7|923.7|927.3|922.3|94
1632138300000|2021-09-20 11:45:00|927.8|922.8|928.1|923.1|929|924|927.3|922.3|112
1632138600000|2021-09-20 11:50:00|928.2|923.2|929.3|924.3|929.5|924.5|928.2|923.2|49
1632138900000|2021-09-20 11:55:00|929.4|924.4|928.2|923.2|929.4|924.4|927.6|922.6|85
1632139200000|2021-09-20 12:00:00|928.3|923.3|929.7|924.7|930.3|925.3|927.8|922.8|105
1632139500000|2021-09-20 12:05:00|929.8|924.8|932|927|933.1|928.1|929.4|924.4|125
1632139800000|2021-09-20 12:10:00|932.1|927.1|931.7|926.7|933.1|928.1|931.1|926.1|122
1632140100000|2021-09-20 12:15:00|931.6|926.6|932.4|927.4|933.2|928.2|931.3|926.3|120
1632140400000|2021-09-20 12:20:00|932.5|927.5|931.3|926.3|933.3|928.3|931|926|128
1632140700000|2021-09-20 12:25:00|931.2|926.2|930.3|925.3|931.9|926.9|927.5|922.5|156
1632141000000|2021-09-20 12:30:00|930.2|925.2|927.1|922.1|930.2|925.2|927|922|171
1632141300000|2021-09-20 12:35:00|926.7|921.7|928.1|923.1|928.9|923.9|926.4|921.4|193
1632141600000|2021-09-20 12:40:00|928|923|930.3|925.3|930.8|925.8|928|923|173
1632141900000|2021-09-20 12:45:00|930.2|925.2|933.8|928.8|934.4|929.4|930.2|925.2|198
1632142200000|2021-09-20 12:50:00|933.7|928.7|936.7|931.7|938.1|933.1|933.7|928.7|160
1632142500000|2021-09-20 12:55:00|937|932|934.8|929.8|938|933|934.8|929.8|222
1632142800000|2021-09-20 13:00:00|935|930|936.5|931.5|936.7|931.7|933.4|928.4|158
1632143100000|2021-09-20 13:05:00|936.4|931.4|933.7|928.7|936.4|931.4|932.9|927.9|115
1632143400000|2021-09-20 13:10:00|933.8|928.8|930|925|933.8|928.8|929.3|924.3|250
1632143700000|2021-09-20 13:15:00|930.1|925.1|930.2|925.2|931|926|928.1|923.1|185
1632144000000|2021-09-20 13:20:00|929.9|924.9|928.4|923.4|930.5|925.5|927.9|922.9|129
1632144300000|2021-09-20 13:25:00|928.3|923.3|927.6|922.6|928.7|923.7|927.4|922.4|126
1632144600000|2021-09-20 13:30:00|927.7|922.7|923.8|918.8|928.1|923.1|922.9|917.9|410
1632144900000|2021-09-20 13:35:00|923.7|918.7|923.3|918.3|923.7|918.7|920.3|915.3|282
1632145200000|2021-09-20 13:40:00|923.5|918.5|924.7|919.7|925.4|920.4|920.7|915.7|257
1632145500000|2021-09-20 13:45:00|924.8|919.8|925.6|920.6|925.8|920.8|924.1|919.1|308
1632145800000|2021-09-20 13:50:00|925.5|920.5|925|920|925.6|920.6|921.4|916.4|219
1632146100000|2021-09-20 13:55:00|924.4|919.4|923.7|918.7|928.3|923.3|923.7|918.7|268
1632146400000|2021-09-20 14:00:00|923.1|918.1|923.5|918.5|923.6|918.6|920.6|915.6|263
1632146700000|2021-09-20 14:05:00|923.8|918.8|926.6|921.6|927.9|922.9|923.5|918.5|266
1632147000000|2021-09-20 14:10:00|926.5|921.5|924.5|919.5|926.6|921.6|922.5|917.5|288
1632147300000|2021-09-20 14:15:00|924.4|919.4|925.5|920.5|925.6|920.6|923.2|918.2|194
1632147600000|2021-09-20 14:20:00|925.4|920.4|926.2|921.2|926.6|921.6|922.9|917.9|329
1632147900000|2021-09-20 14:25:00|926.1|921.1|926.3|921.3|926.9|921.9|925.3|920.3|285
1632148200000|2021-09-20 14:30:00|926.4|921.4|925.8|920.8|926.4|921.4|923.5|918.5|223
1632148500000|2021-09-20 14:35:00|925.9|920.9|927.6|922.6|929.4|924.4|925.9|920.9|178
1632148800000|2021-09-20 14:40:00|927.7|922.7|927.1|922.1|928.8|923.8|925.1|920.1|183
1632149100000|2021-09-20 14:45:00|927|922|928.8|923.8|929.5|924.5|926.6|921.6|167
1632149400000|2021-09-20 14:50:00|928.9|923.9|926.8|921.8|929.6|924.6|926.7|921.7|163
1632149700000|2021-09-20 14:55:00|926.9|921.9|924.9|919.9|927.2|922.2|924|919|209
1632150000000|2021-09-20 15:00:00|925.6|920.6|925.2|920.2|928.1|923.1|925.2|920.2|169
1632150300000|2021-09-20 15:05:00|925.3|920.3|925.4|920.4|926.7|921.7|924.3|919.3|145
1632150600000|2021-09-20 15:10:00|925.3|920.3|927.5|922.5|928.5|923.5|925|920|139
1632150900000|2021-09-20 15:15:00|927.6|922.6|927.5|922.5|928.6|923.6|927.2|922.2|151
1632151200000|2021-09-20 15:20:00|927.4|922.4|927.3|922.3|927.7|922.7|926.3|921.3|148
1632151500000|2021-09-20 15:25:00|927.4|922.4|926.5|921.5|927.7|922.7|925.7|920.7|125
1632151800000|2021-09-20 15:30:00|926.6|921.6|924.6|919.6|927.2|922.2|923.9|918.9|113
1632152100000|2021-09-20 15:35:00|924.9|919.9|924.3|919.3|925.2|920.2|923.5|918.5|115
1632152400000|2021-09-20 15:40:00|924.5|919.5|923.9|918.9|924.9|919.9|923.7|918.7|141
1632152700000|2021-09-20 15:45:00|923.8|918.8|920.6|915.6|923.9|918.9|920.5|915.5|154
1632153000000|2021-09-20 15:50:00|920.8|915.8|921.4|916.4|922.5|917.5|920|915|197
1632153300000|2021-09-20 15:55:00|921.5|916.5|921.3|916.3|921.5|916.5|920.3|915.3|93
1632153600000|2021-09-20 16:00:00|921.6|916.6|920.2|915.2|921.6|916.6|920.1|915.1|162
1632153900000|2021-09-20 16:05:00|920.3|915.3|915.4|910.4|920.5|915.5|915.4|910.4|203
1632154200000|2021-09-20 16:10:00|915.6|910.6|915.8|910.8|917.5|912.5|915.4|910.4|149
1632154500000|2021-09-20 16:15:00|915.7|910.7|915.3|910.3|917.1|912.1|914.5|909.5|168
1632154800000|2021-09-20 16:20:00|915.6|910.6|911.3|906.3|916|911|910.5|905.5|185
1632155100000|2021-09-20 16:25:00|911.1|906.1|912.7|907.7|913.1|908.1|907.8|902.8|224
1632155400000|2021-09-20 16:30:00|912.6|907.6|910.9|905.9|912.9|907.9|906.8|901.8|192
1632155700000|2021-09-20 16:35:00|910.8|905.8|912.7|907.7|912.9|907.9|910.3|905.3|127
1632156000000|2021-09-20 16:40:00|912.6|907.6|911|906|912.9|907.9|910.8|905.8|114
1632156300000|2021-09-20 16:45:00|911.1|906.1|912.7|907.7|913|908|911.1|906.1|96
1632156600000|2021-09-20 16:50:00|912.6|907.6|909.6|904.6|912.6|907.6|909.6|904.6|130
1632156900000|2021-09-20 16:55:00|909.4|904.4|909.9|904.9|910.1|905.1|908.8|903.8|115
1632157200000|2021-09-20 17:00:00|910.2|905.2|912.6|907.6|913.2|908.2|910|905|227
1632157500000|2021-09-20 17:05:00|912.4|907.4|911.4|906.4|912.9|907.9|910.9|905.9|173
1632157800000|2021-09-20 17:10:00|911.3|906.3|910.3|905.3|911.4|906.4|910.2|905.2|104
1632158100000|2021-09-20 17:15:00|910.4|905.4|909.9|904.9|910.9|905.9|909.8|904.8|84
1632158400000|2021-09-20 17:20:00|910.1|905.1|910|905|910.4|905.4|909.6|904.6|145
1632158700000|2021-09-20 17:25:00|910.1|905.1|911.5|906.5|911.5|906.5|910.1|905.1|91
1632159000000|2021-09-20 17:30:00|911.6|906.6|912.7|907.7|913.2|908.2|911.6|906.6|99
1632159300000|2021-09-20 17:35:00|912.8|907.8|914.9|909.9|915.1|910.1|912.7|907.7|122
1632159600000|2021-09-20 17:40:00|914.5|909.5|914.1|909.1|915.9|910.9|914|909|124
1632159900000|2021-09-20 17:45:00|914.2|909.2|915|910|915.1|910.1|914.2|909.2|94
1632160200000|2021-09-20 17:50:00|915.1|910.1|914.5|909.5|915.2|910.2|914|909|52
1632160500000|2021-09-20 17:55:00|914.6|909.6|914.1|909.1|914.8|909.8|914|909|121
1632160800000|2021-09-20 18:00:00|914.2|909.2|914.2|909.2|914.8|909.8|914.1|909.1|136
1632161100000|2021-09-20 18:05:00|914.1|909.1|911.3|906.3|914.4|909.4|910.8|905.8|113
1632161400000|2021-09-20 18:10:00|911.4|906.4|910.7|905.7|912.2|907.2|910.7|905.7|75
1632161700000|2021-09-20 18:15:00|910.6|905.6|909.6|904.6|910.6|905.6|909.1|904.1|111
1632162000000|2021-09-20 18:20:00|909.5|904.5|908.2|903.2|909.6|904.6|907.8|902.8|79
1632162300000|2021-09-20 18:25:00|908.3|903.3|908.3|903.3|909|904|908.1|903.1|155
1632162600000|2021-09-20 18:30:00|908.2|903.2|909.2|904.2|909.2|904.2|907.7|902.7|173
1632162900000|2021-09-20 18:35:00|909.1|904.1|909.3|904.3|909.7|904.7|909|904|101
1632163200000|2021-09-20 18:40:00|909.5|904.5|909.9|904.9|910.6|905.6|909.5|904.5|48
1632163500000|2021-09-20 18:45:00|910|905|911.2|906.2|911.2|906.2|909.6|904.6|69
1632163800000|2021-09-20 18:50:00|910.8|905.8|911.4|906.4|911.6|906.6|910.8|905.8|105
1632164100000|2021-09-20 18:55:00|911.5|906.5|911.6|906.6|911.7|906.7|911.2|906.2|89
1632164400000|2021-09-20 19:00:00|911.5|906.5|911.4|906.4|911.6|906.6|911.1|906.1|170
1632164700000|2021-09-20 19:05:00|911.3|906.3|911.4|906.4|911.6|906.6|911.1|906.1|156
1632165000000|2021-09-20 19:10:00|911.3|906.3|911.5|906.5|911.7|906.7|911.2|906.2|155
1632165300000|2021-09-20 19:15:00|911.7|906.7|910.6|905.6|911.7|906.7|910.5|905.5|81
1632165600000|2021-09-20 19:20:00|910.7|905.7|911|906|911.7|906.7|910.6|905.6|67
1632165900000|2021-09-20 19:25:00|911.2|906.2|911.8|906.8|911.8|906.8|911|906|55
1632166200000|2021-09-20 19:30:00|911.7|906.7|912.4|907.4|912.4|907.4|911.7|906.7|111
1632166500000|2021-09-20 19:35:00|912.3|907.3|912.3|907.3|913.5|908.5|912.3|907.3|100
1632166800000|2021-09-20 19:40:00|912.4|907.4|913.6|908.6|913.9|908.9|912.4|907.4|62
1632167100000|2021-09-20 19:45:00|913.8|908.8|914.2|909.2|914.4|909.4|913.5|908.5|71
1632167400000|2021-09-20 19:50:00|914.3|909.3|916.4|911.4|916.4|911.4|914.2|909.2|145
1632167700000|2021-09-20 19:55:00|916.3|911.3|917.3|912.3|917.4|912.4|915.8|910.8|87
1632168000000|2021-09-20 20:00:00|917.2|912.2|917.3|912.3|917.8|912.8|916.7|911.7|86
1632168300000|2021-09-20 20:05:00|917.4|912.4|916.4|911.4|917.5|912.5|916.2|911.2|21
1632168600000|2021-09-20 20:10:00|916.2|911.2|916.3|911.3|916.4|911.4|915.7|910.7|142
1632168900000|2021-09-20 20:15:00|916.4|911.4|916.4|911.4|916.5|911.5|916.3|911.3|29
1632169200000|2021-09-20 20:20:00|915.6|910.6|916.6|911.6|916.6|911.6|915.5|910.5|22
1632169500000|2021-09-20 20:25:00|916.5|911.5|916.4|911.4|916.5|911.5|916.3|911.3|5
1632169800000|2021-09-20 20:30:00|916.5|911.5|916.3|911.3|916.5|911.5|916.2|911.2|12
1632170100000|2021-09-20 20:35:00|916.2|911.2|915.9|910.9|916.3|911.3|915.8|910.8|34
1632170400000|2021-09-20 20:40:00|916|911|916.2|911.2|916.3|911.3|916|911|39
1632170700000|2021-09-20 20:45:00|916|911|915.6|910.6|916.1|911.1|915.3|910.3|49
1632171000000|2021-09-20 20:50:00|915.5|910.5|915.3|910.3|915.8|910.8|915.3|910.3|54
1632171300000|2021-09-20 20:55:00|915.2|910.2|917.7|908.1|917.7|910.4|914|908.1|33
1632175200000|2021-09-20 22:00:00|918.2|909.1|917.5|912.5|918.2|912.7|916.1|909.1|32
1632175500000|2021-09-20 22:05:00|917.4|912.4|917.7|912.7|918.2|913.2|917.4|912.4|24
1632175800000|2021-09-20 22:10:00|917.9|912.9|917.2|912.2|918.3|913.3|917.2|912.2|29
1632176100000|2021-09-20 22:15:00|917.3|912.3|917.3|912.3|917.6|912.6|917.2|912.2|15
1632176400000|2021-09-20 22:20:00|917.4|912.4|917.4|912.4|917.5|912.5|917.4|912.4|5
1632176700000|2021-09-20 22:25:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632177000000|2021-09-20 22:30:00|917.5|912.5|917.2|912.2|917.5|912.5|917.2|912.2|19
1632177300000|2021-09-20 22:35:00|917.1|912.1|917.4|912.4|917.6|912.6|916.9|911.9|15
1632177600000|2021-09-20 22:40:00|917.3|912.3|917.3|912.3|917.4|912.4|917.2|912.2|16
1632177900000|2021-09-20 22:45:00|917.5|912.5|917.2|912.2|917.9|912.9|917.2|912.2|27
1632178200000|2021-09-20 22:50:00|917.1|912.1|918.2|913.2|918.4|913.4|917.1|912.1|24
1632178500000|2021-09-20 22:55:00|918.3|913.3|917.3|912.3|918.3|913.3|917.2|912.2|26
1632178800000|2021-09-20 23:00:00|917.4|912.4|916.7|911.7|917.5|912.5|916.1|911.1|15
1632179100000|2021-09-20 23:05:00|916.8|911.8|915.8|910.8|916.8|911.8|915.7|910.7|17
1632179400000|2021-09-20 23:10:00|915.9|910.9|915.4|910.4|915.9|910.9|915.3|910.3|14
1632179700000|2021-09-20 23:15:00|915.8|910.8|916.7|911.7|916.7|911.7|915.4|910.4|40
1632180000000|2021-09-20 23:20:00|916.4|911.4|915.3|910.3|916.4|911.4|915.3|910.3|12
1632180300000|2021-09-20 23:25:00|915.4|910.4|915.8|910.8|915.8|910.8|915.3|910.3|30
1632180600000|2021-09-20 23:30:00|915.7|910.7|915.4|910.4|916|911|915.4|910.4|20
1632180900000|2021-09-20 23:35:00|915.1|910.1|915.9|910.9|915.9|910.9|915.1|910.1|20
1632181200000|2021-09-20 23:40:00|916|911|916.4|911.4|916.6|911.6|916|911|11
1632181500000|2021-09-20 23:45:00|916.3|911.3|918.4|913.4|918.4|913.4|915.9|910.9|60
1632181800000|2021-09-20 23:50:00|918.7|913.7|922|917|922.3|917.3|918.7|913.7|74
1632182100000|2021-09-20 23:55:00|922.1|917.1|923.2|918.2|924.4|919.4|921.8|916.8|72
1632182400000|2021-09-21 00:00:00|922.9|917.9|922.5|917.5|923.6|918.6|921.9|916.9|81
1632182700000|2021-09-21 00:05:00|922.6|917.6|923.9|918.9|924|919|922.6|917.6|50
1632183000000|2021-09-21 00:10:00|923.5|918.5|923.7|918.7|924.1|919.1|923.3|918.3|20
1632183300000|2021-09-21 00:15:00|923.9|918.9|922.5|917.5|923.9|918.9|922.2|917.2|58
1632183600000|2021-09-21 00:20:00|922.4|917.4|921.8|916.8|922.4|917.4|921.5|916.5|32
1632183900000|2021-09-21 00:25:00|921.6|916.6|920.7|915.7|921.6|916.6|919.5|914.5|71
1632184200000|2021-09-21 00:30:00|920.4|915.4|921.1|916.1|921.3|916.3|920.2|915.2|47
1632184500000|2021-09-21 00:35:00|921.2|916.2|921.7|916.7|921.7|916.7|920.6|915.6|40
1632184800000|2021-09-21 00:40:00|921.5|916.5|922|917|922.4|917.4|921.4|916.4|9
1632185100000|2021-09-21 00:45:00|921.9|916.9|922.3|917.3|922.3|917.3|921.8|916.8|26
1632185400000|2021-09-21 00:50:00|922.2|917.2|922.2|917.2|922.7|917.7|921.7|916.7|47
1632185700000|2021-09-21 00:55:00|922.1|917.1|921.3|916.3|922.2|917.2|920.9|915.9|41
1632186000000|2021-09-21 01:00:00|921.2|916.2|920|915|921.2|916.2|919.9|914.9|70
1632186300000|2021-09-21 01:05:00|920.2|915.2|921.4|916.4|921.5|916.5|920.1|915.1|41
1632186600000|2021-09-21 01:10:00|921.3|916.3|923|918|923.1|918.1|921.2|916.2|49
1632186900000|2021-09-21 01:15:00|922.9|917.9|921.6|916.6|923.2|918.2|921.6|916.6|55
1632187200000|2021-09-21 01:20:00|921.7|916.7|920.1|915.1|921.7|916.7|919.7|914.7|52
1632187500000|2021-09-21 01:25:00|920.2|915.2|921.2|916.2|921.9|916.9|920.2|915.2|45
1632187800000|2021-09-21 01:30:00|921.1|916.1|921.8|916.8|921.9|916.9|920.4|915.4|39
1632188100000|2021-09-21 01:35:00|921.7|916.7|922.6|917.6|922.6|917.6|921.7|916.7|64
1632188400000|2021-09-21 01:40:00|922.5|917.5|924.3|919.3|924.7|919.7|922.5|917.5|59
1632188700000|2021-09-21 01:45:00|924.2|919.2|926.5|921.5|926.5|921.5|924|919|94
1632189000000|2021-09-21 01:50:00|926.6|921.6|925.3|920.3|926.6|921.6|925.1|920.1|57
1632189300000|2021-09-21 01:55:00|925.2|920.2|925.8|920.8|925.9|920.9|925|920|58
1632189600000|2021-09-21 02:00:00|925.9|920.9|926|921|926.6|921.6|924.9|919.9|56
1632189900000|2021-09-21 02:05:00|926.1|921.1|924.4|919.4|926.4|921.4|924.4|919.4|61
1632190200000|2021-09-21 02:10:00|924.5|919.5|925.6|920.6|926.1|921.1|924.4|919.4|29
1632190500000|2021-09-21 02:15:00|925.5|920.5|924.3|919.3|925.6|920.6|924.1|919.1|58
1632190800000|2021-09-21 02:20:00|924.2|919.2|924.6|919.6|924.9|919.9|924.2|919.2|23
1632191100000|2021-09-21 02:25:00|925|920|923.3|918.3|925|920|923|918|56
1632191400000|2021-09-21 02:30:00|923.4|918.4|923.4|918.4|923.9|918.9|923.2|918.2|27
1632191700000|2021-09-21 02:35:00|923.5|918.5|923.6|918.6|924.6|919.6|922.7|917.7|117
1632192000000|2021-09-21 02:40:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|26
1632192300000|2021-09-21 02:45:00|923.3|918.3|924.5|919.5|924.8|919.8|923.1|918.1|83
1632192600000|2021-09-21 02:50:00|924.4|919.4|924.5|919.5|924.6|919.6|923.7|918.7|45
1632192900000|2021-09-21 02:55:00|924.4|919.4|923.8|918.8|924.5|919.5|923.5|918.5|37
1632193200000|2021-09-21 03:00:00|923.7|918.7|922.1|917.1|923.7|918.7|921.9|916.9|50
1632193500000|2021-09-21 03:05:00|922|917|923|918|923|918|921.8|916.8|37
1632193800000|2021-09-21 03:10:00|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|24
1632194100000|2021-09-21 03:15:00|923.1|918.1|922.6|917.6|923.2|918.2|922.6|917.6|16
1632194400000|2021-09-21 03:20:00|922.5|917.5|922.5|917.5|922.6|917.6|922.4|917.4|13
1632194700000|2021-09-21 03:25:00|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|36
1632195000000|2021-09-21 03:30:00|922.6|917.6|923.2|918.2|923.3|918.3|922.6|917.6|21
1632195300000|2021-09-21 03:35:00|923.3|918.3|923.4|918.4|923.4|918.4|923.1|918.1|22
1632195600000|2021-09-21 03:40:00|923.3|918.3|923.5|918.5|923.5|918.5|923|918|19
1632195900000|2021-09-21 03:45:00|923.4|918.4|923.4|918.4|923.7|918.7|923.3|918.3|41
1632196200000|2021-09-21 03:50:00|923.5|918.5|923.9|918.9|924.1|919.1|923.3|918.3|38
1632196500000|2021-09-21 03:55:00|924|919|923.8|918.8|924.1|919.1|923.8|918.8|33
1632196800000|2021-09-21 04:00:00|923.7|918.7|923.7|918.7|924.4|919.4|923.7|918.7|34
1632197100000|2021-09-21 04:05:00|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632197400000|2021-09-21 04:10:00|923.7|918.7|924|919|924.1|919.1|923.6|918.6|27
1632197700000|2021-09-21 04:15:00|923.9|918.9|923.9|918.9|924.2|919.2|923.8|918.8|43
1632198000000|2021-09-21 04:20:00|924|919|924|919|924.1|919.1|923.9|918.9|36
1632198300000|2021-09-21 04:25:00|924.1|919.1|924|919|924.1|919.1|923.9|918.9|18
1632198600000|2021-09-21 04:30:00|923.9|918.9|923.8|918.8|924|919|923.7|918.7|28
1632198900000|2021-09-21 04:35:00|923.9|918.9|923.7|918.7|923.9|918.9|923.5|918.5|34
1632199200000|2021-09-21 04:40:00|923.8|918.8|923.9|918.9|923.9|918.9|923.4|918.4|55
1632199500000|2021-09-21 04:45:00|924|919|923.7|918.7|924|919|923.7|918.7|6
1632199800000|2021-09-21 04:50:00|923.6|918.6|923.7|918.7|923.7|918.7|923.4|918.4|17
1632200100000|2021-09-21 04:55:00|923.6|918.6|923.7|918.7|923.7|918.7|923.5|918.5|26
1632200400000|2021-09-21 05:00:00|923.6|918.6|923.3|918.3|923.7|918.7|923.3|918.3|34
1632200700000|2021-09-21 05:05:00|923.4|918.4|923.7|918.7|924.2|919.2|923.4|918.4|35
1632201000000|2021-09-21 05:10:00|923.9|918.9|923.4|918.4|923.9|918.9|923.4|918.4|18
1632201300000|2021-09-21 05:15:00|923.5|918.5|923.5|918.5|923.7|918.7|923.4|918.4|42
1632201600000|2021-09-21 05:20:00|923.4|918.4|923.1|918.1|923.7|918.7|923.1|918.1|43
1632201900000|2021-09-21 05:25:00|923|918|923.9|918.9|924|919|923|918|31
1632202200000|2021-09-21 05:30:00|923.8|918.8|922.9|917.9|923.9|918.9|922.7|917.7|45
1632202500000|2021-09-21 05:35:00|923|918|922.5|917.5|923|918|922.3|917.3|40
1632202800000|2021-09-21 05:40:00|922.4|917.4|922.5|917.5|922.9|917.9|922.1|917.1|46
1632203100000|2021-09-21 05:45:00|922.4|917.4|922.4|917.4|922.5|917.5|921.7|916.7|48
1632203400000|2021-09-21 05:50:00|922.3|917.3|922|917|922.3|917.3|921.4|916.4|54
1632203700000|2021-09-21 05:55:00|922.1|917.1|921.4|916.4|922.1|917.1|921.4|916.4|45
1632204000000|2021-09-21 06:00:00|921.5|916.5|921.6|916.6|921.8|916.8|920.9|915.9|82
1632204300000|2021-09-21 06:05:00|921.5|916.5|923.8|918.8|924|919|921.4|916.4|96
1632204600000|2021-09-21 06:10:00|923.9|918.9|925.1|920.1|925.4|920.4|923.9|918.9|96
1632204900000|2021-09-21 06:15:00|925.4|920.4|923.9|918.9|925.4|920.4|923.2|918.2|106
1632205200000|2021-09-21 06:20:00|923.8|918.8|925.2|920.2|925.5|920.5|923.8|918.8|60
1632205500000|2021-09-21 06:25:00|925.6|920.6|926.4|921.4|926.4|921.4|925.2|920.2|71
1632205800000|2021-09-21 06:30:00|926.3|921.3|924.8|919.8|926.4|921.4|924.8|919.8|55
1632206100000|2021-09-21 06:35:00|924.9|919.9|924.5|919.5|924.9|919.9|923.7|918.7|62
1632206400000|2021-09-21 06:40:00|924.6|919.6|923.9|918.9|924.6|919.6|923.7|918.7|70
1632206700000|2021-09-21 06:45:00|924.1|919.1|923.9|918.9|924.1|919.1|923.8|918.8|31
1632207000000|2021-09-21 06:50:00|923.8|918.8|923.6|918.6|923.9|918.9|923.1|918.1|29
1632207300000|2021-09-21 06:55:00|923.5|918.5|922.7|917.7|923.7|918.7|922.6|917.6|69
1632207600000|2021-09-21 07:00:00|922.8|917.8|922.5|917.5|924.1|919.1|921.8|916.8|177
1632207900000|2021-09-21 07:05:00|922.6|917.6|924.1|919.1|925|920|922.1|917.1|130
1632208200000|2021-09-21 07:10:00|924|919|923.3|918.3|924.3|919.3|922.8|917.8|90
1632208500000|2021-09-21 07:15:00|923.2|918.2|923|918|923.3|918.3|922|917|79
1632208800000|2021-09-21 07:20:00|923.1|918.1|923.4|918.4|925|920|923.1|918.1|86
1632209100000|2021-09-21 07:25:00|923.3|918.3|924.1|919.1|925.2|920.2|923.3|918.3|82
1632209400000|2021-09-21 07:30:00|924.2|919.2|923.9|918.9|924.2|919.2|923.1|918.1|85
1632209700000|2021-09-21 07:35:00|923.7|918.7|923.6|918.6|925.4|920.4|923.5|918.5|104
1632210000000|2021-09-21 07:40:00|923.7|918.7|924.6|919.6|925.8|920.8|923.7|918.7|86
1632210300000|2021-09-21 07:45:00|924.5|919.5|923.7|918.7|925.8|920.8|923.7|918.7|89
1632210600000|2021-09-21 07:50:00|923.6|918.6|925.1|920.1|925.2|920.2|923.6|918.6|59
1632210900000|2021-09-21 07:55:00|925.4|920.4|925.4|920.4|925.5|920.5|924|919|102
1632211200000|2021-09-21 08:00:00|925.3|920.3|925.7|920.7|926.4|921.4|924.4|919.4|110
1632211500000|2021-09-21 08:05:00|925.6|920.6|927|922|927.9|922.9|925.6|920.6|109
1632211800000|2021-09-21 08:10:00|926.9|921.9|928.9|923.9|929.3|924.3|926.9|921.9|106
1632212100000|2021-09-21 08:15:00|929|924|929.5|924.5|929.6|924.6|928.8|923.8|88
1632212400000|2021-09-21 08:20:00|929.4|924.4|928.1|923.1|930.2|925.2|928|923|61
1632212700000|2021-09-21 08:25:00|927.9|922.9|927.5|922.5|928.3|923.3|927.2|922.2|72
1632213000000|2021-09-21 08:30:00|927.4|922.4|929.5|924.5|929.5|924.5|926.9|921.9|87
1632213300000|2021-09-21 08:35:00|929.6|924.6|929|924|930.3|925.3|929|924|85
1632213600000|2021-09-21 08:40:00|929.1|924.1|928.7|923.7|929.7|924.7|928.5|923.5|91
1632213900000|2021-09-21 08:45:00|928.8|923.8|928.8|923.8|929.5|924.5|928.2|923.2|48
1632214200000|2021-09-21 08:50:00|928.9|923.9|928.6|923.6|929|924|928.4|923.4|108
1632214500000|2021-09-21 08:55:00|928.7|923.7|927.5|922.5|929.5|924.5|927.4|922.4|111
1632214800000|2021-09-21 09:00:00|927.4|922.4|928.3|923.3|928.4|923.4|927.3|922.3|31
1632215100000|2021-09-21 09:05:00|928.5|923.5|928.1|923.1|928.8|923.8|927.9|922.9|47
1632215400000|2021-09-21 09:10:00|928.2|923.2|929|924|929|924|927.9|922.9|47
1632215700000|2021-09-21 09:15:00|928.9|923.9|929|924|929.5|924.5|928.8|923.8|73
1632216000000|2021-09-21 09:20:00|928.9|923.9|928.3|923.3|929.4|924.4|928.3|923.3|87
1632216300000|2021-09-21 09:25:00|928|923|927.6|922.6|928.1|923.1|927.6|922.6|28
1632216600000|2021-09-21 09:30:00|927.5|922.5|928.6|923.6|928.7|923.7|927.5|922.5|30
1632216900000|2021-09-21 09:35:00|928.5|923.5|928.1|923.1|928.8|923.8|928|923|50
1632217200000|2021-09-21 09:40:00|928|923|927.9|922.9|928.3|923.3|927.8|922.8|48
1632217500000|2021-09-21 09:45:00|928|923|929.2|924.2|929.2|924.2|927.7|922.7|47
1632217800000|2021-09-21 09:50:00|929.1|924.1|928.8|923.8|929.6|924.6|928.7|923.7|50
1632218100000|2021-09-21 09:55:00|928.9|923.9|929.7|924.7|929.9|924.9|928.8|923.8|79
1632218400000|2021-09-21 10:00:00|929.8|924.8|932.3|927.3|932.4|927.4|928.9|923.9|79
1632218700000|2021-09-21 10:05:00|931.8|926.8|930.3|925.3|932|927|929.9|924.9|66
1632219000000|2021-09-21 10:10:00|930.4|925.4|928.8|923.8|930.5|925.5|928.8|923.8|78
1632219300000|2021-09-21 10:15:00|928.9|923.9|928.9|923.9|930.9|925.9|928.7|923.7|68
1632219600000|2021-09-21 10:20:00|928.8|923.8|928.2|923.2|929.2|924.2|928.2|923.2|39
1632219900000|2021-09-21 10:25:00|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1632220200000|2021-09-21 10:30:00|927.4|922.4|926.4|921.4|927.4|922.4|926.4|921.4|25
1632220500000|2021-09-21 10:35:00|926.5|921.5|926.4|921.4|926.5|921.5|925.7|920.7|19
1632220800000|2021-09-21 10:40:00|926.5|921.5|927|922|927.2|922.2|926.5|921.5|43
1632221100000|2021-09-21 10:45:00|927.1|922.1|927.5|922.5|927.5|922.5|926.9|921.9|36
1632221400000|2021-09-21 10:50:00|927.4|922.4|928.1|923.1|928.7|923.7|927.4|922.4|64
1632221700000|2021-09-21 10:55:00|928.2|923.2|928.8|923.8|928.8|923.8|928.1|923.1|9
1632222000000|2021-09-21 11:00:00|928.9|923.9|929.8|924.8|930.1|925.1|928.9|923.9|53
1632222300000|2021-09-21 11:05:00|929.9|924.9|929.5|924.5|930.2|925.2|929.4|924.4|50
1632222600000|2021-09-21 11:10:00|929.4|924.4|928.9|923.9|930.1|925.1|928.9|923.9|38
1632222900000|2021-09-21 11:15:00|928.7|923.7|927.7|922.7|928.7|923.7|926.9|921.9|53
1632223200000|2021-09-21 11:20:00|927.6|922.6|926.6|921.6|927.7|922.7|926.6|921.6|32
1632223500000|2021-09-21 11:25:00|926.7|921.7|925.7|920.7|926.8|921.8|925.6|920.6|43
1632223800000|2021-09-21 11:30:00|925.8|920.8|925.3|920.3|925.8|920.8|924.6|919.6|40
1632224100000|2021-09-21 11:35:00|925.5|920.5|927.6|922.6|927.9|922.9|924.3|919.3|75
1632224400000|2021-09-21 11:40:00|927.9|922.9|927.8|922.8|928.4|923.4|927.3|922.3|55
1632224700000|2021-09-21 11:45:00|927.7|922.7|928|923|929.4|924.4|927.6|922.6|33
1632225000000|2021-09-21 11:50:00|928.1|923.1|928.8|923.8|928.8|923.8|927.7|922.7|22
1632225300000|2021-09-21 11:55:00|928.9|923.9|928.3|923.3|929.2|924.2|927.4|922.4|72
1632225600000|2021-09-21 12:00:00|928.4|923.4|933.6|928.6|933.7|928.7|928.4|923.4|118
1632225900000|2021-09-21 12:05:00|934.3|929.3|937.3|932.3|938.8|933.8|932.9|927.9|157
1632226200000|2021-09-21 12:10:00|937.2|932.2|935|930|938.9|933.9|934.9|929.9|245
1632226500000|2021-09-21 12:15:00|935.1|930.1|934.4|929.4|935.9|930.9|932.3|927.3|175
1632226800000|2021-09-21 12:20:00|934.3|929.3|940.1|935.1|940.1|935.1|933|928|262
1632227100000|2021-09-21 12:25:00|940.2|935.2|939.6|934.6|940.7|935.7|938.8|933.8|179
1632227400000|2021-09-21 12:30:00|939.8|934.8|939.7|934.7|941.7|936.7|938.7|933.7|294
1632227700000|2021-09-21 12:35:00|939.6|934.6|939.2|934.2|941.7|936.7|938.3|933.3|196
1632228000000|2021-09-21 12:40:00|939.1|934.1|936.8|931.8|939.4|934.4|935|930|177
1632228300000|2021-09-21 12:45:00|936.7|931.7|937.6|932.6|939.5|934.5|936.7|931.7|181
1632228600000|2021-09-21 12:50:00|937.7|932.7|939|934|939.4|934.4|937.3|932.3|193
1632228900000|2021-09-21 12:55:00|939.1|934.1|938.9|933.9|939.4|934.4|937.6|932.6|227
1632229200000|2021-09-21 13:00:00|939|934|940|935|940.5|935.5|937.4|932.4|264
1632229500000|2021-09-21 13:05:00|940.1|935.1|942.1|937.1|944.8|939.8|939.9|934.9|260
1632229800000|2021-09-21 13:10:00|941.9|936.9|941.7|936.7|942.8|937.8|941|936|171
1632230100000|2021-09-21 13:15:00|941.8|936.8|940.8|935.8|942|937|940.6|935.6|216
1632230400000|2021-09-21 13:20:00|940.7|935.7|946.1|941.1|947|942|940.7|935.7|217
1632230700000|2021-09-21 13:25:00|946|941|944.7|939.7|947.4|942.4|943.8|938.8|276
1632231000000|2021-09-21 13:30:00|944.8|939.8|946.2|941.2|946.7|941.7|944.7|939.7|459
1632231300000|2021-09-21 13:35:00|946.3|941.3|948|943|949.7|944.7|945.6|940.6|445
1632231600000|2021-09-21 13:40:00|947.7|942.7|944.6|939.6|948.6|943.6|944.6|939.6|346
1632231900000|2021-09-21 13:45:00|944.8|939.8|947.9|942.9|949.2|944.2|944.3|939.3|326
1632232200000|2021-09-21 13:50:00|946.3|941.3|949.3|944.3|950.1|945.1|945.9|940.9|308
1632232500000|2021-09-21 13:55:00|949.2|944.2|951|946|951.6|946.6|948.9|943.9|390
1632232800000|2021-09-21 14:00:00|951.2|946.2|954.3|949.3|954.8|949.8|951.2|946.2|501
1632233100000|2021-09-21 14:05:00|954.4|949.4|944.8|939.8|955.2|950.2|942.4|932.2|447
1632233400000|2021-09-21 14:10:00|943.6|938.6|946.9|941.9|948.5|943.5|942.6|937.6|382
1632233700000|2021-09-21 14:15:00|947|942|945.2|940.2|948.2|943.2|944.2|939.2|328
1632234000000|2021-09-21 14:20:00|945.1|940.1|948.3|943.3|948.4|943.4|943.5|938.5|279
1632234300000|2021-09-21 14:25:00|948.5|943.5|947.8|942.8|950|945|947.3|942.3|290
1632234600000|2021-09-21 14:30:00|947.9|942.9|945.2|940.2|948.2|943.2|944.7|939.7|243
1632234900000|2021-09-21 14:35:00|945.1|940.1|948.1|943.1|948.1|943.1|944.9|939.9|249
1632235200000|2021-09-21 14:40:00|948.4|943.4|949.4|944.4|951.8|946.8|948.3|943.3|286
1632235500000|2021-09-21 14:45:00|949.6|944.6|948.9|943.9|950.6|945.6|948.3|943.3|296
1632235800000|2021-09-21 14:50:00|949|944|946.8|941.8|949.1|944.1|945.4|940.4|153
1632236100000|2021-09-21 14:55:00|946.9|941.9|948.8|943.8|949.2|944.2|945.8|940.8|195
1632236400000|2021-09-21 15:00:00|948.9|943.9|951.3|946.3|951.3|946.3|948.2|943.2|227
1632236700000|2021-09-21 15:05:00|951.4|946.4|952.4|947.4|954.8|949.8|951.3|946.3|232
1632237000000|2021-09-21 15:10:00|952.3|947.3|952.9|947.9|954.1|949.1|950.8|945.8|177
1632237300000|2021-09-21 15:15:00|953|948|953|948|953.3|948.3|949.9|944.9|169
1632237600000|2021-09-21 15:20:00|953.2|948.2|951|946|954.5|949.5|948.3|943.3|207
1632237900000|2021-09-21 15:25:00|950.9|945.9|948.1|943.1|951.7|946.7|947.1|942.1|185
1632238200000|2021-09-21 15:30:00|948.2|943.2|950.8|945.8|950.8|945.8|947.2|942.2|198
1632238500000|2021-09-21 15:35:00|950.7|945.7|951.5|946.5|952.4|947.4|950.4|945.4|202
1632238800000|2021-09-21 15:40:00|951.6|946.6|953|948|954.2|949.2|951.3|946.3|160
1632239100000|2021-09-21 15:45:00|953.2|948.2|954|949|954.7|949.7|952.9|947.9|215
1632239400000|2021-09-21 15:50:00|953.7|948.7|955.2|950.2|955.5|950.5|953.2|948.2|147
1632239700000|2021-09-21 15:55:00|955.6|950.6|956.3|951.3|957.2|952.2|954.7|949.7|197
1632240000000|2021-09-21 16:00:00|956.4|951.4|957|952|957.6|952.6|956.1|951.1|219
1632240300000|2021-09-21 16:05:00|957.1|952.1|957|952|957.4|952.4|954.9|949.9|201
1632240600000|2021-09-21 16:10:00|957.1|952.1|960.1|955.1|961.7|956.7|957.1|952.1|160
1632240900000|2021-09-21 16:15:00|960|955|960.6|955.6|961|956|959.5|954.5|130
1632241200000|2021-09-21 16:20:00|960.7|955.7|961.2|956.2|963.1|958.1|960.7|955.7|193
1632241500000|2021-09-21 16:25:00|961.3|956.3|961.7|956.7|962.2|957.2|960|955|126
1632241800000|2021-09-21 16:30:00|961.5|956.5|960.6|955.6|961.7|956.7|960|955|78
1632242100000|2021-09-21 16:35:00|960.8|955.8|962.3|957.3|963|958|960.8|955.8|145
1632242400000|2021-09-21 16:40:00|962.2|957.2|962.2|957.2|962.8|957.8|961.6|956.6|149
1632242700000|2021-09-21 16:45:00|962.6|957.6|963|958|963.3|958.3|961.9|956.9|110
1632243000000|2021-09-21 16:50:00|962.9|957.9|960.3|955.3|963.3|958.3|960.2|955.2|173
1632243300000|2021-09-21 16:55:00|960.2|955.2|961.9|956.9|962.4|957.4|960.1|955.1|170
1632243600000|2021-09-21 17:00:00|961.8|956.8|959.5|954.5|962.2|957.2|958.1|953.1|276
1632243900000|2021-09-21 17:05:00|959.7|954.7|959.2|954.2|959.9|954.9|959.1|954.1|117
1632244200000|2021-09-21 17:10:00|959.1|954.1|958.9|953.9|959.3|954.3|958.4|953.4|85
1632244500000|2021-09-21 17:15:00|959|954|959|954|959.2|954.2|958.2|953.2|107
1632244800000|2021-09-21 17:20:00|958.9|953.9|957.7|952.7|959.3|954.3|957.7|952.7|98
1632245100000|2021-09-21 17:25:00|957.9|952.9|958.5|953.5|958.8|953.8|957.6|952.6|162
1632245400000|2021-09-21 17:30:00|958.6|953.6|958.3|953.3|958.9|953.9|957.9|952.9|98
1632245700000|2021-09-21 17:35:00|958.4|953.4|958.3|953.3|958.5|953.5|957.8|952.8|157
1632246000000|2021-09-21 17:40:00|958.2|953.2|958|953|958.3|953.3|957.8|952.8|99
1632246300000|2021-09-21 17:45:00|958.1|953.1|957.7|952.7|958.1|953.1|957.5|952.5|70
1632246600000|2021-09-21 17:50:00|957.6|952.6|958|953|958.1|953.1|957.5|952.5|105
1632246900000|2021-09-21 17:55:00|958.1|953.1|958.4|953.4|958.5|953.5|957.6|952.6|93
1632247200000|2021-09-21 18:00:00|958.3|953.3|959.3|954.3|959.3|954.3|958.2|953.2|153
1632247500000|2021-09-21 18:05:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|80
1632247800000|2021-09-21 18:10:00|960|955|959.8|954.8|960|955|959.5|954.5|88
1632248100000|2021-09-21 18:15:00|959.6|954.6|960|955|960.1|955.1|959.6|954.6|83
1632248400000|2021-09-21 18:20:00|959.9|954.9|959.7|954.7|960|955|959.6|954.6|128
1632248700000|2021-09-21 18:25:00|959.6|954.6|958.9|953.9|959.7|954.7|958.9|953.9|85
1632249000000|2021-09-21 18:30:00|959|954|960.2|955.2|960.3|955.3|959|954|121
1632249300000|2021-09-21 18:35:00|960.1|955.1|961.3|956.3|961.6|956.6|960.1|955.1|160
1632249600000|2021-09-21 18:40:00|961.1|956.1|961.8|956.8|962.3|957.3|961.1|956.1|205
1632249900000|2021-09-21 18:45:00|961.9|956.9|961.8|956.8|962.2|957.2|961.5|956.5|124
1632250200000|2021-09-21 18:50:00|962|957|961.7|956.7|962.7|957.7|961.7|956.7|97
1632250500000|2021-09-21 18:55:00|961.8|956.8|961.4|956.4|961.8|956.8|961.2|956.2|113
1632250800000|2021-09-21 19:00:00|961.3|956.3|962.3|957.3|962.5|957.5|961.1|956.1|223
1632251100000|2021-09-21 19:05:00|962.4|957.4|962.1|957.1|962.5|957.5|962.1|957.1|151
1632251400000|2021-09-21 19:10:00|962.2|957.2|963|958|963.2|958.2|962|957|173
1632251700000|2021-09-21 19:15:00|963.1|958.1|963|958|963.2|958.2|962.7|957.7|124
1632252000000|2021-09-21 19:20:00|962.8|957.8|962.6|957.6|963.1|958.1|962.2|957.2|143
1632252300000|2021-09-21 19:25:00|962.7|957.7|962.7|957.7|963.2|958.2|962.1|957.1|152
1632252600000|2021-09-21 19:30:00|962.6|957.6|962.9|957.9|963.3|958.3|962.5|957.5|155
1632252900000|2021-09-21 19:35:00|963|958|963|958|963.3|958.3|962.3|957.3|162
1632253200000|2021-09-21 19:40:00|962.9|957.9|963.5|958.5|963.8|958.8|962.9|957.9|190
1632253500000|2021-09-21 19:45:00|963.1|958.1|962.5|957.5|963.4|958.4|962.5|957.5|87
1632253800000|2021-09-21 19:50:00|962.6|957.6|962.3|957.3|963.1|958.1|961.9|956.9|150
1632254100000|2021-09-21 19:55:00|962.2|957.2|962|957|963.1|958.1|962|957|146
1632254400000|2021-09-21 20:00:00|961.7|956.7|960.7|955.7|962.1|957.1|960.6|955.6|138
1632254700000|2021-09-21 20:05:00|960.6|955.6|959.5|954.5|961|956|959.5|954.5|84
1632255000000|2021-09-21 20:10:00|959.4|954.4|959.9|954.9|960.7|955.7|959.4|954.4|57
1632255300000|2021-09-21 20:15:00|959.8|954.8|960.8|955.8|961.1|956.1|959.8|954.8|28
1632255600000|2021-09-21 20:20:00|960.7|955.7|960|955|960.8|955.8|959.8|954.8|54
1632255900000|2021-09-21 20:25:00|959.9|954.9|959.6|954.6|959.9|954.9|959.1|954.1|31
1632256200000|2021-09-21 20:30:00|959.7|954.7|959.9|954.9|960|955|959.3|954.3|32
1632256500000|2021-09-21 20:35:00|959.7|954.7|959.8|954.8|959.9|954.9|959.5|954.5|14
1632256800000|2021-09-21 20:40:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|17
1632257100000|2021-09-21 20:45:00|959.7|954.7|959.6|954.6|960.1|955.1|959.3|954.3|46
1632257400000|2021-09-21 20:50:00|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|8
1632257700000|2021-09-21 20:55:00|959.3|954.3|958.5|953.5|959.5|954.5|958.4|953.4|44
1632261600000|2021-09-21 22:00:00|962.7|952.9|960.2|955.2|962.7|956.2|959.9|952.9|59
1632261900000|2021-09-21 22:05:00|960.3|955.3|961.7|956.7|961.7|956.7|960.3|955.3|33
1632262200000|2021-09-21 22:10:00|961.8|956.8|961.1|956.1|961.9|956.9|961|956|40
1632262500000|2021-09-21 22:15:00|961|956|960.9|955.9|961.1|956.1|960.5|955.5|23
1632262800000|2021-09-21 22:20:00|960.8|955.8|961.9|956.9|961.9|956.9|960.8|955.8|17
1632263100000|2021-09-21 22:25:00|962|957|961.5|956.5|962|957|961.5|956.5|28
1632263400000|2021-09-21 22:30:00|961.6|956.6|960.3|955.3|961.6|956.6|960.2|955.2|38
1632263700000|2021-09-21 22:35:00|960.4|955.4|959.9|954.9|960.4|955.4|959.8|954.8|13
1632264000000|2021-09-21 22:40:00|959.8|954.8|959.3|954.3|959.8|954.8|958.9|953.9|22
1632264300000|2021-09-21 22:45:00|959.4|954.4|958.6|953.6|960.1|955.1|957.9|952.9|27
1632264600000|2021-09-21 22:50:00|958.5|953.5|958.9|953.9|959.2|954.2|958.5|953.5|9
1632264900000|2021-09-21 22:55:00|959|954|958.2|953.2|959.5|954.5|958.2|953.2|23
1632265200000|2021-09-21 23:00:00|957.9|952.9|959.6|954.6|959.6|954.6|957.7|952.7|13
1632265500000|2021-09-21 23:05:00|959.4|954.4|959.5|954.5|959.7|954.7|959.3|954.3|17
1632265800000|2021-09-21 23:10:00|959.6|954.6|959|954|959.6|954.6|959|954|5
1632266100000|2021-09-21 23:15:00|959.1|954.1|958.5|953.5|959.3|954.3|958.5|953.5|17
1632266400000|2021-09-21 23:20:00|958.6|953.6|959|954|959|954|957.9|952.9|14
1632266700000|2021-09-21 23:25:00|959.1|954.1|959.5|954.5|959.7|954.7|959.1|954.1|14
1632267000000|2021-09-21 23:30:00|959.6|954.6|959|954|959.6|954.6|958.5|953.5|45
1632267300000|2021-09-21 23:35:00|959.1|954.1|958.8|953.8|959.2|954.2|958|953|11
1632267600000|2021-09-21 23:40:00|957.5|952.5|957.5|952.5|958.1|953.1|957.4|952.4|27
1632267900000|2021-09-21 23:45:00|957.6|952.6|956.1|951.1|957.6|952.6|955.8|950.8|43
1632268200000|2021-09-21 23:50:00|955.9|950.9|956.3|951.3|956.9|951.9|955.5|950.5|52
1632268500000|2021-09-21 23:55:00|956.2|951.2|956.1|951.1|956.9|951.9|955.9|950.9|26
1632268800000|2021-09-22 00:00:00|956.2|951.2|955.9|950.9|957.4|952.4|955.9|950.9|34
1632269100000|2021-09-22 00:05:00|956|951|956.1|951.1|957.2|952.2|955.9|950.9|38
1632269400000|2021-09-22 00:10:00|956.2|951.2|956.4|951.4|956.7|951.7|955.9|950.9|120
1632269700000|2021-09-22 00:15:00|956.5|951.5|957.5|952.5|957.5|952.5|956.4|951.4|81
1632270000000|2021-09-22 00:20:00|957.6|952.6|957.1|952.1|957.9|952.9|957.1|952.1|44
1632270300000|2021-09-22 00:25:00|957.2|952.2|956.6|951.6|957.6|952.6|956.2|951.2|53
1632270600000|2021-09-22 00:30:00|956.7|951.7|956.8|951.8|957.1|952.1|956.5|951.5|46
1632270900000|2021-09-22 00:35:00|956.9|951.9|956.9|951.9|957.2|952.2|956.8|951.8|16
1632271200000|2021-09-22 00:40:00|956.7|951.7|956.4|951.4|956.8|951.8|956.2|951.2|13
1632271500000|2021-09-22 00:45:00|956.5|951.5|956.9|951.9|957|952|956.4|951.4|31
1632271800000|2021-09-22 00:50:00|956.6|951.6|956|951|956.6|951.6|956|951|42
1632272100000|2021-09-22 00:55:00|956.1|951.1|955.3|950.3|956.3|951.3|954.8|949.8|82
1632272400000|2021-09-22 01:00:00|955.4|950.4|959.7|954.7|960.8|955.8|955.3|950.3|270
1632272700000|2021-09-22 01:05:00|959.8|954.8|960.7|955.7|963.2|956.5|958.8|952.1|259
1632273000000|2021-09-22 01:10:00|960.6|955.6|959.7|954.7|961.9|956.9|959.6|954.6|292
1632273300000|2021-09-22 01:15:00|959.8|954.8|961.1|956.1|961.7|956.7|959.8|954.8|187
1632273600000|2021-09-22 01:20:00|961|956|960.8|955.8|961.4|956.4|959.9|954.9|103
1632273900000|2021-09-22 01:25:00|960.9|955.9|961.5|956.5|962|957|960.8|955.8|113
1632274200000|2021-09-22 01:30:00|961.6|956.6|961.8|956.8|962|957|960.5|955.5|267
1632274500000|2021-09-22 01:35:00|961.9|956.9|961.3|956.3|962.1|957.1|961.1|956.1|77
1632274800000|2021-09-22 01:40:00|961.4|956.4|962.3|957.3|962.6|957.6|961.4|956.4|77
1632275100000|2021-09-22 01:45:00|962.2|957.2|962.6|957.6|963.1|958.1|962.2|957.2|131
1632275400000|2021-09-22 01:50:00|962.7|957.7|962|957|962.8|957.8|961.6|956.6|70
1632275700000|2021-09-22 01:55:00|962.3|957.3|962|957|962.3|957.3|961.6|956.6|68
1632276000000|2021-09-22 02:00:00|962.1|957.1|961.6|956.6|962.3|957.3|961.2|956.2|101
1632276300000|2021-09-22 02:05:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|81
1632276600000|2021-09-22 02:10:00|961.7|956.7|961.7|956.7|961.8|956.8|961.2|956.2|61
1632276900000|2021-09-22 02:15:00|961.6|956.6|961.3|956.3|961.6|956.6|961.1|956.1|44
1632277200000|2021-09-22 02:20:00|961.2|956.2|961.1|956.1|961.3|956.3|960.5|955.5|63
1632277500000|2021-09-22 02:25:00|961.3|956.3|961.6|956.6|961.6|956.6|961.1|956.1|41
1632277800000|2021-09-22 02:30:00|961.7|956.7|961.3|956.3|961.9|956.9|961.1|956.1|96
1632278100000|2021-09-22 02:35:00|961.4|956.4|961.3|956.3|961.7|956.7|960.9|955.9|53
1632278400000|2021-09-22 02:40:00|961.4|956.4|961.5|956.5|962|957|961|956|57
1632278700000|2021-09-22 02:45:00|961.6|956.6|962.6|957.6|962.7|957.7|961.4|956.4|66
1632279000000|2021-09-22 02:50:00|962.7|957.7|963.2|958.2|963.3|958.3|962.5|957.5|87
1632279300000|2021-09-22 02:55:00|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|80
1632279600000|2021-09-22 03:00:00|963.3|958.3|962.4|957.4|963.5|958.5|962.4|957.4|54
1632279900000|2021-09-22 03:05:00|962.5|957.5|962.8|957.8|962.8|957.8|962.3|957.3|43
1632280200000|2021-09-22 03:10:00|962.7|957.7|962.6|957.6|963|958|962.5|957.5|86
1632280500000|2021-09-22 03:15:00|962.5|957.5|963|958|963.1|958.1|962.5|957.5|52
1632280800000|2021-09-22 03:20:00|963.1|958.1|963.1|958.1|963.3|958.3|963|958|54
1632281100000|2021-09-22 03:25:00|963|958|963.4|958.4|963.4|958.4|963|958|31
1632281400000|2021-09-22 03:30:00|963.2|958.2|963.2|958.2|963.3|958.3|962.8|957.8|40
1632281700000|2021-09-22 03:35:00|963.3|958.3|963|958|963.7|958.7|963|958|24
1632282000000|2021-09-22 03:40:00|962.9|957.9|963.2|958.2|963.4|958.4|962.9|957.9|58
1632282300000|2021-09-22 03:45:00|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|18
1632282600000|2021-09-22 03:50:00|963.2|958.2|963.1|958.1|963.4|958.4|963|958|14
1632282900000|2021-09-22 03:55:00|963|958|963.2|958.2|963.3|958.3|962.6|957.6|46
1632283200000|2021-09-22 04:00:00|963.3|958.3|963.2|958.2|963.6|958.6|962.9|957.9|35
1632283500000|2021-09-22 04:05:00|963.3|958.3|963.2|958.2|963.6|958.6|963.1|958.1|39
1632283800000|2021-09-22 04:10:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|21
1632284100000|2021-09-22 04:15:00|963|958|962.5|957.5|963|958|962.4|957.4|21
1632284400000|2021-09-22 04:20:00|962.4|957.4|962.4|957.4|962.5|957.5|961.8|956.8|49
1632284700000|2021-09-22 04:25:00|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|16
1632285000000|2021-09-22 04:30:00|962.5|957.5|962.1|957.1|962.6|957.6|961.5|956.5|29
1632285300000|2021-09-22 04:35:00|962.2|957.2|961.8|956.8|962.3|957.3|961.8|956.8|43
1632285600000|2021-09-22 04:40:00|961.7|956.7|961.3|956.3|961.9|956.9|961.2|956.2|14
1632285900000|2021-09-22 04:45:00|961.2|956.2|961.7|956.7|961.9|956.9|961|956|52
1632286200000|2021-09-22 04:50:00|961.9|956.9|961.2|956.2|961.9|956.9|961.1|956.1|36
1632286500000|2021-09-22 04:55:00|961.3|956.3|961.5|956.5|961.5|956.5|961.2|956.2|19
1632286800000|2021-09-22 05:00:00|961.4|956.4|962.6|957.6|962.7|957.7|961.4|956.4|62
1632287100000|2021-09-22 05:05:00|962.5|957.5|962.2|957.2|962.7|957.7|961.8|956.8|73
1632287400000|2021-09-22 05:10:00|962.1|957.1|962.6|957.6|963.2|958.2|962|957|42
1632287700000|2021-09-22 05:15:00|962.7|957.7|963.1|958.1|963.1|958.1|962.4|957.4|48
1632288000000|2021-09-22 05:20:00|963.4|958.4|963.8|958.8|963.8|958.8|963.4|958.4|4
1632288300000|2021-09-22 05:25:00|963.9|958.9|964.9|959.9|964.9|959.9|963.8|958.8|9
1632288600000|2021-09-22 05:30:00|965|960|965.8|960.8|966.4|961.4|964.8|959.8|65
1632288900000|2021-09-22 05:35:00|965.7|960.7|965|960|966|961|964.9|959.9|36
1632289200000|2021-09-22 05:40:00|964.9|959.9|965.5|960.5|965.5|960.5|964.8|959.8|12
1632289500000|2021-09-22 05:45:00|965.4|960.4|965.3|960.3|966.1|961.1|964.9|959.9|42
1632289800000|2021-09-22 05:50:00|965.2|960.2|965.2|960.2|966.4|961.4|965.2|960.2|27
1632290100000|2021-09-22 05:55:00|965.1|960.1|964.7|959.7|965.4|960.4|964.6|959.6|34
1632290400000|2021-09-22 06:00:00|964.8|959.8|965.2|960.2|965.6|960.6|964.8|959.8|44
1632290700000|2021-09-22 06:05:00|965.1|960.1|965.7|960.7|966.5|961.5|964.9|959.9|82
1632291000000|2021-09-22 06:10:00|965.6|960.6|966.6|961.6|966.8|961.8|965.4|960.4|80
1632291300000|2021-09-22 06:15:00|966.8|961.8|965.4|960.4|967.3|962.3|965.1|960.1|99
1632291600000|2021-09-22 06:20:00|965.1|960.1|965.3|960.3|966.2|961.2|965.1|960.1|49
1632291900000|2021-09-22 06:25:00|965.2|960.2|966.2|961.2|966.2|961.2|965.1|960.1|42
1632292200000|2021-09-22 06:30:00|966.3|961.3|966.4|961.4|967|962|966.2|961.2|69
1632292500000|2021-09-22 06:35:00|966.3|961.3|966.6|961.6|966.7|961.7|966.3|961.3|87
1632292800000|2021-09-22 06:40:00|966.5|961.5|967.2|962.2|967.3|962.3|966.4|961.4|94
1632293100000|2021-09-22 06:45:00|966.8|961.8|967.2|962.2|967.2|962.2|966.5|961.5|81
1632293400000|2021-09-22 06:50:00|967.3|962.3|967.1|962.1|967.4|962.4|966.8|961.8|83
1632293700000|2021-09-22 06:55:00|967|962|966.5|961.5|967|962|966.4|961.4|134
1632294000000|2021-09-22 07:00:00|966.6|961.6|967.4|962.4|967.4|962.4|965.6|960.6|145
1632294300000|2021-09-22 07:05:00|967.5|962.5|966.8|961.8|967.5|962.5|966.2|961.2|87
1632294600000|2021-09-22 07:10:00|966.9|961.9|966.8|961.8|967.2|962.2|966.1|961.1|87
1632294900000|2021-09-22 07:15:00|966.6|961.6|965.9|960.9|966.9|961.9|965.4|960.4|51
1632295200000|2021-09-22 07:20:00|965.8|960.8|967.8|962.8|967.9|962.9|965.8|960.8|60
1632295500000|2021-09-22 07:25:00|967.2|962.2|966.5|961.5|967.5|962.5|965.9|960.9|104
1632295800000|2021-09-22 07:30:00|966.6|961.6|970.7|965.7|970.7|965.7|966.6|961.6|130
1632296100000|2021-09-22 07:35:00|971|966|972.9|967.9|973|968|970.3|965.3|94
1632296400000|2021-09-22 07:40:00|973.1|968.1|975.3|970.3|975.5|970.5|971.6|966.6|138
1632296700000|2021-09-22 07:45:00|975.2|970.2|973.8|968.8|976.6|971.6|973|968|130
1632297000000|2021-09-22 07:50:00|973.7|968.7|974|969|974.3|969.3|972.8|967.8|128
1632297300000|2021-09-22 07:55:00|974.2|969.2|970|965|974.3|969.3|969.6|964.6|103
1632297600000|2021-09-22 08:00:00|970.1|965.1|972.2|967.2|973.6|968.6|970.1|965.1|98
1632297900000|2021-09-22 08:05:00|972.3|967.3|971.7|966.7|973.4|968.4|971.6|966.6|61
1632298200000|2021-09-22 08:10:00|971.8|966.8|972|967|972.2|967.2|970.5|965.5|65
1632298500000|2021-09-22 08:15:00|972.1|967.1|971.6|966.6|972.1|967.1|971.1|966.1|76
1632298800000|2021-09-22 08:20:00|971.5|966.5|971.3|966.3|972|967|970.9|965.9|69
1632299100000|2021-09-22 08:25:00|971.1|966.1|971.6|966.6|971.8|966.8|970|965|99
1632299400000|2021-09-22 08:30:00|971.5|966.5|971.4|966.4|972.9|967.9|970.7|965.7|112
1632299700000|2021-09-22 08:35:00|971.2|966.2|971.5|966.5|971.5|966.5|970.6|965.6|49
1632300000000|2021-09-22 08:40:00|971.7|966.7|971.8|966.8|972|967|970.7|965.7|58
1632300300000|2021-09-22 08:45:00|971.9|966.9|973.8|968.8|974.2|969.2|971.8|966.8|84
1632300600000|2021-09-22 08:50:00|973.9|968.9|973.4|968.4|974.6|969.6|973|968|85
1632300900000|2021-09-22 08:55:00|973.7|968.7|973.7|968.7|974.3|969.3|973.2|968.2|65
1632301200000|2021-09-22 09:00:00|973.8|968.8|974.2|969.2|974.6|969.6|973.8|968.8|77
1632301500000|2021-09-22 09:05:00|974.1|969.1|975.8|970.8|975.9|970.9|973.7|968.7|64
1632301800000|2021-09-22 09:10:00|975.9|970.9|975.4|970.4|976.2|971.2|975.2|970.2|80
1632302100000|2021-09-22 09:15:00|975|970|975|970|976.1|971.1|974.9|969.9|76
1632302400000|2021-09-22 09:20:00|975.5|970.5|974.5|969.5|975.9|970.9|974.1|969.1|48
1632302700000|2021-09-22 09:25:00|974.7|969.7|975|970|976.1|971.1|974.7|969.7|65
1632303000000|2021-09-22 09:30:00|974.9|969.9|974.5|969.5|975.5|970.5|974.5|969.5|80
1632303300000|2021-09-22 09:35:00|974.6|969.6|974.9|969.9|975.1|970.1|974.4|969.4|42
1632303600000|2021-09-22 09:40:00|975|970|974.5|969.5|975.1|970.1|974.4|969.4|57
1632303900000|2021-09-22 09:45:00|974.4|969.4|975.5|970.5|975.7|970.7|974.4|969.4|54
1632304200000|2021-09-22 09:50:00|975.4|970.4|975.5|970.5|976|971|975.3|970.3|70
1632304500000|2021-09-22 09:55:00|975.6|970.6|976.4|971.4|977|972|975.5|970.5|44
1632304800000|2021-09-22 10:00:00|976.2|971.2|975.4|970.4|976.3|971.3|975.2|970.2|45
1632305100000|2021-09-22 10:05:00|975.3|970.3|974.4|969.4|975.7|970.7|974.4|969.4|78
1632305400000|2021-09-22 10:10:00|974.5|969.5|973.2|968.2|974.7|969.7|973|968|53
1632305700000|2021-09-22 10:15:00|973.1|968.1|974.6|969.6|974.7|969.7|972.8|967.8|49
1632306000000|2021-09-22 10:20:00|974.7|969.7|973.7|968.7|974.7|969.7|973.5|968.5|52
1632306300000|2021-09-22 10:25:00|973.1|968.1|973.7|968.7|973.8|968.8|973|968|58
1632306600000|2021-09-22 10:30:00|973.8|968.8|975|970|975.4|970.4|973.6|968.6|70
1632306900000|2021-09-22 10:35:00|975.1|970.1|976.3|971.3|976.3|971.3|974.9|969.9|51
1632307200000|2021-09-22 10:40:00|976.2|971.2|974.7|969.7|976.2|971.2|974.5|969.5|56
1632307500000|2021-09-22 10:45:00|974.6|969.6|974.9|969.9|975|970|974.6|969.6|49
1632307800000|2021-09-22 10:50:00|975|970|975.4|970.4|975.5|970.5|974.3|969.3|67
1632308100000|2021-09-22 10:55:00|975.7|970.7|975.6|970.6|976.3|971.3|975.6|970.6|45
1632308400000|2021-09-22 11:00:00|975.3|970.3|975.9|970.9|975.9|970.9|975.1|970.1|39
1632308700000|2021-09-22 11:05:00|976|971|975.6|970.6|976.3|971.3|975.5|970.5|60
1632309000000|2021-09-22 11:10:00|975.5|970.5|975.9|970.9|976|971|975.5|970.5|49
1632309300000|2021-09-22 11:15:00|975.8|970.8|975.8|970.8|976.2|971.2|975.4|970.4|86
1632309600000|2021-09-22 11:20:00|975.9|970.9|973|968|976.1|971.1|972.7|967.7|81
1632309900000|2021-09-22 11:25:00|973.1|968.1|972.6|967.6|973.4|968.4|972.2|967.2|82
1632310200000|2021-09-22 11:30:00|972.5|967.5|972.1|967.1|972.9|967.9|972.1|967.1|74
1632310500000|2021-09-22 11:35:00|971.9|966.9|972.4|967.4|972.7|967.7|971.7|966.7|71
1632310800000|2021-09-22 11:40:00|972.8|967.8|972.3|967.3|972.9|967.9|972.1|967.1|46
1632311100000|2021-09-22 11:45:00|972.2|967.2|972.1|967.1|972.5|967.5|972|967|50
1632311400000|2021-09-22 11:50:00|972.2|967.2|974|969|974.5|969.5|972.1|967.1|76
1632311700000|2021-09-22 11:55:00|973.9|968.9|973|968|974|969|972.5|967.5|69
1632312000000|2021-09-22 12:00:00|973.4|968.4|975.9|970.9|976.8|971.8|973.3|968.3|117
1632312300000|2021-09-22 12:05:00|976|971|979.2|974.2|979.3|974.3|976|971|167
1632312600000|2021-09-22 12:10:00|978.9|973.9|979.7|974.7|980.1|975.1|978|973|172
1632312900000|2021-09-22 12:15:00|979.8|974.8|977.4|972.4|980.1|975.1|976.4|971.4|163
1632313200000|2021-09-22 12:20:00|977.8|972.8|984.5|979.5|985|980|976.4|971.4|266
1632313500000|2021-09-22 12:25:00|984.6|979.6|985.5|980.5|986.8|981.8|983.6|978.6|219
1632313800000|2021-09-22 12:30:00|985.9|980.9|983.2|978.2|985.9|980.9|982.7|977.7|191
1632314100000|2021-09-22 12:35:00|983.1|978.1|983.7|978.7|984.2|979.2|981.1|976.1|169
1632314400000|2021-09-22 12:40:00|983.8|978.8|983|978|984.8|979.8|982.6|977.6|175
1632314700000|2021-09-22 12:45:00|983.1|978.1|984.8|979.8|986.7|981.7|982.6|977.6|121
1632315000000|2021-09-22 12:50:00|984.9|979.9|985.9|980.9|987.3|982.3|984.7|979.7|122
1632315300000|2021-09-22 12:55:00|986|981|984.1|979.1|986.8|981.8|983.6|978.6|166
1632315600000|2021-09-22 13:00:00|984|979|991.2|986.2|992.4|987.4|984|979|283
1632315900000|2021-09-22 13:05:00|991.4|986.4|990.6|985.6|993.6|988.6|990|985|212
1632316200000|2021-09-22 13:10:00|990.5|985.5|991.2|986.2|991.8|986.8|990|985|157
1632316500000|2021-09-22 13:15:00|991.3|986.3|988.6|983.6|992.9|987.9|987.9|982.9|223
1632316800000|2021-09-22 13:20:00|988.7|983.7|990.9|985.9|991.4|986.4|988.1|983.1|131
1632317100000|2021-09-22 13:25:00|991.1|986.1|993.8|988.8|994.6|989.6|990.6|985.6|154
1632317400000|2021-09-22 13:30:00|993.9|988.9|994.4|989.4|996.8|991.8|993.9|988.9|397
1632317700000|2021-09-22 13:35:00|994.5|989.5|997.6|992.6|998.1|993.1|994.4|989.4|298
1632318000000|2021-09-22 13:40:00|997.7|992.7|995.8|990.8|999|994|995.8|990.8|291
1632318300000|2021-09-22 13:45:00|995.7|990.7|995.4|990.4|997.9|992.9|994.4|989.4|257
1632318600000|2021-09-22 13:50:00|995.3|990.3|997.2|992.2|998.1|993.1|994.6|989.6|277
1632318900000|2021-09-22 13:55:00|997.1|992.1|994.8|989.8|998.2|993.2|994.6|989.6|206
1632319200000|2021-09-22 14:00:00|995.1|990.1|997.7|992.7|998.3|993.3|994.9|989.9|214
1632319500000|2021-09-22 14:05:00|997.9|992.9|999.1|994.1|999.3|994.3|997.1|992.1|182
1632319800000|2021-09-22 14:10:00|999.2|994.2|1001.7|996.7|1001.9|996.9|999.1|994.1|261
1632320100000|2021-09-22 14:15:00|1001.8|996.8|999.9|994.9|1002.7|997.7|999.5|994.5|231
1632320400000|2021-09-22 14:20:00|1000|995|1001.2|996.2|1001.4|996.4|999.6|994.6|170
1632320700000|2021-09-22 14:25:00|1001.3|996.3|1002.3|997.3|1003.3|998.3|1000.7|995.7|206
1632321000000|2021-09-22 14:30:00|1002.1|997.1|1004|999|1005.4|1000.4|1002|997|189
1632321300000|2021-09-22 14:35:00|1004.2|999.2|1006.7|1001.7|1007.7|1002.7|1003.5|998.5|180
1632321600000|2021-09-22 14:40:00|1006.6|1001.6|1005.8|1000.8|1007.8|1002.8|1005.7|1000.7|258
1632321900000|2021-09-22 14:45:00|1005.7|1000.7|1006.3|1001.3|1006.6|1001.6|1005.5|1000.5|231
1632322200000|2021-09-22 14:50:00|1006.4|1001.4|1007.7|1002.7|1008.3|1003.3|1006.3|1001.3|180
1632322500000|2021-09-22 14:55:00|1007.8|1002.8|1007.7|1002.7|1008.6|1003.6|1006.4|1001.4|205
1632322800000|2021-09-22 15:00:00|1007.8|1002.8|1010.7|1005.7|1011.2|1006.2|1007.7|1002.7|207
1632323100000|2021-09-22 15:05:00|1010.5|1005.5|1011.2|1006.2|1011.7|1006.7|1009.2|1004.2|163
1632323400000|2021-09-22 15:10:00|1011.1|1006.1|1007.9|1002.9|1011.2|1006.2|1007.4|1002.4|136
1632323700000|2021-09-22 15:15:00|1008|1003|1008.3|1003.3|1008.4|1003.4|1007.8|1002.8|151
1632324000000|2021-09-22 15:20:00|1008.4|1003.4|1013.2|1008.2|1013.3|1008.3|1008.3|1003.3|164
1632324300000|2021-09-22 15:25:00|1013.3|1008.3|1011.2|1006.2|1014.8|1009.8|1011|1006|261
1632324600000|2021-09-22 15:30:00|1011.1|1006.1|1009.6|1004.6|1011.6|1006.6|1008.7|1003.7|180
1632324900000|2021-09-22 15:35:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1007.4|1002.4|159
1632325200000|2021-09-22 15:40:00|1010.4|1005.4|1010.3|1005.3|1011.2|1006.2|1010.1|1005.1|100
1632325500000|2021-09-22 15:45:00|1010.5|1005.5|1013|1008|1013|1008|1010.5|1005.5|137
1632325800000|2021-09-22 15:50:00|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1011.9|1006.9|294
1632326100000|2021-09-22 15:55:00|1013.1|1008.1|1012.1|1007.1|1014|1009|1011.9|1006.9|153
1632326400000|2021-09-22 16:00:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.8|1006.8|163
1632326700000|2021-09-22 16:05:00|1012.1|1007.1|1013.9|1008.9|1014.2|1009.2|1012|1007|107
1632327000000|2021-09-22 16:10:00|1014|1009|1015.1|1010.1|1015.3|1010.3|1013.6|1008.6|139
1632327300000|2021-09-22 16:15:00|1015.2|1010.2|1014.8|1009.8|1015.5|1010.5|1014.7|1009.7|102
1632327600000|2021-09-22 16:20:00|1014.9|1009.9|1013.8|1008.8|1015|1010|1012.7|1007.7|158
1632327900000|2021-09-22 16:25:00|1013.9|1008.9|1012.3|1007.3|1014|1009|1012.3|1007.3|123
1632328200000|2021-09-22 16:30:00|1012.2|1007.2|1011.8|1006.8|1013.1|1008.1|1011.6|1006.6|165
1632328500000|2021-09-22 16:35:00|1012|1007|1010|1005|1012.1|1007.1|1009.9|1004.9|82
1632328800000|2021-09-22 16:40:00|1010.2|1005.2|1010.4|1005.4|1011.8|1006.8|1009.6|1004.6|106
1632329100000|2021-09-22 16:45:00|1010.5|1005.5|1010.5|1005.5|1011.2|1006.2|1009.4|1004.4|63
1632329400000|2021-09-22 16:50:00|1010.6|1005.6|1009.2|1004.2|1011.1|1006.1|1009.2|1004.2|146
1632329700000|2021-09-22 16:55:00|1009.3|1004.3|1008.7|1003.7|1010.1|1005.1|1008.4|1003.4|82
1632330000000|2021-09-22 17:00:00|1008.6|1003.6|1007.3|1002.3|1008.6|1003.6|1005.7|1000.7|227
1632330300000|2021-09-22 17:05:00|1007.5|1002.5|1007.9|1002.9|1009.1|1004.1|1005.9|1000.9|108
1632330600000|2021-09-22 17:10:00|1007.8|1002.8|1006.9|1001.9|1008.1|1003.1|1006.9|1001.9|114
1632330900000|2021-09-22 17:15:00|1007|1002|1006.1|1001.1|1007.2|1002.2|1005.7|1000.7|97
1632331200000|2021-09-22 17:20:00|1006|1001|1006|1001|1006.5|1001.5|1005.9|1000.9|63
1632331500000|2021-09-22 17:25:00|1006.1|1001.1|1007.4|1002.4|1007.4|1002.4|1006|1001|64
1632331800000|2021-09-22 17:30:00|1007.3|1002.3|1006.7|1001.7|1007.5|1002.5|1006.6|1001.6|64
1632332100000|2021-09-22 17:35:00|1006.5|1001.5|1006.3|1001.3|1007.6|1002.6|1004.4|999.4|133
1632332400000|2021-09-22 17:40:00|1006.2|1001.2|1005.1|1000.1|1006.2|1001.2|1004.9|999.9|132
1632332700000|2021-09-22 17:45:00|1005|1000|1004.7|999.7|1005.5|1000.5|1004.6|999.6|44
1632333000000|2021-09-22 17:50:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004|999|26
1632333300000|2021-09-22 17:55:00|1004.6|999.6|1009.3|996.3|1009.3|1000.5|1004.1|995|44
1632333600000|2021-09-22 18:00:00|1006.1|992.2|1012.5|1007.5|1012.9|1007.9|1001.1|990.5|658
1632333900000|2021-09-22 18:05:00|1012.4|1007.4|1014.1|1009.1|1015.1|1010.1|1012.4|1007.4|526
1632334200000|2021-09-22 18:10:00|1014|1009|1013.3|1008.3|1014.7|1009.7|1012.6|1007.6|346
1632334500000|2021-09-22 18:15:00|1013.4|1008.4|1011|1006|1013.9|1008.9|1010.8|1005.8|285
1632334800000|2021-09-22 18:20:00|1010.6|1005.6|1010.2|1005.2|1011.3|1006.3|1009.5|1004.5|215
1632335100000|2021-09-22 18:25:00|1010.3|1005.3|1012.5|1007.5|1012.7|1007.7|1010.1|1005.1|257
1632335400000|2021-09-22 18:30:00|1012.4|1007.4|1012.7|1007.7|1013|1008|1010.7|1005.7|317
1632335700000|2021-09-22 18:35:00|1012.5|1007.5|1004.2|999.2|1013.8|1008.8|1003.8|998.8|510
1632336000000|2021-09-22 18:40:00|1004.1|999.1|1002.7|997.7|1007.3|1002.3|1000.9|995.9|609
1632336300000|2021-09-22 18:45:00|1002.5|997.5|1001|996|1003.4|998.4|999.2|994.2|505
1632336600000|2021-09-22 18:50:00|1000.9|995.9|1002.6|997.6|1003.2|998.2|999.1|994.1|578
1632336900000|2021-09-22 18:55:00|1002.7|997.7|999.1|994.1|1003.1|998.1|998.6|993.6|422
1632337200000|2021-09-22 19:00:00|999|994|998.6|993.6|999.6|994.6|998.4|993.4|263
1632337500000|2021-09-22 19:05:00|998.5|993.5|1002.9|997.9|1004|999|998.1|993.1|283
1632337800000|2021-09-22 19:10:00|1002.8|997.8|1003.3|998.3|1003.6|998.6|1001.5|996.5|213
1632338100000|2021-09-22 19:15:00|1003.4|998.4|1005|1000|1005.2|1000.2|1003.3|998.3|134
1632338400000|2021-09-22 19:20:00|1005.1|1000.1|1004.9|999.9|1008.1|1003.1|1004.7|999.7|246
1632338700000|2021-09-22 19:25:00|1004.8|999.8|1003.7|998.7|1004.9|999.9|1003|998|181
1632339000000|2021-09-22 19:30:00|1003.8|998.8|1000.7|995.7|1004.2|999.2|1000|995|102
1632339300000|2021-09-22 19:35:00|1000.6|995.6|1001.8|996.8|1001.9|996.9|1000.5|995.5|172
1632339600000|2021-09-22 19:40:00|1001.7|996.7|1001.4|996.4|1002.4|997.4|1001.1|996.1|112
1632339900000|2021-09-22 19:45:00|1001.5|996.5|1000.7|995.7|1001.5|996.5|1000.5|995.5|97
1632340200000|2021-09-22 19:50:00|1000.6|995.6|1001.6|996.6|1001.7|996.7|999.4|994.4|157
1632340500000|2021-09-22 19:55:00|1001.7|996.7|1000.8|995.8|1002.5|997.5|1000.6|995.6|140
1632340800000|2021-09-22 20:00:00|1000.9|995.9|1000.1|995.1|1000.9|995.9|1000|995|66
1632341100000|2021-09-22 20:05:00|1000.2|995.2|1000.4|995.4|1000.9|995.9|1000.1|995.1|61
1632341400000|2021-09-22 20:10:00|1000.2|995.2|1000|995|1000.5|995.5|999.7|994.7|52
1632341700000|2021-09-22 20:15:00|1000.1|995.1|1000.3|995.3|1001.2|996.2|1000|995|62
1632342000000|2021-09-22 20:20:00|1000.4|995.4|1000.9|995.9|1000.9|995.9|1000.3|995.3|35
1632342300000|2021-09-22 20:25:00|1000.8|995.8|1001|996|1001.2|996.2|1000.6|995.6|35
1632342600000|2021-09-22 20:30:00|1000.9|995.9|1000|995|1000.9|995.9|999.9|994.9|9
1632342900000|2021-09-22 20:35:00|999.9|994.9|999.6|994.6|1000.1|995.1|999.5|994.5|39
1632343200000|2021-09-22 20:40:00|999.5|994.5|999.5|994.5|999.7|994.7|998.5|993.5|30
1632343500000|2021-09-22 20:45:00|999.3|994.3|1000.8|995.8|1000.8|995.8|999.3|994.3|28
1632343800000|2021-09-22 20:50:00|1000.6|995.6|1001.3|996.3|1001.6|996.6|1000.5|995.5|53
1632344100000|2021-09-22 20:55:00|1000.9|995.9|1002.5|997.5|1002.6|997.6|1000.9|995.9|66
1632348000000|2021-09-22 22:00:00|1011.1|990.5|1003.7|998.7|1011.1|999.8|1003.3|990.5|53
1632348300000|2021-09-22 22:05:00|1003.6|998.6|1002.4|997.4|1003.6|998.6|1002.2|997.2|14
1632348600000|2021-09-22 22:10:00|1002.3|997.3|1002.3|997.3|1002.6|997.6|1002|997|39
1632348900000|2021-09-22 22:15:00|1002.4|997.4|1002.5|997.5|1003.2|998.2|1002.3|997.3|43
1632349200000|2021-09-22 22:20:00|1003|998|1003.2|998.2|1003.6|998.6|1003|998|26
1632349500000|2021-09-22 22:25:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|3
1632349800000|2021-09-22 22:30:00|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|4
1632350100000|2021-09-22 22:35:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.1|998.1|21
1632350400000|2021-09-22 22:40:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|24
1632350700000|2021-09-22 22:45:00|1003.3|998.3|1002.8|997.8|1003.4|998.4|1002.7|997.7|36
1632351000000|2021-09-22 22:50:00|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.5|997.5|19
1632351300000|2021-09-22 22:55:00|1003|998|1003|998|1003.1|998.1|1002.9|997.9|9
1632351600000|2021-09-22 23:00:00|1002.9|997.9|1003.2|998.2|1003.4|998.4|1002.9|997.9|18
1632351900000|2021-09-22 23:05:00|1003.3|998.3|1003.4|998.4|1003.5|998.5|1003.2|998.2|50
1632352200000|2021-09-22 23:10:00|1003.3|998.3|1003.1|998.1|1003.4|998.4|1002.9|997.9|17
1632352500000|2021-09-22 23:15:00|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003.1|998.1|16
1632352800000|2021-09-22 23:20:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632353400000|2021-09-22 23:30:00|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632353700000|2021-09-22 23:35:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003|998|14
1632354000000|2021-09-22 23:40:00|1003.5|998.5|1002.7|997.7|1003.5|998.5|1002.7|997.7|20
1632354300000|2021-09-22 23:45:00|1002.8|997.8|1003|998|1003.3|998.3|1002.6|997.6|13
1632354600000|2021-09-22 23:50:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003|998|17
1632354900000|2021-09-22 23:55:00|1003|998|1004.1|999.1|1004.1|999.1|1003|998|33
1632355200000|2021-09-23 00:00:00|1004.2|999.2|1004.3|999.3|1005.3|1000.3|1004.1|999.1|48
1632355500000|2021-09-23 00:05:00|1004.4|999.4|1003.6|998.6|1004.4|999.4|1003.6|998.6|17
1632355800000|2021-09-23 00:10:00|1003.5|998.5|1003.2|998.2|1003.7|998.7|1003.2|998.2|7
1632356100000|2021-09-23 00:15:00|1003.4|998.4|1004.2|999.2|1004.2|999.2|1003.4|998.4|25
1632356400000|2021-09-23 00:20:00|1004.1|999.1|1004|999|1004.2|999.2|1004|999|29
1632356700000|2021-09-23 00:25:00|1004.1|999.1|1004.7|999.7|1004.9|999.9|1003.9|998.9|48
1632357000000|2021-09-23 00:30:00|1004.8|999.8|1003.6|998.6|1004.8|999.8|1003.6|998.6|30
1632357300000|2021-09-23 00:35:00|1003.5|998.5|1003.8|998.8|1004.2|999.2|1003.5|998.5|82
1632357600000|2021-09-23 00:40:00|1003.6|998.6|1002.6|997.6|1003.6|998.6|1002.2|997.2|65
1632357900000|2021-09-23 00:45:00|1002.7|997.7|1001.7|996.7|1002.7|997.7|1001.6|996.6|42
1632358200000|2021-09-23 00:50:00|1001.6|996.6|1002.3|997.3|1002.4|997.4|1001.4|996.4|23
1632358500000|2021-09-23 00:55:00|1002.2|997.2|1002|997|1002.5|997.5|1002|997|12
1632358800000|2021-09-23 01:00:00|1001.8|996.8|999.3|994.3|1001.8|996.8|999.1|994.1|153
1632359100000|2021-09-23 01:05:00|999.2|994.2|999.6|994.6|999.8|994.8|999.1|994.1|92
1632359400000|2021-09-23 01:10:00|999.7|994.7|998.7|993.7|999.8|994.8|998.6|993.6|77
1632359700000|2021-09-23 01:15:00|998.8|993.8|1000.4|995.4|1000.6|995.6|998.6|993.6|84
1632360000000|2021-09-23 01:20:00|1000.3|995.3|1000|995|1000.3|995.3|999.1|994.1|42
1632360300000|2021-09-23 01:25:00|999.9|994.9|999.7|994.7|1000|995|999.4|994.4|77
1632360600000|2021-09-23 01:30:00|999.8|994.8|1001.7|996.7|1001.8|996.8|999.6|994.6|76
1632360900000|2021-09-23 01:35:00|1001.8|996.8|1002.2|997.2|1002.5|997.5|1001.6|996.6|20
1632361200000|2021-09-23 01:40:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1001.6|996.6|56
1632361500000|2021-09-23 01:45:00|1002|997|1002.1|997.1|1002.5|997.5|1001.8|996.8|40
1632361800000|2021-09-23 01:50:00|1002|997|1001.1|996.1|1002.1|997.1|1001.1|996.1|98
1632362100000|2021-09-23 01:55:00|1001.2|996.2|1001.2|996.2|1001.4|996.4|1000.9|995.9|44
1632362400000|2021-09-23 02:00:00|1001.1|996.1|999.6|994.6|1001.3|996.3|999.6|994.6|78
1632362700000|2021-09-23 02:05:00|999.7|994.7|999.5|994.5|1000.1|995.1|999.2|994.2|133
1632363000000|2021-09-23 02:10:00|999.6|994.6|999.8|994.8|999.8|994.8|999.2|994.2|39
1632363300000|2021-09-23 02:15:00|999.9|994.9|1000|995|1000|995|999.8|994.8|30
1632363600000|2021-09-23 02:20:00|1000.5|995.5|1000.3|995.3|1000.9|995.9|1000.3|995.3|29
1632363900000|2021-09-23 02:25:00|1000.2|995.2|1001.2|996.2|1001.2|996.2|1000.2|995.2|46
1632364200000|2021-09-23 02:30:00|1001.3|996.3|1000.1|995.1|1001.3|996.3|1000.1|995.1|52
1632364500000|2021-09-23 02:35:00|1000.2|995.2|999.1|994.1|1000.6|995.6|999.1|994.1|48
1632364800000|2021-09-23 02:40:00|999|994|998.4|993.4|999.2|994.2|998.3|993.3|81
1632365100000|2021-09-23 02:45:00|998.5|993.5|999.6|994.6|999.7|994.7|998.3|993.3|56
1632365400000|2021-09-23 02:50:00|999.5|994.5|998.9|993.9|999.6|994.6|998.9|993.9|15
1632365700000|2021-09-23 02:55:00|999|994|998.9|993.9|999.3|994.3|998.8|993.8|65
1632366000000|2021-09-23 03:00:00|999|994|999.7|994.7|999.7|994.7|998.9|993.9|62
1632366300000|2021-09-23 03:05:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|27
1632366600000|2021-09-23 03:10:00|999.7|994.7|1000.8|995.8|1000.8|995.8|999.7|994.7|33
1632366900000|2021-09-23 03:15:00|1001|996|1001|996|1001.1|996.1|1000.9|995.9|25
1632367200000|2021-09-23 03:20:00|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632367500000|2021-09-23 03:25:00|1001.1|996.1|1002.4|997.4|1002.4|997.4|1001.1|996.1|6
1632367800000|2021-09-23 03:30:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.8|996.8|28
1632368100000|2021-09-23 03:35:00|1001.9|996.9|1002|997|1002|997|1001.8|996.8|20
1632368400000|2021-09-23 03:40:00|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|19
1632368700000|2021-09-23 03:45:00|1001.8|996.8|1002|997|1002|997|1001.7|996.7|11
1632369000000|2021-09-23 03:50:00|1001.9|996.9|1000.3|995.3|1002|997|1000.2|995.2|16
1632369300000|2021-09-23 03:55:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|18
1632369600000|2021-09-23 04:00:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.5|995.5|28
1632369900000|2021-09-23 04:05:00|1000.5|995.5|1000.7|995.7|1001.2|996.2|1000.5|995.5|21
1632370500000|2021-09-23 04:15:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632370800000|2021-09-23 04:20:00|1000.9|995.9|1001.5|996.5|1001.5|996.5|1000.9|995.9|17
1632371100000|2021-09-23 04:25:00|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.5|996.5|17
1632371400000|2021-09-23 04:30:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.4|996.4|10
1632371700000|2021-09-23 04:35:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.2|996.2|15
1632372000000|2021-09-23 04:40:00|1001.7|996.7|1001.8|996.8|1001.9|996.9|1001.7|996.7|3
1632372300000|2021-09-23 04:45:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.3|996.3|16
1632372600000|2021-09-23 04:50:00|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.1|996.1|24
1632372900000|2021-09-23 04:55:00|1001.3|996.3|1001.1|996.1|1001.5|996.5|1000.8|995.8|41
1632373200000|2021-09-23 05:00:00|1001|996|1000.7|995.7|1001.2|996.2|1000.4|995.4|49
1632373500000|2021-09-23 05:05:00|1000.8|995.8|1001.4|996.4|1001.9|996.9|1000.7|995.7|33
1632373800000|2021-09-23 05:10:00|1001.5|996.5|1001.4|996.4|1001.8|996.8|1001.4|996.4|41
1632374100000|2021-09-23 05:15:00|1001.5|996.5|1001.7|996.7|1002.2|997.2|1001.4|996.4|51
1632374400000|2021-09-23 05:20:00|1001.6|996.6|1001.2|996.2|1001.7|996.7|1000.8|995.8|42
1632374700000|2021-09-23 05:25:00|1001.1|996.1|1001.7|996.7|1001.8|996.8|1001.1|996.1|15
1632375000000|2021-09-23 05:30:00|1001.8|996.8|1002.9|997.9|1002.9|997.9|1001.4|996.4|59
1632375300000|2021-09-23 05:35:00|1003|998|1006|1001|1006|1001|1003|998|51
1632375600000|2021-09-23 05:40:00|1005.9|1000.9|1004.2|999.2|1006.3|1001.3|1004.2|999.2|65
1632375900000|2021-09-23 05:45:00|1004.5|999.5|1004.1|999.1|1004.6|999.6|1003.9|998.9|49
1632376200000|2021-09-23 05:50:00|1004|999|1004.8|999.8|1004.9|999.9|1004|999|30
1632376500000|2021-09-23 05:55:00|1004.9|999.9|1004.2|999.2|1004.9|999.9|1004.2|999.2|40
1632376800000|2021-09-23 06:00:00|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003.8|998.8|63
1632377100000|2021-09-23 06:05:00|1004|999|1002|997|1004|999|1002|997|71
1632377400000|2021-09-23 06:10:00|1002.1|997.1|1002.8|997.8|1003|998|1001.9|996.9|69
1632377700000|2021-09-23 06:15:00|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.5|997.5|71
1632378000000|2021-09-23 06:20:00|1003.1|998.1|1003|998|1003.4|998.4|1002.4|997.4|67
1632378300000|2021-09-23 06:25:00|1003.1|998.1|1003.3|998.3|1004.2|999.2|1002.7|997.7|116
1632378600000|2021-09-23 06:30:00|1003.4|998.4|1005.7|1000.7|1005.8|1000.8|1003.4|998.4|163
1632378900000|2021-09-23 06:35:00|1005.8|1000.8|1005.1|1000.1|1006.2|1001.2|1005.1|1000.1|64
1632379200000|2021-09-23 06:40:00|1005.2|1000.2|1005.5|1000.5|1005.5|1000.5|1004.7|999.7|15
1632379500000|2021-09-23 06:45:00|1005.4|1000.4|1007.6|1002.6|1007.8|1002.8|1005.4|1000.4|57
1632379800000|2021-09-23 06:50:00|1007.5|1002.5|1007.7|1002.7|1007.9|1002.9|1006.3|1001.3|73
1632380100000|2021-09-23 06:55:00|1007.6|1002.6|1007|1002|1007.7|1002.7|1006.5|1001.5|55
1632380400000|2021-09-23 07:00:00|1007.2|1002.2|1010.1|1005.1|1010.2|1005.2|1006.8|1001.8|122
1632380700000|2021-09-23 07:05:00|1010.2|1005.2|1007.7|1002.7|1010.3|1005.3|1006.8|1001.8|176
1632381000000|2021-09-23 07:10:00|1007.8|1002.8|1004.8|999.8|1008.4|1003.4|1004.6|999.6|135
1632381300000|2021-09-23 07:15:00|1004.7|999.7|1005.9|1000.9|1007.9|1002.9|1004.4|999.4|171
1632381600000|2021-09-23 07:20:00|1005.8|1000.8|1006.8|1001.8|1006.9|1001.9|1004.9|999.9|105
1632381900000|2021-09-23 07:25:00|1006.9|1001.9|1006.5|1001.5|1007.7|1002.7|1006.2|1001.2|73
1632382200000|2021-09-23 07:30:00|1006.3|1001.3|1007.3|1002.3|1008.1|1003.1|1005|1000|128
1632382500000|2021-09-23 07:35:00|1007.4|1002.4|1009.4|1004.4|1009.6|1004.6|1007.3|1002.3|96
1632382800000|2021-09-23 07:40:00|1009.5|1004.5|1012.2|1007.2|1012.9|1007.9|1009.5|1004.5|112
1632383100000|2021-09-23 07:45:00|1012.1|1007.1|1010.1|1005.1|1012.6|1007.6|1010.1|1005.1|60
1632383400000|2021-09-23 07:50:00|1010|1005|1009.9|1004.9|1010.4|1005.4|1009.8|1004.8|27
1632383700000|2021-09-23 07:55:00|1010|1005|1011.9|1006.9|1011.9|1006.9|1009.7|1004.7|35
1632384000000|2021-09-23 08:00:00|1012.1|1007.1|1011.8|1006.8|1012.6|1007.6|1010.4|1005.4|94
1632384300000|2021-09-23 08:05:00|1011.9|1006.9|1011.9|1006.9|1012.6|1007.6|1011.2|1006.2|92
1632384600000|2021-09-23 08:10:00|1011.8|1006.8|1012.4|1007.4|1013.1|1008.1|1011.3|1006.3|223
1632384900000|2021-09-23 08:15:00|1012.5|1007.5|1015.4|1010.4|1016.3|1011.3|1012.3|1007.3|184
1632385200000|2021-09-23 08:20:00|1015.3|1010.3|1015.2|1010.2|1015.6|1010.6|1014|1009|117
1632385500000|2021-09-23 08:25:00|1015|1010|1015.8|1010.8|1016.1|1011.1|1014.7|1009.7|81
1632385800000|2021-09-23 08:30:00|1015.7|1010.7|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|86
1632386100000|2021-09-23 08:35:00|1015.4|1010.4|1014.7|1009.7|1015.4|1010.4|1014|1009|64
1632386400000|2021-09-23 08:40:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1013.4|1008.4|91
1632386700000|2021-09-23 08:45:00|1014|1009|1013.8|1008.8|1014.6|1009.6|1012.7|1007.7|93
1632387000000|2021-09-23 08:50:00|1013.7|1008.7|1013|1008|1014.3|1009.3|1012.8|1007.8|90
1632387300000|2021-09-23 08:55:00|1013.1|1008.1|1012.5|1007.5|1013.1|1008.1|1012.3|1007.3|92
1632387600000|2021-09-23 09:00:00|1012.6|1007.6|1012.9|1007.9|1013|1008|1012.2|1007.2|67
1632387900000|2021-09-23 09:05:00|1013|1008|1013|1008|1013.8|1008.8|1012.5|1007.5|176
1632388200000|2021-09-23 09:10:00|1013.1|1008.1|1013.7|1008.7|1014.4|1009.4|1013|1008|171
1632388500000|2021-09-23 09:15:00|1013.8|1008.8|1015.3|1010.3|1015.5|1010.5|1013.7|1008.7|142
1632388800000|2021-09-23 09:20:00|1015.4|1010.4|1015.2|1010.2|1015.9|1010.9|1015.2|1010.2|39
1632389100000|2021-09-23 09:25:00|1015.1|1010.1|1014|1009|1015.1|1010.1|1013.5|1008.5|101
1632389400000|2021-09-23 09:30:00|1014.2|1009.2|1016.2|1011.2|1016.2|1011.2|1014.2|1009.2|75
1632389700000|2021-09-23 09:35:00|1016.4|1011.4|1015.2|1010.2|1016.4|1011.4|1015.1|1010.1|45
1632390000000|2021-09-23 09:40:00|1015.1|1010.1|1013.4|1008.4|1015.2|1010.2|1012.9|1007.9|77
1632390300000|2021-09-23 09:45:00|1013.6|1008.6|1010.8|1005.8|1013.7|1008.7|1010.8|1005.8|104
1632390600000|2021-09-23 09:50:00|1010.7|1005.7|1009.9|1004.9|1011.3|1006.3|1009.4|1004.4|94
1632390900000|2021-09-23 09:55:00|1010|1005|1009.1|1004.1|1010.4|1005.4|1008.2|1003.2|161
1632391200000|2021-09-23 10:00:00|1009|1004|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|73
1632391500000|2021-09-23 10:05:00|1008.6|1003.6|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|101
1632391800000|2021-09-23 10:10:00|1008.2|1003.2|1004.1|999.1|1008.7|1003.7|1002|997|308
1632392100000|2021-09-23 10:15:00|1004.2|999.2|1005.9|1000.9|1007.1|1002.1|1003.9|998.9|152
1632392400000|2021-09-23 10:20:00|1005.8|1000.8|1006.2|1001.2|1007|1002|1005.4|1000.4|135
1632392700000|2021-09-23 10:25:00|1006.3|1001.3|1005.6|1000.6|1006.5|1001.5|1005.4|1000.4|115
1632393000000|2021-09-23 10:30:00|1005.5|1000.5|1004.3|999.3|1005.7|1000.7|1003.9|998.9|72
1632393300000|2021-09-23 10:35:00|1004.2|999.2|1003.5|998.5|1004.3|999.3|1003.1|998.1|88
1632393600000|2021-09-23 10:40:00|1003.6|998.6|1005.1|1000.1|1005.2|1000.2|1003.6|998.6|77
1632393900000|2021-09-23 10:45:00|1005.2|1000.2|1006.6|1001.6|1006.6|1001.6|1004.4|999.4|174
1632394200000|2021-09-23 10:50:00|1006.7|1001.7|1006.9|1001.9|1008|1003|1006.7|1001.7|82
1632394500000|2021-09-23 10:55:00|1006.8|1001.8|1007.4|1002.4|1008.3|1003.3|1006.1|1001.1|117
1632394800000|2021-09-23 11:00:00|1007.5|1002.5|1006.6|1001.6|1007.5|1002.5|1006|1001|151
1632395100000|2021-09-23 11:05:00|1006.7|1001.7|1005.2|1000.2|1007.2|1002.2|1005.2|1000.2|66
1632395400000|2021-09-23 11:10:00|1005.3|1000.3|1005.6|1000.6|1006.3|1001.3|1004.5|999.5|105
1632395700000|2021-09-23 11:15:00|1005.8|1000.8|1005.2|1000.2|1006.5|1001.5|1004.7|999.7|78
1632396000000|2021-09-23 11:20:00|1005.3|1000.3|1007|1002|1007|1002|1005.3|1000.3|74
1632396300000|2021-09-23 11:25:00|1006.9|1001.9|1005.9|1000.9|1007.9|1002.9|1005.9|1000.9|169
1632396600000|2021-09-23 11:30:00|1005.8|1000.8|1002.8|997.8|1006.4|1001.4|1002.6|997.6|195
1632396900000|2021-09-23 11:35:00|1003|998|998.6|993.6|1003|998|998.5|993.5|118
1632397200000|2021-09-23 11:40:00|998.5|993.5|997.7|992.7|998.7|993.7|996.6|991.6|128
1632397500000|2021-09-23 11:45:00|997.9|992.9|997.1|992.1|997.9|992.9|996.6|991.6|122
1632397800000|2021-09-23 11:50:00|997|992|997.2|992.2|997.3|992.3|996.2|991.2|95
1632398100000|2021-09-23 11:55:00|997.1|992.1|998.3|993.3|998.3|993.3|996.9|991.9|69
1632398400000|2021-09-23 12:00:00|997.9|992.9|997.1|992.1|999.2|994.2|997.1|992.1|182
1632398700000|2021-09-23 12:05:00|997|992|993.8|988.8|997.9|992.9|993.7|988.7|105
1632399000000|2021-09-23 12:10:00|993.9|988.9|992.9|987.9|994.3|989.3|992.7|987.7|166
1632399300000|2021-09-23 12:15:00|992.8|987.8|992.9|987.9|993.9|988.9|992.7|987.7|145
1632399600000|2021-09-23 12:20:00|993.3|988.3|993.2|988.2|995.9|990.9|992.2|987.2|174
1632399900000|2021-09-23 12:25:00|993.4|988.4|990.8|985.8|993.4|988.4|990.3|985.3|66
1632400200000|2021-09-23 12:30:00|990.9|985.9|994.2|989.2|997.4|992.4|990.6|985.6|319
1632400500000|2021-09-23 12:35:00|994|989|990.8|985.8|994.1|989.1|989|984|195
1632400800000|2021-09-23 12:40:00|990.7|985.7|992.7|987.7|998.3|993.3|989.8|984.8|215
1632401100000|2021-09-23 12:45:00|992.6|987.6|994.4|989.4|996.5|991.5|992.4|987.4|201
1632401400000|2021-09-23 12:50:00|994.3|989.3|992.5|987.5|994.8|989.8|991.2|986.2|237
1632401700000|2021-09-23 12:55:00|992.4|987.4|993.9|988.9|994.4|989.4|992.4|987.4|151
1632402000000|2021-09-23 13:00:00|993.8|988.8|990.8|985.8|994.5|989.5|989.6|984.6|226
1632402300000|2021-09-23 13:05:00|990.9|985.9|991.6|986.6|992.5|987.5|987.5|982.5|425
1632402600000|2021-09-23 13:10:00|991.5|986.5|994.7|989.7|995.7|990.7|990.5|985.5|363
1632402900000|2021-09-23 13:15:00|994.8|989.8|995.2|990.2|995.8|990.8|994.4|989.4|207
1632403200000|2021-09-23 13:20:00|995.4|990.4|996.5|991.5|998|993|994.1|989.1|171
1632403500000|2021-09-23 13:25:00|996.4|991.4|995.9|990.9|998.4|993.4|995.7|990.7|222
1632403800000|2021-09-23 13:30:00|996|991|1001.9|996.9|1002.1|997.1|994.7|989.7|376
1632404100000|2021-09-23 13:35:00|1001.8|996.8|1002.5|997.5|1003|998|1000.7|995.7|321
1632404400000|2021-09-23 13:40:00|1002.4|997.4|1000.7|995.7|1002.5|997.5|998|993|315
1632404700000|2021-09-23 13:45:00|1000.9|995.9|1001.2|996.2|1003.8|998.8|999.3|994.3|319
1632405000000|2021-09-23 13:50:00|1001.3|996.3|999.5|994.5|1002.1|997.1|998.9|993.9|299
1632405300000|2021-09-23 13:55:00|999.4|994.4|997.4|992.4|999.9|994.9|997.4|992.4|227
1632405600000|2021-09-23 14:00:00|997.6|992.6|1001.4|996.4|1001.7|996.7|997.4|992.4|372
1632405900000|2021-09-23 14:05:00|1001.3|996.3|1000|995|1001.8|996.8|999.2|994.2|267
1632406200000|2021-09-23 14:10:00|1000.2|995.2|998.1|993.1|1000.6|995.6|997.6|992.6|253
1632406500000|2021-09-23 14:15:00|998.2|993.2|999.2|994.2|1000.3|995.3|998.2|993.2|196
1632406800000|2021-09-23 14:20:00|999.4|994.4|1000.4|995.4|1001.8|996.8|998.6|993.6|247
1632407100000|2021-09-23 14:25:00|1000.5|995.5|998.3|993.3|1000.9|995.9|998.2|993.2|186
1632407400000|2021-09-23 14:30:00|998.7|993.7|1000.3|995.3|1000.4|995.4|997.7|992.7|135
1632407700000|2021-09-23 14:35:00|1000.8|995.8|998.9|993.9|1001|996|998|993|137
1632408000000|2021-09-23 14:40:00|999.3|994.3|998.3|993.3|1000.4|995.4|998.2|993.2|182
1632408300000|2021-09-23 14:45:00|998.2|993.2|1001.3|996.3|1001.9|996.9|998.2|993.2|173
1632408600000|2021-09-23 14:50:00|1001.2|996.2|1002.7|997.7|1002.8|997.8|1000.7|995.7|199
1632408900000|2021-09-23 14:55:00|1002.8|997.8|1004.5|999.5|1006.1|1001.1|1002.2|997.2|231
1632409200000|2021-09-23 15:00:00|1004.6|999.6|1004.9|999.9|1006|1001|1002.9|997.9|160
1632409500000|2021-09-23 15:05:00|1004.8|999.8|1002.2|997.2|1005.5|1000.5|1002.1|997.1|194
1632409800000|2021-09-23 15:10:00|1002|997|1000.9|995.9|1003|998|1000.9|995.9|183
1632410100000|2021-09-23 15:15:00|1001|996|997.7|992.7|1001.2|996.2|997.7|992.7|156
1632410400000|2021-09-23 15:20:00|997.6|992.6|999.4|994.4|999.6|994.6|997.3|992.3|248
1632410700000|2021-09-23 15:25:00|999.3|994.3|1003|998|1003.1|998.1|998.7|993.7|211
1632411000000|2021-09-23 15:30:00|1002.8|997.8|1005.5|1000.5|1006.2|1001.2|1001.7|996.7|230
1632411300000|2021-09-23 15:35:00|1005.4|1000.4|1004.8|999.8|1005.9|1000.9|1003.4|998.4|178
1632411600000|2021-09-23 15:40:00|1004.7|999.7|1000.3|995.3|1004.7|999.7|1000.1|995.1|111
1632411900000|2021-09-23 15:45:00|1000.2|995.2|1001.3|996.3|1001.4|996.4|999.1|994.1|94
1632412200000|2021-09-23 15:50:00|1001.4|996.4|1001.8|996.8|1002.3|997.3|1000.8|995.8|137
1632412500000|2021-09-23 15:55:00|1001.9|996.9|1002.9|997.9|1002.9|997.9|1001.8|996.8|121
1632412800000|2021-09-23 16:00:00|1003|998|1001.4|996.4|1003|998|1001.3|996.3|137
1632413100000|2021-09-23 16:05:00|1001.5|996.5|1003|998|1003.1|998.1|1001.5|996.5|71
1632413400000|2021-09-23 16:10:00|1003.1|998.1|1002.6|997.6|1003.3|998.3|1002|997|115
1632413700000|2021-09-23 16:15:00|1002.4|997.4|1002|997|1002.6|997.6|1001.5|996.5|86
1632414000000|2021-09-23 16:20:00|1002.1|997.1|1001.8|996.8|1002.2|997.2|1001.5|996.5|98
1632414300000|2021-09-23 16:25:00|1001.5|996.5|1002.7|997.7|1002.7|997.7|1000.9|995.9|110
1632414600000|2021-09-23 16:30:00|1002.6|997.6|1004.9|999.9|1005.3|1000.3|1002.4|997.4|110
1632414900000|2021-09-23 16:35:00|1005|1000|1004.9|999.9|1005.1|1000.1|1004|999|86
1632415200000|2021-09-23 16:40:00|1005|1000|1003.6|998.6|1005|1000|1003.2|998.2|61
1632415500000|2021-09-23 16:45:00|1003.5|998.5|1001.4|996.4|1003.5|998.5|1000.4|995.4|115
1632415800000|2021-09-23 16:50:00|1001.3|996.3|999.2|994.2|1001.5|996.5|998.9|993.9|123
1632416100000|2021-09-23 16:55:00|999.1|994.1|999.3|994.3|999.4|994.4|998.5|993.5|31
1632416400000|2021-09-23 17:00:00|999.4|994.4|1002.2|997.2|1003.6|998.6|998.9|993.9|185
1632416700000|2021-09-23 17:05:00|1002.3|997.3|1003.3|998.3|1003.7|998.7|1001.1|996.1|116
1632417000000|2021-09-23 17:10:00|1003.2|998.2|1002.1|997.1|1003.2|998.2|1001.9|996.9|60
1632417300000|2021-09-23 17:15:00|1002.5|997.5|1001.7|996.7|1002.6|997.6|1001.4|996.4|106
1632417600000|2021-09-23 17:20:00|1001.8|996.8|1002|997|1002.1|997.1|1001.2|996.2|57
1632417900000|2021-09-23 17:25:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1002|997|83
1632418200000|2021-09-23 17:30:00|1002.4|997.4|1002.9|997.9|1003|998|1002.3|997.3|42
1632418500000|2021-09-23 17:35:00|1003|998|1003.1|998.1|1003.4|998.4|1002.6|997.6|14
1632418800000|2021-09-23 17:40:00|1002.8|997.8|1003.8|998.8|1003.8|998.8|1002.5|997.5|38
1632419100000|2021-09-23 17:45:00|1003.7|998.7|1003.5|998.5|1003.8|998.8|1003.4|998.4|26
1632419400000|2021-09-23 17:50:00|1003.4|998.4|1005.2|1000.2|1005.7|1000.7|1003.4|998.4|95
1632419700000|2021-09-23 17:55:00|1005.1|1000.1|1005.4|1000.4|1005.9|1000.9|1004.8|999.8|82
1632420000000|2021-09-23 18:00:00|1005.3|1000.3|1003.9|998.9|1005.3|1000.3|1003.7|998.7|46
1632420300000|2021-09-23 18:05:00|1003.8|998.8|1001.8|996.8|1003.9|998.9|1001.8|996.8|82
1632420600000|2021-09-23 18:10:00|1001.9|996.9|1001.8|996.8|1002|997|1001|996|62
1632420900000|2021-09-23 18:15:00|1001.9|996.9|1001.4|996.4|1001.9|996.9|1001|996|121
1632421200000|2021-09-23 18:20:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.3|996.3|116
1632421500000|2021-09-23 18:25:00|1001.8|996.8|1001.2|996.2|1001.9|996.9|1001.2|996.2|26
1632421800000|2021-09-23 18:30:00|1001.3|996.3|1001.3|996.3|1001.9|996.9|1000.8|995.8|118
1632422100000|2021-09-23 18:35:00|1001.2|996.2|1001.1|996.1|1001.3|996.3|1000.8|995.8|60
1632422400000|2021-09-23 18:40:00|1001.2|996.2|1000.5|995.5|1001.2|996.2|1000.4|995.4|79
1632422700000|2021-09-23 18:45:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.2|995.2|89
1632423000000|2021-09-23 18:50:00|1000.5|995.5|1000.6|995.6|1000.9|995.9|1000.5|995.5|54
1632423300000|2021-09-23 18:55:00|1000.7|995.7|1000.9|995.9|1001.2|996.2|1000.5|995.5|35
1632423600000|2021-09-23 19:00:00|1001|996|1000.7|995.7|1001.1|996.1|1000.3|995.3|56
1632423900000|2021-09-23 19:05:00|1000.9|995.9|1000.4|995.4|1001|996|1000.3|995.3|42
1632424200000|2021-09-23 19:10:00|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000|995|76
1632424500000|2021-09-23 19:15:00|1000|995|1000.2|995.2|1000.7|995.7|1000|995|32
1632424800000|2021-09-23 19:20:00|1000.3|995.3|1000.1|995.1|1000.4|995.4|1000|995|53
1632425100000|2021-09-23 19:25:00|1000.2|995.2|999.9|994.9|1000.2|995.2|999.8|994.8|69
1632425400000|2021-09-23 19:30:00|999.8|994.8|999.3|994.3|999.9|994.9|999.1|994.1|66
1632425700000|2021-09-23 19:35:00|999.2|994.2|999.2|994.2|999.3|994.3|999|994|14
1632426000000|2021-09-23 19:40:00|999.1|994.1|998.8|993.8|999.2|994.2|998.7|993.7|49
1632426300000|2021-09-23 19:45:00|998.7|993.7|997.9|992.9|998.7|993.7|997.9|992.9|75
1632426600000|2021-09-23 19:50:00|997.8|992.8|997.6|992.6|997.9|992.9|997.3|992.3|75
1632426900000|2021-09-23 19:55:00|997.5|992.5|997.1|992.1|997.9|992.9|997|992|103
1632427200000|2021-09-23 20:00:00|997|992|996.9|991.9|997.2|992.2|996.9|991.9|35
1632427500000|2021-09-23 20:05:00|996.8|991.8|996.4|991.4|996.8|991.8|996.3|991.3|33
1632427800000|2021-09-23 20:10:00|996.5|991.5|996.9|991.9|997.1|992.1|996.5|991.5|18
1632428100000|2021-09-23 20:15:00|997|992|996.9|991.9|997.3|992.3|996.9|991.9|29
1632428400000|2021-09-23 20:20:00|996.8|991.8|995.5|990.5|996.9|991.9|994.4|989.4|79
1632428700000|2021-09-23 20:25:00|995.6|990.6|994.5|989.5|996.6|991.6|994.2|989.2|75
1632429000000|2021-09-23 20:30:00|994.6|989.6|993.8|988.8|994.8|989.8|993.8|988.8|60
1632429300000|2021-09-23 20:35:00|993.9|988.9|993.7|988.7|994|989|993.1|988.1|72
1632429600000|2021-09-23 20:40:00|993.8|988.8|993.8|988.8|994.3|989.3|993.6|988.6|72
1632429900000|2021-09-23 20:45:00|993.7|988.7|993|988|993.9|988.9|992.9|987.9|107
1632430200000|2021-09-23 20:50:00|993.2|988.2|993.4|988.4|994.1|989.1|993.2|988.2|82
1632430500000|2021-09-23 20:55:00|993.5|988.5|994.2|989.2|994.3|989.3|993.3|988.3|81
1632434400000|2021-09-23 22:00:00|994.7|989.7|996.1|991.1|996.8|991.8|994.7|989.7|45
1632434700000|2021-09-23 22:05:00|996|991|996.1|991.1|996.4|991.4|995.4|990.4|30
1632435000000|2021-09-23 22:10:00|996.2|991.2|996.2|991.2|996.3|991.3|996|991|24
1632435300000|2021-09-23 22:15:00|996.1|991.1|996.4|991.4|996.4|991.4|995.7|990.7|13
1632435600000|2021-09-23 22:20:00|996.3|991.3|995.9|990.9|996.4|991.4|995.9|990.9|26
1632435900000|2021-09-23 22:25:00|996|991|995.9|990.9|996|991|995.9|990.9|30
1632436200000|2021-09-23 22:30:00|996|991|996|991|996.1|991.1|996|991|9
1632436500000|2021-09-23 22:35:00|996.1|991.1|996|991|996.1|991.1|996|991|14
1632436800000|2021-09-23 22:40:00|996.1|991.1|996.2|991.2|996.2|991.2|996|991|6
1632437100000|2021-09-23 22:45:00|996.1|991.1|996.1|991.1|996.2|991.2|996|991|36
1632437400000|2021-09-23 22:50:00|996|991|996.2|991.2|996.4|991.4|996|991|23
1632437700000|2021-09-23 22:55:00|996.3|991.3|996.4|991.4|996.4|991.4|996.2|991.2|30
1632438000000|2021-09-23 23:00:00|996.3|991.3|996.7|991.7|996.7|991.7|996.2|991.2|34
1632438300000|2021-09-23 23:05:00|996.6|991.6|996.7|991.7|996.8|991.8|996.6|991.6|20
1632438600000|2021-09-23 23:10:00|996.6|991.6|997.4|992.4|997.6|992.6|996.6|991.6|9
1632438900000|2021-09-23 23:15:00|997.6|992.6|997.2|992.2|997.6|992.6|997.1|992.1|14
1632439200000|2021-09-23 23:20:00|997.1|992.1|997.5|992.5|997.5|992.5|997.1|992.1|13
1632439500000|2021-09-23 23:25:00|997.6|992.6|996.9|991.9|997.6|992.6|996.9|991.9|15
1632439800000|2021-09-23 23:30:00|997.1|992.1|997.3|992.3|997.3|992.3|997.1|992.1|17
1632440100000|2021-09-23 23:35:00|997.2|992.2|996.5|991.5|997.9|992.9|996.1|991.1|44
1632440400000|2021-09-23 23:40:00|996.4|991.4|996.1|991.1|996.4|991.4|996|991|16
1632440700000|2021-09-23 23:45:00|996|991|994.1|989.1|996.1|991.1|994.1|989.1|55
1632441000000|2021-09-23 23:50:00|994|989|992.7|987.7|994.1|989.1|992.6|987.6|38
1632441300000|2021-09-23 23:55:00|992.6|987.6|990.2|985.2|992.7|987.7|990|985|60
1632441600000|2021-09-24 00:00:00|990.3|985.3|988|983|990.8|985.8|988|983|122
1632441900000|2021-09-24 00:05:00|988.2|983.2|989.7|984.7|989.8|984.8|987.7|982.7|99
1632442200000|2021-09-24 00:10:00|989.6|984.6|987.8|982.8|989.7|984.7|986.6|981.6|129
1632442500000|2021-09-24 00:15:00|988|983|988.8|983.8|988.9|983.9|988|983|96
1632442800000|2021-09-24 00:20:00|988.7|983.7|988.4|983.4|989|984|987.8|982.8|47
1632443100000|2021-09-24 00:25:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|50
1632443400000|2021-09-24 00:30:00|988|983|989.5|984.5|989.6|984.6|987.9|982.9|56
1632443700000|2021-09-24 00:35:00|989.4|984.4|989.2|984.2|989.9|984.9|989.1|984.1|59
1632444000000|2021-09-24 00:40:00|989.1|984.1|988.2|983.2|989.1|984.1|987.9|982.9|13
1632444300000|2021-09-24 00:45:00|988.1|983.1|988.3|983.3|988.6|983.6|988.1|983.1|51
1632444600000|2021-09-24 00:50:00|988.7|983.7|987.7|982.7|988.9|983.9|987.5|982.5|38
1632444900000|2021-09-24 00:55:00|987.9|982.9|988.1|983.1|988.3|983.3|987.7|982.7|36
1632445200000|2021-09-24 01:00:00|988.2|983.2|986.6|981.6|988.4|983.4|986.3|981.3|143
1632445500000|2021-09-24 01:05:00|986.5|981.5|988.6|983.6|989|984|986.5|981.5|69
1632445800000|2021-09-24 01:10:00|988.5|983.5|988.7|983.7|988.8|983.8|988.2|983.2|65
1632446100000|2021-09-24 01:15:00|988.6|983.6|989.2|984.2|989.3|984.3|988.2|983.2|86
1632446400000|2021-09-24 01:20:00|989.1|984.1|989.9|984.9|989.9|984.9|988.9|983.9|67
1632446700000|2021-09-24 01:25:00|990.1|985.1|990.5|985.5|990.7|985.7|989.7|984.7|56
1632447000000|2021-09-24 01:30:00|990.4|985.4|990.3|985.3|990.4|985.4|990.1|985.1|19
1632447300000|2021-09-24 01:35:00|990.2|985.2|990.1|985.1|990.3|985.3|989.4|984.4|55
1632447600000|2021-09-24 01:40:00|990.2|985.2|990.5|985.5|990.5|985.5|990.1|985.1|8
1632447900000|2021-09-24 01:45:00|990.4|985.4|989.9|984.9|990.7|985.7|989.8|984.8|39
1632448200000|2021-09-24 01:50:00|989.8|984.8|989.8|984.8|990.3|985.3|989.8|984.8|68
1632448500000|2021-09-24 01:55:00|989.5|984.5|986.5|981.5|989.6|984.6|986.5|981.5|63
1632448800000|2021-09-24 02:00:00|986.4|981.4|985.1|980.1|986.7|981.7|985.1|980.1|38
1632449100000|2021-09-24 02:05:00|985.2|980.2|986.1|981.1|986.6|981.6|985.1|980.1|88
1632449400000|2021-09-24 02:10:00|986|981|983|978|986|981|982.6|977.6|94
1632449700000|2021-09-24 02:15:00|982.8|977.8|982.7|977.7|983|978|982.2|977.2|57
1632450000000|2021-09-24 02:20:00|982.5|977.5|982.6|977.6|982.6|977.6|982|977|30
1632450300000|2021-09-24 02:25:00|982.8|977.8|983.6|978.6|983.8|978.8|982.8|977.8|55
1632450600000|2021-09-24 02:30:00|983.7|978.7|984.2|979.2|984.3|979.3|983.6|978.6|57
1632450900000|2021-09-24 02:35:00|984.1|979.1|985|980|985.1|980.1|984.1|979.1|11
1632451200000|2021-09-24 02:40:00|984.9|979.9|986.1|981.1|986.3|981.3|984.8|979.8|15
1632451500000|2021-09-24 02:45:00|986.2|981.2|986.3|981.3|986.6|981.6|986.1|981.1|49
1632451800000|2021-09-24 02:50:00|986.4|981.4|985.3|980.3|986.7|981.7|985.2|980.2|95
1632452100000|2021-09-24 02:55:00|985.2|980.2|985.8|980.8|985.9|980.9|985.2|980.2|6
1632452400000|2021-09-24 03:00:00|985.9|980.9|989.1|984.1|989.4|984.4|985.9|980.9|60
1632452700000|2021-09-24 03:05:00|989.2|984.2|987.9|982.9|989.6|984.6|987.4|982.4|128
1632453000000|2021-09-24 03:10:00|987.8|982.8|987.4|982.4|987.8|982.8|987|982|44
1632453300000|2021-09-24 03:15:00|987.5|982.5|988|983|988.1|983.1|987.3|982.3|102
1632453600000|2021-09-24 03:20:00|988.1|983.1|987.4|982.4|988.8|983.8|987.4|982.4|33
1632453900000|2021-09-24 03:25:00|987.5|982.5|987.6|982.6|987.7|982.7|987.3|982.3|26
1632454200000|2021-09-24 03:30:00|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|6
1632454500000|2021-09-24 03:35:00|987.5|982.5|987.6|982.6|987.7|982.7|987.4|982.4|93
1632454800000|2021-09-24 03:40:00|987.7|982.7|988.1|983.1|988.3|983.3|987.6|982.6|42
1632455100000|2021-09-24 03:45:00|988|983|988.3|983.3|988.4|983.4|987.8|982.8|50
1632455400000|2021-09-24 03:50:00|988.4|983.4|987.9|982.9|988.5|983.5|987.9|982.9|29
1632455700000|2021-09-24 03:55:00|988|983|988.4|983.4|988.4|983.4|987.9|982.9|19
1632456000000|2021-09-24 04:00:00|988.3|983.3|988.7|983.7|988.7|983.7|988.3|983.3|24
1632456300000|2021-09-24 04:05:00|988.9|983.9|988.1|983.1|989.2|984.2|988.1|983.1|18
1632456600000|2021-09-24 04:10:00|988.2|983.2|988.6|983.6|988.7|983.7|988.2|983.2|25
1632456900000|2021-09-24 04:15:00|988.5|983.5|988.7|983.7|988.9|983.9|988.5|983.5|28
1632457200000|2021-09-24 04:20:00|988.9|983.9|989.6|984.6|989.6|984.6|988.9|983.9|22
1632457500000|2021-09-24 04:25:00|989.7|984.7|990.4|985.4|990.4|985.4|988.7|983.7|66
1632457800000|2021-09-24 04:30:00|990.3|985.3|990.1|985.1|990.5|985.5|989.8|984.8|40
1632458100000|2021-09-24 04:35:00|990|985|989.6|984.6|990.5|985.5|988.9|983.9|15
1632458400000|2021-09-24 04:40:00|989.5|984.5|989.6|984.6|989.8|984.8|988.1|983.1|34
1632458700000|2021-09-24 04:45:00|989.5|984.5|986.2|981.2|989.5|984.5|986|981|39
1632459000000|2021-09-24 04:50:00|986.3|981.3|986|981|986.8|981.8|985.9|980.9|20
1632459300000|2021-09-24 04:55:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|20
1632459600000|2021-09-24 05:00:00|987.2|982.2|985.6|980.6|988.1|983.1|985.5|980.5|55
1632459900000|2021-09-24 05:05:00|986|981|987.2|982.2|987.7|982.7|986|981|29
1632460200000|2021-09-24 05:10:00|986.7|981.7|986.7|981.7|986.9|981.9|986.6|981.6|22
1632460500000|2021-09-24 05:15:00|986.6|981.6|985.9|980.9|986.7|981.7|985.9|980.9|7
1632460800000|2021-09-24 05:20:00|986|981|985.6|980.6|986|981|985.6|980.6|22
1632461100000|2021-09-24 05:25:00|985.7|980.7|986.9|981.9|986.9|981.9|985.5|980.5|40
1632461400000|2021-09-24 05:30:00|986.8|981.8|987.8|982.8|987.8|982.8|986.8|981.8|35
1632461700000|2021-09-24 05:35:00|988.1|983.1|989.5|984.5|990.2|985.2|987.8|982.8|85
1632462000000|2021-09-24 05:40:00|989.3|984.3|990.3|985.3|990.5|985.5|989.3|984.3|84
1632462300000|2021-09-24 05:45:00|990.2|985.2|990.2|985.2|990.4|985.4|989.4|984.4|28
1632462600000|2021-09-24 05:50:00|990.1|985.1|990.4|985.4|990.5|985.5|990|985|16
1632462900000|2021-09-24 05:55:00|990.5|985.5|991.6|986.6|991.6|986.6|990.5|985.5|31
1632463200000|2021-09-24 06:00:00|991.5|986.5|990.8|985.8|992.2|987.2|990.3|985.3|110
1632463500000|2021-09-24 06:05:00|990.7|985.7|989.6|984.6|991.1|986.1|989.4|984.4|119
1632463800000|2021-09-24 06:10:00|989.7|984.7|991.1|986.1|991.1|986.1|989.2|984.2|72
1632464100000|2021-09-24 06:15:00|991.2|986.2|990.9|985.9|991.3|986.3|990.3|985.3|55
1632464400000|2021-09-24 06:20:00|990.8|985.8|989.3|984.3|990.8|985.8|989.2|984.2|38
1632464700000|2021-09-24 06:25:00|989.2|984.2|990.1|985.1|990.2|985.2|989.2|984.2|11
1632465000000|2021-09-24 06:30:00|989.9|984.9|990.5|985.5|990.9|985.9|989.1|984.1|47
1632465300000|2021-09-24 06:35:00|990.4|985.4|989.5|984.5|990.5|985.5|989|984|30
1632465600000|2021-09-24 06:40:00|989.6|984.6|990.2|985.2|990.5|985.5|989.5|984.5|106
1632465900000|2021-09-24 06:45:00|990.4|985.4|989.7|984.7|990.4|985.4|989.4|984.4|30
1632466200000|2021-09-24 06:50:00|989.8|984.8|988.5|983.5|989.9|984.9|988.5|983.5|69
1632466500000|2021-09-24 06:55:00|988.4|983.4|987.4|982.4|988.7|983.7|987.3|982.3|41
1632466800000|2021-09-24 07:00:00|987.3|982.3|984.5|979.5|987.5|982.5|983.6|978.6|148
1632467100000|2021-09-24 07:05:00|984.4|979.4|984|979|984.5|979.5|982|977|208
1632467400000|2021-09-24 07:10:00|983.9|978.9|984.5|979.5|985.2|980.2|983.5|978.5|164
1632467700000|2021-09-24 07:15:00|984.4|979.4|985.9|980.9|986.2|981.2|983.5|978.5|113
1632468000000|2021-09-24 07:20:00|985.8|980.8|986|981|986.8|981.8|985.3|980.3|94
1632468300000|2021-09-24 07:25:00|986.1|981.1|984.5|979.5|986.5|981.5|984.5|979.5|91
1632468600000|2021-09-24 07:30:00|984.4|979.4|985.1|980.1|985.4|980.4|983.7|978.7|210
1632468900000|2021-09-24 07:35:00|985.2|980.2|984.8|979.8|985.5|980.5|983.7|978.7|162
1632469200000|2021-09-24 07:40:00|984.7|979.7|983.8|978.8|985.1|980.1|983.7|978.7|161
1632469500000|2021-09-24 07:45:00|983.7|978.7|984.4|979.4|984.6|979.6|983.1|978.1|115
1632469800000|2021-09-24 07:50:00|984.5|979.5|985|980|985.4|980.4|984.5|979.5|76
1632470100000|2021-09-24 07:55:00|984.9|979.9|985.2|980.2|985.4|980.4|984.4|979.4|97
1632470400000|2021-09-24 08:00:00|985.3|980.3|986.2|981.2|986.4|981.4|985|980|106
1632470700000|2021-09-24 08:05:00|986.1|981.1|983.6|978.6|986.2|981.2|983.6|978.6|139
1632471000000|2021-09-24 08:10:00|983.7|978.7|986.2|981.2|986.3|981.3|983.6|978.6|84
1632471300000|2021-09-24 08:15:00|986.1|981.1|985.1|980.1|986.5|981.5|985.1|980.1|109
1632471600000|2021-09-24 08:20:00|985|980|986.6|981.6|986.7|981.7|984.9|979.9|132
1632471900000|2021-09-24 08:25:00|986.5|981.5|986.6|981.6|987.3|982.3|985.9|980.9|182
1632472200000|2021-09-24 08:30:00|986.5|981.5|988.7|983.7|988.7|983.7|986.3|981.3|119
1632472500000|2021-09-24 08:35:00|988.3|983.3|987.4|982.4|988.3|983.3|986.7|981.7|118
1632472800000|2021-09-24 08:40:00|987.3|982.3|988.1|983.1|988.4|983.4|987.3|982.3|78
1632473100000|2021-09-24 08:45:00|988.2|983.2|987.3|982.3|988.2|983.2|986.5|981.5|95
1632473400000|2021-09-24 08:50:00|987.4|982.4|987.3|982.3|987.6|982.6|987.1|982.1|81
1632473700000|2021-09-24 08:55:00|987.4|982.4|987.8|982.8|988.3|983.3|986.8|981.8|90
1632474000000|2021-09-24 09:00:00|987.9|982.9|987.6|982.6|987.9|982.9|987.3|982.3|67
1632474300000|2021-09-24 09:05:00|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|46
1632474600000|2021-09-24 09:10:00|987.3|982.3|987.3|982.3|987.3|982.3|986.9|981.9|54
1632474900000|2021-09-24 09:15:00|987.1|982.1|987.1|982.1|987.4|982.4|987.1|982.1|93
1632475200000|2021-09-24 09:20:00|987.2|982.2|986.9|981.9|987.4|982.4|986.9|981.9|68
1632475500000|2021-09-24 09:25:00|986.8|981.8|986.4|981.4|986.9|981.9|986.2|981.2|46
1632475800000|2021-09-24 09:30:00|986.3|981.3|986.6|981.6|986.7|981.7|986.1|981.1|84
1632476100000|2021-09-24 09:35:00|986.5|981.5|986.6|981.6|986.7|981.7|986.3|981.3|30
1632476400000|2021-09-24 09:40:00|986.5|981.5|985.5|980.5|986.6|981.6|985.5|980.5|39
1632476700000|2021-09-24 09:45:00|985.6|980.6|985.6|980.6|986|981|985.3|980.3|34
1632477000000|2021-09-24 09:50:00|985.7|980.7|984.8|979.8|985.7|980.7|984.2|979.2|61
1632477300000|2021-09-24 09:55:00|984.9|979.9|984.8|979.8|985.1|980.1|984|979|68
1632477600000|2021-09-24 10:00:00|985|980|985.2|980.2|985.2|980.2|984.1|979.1|77
1632477900000|2021-09-24 10:05:00|985.1|980.1|984.7|979.7|985.1|980.1|984.2|979.2|72
1632478200000|2021-09-24 10:10:00|984.6|979.6|985.1|980.1|985.1|980.1|984.5|979.5|33
1632478500000|2021-09-24 10:15:00|985.2|980.2|985.9|980.9|985.9|980.9|985.2|980.2|35
1632478800000|2021-09-24 10:20:00|986|981|986.4|981.4|986.7|981.7|985.9|980.9|38
1632479100000|2021-09-24 10:25:00|986.5|981.5|987.1|982.1|987.7|982.7|986.4|981.4|124
1632479400000|2021-09-24 10:30:00|987|982|986.6|981.6|987.2|982.2|986.3|981.3|57
1632479700000|2021-09-24 10:35:00|986.7|981.7|986.3|981.3|986.7|981.7|985.8|980.8|57
1632480000000|2021-09-24 10:40:00|986.4|981.4|986.9|981.9|987|982|986.2|981.2|46
1632480300000|2021-09-24 10:45:00|987|982|987.2|982.2|987.3|982.3|986.8|981.8|79
1632480600000|2021-09-24 10:50:00|987.3|982.3|987|982|987.3|982.3|986.8|981.8|79
1632480900000|2021-09-24 10:55:00|986.9|981.9|986.7|981.7|987|982|986.3|981.3|36
1632481200000|2021-09-24 11:00:00|986.6|981.6|986.4|981.4|987.6|982.6|986.4|981.4|104
1632481500000|2021-09-24 11:05:00|986.5|981.5|985.7|980.7|986.5|981.5|985.6|980.6|28
1632481800000|2021-09-24 11:10:00|985.6|980.6|983.1|978.1|985.8|980.8|982.9|977.9|95
1632482100000|2021-09-24 11:15:00|983.2|978.2|982.1|977.1|983.2|978.2|981.4|976.4|128
1632482400000|2021-09-24 11:20:00|982|977|982.4|977.4|983|978|981.6|976.6|69
1632482700000|2021-09-24 11:25:00|982.5|977.5|983.9|978.9|984|979|982.4|977.4|94
1632483000000|2021-09-24 11:30:00|984|979|983.8|978.8|984|979|983.4|978.4|65
1632483300000|2021-09-24 11:35:00|983.9|978.9|983.8|978.8|984|979|983.4|978.4|89
1632483600000|2021-09-24 11:40:00|983.7|978.7|984.4|979.4|984.5|979.5|982.8|977.8|119
1632483900000|2021-09-24 11:45:00|984.7|979.7|985|980|985|980|984.2|979.2|79
1632484200000|2021-09-24 11:50:00|985.1|980.1|984.7|979.7|985.2|980.2|983.8|978.8|109
1632484500000|2021-09-24 11:55:00|984.5|979.5|983.8|978.8|984.6|979.6|983.6|978.6|83
1632484800000|2021-09-24 12:00:00|983.7|978.7|983.3|978.3|984.2|979.2|983.1|978.1|152
1632485100000|2021-09-24 12:05:00|983.4|978.4|983|978|983.6|978.6|982.3|977.3|108
1632485400000|2021-09-24 12:10:00|983.1|978.1|983.4|978.4|983.8|978.8|983|978|104
1632485700000|2021-09-24 12:15:00|983.3|978.3|985.1|980.1|985.8|980.8|983.1|978.1|159
1632486000000|2021-09-24 12:20:00|985.4|980.4|981.9|976.9|986.6|981.6|981.9|976.9|246
1632486300000|2021-09-24 12:25:00|982|977|982.3|977.3|982.8|977.8|980.7|975.7|183
1632486600000|2021-09-24 12:30:00|982.2|977.2|981|976|982.9|977.9|980.6|975.6|243
1632486900000|2021-09-24 12:35:00|980.9|975.9|978.6|973.6|980.9|975.9|977.5|972.5|221
1632487200000|2021-09-24 12:40:00|978.3|973.3|977.1|972.1|978.9|973.9|977|972|225
1632487500000|2021-09-24 12:45:00|977|972|974.3|969.3|977.2|972.2|974.2|969.2|166
1632487800000|2021-09-24 12:50:00|974.4|969.4|975.8|970.8|976.3|971.3|974.4|969.4|148
1632488100000|2021-09-24 12:55:00|975.9|970.9|975.9|970.9|976.7|971.7|975.6|970.6|212
1632488400000|2021-09-24 13:00:00|976|971|972.5|967.5|976.1|971.1|972.4|967.4|296
1632488700000|2021-09-24 13:05:00|972.2|967.2|971.7|966.7|973.2|968.2|970.9|965.9|280
1632489000000|2021-09-24 13:10:00|971.8|966.8|973.8|968.8|974.1|969.1|971.6|966.6|215
1632489300000|2021-09-24 13:15:00|973.7|968.7|972.3|967.3|975.8|970.8|971.4|966.4|229
1632489600000|2021-09-24 13:20:00|972.5|967.5|973.2|968.2|973.8|968.8|971.7|966.7|220
1632489900000|2021-09-24 13:25:00|973.3|968.3|972.1|967.1|973.3|968.3|971.3|966.3|238
1632490200000|2021-09-24 13:30:00|972|967|976.2|971.2|976.6|971.6|971.2|966.2|352
1632490500000|2021-09-24 13:35:00|976.1|971.1|977.2|972.2|977.5|972.5|973.8|968.8|290
1632490800000|2021-09-24 13:40:00|977|972|977.2|972.2|978.8|973.8|975.9|970.9|258
1632491100000|2021-09-24 13:45:00|977|972|977.1|972.1|978.1|973.1|976.4|971.4|213
1632491400000|2021-09-24 13:50:00|977.2|972.2|976.7|971.7|978.2|973.2|975.7|970.7|220
1632491700000|2021-09-24 13:55:00|976.6|971.6|976.3|971.3|978.3|973.3|976.2|971.2|189
1632492000000|2021-09-24 14:00:00|975.8|970.8|981|976|981|976|975.3|970.3|195
1632492300000|2021-09-24 14:05:00|981.1|976.1|977|972|981.5|976.5|976.6|971.6|406
1632492600000|2021-09-24 14:10:00|977.1|972.1|975.8|970.8|978|973|975.1|970.1|251
1632492900000|2021-09-24 14:15:00|975.5|970.5|974.6|969.6|976.9|971.9|974.1|969.1|224
1632493200000|2021-09-24 14:20:00|974.5|969.5|976.4|971.4|976.8|971.8|974.2|969.2|191
1632493500000|2021-09-24 14:25:00|976.5|971.5|975.8|970.8|976.7|971.7|974.6|969.6|211
1632493800000|2021-09-24 14:30:00|975.7|970.7|976.1|971.1|977.9|972.9|975.7|970.7|199
1632494100000|2021-09-24 14:35:00|976.2|971.2|974|969|976.2|971.2|973.9|968.9|177
1632494400000|2021-09-24 14:40:00|974.1|969.1|975.8|970.8|975.8|970.8|973.9|968.9|192
1632494700000|2021-09-24 14:45:00|975.9|970.9|976.2|971.2|976.6|971.6|974.2|969.2|170
1632495000000|2021-09-24 14:50:00|976.1|971.1|975.1|970.1|977.3|972.3|975|970|172
1632495300000|2021-09-24 14:55:00|975.2|970.2|976.7|971.7|976.7|971.7|974.6|969.6|187
1632495600000|2021-09-24 15:00:00|976.6|971.6|982|977|983|978|976.4|971.4|195
1632495900000|2021-09-24 15:05:00|981.8|976.8|980|975|981.8|976.8|978.6|973.6|209
1632496200000|2021-09-24 15:10:00|980.1|975.1|980.2|975.2|980.9|975.9|979.7|974.7|135
1632496500000|2021-09-24 15:15:00|980.1|975.1|978.9|973.9|980.2|975.2|978.5|973.5|143
1632496800000|2021-09-24 15:20:00|978.8|973.8|978.8|973.8|979.4|974.4|978.1|973.1|106
1632497100000|2021-09-24 15:25:00|978.7|973.7|978.6|973.6|978.9|973.9|977.8|972.8|86
1632497400000|2021-09-24 15:30:00|978.7|973.7|979.7|974.7|979.9|974.9|977.9|972.9|100
1632497700000|2021-09-24 15:35:00|979.6|974.6|981.1|976.1|981.6|976.6|978.8|973.8|97
1632498000000|2021-09-24 15:40:00|981.2|976.2|982.4|977.4|982.6|977.6|981.2|976.2|115
1632498300000|2021-09-24 15:45:00|982.5|977.5|982.9|977.9|982.9|977.9|982.2|977.2|138
1632498600000|2021-09-24 15:50:00|982.8|977.8|983.9|978.9|984|979|982.8|977.8|115
1632498900000|2021-09-24 15:55:00|984|979|983.9|978.9|985.3|980.3|983.8|978.8|88
1632499200000|2021-09-24 16:00:00|984|979|984|979|984.7|979.7|983.6|978.6|86
1632499500000|2021-09-24 16:05:00|983.9|978.9|985.4|980.4|985.4|980.4|983.7|978.7|127
1632499800000|2021-09-24 16:10:00|985.3|980.3|986.3|981.3|986.6|981.6|984.5|979.5|102
1632500100000|2021-09-24 16:15:00|986.2|981.2|986|981|986.8|981.8|985.8|980.8|103
1632500400000|2021-09-24 16:20:00|986.1|981.1|986.4|981.4|987.1|982.1|986.1|981.1|126
1632500700000|2021-09-24 16:25:00|986.5|981.5|985.2|980.2|986.7|981.7|985.1|980.1|84
1632501000000|2021-09-24 16:30:00|985.1|980.1|985.1|980.1|986|981|984.5|979.5|70
1632501300000|2021-09-24 16:35:00|985.3|980.3|985.1|980.1|985.8|980.8|984.6|979.6|97
1632501600000|2021-09-24 16:40:00|985.2|980.2|984.8|979.8|985.5|980.5|984.5|979.5|96
1632501900000|2021-09-24 16:45:00|984.9|979.9|984.9|979.9|985.1|980.1|984.4|979.4|140
1632502200000|2021-09-24 16:50:00|984.8|979.8|984.7|979.7|984.8|979.8|984|979|84
1632502500000|2021-09-24 16:55:00|984.8|979.8|984.7|979.7|985.3|980.3|984.6|979.6|73
1632502800000|2021-09-24 17:00:00|984.6|979.6|986.3|981.3|987|982|983.4|978.4|194
1632503100000|2021-09-24 17:05:00|986.4|981.4|986.8|981.8|986.9|981.9|985.7|980.7|80
1632503400000|2021-09-24 17:10:00|986.7|981.7|986.5|981.5|987.6|982.6|986.3|981.3|81
1632503700000|2021-09-24 17:15:00|986.4|981.4|986.2|981.2|986.4|981.4|985.7|980.7|51
1632504000000|2021-09-24 17:20:00|986.3|981.3|986.9|981.9|987.2|982.2|986.2|981.2|107
1632504300000|2021-09-24 17:25:00|986.8|981.8|986.9|981.9|987.1|982.1|986.3|981.3|98
1632504600000|2021-09-24 17:30:00|987|982|984.4|979.4|988.4|983.4|984.4|979.4|161
1632504900000|2021-09-24 17:35:00|984.3|979.3|987.6|982.6|987.6|982.6|982.2|977.2|98
1632505200000|2021-09-24 17:40:00|987.5|982.5|982.2|977.2|988.2|983.2|982.1|977.1|126
1632505500000|2021-09-24 17:45:00|982.3|977.3|983.1|978.1|983.7|978.7|982.2|977.2|29
1632505800000|2021-09-24 17:50:00|983.2|978.2|983.4|978.4|983.5|978.5|982.9|977.9|51
1632506100000|2021-09-24 17:55:00|983.5|978.5|982.8|977.8|983.6|978.6|982.8|977.8|48
1632506400000|2021-09-24 18:00:00|982.9|977.9|983.1|978.1|983.6|978.6|982.8|977.8|67
1632506700000|2021-09-24 18:05:00|982.9|977.9|982.3|977.3|983.1|978.1|982.2|977.2|65
1632507000000|2021-09-24 18:10:00|982.4|977.4|982.8|977.8|983.1|978.1|982.1|977.1|82
1632507300000|2021-09-24 18:15:00|982.7|977.7|982.6|977.6|982.9|977.9|982.5|977.5|87
1632507600000|2021-09-24 18:20:00|982.5|977.5|982.9|977.9|983|978|982.5|977.5|60
1632507900000|2021-09-24 18:25:00|983|978|983.4|978.4|983.6|978.6|983|978|55
1632508200000|2021-09-24 18:30:00|983.3|978.3|983.2|978.2|983.4|978.4|982.5|977.5|108
1632508500000|2021-09-24 18:35:00|983.1|978.1|982.3|977.3|983.2|978.2|982.3|977.3|124
1632508800000|2021-09-24 18:40:00|982.2|977.2|983.3|978.3|983.4|978.4|982.2|977.2|123
1632509100000|2021-09-24 18:45:00|983.4|978.4|982.2|977.2|983.4|978.4|981.9|976.9|11
1632509400000|2021-09-24 18:50:00|982.3|977.3|982.7|977.7|982.7|977.7|982.3|977.3|28
1632509700000|2021-09-24 18:55:00|982.6|977.6|982.8|977.8|983|978|982|977|58
1632510000000|2021-09-24 19:00:00|982.9|977.9|982.3|977.3|982.9|977.9|982.2|977.2|121
1632510300000|2021-09-24 19:05:00|982.2|977.2|982.6|977.6|982.6|977.6|982|977|26
1632510600000|2021-09-24 19:10:00|982.5|977.5|982.7|977.7|982.7|977.7|982|977|76
1632510900000|2021-09-24 19:15:00|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|29
1632511200000|2021-09-24 19:20:00|982.7|977.7|983.4|978.4|983.6|978.6|982.7|977.7|142
1632511500000|2021-09-24 19:25:00|983.5|978.5|984.1|979.1|984.2|979.2|982.9|977.9|56
1632511800000|2021-09-24 19:30:00|984.2|979.2|984.4|979.4|984.6|979.6|984.2|979.2|10
1632512100000|2021-09-24 19:35:00|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|14
1632512400000|2021-09-24 19:40:00|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|88
1632512700000|2021-09-24 19:45:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|43
1632513000000|2021-09-24 19:50:00|984.9|979.9|984.7|979.7|985.1|980.1|984.6|979.6|72
1632513300000|2021-09-24 19:55:00|984.8|979.8|984.5|979.5|984.8|979.8|984.4|979.4|169
1632513600000|2021-09-24 20:00:00|984.4|979.4|984.7|979.7|984.9|979.9|984.4|979.4|27
1632513900000|2021-09-24 20:05:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632514200000|2021-09-24 20:10:00|985.1|980.1|985|980|985.1|980.1|985|980|4
1632514500000|2021-09-24 20:15:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|5
1632515100000|2021-09-24 20:25:00|984.9|979.9|984.8|979.8|985.1|980.1|984.8|979.8|4
1632515400000|2021-09-24 20:30:00|984.9|979.9|985|980|985|980|984.5|979.5|9
1632515700000|2021-09-24 20:35:00|985.1|980.1|985.1|980.1|985.2|980.2|984.9|979.9|7
1632516000000|2021-09-24 20:40:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1632516300000|2021-09-24 20:45:00|985.4|980.4|985.4|980.4|985.4|980.4|985|980|22
1632516600000|2021-09-24 20:50:00|985.5|980.5|986.1|981.1|986.1|981.1|985.5|980.5|8
1632516900000|2021-09-24 20:55:00|986.2|981.2|987|982|987.8|982.8|986.2|981.2|18
1632693600000|2021-09-26 22:00:00|986.2|980.9|987.5|982.5|988.2|982.7|986|978.7|59
1632693900000|2021-09-26 22:05:00|987.6|982.6|987.7|982.7|987.7|982.7|987|982|48
1632694200000|2021-09-26 22:10:00|987.9|982.9|988.1|983.1|988.1|983.1|987.6|982.6|12
1632694500000|2021-09-26 22:15:00|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|20
1632694800000|2021-09-26 22:20:00|988.1|983.1|988.1|983.1|988.2|983.2|988|983|17
1632695100000|2021-09-26 22:25:00|988|983|988.1|983.1|988.1|983.1|988|983|14
1632695400000|2021-09-26 22:30:00|988|983|987.8|982.8|988.3|983.3|987.8|982.8|19
1632695700000|2021-09-26 22:35:00|987.4|982.4|986.5|981.5|987.4|982.4|985.9|980.9|35
1632696000000|2021-09-26 22:40:00|986.1|981.1|986.2|981.2|986.6|981.6|985.9|980.9|23
1632696300000|2021-09-26 22:45:00|986.1|981.1|986|981|986.2|981.2|986|981|10
1632696600000|2021-09-26 22:50:00|986.1|981.1|986|981|986.4|981.4|985.9|980.9|32
1632696900000|2021-09-26 22:55:00|986.2|981.2|986.1|981.1|986.2|981.2|985.9|980.9|12
1632697200000|2021-09-26 23:00:00|986.2|981.2|985.2|980.2|986.2|981.2|985.2|980.2|31
1632697500000|2021-09-26 23:05:00|985|980|985.6|980.6|985.6|980.6|985|980|27
1632697800000|2021-09-26 23:10:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|23
1632698100000|2021-09-26 23:15:00|986.4|981.4|986.4|981.4|986.5|981.5|986.1|981.1|26
1632698400000|2021-09-26 23:20:00|986.5|981.5|986.8|981.8|986.8|981.8|986.4|981.4|21
1632698700000|2021-09-26 23:25:00|986.5|981.5|987.2|982.2|987.2|982.2|986.4|981.4|17
1632699000000|2021-09-26 23:30:00|987.1|982.1|986|981|987.2|982.2|985.4|980.4|27
1632699300000|2021-09-26 23:35:00|986.3|981.3|986.5|981.5|986.5|981.5|986.2|981.2|6
1632699600000|2021-09-26 23:40:00|986.3|981.3|984.9|979.9|986.4|981.4|984.5|979.5|26
1632699900000|2021-09-26 23:45:00|985.2|980.2|985.4|980.4|985.7|980.7|984.6|979.6|23
1632700200000|2021-09-26 23:50:00|985.5|980.5|986.8|981.8|987|982|985.5|980.5|35
1632700500000|2021-09-26 23:55:00|986.9|981.9|987.8|982.8|988.1|983.1|986.8|981.8|43
1632700800000|2021-09-27 00:00:00|987.5|982.5|990|985|990|985|986.4|981.4|109
1632701100000|2021-09-27 00:05:00|989.9|984.9|990.3|985.3|990.4|985.4|989.4|984.4|26
1632701400000|2021-09-27 00:10:00|990.2|985.2|989.3|984.3|990.6|985.6|988|983|60
1632701700000|2021-09-27 00:15:00|989.2|984.2|989.8|984.8|989.9|984.9|988.3|983.3|90
1632702000000|2021-09-27 00:20:00|989.7|984.7|989.2|984.2|990.2|985.2|989|984|43
1632702300000|2021-09-27 00:25:00|989.3|984.3|989.9|984.9|990.1|985.1|988.7|983.7|47
1632702600000|2021-09-27 00:30:00|989.7|984.7|989.2|984.2|989.8|984.8|988.8|983.8|51
1632702900000|2021-09-27 00:35:00|989.1|984.1|990.5|985.5|990.5|985.5|989|984|38
1632703200000|2021-09-27 00:40:00|990.6|985.6|991.7|986.7|992|987|990.6|985.6|42
1632703500000|2021-09-27 00:45:00|991.9|986.9|992.6|987.6|992.8|987.8|991.8|986.8|33
1632703800000|2021-09-27 00:50:00|992.7|987.7|991.8|986.8|992.7|987.7|991.5|986.5|56
1632704100000|2021-09-27 00:55:00|991.7|986.7|992|987|992|987|991.3|986.3|45
1632704400000|2021-09-27 01:00:00|992.4|987.4|991.8|986.8|993|988|991.6|986.6|146
1632704700000|2021-09-27 01:05:00|991.9|986.9|992.1|987.1|992.2|987.2|991.6|986.6|132
1632705000000|2021-09-27 01:10:00|992.2|987.2|993.6|988.6|993.6|988.6|992.1|987.1|80
1632705300000|2021-09-27 01:15:00|993.7|988.7|995.5|990.5|995.8|990.8|993.6|988.6|89
1632705600000|2021-09-27 01:20:00|995.6|990.6|995.9|990.9|996.1|991.1|995.1|990.1|88
1632705900000|2021-09-27 01:25:00|996|991|995.5|990.5|997.3|992.3|995.3|990.3|71
1632706200000|2021-09-27 01:30:00|995.6|990.6|997.9|992.9|998|993|995.6|990.6|95
1632706500000|2021-09-27 01:35:00|998|993|997.7|992.7|998.2|993.2|997.5|992.5|38
1632706800000|2021-09-27 01:40:00|997.6|992.6|998|993|998.4|993.4|997|992|55
1632707100000|2021-09-27 01:45:00|998.1|993.1|997.8|992.8|998.3|993.3|997.1|992.1|78
1632707400000|2021-09-27 01:50:00|998.1|993.1|999.4|994.4|1000.7|995.7|997.9|992.9|72
1632707700000|2021-09-27 01:55:00|999.5|994.5|999.6|994.6|1000.2|995.2|999.5|994.5|91
1632708000000|2021-09-27 02:00:00|999.5|994.5|1000.9|995.9|1000.9|995.9|999.2|994.2|90
1632708300000|2021-09-27 02:05:00|1001|996|1000.8|995.8|1001.1|996.1|1000.3|995.3|94
1632708600000|2021-09-27 02:10:00|1000.9|995.9|999.5|994.5|1000.9|995.9|999|994|52
1632708900000|2021-09-27 02:15:00|999.4|994.4|999.4|994.4|999.6|994.6|999.1|994.1|28
1632709200000|2021-09-27 02:20:00|999.3|994.3|999.9|994.9|1000|995|999.1|994.1|47
1632709500000|2021-09-27 02:25:00|999.8|994.8|999|994|999.9|994.9|998.8|993.8|54
1632709800000|2021-09-27 02:30:00|999.1|994.1|999|994|999.5|994.5|998.7|993.7|50
1632710100000|2021-09-27 02:35:00|999.1|994.1|1001.4|996.4|1001.4|996.4|998.8|993.8|28
1632710400000|2021-09-27 02:40:00|1002.2|997.2|1003|998|1003.2|998.2|1002.2|997.2|39
1632710700000|2021-09-27 02:45:00|1003.1|998.1|1002.9|997.9|1003.2|998.2|1002.3|997.3|43
1632711000000|2021-09-27 02:50:00|1003.1|998.1|1003.9|998.9|1004.7|999.7|1002.8|997.8|73
1632711300000|2021-09-27 02:55:00|1003.7|998.7|1002.8|997.8|1003.9|998.9|1002.1|997.1|65
1632711600000|2021-09-27 03:00:00|1003|998|1002.8|997.8|1003.2|998.2|1002.7|997.7|35
1632711900000|2021-09-27 03:05:00|1002.9|997.9|1002|997|1002.9|997.9|1001.9|996.9|12
1632712200000|2021-09-27 03:10:00|1002.1|997.1|1002.1|997.1|1002.3|997.3|1002|997|16
1632712500000|2021-09-27 03:15:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1001.4|996.4|37
1632712800000|2021-09-27 03:20:00|1001.7|996.7|1001.2|996.2|1001.8|996.8|1000.9|995.9|49
1632713100000|2021-09-27 03:25:00|1001.3|996.3|1001|996|1001.4|996.4|1000.8|995.8|86
1632713400000|2021-09-27 03:30:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.8|995.8|30
1632713700000|2021-09-27 03:35:00|1001.5|996.5|1000.9|995.9|1001.5|996.5|1000.7|995.7|35
1632714000000|2021-09-27 03:40:00|1000.7|995.7|1000.1|995.1|1000.7|995.7|1000|995|16
1632714300000|2021-09-27 03:45:00|1000|995|999.8|994.8|1000.1|995.1|999.8|994.8|9
1632714600000|2021-09-27 03:50:00|999.9|994.9|999.6|994.6|999.9|994.9|999.5|994.5|109
1632714900000|2021-09-27 03:55:00|999.5|994.5|1000.2|995.2|1000.2|995.2|999.4|994.4|28
1632715200000|2021-09-27 04:00:00|1000.7|995.7|1001.6|996.6|1001.7|996.7|1000.6|995.6|31
1632715500000|2021-09-27 04:05:00|1001.5|996.5|1001|996|1002.3|997.3|1001|996|32
1632715800000|2021-09-27 04:10:00|1001.3|996.3|1001.1|996.1|1001.8|996.8|1001|996|21
1632716100000|2021-09-27 04:15:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001|996|11
1632716400000|2021-09-27 04:20:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|7
1632716700000|2021-09-27 04:25:00|1001.4|996.4|1001.4|996.4|1001.8|996.8|1001.2|996.2|36
1632717000000|2021-09-27 04:30:00|1001.5|996.5|1001|996|1001.8|996.8|1000.9|995.9|36
1632717300000|2021-09-27 04:35:00|1000.7|995.7|1000.1|995.1|1000.7|995.7|1000.1|995.1|33
1632717600000|2021-09-27 04:40:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.1|995.1|15
1632717900000|2021-09-27 04:45:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.3|995.3|36
1632718200000|2021-09-27 04:50:00|1000.6|995.6|1001.3|996.3|1001.3|996.3|1000.6|995.6|17
1632718500000|2021-09-27 04:55:00|1001.2|996.2|1001.1|996.1|1001.5|996.5|1001.1|996.1|9
1632718800000|2021-09-27 05:00:00|1001|996|1001.4|996.4|1001.5|996.5|1000.8|995.8|14
1632719100000|2021-09-27 05:05:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.1|995.1|24
1632719400000|2021-09-27 05:10:00|1000.4|995.4|1000.9|995.9|1001.1|996.1|1000.1|995.1|24
1632719700000|2021-09-27 05:15:00|1001|996|1001|996|1001.2|996.2|1000.7|995.7|34
1632720000000|2021-09-27 05:20:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.8|995.8|40
1632720300000|2021-09-27 05:25:00|1000.9|995.9|1000.8|995.8|1001|996|1000.7|995.7|44
1632720600000|2021-09-27 05:30:00|1000.7|995.7|1001.3|996.3|1001.5|996.5|1000.4|995.4|85
1632720900000|2021-09-27 05:35:00|1001.2|996.2|1001.5|996.5|1001.7|996.7|1001|996|68
1632721200000|2021-09-27 05:40:00|1001.6|996.6|1003.3|998.3|1003.4|998.4|1001.4|996.4|75
1632721500000|2021-09-27 05:45:00|1003.2|998.2|1002.9|997.9|1003.3|998.3|1002.6|997.6|56
1632721800000|2021-09-27 05:50:00|1003|998|1002.1|997.1|1003|998|1001.7|996.7|73
1632722100000|2021-09-27 05:55:00|1002.2|997.2|1002|997|1003|998|1001.8|996.8|67
1632722400000|2021-09-27 06:00:00|1002.1|997.1|1002.5|997.5|1002.9|997.9|1001.8|996.8|78
1632722700000|2021-09-27 06:05:00|1002.3|997.3|1001.5|996.5|1002.3|997.3|1000.8|995.8|72
1632723000000|2021-09-27 06:10:00|1001.6|996.6|1000.2|995.2|1001.6|996.6|999.9|994.9|47
1632723300000|2021-09-27 06:15:00|1000.3|995.3|1000.8|995.8|1001.4|996.4|1000|995|33
1632723600000|2021-09-27 06:20:00|1000.4|995.4|999.3|994.3|1000.7|995.7|999|994|71
1632723900000|2021-09-27 06:25:00|999.2|994.2|999|994|999.7|994.7|998.9|993.9|37
1632724200000|2021-09-27 06:30:00|999.1|994.1|997.8|992.8|999.6|994.6|997.8|992.8|63
1632724500000|2021-09-27 06:35:00|997.7|992.7|998.1|993.1|999.2|994.2|997.6|992.6|44
1632724800000|2021-09-27 06:40:00|998.3|993.3|997.5|992.5|998.5|993.5|997.5|992.5|35
1632725100000|2021-09-27 06:45:00|997.6|992.6|996.4|991.4|998.3|993.3|996.2|991.2|53
1632725400000|2021-09-27 06:50:00|996.2|991.2|995.2|990.2|996.2|991.2|995.1|990.1|45
1632725700000|2021-09-27 06:55:00|995|990|993.6|988.6|995.8|990.8|993.6|988.6|40
1632726000000|2021-09-27 07:00:00|993.5|988.5|994.6|989.6|996.4|991.4|993|988|141
1632726300000|2021-09-27 07:05:00|994.7|989.7|995.1|990.1|995.2|990.2|994.5|989.5|62
1632726600000|2021-09-27 07:10:00|995.4|990.4|995.8|990.8|995.9|990.9|994.8|989.8|87
1632726900000|2021-09-27 07:15:00|995.9|990.9|998.5|993.5|998.5|993.5|995.8|990.8|61
1632727200000|2021-09-27 07:20:00|998.6|993.6|997.7|992.7|998.7|993.7|997.3|992.3|58
1632727500000|2021-09-27 07:25:00|997.6|992.6|997.2|992.2|997.7|992.7|997.2|992.2|32
1632727800000|2021-09-27 07:30:00|997.3|992.3|996.1|991.1|997.5|992.5|996.1|991.1|66
1632728100000|2021-09-27 07:35:00|996.3|991.3|995.1|990.1|996.7|991.7|994.9|989.9|104
1632728400000|2021-09-27 07:40:00|995|990|994.1|989.1|996.1|991.1|993.8|988.8|111
1632728700000|2021-09-27 07:45:00|994.2|989.2|992.1|987.1|994.2|989.2|992|987|97
1632729000000|2021-09-27 07:50:00|992.2|987.2|993.9|988.9|993.9|988.9|992|987|108
1632729300000|2021-09-27 07:55:00|994|989|992.8|987.8|994.4|989.4|992.7|987.7|105
1632729600000|2021-09-27 08:00:00|992.9|987.9|993.5|988.5|993.8|988.8|992.8|987.8|114
1632729900000|2021-09-27 08:05:00|993.4|988.4|992.4|987.4|993.7|988.7|992.4|987.4|45
1632730200000|2021-09-27 08:10:00|992.1|987.1|991.4|986.4|992.5|987.5|991.1|986.1|63
1632730500000|2021-09-27 08:15:00|991.5|986.5|991.3|986.3|991.6|986.6|990.6|985.6|55
1632730800000|2021-09-27 08:20:00|990.8|985.8|990.2|985.2|991.1|986.1|989.3|984.3|105
1632731100000|2021-09-27 08:25:00|990.1|985.1|989.5|984.5|990.8|985.8|989.4|984.4|94
1632731400000|2021-09-27 08:30:00|989.4|984.4|988.9|983.9|990|985|988.8|983.8|79
1632731700000|2021-09-27 08:35:00|988.8|983.8|989|984|989.1|984.1|987.7|982.7|74
1632732000000|2021-09-27 08:40:00|989.3|984.3|991.6|986.6|991.6|986.6|989.2|984.2|57
1632732300000|2021-09-27 08:45:00|991.5|986.5|989.7|984.7|991.7|986.7|989|984|79
1632732600000|2021-09-27 08:50:00|989.8|984.8|990.2|985.2|990.4|985.4|989.4|984.4|84
1632732900000|2021-09-27 08:55:00|990.1|985.1|988.1|983.1|990.2|985.2|988.1|983.1|26
1632733200000|2021-09-27 09:00:00|987.7|982.7|988.2|983.2|988.3|983.3|987.7|982.7|24
1632733500000|2021-09-27 09:05:00|988.3|983.3|988.1|983.1|988.9|983.9|987.4|982.4|71
1632733800000|2021-09-27 09:10:00|988|983|989.3|984.3|989.3|984.3|987.8|982.8|60
1632734100000|2021-09-27 09:15:00|989.2|984.2|988.9|983.9|989.3|984.3|988.8|983.8|79
1632734400000|2021-09-27 09:20:00|988.8|983.8|991.4|986.4|991.4|986.4|988.8|983.8|54
1632734700000|2021-09-27 09:25:00|991.3|986.3|990.2|985.2|991.9|986.9|990.2|985.2|71
1632735000000|2021-09-27 09:30:00|990.3|985.3|989.1|984.1|990.5|985.5|988.8|983.8|70
1632735300000|2021-09-27 09:35:00|989|984|990.4|985.4|991.1|986.1|988.1|983.1|106
1632735600000|2021-09-27 09:40:00|990.3|985.3|989|984|990.5|985.5|989|984|89
1632735900000|2021-09-27 09:45:00|989.1|984.1|987.5|982.5|989.1|984.1|987.2|982.2|74
1632736200000|2021-09-27 09:50:00|987.6|982.6|987.4|982.4|988.1|983.1|987|982|132
1632736500000|2021-09-27 09:55:00|987.5|982.5|987|982|987.7|982.7|986.1|981.1|73
1632736800000|2021-09-27 10:00:00|986.4|981.4|987.7|982.7|988.1|983.1|985.4|980.4|90
1632737100000|2021-09-27 10:05:00|987.8|982.8|988.8|983.8|988.8|983.8|986.9|981.9|119
1632737400000|2021-09-27 10:10:00|988.9|983.9|990.4|985.4|990.4|985.4|988.8|983.8|90
1632737700000|2021-09-27 10:15:00|990.3|985.3|990.1|985.1|991|986|990|985|69
1632738000000|2021-09-27 10:20:00|990.5|985.5|991|986|991.1|986.1|990.2|985.2|34
1632738300000|2021-09-27 10:25:00|991.1|986.1|991.7|986.7|992|987|991|986|58
1632738600000|2021-09-27 10:30:00|991.5|986.5|991.1|986.1|991.7|986.7|990.8|985.8|75
1632738900000|2021-09-27 10:35:00|991.2|986.2|991.2|986.2|991.4|986.4|991|986|74
1632739200000|2021-09-27 10:40:00|991.3|986.3|990.8|985.8|991.4|986.4|990.7|985.7|50
1632739500000|2021-09-27 10:45:00|990.6|985.6|990.2|985.2|990.7|985.7|989.6|984.6|39
1632739800000|2021-09-27 10:50:00|990.3|985.3|989.6|984.6|990.4|985.4|989.6|984.6|33
1632740100000|2021-09-27 10:55:00|989.5|984.5|989.6|984.6|989.9|984.9|989.3|984.3|143
1632740400000|2021-09-27 11:00:00|989.8|984.8|989.8|984.8|990.4|985.4|989.8|984.8|61
1632740700000|2021-09-27 11:05:00|989.6|984.6|989.8|984.8|990.1|985.1|988.8|983.8|83
1632741000000|2021-09-27 11:10:00|989.9|984.9|992.1|987.1|992.1|987.1|989.9|984.9|49
1632741300000|2021-09-27 11:15:00|992|987|993.8|988.8|994.4|989.4|991.6|986.6|70
1632741600000|2021-09-27 11:20:00|993.7|988.7|993.8|988.8|995|990|993.6|988.6|79
1632741900000|2021-09-27 11:25:00|993.9|988.9|992.8|987.8|994.1|989.1|992.5|987.5|91
1632742200000|2021-09-27 11:30:00|993|988|994.4|989.4|994.4|989.4|992.9|987.9|60
1632742500000|2021-09-27 11:35:00|994.3|989.3|993.7|988.7|994.8|989.8|993.4|988.4|82
1632742800000|2021-09-27 11:40:00|993.8|988.8|994.5|989.5|994.5|989.5|993.7|988.7|58
1632743100000|2021-09-27 11:45:00|994.6|989.6|993.2|988.2|995|990|993.1|988.1|63
1632743400000|2021-09-27 11:50:00|993.3|988.3|993|988|994.1|989.1|993|988|54
1632743700000|2021-09-27 11:55:00|992.9|987.9|992.8|987.8|994|989|992.2|987.2|62
1632744000000|2021-09-27 12:00:00|992.7|987.7|995.9|990.9|995.9|990.9|992.7|987.7|152
1632744300000|2021-09-27 12:05:00|996|991|998.4|993.4|998.8|993.8|996|991|106
1632744600000|2021-09-27 12:10:00|998|993|998|993|998.6|993.6|996.6|991.6|179
1632744900000|2021-09-27 12:15:00|997.8|992.8|996.4|991.4|998|993|996.3|991.3|139
1632745200000|2021-09-27 12:20:00|996.5|991.5|999.2|994.2|1000.5|995.5|996.5|991.5|281
1632745500000|2021-09-27 12:25:00|999.3|994.3|997.3|992.3|999.6|994.6|996.9|991.9|210
1632745800000|2021-09-27 12:30:00|997.2|992.2|996|991|997.4|992.4|995.8|990.8|228
1632746100000|2021-09-27 12:35:00|995.9|990.9|998.6|993.6|999.3|994.3|995.8|990.8|277
1632746400000|2021-09-27 12:40:00|998.5|993.5|997.4|992.4|999.6|994.6|996.7|991.7|263
1632746700000|2021-09-27 12:45:00|997.3|992.3|993|988|997.6|992.6|992.9|987.9|181
1632747000000|2021-09-27 12:50:00|992.2|987.2|994|989|995|990|991.9|986.9|199
1632747300000|2021-09-27 12:55:00|994.1|989.1|994.3|989.3|994.3|989.3|993.1|988.1|143
1632747600000|2021-09-27 13:00:00|994.2|989.2|989.2|984.2|994.4|989.4|989.2|984.2|291
1632747900000|2021-09-27 13:05:00|989.1|984.1|987.5|982.5|989.5|984.5|985.4|980.4|230
1632748200000|2021-09-27 13:10:00|987.6|982.6|989.1|984.1|989.1|984.1|986.7|981.7|128
1632748500000|2021-09-27 13:15:00|988.9|983.9|991.3|986.3|991.6|986.6|988.6|983.6|172
1632748800000|2021-09-27 13:20:00|991.1|986.1|988.8|983.8|991.3|986.3|988.4|983.4|121
1632749100000|2021-09-27 13:25:00|988.9|983.9|983.1|978.1|988.9|983.9|983.1|978.1|147
1632749400000|2021-09-27 13:30:00|982.9|977.9|985.7|980.7|986.3|981.3|982.6|977.6|402
1632749700000|2021-09-27 13:35:00|985.6|980.6|984.6|979.6|987|982|981.7|976.7|323
1632750000000|2021-09-27 13:40:00|984.7|979.7|989.5|984.5|989.8|984.8|984.2|979.2|329
1632750300000|2021-09-27 13:45:00|989.4|984.4|991.6|986.6|992.4|987.4|988.7|983.7|227
1632750600000|2021-09-27 13:50:00|991.8|986.8|987.7|982.7|991.9|986.9|986.8|981.8|242
1632750900000|2021-09-27 13:55:00|987.8|982.8|989.7|984.7|990.5|985.5|986.3|981.3|295
1632751200000|2021-09-27 14:00:00|990|985|986.9|981.9|990.1|985.1|986|981|288
1632751500000|2021-09-27 14:05:00|987|982|987.3|982.3|989.1|984.1|987|982|221
1632751800000|2021-09-27 14:10:00|987.5|982.5|985.3|980.3|988.6|983.6|985|980|151
1632752100000|2021-09-27 14:15:00|985.7|980.7|988.3|983.3|989|984|984.8|979.8|239
1632752400000|2021-09-27 14:20:00|988.4|983.4|989.1|984.1|989.3|984.3|987.5|982.5|191
1632752700000|2021-09-27 14:25:00|989|984|988.7|983.7|989.6|984.6|987.2|982.2|217
1632753000000|2021-09-27 14:30:00|988.6|983.6|988.6|983.6|990.1|985.1|988.1|983.1|174
1632753300000|2021-09-27 14:35:00|988.5|983.5|987.7|982.7|989.3|984.3|987.6|982.6|142
1632753600000|2021-09-27 14:40:00|987.6|982.6|988|983|989.2|984.2|987.6|982.6|194
1632753900000|2021-09-27 14:45:00|988.1|983.1|986.9|981.9|988.6|983.6|986.4|981.4|169
1632754200000|2021-09-27 14:50:00|986.8|981.8|985.8|980.8|986.9|981.9|985.4|980.4|238
1632754500000|2021-09-27 14:55:00|985.9|980.9|984.8|979.8|986.1|981.1|983.9|978.9|166
1632754800000|2021-09-27 15:00:00|984.7|979.7|988.2|983.2|988.3|983.3|984.3|979.3|212
1632755100000|2021-09-27 15:05:00|988.7|983.7|983.8|978.8|988.7|983.7|982.3|977.3|189
1632755400000|2021-09-27 15:10:00|983.9|978.9|986.5|981.5|986.7|981.7|983.1|978.1|189
1632755700000|2021-09-27 15:15:00|986.4|981.4|988.4|983.4|988.4|983.4|986.4|981.4|110
1632756000000|2021-09-27 15:20:00|988.3|983.3|986.9|981.9|988.6|983.6|986.9|981.9|134
1632756300000|2021-09-27 15:25:00|986.8|981.8|987.4|982.4|987.8|982.8|986.3|981.3|174
1632756600000|2021-09-27 15:30:00|987.5|982.5|987.7|982.7|988.1|983.1|986.9|981.9|125
1632756900000|2021-09-27 15:35:00|987.8|982.8|987.6|982.6|988|983|986.9|981.9|161
1632757200000|2021-09-27 15:40:00|987.5|982.5|988.3|983.3|988.7|983.7|987.5|982.5|160
1632757500000|2021-09-27 15:45:00|988.2|983.2|988.3|983.3|988.4|983.4|987.6|982.6|128
1632757800000|2021-09-27 15:50:00|988.2|983.2|987.9|982.9|990.1|985.1|987.8|982.8|122
1632758100000|2021-09-27 15:55:00|987.7|982.7|987.1|982.1|987.8|982.8|986.8|981.8|86
1632758400000|2021-09-27 16:00:00|987|982|987.3|982.3|987.3|982.3|986.1|981.1|85
1632758700000|2021-09-27 16:05:00|987.2|982.2|988.7|983.7|989.5|984.5|987.1|982.1|106
1632759000000|2021-09-27 16:10:00|988.8|983.8|989.3|984.3|989.7|984.7|988.7|983.7|92
1632759300000|2021-09-27 16:15:00|989.2|984.2|990.8|985.8|991|986|989.2|984.2|77
1632759600000|2021-09-27 16:20:00|990.7|985.7|990.2|985.2|991.1|986.1|989.9|984.9|51
1632759900000|2021-09-27 16:25:00|990.3|985.3|989.7|984.7|990.3|985.3|989.2|984.2|82
1632760200000|2021-09-27 16:30:00|989.6|984.6|989|984|989.9|984.9|988.7|983.7|118
1632760500000|2021-09-27 16:35:00|989.2|984.2|989.9|984.9|990.4|985.4|989|984|67
1632760800000|2021-09-27 16:40:00|989.8|984.8|989.5|984.5|990.3|985.3|989.3|984.3|77
1632761100000|2021-09-27 16:45:00|989.7|984.7|987.2|982.2|989.7|984.7|987.1|982.1|98
1632761400000|2021-09-27 16:50:00|987.1|982.1|986.5|981.5|987.1|982.1|986.5|981.5|58
1632761700000|2021-09-27 16:55:00|986.4|981.4|986.5|981.5|987.1|982.1|985.9|980.9|111
1632762000000|2021-09-27 17:00:00|986.6|981.6|986.2|981.2|987.6|982.6|986.1|981.1|179
1632762300000|2021-09-27 17:05:00|986.3|981.3|986.3|981.3|986.8|981.8|986|981|106
1632762600000|2021-09-27 17:10:00|986.2|981.2|985.7|980.7|986.3|981.3|985.3|980.3|57
1632762900000|2021-09-27 17:15:00|985.8|980.8|986.4|981.4|986.4|981.4|985.5|980.5|81
1632763200000|2021-09-27 17:20:00|986.3|981.3|986.6|981.6|986.9|981.9|986.2|981.2|104
1632763500000|2021-09-27 17:25:00|986.7|981.7|986.1|981.1|986.7|981.7|985.8|980.8|54
1632763800000|2021-09-27 17:30:00|986.2|981.2|986.5|981.5|986.8|981.8|986|981|64
1632764100000|2021-09-27 17:35:00|986.6|981.6|985.8|980.8|986.9|981.9|985.6|980.6|114
1632764400000|2021-09-27 17:40:00|985.9|980.9|985.7|980.7|986.2|981.2|985.7|980.7|46
1632764700000|2021-09-27 17:45:00|985.6|980.6|985.8|980.8|985.8|980.8|985.3|980.3|32
1632765000000|2021-09-27 17:50:00|985.9|980.9|986.4|981.4|986.6|981.6|985.8|980.8|106
1632765300000|2021-09-27 17:55:00|986.5|981.5|986|981|986.8|981.8|986|981|50
1632765600000|2021-09-27 18:00:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|95
1632765900000|2021-09-27 18:05:00|986.2|981.2|986.2|981.2|986.4|981.4|986.1|981.1|41
1632766200000|2021-09-27 18:10:00|986.1|981.1|986.2|981.2|986.3|981.3|985.8|980.8|135
1632766500000|2021-09-27 18:15:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|68
1632766800000|2021-09-27 18:20:00|986.3|981.3|986.2|981.2|986.7|981.7|985.9|980.9|50
1632767100000|2021-09-27 18:25:00|986.1|981.1|986.3|981.3|986.4|981.4|986|981|39
1632767400000|2021-09-27 18:30:00|986.2|981.2|989.4|984.4|990.5|985.5|986.2|981.2|73
1632767700000|2021-09-27 18:35:00|989.2|984.2|989.9|984.9|989.9|984.9|989|984|43
1632768000000|2021-09-27 18:40:00|989.8|984.8|989.4|984.4|990.3|985.3|989.4|984.4|82
1632768300000|2021-09-27 18:45:00|989.5|984.5|989.9|984.9|990|985|989.1|984.1|27
1632768600000|2021-09-27 18:50:00|989.4|984.4|988.7|983.7|989.4|984.4|988.6|983.6|37
1632768900000|2021-09-27 18:55:00|988.6|983.6|987.9|982.9|988.7|983.7|987.5|982.5|103
1632769200000|2021-09-27 19:00:00|987.8|982.8|987.8|982.8|987.9|982.9|987.5|982.5|68
1632769500000|2021-09-27 19:05:00|987.7|982.7|988.1|983.1|988.1|983.1|987.5|982.5|72
1632769800000|2021-09-27 19:10:00|988.2|983.2|988|983|988.4|983.4|987.9|982.9|37
1632770100000|2021-09-27 19:15:00|987.9|982.9|987.8|982.8|988.1|983.1|987.8|982.8|60
1632770400000|2021-09-27 19:20:00|987.6|982.6|987.6|982.6|988.1|983.1|987.4|982.4|29
1632770700000|2021-09-27 19:25:00|987.9|982.9|987.4|982.4|987.9|982.9|987.4|982.4|49
1632771000000|2021-09-27 19:30:00|987.3|982.3|987.7|982.7|987.8|982.8|987.1|982.1|93
1632771300000|2021-09-27 19:35:00|987.6|982.6|988.6|983.6|988.6|983.6|987.4|982.4|107
1632771600000|2021-09-27 19:40:00|988.5|983.5|987.8|982.8|988.7|983.7|987.7|982.7|76
1632771900000|2021-09-27 19:45:00|987.7|982.7|987.3|982.3|987.8|982.8|987.2|982.2|67
1632772200000|2021-09-27 19:50:00|987.2|982.2|986.5|981.5|987.4|982.4|986.4|981.4|71
1632772500000|2021-09-27 19:55:00|986.4|981.4|986.3|981.3|986.8|981.8|986.2|981.2|88
1632772800000|2021-09-27 20:00:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|60
1632773100000|2021-09-27 20:05:00|986|981|986.5|981.5|986.5|981.5|986|981|21
1632773400000|2021-09-27 20:10:00|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|20
1632773700000|2021-09-27 20:15:00|986|981|985.8|980.8|986|981|985.8|980.8|3
1632774000000|2021-09-27 20:20:00|985.9|980.9|985.8|980.8|986.2|981.2|985.7|980.7|20
1632774300000|2021-09-27 20:25:00|985.7|980.7|986|981|986.1|981.1|985.7|980.7|6
1632774600000|2021-09-27 20:30:00|985.7|980.7|985.8|980.8|986.4|981.4|985.7|980.7|45
1632774900000|2021-09-27 20:35:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1632775200000|2021-09-27 20:40:00|985.7|980.7|985.6|980.6|985.9|980.9|985.5|980.5|36
1632775500000|2021-09-27 20:45:00|985.7|980.7|985.7|980.7|985.8|980.8|985.5|980.5|65
1632775800000|2021-09-27 20:50:00|985.8|980.8|985.7|980.7|985.9|980.9|985.7|980.7|32
1632776100000|2021-09-27 20:55:00|985.8|980.8|985.9|980.9|986|981|985.7|980.7|28
1632780000000|2021-09-27 22:00:00|987.1|978.5|985.1|980.1|987.2|981|985.1|978.5|12
1632780300000|2021-09-27 22:05:00|985.2|980.2|986.1|981.1|986.2|981.2|985|980|7
1632780600000|2021-09-27 22:10:00|985.8|980.8|986.1|981.1|986.3|981.3|985.8|980.8|11
1632780900000|2021-09-27 22:15:00|986|981|985.9|980.9|986|981|985.8|980.8|7
1632781200000|2021-09-27 22:20:00|985.8|980.8|985.8|980.8|985.8|980.8|985.6|980.6|3
1632781500000|2021-09-27 22:25:00|985.7|980.7|985.7|980.7|986|981|985.7|980.7|10
1632781800000|2021-09-27 22:30:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|12
1632782100000|2021-09-27 22:35:00|985.8|980.8|985.5|980.5|985.9|980.9|985.2|980.2|7
1632782400000|2021-09-27 22:40:00|985.7|980.7|985.3|980.3|985.7|980.7|985.2|980.2|17
1632782700000|2021-09-27 22:45:00|985.1|980.1|984.8|979.8|985.2|980.2|984.7|979.7|24
1632783000000|2021-09-27 22:50:00|984.7|979.7|984.7|979.7|984.8|979.8|984.2|979.2|32
1632783300000|2021-09-27 22:55:00|984.8|979.8|985.3|980.3|985.3|980.3|984.7|979.7|14
1632783600000|2021-09-27 23:00:00|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|9
1632783900000|2021-09-27 23:05:00|984.3|979.3|984.5|979.5|984.6|979.6|983.9|978.9|36
1632784200000|2021-09-27 23:10:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|9
1632784800000|2021-09-27 23:20:00|984.6|979.6|984.6|979.6|984.6|979.6|984.4|979.4|8
1632785100000|2021-09-27 23:25:00|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|23
1632785400000|2021-09-27 23:30:00|984.4|979.4|984.4|979.4|984.6|979.6|984.3|979.3|18
1632785700000|2021-09-27 23:35:00|984.5|979.5|984.6|979.6|984.7|979.7|984.5|979.5|4
1632786000000|2021-09-27 23:40:00|984.5|979.5|985.1|980.1|985.1|980.1|984.5|979.5|13
1632786300000|2021-09-27 23:45:00|984.9|979.9|984.3|979.3|985.1|980.1|984.3|979.3|8
1632786600000|2021-09-27 23:50:00|984.4|979.4|984.9|979.9|984.9|979.9|984.2|979.2|22
1632786900000|2021-09-27 23:55:00|985.3|980.3|984.9|979.9|985.4|980.4|984.7|979.7|29
1632787200000|2021-09-28 00:00:00|984.8|979.8|984.5|979.5|985.1|980.1|983.9|978.9|71
1632787500000|2021-09-28 00:05:00|984.4|979.4|984.6|979.6|984.7|979.7|984|979|43
1632787800000|2021-09-28 00:10:00|984.5|979.5|984.4|979.4|985.1|980.1|983.9|978.9|54
1632788100000|2021-09-28 00:15:00|984.5|979.5|984.4|979.4|984.6|979.6|984.1|979.1|50
1632788400000|2021-09-28 00:20:00|984.6|979.6|984.5|979.5|985.2|980.2|984.1|979.1|58
1632788700000|2021-09-28 00:25:00|984.4|979.4|984|979|984.5|979.5|983.9|978.9|23
1632789000000|2021-09-28 00:30:00|983.9|978.9|983.3|978.3|984.5|979.5|983.3|978.3|28
1632789300000|2021-09-28 00:35:00|983.4|978.4|983.2|978.2|983.8|978.8|983.1|978.1|38
1632789600000|2021-09-28 00:40:00|983.1|978.1|982.8|977.8|983.2|978.2|982.7|977.7|18
1632789900000|2021-09-28 00:45:00|982.7|977.7|982.4|977.4|982.8|977.8|982.2|977.2|32
1632790200000|2021-09-28 00:50:00|982.5|977.5|982.4|977.4|982.5|977.5|981.9|976.9|51
1632790500000|2021-09-28 00:55:00|982.5|977.5|982.6|977.6|982.7|977.7|982.4|977.4|46
1632790800000|2021-09-28 01:00:00|982.5|977.5|980.9|975.9|982.6|977.6|980.3|975.3|85
1632791100000|2021-09-28 01:05:00|980.8|975.8|980.8|975.8|981.2|976.2|980.1|975.1|63
1632791400000|2021-09-28 01:10:00|980.9|975.9|981|976|981.4|976.4|980.6|975.6|70
1632791700000|2021-09-28 01:15:00|981.1|976.1|981.6|976.6|981.8|976.8|981|976|58
1632792000000|2021-09-28 01:20:00|981.5|976.5|982.5|977.5|982.6|977.6|981.4|976.4|61
1632792300000|2021-09-28 01:25:00|982.6|977.6|982.3|977.3|982.6|977.6|982.2|977.2|17
1632792600000|2021-09-28 01:30:00|982.4|977.4|982.7|977.7|982.8|977.8|981.7|976.7|72
1632792900000|2021-09-28 01:35:00|982.8|977.8|984.7|979.7|985|980|982.7|977.7|78
1632793200000|2021-09-28 01:40:00|984.8|979.8|985.8|980.8|986.3|981.3|984.6|979.6|89
1632793500000|2021-09-28 01:45:00|985.9|980.9|986.2|981.2|986.3|981.3|985.8|980.8|79
1632793800000|2021-09-28 01:50:00|986.3|981.3|988.1|983.1|988.9|983.9|986.3|981.3|89
1632794100000|2021-09-28 01:55:00|988.2|983.2|987.4|982.4|988.7|983.7|986.9|981.9|90
1632794400000|2021-09-28 02:00:00|987|982|986.9|981.9|987.6|982.6|986.9|981.9|23
1632794700000|2021-09-28 02:05:00|987|982|987.1|982.1|987.8|982.8|986.9|981.9|43
1632795000000|2021-09-28 02:10:00|987.2|982.2|987.4|982.4|987.8|982.8|987.2|982.2|64
1632795300000|2021-09-28 02:15:00|987.3|982.3|987.2|982.2|987.7|982.7|987.2|982.2|38
1632795600000|2021-09-28 02:20:00|987.3|982.3|987.2|982.2|987.5|982.5|987.2|982.2|18
1632795900000|2021-09-28 02:25:00|987.3|982.3|988.4|983.4|988.5|983.5|987.2|982.2|31
1632796200000|2021-09-28 02:30:00|988.5|983.5|988.3|983.3|988.9|983.9|988.3|983.3|22
1632796500000|2021-09-28 02:35:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|39
1632796800000|2021-09-28 02:40:00|988.2|983.2|988.5|983.5|988.5|983.5|988.1|983.1|28
1632797100000|2021-09-28 02:45:00|988.6|983.6|988.8|983.8|988.8|983.8|988.5|983.5|69
1632797400000|2021-09-28 02:50:00|988.9|983.9|988.9|983.9|989.2|984.2|988.5|983.5|40
1632797700000|2021-09-28 02:55:00|989|984|989|984|989.2|984.2|988.6|983.6|50
1632798000000|2021-09-28 03:00:00|988.9|983.9|989.7|984.7|989.9|984.9|988.9|983.9|56
1632798300000|2021-09-28 03:05:00|989.8|984.8|988.5|983.5|989.8|984.8|988.4|983.4|25
1632798600000|2021-09-28 03:10:00|988.6|983.6|987.9|982.9|988.6|983.6|987.9|982.9|36
1632798900000|2021-09-28 03:15:00|987.8|982.8|988.3|983.3|988.6|983.6|987.8|982.8|42
1632799200000|2021-09-28 03:20:00|988.4|983.4|988|983|988.4|983.4|987.9|982.9|26
1632799500000|2021-09-28 03:25:00|987.9|982.9|987.2|982.2|988|983|987.1|982.1|31
1632799800000|2021-09-28 03:30:00|987|982|987.6|982.6|987.7|982.7|987|982|50
1632800100000|2021-09-28 03:35:00|987.7|982.7|987.2|982.2|987.9|982.9|986.6|981.6|35
1632800400000|2021-09-28 03:40:00|987.1|982.1|987.5|982.5|988.1|983.1|987.1|982.1|68
1632800700000|2021-09-28 03:45:00|987.6|982.6|987.4|982.4|987.9|982.9|987.4|982.4|38
1632801000000|2021-09-28 03:50:00|987.3|982.3|987|982|987.5|982.5|987|982|38
1632801300000|2021-09-28 03:55:00|987.5|982.5|986.9|981.9|987.6|982.6|986.8|981.8|51
1632801600000|2021-09-28 04:00:00|987|982|987|982|987.2|982.2|986.9|981.9|47
1632801900000|2021-09-28 04:05:00|987.3|982.3|987.1|982.1|987.4|982.4|987.1|982.1|9
1632802200000|2021-09-28 04:10:00|987.2|982.2|987.6|982.6|987.8|982.8|987.2|982.2|19
1632802500000|2021-09-28 04:15:00|987.7|982.7|987.7|982.7|987.8|982.8|987.4|982.4|10
1632802800000|2021-09-28 04:20:00|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|19
1632803100000|2021-09-28 04:25:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632803400000|2021-09-28 04:30:00|987.6|982.6|987.1|982.1|987.7|982.7|987.1|982.1|14
1632803700000|2021-09-28 04:35:00|987|982|987.1|982.1|987.1|982.1|987|982|2
1632804000000|2021-09-28 04:40:00|987.3|982.3|987.8|982.8|987.9|982.9|987|982|21
1632804300000|2021-09-28 04:45:00|987.5|982.5|987.7|982.7|987.7|982.7|987.5|982.5|9
1632804600000|2021-09-28 04:50:00|987.8|982.8|988.6|983.6|988.6|983.6|987.8|982.8|7
1632804900000|2021-09-28 04:55:00|988.5|983.5|989.3|984.3|989.3|984.3|988.5|983.5|32
1632805200000|2021-09-28 05:00:00|989.2|984.2|989.5|984.5|990|985|989.2|984.2|24
1632805500000|2021-09-28 05:05:00|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|12
1632805800000|2021-09-28 05:10:00|989.6|984.6|990.2|985.2|990.2|985.2|989.5|984.5|17
1632806100000|2021-09-28 05:15:00|990.3|985.3|990.5|985.5|990.6|985.6|990.3|985.3|5
1632806400000|2021-09-28 05:20:00|990.4|985.4|990.1|985.1|990.6|985.6|990.1|985.1|16
1632806700000|2021-09-28 05:25:00|990.2|985.2|989.9|984.9|991.6|986.6|989.7|984.7|40
1632807000000|2021-09-28 05:30:00|989.8|984.8|989.9|984.9|990.3|985.3|989.6|984.6|66
1632807300000|2021-09-28 05:35:00|990.1|985.1|989.5|984.5|990.6|985.6|989.3|984.3|24
1632807600000|2021-09-28 05:40:00|989.4|984.4|987.7|982.7|989.5|984.5|987.7|982.7|33
1632807900000|2021-09-28 05:45:00|987.6|982.6|987.8|982.8|988|983|987.5|982.5|52
1632808200000|2021-09-28 05:50:00|987.7|982.7|988.1|983.1|988.2|983.2|987.6|982.6|49
1632808500000|2021-09-28 05:55:00|988.2|983.2|989.4|984.4|990.3|985.3|988.1|983.1|63
1632808800000|2021-09-28 06:00:00|989.7|984.7|989|984|990.6|985.6|988.8|983.8|23
1632809100000|2021-09-28 06:05:00|989.1|984.1|988.9|983.9|989.7|984.7|988|983|61
1632809400000|2021-09-28 06:10:00|988.8|983.8|987.5|982.5|988.8|983.8|986.8|981.8|137
1632809700000|2021-09-28 06:15:00|987.7|982.7|986.2|981.2|987.7|982.7|986.2|981.2|95
1632810000000|2021-09-28 06:20:00|986.3|981.3|985.6|980.6|986.3|981.3|985.4|980.4|77
1632810300000|2021-09-28 06:25:00|985.5|980.5|985.7|980.7|985.9|980.9|985.2|980.2|50
1632810600000|2021-09-28 06:30:00|985.6|980.6|983.4|978.4|986|981|982.8|977.8|185
1632810900000|2021-09-28 06:35:00|983.5|978.5|984.1|979.1|984.9|979.9|983.3|978.3|236
1632811200000|2021-09-28 06:40:00|984|979|985.1|980.1|985.4|980.4|983.9|978.9|186
1632811500000|2021-09-28 06:45:00|985|980|984.9|979.9|986|981|984.6|979.6|168
1632811800000|2021-09-28 06:50:00|985|980|984.5|979.5|985.4|980.4|984.1|979.1|202
1632812100000|2021-09-28 06:55:00|984.6|979.6|981.9|976.9|984.7|979.7|981.3|976.3|168
1632812400000|2021-09-28 07:00:00|981.8|976.8|981.4|976.4|983.6|978.6|981.4|976.4|137
1632812700000|2021-09-28 07:05:00|981.3|976.3|982.9|977.9|983.1|978.1|981.3|976.3|117
1632813000000|2021-09-28 07:10:00|983|978|982.5|977.5|983|978|982|977|72
1632813300000|2021-09-28 07:15:00|982.4|977.4|981.5|976.5|982.9|977.9|981.4|976.4|52
1632813600000|2021-09-28 07:20:00|981.4|976.4|980.6|975.6|981.5|976.5|979.9|974.9|99
1632813900000|2021-09-28 07:25:00|980.5|975.5|980.8|975.8|981.6|976.6|979.9|974.9|102
1632814200000|2021-09-28 07:30:00|980.7|975.7|980.6|975.6|980.7|975.7|980.3|975.3|30
1632814500000|2021-09-28 07:35:00|980.5|975.5|981|976|981|976|980.1|975.1|35
1632814800000|2021-09-28 07:40:00|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|9
1632815100000|2021-09-28 07:45:00|981|976|980.8|975.8|981.6|976.6|980.7|975.7|51
1632815400000|2021-09-28 07:50:00|980.7|975.7|983|978|983|978|980.2|975.2|54
1632815700000|2021-09-28 07:55:00|982.9|977.9|982.7|977.7|982.9|977.9|981.9|976.9|42
1632816000000|2021-09-28 08:00:00|982.6|977.6|981.5|976.5|982.6|977.6|981.5|976.5|45
1632816300000|2021-09-28 08:05:00|981.6|976.6|980.4|975.4|981.6|976.6|980.3|975.3|50
1632816600000|2021-09-28 08:10:00|979.5|974.5|976.9|971.9|979.5|974.5|973.9|968.9|136
1632816900000|2021-09-28 08:15:00|977.1|972.1|976.9|971.9|977.9|972.9|976|971|100
1632817200000|2021-09-28 08:20:00|976.8|971.8|977.9|972.9|978|973|976.7|971.7|40
1632817500000|2021-09-28 08:25:00|978|973|977.4|972.4|978.1|973.1|977.2|972.2|55
1632817800000|2021-09-28 08:30:00|977.5|972.5|979.4|974.4|980.1|975.1|977.4|972.4|56
1632818100000|2021-09-28 08:35:00|979.5|974.5|979.7|974.7|979.8|974.8|978.9|973.9|61
1632818400000|2021-09-28 08:40:00|979.8|974.8|980|975|981.1|976.1|979.2|974.2|50
1632818700000|2021-09-28 08:45:00|980.2|975.2|981.2|976.2|981.3|976.3|979.9|974.9|60
1632819000000|2021-09-28 08:50:00|981.3|976.3|980|975|981.5|976.5|979.8|974.8|35
1632819300000|2021-09-28 08:55:00|980.1|975.1|980.7|975.7|980.8|975.8|980|975|38
1632819600000|2021-09-28 09:00:00|980.8|975.8|978.9|973.9|980.8|975.8|978.8|973.8|62
1632819900000|2021-09-28 09:05:00|979|974|980|975|980.1|975.1|978.7|973.7|39
1632820200000|2021-09-28 09:10:00|980.1|975.1|980.9|975.9|981.1|976.1|980.1|975.1|36
1632820500000|2021-09-28 09:15:00|981|976|981.1|976.1|981.1|976.1|980.6|975.6|60
1632820800000|2021-09-28 09:20:00|981|976|981.1|976.1|981.9|976.9|980.5|975.5|43
1632821100000|2021-09-28 09:25:00|981|976|980.8|975.8|981|976|980.7|975.7|5
1632821400000|2021-09-28 09:30:00|980.7|975.7|978.6|973.6|980.7|975.7|978.6|973.6|28
1632821700000|2021-09-28 09:35:00|978.5|973.5|977.3|972.3|978.5|973.5|977.2|972.2|51
1632822000000|2021-09-28 09:40:00|977.2|972.2|977.8|972.8|978.3|973.3|976.4|971.4|37
1632822300000|2021-09-28 09:45:00|977.6|972.6|977.5|972.5|977.8|972.8|976.9|971.9|27
1632822600000|2021-09-28 09:50:00|977.4|972.4|976.5|971.5|977.4|972.4|976.4|971.4|18
1632822900000|2021-09-28 09:55:00|976.7|971.7|977|972|977.3|972.3|976.6|971.6|24
1632823200000|2021-09-28 10:00:00|976.9|971.9|975.5|970.5|976.9|971.9|975.5|970.5|147
1632823500000|2021-09-28 10:05:00|975.6|970.6|975.5|970.5|976.3|971.3|975.5|970.5|29
1632823800000|2021-09-28 10:10:00|975.4|970.4|975.2|970.2|975.6|970.6|974.8|969.8|45
1632824100000|2021-09-28 10:15:00|975.3|970.3|976.2|971.2|976.3|971.3|975|970|46
1632824400000|2021-09-28 10:20:00|976.3|971.3|976.7|971.7|977.4|972.4|976|971|70
1632824700000|2021-09-28 10:25:00|977.4|972.4|976.7|971.7|977.6|972.6|976.7|971.7|35
1632825000000|2021-09-28 10:30:00|976.6|971.6|976.5|971.5|976.7|971.7|975.6|970.6|55
1632825300000|2021-09-28 10:35:00|976.6|971.6|976.4|971.4|976.6|971.6|976.3|971.3|13
1632825600000|2021-09-28 10:40:00|976.5|971.5|977.1|972.1|977.2|972.2|976.4|971.4|23
1632825900000|2021-09-28 10:45:00|977.2|972.2|976.3|971.3|977.2|972.2|976.3|971.3|11
1632826200000|2021-09-28 10:50:00|976.2|971.2|975.4|970.4|976.3|971.3|975.3|970.3|40
1632826500000|2021-09-28 10:55:00|975.3|970.3|973.8|968.8|975.6|970.6|973.2|968.2|143
1632826800000|2021-09-28 11:00:00|973.9|968.9|974.4|969.4|974.5|969.5|973.5|968.5|103
1632827100000|2021-09-28 11:05:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|34
1632827400000|2021-09-28 11:10:00|974.5|969.5|974.1|969.1|974.6|969.6|973.9|968.9|69
1632827700000|2021-09-28 11:15:00|974.2|969.2|974.2|969.2|975|970|973.9|968.9|58
1632828000000|2021-09-28 11:20:00|974.1|969.1|974.6|969.6|975.5|970.5|973|968|126
1632828300000|2021-09-28 11:25:00|974.5|969.5|975.8|970.8|976|971|974.1|969.1|81
1632828600000|2021-09-28 11:30:00|975.9|970.9|976.4|971.4|977.8|972.8|975.3|970.3|165
1632828900000|2021-09-28 11:35:00|976.5|971.5|978.2|973.2|978.2|973.2|976|971|74
1632829200000|2021-09-28 11:40:00|978.3|973.3|980.5|975.5|981.2|976.2|978.3|973.3|84
1632829500000|2021-09-28 11:45:00|980.4|975.4|980.1|975.1|981.6|976.6|979.6|974.6|76
1632829800000|2021-09-28 11:50:00|980.2|975.2|979.3|974.3|980.6|975.6|978.8|973.8|70
1632830100000|2021-09-28 11:55:00|979.4|974.4|978.6|973.6|979.4|974.4|978.2|973.2|90
1632830400000|2021-09-28 12:00:00|978.7|973.7|979.7|974.7|979.7|974.7|978.4|973.4|52
1632830700000|2021-09-28 12:05:00|979.6|974.6|984.9|979.9|985|980|979.6|974.6|147
1632831000000|2021-09-28 12:10:00|984.7|979.7|985|980|985.4|980.4|983.7|978.7|150
1632831300000|2021-09-28 12:15:00|984.9|979.9|986.3|981.3|987.4|982.4|984.9|979.9|108
1632831600000|2021-09-28 12:20:00|986.5|981.5|989.4|984.4|991.9|986.9|986.5|981.5|241
1632831900000|2021-09-28 12:25:00|989.3|984.3|987.2|982.2|991.4|986.4|987.2|982.2|205
1632832200000|2021-09-28 12:30:00|987.8|982.8|988.4|983.4|989.9|984.9|986.2|981.2|153
1632832500000|2021-09-28 12:35:00|988|983|983.3|978.3|988|983|981.5|976.5|111
1632832800000|2021-09-28 12:40:00|982.9|977.9|979.8|974.8|983.1|978.1|979.1|974.1|161
1632833100000|2021-09-28 12:45:00|979.7|974.7|977.5|972.5|979.8|974.8|976.6|971.6|215
1632833400000|2021-09-28 12:50:00|977.4|972.4|973.9|968.9|977.4|972.4|972.5|967.5|230
1632833700000|2021-09-28 12:55:00|973.7|968.7|978.7|973.7|978.7|973.7|973.1|968.1|134
1632834000000|2021-09-28 13:00:00|978.3|973.3|982.9|977.9|985.4|980.4|976.4|971.4|178
1632834300000|2021-09-28 13:05:00|983|978|986.8|981.8|989.4|984.4|982.9|977.9|204
1632834600000|2021-09-28 13:10:00|986.9|981.9|989.1|984.1|989.6|984.6|986.1|981.1|93
1632834900000|2021-09-28 13:15:00|988.8|983.8|988.5|983.5|988.9|983.9|986.7|981.7|121
1632835200000|2021-09-28 13:20:00|988.6|983.6|989|984|989.9|984.9|988.5|983.5|84
1632835500000|2021-09-28 13:25:00|989.2|984.2|991|986|991.3|986.3|988.7|983.7|159
1632835800000|2021-09-28 13:30:00|991.3|986.3|988|983|991.9|986.9|987|982|225
1632836100000|2021-09-28 13:35:00|988.1|983.1|983.6|978.6|988.1|983.1|982.8|977.8|120
1632836400000|2021-09-28 13:40:00|983.5|978.5|979.4|974.4|984.2|979.2|979.4|974.4|151
1632836700000|2021-09-28 13:45:00|979|974|978.4|973.4|979.5|974.5|976.4|971.4|179
1632837000000|2021-09-28 13:50:00|977.9|972.9|977.3|972.3|977.9|972.9|975.4|970.4|215
1632837300000|2021-09-28 13:55:00|977.4|972.4|980.5|975.5|980.5|975.5|974.8|969.8|67
1632837600000|2021-09-28 14:00:00|980.3|975.3|980.3|975.3|982.3|977.3|975.1|970.1|137
1632837900000|2021-09-28 14:05:00|980.4|975.4|978.5|973.5|981.4|976.4|978|973|90
1632838200000|2021-09-28 14:10:00|979.2|974.2|975.7|970.7|979.9|974.9|975.6|970.6|127
1632838500000|2021-09-28 14:15:00|975.6|970.6|979.9|974.9|979.9|974.9|974.9|969.9|182
1632838800000|2021-09-28 14:20:00|979.8|974.8|983.9|978.9|984.7|979.7|979.8|974.8|144
1632839100000|2021-09-28 14:25:00|983.8|978.8|985.1|980.1|986.1|981.1|982.9|977.9|142
1632839400000|2021-09-28 14:30:00|985|980|985|980|987|982|984.9|979.9|120
1632839700000|2021-09-28 14:35:00|984.9|979.9|984.1|979.1|986|981|983.7|978.7|198
1632840000000|2021-09-28 14:40:00|984|979|980.4|975.4|984|979|977.9|972.9|202
1632840300000|2021-09-28 14:45:00|980.6|975.6|980.5|975.5|982.2|977.2|979|974|188
1632840600000|2021-09-28 14:50:00|980.6|975.6|976|971|980.6|975.6|975.1|970.1|233
1632840900000|2021-09-28 14:55:00|975.9|970.9|976.4|971.4|976.6|971.6|974.2|969.2|154
1632841200000|2021-09-28 15:00:00|976.1|971.1|977.1|972.1|978.3|973.3|975.8|970.8|143
1632841500000|2021-09-28 15:05:00|977.2|972.2|975.8|970.8|978.6|973.6|975.8|970.8|86
1632841800000|2021-09-28 15:10:00|975.9|970.9|973.7|968.7|976.1|971.1|973.4|968.4|112
1632842100000|2021-09-28 15:15:00|973.5|968.5|970.2|965.2|973.6|968.6|968.1|963.1|159
1632842400000|2021-09-28 15:20:00|970.1|965.1|973.1|968.1|974.3|969.3|970|965|123
1632842700000|2021-09-28 15:25:00|972.9|967.9|973.3|968.3|974.9|969.9|972.3|967.3|102
1632843000000|2021-09-28 15:30:00|973.4|968.4|973.5|968.5|974.6|969.6|972.3|967.3|39
1632843300000|2021-09-28 15:35:00|973.4|968.4|972.1|967.1|973.7|968.7|971.5|966.5|79
1632843600000|2021-09-28 15:40:00|972.2|967.2|969.8|964.8|972.2|967.2|969.3|964.3|124
1632843900000|2021-09-28 15:45:00|969.7|964.7|970.4|965.4|971|966|969.1|964.1|101
1632844200000|2021-09-28 15:50:00|970.5|965.5|970.8|965.8|971.4|966.4|969.5|964.5|96
1632844500000|2021-09-28 15:55:00|970.7|965.7|970.7|965.7|971.8|966.8|969.4|964.4|106
1632844800000|2021-09-28 16:00:00|970.8|965.8|972.6|967.6|973.6|968.6|970.7|965.7|136
1632845100000|2021-09-28 16:05:00|972.5|967.5|973.2|968.2|973.2|968.2|971.1|966.1|118
1632845400000|2021-09-28 16:10:00|973.1|968.1|971.7|966.7|973.5|968.5|971.2|966.2|78
1632845700000|2021-09-28 16:15:00|971.8|966.8|971.1|966.1|971.8|966.8|969.7|964.7|48
1632846000000|2021-09-28 16:20:00|971|966|970.4|965.4|971.6|966.6|970.3|965.3|105
1632846300000|2021-09-28 16:25:00|970.3|965.3|970.9|965.9|971.3|966.3|970.1|965.1|48
1632846600000|2021-09-28 16:30:00|970.8|965.8|970.9|965.9|971.2|966.2|970.3|965.3|47
1632846900000|2021-09-28 16:35:00|970.8|965.8|969.4|964.4|970.9|965.9|969.2|964.2|63
1632847200000|2021-09-28 16:40:00|969.5|964.5|969.6|964.6|970.4|965.4|969.3|964.3|57
1632847500000|2021-09-28 16:45:00|969.5|964.5|969.9|964.9|970.2|965.2|969.5|964.5|70
1632847800000|2021-09-28 16:50:00|969.8|964.8|969.5|964.5|970.4|965.4|969.3|964.3|45
1632848100000|2021-09-28 16:55:00|969.6|964.6|969.9|964.9|970.2|965.2|969.5|964.5|107
1632848400000|2021-09-28 17:00:00|970|965|968.4|963.4|970.2|965.2|967.7|962.7|203
1632848700000|2021-09-28 17:05:00|968.3|963.3|969.2|964.2|969.6|964.6|968|963|99
1632849000000|2021-09-28 17:10:00|969|964|968.6|963.6|969.1|964.1|967.8|962.8|49
1632849300000|2021-09-28 17:15:00|968.7|963.7|969.3|964.3|970|965|968.7|963.7|37
1632849600000|2021-09-28 17:20:00|969.5|964.5|970.5|965.5|970.7|965.7|969.3|964.3|70
1632849900000|2021-09-28 17:25:00|970.6|965.6|970.7|965.7|971.3|966.3|970.3|965.3|90
1632850200000|2021-09-28 17:30:00|970.6|965.6|969.6|964.6|970.7|965.7|969.6|964.6|35
1632850500000|2021-09-28 17:35:00|969.5|964.5|970.3|965.3|970.3|965.3|969.5|964.5|35
1632850800000|2021-09-28 17:40:00|970.4|965.4|969.7|964.7|970.8|965.8|969.7|964.7|67
1632851100000|2021-09-28 17:45:00|969.9|964.9|969.5|964.5|970.3|965.3|969.3|964.3|62
1632851400000|2021-09-28 17:50:00|969.4|964.4|969.2|964.2|969.5|964.5|969.2|964.2|51
1632851700000|2021-09-28 17:55:00|969.1|964.1|968.5|963.5|969.1|964.1|968.5|963.5|36
1632852000000|2021-09-28 18:00:00|968.8|963.8|967.1|962.1|968.9|963.9|967.1|962.1|63
1632852300000|2021-09-28 18:05:00|967|962|967.1|962.1|967.9|962.9|966.9|961.9|52
1632852600000|2021-09-28 18:10:00|967|962|966.1|961.1|967.1|962.1|965.4|960.4|90
1632852900000|2021-09-28 18:15:00|966.2|961.2|968.1|963.1|968.1|963.1|966|961|92
1632853200000|2021-09-28 18:20:00|968.2|963.2|968.6|963.6|968.7|963.7|967.9|962.9|26
1632853500000|2021-09-28 18:25:00|968.7|963.7|969.1|964.1|969.2|964.2|968.7|963.7|15
1632853800000|2021-09-28 18:30:00|969.2|964.2|968.6|963.6|969.2|964.2|968.5|963.5|23
1632854100000|2021-09-28 18:35:00|968.5|963.5|968.3|963.3|968.5|963.5|968.1|963.1|25
1632854400000|2021-09-28 18:40:00|968.4|963.4|969.1|964.1|969.1|964.1|968.2|963.2|49
1632854700000|2021-09-28 18:45:00|969.2|964.2|970.2|965.2|970.3|965.3|969.2|964.2|39
1632855000000|2021-09-28 18:50:00|970.3|965.3|969.8|964.8|970.5|965.5|969.7|964.7|37
1632855300000|2021-09-28 18:55:00|969.9|964.9|969.8|964.8|970.1|965.1|969.8|964.8|49
1632855600000|2021-09-28 19:00:00|969.9|964.9|969.3|964.3|970|965|969|964|39
1632855900000|2021-09-28 19:05:00|969.4|964.4|969.6|964.6|969.8|964.8|969.1|964.1|46
1632856200000|2021-09-28 19:10:00|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|67
1632856500000|2021-09-28 19:15:00|970.2|965.2|970.1|965.1|970.2|965.2|969.8|964.8|34
1632856800000|2021-09-28 19:20:00|970.2|965.2|969.3|964.3|970.4|965.4|969.3|964.3|69
1632857100000|2021-09-28 19:25:00|969.2|964.2|969.7|964.7|969.8|964.8|969|964|107
1632857400000|2021-09-28 19:30:00|969.6|964.6|969.3|964.3|969.7|964.7|969.1|964.1|61
1632857700000|2021-09-28 19:35:00|969.2|964.2|969.5|964.5|970|965|969.2|964.2|38
1632858000000|2021-09-28 19:40:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|15
1632858300000|2021-09-28 19:45:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|7
1632858600000|2021-09-28 19:50:00|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|18
1632858900000|2021-09-28 19:55:00|969.6|964.6|969.4|964.4|969.9|964.9|969.4|964.4|34
1632859200000|2021-09-28 20:00:00|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|31
1632859500000|2021-09-28 20:05:00|969.9|964.9|969.2|964.2|969.9|964.9|969.2|964.2|8
1632859800000|2021-09-28 20:10:00|969.3|964.3|969.4|964.4|969.4|964.4|968.3|963.3|22
1632860100000|2021-09-28 20:15:00|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|8
1632860400000|2021-09-28 20:20:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|14
1632860700000|2021-09-28 20:25:00|969.2|964.2|969.8|964.8|969.9|964.9|969.2|964.2|15
1632861000000|2021-09-28 20:30:00|969.9|964.9|969.5|964.5|970|965|969.5|964.5|10
1632861300000|2021-09-28 20:35:00|969.4|964.4|969.7|964.7|969.8|964.8|969.4|964.4|20
1632861600000|2021-09-28 20:40:00|969.8|964.8|969.6|964.6|970|965|969.6|964.6|14
1632861900000|2021-09-28 20:45:00|969.5|964.5|968.9|963.9|969.8|964.8|968.8|963.8|15
1632862200000|2021-09-28 20:50:00|969|964|970.3|965.3|970.5|965.5|969|964|31
1632862500000|2021-09-28 20:55:00|970.4|965.4|970.5|965.5|970.9|965.9|970.3|965.3|17
1632866400000|2021-09-28 22:00:00|974.2|964.3|970.4|965.4|975.3|967.7|970.4|964|45
1632866700000|2021-09-28 22:05:00|970.8|965.8|971.3|966.3|971.3|966.3|970.5|965.5|18
1632867000000|2021-09-28 22:10:00|971.4|966.4|971.8|966.8|971.8|966.8|971.3|966.3|18
1632867300000|2021-09-28 22:15:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|13
1632867600000|2021-09-28 22:20:00|972.2|967.2|972.1|967.1|972.2|967.2|972|967|11
1632867900000|2021-09-28 22:25:00|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|8
1632868200000|2021-09-28 22:30:00|972.4|967.4|972.9|967.9|972.9|967.9|972.3|967.3|12
1632868500000|2021-09-28 22:35:00|972.8|967.8|972.7|967.7|973|968|972.2|967.2|29
1632868800000|2021-09-28 22:40:00|972.3|967.3|971.9|966.9|972.6|967.6|971.8|966.8|17
1632869100000|2021-09-28 22:45:00|972|967|972|967|972|967|972|967|1
1632869400000|2021-09-28 22:50:00|972.1|967.1|972.7|967.7|972.8|967.8|972.1|967.1|10
1632869700000|2021-09-28 22:55:00|972.8|967.8|972.2|967.2|972.8|967.8|972.2|967.2|13
1632870000000|2021-09-28 23:00:00|972.1|967.1|972.1|967.1|972.3|967.3|971.7|966.7|18
1632870300000|2021-09-28 23:05:00|972.2|967.2|972.3|967.3|972.3|967.3|972|967|14
1632870600000|2021-09-28 23:10:00|972.4|967.4|972.1|967.1|972.4|967.4|972|967|5
1632870900000|2021-09-28 23:15:00|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|21
1632871200000|2021-09-28 23:20:00|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|12
1632871500000|2021-09-28 23:25:00|972.3|967.3|972|967|972.3|967.3|972|967|5
1632871800000|2021-09-28 23:30:00|971.9|966.9|971.7|966.7|972|967|971.7|966.7|8
1632872100000|2021-09-28 23:35:00|971.3|966.3|971.1|966.1|971.3|966.3|970.8|965.8|6
1632872400000|2021-09-28 23:40:00|971.2|966.2|971.5|966.5|971.5|966.5|971.1|966.1|8
1632872700000|2021-09-28 23:45:00|971.4|966.4|972.8|967.8|973.8|968.8|971.4|966.4|40
1632873000000|2021-09-28 23:50:00|972.9|967.9|973.1|968.1|973.2|968.2|972.5|967.5|39
1632873300000|2021-09-28 23:55:00|973|968|973.5|968.5|973.5|968.5|972.9|967.9|9
1632873600000|2021-09-29 00:00:00|973.6|968.6|974.4|969.4|974.7|969.7|973.6|968.6|59
1632873900000|2021-09-29 00:05:00|974.5|969.5|974.6|969.6|974.9|969.9|974.5|969.5|56
1632874200000|2021-09-29 00:10:00|974.7|969.7|973.7|968.7|974.7|969.7|973.1|968.1|77
1632874500000|2021-09-29 00:15:00|973.6|968.6|975|970|975.1|970.1|973.6|968.6|55
1632874800000|2021-09-29 00:20:00|974.9|969.9|974.7|969.7|975|970|974.7|969.7|53
1632875100000|2021-09-29 00:25:00|974.9|969.9|976|971|976.2|971.2|974.7|969.7|55
1632875400000|2021-09-29 00:30:00|976.2|971.2|976.6|971.6|977.1|972.1|976.1|971.1|32
1632875700000|2021-09-29 00:35:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1632876000000|2021-09-29 00:40:00|976.8|971.8|976.7|971.7|977.6|972.6|976.7|971.7|39
1632876300000|2021-09-29 00:45:00|976.6|971.6|976.1|971.1|976.7|971.7|976.1|971.1|41
1632876600000|2021-09-29 00:50:00|976.2|971.2|974.9|969.9|976.2|971.2|974.9|969.9|66
1632876900000|2021-09-29 00:55:00|974.8|969.8|975|970|975|970|974.4|969.4|41
1632877200000|2021-09-29 01:00:00|974.9|969.9|976.4|971.4|976.8|971.8|974.9|969.9|139
1632877500000|2021-09-29 01:05:00|976.3|971.3|975.2|970.2|977.6|972.6|975.1|970.1|84
1632877800000|2021-09-29 01:10:00|975.1|970.1|975.5|970.5|975.6|970.6|975.1|970.1|40
1632878100000|2021-09-29 01:15:00|975.4|970.4|973.3|968.3|975.4|970.4|973.3|968.3|41
1632878400000|2021-09-29 01:20:00|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|11
1632878700000|2021-09-29 01:25:00|972.8|967.8|971.4|966.4|972.8|967.8|971|966|25
1632879000000|2021-09-29 01:30:00|971.2|966.2|971.3|966.3|972.2|967.2|970.9|965.9|112
1632879300000|2021-09-29 01:35:00|971.5|966.5|972.2|967.2|972.4|967.4|971.5|966.5|123
1632879600000|2021-09-29 01:40:00|972.7|967.7|973.5|968.5|973.5|968.5|972.6|967.6|38
1632879900000|2021-09-29 01:45:00|973.4|968.4|973.2|968.2|973.4|968.4|973|968|8
1632880200000|2021-09-29 01:50:00|973.1|968.1|972.8|967.8|973.4|968.4|972.6|967.6|45
1632880500000|2021-09-29 01:55:00|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|49
1632880800000|2021-09-29 02:00:00|972.8|967.8|972.7|967.7|972.9|967.9|972|967|48
1632881100000|2021-09-29 02:05:00|972.6|967.6|971.7|966.7|972.8|967.8|971.7|966.7|78
1632881400000|2021-09-29 02:10:00|971.8|966.8|971.7|966.7|972.2|967.2|971|966|40
1632881700000|2021-09-29 02:15:00|971.9|966.9|972.5|967.5|972.6|967.6|971.6|966.6|83
1632882000000|2021-09-29 02:20:00|972.6|967.6|974.1|969.1|974.5|969.5|972.5|967.5|72
1632882300000|2021-09-29 02:25:00|974.2|969.2|975.8|970.8|975.9|970.9|974.1|969.1|73
1632882600000|2021-09-29 02:30:00|975.9|970.9|974.9|969.9|975.9|970.9|974.9|969.9|81
1632882900000|2021-09-29 02:35:00|975.1|970.1|975.1|970.1|976.2|971.2|975.1|970.1|80
1632883200000|2021-09-29 02:40:00|975.2|970.2|974.5|969.5|975.8|970.8|974.5|969.5|69
1632883500000|2021-09-29 02:45:00|974.6|969.6|975.9|970.9|976|971|974.5|969.5|59
1632883800000|2021-09-29 02:50:00|976|971|974.9|969.9|976.2|971.2|974.9|969.9|69
1632884100000|2021-09-29 02:55:00|974.8|969.8|974.9|969.9|975|970|974.8|969.8|12
1632884400000|2021-09-29 03:00:00|975|970|975.1|970.1|975.2|970.2|974.7|969.7|49
1632884700000|2021-09-29 03:05:00|975|970|973.8|968.8|975.1|970.1|973.7|968.7|44
1632885000000|2021-09-29 03:10:00|973.7|968.7|975.8|970.8|975.9|970.9|973.6|968.6|62
1632885300000|2021-09-29 03:15:00|975.7|970.7|974.7|969.7|976.1|971.1|974.6|969.6|60
1632885600000|2021-09-29 03:20:00|974.8|969.8|974.7|969.7|975.4|970.4|974.3|969.3|62
1632885900000|2021-09-29 03:25:00|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|14
1632886200000|2021-09-29 03:30:00|974.5|969.5|975|970|975|970|974.5|969.5|24
1632886500000|2021-09-29 03:35:00|974.9|969.9|974.5|969.5|975.2|970.2|974.3|969.3|35
1632886800000|2021-09-29 03:40:00|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|4
1632887100000|2021-09-29 03:45:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|37
1632887400000|2021-09-29 03:50:00|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|35
1632887700000|2021-09-29 03:55:00|974.6|969.6|974.5|969.5|974.7|969.7|974.4|969.4|56
1632888000000|2021-09-29 04:00:00|974.4|969.4|973.9|968.9|974.5|969.5|973.8|968.8|27
1632888300000|2021-09-29 04:05:00|974|969|974.2|969.2|974.4|969.4|974|969|24
1632888600000|2021-09-29 04:10:00|974.5|969.5|974.8|969.8|974.9|969.9|974.5|969.5|8
1632888900000|2021-09-29 04:15:00|974.6|969.6|974.6|969.6|974.7|969.7|974.3|969.3|49
1632889200000|2021-09-29 04:20:00|974.7|969.7|974.6|969.6|975|970|974.6|969.6|31
1632889500000|2021-09-29 04:25:00|974.5|969.5|973.2|968.2|974.6|969.6|973.1|968.1|37
1632889800000|2021-09-29 04:30:00|973.3|968.3|973.5|968.5|973.8|968.8|972.2|967.2|59
1632890100000|2021-09-29 04:35:00|973.6|968.6|973.8|968.8|974.1|969.1|973.4|968.4|59
1632890400000|2021-09-29 04:40:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|45
1632890700000|2021-09-29 04:45:00|974|969|973.4|968.4|974.4|969.4|972.2|967.2|102
1632891000000|2021-09-29 04:50:00|973.5|968.5|973.7|968.7|973.9|968.9|973.3|968.3|33
1632891300000|2021-09-29 04:55:00|973.8|968.8|974.7|969.7|975.2|970.2|973.8|968.8|73
1632891600000|2021-09-29 05:00:00|974.8|969.8|973.1|968.1|975.2|970.2|973|968|75
1632891900000|2021-09-29 05:05:00|973.2|968.2|973.2|968.2|973.7|968.7|972|967|121
1632892200000|2021-09-29 05:10:00|973.3|968.3|972.7|967.7|973.3|968.3|972|967|111
1632892500000|2021-09-29 05:15:00|972.6|967.6|973.5|968.5|973.7|968.7|972.6|967.6|71
1632892800000|2021-09-29 05:20:00|973.4|968.4|972.9|967.9|973.7|968.7|972.1|967.1|74
1632893100000|2021-09-29 05:25:00|973.1|968.1|972.8|967.8|973.1|968.1|972.7|967.7|32
1632893400000|2021-09-29 05:30:00|972.9|967.9|972.7|967.7|973|968|972.2|967.2|83
1632893700000|2021-09-29 05:35:00|972.8|967.8|973.3|968.3|973.3|968.3|972.5|967.5|41
1632894000000|2021-09-29 05:40:00|973.2|968.2|973.6|968.6|973.8|968.8|973.2|968.2|62
1632894300000|2021-09-29 05:45:00|973.5|968.5|972.7|967.7|973.6|968.6|972.6|967.6|45
1632894600000|2021-09-29 05:50:00|972.6|967.6|972.5|967.5|972.7|967.7|972.4|967.4|19
1632894900000|2021-09-29 05:55:00|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|52
1632895200000|2021-09-29 06:00:00|971.8|966.8|972.1|967.1|973.9|968.9|971.8|966.8|112
1632895500000|2021-09-29 06:05:00|972.2|967.2|971.1|966.1|972.8|967.8|971.1|966.1|54
1632895800000|2021-09-29 06:10:00|971|966|972.4|967.4|972.5|967.5|969.5|964.5|87
1632896100000|2021-09-29 06:15:00|972.5|967.5|972.8|967.8|972.9|967.9|972.1|967.1|199
1632896400000|2021-09-29 06:20:00|972.9|967.9|972.2|967.2|973.1|968.1|972.1|967.1|116
1632896700000|2021-09-29 06:25:00|972.3|967.3|972.5|967.5|972.6|967.6|971.9|966.9|130
1632897000000|2021-09-29 06:30:00|972.6|967.6|972.6|967.6|972.7|967.7|971.6|966.6|95
1632897300000|2021-09-29 06:35:00|972.3|967.3|972.1|967.1|972.7|967.7|971.8|966.8|133
1632897600000|2021-09-29 06:40:00|972|967|972.8|967.8|972.8|967.8|971.9|966.9|64
1632897900000|2021-09-29 06:45:00|972.9|967.9|972.9|967.9|973|968|972.8|967.8|57
1632898200000|2021-09-29 06:50:00|973|968|973.5|968.5|973.6|968.6|972.7|967.7|64
1632898500000|2021-09-29 06:55:00|973.6|968.6|974.2|969.2|974.5|969.5|973.5|968.5|71
1632898800000|2021-09-29 07:00:00|974.9|969.9|974|969|976.5|971.5|974|969|107
1632899100000|2021-09-29 07:05:00|974.3|969.3|971.4|966.4|974.7|969.7|970.6|965.6|224
1632899400000|2021-09-29 07:10:00|971.3|966.3|971|966|971.8|966.8|970.1|965.1|148
1632899700000|2021-09-29 07:15:00|971.1|966.1|969.7|964.7|971.1|966.1|969.3|964.3|122
1632900000000|2021-09-29 07:20:00|969.6|964.6|970.9|965.9|971|966|969.6|964.6|77
1632900300000|2021-09-29 07:25:00|971|966|974.1|969.1|974.2|969.2|970.4|965.4|87
1632900600000|2021-09-29 07:30:00|974.2|969.2|974.7|969.7|974.8|969.8|973.4|968.4|134
1632900900000|2021-09-29 07:35:00|974.6|969.6|974.8|969.8|975.3|970.3|974.5|969.5|69
1632901200000|2021-09-29 07:40:00|975.4|970.4|975.6|970.6|976|971|975|970|61
1632901500000|2021-09-29 07:45:00|975.4|970.4|975|970|975.7|970.7|974.9|969.9|35
1632901800000|2021-09-29 07:50:00|975.1|970.1|973.8|968.8|975.4|970.4|973.6|968.6|108
1632902100000|2021-09-29 07:55:00|974|969|973.5|968.5|974.6|969.6|973.5|968.5|111
1632902400000|2021-09-29 08:00:00|973.6|968.6|974|969|974.7|969.7|973.5|968.5|68
1632902700000|2021-09-29 08:05:00|973.8|968.8|973.8|968.8|974.7|969.7|973.4|968.4|95
1632903000000|2021-09-29 08:10:00|973.7|968.7|973.8|968.8|974.5|969.5|973.7|968.7|72
1632903300000|2021-09-29 08:15:00|973.7|968.7|974.2|969.2|974.4|969.4|973.5|968.5|98
1632903600000|2021-09-29 08:20:00|974.3|969.3|975|970|975.1|970.1|974.2|969.2|103
1632903900000|2021-09-29 08:25:00|974.9|969.9|974|969|975.2|970.2|974|969|82
1632904200000|2021-09-29 08:30:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|118
1632904500000|2021-09-29 08:35:00|973.2|968.2|971.5|966.5|973.3|968.3|971.3|966.3|96
1632904800000|2021-09-29 08:40:00|971.2|966.2|971.6|966.6|971.9|966.9|970.9|965.9|117
1632905100000|2021-09-29 08:45:00|971.7|966.7|971.7|966.7|971.8|966.8|970.7|965.7|108
1632905400000|2021-09-29 08:50:00|971.6|966.6|971.2|966.2|971.9|966.9|970.8|965.8|103
1632905700000|2021-09-29 08:55:00|971.3|966.3|971.2|966.2|971.5|966.5|970.6|965.6|101
1632906000000|2021-09-29 09:00:00|971.3|966.3|970.8|965.8|971.3|966.3|970.5|965.5|125
1632906300000|2021-09-29 09:05:00|970.7|965.7|970.9|965.9|971.4|966.4|970.3|965.3|131
1632906600000|2021-09-29 09:10:00|971|966|972.2|967.2|972.4|967.4|971|966|94
1632906900000|2021-09-29 09:15:00|972.3|967.3|972.4|967.4|972.6|967.6|971.6|966.6|83
1632907200000|2021-09-29 09:20:00|972.5|967.5|972.3|967.3|972.5|967.5|972|967|89
1632907500000|2021-09-29 09:25:00|972.2|967.2|972.4|967.4|972.4|967.4|971.9|966.9|87
1632907800000|2021-09-29 09:30:00|972.5|967.5|972|967|972.5|967.5|971.6|966.6|151
1632908100000|2021-09-29 09:35:00|972.1|967.1|972.3|967.3|972.3|967.3|971.8|966.8|87
1632908400000|2021-09-29 09:40:00|972.4|967.4|973|968|973.2|968.2|972.2|967.2|45
1632908700000|2021-09-29 09:45:00|973.1|968.1|974|969|974.1|969.1|973|968|27
1632909000000|2021-09-29 09:50:00|974.4|969.4|974.1|969.1|974.5|969.5|973.8|968.8|101
1632909300000|2021-09-29 09:55:00|974.2|969.2|975|970|975|970|974.1|969.1|55
1632909600000|2021-09-29 10:00:00|974.9|969.9|975.2|970.2|975.7|970.7|974.8|969.8|40
1632909900000|2021-09-29 10:05:00|975.3|970.3|974.4|969.4|975.3|970.3|974.3|969.3|76
1632910200000|2021-09-29 10:10:00|974.5|969.5|974.5|969.5|974.6|969.6|974|969|64
1632910500000|2021-09-29 10:15:00|974.6|969.6|976|971|976.5|971.5|974.5|969.5|95
1632910800000|2021-09-29 10:20:00|975.9|970.9|974.1|969.1|975.9|970.9|974|969|85
1632911100000|2021-09-29 10:25:00|974.2|969.2|974.5|969.5|974.8|969.8|974.1|969.1|35
1632911400000|2021-09-29 10:30:00|974.4|969.4|974.7|969.7|975|970|974.4|969.4|83
1632911700000|2021-09-29 10:35:00|974.9|969.9|974.3|969.3|974.9|969.9|974.3|969.3|77
1632912000000|2021-09-29 10:40:00|974.4|969.4|976.4|971.4|976.5|971.5|974.3|969.3|67
1632912300000|2021-09-29 10:45:00|976.3|971.3|976.1|971.1|976.3|971.3|975.6|970.6|58
1632912600000|2021-09-29 10:50:00|975.9|970.9|975.9|970.9|976|971|975.7|970.7|41
1632912900000|2021-09-29 10:55:00|976|971|976.4|971.4|976.5|971.5|976|971|31
1632913200000|2021-09-29 11:00:00|976.5|971.5|975.9|970.9|977.1|972.1|975.8|970.8|79
1632913500000|2021-09-29 11:05:00|975.5|970.5|974.3|969.3|975.6|970.6|974.2|969.2|27
1632913800000|2021-09-29 11:10:00|974.4|969.4|972.7|967.7|974.6|969.6|972.7|967.7|61
1632914100000|2021-09-29 11:15:00|972.8|967.8|973.4|968.4|973.4|968.4|971.8|966.8|137
1632914400000|2021-09-29 11:20:00|973.1|968.1|973.1|968.1|973.6|968.6|971.8|966.8|131
1632914700000|2021-09-29 11:25:00|973.2|968.2|973.3|968.3|973.5|968.5|972.8|967.8|101
1632915000000|2021-09-29 11:30:00|973.4|968.4|972.6|967.6|974.1|969.1|971|966|107
1632915300000|2021-09-29 11:35:00|972.1|967.1|971.4|966.4|972.3|967.3|971.3|966.3|87
1632915600000|2021-09-29 11:40:00|971.3|966.3|970.7|965.7|971.8|966.8|970.6|965.6|85
1632915900000|2021-09-29 11:45:00|970.8|965.8|970.8|965.8|971.3|966.3|970.6|965.6|64
1632916200000|2021-09-29 11:50:00|970.9|965.9|972.7|967.7|972.8|967.8|970.9|965.9|60
1632916500000|2021-09-29 11:55:00|972.8|967.8|974|969|974.4|969.4|972.7|967.7|104
1632916800000|2021-09-29 12:00:00|973.8|968.8|975.9|970.9|975.9|970.9|973.7|968.7|89
1632917100000|2021-09-29 12:05:00|976|971|975.8|970.8|977.5|972.5|975.7|970.7|105
1632917400000|2021-09-29 12:10:00|976.6|971.6|975.5|970.5|978|973|975.4|970.4|82
1632917700000|2021-09-29 12:15:00|975.4|970.4|977.1|972.1|977.6|972.6|975.4|970.4|127
1632918000000|2021-09-29 12:20:00|977|972|976.7|971.7|977.5|972.5|975.9|970.9|178
1632918300000|2021-09-29 12:25:00|977.1|972.1|978|973|979.1|974.1|976.8|971.8|184
1632918600000|2021-09-29 12:30:00|977.8|972.8|975|970|977.8|972.8|974.2|969.2|215
1632918900000|2021-09-29 12:35:00|974.9|969.9|971.9|966.9|975.5|970.5|971.6|966.6|275
1632919200000|2021-09-29 12:40:00|971.8|966.8|973.1|968.1|973.3|968.3|971|966|149
1632919500000|2021-09-29 12:45:00|973|968|974.5|969.5|975|970|972.1|967.1|185
1632919800000|2021-09-29 12:50:00|974.4|969.4|974.5|969.5|975.1|970.1|973.7|968.7|149
1632920100000|2021-09-29 12:55:00|974.3|969.3|971.1|966.1|974.9|969.9|971.1|966.1|224
1632920400000|2021-09-29 13:00:00|971|966|971.5|966.5|972.5|967.5|970.7|965.7|292
1632920700000|2021-09-29 13:05:00|971.4|966.4|966.6|961.6|971.7|966.7|966.6|961.6|340
1632921000000|2021-09-29 13:10:00|965.2|960.2|968.4|963.4|968.4|963.4|964.3|959.3|291
1632921300000|2021-09-29 13:15:00|968.2|963.2|965.3|960.3|968.2|963.2|965.1|960.1|251
1632921600000|2021-09-29 13:20:00|965.4|960.4|962|957|965.4|960.4|961.5|956.5|196
1632921900000|2021-09-29 13:25:00|961.9|956.9|960.3|955.3|962.1|957.1|959.3|954.3|296
1632922200000|2021-09-29 13:30:00|960.1|955.1|958.9|953.9|960.2|955.2|956.8|951.8|492
1632922500000|2021-09-29 13:35:00|959|954|957.6|952.6|959.6|954.6|955.3|950.3|342
1632922800000|2021-09-29 13:40:00|957.4|952.4|952.5|947.5|957.4|952.4|952.1|947.1|341
1632923100000|2021-09-29 13:45:00|952.6|947.6|951.7|946.7|952.7|947.7|948.6|943.6|409
1632923400000|2021-09-29 13:50:00|951.6|946.6|953.7|948.7|954.6|949.6|950.2|945.2|397
1632923700000|2021-09-29 13:55:00|953.6|948.6|951.9|946.9|954.3|949.3|951.8|946.8|324
1632924000000|2021-09-29 14:00:00|951.8|946.8|951.4|946.4|954.1|949.1|951.4|946.4|312
1632924300000|2021-09-29 14:05:00|951.3|946.3|952.7|947.7|953.1|948.1|949.5|944.5|323
1632924600000|2021-09-29 14:10:00|952.8|947.8|952.4|947.4|953.1|948.1|950.2|945.2|305
1632924900000|2021-09-29 14:15:00|952.5|947.5|950.4|945.4|952.5|947.5|949.9|944.9|311
1632925200000|2021-09-29 14:20:00|950.3|945.3|951.3|946.3|952.2|947.2|949.9|944.9|330
1632925500000|2021-09-29 14:25:00|951.2|946.2|952.9|947.9|953.1|948.1|950.4|945.4|271
1632925800000|2021-09-29 14:30:00|952.8|947.8|952.1|947.1|953|948|949.2|944.2|242
1632926100000|2021-09-29 14:35:00|952.4|947.4|952.9|947.9|955|950|951.1|946.1|310
1632926400000|2021-09-29 14:40:00|952.8|947.8|952.6|947.6|954.2|949.2|951.9|946.9|259
1632926700000|2021-09-29 14:45:00|952.5|947.5|953.8|948.8|954.3|949.3|951.2|946.2|211
1632927000000|2021-09-29 14:50:00|953.9|948.9|952.4|947.4|954.6|949.6|952.1|947.1|258
1632927300000|2021-09-29 14:55:00|952.3|947.3|952.6|947.6|953.5|948.5|952|947|238
1632927600000|2021-09-29 15:00:00|952.5|947.5|953.1|948.1|954.4|949.4|952|947|274
1632927900000|2021-09-29 15:05:00|953|948|956.5|951.5|957.7|952.7|952.5|947.5|186
1632928200000|2021-09-29 15:10:00|956.4|951.4|956.5|951.5|957.6|952.6|954.5|949.5|171
1632928500000|2021-09-29 15:15:00|956.2|951.2|957.1|952.1|957.9|952.9|955.2|950.2|135
1632928800000|2021-09-29 15:20:00|957.2|952.2|959.6|954.6|959.9|954.9|957.1|952.1|189
1632929100000|2021-09-29 15:25:00|959.4|954.4|959.1|954.1|959.7|954.7|958|953|99
1632929400000|2021-09-29 15:30:00|959|954|958.1|953.1|959.5|954.5|957.4|952.4|114
1632929700000|2021-09-29 15:35:00|958|953|959.3|954.3|959.5|954.5|956.4|951.4|84
1632930000000|2021-09-29 15:40:00|958.9|953.9|955.4|950.4|958.9|953.9|955.4|950.4|95
1632930300000|2021-09-29 15:45:00|955.5|950.5|956.6|951.6|957|952|955.3|950.3|131
1632930600000|2021-09-29 15:50:00|956.7|951.7|954|949|956.7|951.7|953.7|948.7|186
1632930900000|2021-09-29 15:55:00|953.9|948.9|954.9|949.9|955.6|950.6|952.9|947.9|163
1632931200000|2021-09-29 16:00:00|954.7|949.7|955.1|950.1|956.3|951.3|953.7|948.7|139
1632931500000|2021-09-29 16:05:00|955|950|954|949|955.3|950.3|953.6|948.6|91
1632931800000|2021-09-29 16:10:00|954.1|949.1|953|948|954.9|949.9|952.3|947.3|149
1632932100000|2021-09-29 16:15:00|952.9|947.9|952|947|953|948|951.6|946.6|103
1632932400000|2021-09-29 16:20:00|951.9|946.9|951.6|946.6|952.4|947.4|951.1|946.1|105
1632932700000|2021-09-29 16:25:00|951.3|946.3|952.4|947.4|953|948|950.9|945.9|164
1632933000000|2021-09-29 16:30:00|952.5|947.5|952.3|947.3|953.6|948.6|952.1|947.1|166
1632933300000|2021-09-29 16:35:00|952.4|947.4|952.4|947.4|953.3|948.3|951.9|946.9|155
1632933600000|2021-09-29 16:40:00|952.3|947.3|951.6|946.6|953.2|948.2|951.5|946.5|119
1632933900000|2021-09-29 16:45:00|951.5|946.5|952.5|947.5|952.6|947.6|951.4|946.4|75
1632934200000|2021-09-29 16:50:00|952.6|947.6|952.8|947.8|953.2|948.2|952.3|947.3|165
1632934500000|2021-09-29 16:55:00|952.4|947.4|952.3|947.3|953|948|951.9|946.9|141
1632934800000|2021-09-29 17:00:00|952.4|947.4|953.1|948.1|954.5|949.5|952.4|947.4|218
1632935100000|2021-09-29 17:05:00|953|948|954|949|954|949|951.7|946.7|81
1632935400000|2021-09-29 17:10:00|953.5|948.5|953.5|948.5|953.7|948.7|953.3|948.3|102
1632935700000|2021-09-29 17:15:00|953.4|948.4|954.8|949.8|955|950|953.4|948.4|136
1632936000000|2021-09-29 17:20:00|954.7|949.7|951.7|946.7|955.1|950.1|951.5|946.5|113
1632936300000|2021-09-29 17:25:00|951.5|946.5|951.4|946.4|952.3|947.3|951|946|123
1632936600000|2021-09-29 17:30:00|951.5|946.5|950.7|945.7|951.5|946.5|950.7|945.7|162
1632936900000|2021-09-29 17:35:00|950.6|945.6|949.9|944.9|950.6|945.6|949.7|944.7|105
1632937200000|2021-09-29 17:40:00|950|945|951.2|946.2|951.2|946.2|949.9|944.9|150
1632937500000|2021-09-29 17:45:00|951.1|946.1|950.4|945.4|951.4|946.4|950.4|945.4|27
1632937800000|2021-09-29 17:50:00|950.2|945.2|951|946|951|946|950.1|945.1|65
1632938100000|2021-09-29 17:55:00|950.9|945.9|950.9|945.9|951.3|946.3|950.6|945.6|102
1632938400000|2021-09-29 18:00:00|950.8|945.8|950.8|945.8|951.2|946.2|950.6|945.6|116
1632938700000|2021-09-29 18:05:00|950.9|945.9|951.9|946.9|952|947|950.5|945.5|104
1632939000000|2021-09-29 18:10:00|951.8|946.8|953.2|948.2|953.3|948.3|951.8|946.8|133
1632939300000|2021-09-29 18:15:00|953.3|948.3|954.1|949.1|954.8|949.8|953|948|143
1632939600000|2021-09-29 18:20:00|954.2|949.2|955.4|950.4|955.6|950.6|953.7|948.7|92
1632939900000|2021-09-29 18:25:00|955.6|950.6|957.9|952.9|958.4|953.4|955.4|950.4|111
1632940200000|2021-09-29 18:30:00|957.8|952.8|956.6|951.6|958.3|953.3|956.6|951.6|94
1632940500000|2021-09-29 18:35:00|956.5|951.5|956.2|951.2|956.8|951.8|956.1|951.1|62
1632940800000|2021-09-29 18:40:00|955.9|950.9|956.7|951.7|956.9|951.9|955.5|950.5|89
1632941100000|2021-09-29 18:45:00|956.8|951.8|956.2|951.2|956.9|951.9|956.2|951.2|36
1632941400000|2021-09-29 18:50:00|956.1|951.1|956.4|951.4|956.6|951.6|955.6|950.6|71
1632941700000|2021-09-29 18:55:00|956.3|951.3|956.5|951.5|957.1|952.1|955.8|950.8|91
1632942000000|2021-09-29 19:00:00|956.6|951.6|955.9|950.9|956.8|951.8|955.6|950.6|51
1632942300000|2021-09-29 19:05:00|956|951|956|951|956.5|951.5|955.9|950.9|160
1632942600000|2021-09-29 19:10:00|956.1|951.1|956.7|951.7|956.7|951.7|956|951|156
1632942900000|2021-09-29 19:15:00|956.8|951.8|956.8|951.8|957.1|952.1|956.4|951.4|51
1632943200000|2021-09-29 19:20:00|956.9|951.9|957.1|952.1|957.4|952.4|956.1|951.1|115
1632943500000|2021-09-29 19:25:00|957.2|952.2|957.3|952.3|957.3|952.3|957|952|37
1632943800000|2021-09-29 19:30:00|957.2|952.2|958.4|953.4|958.5|953.5|957.1|952.1|49
1632944100000|2021-09-29 19:35:00|958.5|953.5|957.3|952.3|958.5|953.5|957.2|952.2|133
1632944400000|2021-09-29 19:40:00|957.2|952.2|956.3|951.3|957.3|952.3|956.2|951.2|187
1632944700000|2021-09-29 19:45:00|956.4|951.4|955.8|950.8|956.4|951.4|955.1|950.1|108
1632945000000|2021-09-29 19:50:00|955.7|950.7|955.5|950.5|955.9|950.9|955.4|950.4|102
1632945300000|2021-09-29 19:55:00|955.4|950.4|955.2|950.2|956.1|951.1|954.4|949.4|124
1632945600000|2021-09-29 20:00:00|955|950|956|951|956.1|951.1|954.9|949.9|19
1632945900000|2021-09-29 20:05:00|956.1|951.1|956|951|956.3|951.3|955.8|950.8|25
1632946200000|2021-09-29 20:10:00|955.9|950.9|956.2|951.2|956.3|951.3|955.8|950.8|30
1632946500000|2021-09-29 20:15:00|956|951|956.5|951.5|957.1|952.1|956|951|20
1632946800000|2021-09-29 20:20:00|956.3|951.3|956|951|956.3|951.3|955.9|950.9|19
1632947100000|2021-09-29 20:25:00|956.1|951.1|956.1|951.1|956.7|951.7|956|951|29
1632947400000|2021-09-29 20:30:00|956.2|951.2|956.2|951.2|956.2|951.2|955.9|950.9|22
1632947700000|2021-09-29 20:35:00|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|3
1632948000000|2021-09-29 20:40:00|956.5|951.5|956|951|956.7|951.7|956|951|33
1632948300000|2021-09-29 20:45:00|956.1|951.1|957.7|952.7|957.9|952.9|955.5|950.5|51
1632948600000|2021-09-29 20:50:00|957.5|952.5|957|952|957.5|952.5|957|952|18
1632948900000|2021-09-29 20:55:00|956.9|951.9|957|952|957|952|956.2|951.2|35
1632952800000|2021-09-29 22:00:00|956.7|951.7|957.3|952.3|957.6|952.6|956.7|951.7|14
1632953100000|2021-09-29 22:05:00|957.2|952.2|956.9|951.9|957.2|952.2|956.5|951.5|11
1632953400000|2021-09-29 22:10:00|956.8|951.8|956.8|951.8|957|952|956.8|951.8|8
1632953700000|2021-09-29 22:15:00|957|952|957|952|957.5|952.5|956.8|951.8|25
1632954000000|2021-09-29 22:20:00|957.2|952.2|957.5|952.5|958|953|957.2|952.2|19
1632954300000|2021-09-29 22:25:00|957.7|952.7|957.4|952.4|957.7|952.7|957.3|952.3|15
1632954600000|2021-09-29 22:30:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|18
1632954900000|2021-09-29 22:35:00|957.2|952.2|956.8|951.8|957.3|952.3|956.1|951.1|21
1632955200000|2021-09-29 22:40:00|957.3|952.3|957.3|952.3|957.4|952.4|957|952|25
1632955500000|2021-09-29 22:45:00|957.4|952.4|957.2|952.2|957.4|952.4|957|952|14
1632955800000|2021-09-29 22:50:00|957.3|952.3|957.1|952.1|957.5|952.5|956.8|951.8|10
1632956100000|2021-09-29 22:55:00|957|952|957|952|957.1|952.1|956.8|951.8|10
1632956400000|2021-09-29 23:00:00|956.9|951.9|956.4|951.4|956.9|951.9|956.2|951.2|19
1632956700000|2021-09-29 23:05:00|956.3|951.3|956|951|956.4|951.4|955.8|950.8|9
1632957000000|2021-09-29 23:10:00|955.9|950.9|956.3|951.3|956.6|951.6|955.9|950.9|13
1632957300000|2021-09-29 23:15:00|956.4|951.4|957.6|952.6|957.7|952.7|956.2|951.2|29
1632957600000|2021-09-29 23:20:00|957.7|952.7|957.6|952.6|957.8|952.8|957.2|952.2|16
1632957900000|2021-09-29 23:25:00|957.5|952.5|957.7|952.7|957.7|952.7|957.4|952.4|6
1632958200000|2021-09-29 23:30:00|958.5|953.5|959.7|954.7|960.3|955.3|958.4|953.4|28
1632958500000|2021-09-29 23:35:00|959.9|954.9|959|954|959.9|954.9|959|954|15
1632958800000|2021-09-29 23:40:00|959.1|954.1|961.8|956.8|961.8|956.8|959.1|954.1|25
1632959100000|2021-09-29 23:45:00|961.6|956.6|960.4|955.4|961.6|956.6|960.2|955.2|38
1632959400000|2021-09-29 23:50:00|960.7|955.7|961.5|956.5|961.5|956.5|960.7|955.7|29
1632959700000|2021-09-29 23:55:00|961.6|956.6|959.9|954.9|961.7|956.7|959.9|954.9|20
1632960000000|2021-09-30 00:00:00|959.8|954.8|960.7|955.7|961.1|956.1|959.1|954.1|40
1632960300000|2021-09-30 00:05:00|960.8|955.8|960.7|955.7|960.8|955.8|959.8|954.8|59
1632960600000|2021-09-30 00:10:00|960.8|955.8|959.9|954.9|960.8|955.8|959.9|954.9|41
1632960900000|2021-09-30 00:15:00|959.8|954.8|960.4|955.4|960.4|955.4|959.7|954.7|43
1632961200000|2021-09-30 00:20:00|960.3|955.3|960.2|955.2|960.6|955.6|959.9|954.9|35
1632961500000|2021-09-30 00:25:00|960.3|955.3|960|955|960.6|955.6|959.7|954.7|38
1632961800000|2021-09-30 00:30:00|959.9|954.9|959.8|954.8|960|955|959.7|954.7|46
1632962100000|2021-09-30 00:35:00|959.7|954.7|959.8|954.8|960.6|955.6|959|954|45
1632962400000|2021-09-30 00:40:00|959.5|954.5|960.1|955.1|960.2|955.2|959.2|954.2|48
1632962700000|2021-09-30 00:45:00|960.2|955.2|960.9|955.9|962.2|957.2|960.2|955.2|55
1632963000000|2021-09-30 00:50:00|961|956|961.4|956.4|961.5|956.5|960.9|955.9|38
1632963300000|2021-09-30 00:55:00|961.3|956.3|961.6|956.6|961.7|956.7|961.3|956.3|48
1632963600000|2021-09-30 01:00:00|961.5|956.5|961.4|956.4|962.1|957.1|960.8|955.8|111
1632963900000|2021-09-30 01:05:00|961.5|956.5|962.4|957.4|962.4|957.4|961.4|956.4|79
1632964200000|2021-09-30 01:10:00|962.1|957.1|962.4|957.4|962.6|957.6|961.9|956.9|78
1632964500000|2021-09-30 01:15:00|962.3|957.3|962.3|957.3|963.2|958.2|962.3|957.3|58
1632964800000|2021-09-30 01:20:00|962.4|957.4|961.4|956.4|962.4|957.4|961.1|956.1|53
1632965100000|2021-09-30 01:25:00|961.3|956.3|961.4|956.4|961.4|956.4|960.8|955.8|38
1632965400000|2021-09-30 01:30:00|961.5|956.5|961.1|956.1|961.5|956.5|960.5|955.5|103
1632965700000|2021-09-30 01:35:00|961|956|961.5|956.5|961.5|956.5|960.8|955.8|89
1632966000000|2021-09-30 01:40:00|961.4|956.4|961.7|956.7|961.8|956.8|961.1|956.1|56
1632966300000|2021-09-30 01:45:00|961.8|956.8|963|958|963.5|958.5|961.7|956.7|87
1632966600000|2021-09-30 01:50:00|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|76
1632966900000|2021-09-30 01:55:00|963|958|962.9|957.9|963.2|958.2|962.7|957.7|47
1632967200000|2021-09-30 02:00:00|962.8|957.8|963.6|958.6|963.8|958.8|962.8|957.8|73
1632967500000|2021-09-30 02:05:00|963.5|958.5|963.3|958.3|963.9|958.9|963.3|958.3|48
1632967800000|2021-09-30 02:10:00|963.2|958.2|962.8|957.8|963.2|958.2|962.4|957.4|47
1632968100000|2021-09-30 02:15:00|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|36
1632968400000|2021-09-30 02:20:00|963|958|962.8|957.8|963.7|958.7|962.8|957.8|30
1632968700000|2021-09-30 02:25:00|962.9|957.9|963.1|958.1|963.8|958.8|962.9|957.9|29
1632969000000|2021-09-30 02:30:00|963|958|961.3|956.3|963|958|961.3|956.3|98
1632969300000|2021-09-30 02:35:00|961.2|956.2|962.6|957.6|962.7|957.7|961.2|956.2|45
1632969600000|2021-09-30 02:40:00|962.7|957.7|962.6|957.6|962.9|957.9|962.6|957.6|25
1632969900000|2021-09-30 02:45:00|962.5|957.5|961.8|956.8|962.6|957.6|961.6|956.6|39
1632970200000|2021-09-30 02:50:00|961.7|956.7|961.5|956.5|962.3|957.3|961.4|956.4|34
1632970500000|2021-09-30 02:55:00|961.4|956.4|961.5|956.5|961.9|956.9|960.9|955.9|85
1632970800000|2021-09-30 03:00:00|961.6|956.6|961.5|956.5|961.8|956.8|961.5|956.5|24
1632971100000|2021-09-30 03:05:00|961.8|956.8|962|957|962|957|961.5|956.5|28
1632971400000|2021-09-30 03:10:00|962.1|957.1|962.2|957.2|962.4|957.4|962|957|18
1632971700000|2021-09-30 03:15:00|962.3|957.3|962.5|957.5|963|958|962.1|957.1|17
1632972000000|2021-09-30 03:20:00|962.6|957.6|963.2|958.2|963.3|958.3|962.6|957.6|13
1632972300000|2021-09-30 03:25:00|963.1|958.1|963|958|963.2|958.2|963|958|36
1632972600000|2021-09-30 03:30:00|962.7|957.7|961.9|956.9|962.7|957.7|961.7|956.7|74
1632972900000|2021-09-30 03:35:00|962.3|957.3|963|958|963.2|958.2|962.3|957.3|35
1632973200000|2021-09-30 03:40:00|963.2|958.2|965.2|960.2|965.2|960.2|962.8|957.8|65
1632973500000|2021-09-30 03:45:00|965|960|965.1|960.1|966.2|961.2|964.3|959.3|73
1632973800000|2021-09-30 03:50:00|965|960|965.4|960.4|965.4|960.4|964.9|959.9|51
1632974100000|2021-09-30 03:55:00|965.5|960.5|963.9|958.9|965.6|960.6|963.9|958.9|60
1632974400000|2021-09-30 04:00:00|963.7|958.7|964.3|959.3|964.3|959.3|963.5|958.5|7
1632974700000|2021-09-30 04:05:00|964.1|959.1|963.3|958.3|964.2|959.2|963.2|958.2|12
1632975000000|2021-09-30 04:10:00|963.5|958.5|963.8|958.8|963.8|958.8|963.4|958.4|21
1632975300000|2021-09-30 04:15:00|964|959|963.8|958.8|964.1|959.1|963.7|958.7|20
1632975600000|2021-09-30 04:20:00|963.7|958.7|962.5|957.5|963.7|958.7|962.4|957.4|30
1632975900000|2021-09-30 04:25:00|962.3|957.3|962.6|957.6|962.6|957.6|962|957|13
1632976200000|2021-09-30 04:30:00|962.5|957.5|962.5|957.5|962.6|957.6|961.8|956.8|17
1632976500000|2021-09-30 04:35:00|961.5|956.5|961.7|956.7|961.7|956.7|961.3|956.3|9
1632976800000|2021-09-30 04:40:00|961.6|956.6|961.7|956.7|961.8|956.8|961.5|956.5|35
1632977100000|2021-09-30 04:45:00|961.8|956.8|961.7|956.7|961.8|956.8|961.1|956.1|31
1632977400000|2021-09-30 04:50:00|961.8|956.8|962.1|957.1|962.3|957.3|961.8|956.8|16
1632977700000|2021-09-30 04:55:00|962.2|957.2|962.5|957.5|962.9|957.9|962.2|957.2|17
1632978000000|2021-09-30 05:00:00|962.6|957.6|963.3|958.3|963.7|958.7|962.3|957.3|99
1632978300000|2021-09-30 05:05:00|963.2|958.2|963.7|958.7|963.9|958.9|962.8|957.8|31
1632978600000|2021-09-30 05:10:00|963.8|958.8|963.2|958.2|963.9|958.9|962.9|957.9|64
1632978900000|2021-09-30 05:15:00|963.3|958.3|963.7|958.7|964|959|963|958|41
1632979200000|2021-09-30 05:20:00|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|15
1632979500000|2021-09-30 05:25:00|963.3|958.3|963.9|958.9|963.9|958.9|963|958|42
1632979800000|2021-09-30 05:30:00|964|959|963.4|958.4|964|959|963.1|958.1|28
1632980100000|2021-09-30 05:35:00|963.1|958.1|963.6|958.6|963.8|958.8|963.1|958.1|45
1632980400000|2021-09-30 05:40:00|963.5|958.5|962.6|957.6|963.7|958.7|962.6|957.6|55
1632980700000|2021-09-30 05:45:00|962.5|957.5|962.4|957.4|962.7|957.7|961.6|956.6|130
1632981000000|2021-09-30 05:50:00|962.5|957.5|961.2|956.2|962.7|957.7|960.7|955.7|84
1632981300000|2021-09-30 05:55:00|961.3|956.3|960.1|955.1|961.3|956.3|959.7|954.7|97
1632981600000|2021-09-30 06:00:00|960|955|959.4|954.4|961|956|959.3|954.3|173
1632981900000|2021-09-30 06:05:00|959.5|954.5|961|956|961.2|956.2|959|954|122
1632982200000|2021-09-30 06:10:00|961.1|956.1|961.4|956.4|962.1|957.1|960.7|955.7|41
1632982500000|2021-09-30 06:15:00|961.5|956.5|961.2|956.2|961.5|956.5|960.4|955.4|39
1632982800000|2021-09-30 06:20:00|961.4|956.4|962.1|957.1|962.3|957.3|961.1|956.1|55
1632983100000|2021-09-30 06:25:00|962.2|957.2|962|957|962.5|957.5|962|957|77
1632983400000|2021-09-30 06:30:00|962.1|957.1|961.9|956.9|962.4|957.4|961.3|956.3|26
1632983700000|2021-09-30 06:35:00|961.8|956.8|961.5|956.5|962.1|957.1|961.4|956.4|41
1632984000000|2021-09-30 06:40:00|961.6|956.6|961.6|956.6|962.1|957.1|961.5|956.5|90
1632984300000|2021-09-30 06:45:00|961.7|956.7|962.7|957.7|962.8|957.8|961.6|956.6|86
1632984600000|2021-09-30 06:50:00|962.8|957.8|962.5|957.5|962.8|957.8|962.3|957.3|54
1632984900000|2021-09-30 06:55:00|962.4|957.4|962.7|957.7|962.7|957.7|962.2|957.2|67
1632985200000|2021-09-30 07:00:00|962.5|957.5|962.5|957.5|963.5|958.5|961.8|956.8|201
1632985500000|2021-09-30 07:05:00|962.6|957.6|959.9|954.9|962.8|957.8|959.6|954.6|82
1632985800000|2021-09-30 07:10:00|959.8|954.8|959.5|954.5|959.9|954.9|958|953|180
1632986100000|2021-09-30 07:15:00|959.6|954.6|962.3|957.3|962.3|957.3|959.6|954.6|78
1632986400000|2021-09-30 07:20:00|962.4|957.4|963.5|958.5|963.5|958.5|962.1|957.1|35
1632986700000|2021-09-30 07:25:00|963.9|958.9|963.2|958.2|964.2|959.2|962.9|957.9|71
1632987000000|2021-09-30 07:30:00|963.1|958.1|963.2|958.2|963.6|958.6|962.5|957.5|116
1632987300000|2021-09-30 07:35:00|963.3|958.3|964.4|959.4|965.1|960.1|963.3|958.3|44
1632987600000|2021-09-30 07:40:00|964.3|959.3|965|960|965.2|960.2|963.3|958.3|69
1632987900000|2021-09-30 07:45:00|964.9|959.9|963.6|958.6|965.9|960.9|963.6|958.6|118
1632988200000|2021-09-30 07:50:00|963.5|958.5|963.6|958.6|964.2|959.2|963.1|958.1|45
1632988500000|2021-09-30 07:55:00|963.4|958.4|964.4|959.4|964.5|959.5|963.4|958.4|118
1632988800000|2021-09-30 08:00:00|964.5|959.5|965.4|960.4|965.7|960.7|964.1|959.1|144
1632989100000|2021-09-30 08:05:00|965.5|960.5|964.8|959.8|965.7|960.7|964.7|959.7|94
1632989400000|2021-09-30 08:10:00|964.7|959.7|964.8|959.8|965|960|964|959|72
1632989700000|2021-09-30 08:15:00|964.7|959.7|964.3|959.3|964.8|959.8|964.1|959.1|102
1632990000000|2021-09-30 08:20:00|964.2|959.2|963.7|958.7|964.6|959.6|963.6|958.6|75
1632990300000|2021-09-30 08:25:00|963.8|958.8|963|958|964.1|959.1|963|958|45
1632990600000|2021-09-30 08:30:00|963.1|958.1|962.8|957.8|963.1|958.1|962|957|66
1632990900000|2021-09-30 08:35:00|963|958|961.7|956.7|963.3|958.3|961.5|956.5|73
1632991200000|2021-09-30 08:40:00|962|957|962|957|962.3|957.3|961.3|956.3|79
1632991500000|2021-09-30 08:45:00|962.1|957.1|962.3|957.3|962.3|957.3|961.3|956.3|68
1632991800000|2021-09-30 08:50:00|962.4|957.4|962.2|957.2|962.4|957.4|961.5|956.5|58
1632992100000|2021-09-30 08:55:00|962.3|957.3|963.2|958.2|963.2|958.2|962.2|957.2|30
1632992400000|2021-09-30 09:00:00|963.1|958.1|963|958|963.6|958.6|962.9|957.9|31
1632992700000|2021-09-30 09:05:00|963.1|958.1|962.1|957.1|963.1|958.1|962.1|957.1|37
1632993000000|2021-09-30 09:10:00|962|957|961.6|956.6|962.1|957.1|961.6|956.6|76
1632993300000|2021-09-30 09:15:00|961.7|956.7|960.2|955.2|961.8|956.8|960.2|955.2|115
1632993600000|2021-09-30 09:20:00|960.1|955.1|960.4|955.4|961.3|956.3|960|955|81
1632993900000|2021-09-30 09:25:00|960.5|955.5|960.8|955.8|960.9|955.9|959.9|954.9|59
1632994200000|2021-09-30 09:30:00|960.9|955.9|960.6|955.6|961.3|956.3|960.1|955.1|46
1632994500000|2021-09-30 09:35:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|64
1632994800000|2021-09-30 09:40:00|961.8|956.8|961.9|956.9|962.3|957.3|961.1|956.1|72
1632995100000|2021-09-30 09:45:00|961.8|956.8|961.5|956.5|962|957|961.2|956.2|63
1632995400000|2021-09-30 09:50:00|961.4|956.4|961.3|956.3|961.8|956.8|961.2|956.2|100
1632995700000|2021-09-30 09:55:00|961.2|956.2|962.7|957.7|962.7|957.7|961.2|956.2|74
1632996000000|2021-09-30 10:00:00|962.3|957.3|963.5|958.5|963.6|958.6|961.6|956.6|97
1632996300000|2021-09-30 10:05:00|963.6|958.6|963.5|958.5|963.6|958.6|963|958|67
1632996600000|2021-09-30 10:10:00|963.6|958.6|964.9|959.9|964.9|959.9|963.4|958.4|112
1632996900000|2021-09-30 10:15:00|965|960|965.7|960.7|965.7|960.7|964.6|959.6|73
1632997200000|2021-09-30 10:20:00|965.8|960.8|962.8|957.8|965.8|960.8|962.5|957.5|152
1632997500000|2021-09-30 10:25:00|962.7|957.7|963.4|958.4|964.2|959.2|962.6|957.6|118
1632997800000|2021-09-30 10:30:00|963.5|958.5|963.5|958.5|964|959|962.8|957.8|152
1632998100000|2021-09-30 10:35:00|963.3|958.3|964.9|959.9|965.1|960.1|963.2|958.2|140
1632998400000|2021-09-30 10:40:00|965.1|960.1|966.1|961.1|966.7|961.7|965|960|122
1632998700000|2021-09-30 10:45:00|966.2|961.2|966.5|961.5|966.6|961.6|966|961|84
1632999000000|2021-09-30 10:50:00|966|961|964.1|959.1|966|961|964.1|959.1|94
1632999300000|2021-09-30 10:55:00|963.9|958.9|962.2|957.2|963.9|958.9|962.1|957.1|56
1632999600000|2021-09-30 11:00:00|962.1|957.1|960.6|955.6|962.1|957.1|960.5|955.5|207
1632999900000|2021-09-30 11:05:00|960.5|955.5|961.2|956.2|961.4|956.4|959.6|954.6|40
1633000200000|2021-09-30 11:10:00|961.1|956.1|961.1|956.1|961.5|956.5|960.3|955.3|74
1633000500000|2021-09-30 11:15:00|961.2|956.2|961.7|956.7|962|957|960.7|955.7|94
1633000800000|2021-09-30 11:20:00|961.6|956.6|961.2|956.2|961.8|956.8|961.2|956.2|75
1633001100000|2021-09-30 11:25:00|961.4|956.4|961.3|956.3|961.7|956.7|961.2|956.2|37
1633001400000|2021-09-30 11:30:00|961.2|956.2|961.3|956.3|961.7|956.7|960.8|955.8|52
1633001700000|2021-09-30 11:35:00|961.4|956.4|960.5|955.5|962|957|960.4|955.4|94
1633002000000|2021-09-30 11:40:00|960.6|955.6|959.8|954.8|960.7|955.7|959.5|954.5|160
1633002300000|2021-09-30 11:45:00|960|955|958.2|953.2|960|955|958.1|953.1|85
1633002600000|2021-09-30 11:50:00|958.3|953.3|958.6|953.6|958.8|953.8|958|953|92
1633002900000|2021-09-30 11:55:00|958.7|953.7|959|954|959|954|958.1|953.1|100
1633003200000|2021-09-30 12:00:00|958.9|953.9|958|953|958.9|953.9|957.5|952.5|85
1633003500000|2021-09-30 12:05:00|957.9|952.9|959.2|954.2|959.7|954.7|957.9|952.9|112
1633003800000|2021-09-30 12:10:00|959.1|954.1|959.2|954.2|961.1|956.1|959|954|129
1633004100000|2021-09-30 12:15:00|959.3|954.3|959.2|954.2|960.1|955.1|958.1|953.1|114
1633004400000|2021-09-30 12:20:00|959.3|954.3|963.5|958.5|966|961|959.3|954.3|202
1633004700000|2021-09-30 12:25:00|963.6|958.6|961.2|956.2|963.8|958.8|961.1|956.1|55
1633005000000|2021-09-30 12:30:00|960.9|955.9|963.7|958.7|964.4|959.4|960.2|955.2|263
1633005300000|2021-09-30 12:35:00|963.6|958.6|965.6|960.6|966.3|961.3|962.3|957.3|233
1633005600000|2021-09-30 12:40:00|965.5|960.5|967.4|962.4|969.2|964.2|965.4|960.4|224
1633005900000|2021-09-30 12:45:00|967.5|962.5|967.1|962.1|968.1|963.1|967|962|146
1633006200000|2021-09-30 12:50:00|967.2|962.2|965.8|960.8|967.2|962.2|965.2|960.2|157
1633006500000|2021-09-30 12:55:00|965.9|960.9|966.5|961.5|967.3|962.3|965.9|960.9|207
1633006800000|2021-09-30 13:00:00|966.6|961.6|962.8|957.8|967.2|962.2|962.2|957.2|206
1633007100000|2021-09-30 13:05:00|962.9|957.9|960.1|955.1|963|958|959.7|954.7|193
1633007400000|2021-09-30 13:10:00|959.9|954.9|962.2|957.2|962.5|957.5|959.5|954.5|103
1633007700000|2021-09-30 13:15:00|962.4|957.4|965.2|960.2|965.5|960.5|961.9|956.9|189
1633008000000|2021-09-30 13:20:00|965.1|960.1|965.6|960.6|965.6|960.6|963.5|958.5|135
1633008300000|2021-09-30 13:25:00|966|961|965.7|960.7|966.2|961.2|964.5|959.5|177
1633008600000|2021-09-30 13:30:00|965.5|960.5|966.4|961.4|967.3|962.3|965|960|382
1633008900000|2021-09-30 13:35:00|966.5|961.5|963.9|958.9|967.7|962.7|963.3|958.3|292
1633009200000|2021-09-30 13:40:00|963.8|958.8|964.3|959.3|964.7|959.7|963.1|958.1|273
1633009500000|2021-09-30 13:45:00|964.2|959.2|966.3|961.3|966.5|961.5|962.4|957.4|296
1633009800000|2021-09-30 13:50:00|966.4|961.4|966.9|961.9|969.1|964.1|965.8|960.8|313
1633010100000|2021-09-30 13:55:00|967|962|968.2|963.2|969.6|964.6|967|962|332
1633010400000|2021-09-30 14:00:00|968.3|963.3|970.7|965.7|971.9|966.9|968.2|963.2|426
1633010700000|2021-09-30 14:05:00|970.6|965.6|974.5|969.5|974.5|969.5|970.4|965.4|270
1633011000000|2021-09-30 14:10:00|974.1|969.1|971.9|966.9|975.5|970.5|970.7|965.7|274
1633011300000|2021-09-30 14:15:00|972|967|968.4|963.4|972.3|967.3|968|963|293
1633011600000|2021-09-30 14:20:00|968.5|963.5|967.4|962.4|969.2|964.2|965|960|332
1633011900000|2021-09-30 14:25:00|967.3|962.3|968.7|963.7|970.5|965.5|966.3|961.3|341
1633012200000|2021-09-30 14:30:00|968.8|963.8|969.6|964.6|971.4|966.4|967.6|962.6|248
1633012500000|2021-09-30 14:35:00|969.7|964.7|969.5|964.5|972.1|967.1|969.4|964.4|242
1633012800000|2021-09-30 14:40:00|969.6|964.6|969.3|964.3|970.5|965.5|967.9|962.9|165
1633013100000|2021-09-30 14:45:00|969.6|964.6|970.3|965.3|971.7|966.7|968.8|963.8|186
1633013400000|2021-09-30 14:50:00|970.4|965.4|968.4|963.4|970.4|965.4|967.3|962.3|192
1633013700000|2021-09-30 14:55:00|968.3|963.3|965.5|960.5|969.1|964.1|964.8|959.8|267
1633014000000|2021-09-30 15:00:00|965.4|960.4|966.5|961.5|967.2|962.2|963.9|958.9|264
1633014300000|2021-09-30 15:05:00|966|961|971.8|966.8|972|967|965.9|960.9|148
1633014600000|2021-09-30 15:10:00|971.9|966.9|968.3|963.3|972.3|967.3|967.7|962.7|249
1633014900000|2021-09-30 15:15:00|968.2|963.2|970|965|973.4|968.4|968.1|963.1|264
1633015200000|2021-09-30 15:20:00|969.9|964.9|968.3|963.3|970.3|965.3|968.3|963.3|197
1633015500000|2021-09-30 15:25:00|968.4|963.4|968.7|963.7|969.2|964.2|967.2|962.2|134
1633015800000|2021-09-30 15:30:00|968.8|963.8|966.6|961.6|969.7|964.7|966.5|961.5|234
1633016100000|2021-09-30 15:35:00|966.5|961.5|966.1|961.1|966.7|961.7|964.3|959.3|205
1633016400000|2021-09-30 15:40:00|966.2|961.2|967.8|962.8|969.4|964.4|966.1|961.1|213
1633016700000|2021-09-30 15:45:00|967.9|962.9|966.8|961.8|969.7|964.7|965.7|960.7|201
1633017000000|2021-09-30 15:50:00|967.2|962.2|965.4|960.4|968.1|963.1|963.8|958.8|189
1633017300000|2021-09-30 15:55:00|965.5|960.5|967.1|962.1|967.8|962.8|965.5|960.5|89
1633017600000|2021-09-30 16:00:00|967|962|965.9|960.9|968.5|963.5|965.6|960.6|106
1633017900000|2021-09-30 16:05:00|966|961|964.9|959.9|966.4|961.4|964.6|959.6|186
1633018200000|2021-09-30 16:10:00|964.8|959.8|963|958|965.4|960.4|962.3|957.3|297
1633018500000|2021-09-30 16:15:00|963.1|958.1|964.3|959.3|964.4|959.4|963.1|958.1|168
1633018800000|2021-09-30 16:20:00|964.4|959.4|965.1|960.1|966.2|961.2|964.2|959.2|186
1633019100000|2021-09-30 16:25:00|965.2|960.2|964.4|959.4|966|961|964.3|959.3|157
1633019400000|2021-09-30 16:30:00|964.3|959.3|965.7|960.7|965.7|960.7|963.9|958.9|133
1633019700000|2021-09-30 16:35:00|965.6|960.6|965|960|966|961|963.9|958.9|207
1633020000000|2021-09-30 16:40:00|965.1|960.1|966|961|966.2|961.2|964.4|959.4|168
1633020300000|2021-09-30 16:45:00|966.1|961.1|966.1|961.1|966.3|961.3|965.5|960.5|93
1633020600000|2021-09-30 16:50:00|966|961|964.9|959.9|966.1|961.1|964.1|959.1|160
1633020900000|2021-09-30 16:55:00|965|960|964.5|959.5|965.3|960.3|964.4|959.4|151
1633021200000|2021-09-30 17:00:00|964.6|959.6|968.9|963.9|970.8|965.8|963.9|958.9|272
1633021500000|2021-09-30 17:05:00|969.1|964.1|970.3|965.3|971.1|966.1|969.1|964.1|133
1633021800000|2021-09-30 17:10:00|970.2|965.2|970.2|965.2|970.9|965.9|969.8|964.8|96
1633022100000|2021-09-30 17:15:00|970.3|965.3|970.4|965.4|971.1|966.1|969.3|964.3|170
1633022400000|2021-09-30 17:20:00|970.5|965.5|970.3|965.3|970.7|965.7|969.3|964.3|137
1633022700000|2021-09-30 17:25:00|970.2|965.2|969.1|964.1|970.5|965.5|968.9|963.9|149
1633023000000|2021-09-30 17:30:00|969.3|964.3|968.3|963.3|969.3|964.3|968.1|963.1|118
1633023300000|2021-09-30 17:35:00|968.4|963.4|969.4|964.4|969.9|964.9|967.7|962.7|129
1633023600000|2021-09-30 17:40:00|969.3|964.3|969.5|964.5|969.8|964.8|969.2|964.2|50
1633023900000|2021-09-30 17:45:00|969.4|964.4|971.4|966.4|971.7|966.7|969.3|964.3|199
1633024200000|2021-09-30 17:50:00|971.5|966.5|971.8|966.8|972.8|967.8|971.1|966.1|142
1633024500000|2021-09-30 17:55:00|971.9|966.9|970.9|965.9|972.1|967.1|970.6|965.6|130
1633024800000|2021-09-30 18:00:00|971.3|966.3|972.2|967.2|972.3|967.3|971|966|102
1633025100000|2021-09-30 18:05:00|972.7|967.7|972.5|967.5|972.7|967.7|971.9|966.9|82
1633025400000|2021-09-30 18:10:00|972.3|967.3|972.3|967.3|972.7|967.7|972|967|177
1633025700000|2021-09-30 18:15:00|972.2|967.2|971.5|966.5|972.4|967.4|971.4|966.4|124
1633026000000|2021-09-30 18:20:00|971.6|966.6|971.8|966.8|971.8|966.8|971.1|966.1|108
1633026300000|2021-09-30 18:25:00|971.7|966.7|973.2|968.2|973.3|968.3|971.6|966.6|95
1633026600000|2021-09-30 18:30:00|973.1|968.1|974.6|969.6|974.7|969.7|972.9|967.9|127
1633026900000|2021-09-30 18:35:00|974.7|969.7|972.7|967.7|974.7|969.7|972.7|967.7|84
1633027200000|2021-09-30 18:40:00|972.2|967.2|972.6|967.6|973|968|972.2|967.2|95
1633027500000|2021-09-30 18:45:00|972.7|967.7|972.5|967.5|972.9|967.9|972.1|967.1|149
1633027800000|2021-09-30 18:50:00|972.6|967.6|972.7|967.7|973.1|968.1|972|967|124
1633028100000|2021-09-30 18:55:00|972.8|967.8|972.8|967.8|973.1|968.1|972.6|967.6|161
1633028400000|2021-09-30 19:00:00|972.9|967.9|972.9|967.9|973.1|968.1|972.6|967.6|156
1633028700000|2021-09-30 19:05:00|973|968|974|969|974|969|972.9|967.9|97
1633029000000|2021-09-30 19:10:00|974.1|969.1|973.9|968.9|974.4|969.4|973.5|968.5|54
1633029300000|2021-09-30 19:15:00|973.7|968.7|973.1|968.1|974.5|969.5|973.1|968.1|75
1633029600000|2021-09-30 19:20:00|973.4|968.4|973.2|968.2|973.6|968.6|973.1|968.1|111
1633029900000|2021-09-30 19:25:00|973.3|968.3|973.2|968.2|973.6|968.6|973.1|968.1|86
1633030200000|2021-09-30 19:30:00|973.1|968.1|974.1|969.1|974.3|969.3|972.9|967.9|154
1633030500000|2021-09-30 19:35:00|974|969|973.2|968.2|974.2|969.2|973.2|968.2|190
1633030800000|2021-09-30 19:40:00|973.4|968.4|972.3|967.3|973.4|968.4|972.1|967.1|142
1633031100000|2021-09-30 19:45:00|972.4|967.4|970.3|965.3|972.4|967.4|970.3|965.3|142
1633031400000|2021-09-30 19:50:00|970.4|965.4|971|966|971.2|966.2|969.9|964.9|151
1633031700000|2021-09-30 19:55:00|971.1|966.1|970.2|965.2|971.8|966.8|970.1|965.1|113
1633032000000|2021-09-30 20:00:00|970.4|965.4|971.4|966.4|971.7|966.7|970.4|965.4|130
1633032300000|2021-09-30 20:05:00|971.3|966.3|971.6|966.6|971.8|966.8|971.2|966.2|66
1633032600000|2021-09-30 20:10:00|971.7|966.7|971.5|966.5|971.7|966.7|971.1|966.1|54
1633032900000|2021-09-30 20:15:00|971.4|966.4|971.4|966.4|971.5|966.5|970.7|965.7|51
1633033200000|2021-09-30 20:20:00|971.6|966.6|971.1|966.1|971.6|966.6|971|966|23
1633033500000|2021-09-30 20:25:00|971.2|966.2|971.2|966.2|971.6|966.6|971|966|54
1633033800000|2021-09-30 20:30:00|971.3|966.3|971.2|966.2|971.3|966.3|971|966|25
1633034100000|2021-09-30 20:35:00|971.1|966.1|970.9|965.9|971.2|966.2|970.7|965.7|32
1633034400000|2021-09-30 20:40:00|971|966|971.1|966.1|971.2|966.2|970.8|965.8|48
1633034700000|2021-09-30 20:45:00|971|966|971.5|966.5|971.5|966.5|970.9|965.9|58
1633035000000|2021-09-30 20:50:00|971.4|966.4|970.3|965.3|971.4|966.4|970.3|965.3|50
1633035300000|2021-09-30 20:55:00|970.2|965.2|970.4|965.4|970.6|965.6|970.1|965.1|41
1633039200000|2021-09-30 22:00:00|971.8|963.6|970.3|965.3|971.8|965.7|969.7|963.6|26
1633039500000|2021-09-30 22:05:00|970.4|965.4|970.9|965.9|970.9|965.9|970.2|965.2|10
1633039800000|2021-09-30 22:10:00|970.7|965.7|971|966|971.1|966.1|970.7|965.7|13
1633040100000|2021-09-30 22:15:00|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|7
1633040400000|2021-09-30 22:20:00|970.6|965.6|970.9|965.9|970.9|965.9|970.2|965.2|22
1633040700000|2021-09-30 22:25:00|971|966|970.2|965.2|971|966|970.1|965.1|21
1633041300000|2021-09-30 22:35:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|25
1633041600000|2021-09-30 22:40:00|970|965|969.4|964.4|970|965|969.4|964.4|4
1633041900000|2021-09-30 22:45:00|969.5|964.5|969.7|964.7|969.8|964.8|969.5|964.5|10
1633042200000|2021-09-30 22:50:00|969.8|964.8|969.9|964.9|969.9|964.9|969.6|964.6|5
1633042500000|2021-09-30 22:55:00|970|965|970.9|965.9|970.9|965.9|970|965|9
1633042800000|2021-09-30 23:00:00|971|966|970.3|965.3|971|966|970.3|965.3|30
1633043100000|2021-09-30 23:05:00|970.2|965.2|969.4|964.4|970.3|965.3|969.4|964.4|24
1633043400000|2021-09-30 23:10:00|969.3|964.3|969.1|964.1|969.3|964.3|968.9|963.9|7
1633043700000|2021-09-30 23:15:00|969|964|968.3|963.3|969.1|964.1|968.3|963.3|13
1633044000000|2021-09-30 23:20:00|968.2|963.2|967.8|962.8|968.2|963.2|967.7|962.7|13
1633044300000|2021-09-30 23:25:00|967.9|962.9|969.3|964.3|969.3|964.3|967.7|962.7|19
1633044600000|2021-09-30 23:30:00|969.4|964.4|969.8|964.8|969.8|964.8|968.9|963.9|12
1633044900000|2021-09-30 23:35:00|969.4|964.4|968.6|963.6|969.4|964.4|967.7|962.7|17
1633045200000|2021-09-30 23:40:00|968.8|963.8|968.4|963.4|969.4|964.4|968.4|963.4|23
1633045500000|2021-09-30 23:45:00|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|5
1633045800000|2021-09-30 23:50:00|968.3|963.3|967.7|962.7|968.3|963.3|967.7|962.7|15
1633046100000|2021-09-30 23:55:00|967.6|962.6|967.9|962.9|968.2|963.2|967.6|962.6|35
1633046400000|2021-10-01 00:00:00|968.1|963.1|968.9|963.9|968.9|963.9|967.5|962.5|115
1633046700000|2021-10-01 00:05:00|969|964|969|964|969.7|964.7|968.4|963.4|37
1633047000000|2021-10-01 00:10:00|969.1|964.1|969.1|964.1|969.6|964.6|969|964|24
1633047300000|2021-10-01 00:15:00|969|964|968.7|963.7|969.2|964.2|968.5|963.5|25
1633047600000|2021-10-01 00:20:00|968.9|963.9|969.4|964.4|969.4|964.4|967.6|962.6|58
1633047900000|2021-10-01 00:25:00|969.3|964.3|969.8|964.8|970|965|969.2|964.2|37
1633048200000|2021-10-01 00:30:00|970|965|968.4|963.4|970|965|968.3|963.3|34
1633048500000|2021-10-01 00:35:00|968.2|963.2|967.6|962.6|968.3|963.3|967|962|37
1633048800000|2021-10-01 00:40:00|967.5|962.5|966.6|961.6|967.5|962.5|966.3|961.3|62
1633049100000|2021-10-01 00:45:00|966.5|961.5|966.3|961.3|966.6|961.6|966.1|961.1|70
1633049400000|2021-10-01 00:50:00|966.2|961.2|966.9|961.9|967|962|965.9|960.9|58
1633049700000|2021-10-01 00:55:00|967|962|966.1|961.1|967.2|962.2|966.1|961.1|50
1633050000000|2021-10-01 01:00:00|966.2|961.2|965.5|960.5|966.3|961.3|964.9|959.9|112
1633050300000|2021-10-01 01:05:00|965.3|960.3|962.8|957.8|965.6|960.6|962.8|957.8|130
1633050600000|2021-10-01 01:10:00|962.9|957.9|962.9|957.9|963.8|958.8|962.8|957.8|136
1633050900000|2021-10-01 01:15:00|963|958|963.8|958.8|964.5|959.5|963|958|120
1633051200000|2021-10-01 01:20:00|963.9|958.9|964.8|959.8|965.2|960.2|963.7|958.7|59
1633051500000|2021-10-01 01:25:00|964.7|959.7|964.7|959.7|965.8|960.8|964.6|959.6|113
1633051800000|2021-10-01 01:30:00|964.6|959.6|964.5|959.5|965|960|964|959|73
1633052100000|2021-10-01 01:35:00|964.6|959.6|963.3|958.3|964.6|959.6|963.1|958.1|98
1633052400000|2021-10-01 01:40:00|963.4|958.4|964.6|959.6|964.6|959.6|963.2|958.2|91
1633052700000|2021-10-01 01:45:00|964.9|959.9|964|959|965|960|964|959|31
1633053000000|2021-10-01 01:50:00|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|21
1633053300000|2021-10-01 01:55:00|963.9|958.9|964.1|959.1|964.4|959.4|963.7|958.7|58
1633053600000|2021-10-01 02:00:00|964.2|959.2|964.4|959.4|964.6|959.6|964.1|959.1|74
1633053900000|2021-10-01 02:05:00|964.3|959.3|963.1|958.1|964.3|959.3|963.1|958.1|28
1633054200000|2021-10-01 02:10:00|963.2|958.2|963.1|958.1|963.6|958.6|962.9|957.9|65
1633054500000|2021-10-01 02:15:00|963.2|958.2|962.9|957.9|963.3|958.3|962.7|957.7|48
1633054800000|2021-10-01 02:20:00|963|958|964.3|959.3|965.2|959.5|962.3|956.9|69
1633055100000|2021-10-01 02:25:00|964.4|959.4|964.9|959.9|964.9|959.9|964.2|959.2|28
1633055400000|2021-10-01 02:30:00|964.8|959.8|964.6|959.6|964.9|959.9|964.2|959.2|61
1633055700000|2021-10-01 02:35:00|964.7|959.7|965.3|960.3|965.4|960.4|964.5|959.5|54
1633056000000|2021-10-01 02:40:00|965.6|960.6|965.7|960.7|966.3|961.3|965.6|960.6|62
1633056300000|2021-10-01 02:45:00|965.6|960.6|965.2|960.2|965.7|960.7|965|960|55
1633056600000|2021-10-01 02:50:00|965.1|960.1|965.1|960.1|965.3|960.3|964.9|959.9|55
1633056900000|2021-10-01 02:55:00|965|960|965|960|965.3|960.3|964.9|959.9|54
1633057200000|2021-10-01 03:00:00|965.1|960.1|965.6|960.6|965.7|960.7|965|960|36
1633057500000|2021-10-01 03:05:00|965.5|960.5|965.5|960.5|966.3|961.3|965.3|960.3|40
1633057800000|2021-10-01 03:10:00|965.4|960.4|965.6|960.6|965.9|960.9|965.2|960.2|44
1633058100000|2021-10-01 03:15:00|965.7|960.7|965.1|960.1|965.8|960.8|965.1|960.1|71
1633058400000|2021-10-01 03:20:00|965|960|965.2|960.2|965.2|960.2|964.9|959.9|22
1633058700000|2021-10-01 03:25:00|965.3|960.3|965|960|965.3|960.3|964.8|959.8|39
1633059000000|2021-10-01 03:30:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|62
1633059300000|2021-10-01 03:35:00|964.8|959.8|964.5|959.5|965.1|960.1|964.5|959.5|62
1633059600000|2021-10-01 03:40:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|16
1633059900000|2021-10-01 03:45:00|964|959|964|959|964.2|959.2|963.9|958.9|35
1633060200000|2021-10-01 03:50:00|963.9|958.9|963.8|958.8|964|959|963.1|958.1|39
1633060500000|2021-10-01 03:55:00|963.9|958.9|964|959|964.3|959.3|963.8|958.8|28
1633060800000|2021-10-01 04:00:00|964.1|959.1|964.2|959.2|964.7|959.7|963.9|958.9|61
1633061100000|2021-10-01 04:05:00|964.3|959.3|965|960|965.1|960.1|964|959|51
1633061400000|2021-10-01 04:10:00|965.1|960.1|964.9|959.9|965.4|960.4|964.5|959.5|41
1633061700000|2021-10-01 04:15:00|965|960|965|960|965.1|960.1|964.5|959.5|77
1633062000000|2021-10-01 04:20:00|965.1|960.1|964.6|959.6|965.3|960.3|964.5|959.5|23
1633062300000|2021-10-01 04:25:00|964.5|959.5|963.8|958.8|964.5|959.5|963.8|958.8|39
1633062600000|2021-10-01 04:30:00|963.6|958.6|963.4|958.4|963.6|958.6|963|958|47
1633062900000|2021-10-01 04:35:00|963.5|958.5|963.4|958.4|963.5|958.5|963|958|34
1633063200000|2021-10-01 04:40:00|963.3|958.3|963.6|958.6|964.2|959.2|963.3|958.3|66
1633063500000|2021-10-01 04:45:00|963.5|958.5|963.6|958.6|963.7|958.7|963.4|958.4|34
1633063800000|2021-10-01 04:50:00|963.5|958.5|964.3|959.3|964.7|959.7|963.5|958.5|35
1633064100000|2021-10-01 04:55:00|964.2|959.2|963.7|958.7|964.5|959.5|963.7|958.7|26
1633064400000|2021-10-01 05:00:00|963.6|958.6|962.9|957.9|963.6|958.6|962.8|957.8|51
1633064700000|2021-10-01 05:05:00|963|958|962.8|957.8|963.2|958.2|962.7|957.7|80
1633065000000|2021-10-01 05:10:00|962.9|957.9|963.3|958.3|963.5|958.5|962.7|957.7|101
1633065300000|2021-10-01 05:15:00|963.4|958.4|964.3|959.3|964.5|959.5|963.3|958.3|65
1633065600000|2021-10-01 05:20:00|964.4|959.4|964.2|959.2|964.5|959.5|964|959|44
1633065900000|2021-10-01 05:25:00|964|959|963.1|958.1|964.3|959.3|962.9|957.9|60
1633066200000|2021-10-01 05:30:00|963|958|964.1|959.1|964.1|959.1|962.9|957.9|58
1633066500000|2021-10-01 05:35:00|964|959|964.5|959.5|964.7|959.7|963.5|958.5|63
1633066800000|2021-10-01 05:40:00|964.6|959.6|964.4|959.4|965|960|963.6|958.6|66
1633067100000|2021-10-01 05:45:00|964.5|959.5|964.1|959.1|964.7|959.7|962.9|957.9|70
1633067400000|2021-10-01 05:50:00|964.2|959.2|965.3|960.3|965.7|960.7|964|959|75
1633067700000|2021-10-01 05:55:00|965.4|960.4|966.1|961.1|966.1|961.1|964.3|959.3|63
1633068000000|2021-10-01 06:00:00|966.2|961.2|967.4|962.4|967.5|962.5|965.9|960.9|175
1633068300000|2021-10-01 06:05:00|967.8|962.8|967|962|967.9|962.9|966.9|961.9|88
1633068600000|2021-10-01 06:10:00|966.9|961.9|965.8|960.8|967|962|965.7|960.7|79
1633068900000|2021-10-01 06:15:00|965.7|960.7|965.1|960.1|965.7|960.7|964.8|959.8|72
1633069200000|2021-10-01 06:20:00|964.3|959.3|963.7|958.7|964.3|959.3|963.1|958.1|63
1633069500000|2021-10-01 06:25:00|963.6|958.6|963.4|958.4|963.6|958.6|962.8|957.8|53
1633069800000|2021-10-01 06:30:00|963.3|958.3|964.1|959.1|964.4|959.4|962.7|957.7|79
1633070100000|2021-10-01 06:35:00|964.2|959.2|964.2|959.2|964.3|959.3|963.8|958.8|24
1633070400000|2021-10-01 06:40:00|964.1|959.1|964|959|964.3|959.3|963.9|958.9|124
1633070700000|2021-10-01 06:45:00|964.1|959.1|964.1|959.1|964.2|959.2|963.9|958.9|70
1633071000000|2021-10-01 06:50:00|964|959|964.1|959.1|965.1|960.1|963.9|958.9|76
1633071300000|2021-10-01 06:55:00|964.2|959.2|964.7|959.7|964.7|959.7|964|959|37
1633071600000|2021-10-01 07:00:00|964.8|959.8|964.2|959.2|964.9|959.9|963.7|958.7|102
1633071900000|2021-10-01 07:05:00|964.1|959.1|965.1|960.1|966.2|961.2|964|959|126
1633072200000|2021-10-01 07:10:00|965.2|960.2|966.2|961.2|966.2|961.2|964.8|959.8|153
1633072500000|2021-10-01 07:15:00|966.1|961.1|966|961|967.3|962.3|965.1|960.1|174
1633072800000|2021-10-01 07:20:00|965.9|960.9|966.6|961.6|966.7|961.7|965.4|960.4|185
1633073100000|2021-10-01 07:25:00|966.5|961.5|969.6|964.6|969.8|964.8|965.8|960.8|154
1633073400000|2021-10-01 07:30:00|969.8|964.8|968.9|963.9|970.3|965.3|968.9|963.9|105
1633073700000|2021-10-01 07:35:00|969|964|967.9|962.9|969.6|964.6|967.8|962.8|65
1633074000000|2021-10-01 07:40:00|968|963|967.7|962.7|968.6|963.6|967.1|962.1|112
1633074300000|2021-10-01 07:45:00|967.6|962.6|968.8|963.8|968.8|963.8|967.6|962.6|97
1633074600000|2021-10-01 07:50:00|968.9|963.9|967.7|962.7|969.2|964.2|967.7|962.7|72
1633074900000|2021-10-01 07:55:00|967.8|962.8|968|963|969.2|964.2|967.4|962.4|138
1633075200000|2021-10-01 08:00:00|968.1|963.1|968.2|963.2|968.7|963.7|967.8|962.8|87
1633075500000|2021-10-01 08:05:00|968.3|963.3|967.2|962.2|968.8|963.8|967.2|962.2|60
1633075800000|2021-10-01 08:10:00|967.1|962.1|965.3|960.3|967.2|962.2|965.2|960.2|117
1633076100000|2021-10-01 08:15:00|965.4|960.4|965.5|960.5|965.5|960.5|964.7|959.7|57
1633076400000|2021-10-01 08:20:00|965.4|960.4|966.1|961.1|966.6|961.6|965.4|960.4|112
1633076700000|2021-10-01 08:25:00|966|961|967|962|967.2|962.2|965.7|960.7|71
1633077000000|2021-10-01 08:30:00|967.1|962.1|969.1|964.1|969.7|964.7|967|962|65
1633077300000|2021-10-01 08:35:00|969.2|964.2|969|964|969.2|964.2|968.4|963.4|87
1633077600000|2021-10-01 08:40:00|968.9|963.9|970|965|970.1|965.1|968.8|963.8|74
1633077900000|2021-10-01 08:45:00|970.1|965.1|968.1|963.1|970.6|965.6|967.3|962.3|78
1633078200000|2021-10-01 08:50:00|968.2|963.2|968.7|963.7|968.7|963.7|967.8|962.8|51
1633078500000|2021-10-01 08:55:00|968.8|963.8|969.6|964.6|969.6|964.6|968.7|963.7|43
1633078800000|2021-10-01 09:00:00|969.7|964.7|970.4|965.4|970.8|965.8|969.7|964.7|62
1633079100000|2021-10-01 09:05:00|970.3|965.3|971.8|966.8|972.1|967.1|970.2|965.2|105
1633079400000|2021-10-01 09:10:00|971.9|966.9|973.1|968.1|973.1|968.1|971.2|966.2|126
1633079700000|2021-10-01 09:15:00|973.5|968.5|972.2|967.2|973.8|968.8|972.1|967.1|141
1633080000000|2021-10-01 09:20:00|971.9|966.9|972.1|967.1|972.6|967.6|971.5|966.5|101
1633080300000|2021-10-01 09:25:00|972|967|973.7|968.7|973.7|968.7|971.9|966.9|81
1633080600000|2021-10-01 09:30:00|973.8|968.8|974.2|969.2|975.3|970.3|973.7|968.7|86
1633080900000|2021-10-01 09:35:00|974.3|969.3|974.5|969.5|974.5|969.5|974.2|969.2|27
1633081200000|2021-10-01 09:40:00|974.4|969.4|973.3|968.3|974.6|969.6|973.3|968.3|69
1633081500000|2021-10-01 09:45:00|973.4|968.4|971.7|966.7|973.4|968.4|971.7|966.7|85
1633081800000|2021-10-01 09:50:00|971.9|966.9|971|966|972.3|967.3|971|966|69
1633082100000|2021-10-01 09:55:00|971.1|966.1|971.5|966.5|971.8|966.8|971|966|85
1633082400000|2021-10-01 10:00:00|971.6|966.6|971.6|966.6|972.9|967.9|971.6|966.6|52
1633082700000|2021-10-01 10:05:00|971.5|966.5|970.7|965.7|971.9|966.9|970.6|965.6|44
1633083000000|2021-10-01 10:10:00|970.6|965.6|971.9|966.9|971.9|966.9|970.2|965.2|53
1633083300000|2021-10-01 10:15:00|972|967|971.1|966.1|972.3|967.3|971|966|46
1633083600000|2021-10-01 10:20:00|971.3|966.3|971.6|966.6|972.3|967.3|971.2|966.2|71
1633083900000|2021-10-01 10:25:00|971.7|966.7|971.6|966.6|971.8|966.8|971.5|966.5|60
1633084200000|2021-10-01 10:30:00|971.5|966.5|971.7|966.7|972.4|967.4|971.4|966.4|64
1633084500000|2021-10-01 10:35:00|971.6|966.6|971.1|966.1|971.6|966.6|970.8|965.8|55
1633084800000|2021-10-01 10:40:00|970.9|965.9|972.1|967.1|972.1|967.1|970.9|965.9|32
1633085100000|2021-10-01 10:45:00|972|967|972.1|967.1|972.4|967.4|971.9|966.9|47
1633085400000|2021-10-01 10:50:00|972.2|967.2|971.3|966.3|972.4|967.4|971.2|966.2|100
1633085700000|2021-10-01 10:55:00|971.4|966.4|971.3|966.3|971.8|966.8|971|966|98
1633086000000|2021-10-01 11:00:00|971.4|966.4|972.7|967.7|972.9|967.9|971.3|966.3|184
1633086300000|2021-10-01 11:05:00|972.6|967.6|973.8|968.8|973.8|968.8|972.2|967.2|72
1633086600000|2021-10-01 11:10:00|973.9|968.9|973.5|968.5|974.9|969.9|973.5|968.5|50
1633086900000|2021-10-01 11:15:00|973.6|968.6|973.6|968.6|974|969|972.9|967.9|90
1633087200000|2021-10-01 11:20:00|973.7|968.7|974.7|969.7|974.8|969.8|973.6|968.6|55
1633087500000|2021-10-01 11:25:00|974.8|969.8|975.5|970.5|976.1|971.1|974.7|969.7|129
1633087800000|2021-10-01 11:30:00|975.9|970.9|977.2|972.2|977.9|972.9|975|970|148
1633088100000|2021-10-01 11:35:00|977.1|972.1|977.8|972.8|978.1|973.1|976.5|971.5|162
1633088400000|2021-10-01 11:40:00|977.9|972.9|980|975|981|976|977.4|972.4|165
1633088700000|2021-10-01 11:45:00|980.4|975.4|978.9|973.9|980.9|975.9|978.5|973.5|133
1633089000000|2021-10-01 11:50:00|978.8|973.8|977.6|972.6|979.6|974.6|977.3|972.3|107
1633089300000|2021-10-01 11:55:00|977.9|972.9|979.2|974.2|981.1|976.1|977.7|972.7|96
1633089600000|2021-10-01 12:00:00|979.3|974.3|979.3|974.3|981.8|976.8|979.2|974.2|207
1633089900000|2021-10-01 12:05:00|979.2|974.2|979.6|974.6|980.2|975.2|979.2|974.2|130
1633090200000|2021-10-01 12:10:00|979.7|974.7|978.4|973.4|980|975|977.3|972.3|113
1633090500000|2021-10-01 12:15:00|978.5|973.5|979.8|974.8|981.4|976.4|977.2|972.2|152
1633090800000|2021-10-01 12:20:00|979.7|974.7|979|974|982.1|977.1|978.3|973.3|203
1633091100000|2021-10-01 12:25:00|978.6|973.6|980.5|975.5|980.9|975.9|978.6|973.6|169
1633091400000|2021-10-01 12:30:00|980.2|975.2|977.2|972.2|980.2|975.2|976.7|971.7|252
1633091700000|2021-10-01 12:35:00|977.1|972.1|975.6|970.6|977.1|972.1|974.1|969.1|216
1633092000000|2021-10-01 12:40:00|975.5|970.5|976.2|971.2|976.4|971.4|973|968|220
1633092300000|2021-10-01 12:45:00|976.3|971.3|975.4|970.4|977.2|972.2|974.5|969.5|189
1633092600000|2021-10-01 12:50:00|975.5|970.5|973.5|968.5|976|971|973|968|104
1633092900000|2021-10-01 12:55:00|973.6|968.6|977.7|972.7|977.7|972.7|973.6|968.6|142
1633093200000|2021-10-01 13:00:00|977.6|972.6|977.3|972.3|978.7|973.7|976|971|198
1633093500000|2021-10-01 13:05:00|977.4|972.4|978|973|979.1|974.1|976.7|971.7|162
1633093800000|2021-10-01 13:10:00|978.1|973.1|978.3|973.3|979.3|974.3|977|972|134
1633094100000|2021-10-01 13:15:00|978.4|973.4|978.4|973.4|979.1|974.1|977.4|972.4|214
1633094400000|2021-10-01 13:20:00|978.3|973.3|977.6|972.6|979.8|974.8|977.6|972.6|152
1633094700000|2021-10-01 13:25:00|977.5|972.5|978.9|973.9|979.4|974.4|977.3|972.3|176
1633095000000|2021-10-01 13:30:00|978.8|973.8|978.2|973.2|980.9|975.9|977.7|972.7|312
1633095300000|2021-10-01 13:35:00|978.4|973.4|976.1|971.1|979.9|974.9|976|971|298
1633095600000|2021-10-01 13:40:00|976|971|976.7|971.7|977.6|972.6|976|971|332
1633095900000|2021-10-01 13:45:00|976.8|971.8|976.5|971.5|979.2|974.2|976.3|971.3|304
1633096200000|2021-10-01 13:50:00|976.4|971.4|974.3|969.3|976.8|971.8|973.9|968.9|270
1633096500000|2021-10-01 13:55:00|974.2|969.2|974.9|969.9|975.7|970.7|974.2|969.2|148
1633096800000|2021-10-01 14:00:00|974.7|969.7|975.3|970.3|977.6|972.6|973.3|968.3|506
1633097100000|2021-10-01 14:05:00|975.5|970.5|979.9|974.9|980.6|975.6|975.5|970.5|311
1633097400000|2021-10-01 14:10:00|980.2|975.2|980.4|975.4|981.9|976.9|979|974|282
1633097700000|2021-10-01 14:15:00|980.5|975.5|979.7|974.7|981.5|976.5|979|974|284
1633098000000|2021-10-01 14:20:00|979.8|974.8|978.6|973.6|980.8|975.8|978|973|293
1633098300000|2021-10-01 14:25:00|978.5|973.5|980.7|975.7|981.9|976.9|978.4|973.4|200
1633098600000|2021-10-01 14:30:00|980.5|975.5|981.9|976.9|982.4|977.4|980.4|975.4|274
1633098900000|2021-10-01 14:35:00|982|977|980.6|975.6|983.2|978.2|980.2|975.2|262
1633099200000|2021-10-01 14:40:00|980.5|975.5|978.3|973.3|981.5|976.5|978.2|973.2|215
1633099500000|2021-10-01 14:45:00|978.4|973.4|978.5|973.5|979.1|974.1|977.1|972.1|213
1633099800000|2021-10-01 14:50:00|978.6|973.6|977.5|972.5|979.4|974.4|977|972|164
1633100100000|2021-10-01 14:55:00|977.4|972.4|978|973|978.6|973.6|976|971|172
1633100400000|2021-10-01 15:00:00|977.9|972.9|978.2|973.2|979.5|974.5|977.9|972.9|118
1633100700000|2021-10-01 15:05:00|978.3|973.3|975.5|970.5|978.7|973.7|975.5|970.5|173
1633101000000|2021-10-01 15:10:00|975.7|970.7|978.2|973.2|978.5|973.5|975.7|970.7|228
1633101300000|2021-10-01 15:15:00|978.3|973.3|977.5|972.5|979.1|974.1|977.3|972.3|194
1633101600000|2021-10-01 15:20:00|977.6|972.6|977.8|972.8|978.7|973.7|976.9|971.9|185
1633101900000|2021-10-01 15:25:00|977.9|972.9|977.3|972.3|978.7|973.7|977|972|172
1633102200000|2021-10-01 15:30:00|977.4|972.4|979.1|974.1|979.1|974.1|977|972|143
1633102500000|2021-10-01 15:35:00|979|974|980|975|981.3|976.3|978.7|973.7|151
1633102800000|2021-10-01 15:40:00|980.1|975.1|981.3|976.3|981.4|976.4|979.8|974.8|167
1633103100000|2021-10-01 15:45:00|981.4|976.4|981.5|976.5|981.7|976.7|981.1|976.1|113
1633103400000|2021-10-01 15:50:00|981.6|976.6|982.2|977.2|982.6|977.6|981.2|976.2|121
1633103700000|2021-10-01 15:55:00|982.1|977.1|982.2|977.2|982.4|977.4|981.4|976.4|150
1633104000000|2021-10-01 16:00:00|982.5|977.5|982.2|977.2|982.6|977.6|981.8|976.8|145
1633104300000|2021-10-01 16:05:00|982.3|977.3|982.9|977.9|983.4|978.4|982.1|977.1|150
1633104600000|2021-10-01 16:10:00|982.8|977.8|983.7|978.7|984.3|979.3|982.7|977.7|148
1633104900000|2021-10-01 16:15:00|983.8|978.8|984.1|979.1|984.1|979.1|983.1|978.1|123
1633105200000|2021-10-01 16:20:00|984|979|984.4|979.4|985|980|983.8|978.8|159
1633105500000|2021-10-01 16:25:00|984.5|979.5|984.4|979.4|984.8|979.8|984|979|146
1633105800000|2021-10-01 16:30:00|985|980|983.3|978.3|985.1|980.1|982.9|977.9|116
1633106100000|2021-10-01 16:35:00|983.2|978.2|984.4|979.4|984.6|979.6|983.2|978.2|139
1633106400000|2021-10-01 16:40:00|984.3|979.3|983.7|978.7|984.4|979.4|983.6|978.6|117
1633106700000|2021-10-01 16:45:00|983.8|978.8|982.3|977.3|983.8|978.8|982.1|977.1|105
1633107000000|2021-10-01 16:50:00|982.4|977.4|981.5|976.5|982.5|977.5|981.3|976.3|112
1633107300000|2021-10-01 16:55:00|981.7|976.7|980.9|975.9|982.4|977.4|980.9|975.9|122
1633107600000|2021-10-01 17:00:00|981|976|981|976|981.6|976.6|980.1|975.1|219
1633107900000|2021-10-01 17:05:00|980.9|975.9|981.7|976.7|981.8|976.8|980.8|975.8|80
1633108200000|2021-10-01 17:10:00|981.6|976.6|981.2|976.2|981.8|976.8|980.9|975.9|131
1633108500000|2021-10-01 17:15:00|981.3|976.3|980.7|975.7|981.6|976.6|980.7|975.7|82
1633108800000|2021-10-01 17:20:00|980.9|975.9|981.7|976.7|982.4|977.4|980.7|975.7|134
1633109100000|2021-10-01 17:25:00|981.6|976.6|981.4|976.4|982.2|977.2|981.3|976.3|113
1633109400000|2021-10-01 17:30:00|981.5|976.5|981.7|976.7|982.6|977.6|981.4|976.4|97
1633109700000|2021-10-01 17:35:00|981.8|976.8|982.3|977.3|982.8|977.8|981.7|976.7|70
1633110000000|2021-10-01 17:40:00|982.4|977.4|982|977|982.5|977.5|981.8|976.8|40
1633110300000|2021-10-01 17:45:00|982.1|977.1|982.6|977.6|982.6|977.6|982|977|91
1633110600000|2021-10-01 17:50:00|982.5|977.5|981.7|976.7|982.7|977.7|981.6|976.6|145
1633110900000|2021-10-01 17:55:00|981.8|976.8|981.9|976.9|982|977|981.4|976.4|47
1633111200000|2021-10-01 18:00:00|982|977|981.6|976.6|982|977|981.4|976.4|120
1633111500000|2021-10-01 18:05:00|981.7|976.7|981.6|976.6|982.2|977.2|981.5|976.5|99
1633111800000|2021-10-01 18:10:00|981.5|976.5|981.4|976.4|981.8|976.8|981.3|976.3|65
1633112100000|2021-10-01 18:15:00|981.5|976.5|981.2|976.2|981.7|976.7|981.2|976.2|64
1633112400000|2021-10-01 18:20:00|981.3|976.3|981.6|976.6|981.6|976.6|981.2|976.2|48
1633112700000|2021-10-01 18:25:00|981.4|976.4|981.5|976.5|981.8|976.8|981.4|976.4|42
1633113000000|2021-10-01 18:30:00|981.6|976.6|981.6|976.6|982.1|977.1|981.5|976.5|42
1633113300000|2021-10-01 18:35:00|981.5|976.5|981.4|976.4|981.6|976.6|981|976|46
1633113600000|2021-10-01 18:40:00|981.2|976.2|981.5|976.5|981.6|976.6|981.2|976.2|24
1633113900000|2021-10-01 18:45:00|981.6|976.6|981.3|976.3|981.8|976.8|981.3|976.3|49
1633114200000|2021-10-01 18:50:00|981.4|976.4|981.6|976.6|981.7|976.7|980.9|975.9|57
1633114500000|2021-10-01 18:55:00|981.4|976.4|981.3|976.3|981.7|976.7|981.3|976.3|14
1633114800000|2021-10-01 19:00:00|981.2|976.2|981.2|976.2|981.5|976.5|981.1|976.1|72
1633115100000|2021-10-01 19:05:00|981.3|976.3|981|976|981.5|976.5|980.9|975.9|29
1633115400000|2021-10-01 19:10:00|981.1|976.1|980.7|975.7|981.1|976.1|980.5|975.5|39
1633115700000|2021-10-01 19:15:00|980.8|975.8|980.5|975.5|981|976|980.4|975.4|74
1633116000000|2021-10-01 19:20:00|980.4|975.4|980.1|975.1|980.6|975.6|979.6|974.6|60
1633116300000|2021-10-01 19:25:00|980.2|975.2|980.1|975.1|980.3|975.3|979.8|974.8|56
1633116600000|2021-10-01 19:30:00|980.2|975.2|980.6|975.6|980.6|975.6|979.7|974.7|39
1633116900000|2021-10-01 19:35:00|980.5|975.5|980|975|980.6|975.6|980|975|26
1633117200000|2021-10-01 19:40:00|980.1|975.1|980.2|975.2|980.2|975.2|979.8|974.8|77
1633117500000|2021-10-01 19:45:00|980.1|975.1|980|975|980.4|975.4|979.7|974.7|119
1633117800000|2021-10-01 19:50:00|980.1|975.1|980.2|975.2|980.7|975.7|980|975|86
1633118100000|2021-10-01 19:55:00|980.1|975.1|979.7|974.7|980.6|975.6|979.7|974.7|126
1633118400000|2021-10-01 20:00:00|979.8|974.8|980.5|975.5|980.7|975.7|979.7|974.7|25
1633118700000|2021-10-01 20:05:00|980.4|975.4|980.4|975.4|980.5|975.5|980.2|975.2|23
1633119000000|2021-10-01 20:10:00|980.3|975.3|980.2|975.2|980.5|975.5|979.9|974.9|14
1633119300000|2021-10-01 20:15:00|980.1|975.1|980|975|980.1|975.1|979.9|974.9|8
1633119600000|2021-10-01 20:20:00|979.9|974.9|980|975|980|975|979.9|974.9|2
1633119900000|2021-10-01 20:25:00|979.9|974.9|980|975|980|975|979.9|974.9|6
1633120200000|2021-10-01 20:30:00|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633120500000|2021-10-01 20:35:00|980|975|980.4|975.4|980.4|975.4|980|975|4
1633120800000|2021-10-01 20:40:00|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633121100000|2021-10-01 20:45:00|980.5|975.5|979.6|974.6|980.5|975.5|979.5|974.5|16
1633121400000|2021-10-01 20:50:00|979.7|974.7|979.7|974.7|979.8|974.8|979|974|15
1633121700000|2021-10-01 20:55:00|979.8|974.8|979.4|974.4|980.3|975.3|979.4|974.4|23
1633298400000|2021-10-03 22:00:00|980.9|975.9|981.3|976.3|982.1|977.1|980.8|975.8|65
1633298700000|2021-10-03 22:05:00|981.2|976.2|983.1|978.1|984.1|979.1|981.2|976.2|30
1633299000000|2021-10-03 22:10:00|982.6|977.6|983.6|978.6|983.9|978.9|982.6|977.6|53
1633299300000|2021-10-03 22:15:00|983.5|978.5|984.3|979.3|984.4|979.4|983.5|978.5|14
1633299600000|2021-10-03 22:20:00|984.2|979.2|986.6|981.6|986.6|981.6|984.2|979.2|48
1633299900000|2021-10-03 22:25:00|986.7|981.7|987.6|982.6|987.6|982.6|986.6|981.6|57
1633300200000|2021-10-03 22:30:00|987.7|982.7|987.1|982.1|987.7|982.7|987.1|982.1|52
1633300500000|2021-10-03 22:35:00|986.9|981.9|987.3|982.3|987.4|982.4|986.9|981.9|33
1633300800000|2021-10-03 22:40:00|987.2|982.2|985.5|980.5|987.2|982.2|985.3|980.3|26
1633301100000|2021-10-03 22:45:00|985.4|980.4|985.6|980.6|985.8|980.8|985.4|980.4|32
1633301400000|2021-10-03 22:50:00|985.5|980.5|985.5|980.5|985.6|980.6|985.3|980.3|20
1633301700000|2021-10-03 22:55:00|985.4|980.4|985.1|980.1|985.5|980.5|985|980|35
1633302300000|2021-10-03 23:05:00|984.7|979.7|982.6|977.6|984.7|979.7|982.5|977.5|58
1633302600000|2021-10-03 23:10:00|982.5|977.5|984.3|979.3|984.3|979.3|981.2|976.2|60
1633302900000|2021-10-03 23:15:00|984.4|979.4|983.2|978.2|987.8|982.8|983.2|978.2|81
1633303200000|2021-10-03 23:20:00|982.7|977.7|987|982|987.1|982.1|980.9|975.9|68
1633303500000|2021-10-03 23:25:00|986.9|981.9|986.1|981.1|988.1|983.1|986.1|981.1|40
1633303800000|2021-10-03 23:30:00|986|981|985.3|980.3|986|981|985.2|980.2|19
1633304100000|2021-10-03 23:35:00|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|12
1633304400000|2021-10-03 23:40:00|985.5|980.5|984.9|979.9|985.6|980.6|984.9|979.9|24
1633304700000|2021-10-03 23:45:00|984.8|979.8|984.2|979.2|985.7|980.7|983.4|978.4|96
1633305000000|2021-10-03 23:50:00|984.3|979.3|984.7|979.7|984.7|979.7|984.3|979.3|14
1633305300000|2021-10-03 23:55:00|984.8|979.8|985.1|980.1|985.2|980.2|984.6|979.6|23
1633305600000|2021-10-04 00:00:00|985.2|980.2|985.8|980.8|986.2|981.2|985.1|980.1|78
1633305900000|2021-10-04 00:05:00|985.9|980.9|985.7|980.7|987.5|982.5|985.6|980.6|57
1633306200000|2021-10-04 00:10:00|985.8|980.8|985.7|980.7|985.8|980.8|985.5|980.5|8
1633306500000|2021-10-04 00:15:00|985.6|980.6|985|980|985.7|980.7|984.7|979.7|178
1633306800000|2021-10-04 00:20:00|985.1|980.1|985.3|980.3|985.5|980.5|985|980|37
1633307100000|2021-10-04 00:25:00|985.2|980.2|986.1|981.1|986.6|981.6|985.2|980.2|41
1633307400000|2021-10-04 00:30:00|986.2|981.2|985.9|980.9|986.5|981.5|985.8|980.8|38
1633307700000|2021-10-04 00:35:00|986|981|985.7|980.7|986|981|985.2|980.2|88
1633308000000|2021-10-04 00:40:00|985.8|980.8|984.7|979.7|985.8|980.8|984.7|979.7|37
1633308300000|2021-10-04 00:45:00|984.6|979.6|984.9|979.9|985.1|980.1|984.1|979.1|70
1633308600000|2021-10-04 00:50:00|985|980|984.5|979.5|985.2|980.2|984.5|979.5|53
1633308900000|2021-10-04 00:55:00|984.4|979.4|984.5|979.5|984.5|979.5|984|979|85
1633309200000|2021-10-04 01:00:00|984.6|979.6|984.2|979.2|984.8|979.8|984.2|979.2|34
1633309500000|2021-10-04 01:05:00|984.1|979.1|983.7|978.7|984.1|979.1|983.6|978.6|82
1633309800000|2021-10-04 01:10:00|983.8|978.8|983.9|978.9|984.1|979.1|983.7|978.7|52
1633310100000|2021-10-04 01:15:00|984|979|983.7|978.7|984.2|979.2|983.4|978.4|88
1633310400000|2021-10-04 01:20:00|983.6|978.6|983.6|978.6|984|979|983.5|978.5|10
1633310700000|2021-10-04 01:25:00|983.7|978.7|984.1|979.1|984.1|979.1|983.6|978.6|23
1633311000000|2021-10-04 01:30:00|984|979|983.9|978.9|984.2|979.2|983.9|978.9|78
1633311300000|2021-10-04 01:35:00|983.8|978.8|983.2|978.2|984.2|979.2|983.2|978.2|33
1633311600000|2021-10-04 01:40:00|982.4|977.4|980.5|975.5|982.4|977.4|979.7|974.7|31
1633311900000|2021-10-04 01:45:00|980.6|975.6|980.5|975.5|980.7|975.7|980.5|975.5|13
1633312200000|2021-10-04 01:50:00|980.4|975.4|979.7|974.7|980.4|975.4|979.5|974.5|54
1633312500000|2021-10-04 01:55:00|979.8|974.8|978.7|973.7|979.8|974.8|978.2|973.2|56
1633312800000|2021-10-04 02:00:00|978.5|973.5|976.6|971.6|978.5|973.5|975.7|970.7|34
1633313100000|2021-10-04 02:05:00|976.5|971.5|977.6|972.6|977.6|972.6|975.9|970.9|24
1633313400000|2021-10-04 02:10:00|977.5|972.5|978.4|973.4|979.4|974.4|977.5|972.5|60
1633313700000|2021-10-04 02:15:00|978.5|973.5|979.1|974.1|979.1|974.1|978.4|973.4|49
1633314000000|2021-10-04 02:20:00|979.5|974.5|977.8|972.8|979.6|974.6|977.8|972.8|41
1633314300000|2021-10-04 02:25:00|977.7|972.7|977.4|972.4|977.7|972.7|976.9|971.9|21
1633314600000|2021-10-04 02:30:00|977.3|972.3|977.8|972.8|977.8|972.8|977.2|972.2|32
1633314900000|2021-10-04 02:35:00|977.7|972.7|978|973|978.1|973.1|977.1|972.1|47
1633315200000|2021-10-04 02:40:00|977.9|972.9|978.2|973.2|979|974|977.8|972.8|28
1633315500000|2021-10-04 02:45:00|978.1|973.1|978.1|973.1|978.1|973.1|977.5|972.5|17
1633315800000|2021-10-04 02:50:00|978.4|973.4|978.7|973.7|978.8|973.8|978.2|973.2|37
1633316100000|2021-10-04 02:55:00|978.8|973.8|978.8|973.8|979.1|974.1|978.3|973.3|21
1633316400000|2021-10-04 03:00:00|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|44
1633316700000|2021-10-04 03:05:00|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|57
1633317000000|2021-10-04 03:10:00|978.7|973.7|977.1|972.1|978.8|973.8|976.9|971.9|36
1633317300000|2021-10-04 03:15:00|977.2|972.2|977.3|972.3|977.4|972.4|977|972|54
1633317600000|2021-10-04 03:20:00|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|38
1633317900000|2021-10-04 03:25:00|977.3|972.3|977.3|972.3|977.6|972.6|977.2|972.2|24
1633318200000|2021-10-04 03:30:00|977.4|972.4|976.6|971.6|977.4|972.4|976.4|971.4|60
1633318500000|2021-10-04 03:35:00|976.5|971.5|977|972|977|972|976.5|971.5|36
1633318800000|2021-10-04 03:40:00|976.9|971.9|976.5|971.5|977.1|972.1|976.5|971.5|34
1633319100000|2021-10-04 03:45:00|976.6|971.6|976.5|971.5|977.1|972.1|976.3|971.3|40
1633319400000|2021-10-04 03:50:00|976.6|971.6|976.6|971.6|976.7|971.7|976.3|971.3|37
1633319700000|2021-10-04 03:55:00|976.5|971.5|975.5|970.5|976.6|971.6|975.3|970.3|43
1633320000000|2021-10-04 04:00:00|975.6|970.6|976.2|971.2|976.4|971.4|975.1|970.1|67
1633320300000|2021-10-04 04:05:00|976.3|971.3|976.6|971.6|976.7|971.7|976.2|971.2|37
1633320600000|2021-10-04 04:10:00|976.7|971.7|976.7|971.7|976.9|971.9|976.5|971.5|31
1633320900000|2021-10-04 04:15:00|976.8|971.8|976.7|971.7|977|972|976.6|971.6|62
1633321200000|2021-10-04 04:20:00|976.8|971.8|976.8|971.8|976.9|971.9|976.7|971.7|45
1633321500000|2021-10-04 04:25:00|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|55
1633321800000|2021-10-04 04:30:00|976.3|971.3|976.9|971.9|976.9|971.9|976.2|971.2|27
1633322100000|2021-10-04 04:35:00|977|972|977.8|972.8|977.9|972.9|976.9|971.9|50
1633322400000|2021-10-04 04:40:00|978|973|978.5|973.5|978.9|973.9|977.9|972.9|20
1633322700000|2021-10-04 04:45:00|978.4|973.4|977.9|972.9|978.7|973.7|977.9|972.9|48
1633323000000|2021-10-04 04:50:00|977.8|972.8|977.9|972.9|978.2|973.2|977.7|972.7|31
1633323300000|2021-10-04 04:55:00|977.8|972.8|977.7|972.7|978.1|973.1|977.7|972.7|14
1633323600000|2021-10-04 05:00:00|977.6|972.6|977.1|972.1|978.5|973.5|976.8|971.8|65
1633323900000|2021-10-04 05:05:00|977.2|972.2|977.1|972.1|977.2|972.2|976.6|971.6|48
1633324200000|2021-10-04 05:10:00|977|972|977.3|972.3|977.3|972.3|976.8|971.8|38
1633324500000|2021-10-04 05:15:00|977.1|972.1|977.7|972.7|977.7|972.7|977.1|972.1|15
1633324800000|2021-10-04 05:20:00|977.6|972.6|977.8|972.8|977.9|972.9|977.4|972.4|29
1633325100000|2021-10-04 05:25:00|977.9|972.9|978.7|973.7|978.8|973.8|977.9|972.9|18
1633325400000|2021-10-04 05:30:00|978.6|973.6|978.9|973.9|978.9|973.9|978.3|973.3|22
1633325700000|2021-10-04 05:35:00|979|974|978.8|973.8|979.1|974.1|978.8|973.8|11
1633326000000|2021-10-04 05:40:00|978.7|973.7|978.4|973.4|978.7|973.7|978.3|973.3|25
1633326300000|2021-10-04 05:45:00|978.3|973.3|978.6|973.6|978.6|973.6|977.8|972.8|129
1633326600000|2021-10-04 05:50:00|978.7|973.7|979.2|974.2|980.1|975.1|978.7|973.7|81
1633326900000|2021-10-04 05:55:00|979.1|974.1|978.9|973.9|979.1|974.1|978.3|973.3|74
1633327200000|2021-10-04 06:00:00|978.8|973.8|978.3|973.3|978.8|973.8|978|973|123
1633327500000|2021-10-04 06:05:00|978.1|973.1|977|972|978.1|973.1|977|972|83
1633327800000|2021-10-04 06:10:00|977.1|972.1|977|972|977.2|972.2|977|972|25
1633328100000|2021-10-04 06:15:00|976.9|971.9|976.5|971.5|977.1|972.1|976.2|971.2|79
1633328400000|2021-10-04 06:20:00|976.6|971.6|974.5|969.5|976.6|971.6|973.9|968.9|62
1633328700000|2021-10-04 06:25:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|72
1633329000000|2021-10-04 06:30:00|974.5|969.5|976.8|971.8|977|972|974.5|969.5|71
1633329300000|2021-10-04 06:35:00|977|972|976.4|971.4|977.1|972.1|975.8|970.8|74
1633329600000|2021-10-04 06:40:00|976.5|971.5|975.7|970.7|976.5|971.5|975.1|970.1|59
1633329900000|2021-10-04 06:45:00|975.8|970.8|975.9|970.9|976.1|971.1|975.7|970.7|50
1633330200000|2021-10-04 06:50:00|975.8|970.8|974.9|969.9|976.2|971.2|974.9|969.9|96
1633330500000|2021-10-04 06:55:00|975.1|970.1|975|970|975.3|970.3|974.5|969.5|87
1633330800000|2021-10-04 07:00:00|974.8|969.8|970.7|965.7|974.9|969.9|970.7|965.7|193
1633331100000|2021-10-04 07:05:00|970.6|965.6|969.6|964.6|971.3|966.3|968.9|963.9|157
1633331400000|2021-10-04 07:10:00|969.8|964.8|969.4|964.4|970.2|965.2|968.5|963.5|133
1633331700000|2021-10-04 07:15:00|969.3|964.3|966.3|961.3|969.3|964.3|966.1|961.1|126
1633332000000|2021-10-04 07:20:00|966.4|961.4|961.3|956.3|966.4|961.4|958.4|953.4|216
1633332300000|2021-10-04 07:25:00|961.4|956.4|963.8|958.8|964.1|959.1|961.4|956.4|172
1633332600000|2021-10-04 07:30:00|963.9|958.9|963|958|964.6|959.6|961.8|956.8|144
1633332900000|2021-10-04 07:35:00|962.9|957.9|965.6|960.6|965.9|960.9|962.4|957.4|98
1633333200000|2021-10-04 07:40:00|965.5|960.5|965.9|960.9|967.3|962.3|965.2|960.2|223
1633333500000|2021-10-04 07:45:00|966|961|966.7|961.7|967.2|962.2|965.3|960.3|169
1633333800000|2021-10-04 07:50:00|966.6|961.6|965.5|960.5|966.7|961.7|965.4|960.4|107
1633334100000|2021-10-04 07:55:00|965.4|960.4|966|961|966.3|961.3|965.4|960.4|91
1633334400000|2021-10-04 08:00:00|966.1|961.1|965|960|967.3|962.3|964.7|959.7|133
1633334700000|2021-10-04 08:05:00|964.9|959.9|964.9|959.9|965.8|960.8|964.6|959.6|129
1633335000000|2021-10-04 08:10:00|964.8|959.8|963.7|958.7|965.2|960.2|963.5|958.5|169
1633335300000|2021-10-04 08:15:00|963.6|958.6|962.6|957.6|964.3|959.3|962.5|957.5|113
1633335600000|2021-10-04 08:20:00|962.5|957.5|963.2|958.2|963.8|958.8|962.4|957.4|114
1633335900000|2021-10-04 08:25:00|963.1|958.1|960.9|955.9|963.4|958.4|960.5|955.5|199
1633336200000|2021-10-04 08:30:00|960.8|955.8|958.7|953.7|961.7|956.7|958.6|953.6|145
1633336500000|2021-10-04 08:35:00|958.5|953.5|959|954|959.1|954.1|957.7|952.7|157
1633336800000|2021-10-04 08:40:00|958.9|953.9|957.7|952.7|960|955|957.7|952.7|204
1633337100000|2021-10-04 08:45:00|957.9|952.9|960.7|955.7|960.7|955.7|957.2|952.2|158
1633337400000|2021-10-04 08:50:00|960.8|955.8|960.4|955.4|960.8|955.8|959.5|954.5|123
1633337700000|2021-10-04 08:55:00|960.3|955.3|959.5|954.5|960.4|955.4|958.4|953.4|105
1633338000000|2021-10-04 09:00:00|959.6|954.6|961|956|963.3|958.3|958.9|953.9|165
1633338300000|2021-10-04 09:05:00|961.1|956.1|962.3|957.3|963.4|958.4|960.9|955.9|165
1633338600000|2021-10-04 09:10:00|962.2|957.2|963|958|963.7|958.7|961.5|956.5|97
1633338900000|2021-10-04 09:15:00|963.1|958.1|962.1|957.1|963.1|958.1|962|957|76
1633339200000|2021-10-04 09:20:00|962.3|957.3|962|957|962.6|957.6|961.3|956.3|71
1633339500000|2021-10-04 09:25:00|962.4|957.4|962.8|957.8|962.9|957.9|961.6|956.6|78
1633339800000|2021-10-04 09:30:00|962.7|957.7|962.7|957.7|962.9|957.9|962.2|957.2|100
1633340100000|2021-10-04 09:35:00|962.6|957.6|962.2|957.2|962.8|957.8|962.2|957.2|74
1633340400000|2021-10-04 09:40:00|962.3|957.3|962.3|957.3|963.2|958.2|961.5|956.5|81
1633340700000|2021-10-04 09:45:00|962.4|957.4|961.8|956.8|962.5|957.5|961.3|956.3|94
1633341000000|2021-10-04 09:50:00|961.9|956.9|960.9|955.9|963.3|958.3|960.8|955.8|126
1633341300000|2021-10-04 09:55:00|961|956|961.3|956.3|961.5|956.5|960.4|955.4|105
1633341600000|2021-10-04 10:00:00|961.2|956.2|962.1|957.1|962.2|957.2|960.9|955.9|58
1633341900000|2021-10-04 10:05:00|962|957|959.1|954.1|962|957|959.1|954.1|99
1633342200000|2021-10-04 10:10:00|959|954|958.5|953.5|959.4|954.4|958.4|953.4|53
1633342500000|2021-10-04 10:15:00|958.9|953.9|959.3|954.3|960.2|955.2|958.7|953.7|74
1633342800000|2021-10-04 10:20:00|959.4|954.4|959.2|954.2|959.5|954.5|958.6|953.6|95
1633343100000|2021-10-04 10:25:00|959.3|954.3|959.9|954.9|960.2|955.2|958.7|953.7|59
1633343400000|2021-10-04 10:30:00|959.8|954.8|959.9|954.9|960.2|955.2|959|954|96
1633343700000|2021-10-04 10:35:00|960|955|960.6|955.6|960.9|955.9|959.9|954.9|67
1633344000000|2021-10-04 10:40:00|960.5|955.5|959|954|960.6|955.6|958.9|953.9|156
1633344300000|2021-10-04 10:45:00|958.7|953.7|957.6|952.6|959.3|954.3|957.3|952.3|78
1633344600000|2021-10-04 10:50:00|957.7|952.7|957.7|952.7|958.2|953.2|957.2|952.2|94
1633344900000|2021-10-04 10:55:00|957.6|952.6|957|952|957.9|952.9|957|952|80
1633345200000|2021-10-04 11:00:00|957.1|952.1|955.7|950.7|957.2|952.2|955.5|950.5|78
1633345500000|2021-10-04 11:05:00|955.6|950.6|956.8|951.8|956.8|951.8|955.5|950.5|88
1633345800000|2021-10-04 11:10:00|956.5|951.5|956|951|956.7|951.7|955.7|950.7|113
1633346100000|2021-10-04 11:15:00|956.3|951.3|956.2|951.2|956.9|951.9|955.9|950.9|53
1633346400000|2021-10-04 11:20:00|956.1|951.1|958.3|953.3|958.4|953.4|955.7|950.7|99
1633346700000|2021-10-04 11:25:00|958.2|953.2|958.2|953.2|958.6|953.6|957.9|952.9|48
1633347000000|2021-10-04 11:30:00|958.1|953.1|957.9|952.9|958.4|953.4|956.9|951.9|97
1633347300000|2021-10-04 11:35:00|957.6|952.6|957.9|952.9|957.9|952.9|956.7|951.7|86
1633347600000|2021-10-04 11:40:00|957.8|952.8|958.5|953.5|958.6|953.6|957.8|952.8|108
1633347900000|2021-10-04 11:45:00|958.4|953.4|959.6|954.6|960.2|955.2|958.4|953.4|83
1633348200000|2021-10-04 11:50:00|959.5|954.5|959.9|954.9|960|955|959.3|954.3|133
1633348500000|2021-10-04 11:55:00|959.8|954.8|959.8|954.8|960.1|955.1|959.5|954.5|93
1633348800000|2021-10-04 12:00:00|959.9|954.9|960.3|955.3|960.3|955.3|958.9|953.9|168
1633349100000|2021-10-04 12:05:00|960.2|955.2|959.8|954.8|960.8|955.8|959.3|954.3|136
1633349400000|2021-10-04 12:10:00|959.6|954.6|958.9|953.9|959.6|954.6|958.6|953.6|103
1633349700000|2021-10-04 12:15:00|958.8|953.8|956|951|959.3|954.3|955.9|950.9|102
1633350000000|2021-10-04 12:20:00|956.4|951.4|953.3|948.3|956.5|951.5|952.3|947.3|184
1633350300000|2021-10-04 12:25:00|953.2|948.2|951.4|946.4|953.7|948.7|950.8|945.8|150
1633350600000|2021-10-04 12:30:00|951.2|946.2|954.2|949.2|954.4|949.4|950.7|945.7|217
1633350900000|2021-10-04 12:35:00|954.1|949.1|952.8|947.8|955.8|950.8|951.7|946.7|148
1633351200000|2021-10-04 12:40:00|952.7|947.7|955.7|950.7|956.1|951.1|952.7|947.7|165
1633351500000|2021-10-04 12:45:00|955.8|950.8|955.8|950.8|957|952|955.3|950.3|121
1633351800000|2021-10-04 12:50:00|955.9|950.9|956.8|951.8|957.4|952.4|954.9|949.9|138
1633352100000|2021-10-04 12:55:00|956.9|951.9|953.5|948.5|956.9|951.9|952.9|947.9|123
1633352400000|2021-10-04 13:00:00|953.4|948.4|953.9|948.9|954.6|949.6|952.9|947.9|147
1633352700000|2021-10-04 13:05:00|953.7|948.7|952.1|947.1|954.2|949.2|951.3|946.3|126
1633353000000|2021-10-04 13:10:00|952|947|954.3|949.3|954.3|949.3|951.3|946.3|110
1633353300000|2021-10-04 13:15:00|954.2|949.2|955.1|950.1|955.2|950.2|953.6|948.6|34
1633353600000|2021-10-04 13:20:00|955.2|950.2|956|951|956.5|951.5|952.7|947.7|141
1633353900000|2021-10-04 13:25:00|955.9|950.9|956.3|951.3|956.5|951.5|955.5|950.5|79
1633354200000|2021-10-04 13:30:00|956.4|951.4|955.9|950.9|957.7|952.7|955.7|950.7|243
1633354500000|2021-10-04 13:35:00|955.7|950.7|958.9|953.9|959.1|954.1|954.7|949.7|212
1633354800000|2021-10-04 13:40:00|959.1|954.1|959|954|959.7|954.7|957.9|952.9|230
1633355100000|2021-10-04 13:45:00|959.2|954.2|958.4|953.4|960.3|955.3|958.4|953.4|135
1633355400000|2021-10-04 13:50:00|958.3|953.3|956.3|951.3|958.3|953.3|954.2|949.2|244
1633355700000|2021-10-04 13:55:00|956.2|951.2|959.7|954.7|960.2|955.2|956.2|951.2|221
1633356000000|2021-10-04 14:00:00|959.9|954.9|962.8|957.8|963.2|958.2|959.7|954.7|258
1633356300000|2021-10-04 14:05:00|962.7|957.7|965.1|960.1|965.7|960.7|962.6|957.6|214
1633356600000|2021-10-04 14:10:00|965.4|960.4|965|960|965.7|960.7|964.7|959.7|200
1633356900000|2021-10-04 14:15:00|964.9|959.9|962.1|957.1|965.4|960.4|961|956|170
1633357200000|2021-10-04 14:20:00|962.3|957.3|965.1|960.1|965.5|960.5|962.2|957.2|216
1633357500000|2021-10-04 14:25:00|965|960|961.2|956.2|965.1|960.1|960.9|955.9|277
1633357800000|2021-10-04 14:30:00|961.1|956.1|963.4|958.4|963.9|958.9|958.6|953.6|258
1633358100000|2021-10-04 14:35:00|963.5|958.5|965|960|965.3|960.3|961.8|956.8|236
1633358400000|2021-10-04 14:40:00|965.1|960.1|966.6|961.6|967.5|962.5|965|960|261
1633358700000|2021-10-04 14:45:00|966.4|961.4|967.9|962.9|968.4|963.4|965.2|960.2|283
1633359000000|2021-10-04 14:50:00|968|963|966.6|961.6|969.9|964.9|966.1|961.1|166
1633359300000|2021-10-04 14:55:00|966.5|961.5|968.2|963.2|970.5|965.5|965.8|960.8|231
1633359600000|2021-10-04 15:00:00|967.9|962.9|968.7|963.7|969.2|964.2|967.4|962.4|138
1633359900000|2021-10-04 15:05:00|968.6|963.6|969.5|964.5|969.8|964.8|968.6|963.6|167
1633360200000|2021-10-04 15:10:00|969.1|964.1|967.2|962.2|969.1|964.1|964.8|959.8|174
1633360500000|2021-10-04 15:15:00|966.5|961.5|967.1|962.1|967.2|962.2|965.4|960.4|144
1633360800000|2021-10-04 15:20:00|967|962|966|961|967.3|962.3|965.9|960.9|120
1633361100000|2021-10-04 15:25:00|966.1|961.1|966.8|961.8|967.6|962.6|965.6|960.6|215
1633361400000|2021-10-04 15:30:00|966.3|961.3|967.3|962.3|967.7|962.7|965.7|960.7|240
1633361700000|2021-10-04 15:35:00|967.2|962.2|965.7|960.7|967.9|962.9|965.7|960.7|164
1633362000000|2021-10-04 15:40:00|966.1|961.1|966.7|961.7|967.6|962.6|965.6|960.6|186
1633362300000|2021-10-04 15:45:00|966.8|961.8|968.3|963.3|969|964|966.7|961.7|99
1633362600000|2021-10-04 15:50:00|968.4|963.4|969.5|964.5|969.6|964.6|967.7|962.7|116
1633362900000|2021-10-04 15:55:00|969.4|964.4|969.1|964.1|970|965|969|964|145
1633363200000|2021-10-04 16:00:00|969|964|970|965|970|965|968.9|963.9|99
1633363500000|2021-10-04 16:05:00|970.1|965.1|970|965|970.1|965.1|969.3|964.3|121
1633363800000|2021-10-04 16:10:00|969.9|964.9|970.1|965.1|970.4|965.4|969.7|964.7|99
1633364100000|2021-10-04 16:15:00|970|965|969.3|964.3|970.5|965.5|969.2|964.2|122
1633364400000|2021-10-04 16:20:00|969|964|968.1|963.1|969.4|964.4|968|963|121
1633364700000|2021-10-04 16:25:00|968|963|968.9|963.9|968.9|963.9|967.8|962.8|130
1633365000000|2021-10-04 16:30:00|968.7|963.7|969.3|964.3|969.4|964.4|968.6|963.6|80
1633365300000|2021-10-04 16:35:00|969.4|964.4|969.2|964.2|969.7|964.7|969.1|964.1|90
1633365600000|2021-10-04 16:40:00|969.3|964.3|969.6|964.6|969.7|964.7|969|964|183
1633365900000|2021-10-04 16:45:00|969.7|964.7|969.7|964.7|969.7|964.7|968.9|963.9|93
1633366200000|2021-10-04 16:50:00|969.8|964.8|969.3|964.3|969.8|964.8|968.8|963.8|142
1633366500000|2021-10-04 16:55:00|969.2|964.2|969.1|964.1|969.9|964.9|968.9|963.9|110
1633366800000|2021-10-04 17:00:00|969|964|969.4|964.4|970.3|965.3|968.8|963.8|187
1633367100000|2021-10-04 17:05:00|969.5|964.5|969.8|964.8|970|965|968.8|963.8|146
1633367400000|2021-10-04 17:10:00|969.7|964.7|969.4|964.4|969.9|964.9|969|964|95
1633367700000|2021-10-04 17:15:00|969.3|964.3|969|964|969.5|964.5|968.9|963.9|119
1633368000000|2021-10-04 17:20:00|969.1|964.1|969.5|964.5|969.7|964.7|968.8|963.8|101
1633368300000|2021-10-04 17:25:00|969.6|964.6|969|964|969.7|964.7|968.8|963.8|118
1633368600000|2021-10-04 17:30:00|969.1|964.1|969.3|964.3|969.4|964.4|968.8|963.8|134
1633368900000|2021-10-04 17:35:00|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|154
1633369200000|2021-10-04 17:40:00|969.4|964.4|969.1|964.1|969.5|964.5|969|964|153
1633369500000|2021-10-04 17:45:00|969|964|969.6|964.6|969.8|964.8|968.9|963.9|168
1633369800000|2021-10-04 17:50:00|969.5|964.5|969|964|969.7|964.7|968.7|963.7|92
1633370100000|2021-10-04 17:55:00|968.9|963.9|969.1|964.1|969.5|964.5|968.7|963.7|137
1633370400000|2021-10-04 18:00:00|969|964|968.8|963.8|969.7|964.7|968.8|963.8|174
1633370700000|2021-10-04 18:05:00|968.9|963.9|969.1|964.1|969.7|964.7|968.7|963.7|131
1633371000000|2021-10-04 18:10:00|969|964|968.2|963.2|969.1|964.1|967.7|962.7|109
1633371300000|2021-10-04 18:15:00|968.1|963.1|968.5|963.5|968.6|963.6|968.1|963.1|75
1633371600000|2021-10-04 18:20:00|968.8|963.8|969.1|964.1|969.5|964.5|968.6|963.6|131
1633371900000|2021-10-04 18:25:00|969|964|968.8|963.8|969|964|968|963|65
1633372200000|2021-10-04 18:30:00|969|964|968.4|963.4|969|964|968.1|963.1|122
1633372500000|2021-10-04 18:35:00|968.5|963.5|969.8|964.8|969.8|964.8|968.3|963.3|162
1633372800000|2021-10-04 18:40:00|969.6|964.6|971.5|966.5|971.5|966.5|969.2|964.2|105
1633373100000|2021-10-04 18:45:00|971.4|966.4|971.8|966.8|971.9|966.9|971.3|966.3|103
1633373400000|2021-10-04 18:50:00|971.9|966.9|971.6|966.6|971.9|966.9|971.4|966.4|64
1633373700000|2021-10-04 18:55:00|971.7|966.7|971.6|966.6|971.9|966.9|971.4|966.4|87
1633374000000|2021-10-04 19:00:00|971.5|966.5|971.5|966.5|971.8|966.8|971.3|966.3|58
1633374300000|2021-10-04 19:05:00|971.6|966.6|970.4|965.4|971.8|966.8|970.3|965.3|125
1633374600000|2021-10-04 19:10:00|970.3|965.3|970.3|965.3|970.4|965.4|970|965|110
1633374900000|2021-10-04 19:15:00|970.2|965.2|970|965|970.6|965.6|970|965|11
1633375200000|2021-10-04 19:20:00|969.9|964.9|970|965|970|965|969.3|964.3|35
1633375500000|2021-10-04 19:25:00|969.7|964.7|969.7|964.7|970.1|965.1|969.6|964.6|56
1633375800000|2021-10-04 19:30:00|969.6|964.6|970.3|965.3|970.5|965.5|969.5|964.5|107
1633376100000|2021-10-04 19:35:00|970.2|965.2|970.2|965.2|970.4|965.4|970.1|965.1|110
1633376400000|2021-10-04 19:40:00|970.3|965.3|971.1|966.1|971.2|966.2|970.2|965.2|107
1633376700000|2021-10-04 19:45:00|971.2|966.2|971.7|966.7|972|967|971.1|966.1|139
1633377000000|2021-10-04 19:50:00|971.4|966.4|971.6|966.6|972.1|967.1|971|966|121
1633377300000|2021-10-04 19:55:00|971.5|966.5|973|968|973.1|968.1|971.5|966.5|177
1633377600000|2021-10-04 20:00:00|972.8|967.8|972.8|967.8|973.2|968.2|972.8|967.8|80
1633377900000|2021-10-04 20:05:00|972.9|967.9|974|969|974|969|972.9|967.9|61
1633378200000|2021-10-04 20:10:00|973.9|968.9|973.3|968.3|974.1|969.1|973.2|968.2|33
1633378500000|2021-10-04 20:15:00|973.2|968.2|973.1|968.1|973.3|968.3|973.1|968.1|4
1633378800000|2021-10-04 20:20:00|973|968|972.2|967.2|973|968|972.2|967.2|21
1633379100000|2021-10-04 20:25:00|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|5
1633379400000|2021-10-04 20:30:00|972.5|967.5|972.1|967.1|972.5|967.5|972|967|27
1633379700000|2021-10-04 20:35:00|972.2|967.2|972.5|967.5|972.6|967.6|972.1|967.1|6
1633380000000|2021-10-04 20:40:00|972.4|967.4|972.1|967.1|972.6|967.6|972|967|18
1633380300000|2021-10-04 20:45:00|971.9|966.9|972.5|967.5|972.8|967.8|971.4|966.4|31
1633380600000|2021-10-04 20:50:00|972.6|967.6|972.8|967.8|973.1|968.1|972.6|967.6|34
1633380900000|2021-10-04 20:55:00|972.9|967.9|972.7|967.7|972.9|967.9|972.3|967.3|18
1633384800000|2021-10-04 22:00:00|972.9|967.9|972.9|967.9|973.5|968.5|972.8|967.8|24
1633385100000|2021-10-04 22:05:00|972.8|967.8|973.1|968.1|973.4|968.4|972.8|967.8|15
1633385400000|2021-10-04 22:10:00|973|968|973|968|973|968|972.9|967.9|11
1633385700000|2021-10-04 22:15:00|973.1|968.1|973.5|968.5|973.6|968.6|973|968|12
1633386000000|2021-10-04 22:20:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1633386300000|2021-10-04 22:25:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633386600000|2021-10-04 22:30:00|973.4|968.4|973.1|968.1|973.5|968.5|973|968|23
1633386900000|2021-10-04 22:35:00|973|968|972.7|967.7|973.1|968.1|972.5|967.5|17
1633387200000|2021-10-04 22:40:00|972.8|967.8|972.9|967.9|973.1|968.1|972.7|967.7|21
1633388100000|2021-10-04 22:55:00|973.1|968.1|972.8|967.8|973.3|968.3|972.8|967.8|13
1633388400000|2021-10-04 23:00:00|972.7|967.7|972.5|967.5|972.8|967.8|972.4|967.4|47
1633388700000|2021-10-04 23:05:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|15
1633389000000|2021-10-04 23:10:00|972.4|967.4|972.3|967.3|972.4|967.4|972.1|967.1|33
1633389300000|2021-10-04 23:15:00|972.2|967.2|971.9|966.9|972.3|967.3|971.9|966.9|25
1633389600000|2021-10-04 23:20:00|972|967|971.7|966.7|972|967|971.7|966.7|38
1633389900000|2021-10-04 23:25:00|971.4|966.4|971.1|966.1|971.4|966.4|970.8|965.8|49
1633390200000|2021-10-04 23:30:00|971.2|966.2|970.9|965.9|971.2|966.2|970.8|965.8|53
1633390500000|2021-10-04 23:35:00|971|966|971.5|966.5|971.7|966.7|971|966|10
1633390800000|2021-10-04 23:40:00|971.4|966.4|971.6|966.6|971.6|966.6|971.3|966.3|26
1633391100000|2021-10-04 23:45:00|971.7|966.7|971.1|966.1|971.7|966.7|970.5|965.5|68
1633391400000|2021-10-04 23:50:00|971.8|966.8|971.2|966.2|972.4|967.4|971.2|966.2|42
1633391700000|2021-10-04 23:55:00|971.3|966.3|972.4|967.4|972.5|967.5|971.1|966.1|48
1633392000000|2021-10-05 00:00:00|972.5|967.5|972.3|967.3|973|968|971.7|966.7|51
1633392300000|2021-10-05 00:05:00|972.2|967.2|971.8|966.8|972.4|967.4|971.8|966.8|93
1633392600000|2021-10-05 00:10:00|971.9|966.9|972.6|967.6|972.7|967.7|971.6|966.6|63
1633392900000|2021-10-05 00:15:00|972.5|967.5|970.4|965.4|972.6|967.6|970.2|965.2|85
1633393200000|2021-10-05 00:20:00|970.5|965.5|970.5|965.5|970.7|965.7|970.3|965.3|71
1633393500000|2021-10-05 00:25:00|970.4|965.4|970.5|965.5|970.9|965.9|970.3|965.3|40
1633393800000|2021-10-05 00:30:00|970.6|965.6|969.7|964.7|970.8|965.8|969.6|964.6|60
1633394100000|2021-10-05 00:35:00|969.8|964.8|969.6|964.6|970.2|965.2|969.3|964.3|65
1633394400000|2021-10-05 00:40:00|969.7|964.7|968.8|963.8|969.7|964.7|968.8|963.8|74
1633394700000|2021-10-05 00:45:00|968.7|963.7|967.8|962.8|968.7|963.7|967.8|962.8|108
1633395000000|2021-10-05 00:50:00|968|963|967.3|962.3|968.4|963.4|966.6|961.6|95
1633395300000|2021-10-05 00:55:00|967.2|962.2|966.8|961.8|967.3|962.3|966.2|961.2|102
1633395600000|2021-10-05 01:00:00|966.7|961.7|966.4|961.4|967.2|962.2|965.8|960.8|54
1633395900000|2021-10-05 01:05:00|966.5|961.5|966|961|966.5|961.5|965.6|960.6|38
1633396200000|2021-10-05 01:10:00|966.1|961.1|965.7|960.7|966.7|961.7|965.6|960.6|80
1633396500000|2021-10-05 01:15:00|965.6|960.6|964.8|959.8|966.1|961.1|964.5|959.5|37
1633396800000|2021-10-05 01:20:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|19
1633397100000|2021-10-05 01:25:00|964.2|959.2|963.8|958.8|964.6|959.6|963.5|958.5|34
1633397400000|2021-10-05 01:30:00|963.9|958.9|962.9|957.9|964|959|962.8|957.8|44
1633397700000|2021-10-05 01:35:00|963|958|964.3|959.3|964.4|959.4|962.4|957.4|43
1633398000000|2021-10-05 01:40:00|964.4|959.4|965.5|960.5|965.7|960.7|964.4|959.4|27
1633398300000|2021-10-05 01:45:00|965.6|960.6|965.3|960.3|965.8|960.8|965|960|31
1633398600000|2021-10-05 01:50:00|965.2|960.2|965.7|960.7|966.3|961.3|965.2|960.2|36
1633398900000|2021-10-05 01:55:00|965.8|960.8|965.3|960.3|965.9|960.9|965.1|960.1|89
1633399200000|2021-10-05 02:00:00|965.4|960.4|965.9|960.9|966.5|961.5|965.3|960.3|95
1633399500000|2021-10-05 02:05:00|966|961|966|961|966.4|961.4|965.6|960.6|98
1633399800000|2021-10-05 02:10:00|966.1|961.1|966.3|961.3|967.5|962.5|966|961|72
1633400100000|2021-10-05 02:15:00|966.2|961.2|965.6|960.6|966.3|961.3|965.6|960.6|149
1633400400000|2021-10-05 02:20:00|965.5|960.5|966.8|961.8|967.1|962.1|965.5|960.5|53
1633400700000|2021-10-05 02:25:00|966.7|961.7|967.5|962.5|967.5|962.5|966.7|961.7|22
1633401000000|2021-10-05 02:30:00|967.6|962.6|967.2|962.2|967.6|962.6|967.2|962.2|5
1633401300000|2021-10-05 02:35:00|967.4|962.4|968.4|963.4|968.4|963.4|967.4|962.4|45
1633401600000|2021-10-05 02:40:00|968.3|963.3|967.5|962.5|968.6|963.6|967.3|962.3|39
1633401900000|2021-10-05 02:45:00|967.6|962.6|968.3|963.3|968.3|963.3|967.5|962.5|34
1633402200000|2021-10-05 02:50:00|968.4|963.4|968|963|969.1|964.1|967.7|962.7|46
1633402500000|2021-10-05 02:55:00|968.2|963.2|968|963|968.3|963.3|967.4|962.4|64
1633402800000|2021-10-05 03:00:00|967.9|962.9|967.7|962.7|968|963|967.7|962.7|31
1633403100000|2021-10-05 03:05:00|967.6|962.6|967.6|962.6|967.7|962.7|967.4|962.4|11
1633403400000|2021-10-05 03:10:00|967.5|962.5|967.6|962.6|967.7|962.7|967.3|962.3|113
1633403700000|2021-10-05 03:15:00|967.5|962.5|966.7|961.7|967.6|962.6|966.7|961.7|78
1633404000000|2021-10-05 03:20:00|966.8|961.8|967.3|962.3|967.5|962.5|966.8|961.8|23
1633404300000|2021-10-05 03:25:00|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|11
1633404600000|2021-10-05 03:30:00|967.2|962.2|966.3|961.3|967.3|962.3|966|961|19
1633404900000|2021-10-05 03:35:00|965.5|960.5|966.7|961.7|966.7|961.7|965.5|960.5|38
1633405200000|2021-10-05 03:40:00|966.6|961.6|966.4|961.4|966.7|961.7|966.4|961.4|63
1633405500000|2021-10-05 03:45:00|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|13
1633405800000|2021-10-05 03:50:00|966.6|961.6|966.6|961.6|966.7|961.7|966.4|961.4|33
1633406100000|2021-10-05 03:55:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|19
1633406400000|2021-10-05 04:00:00|966.5|961.5|965.1|960.1|966.5|961.5|964.9|959.9|19
1633406700000|2021-10-05 04:05:00|965|960|964.6|959.6|965|960|964.5|959.5|35
1633407000000|2021-10-05 04:10:00|964.7|959.7|964|959|964.8|959.8|963.9|958.9|58
1633407300000|2021-10-05 04:15:00|964.1|959.1|964|959|964.4|959.4|963.9|958.9|59
1633407600000|2021-10-05 04:20:00|964.1|959.1|964.1|959.1|964.2|959.2|964|959|44
1633407900000|2021-10-05 04:25:00|964|959|964|959|964.2|959.2|964|959|23
1633408200000|2021-10-05 04:30:00|964.1|959.1|963.7|958.7|964.2|959.2|963.2|958.2|59
1633408500000|2021-10-05 04:35:00|963.8|958.8|964|959|964.2|959.2|963.6|958.6|37
1633408800000|2021-10-05 04:40:00|964.1|959.1|964.7|959.7|964.8|959.8|964|959|8
1633409100000|2021-10-05 04:45:00|964.8|959.8|964.2|959.2|964.8|959.8|964.1|959.1|40
1633409400000|2021-10-05 04:50:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|37
1633409700000|2021-10-05 04:55:00|964|959|964.7|959.7|965.6|960.6|964|959|51
1633410000000|2021-10-05 05:00:00|964.6|959.6|964.8|959.8|964.8|959.8|964.5|959.5|21
1633410300000|2021-10-05 05:05:00|964.6|959.6|965.9|960.9|966|961|964.4|959.4|39
1633410600000|2021-10-05 05:10:00|966|961|966.1|961.1|966.4|961.4|965.8|960.8|87
1633410900000|2021-10-05 05:15:00|966|961|966.3|961.3|966.3|961.3|966|961|85
1633411200000|2021-10-05 05:20:00|966.2|961.2|966.5|961.5|967.8|962.8|966.2|961.2|77
1633411500000|2021-10-05 05:25:00|966.4|961.4|967.2|962.2|967.4|962.4|966.3|961.3|68
1633411800000|2021-10-05 05:30:00|967.3|962.3|966|961|967.9|962.9|965.8|960.8|38
1633412100000|2021-10-05 05:35:00|966.3|961.3|965.9|960.9|966.5|961.5|965.8|960.8|70
1633412400000|2021-10-05 05:40:00|966|961|965.1|960.1|966|961|965|960|104
1633412700000|2021-10-05 05:45:00|965.2|960.2|964.2|959.2|965.5|960.5|963.9|958.9|82
1633413000000|2021-10-05 05:50:00|964.1|959.1|964|959|964.2|959.2|963.4|958.4|93
1633413300000|2021-10-05 05:55:00|964.1|959.1|964|959|964.3|959.3|963.9|958.9|31
1633413600000|2021-10-05 06:00:00|964.1|959.1|962.7|957.7|964.1|959.1|962.6|957.6|101
1633413900000|2021-10-05 06:05:00|962.8|957.8|962.4|957.4|962.8|957.8|961.2|956.2|78
1633414200000|2021-10-05 06:10:00|962.3|957.3|963.4|958.4|963.8|958.8|962.3|957.3|59
1633414500000|2021-10-05 06:15:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|31
1633414800000|2021-10-05 06:20:00|963.4|958.4|964.1|959.1|964.4|959.4|963.4|958.4|36
1633415100000|2021-10-05 06:25:00|963.9|958.9|964.4|959.4|964.4|959.4|963.6|958.6|46
1633415400000|2021-10-05 06:30:00|964.3|959.3|963.8|958.8|964.3|959.3|963.7|958.7|137
1633415700000|2021-10-05 06:35:00|963.7|958.7|963.9|958.9|963.9|958.9|963.5|958.5|70
1633416000000|2021-10-05 06:40:00|964|959|964.8|959.8|965|960|964|959|53
1633416300000|2021-10-05 06:45:00|964.7|959.7|964.8|959.8|964.9|959.9|964.5|959.5|69
1633416600000|2021-10-05 06:50:00|964.7|959.7|965.6|960.6|965.7|960.7|964.7|959.7|61
1633416900000|2021-10-05 06:55:00|965.5|960.5|965|960|965.6|960.6|964.7|959.7|135
1633417200000|2021-10-05 07:00:00|965.1|960.1|963.6|958.6|965.1|960.1|963.2|958.2|94
1633417500000|2021-10-05 07:05:00|963.5|958.5|964.7|959.7|964.8|959.8|963|958|43
1633417800000|2021-10-05 07:10:00|964.6|959.6|966.7|961.7|966.7|961.7|964.6|959.6|131
1633418100000|2021-10-05 07:15:00|966.8|961.8|967.6|962.6|968.5|963.5|966.7|961.7|104
1633418400000|2021-10-05 07:20:00|967.7|962.7|968.6|963.6|968.8|963.8|967.3|962.3|122
1633418700000|2021-10-05 07:25:00|968.5|963.5|968.3|963.3|968.6|963.6|968.1|963.1|27
1633419000000|2021-10-05 07:30:00|968.4|963.4|967|962|968.6|963.6|966.6|961.6|102
1633419300000|2021-10-05 07:35:00|967.1|962.1|967.2|962.2|968.4|963.4|966.8|961.8|202
1633419600000|2021-10-05 07:40:00|967.3|962.3|967.5|962.5|967.5|962.5|966.8|961.8|126
1633419900000|2021-10-05 07:45:00|967.6|962.6|967.8|962.8|967.9|962.9|967|962|144
1633420200000|2021-10-05 07:50:00|967.7|962.7|967.6|962.6|967.8|962.8|966.8|961.8|127
1633420500000|2021-10-05 07:55:00|967.5|962.5|967.2|962.2|968.2|963.2|967.2|962.2|66
1633420800000|2021-10-05 08:00:00|967.1|962.1|967.6|962.6|968.1|963.1|966.8|961.8|73
1633421100000|2021-10-05 08:05:00|967.5|962.5|968.5|963.5|968.6|963.6|967|962|110
1633421400000|2021-10-05 08:10:00|968.4|963.4|968.7|963.7|968.7|963.7|967.7|962.7|84
1633421700000|2021-10-05 08:15:00|969|964|969|964|969.5|964.5|968.6|963.6|99
1633422000000|2021-10-05 08:20:00|968.9|963.9|968.4|963.4|969|964|968.2|963.2|44
1633422300000|2021-10-05 08:25:00|968.1|963.1|966.7|961.7|968.2|963.2|966.4|961.4|107
1633422600000|2021-10-05 08:30:00|966.6|961.6|965.9|960.9|966.9|961.9|965.4|960.4|107
1633422900000|2021-10-05 08:35:00|965.8|960.8|965.2|960.2|966|961|964.5|959.5|75
1633423200000|2021-10-05 08:40:00|965.1|960.1|964.4|959.4|965.4|960.4|964|959|50
1633423500000|2021-10-05 08:45:00|964.5|959.5|963.6|958.6|964.6|959.6|963.4|958.4|63
1633423800000|2021-10-05 08:50:00|963.7|958.7|963.1|958.1|964.1|959.1|962.9|957.9|98
1633424100000|2021-10-05 08:55:00|963.2|958.2|963|958|963.5|958.5|962.8|957.8|42
1633424400000|2021-10-05 09:00:00|962.9|957.9|960.7|955.7|962.9|957.9|960.7|955.7|102
1633424700000|2021-10-05 09:05:00|960.5|955.5|960.7|955.7|961.2|956.2|960|955|55
1633425000000|2021-10-05 09:10:00|960.8|955.8|960.6|955.6|960.8|955.8|960.2|955.2|79
1633425300000|2021-10-05 09:15:00|960.7|955.7|961.3|956.3|961.3|956.3|959.8|954.8|73
1633425600000|2021-10-05 09:20:00|961.6|956.6|962.2|957.2|962.7|957.7|961.5|956.5|54
1633425900000|2021-10-05 09:25:00|962.1|957.1|960.8|955.8|962.2|957.2|960.8|955.8|50
1633426200000|2021-10-05 09:30:00|960.7|955.7|961.8|956.8|961.8|956.8|960.2|955.2|73
1633426500000|2021-10-05 09:35:00|961.7|956.7|959.5|954.5|961.7|956.7|959.3|954.3|50
1633426800000|2021-10-05 09:40:00|959.3|954.3|960.9|955.9|961.1|956.1|959.3|954.3|65
1633427100000|2021-10-05 09:45:00|961|956|960.6|955.6|961.2|956.2|960.5|955.5|45
1633427400000|2021-10-05 09:50:00|960.7|955.7|960.6|955.6|960.9|955.9|960.4|955.4|76
1633427700000|2021-10-05 09:55:00|960.5|955.5|961.5|956.5|961.7|956.7|960.4|955.4|57
1633428000000|2021-10-05 10:00:00|961.6|956.6|960.7|955.7|961.6|956.6|960.6|955.6|43
1633428300000|2021-10-05 10:05:00|960.9|955.9|959.4|954.4|961.1|956.1|958.6|953.6|75
1633428600000|2021-10-05 10:10:00|959.5|954.5|960.9|955.9|960.9|955.9|959.5|954.5|47
1633428900000|2021-10-05 10:15:00|960.8|955.8|960.3|955.3|960.9|955.9|959.3|954.3|97
1633429200000|2021-10-05 10:20:00|960.4|955.4|961.8|956.8|962|957|960.3|955.3|91
1633429500000|2021-10-05 10:25:00|961.9|956.9|961.8|956.8|962.4|957.4|961.8|956.8|62
1633429800000|2021-10-05 10:30:00|961.4|956.4|960.7|955.7|961.7|956.7|960.7|955.7|123
1633430100000|2021-10-05 10:35:00|961|956|961.3|956.3|961.3|956.3|960.9|955.9|41
1633430400000|2021-10-05 10:40:00|961.2|956.2|960.6|955.6|961.2|956.2|960.1|955.1|51
1633430700000|2021-10-05 10:45:00|960.5|955.5|959.9|954.9|960.5|955.5|959.6|954.6|97
1633431000000|2021-10-05 10:50:00|960|955|959.8|954.8|960.1|955.1|959.4|954.4|107
1633431300000|2021-10-05 10:55:00|959.5|954.5|959.2|954.2|960.2|955.2|959.1|954.1|137
1633431600000|2021-10-05 11:00:00|959.3|954.3|959.9|954.9|959.9|954.9|959.1|954.1|95
1633431900000|2021-10-05 11:05:00|959.8|954.8|959.7|954.7|960.1|955.1|959.5|954.5|28
1633432200000|2021-10-05 11:10:00|959.8|954.8|959.8|954.8|960.4|955.4|959.7|954.7|84
1633432500000|2021-10-05 11:15:00|959.7|954.7|959.5|954.5|959.8|954.8|959.1|954.1|47
1633432800000|2021-10-05 11:20:00|959.6|954.6|959.9|954.9|960.2|955.2|959.5|954.5|127
1633433100000|2021-10-05 11:25:00|959.6|954.6|960.7|955.7|960.9|955.9|959.5|954.5|67
1633433400000|2021-10-05 11:30:00|960.6|955.6|959.8|954.8|960.8|955.8|959.2|954.2|104
1633433700000|2021-10-05 11:35:00|959.6|954.6|960.6|955.6|961.3|956.3|959.5|954.5|108
1633434000000|2021-10-05 11:40:00|960.5|955.5|960.4|955.4|960.6|955.6|959.8|954.8|77
1633434300000|2021-10-05 11:45:00|960.3|955.3|960.3|955.3|960.5|955.5|959.7|954.7|133
1633434600000|2021-10-05 11:50:00|960.2|955.2|959.6|954.6|960.4|955.4|959.3|954.3|102
1633434900000|2021-10-05 11:55:00|959.5|954.5|960.1|955.1|960.3|955.3|959.2|954.2|120
1633435200000|2021-10-05 12:00:00|960|955|959.5|954.5|960.6|955.6|959.2|954.2|104
1633435500000|2021-10-05 12:05:00|959.4|954.4|960.5|955.5|960.5|955.5|959.3|954.3|124
1633435800000|2021-10-05 12:10:00|960.4|955.4|960.6|955.6|961.2|956.2|959.5|954.5|110
1633436100000|2021-10-05 12:15:00|960.7|955.7|960.4|955.4|960.7|955.7|959.9|954.9|173
1633436400000|2021-10-05 12:20:00|960.7|955.7|965.1|960.1|965.9|960.9|960.2|955.2|166
1633436700000|2021-10-05 12:25:00|965.4|960.4|966.7|961.7|968.1|963.1|965|960|214
1633437000000|2021-10-05 12:30:00|967|962|967|962|968.6|963.6|966.6|961.6|189
1633437300000|2021-10-05 12:35:00|967.1|962.1|969.2|964.2|969.2|964.2|966.9|961.9|130
1633437600000|2021-10-05 12:40:00|969.4|964.4|969.9|964.9|970.6|965.6|968.3|963.3|133
1633437900000|2021-10-05 12:45:00|970|965|969.5|964.5|971.1|966.1|969.5|964.5|112
1633438200000|2021-10-05 12:50:00|969.4|964.4|963.9|958.9|969.5|964.5|963.9|958.9|165
1633438500000|2021-10-05 12:55:00|963.8|958.8|965|960|965.1|960.1|962.7|957.7|175
1633438800000|2021-10-05 13:00:00|965.1|960.1|961.7|956.7|965.8|960.8|961.5|956.5|148
1633439100000|2021-10-05 13:05:00|961.6|956.6|959.5|954.5|961.8|956.8|958.4|953.4|246
1633439400000|2021-10-05 13:10:00|959.4|954.4|955.1|950.1|959.4|954.4|954.7|949.7|164
1633439700000|2021-10-05 13:15:00|955.2|950.2|955.8|950.8|955.9|950.9|951.7|946.7|256
1633440000000|2021-10-05 13:20:00|955.1|950.1|954.4|949.4|956.2|951.2|953.4|948.4|151
1633440300000|2021-10-05 13:25:00|954.5|949.5|956.3|951.3|957.1|952.1|953.6|948.6|143
1633440600000|2021-10-05 13:30:00|956.2|951.2|957.7|952.7|958.5|953.5|954.7|949.7|244
1633440900000|2021-10-05 13:35:00|957.9|952.9|956.8|951.8|958.1|953.1|954.2|949.2|246
1633441200000|2021-10-05 13:40:00|956.9|951.9|956|951|957|952|955|950|141
1633441500000|2021-10-05 13:45:00|956.3|951.3|954.9|949.9|957|952|954.5|949.5|269
1633441800000|2021-10-05 13:50:00|955|950|955|950|957|952|954.6|949.6|276
1633442100000|2021-10-05 13:55:00|954.9|949.9|955.2|950.2|956.5|951.5|953.8|948.8|195
1633442400000|2021-10-05 14:00:00|954.6|949.6|956.3|951.3|958.3|953.3|954.2|949.2|404
1633442700000|2021-10-05 14:05:00|956.2|951.2|960.4|955.4|960.4|955.4|955.8|950.8|273
1633443000000|2021-10-05 14:10:00|960.5|955.5|960.4|955.4|963.1|958.1|960.3|955.3|255
1633443300000|2021-10-05 14:15:00|960.5|955.5|959.7|954.7|960.7|955.7|958.7|953.7|268
1633443600000|2021-10-05 14:20:00|959.9|954.9|962.1|957.1|962.2|957.2|959.9|954.9|129
1633443900000|2021-10-05 14:25:00|962|957|962.7|957.7|963.1|958.1|961.5|956.5|160
1633444200000|2021-10-05 14:30:00|962.6|957.6|962.5|957.5|963.3|958.3|961.4|956.4|200
1633444500000|2021-10-05 14:35:00|962.6|957.6|962.7|957.7|963.3|958.3|961|956|173
1633444800000|2021-10-05 14:40:00|962.8|957.8|965|960|965.3|960.3|962.6|957.6|179
1633445100000|2021-10-05 14:45:00|965.1|960.1|964.3|959.3|965.8|960.8|964.2|959.2|263
1633445400000|2021-10-05 14:50:00|964.4|959.4|961.6|956.6|965|960|961.5|956.5|159
1633445700000|2021-10-05 14:55:00|961.7|956.7|964.1|959.1|964.1|959.1|961.7|956.7|186
1633446000000|2021-10-05 15:00:00|964|959|964.6|959.6|965.1|960.1|962.8|957.8|174
1633446300000|2021-10-05 15:05:00|964.7|959.7|967.8|962.8|968.6|963.6|964.7|959.7|163
1633446600000|2021-10-05 15:10:00|967.7|962.7|966.8|961.8|968.1|963.1|966.7|961.7|137
1633446900000|2021-10-05 15:15:00|966.9|961.9|966.1|961.1|967.4|962.4|965.1|960.1|198
1633447200000|2021-10-05 15:20:00|966|961|967.1|962.1|967.6|962.6|966|961|188
1633447500000|2021-10-05 15:25:00|967.2|962.2|966.6|961.6|967.9|962.9|966.6|961.6|154
1633447800000|2021-10-05 15:30:00|966.5|961.5|966.7|961.7|967.1|962.1|965.8|960.8|167
1633448100000|2021-10-05 15:35:00|966.8|961.8|967.7|962.7|968|963|966.7|961.7|179
1633448400000|2021-10-05 15:40:00|967.8|962.8|965.4|960.4|968|963|965.3|960.3|172
1633448700000|2021-10-05 15:45:00|965.5|960.5|966|961|966.1|961.1|964.7|959.7|191
1633449000000|2021-10-05 15:50:00|965.9|960.9|966.8|961.8|966.8|961.8|965.7|960.7|149
1633449300000|2021-10-05 15:55:00|966.9|961.9|966.4|961.4|967.1|962.1|966|961|184
1633449600000|2021-10-05 16:00:00|966.5|961.5|967.9|962.9|968|963|966.1|961.1|109
1633449900000|2021-10-05 16:05:00|967.8|962.8|966.7|961.7|968.5|963.5|966.6|961.6|102
1633450200000|2021-10-05 16:10:00|966.6|961.6|966.3|961.3|966.8|961.8|965|960|123
1633450500000|2021-10-05 16:15:00|966.4|961.4|966.3|961.3|966.7|961.7|966.2|961.2|134
1633450800000|2021-10-05 16:20:00|966.2|961.2|964.6|959.6|966.5|961.5|964.4|959.4|177
1633451100000|2021-10-05 16:25:00|964.9|959.9|965.1|960.1|965.2|960.2|964.7|959.7|123
1633451400000|2021-10-05 16:30:00|965.2|960.2|965.4|960.4|965.6|960.6|964.8|959.8|132
1633451700000|2021-10-05 16:35:00|965.3|960.3|965.1|960.1|965.3|960.3|964.6|959.6|132
1633452000000|2021-10-05 16:40:00|965.2|960.2|965.3|960.3|965.6|960.6|965.1|960.1|122
1633452300000|2021-10-05 16:45:00|965.4|960.4|965.7|960.7|966.2|961.2|965.3|960.3|139
1633452600000|2021-10-05 16:50:00|965.6|960.6|967.2|962.2|967.2|962.2|965.3|960.3|109
1633452900000|2021-10-05 16:55:00|967.1|962.1|967.5|962.5|967.8|962.8|967.1|962.1|123
1633453200000|2021-10-05 17:00:00|967.4|962.4|966.4|961.4|967.5|962.5|965.5|960.5|234
1633453500000|2021-10-05 17:05:00|966.5|961.5|967|962|967|962|966.3|961.3|142
1633453800000|2021-10-05 17:10:00|966.8|961.8|967|962|967.5|962.5|966.7|961.7|163
1633454100000|2021-10-05 17:15:00|966.9|961.9|966.8|961.8|967.3|962.3|966.6|961.6|130
1633454400000|2021-10-05 17:20:00|966.9|961.9|966.9|961.9|967.1|962.1|966.5|961.5|99
1633454700000|2021-10-05 17:25:00|966.8|961.8|967.4|962.4|967.4|962.4|966.8|961.8|212
1633455000000|2021-10-05 17:30:00|967.5|962.5|968.2|963.2|968.6|963.6|967.3|962.3|98
1633455300000|2021-10-05 17:35:00|968.3|963.3|968.6|963.6|968.7|963.7|968|963|95
1633455600000|2021-10-05 17:40:00|968.7|963.7|968.4|963.4|968.8|963.8|968.3|963.3|64
1633455900000|2021-10-05 17:45:00|968.5|963.5|968.4|963.4|968.7|963.7|968.4|963.4|90
1633456200000|2021-10-05 17:50:00|968.5|963.5|968.2|963.2|968.8|963.8|968|963|63
1633456500000|2021-10-05 17:55:00|968.3|963.3|968.6|963.6|968.7|963.7|968|963|128
1633456800000|2021-10-05 18:00:00|968.5|963.5|969|964|969.1|964.1|968.4|963.4|101
1633457100000|2021-10-05 18:05:00|969.1|964.1|970.1|965.1|970.4|965.4|968.9|963.9|82
1633457400000|2021-10-05 18:10:00|970.2|965.2|969.7|964.7|970.3|965.3|969.7|964.7|52
1633457700000|2021-10-05 18:15:00|969.8|964.8|970|965|970.2|965.2|969.6|964.6|97
1633458000000|2021-10-05 18:20:00|969.9|964.9|969.7|964.7|970.1|965.1|969.6|964.6|57
1633458300000|2021-10-05 18:25:00|969.8|964.8|969.2|964.2|969.8|964.8|968.8|963.8|73
1633458600000|2021-10-05 18:30:00|969.3|964.3|969.4|964.4|969.5|964.5|968.7|963.7|78
1633458900000|2021-10-05 18:35:00|969.3|964.3|969.2|964.2|969.6|964.6|969.1|964.1|65
1633459200000|2021-10-05 18:40:00|969.1|964.1|969.6|964.6|969.7|964.7|969.1|964.1|66
1633459500000|2021-10-05 18:45:00|969.7|964.7|969.8|964.8|970.3|965.3|969.6|964.6|38
1633459800000|2021-10-05 18:50:00|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|96
1633460100000|2021-10-05 18:55:00|969.7|964.7|969.4|964.4|969.9|964.9|969.4|964.4|43
1633460400000|2021-10-05 19:00:00|969.5|964.5|968.6|963.6|969.6|964.6|968.4|963.4|78
1633460700000|2021-10-05 19:05:00|968.9|963.9|969.3|964.3|969.4|964.4|968.4|963.4|81
1633461000000|2021-10-05 19:10:00|969.5|964.5|969.3|964.3|969.5|964.5|968.9|963.9|62
1633461300000|2021-10-05 19:15:00|969.4|964.4|969.1|964.1|969.7|964.7|968.9|963.9|99
1633461600000|2021-10-05 19:20:00|969|964|968.9|963.9|969|964|968.7|963.7|18
1633461900000|2021-10-05 19:25:00|968.8|963.8|968.7|963.7|968.9|963.9|968.2|963.2|49
1633462200000|2021-10-05 19:30:00|968.5|963.5|968.7|963.7|968.9|963.9|968.5|963.5|55
1633462500000|2021-10-05 19:35:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|72
1633462800000|2021-10-05 19:40:00|968.6|963.6|968.3|963.3|968.7|963.7|967.8|962.8|93
1633463100000|2021-10-05 19:45:00|968.2|963.2|968.2|963.2|968.3|963.3|968|963|72
1633463400000|2021-10-05 19:50:00|968.1|963.1|967.8|962.8|968.3|963.3|967.7|962.7|114
1633463700000|2021-10-05 19:55:00|967.7|962.7|967.5|962.5|967.9|962.9|967.4|962.4|125
1633464000000|2021-10-05 20:00:00|967.4|962.4|967.5|962.5|967.8|962.8|967.4|962.4|64
1633464300000|2021-10-05 20:05:00|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|33
1633464600000|2021-10-05 20:10:00|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|41
1633464900000|2021-10-05 20:15:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|8
1633465200000|2021-10-05 20:20:00|968|963|967.8|962.8|968|963|967.8|962.8|4
1633465500000|2021-10-05 20:25:00|967.7|962.7|967.5|962.5|967.8|962.8|967.5|962.5|13
1633465800000|2021-10-05 20:30:00|967.6|962.6|967.8|962.8|967.9|962.9|967.5|962.5|32
1633466100000|2021-10-05 20:35:00|967.9|962.9|967.6|962.6|967.9|962.9|967.6|962.6|8
1633466400000|2021-10-05 20:40:00|967.5|962.5|967.8|962.8|967.8|962.8|967.4|962.4|41
1633466700000|2021-10-05 20:45:00|967.7|962.7|967.7|962.7|968.3|963.3|967.5|962.5|62
1633467000000|2021-10-05 20:50:00|967.8|962.8|967.8|962.8|967.9|962.9|967.6|962.6|18
1633467300000|2021-10-05 20:55:00|967.5|962.5|967.6|962.6|967.6|962.6|967.1|962.1|25
1633471200000|2021-10-05 22:00:00|967|962|968.3|963.3|968.7|963.7|966.7|961.7|38
1633471500000|2021-10-05 22:05:00|968.2|963.2|967.9|962.9|968.3|963.3|967.7|962.7|25
1633471800000|2021-10-05 22:10:00|968|963|968|963|968.1|963.1|967.8|962.8|18
1633472100000|2021-10-05 22:15:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|8
1633472400000|2021-10-05 22:20:00|968|963|968.4|963.4|968.5|963.5|968|963|9
1633472700000|2021-10-05 22:25:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|19
1633473000000|2021-10-05 22:30:00|968.4|963.4|968.3|963.3|968.4|963.4|968|963|16
1633473300000|2021-10-05 22:35:00|968.2|963.2|968.2|963.2|968.3|963.3|968|963|13
1633473600000|2021-10-05 22:40:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1633473900000|2021-10-05 22:45:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|31
1633474200000|2021-10-05 22:50:00|968.2|963.2|968.1|963.1|968.2|963.2|968|963|18
1633474500000|2021-10-05 22:55:00|968|963|968|963|968.1|963.1|968|963|13
1633474800000|2021-10-05 23:00:00|968.1|963.1|968|963|968.2|963.2|968|963|24
1633475100000|2021-10-05 23:05:00|968.1|963.1|968|963|968.1|963.1|968|963|12
1633475400000|2021-10-05 23:10:00|967.9|962.9|967.8|962.8|967.9|962.9|967.6|962.6|24
1633475700000|2021-10-05 23:15:00|967.7|962.7|967.2|962.2|967.8|962.8|967.2|962.2|32
1633476000000|2021-10-05 23:20:00|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|42
1633476300000|2021-10-05 23:25:00|967.1|962.1|967|962|967.2|962.2|967|962|16
1633476600000|2021-10-05 23:30:00|967.1|962.1|967.3|962.3|967.4|962.4|967|962|7
1633476900000|2021-10-05 23:35:00|967.4|962.4|967.7|962.7|967.8|962.8|967.4|962.4|10
1633477200000|2021-10-05 23:40:00|967.6|962.6|967.6|962.6|967.9|962.9|967.4|962.4|9
1633477500000|2021-10-05 23:45:00|967.5|962.5|967.7|962.7|967.7|962.7|967.4|962.4|22
1633477800000|2021-10-05 23:50:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|20
1633478100000|2021-10-05 23:55:00|967.7|962.7|967.3|962.3|967.7|962.7|967.2|962.2|19
1633478400000|2021-10-06 00:00:00|967.2|962.2|966.4|961.4|967.2|962.2|966.2|961.2|63
1633478700000|2021-10-06 00:05:00|966.5|961.5|965.9|960.9|966.5|961.5|965.5|960.5|44
1633479000000|2021-10-06 00:10:00|965.8|960.8|965.2|960.2|965.9|960.9|964.4|959.4|60
1633479300000|2021-10-06 00:15:00|965.3|960.3|964.8|959.8|965.3|960.3|964.4|959.4|43
1633479600000|2021-10-06 00:20:00|965|960|966.1|961.1|966.1|961.1|964.9|959.9|64
1633479900000|2021-10-06 00:25:00|966|961|965.8|960.8|966|961|965.7|960.7|27
1633480200000|2021-10-06 00:30:00|965.7|960.7|966.4|961.4|966.4|961.4|965.7|960.7|57
1633480500000|2021-10-06 00:35:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|39
1633480800000|2021-10-06 00:40:00|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|47
1633481100000|2021-10-06 00:45:00|966.9|961.9|967.2|962.2|967.2|962.2|966.8|961.8|42
1633481400000|2021-10-06 00:50:00|967.1|962.1|967.3|962.3|967.5|962.5|966.4|961.4|56
1633481700000|2021-10-06 00:55:00|967.4|962.4|967.2|962.2|967.5|962.5|967.1|962.1|35
1633482000000|2021-10-06 01:00:00|967.3|962.3|967|962|967.7|962.7|966.4|961.4|156
1633482300000|2021-10-06 01:05:00|966.9|961.9|965.8|960.8|967.1|962.1|965.8|960.8|29
1633482600000|2021-10-06 01:10:00|965.7|960.7|964.6|959.6|965.8|960.8|964|959|35
1633482900000|2021-10-06 01:15:00|963.7|958.7|963.7|958.7|963.8|958.8|963.2|958.2|44
1633483200000|2021-10-06 01:20:00|963.8|958.8|963.3|958.3|963.9|958.9|963.2|958.2|41
1633483500000|2021-10-06 01:25:00|963.4|958.4|963|958|963.8|958.8|963|958|19
1633483800000|2021-10-06 01:30:00|962.9|957.9|961.9|956.9|963|958|961.9|956.9|36
1633484100000|2021-10-06 01:35:00|962|957|963.7|958.7|964.1|959.1|961|956|87
1633484400000|2021-10-06 01:40:00|963.6|958.6|962.4|957.4|964|959|962.4|957.4|90
1633484700000|2021-10-06 01:45:00|962.3|957.3|962.1|957.1|962.4|957.4|961.9|956.9|47
1633485000000|2021-10-06 01:50:00|962|957|961.1|956.1|962|957|961|956|53
1633485300000|2021-10-06 01:55:00|961.4|956.4|962.1|957.1|962.6|957.6|961.4|956.4|87
1633485600000|2021-10-06 02:00:00|962|957|961.5|956.5|962.3|957.3|961.5|956.5|45
1633485900000|2021-10-06 02:05:00|961.4|956.4|960.2|955.2|961.4|956.4|960.2|955.2|19
1633486200000|2021-10-06 02:10:00|960.1|955.1|959|954|960.4|955.4|958.7|953.7|76
1633486500000|2021-10-06 02:15:00|959.1|954.1|960.1|955.1|960.1|955.1|958.6|953.6|100
1633486800000|2021-10-06 02:20:00|960|955|961.7|956.7|961.7|956.7|959.5|954.5|78
1633487100000|2021-10-06 02:25:00|961.8|956.8|961.2|956.2|961.8|956.8|960.2|955.2|36
1633487400000|2021-10-06 02:30:00|961.3|956.3|960.9|955.9|961.3|956.3|960.7|955.7|23
1633487700000|2021-10-06 02:35:00|961|956|960.1|955.1|961.3|956.3|960.1|955.1|30
1633488000000|2021-10-06 02:40:00|960|955|959.5|954.5|960.1|955.1|959.5|954.5|69
1633488300000|2021-10-06 02:45:00|959.6|954.6|958.7|953.7|959.6|954.6|958.4|953.4|71
1633488600000|2021-10-06 02:50:00|958.6|953.6|957.7|952.7|958.7|953.7|957.7|952.7|62
1633488900000|2021-10-06 02:55:00|957.6|952.6|957.5|952.5|957.7|952.7|956.7|951.7|40
1633489200000|2021-10-06 03:00:00|957.4|952.4|956.9|951.9|957.5|952.5|956.9|951.9|12
1633489500000|2021-10-06 03:05:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|7
1633489800000|2021-10-06 03:10:00|956.6|951.6|957.5|952.5|957.5|952.5|956.4|951.4|16
1633490100000|2021-10-06 03:15:00|957.4|952.4|957.8|952.8|957.8|952.8|957.4|952.4|51
1633490400000|2021-10-06 03:20:00|957.7|952.7|958.3|953.3|958.3|953.3|957.3|952.3|34
1633490700000|2021-10-06 03:25:00|958.2|953.2|958.1|953.1|958.7|953.7|958|953|70
1633491000000|2021-10-06 03:30:00|958|953|959|954|959|954|958|953|118
1633491300000|2021-10-06 03:35:00|958.8|953.8|958.9|953.9|959.4|954.4|958.7|953.7|56
1633491600000|2021-10-06 03:40:00|958.8|953.8|959.1|954.1|959.2|954.2|957.7|952.7|68
1633491900000|2021-10-06 03:45:00|959|954|959.3|954.3|959.8|954.8|958.5|953.5|64
1633492200000|2021-10-06 03:50:00|959.2|954.2|959.8|954.8|959.8|954.8|959.1|954.1|53
1633492500000|2021-10-06 03:55:00|959.9|954.9|960.1|955.1|960.9|955.9|959.9|954.9|36
1633492800000|2021-10-06 04:00:00|960|955|958.5|953.5|960.1|955.1|958|953|44
1633493100000|2021-10-06 04:05:00|958.6|953.6|957.5|952.5|958.6|953.6|957.2|952.2|39
1633493400000|2021-10-06 04:10:00|957.4|952.4|956.4|951.4|957.5|952.5|956.4|951.4|60
1633493700000|2021-10-06 04:15:00|956.6|951.6|956.1|951.1|957.1|952.1|956|951|58
1633494000000|2021-10-06 04:20:00|956|951|956.2|951.2|956.3|951.3|955.9|950.9|43
1633494300000|2021-10-06 04:25:00|956.1|951.1|955.8|950.8|956.2|951.2|955.6|950.6|68
1633494600000|2021-10-06 04:30:00|955.7|950.7|955.9|950.9|956.1|951.1|954.9|949.9|53
1633494900000|2021-10-06 04:35:00|956|951|955.1|950.1|956|951|955.1|950.1|55
1633495200000|2021-10-06 04:40:00|955.2|950.2|955.6|950.6|955.9|950.9|954.4|949.4|62
1633495500000|2021-10-06 04:45:00|955.5|950.5|956.7|951.7|956.7|951.7|955.5|950.5|74
1633495800000|2021-10-06 04:50:00|956.8|951.8|956.5|951.5|957.5|952.5|956.5|951.5|53
1633496100000|2021-10-06 04:55:00|956.4|951.4|956.4|951.4|957|952|956.2|951.2|42
1633496400000|2021-10-06 05:00:00|956.5|951.5|956.6|951.6|956.8|951.8|956.1|951.1|35
1633496700000|2021-10-06 05:05:00|956.9|951.9|957|952|957|952|956.8|951.8|10
1633497000000|2021-10-06 05:10:00|956.9|951.9|958.2|953.2|958.2|953.2|956.9|951.9|10
1633497300000|2021-10-06 05:15:00|958.3|953.3|958|953|958.6|953.6|957.8|952.8|57
1633497600000|2021-10-06 05:20:00|958.1|953.1|957.4|952.4|958.3|953.3|957.3|952.3|57
1633497900000|2021-10-06 05:25:00|957.5|952.5|957.5|952.5|957.8|952.8|957.4|952.4|35
1633498200000|2021-10-06 05:30:00|957.4|952.4|957.1|952.1|957.6|952.6|957.1|952.1|63
1633498500000|2021-10-06 05:35:00|957|952|956.6|951.6|957.4|952.4|956.5|951.5|43
1633498800000|2021-10-06 05:40:00|956.5|951.5|955.6|950.6|956.7|951.7|955.6|950.6|65
1633499100000|2021-10-06 05:45:00|955.5|950.5|956.5|951.5|956.6|951.6|955.3|950.3|62
1633499400000|2021-10-06 05:50:00|956.6|951.6|956.1|951.1|956.6|951.6|955.7|950.7|49
1633499700000|2021-10-06 05:55:00|956|951|955.3|950.3|956.2|951.2|955.3|950.3|13
1633500000000|2021-10-06 06:00:00|955.4|950.4|955.9|950.9|956.5|951.5|955.3|950.3|67
1633500300000|2021-10-06 06:05:00|955.8|950.8|955.5|950.5|955.9|950.9|954.9|949.9|69
1633500600000|2021-10-06 06:10:00|955.6|950.6|956.9|951.9|957.4|952.4|955.4|950.4|92
1633500900000|2021-10-06 06:15:00|956.8|951.8|956.5|951.5|956.9|951.9|956.3|951.3|23
1633501200000|2021-10-06 06:20:00|956.4|951.4|956.3|951.3|956.5|951.5|955.8|950.8|60
1633501500000|2021-10-06 06:25:00|956.2|951.2|956.9|951.9|957.8|952.8|956.2|951.2|97
1633501800000|2021-10-06 06:30:00|956.8|951.8|958.9|953.9|959|954|956.7|951.7|18
1633502100000|2021-10-06 06:35:00|959|954|959.4|954.4|960|955|959|954|80
1633502400000|2021-10-06 06:40:00|959.5|954.5|958.9|953.9|959.5|954.5|958.8|953.8|66
1633502700000|2021-10-06 06:45:00|959|954|958.5|953.5|959|954|958.2|953.2|57
1633503000000|2021-10-06 06:50:00|958.6|953.6|958.8|953.8|958.9|953.9|958.5|953.5|28
1633503300000|2021-10-06 06:55:00|958.9|953.9|958.5|953.5|959|954|958.4|953.4|42
1633503600000|2021-10-06 07:00:00|958.6|953.6|955.9|950.9|958.6|953.6|955.8|950.8|101
1633503900000|2021-10-06 07:05:00|956|951|954.2|949.2|956.2|951.2|953.7|948.7|144
1633504200000|2021-10-06 07:10:00|954.1|949.1|955|950|955.6|950.6|953.8|948.8|257
1633504500000|2021-10-06 07:15:00|954.8|949.8|955.8|950.8|955.8|950.8|954.6|949.6|191
1633504800000|2021-10-06 07:20:00|955.7|950.7|956.4|951.4|957.7|952.7|954.7|949.7|134
1633505100000|2021-10-06 07:25:00|956.5|951.5|957|952|957.8|952.8|955.7|950.7|126
1633505400000|2021-10-06 07:30:00|957.1|952.1|956.4|951.4|957.4|952.4|956.2|951.2|158
1633505700000|2021-10-06 07:35:00|956.5|951.5|955.8|950.8|956.7|951.7|955.5|950.5|145
1633506000000|2021-10-06 07:40:00|955.9|950.9|957|952|957.3|952.3|955.9|950.9|102
1633506300000|2021-10-06 07:45:00|956.9|951.9|955.7|950.7|956.9|951.9|955.5|950.5|151
1633506600000|2021-10-06 07:50:00|955.6|950.6|955.2|950.2|956|951|954.6|949.6|182
1633506900000|2021-10-06 07:55:00|955.1|950.1|955.3|950.3|955.9|950.9|954.7|949.7|112
1633507200000|2021-10-06 08:00:00|955.4|950.4|952.8|947.8|955.4|950.4|952.3|947.3|123
1633507500000|2021-10-06 08:05:00|952.7|947.7|951|946|952.9|947.9|950.9|945.9|136
1633507800000|2021-10-06 08:10:00|950.9|945.9|951.1|946.1|952.2|947.2|950.9|945.9|170
1633508100000|2021-10-06 08:15:00|951|946|950.7|945.7|951.3|946.3|950.4|945.4|198
1633508400000|2021-10-06 08:20:00|950.8|945.8|950.7|945.7|950.9|945.9|947.7|942.7|233
1633508700000|2021-10-06 08:25:00|950.4|945.4|950.9|945.9|950.9|945.9|949.4|944.4|150
1633509000000|2021-10-06 08:30:00|951|946|951.8|946.8|952.5|947.5|950.2|945.2|167
1633509300000|2021-10-06 08:35:00|952|947|950.4|945.4|952|947|950|945|106
1633509600000|2021-10-06 08:40:00|950.5|945.5|951.4|946.4|952.4|947.4|950.5|945.5|99
1633509900000|2021-10-06 08:45:00|951.3|946.3|950.9|945.9|952|947|950.3|945.3|155
1633510200000|2021-10-06 08:50:00|950.7|945.7|949.8|944.8|951.4|946.4|949.8|944.8|150
1633510500000|2021-10-06 08:55:00|949.9|944.9|949.5|944.5|950.4|945.4|949.3|944.3|140
1633510800000|2021-10-06 09:00:00|949.4|944.4|950.3|945.3|950.3|945.3|949|944|171
1633511100000|2021-10-06 09:05:00|950.2|945.2|950.1|945.1|950.6|945.6|948.9|943.9|184
1633511400000|2021-10-06 09:10:00|950|945|950|945|951.2|946.2|949.9|944.9|211
1633511700000|2021-10-06 09:15:00|950.1|945.1|950.5|945.5|950.5|945.5|949.5|944.5|121
1633512000000|2021-10-06 09:20:00|950.7|945.7|950|945|951|946|949.6|944.6|89
1633512300000|2021-10-06 09:25:00|949.9|944.9|950.4|945.4|950.9|945.9|949.5|944.5|117
1633512600000|2021-10-06 09:30:00|950|945|951.6|946.6|951.8|946.8|950|945|194
1633512900000|2021-10-06 09:35:00|951.5|946.5|950.3|945.3|951.5|946.5|949.8|944.8|206
1633513200000|2021-10-06 09:40:00|950.4|945.4|950.1|945.1|950.8|945.8|949.8|944.8|125
1633513500000|2021-10-06 09:45:00|950.2|945.2|950.1|945.1|950.3|945.3|949.9|944.9|120
1633513800000|2021-10-06 09:50:00|950|945|950.2|945.2|951.3|946.3|950|945|127
1633514100000|2021-10-06 09:55:00|950.1|945.1|951.8|946.8|951.8|946.8|949.4|944.4|122
1633514400000|2021-10-06 10:00:00|951.7|946.7|952.8|947.8|952.9|947.9|951.4|946.4|124
1633514700000|2021-10-06 10:05:00|952.7|947.7|952.6|947.6|952.8|947.8|952.1|947.1|64
1633515000000|2021-10-06 10:10:00|952.5|947.5|953.1|948.1|953.2|948.2|952.3|947.3|56
1633515300000|2021-10-06 10:15:00|953.4|948.4|956.7|951.7|957.4|952.4|953.3|948.3|135
1633515600000|2021-10-06 10:20:00|956.8|951.8|956.6|951.6|957.7|952.7|956.2|951.2|93
1633515900000|2021-10-06 10:25:00|956.5|951.5|955.7|950.7|956.6|951.6|955.1|950.1|144
1633516200000|2021-10-06 10:30:00|955.8|950.8|956.1|951.1|957.2|952.2|955.7|950.7|96
1633516500000|2021-10-06 10:35:00|956.2|951.2|957.8|952.8|957.8|952.8|956.1|951.1|46
1633516800000|2021-10-06 10:40:00|958.1|953.1|956.5|951.5|958.1|953.1|955.6|950.6|109
1633517100000|2021-10-06 10:45:00|956.4|951.4|955.3|950.3|956.6|951.6|955.2|950.2|152
1633517400000|2021-10-06 10:50:00|955.2|950.2|955.3|950.3|955.5|950.5|954.1|949.1|83
1633517700000|2021-10-06 10:55:00|955.4|950.4|954.7|949.7|955.4|950.4|954.7|949.7|145
1633518000000|2021-10-06 11:00:00|954.8|949.8|955.8|950.8|956|951|954.6|949.6|127
1633518300000|2021-10-06 11:05:00|955.7|950.7|955.7|950.7|955.8|950.8|954.8|949.8|89
1633518600000|2021-10-06 11:10:00|955.9|950.9|956|951|956.2|951.2|955.3|950.3|110
1633518900000|2021-10-06 11:15:00|955.9|950.9|957.3|952.3|957.6|952.6|955.9|950.9|111
1633519200000|2021-10-06 11:20:00|957.4|952.4|960.9|955.9|961.2|956.2|957.4|952.4|88
1633519500000|2021-10-06 11:25:00|961|956|960.6|955.6|961.3|956.3|960.5|955.5|127
1633519800000|2021-10-06 11:30:00|960.7|955.7|960|955|961.7|956.7|960|955|141
1633520100000|2021-10-06 11:35:00|960.1|955.1|959.7|954.7|960.2|955.2|959.4|954.4|64
1633520400000|2021-10-06 11:40:00|959.6|954.6|959.9|954.9|960.6|955.6|959.5|954.5|45
1633520700000|2021-10-06 11:45:00|959.8|954.8|958.6|953.6|959.8|954.8|957.8|952.8|60
1633521000000|2021-10-06 11:50:00|958.5|953.5|958.7|953.7|959.7|954.7|958.5|953.5|55
1633521300000|2021-10-06 11:55:00|958.9|953.9|958.8|953.8|959.5|954.5|958.8|953.8|83
1633521600000|2021-10-06 12:00:00|958.9|953.9|961.5|956.5|963.7|958.7|958.8|953.8|136
1633521900000|2021-10-06 12:05:00|961.7|956.7|961.1|956.1|963.2|958.2|961.1|956.1|194
1633522200000|2021-10-06 12:10:00|961.2|956.2|964|959|964.7|959.7|961.2|956.2|152
1633522500000|2021-10-06 12:15:00|963.9|958.9|960.8|955.8|964|959|960.7|955.7|287
1633522800000|2021-10-06 12:20:00|960.7|955.7|965.9|960.9|966.1|961.1|960.7|955.7|236
1633523100000|2021-10-06 12:25:00|966|961|969.6|964.6|969.6|964.6|963.9|958.9|217
1633523400000|2021-10-06 12:30:00|969.5|964.5|970.8|965.8|970.8|965.8|967.7|962.7|307
1633523700000|2021-10-06 12:35:00|970.7|965.7|968.7|963.7|970.8|965.8|967.8|962.8|204
1633524000000|2021-10-06 12:40:00|968.8|963.8|970.4|965.4|972.2|967.2|968.6|963.6|249
1633524300000|2021-10-06 12:45:00|970.5|965.5|970.4|965.4|971.9|966.9|969.5|964.5|197
1633524600000|2021-10-06 12:50:00|970.5|965.5|970.3|965.3|971.3|966.3|969.8|964.8|193
1633524900000|2021-10-06 12:55:00|970.2|965.2|971.6|966.6|971.8|966.8|968.3|963.3|185
1633525200000|2021-10-06 13:00:00|971.7|966.7|970.8|965.8|972.9|967.9|970|965|233
1633525500000|2021-10-06 13:05:00|971|966|968.2|963.2|971.4|966.4|967|962|150
1633525800000|2021-10-06 13:10:00|968.1|963.1|970.9|965.9|971.8|966.8|967.6|962.6|215
1633526100000|2021-10-06 13:15:00|971|966|971.7|966.7|973.4|968.4|970.8|965.8|175
1633526400000|2021-10-06 13:20:00|971.8|966.8|971.9|966.9|972.1|967.1|970.7|965.7|108
1633526700000|2021-10-06 13:25:00|971.8|966.8|973.1|968.1|974.4|969.4|971.7|966.7|214
1633527000000|2021-10-06 13:30:00|973|968|978.8|973.8|979.1|974.1|972.8|967.8|445
1633527300000|2021-10-06 13:35:00|978.9|973.9|980.8|975.8|981.9|976.9|977.5|972.5|372
1633527600000|2021-10-06 13:40:00|980.9|975.9|980.9|975.9|984.2|979.2|980.3|975.3|291
1633527900000|2021-10-06 13:45:00|981.1|976.1|982.8|977.8|985.4|980.4|980.9|975.9|275
1633528200000|2021-10-06 13:50:00|982.7|977.7|981.4|976.4|982.9|977.9|979.6|974.6|288
1633528500000|2021-10-06 13:55:00|982|977|982.2|977.2|983.1|978.1|980.6|975.6|284
1633528800000|2021-10-06 14:00:00|982.1|977.1|983.4|978.4|985.9|980.9|981.7|976.7|358
1633529100000|2021-10-06 14:05:00|983.3|978.3|983.8|978.8|985.8|980.8|982.2|977.2|312
1633529400000|2021-10-06 14:10:00|983.7|978.7|985|980|985.3|980.3|981.6|976.6|306
1633529700000|2021-10-06 14:15:00|985.1|980.1|983.5|978.5|985.9|980.9|982.3|977.3|253
1633530000000|2021-10-06 14:20:00|983.4|978.4|988.2|983.2|988.6|983.6|983.4|978.4|216
1633530300000|2021-10-06 14:25:00|987.3|982.3|985.8|980.8|988.7|983.7|985.6|980.6|247
1633530600000|2021-10-06 14:30:00|985.9|980.9|984.9|979.9|987.2|982.2|984.3|979.3|258
1633530900000|2021-10-06 14:35:00|985.2|980.2|984|979|985.4|980.4|982.8|977.8|249
1633531200000|2021-10-06 14:40:00|984.1|979.1|982.4|977.4|984.9|979.9|981.6|976.6|246
1633531500000|2021-10-06 14:45:00|982.7|977.7|982.8|977.8|983.6|978.6|980.9|975.9|262
1633531800000|2021-10-06 14:50:00|982.7|977.7|982.7|977.7|984.6|979.6|982.3|977.3|265
1633532100000|2021-10-06 14:55:00|982.6|977.6|981.6|976.6|982.9|977.9|980|975|236
1633532400000|2021-10-06 15:00:00|981.5|976.5|980.5|975.5|982.5|977.5|979.7|974.7|155
1633532700000|2021-10-06 15:05:00|980.4|975.4|978.1|973.1|980.7|975.7|977.9|972.9|135
1633533000000|2021-10-06 15:10:00|978.2|973.2|979|974|979.2|974.2|976|971|178
1633533300000|2021-10-06 15:15:00|978.8|973.8|976.8|971.8|979.1|974.1|976|971|260
1633533600000|2021-10-06 15:20:00|976.9|971.9|976.3|971.3|977.1|972.1|975.7|970.7|241
1633533900000|2021-10-06 15:25:00|976.4|971.4|977.6|972.6|977.7|972.7|975.3|970.3|209
1633534200000|2021-10-06 15:30:00|977.7|972.7|976.8|971.8|978.3|973.3|976.3|971.3|269
1633534500000|2021-10-06 15:35:00|976.9|971.9|977.9|972.9|978|973|976.4|971.4|121
1633534800000|2021-10-06 15:40:00|980.3|969.7|978|973|980.3|973.5|977.5|969.7|115
1633535100000|2021-10-06 15:45:00|978.1|973.1|978.7|973.7|980.7|975.7|978.1|973.1|120
1633535400000|2021-10-06 15:50:00|978.8|973.8|979.5|974.5|980.1|975.1|978.8|973.8|69
1633535700000|2021-10-06 15:55:00|979.6|974.6|981.7|976.7|982.1|977.1|979.6|974.6|130
1633536000000|2021-10-06 16:00:00|981.8|976.8|980.7|975.7|982|977|980.7|975.7|141
1633536300000|2021-10-06 16:05:00|980.6|975.6|981.3|976.3|981.4|976.4|980.6|975.6|84
1633536600000|2021-10-06 16:10:00|981.4|976.4|981.2|976.2|981.6|976.6|980.7|975.7|70
1633536900000|2021-10-06 16:15:00|981.3|976.3|981.7|976.7|981.7|976.7|981.1|976.1|121
1633537200000|2021-10-06 16:20:00|981.6|976.6|981.8|976.8|982|977|981|976|90
1633537500000|2021-10-06 16:25:00|981.9|976.9|981.4|976.4|982.1|977.1|981.1|976.1|107
1633537800000|2021-10-06 16:30:00|981.6|976.6|982.2|977.2|982.3|977.3|981.2|976.2|156
1633538100000|2021-10-06 16:35:00|982.1|977.1|982|977|982.2|977.2|981.5|976.5|149
1633538400000|2021-10-06 16:40:00|982.1|977.1|982.5|977.5|982.6|977.6|981.9|976.9|157
1633538700000|2021-10-06 16:45:00|982.4|977.4|981.7|976.7|982.4|977.4|981.6|976.6|181
1633539000000|2021-10-06 16:50:00|981.8|976.8|982.1|977.1|982.7|977.7|981.5|976.5|135
1633539300000|2021-10-06 16:55:00|982|977|983|978|983.3|978.3|981.8|976.8|104
1633539600000|2021-10-06 17:00:00|983.1|978.1|984.2|979.2|984.7|979.7|983|978|187
1633539900000|2021-10-06 17:05:00|984.3|979.3|983.5|978.5|984.6|979.6|983.3|978.3|119
1633540200000|2021-10-06 17:10:00|983.4|978.4|983.7|978.7|983.9|978.9|983.3|978.3|123
1633540500000|2021-10-06 17:15:00|983.8|978.8|984.9|979.9|985.2|980.2|983.7|978.7|109
1633540800000|2021-10-06 17:20:00|985|980|984.5|979.5|985.1|980.1|984.3|979.3|162
1633541100000|2021-10-06 17:25:00|984.4|979.4|985.1|980.1|985.6|980.6|984.2|979.2|187
1633541400000|2021-10-06 17:30:00|985.2|980.2|985.5|980.5|986|981|984.8|979.8|167
1633541700000|2021-10-06 17:35:00|985.4|980.4|985.1|980.1|985.6|980.6|984.2|979.2|118
1633542000000|2021-10-06 17:40:00|985.2|980.2|985.5|980.5|986|981|984.6|979.6|150
1633542300000|2021-10-06 17:45:00|985.4|980.4|986.6|981.6|986.7|981.7|985.1|980.1|113
1633542600000|2021-10-06 17:50:00|986.5|981.5|985.6|980.6|986.5|981.5|985.2|980.2|185
1633542900000|2021-10-06 17:55:00|985.7|980.7|986.2|981.2|986.6|981.6|985.6|980.6|89
1633543200000|2021-10-06 18:00:00|986.3|981.3|987.2|982.2|987.5|982.5|985.7|980.7|154
1633543500000|2021-10-06 18:05:00|987.1|982.1|988.9|983.9|989.1|984.1|986.7|981.7|174
1633543800000|2021-10-06 18:10:00|989|984|989|984|989.9|984.9|988.8|983.8|179
1633544100000|2021-10-06 18:15:00|988.9|983.9|989.4|984.4|989.6|984.6|988.8|983.8|206
1633544400000|2021-10-06 18:20:00|989.5|984.5|990.3|985.3|990.4|985.4|989.2|984.2|109
1633544700000|2021-10-06 18:25:00|990.4|985.4|990.6|985.6|990.9|985.9|989.9|984.9|175
1633545000000|2021-10-06 18:30:00|990.5|985.5|991.4|986.4|991.6|986.6|990.4|985.4|116
1633545300000|2021-10-06 18:35:00|991.3|986.3|992|987|992|987|991.2|986.2|149
1633545600000|2021-10-06 18:40:00|991.9|986.9|992.4|987.4|992.6|987.6|991.8|986.8|107
1633545900000|2021-10-06 18:45:00|992.3|987.3|991.9|986.9|992.6|987.6|991.7|986.7|53
1633546200000|2021-10-06 18:50:00|992|987|992.7|987.7|992.8|987.8|991.9|986.9|105
1633546500000|2021-10-06 18:55:00|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|20
1633546800000|2021-10-06 19:00:00|992.3|987.3|993.3|988.3|993.6|988.6|992|987|150
1633547100000|2021-10-06 19:05:00|993.4|988.4|993.7|988.7|994|989|993|988|117
1633547400000|2021-10-06 19:10:00|993.8|988.8|993.2|988.2|993.8|988.8|993|988|74
1633547700000|2021-10-06 19:15:00|993.3|988.3|993.3|988.3|993.9|988.9|993.1|988.1|122
1633548000000|2021-10-06 19:20:00|993.4|988.4|993.7|988.7|993.8|988.8|993|988|131
1633548300000|2021-10-06 19:25:00|993.6|988.6|993.7|988.7|993.9|988.9|993.5|988.5|121
1633548600000|2021-10-06 19:30:00|993.6|988.6|993.5|988.5|993.8|988.8|992.7|987.7|278
1633548900000|2021-10-06 19:35:00|993.6|988.6|992.8|987.8|993.9|988.9|992.7|987.7|177
1633549200000|2021-10-06 19:40:00|992.9|987.9|993|988|993.2|988.2|992.4|987.4|102
1633549500000|2021-10-06 19:45:00|992.7|987.7|993.7|988.7|993.8|988.8|992.6|987.6|132
1633549800000|2021-10-06 19:50:00|993.8|988.8|994|989|994.1|989.1|993.5|988.5|132
1633550100000|2021-10-06 19:55:00|993.9|988.9|993.6|988.6|994.6|989.6|993.6|988.6|166
1633550400000|2021-10-06 20:00:00|993.7|988.7|993.6|988.6|994.2|989.2|993.4|988.4|60
1633550700000|2021-10-06 20:05:00|993.7|988.7|993.6|988.6|994|989|993.4|988.4|66
1633551000000|2021-10-06 20:10:00|993.7|988.7|993.8|988.8|994|989|993.6|988.6|38
1633551300000|2021-10-06 20:15:00|993.9|988.9|994.1|989.1|994.1|989.1|993.8|988.8|21
1633551600000|2021-10-06 20:20:00|994|989|993.6|988.6|994.3|989.3|993.6|988.6|37
1633551900000|2021-10-06 20:25:00|993.5|988.5|993.5|988.5|993.7|988.7|993.1|988.1|35
1633552200000|2021-10-06 20:30:00|993.4|988.4|993.2|988.2|993.7|988.7|993.1|988.1|73
1633552500000|2021-10-06 20:35:00|993.1|988.1|993.1|988.1|993.6|988.6|993.1|988.1|43
1633552800000|2021-10-06 20:40:00|993|988|993.2|988.2|993.5|988.5|992.7|987.7|43
1633553100000|2021-10-06 20:45:00|993.1|988.1|992.5|987.5|993.1|988.1|992.1|987.1|65
1633553400000|2021-10-06 20:50:00|992.6|987.6|991.9|986.9|992.7|987.7|991.9|986.9|16
1633553700000|2021-10-06 20:55:00|991.8|986.8|991.5|986.5|991.8|986.8|991.4|986.4|12
1633557600000|2021-10-06 22:00:00|993.8|985.1|992.8|987.8|994.3|988.2|991.7|985|43
1633557900000|2021-10-06 22:05:00|992.7|987.7|992.9|987.9|992.9|987.9|992.7|987.7|2
1633558200000|2021-10-06 22:10:00|992.8|987.8|993.1|988.1|993.2|988.2|992.4|987.4|28
1633558500000|2021-10-06 22:15:00|993|988|992.9|987.9|993|988|992.6|987.6|6
1633558800000|2021-10-06 22:20:00|993.1|988.1|992.9|987.9|993.2|988.2|992.8|987.8|33
1633559100000|2021-10-06 22:25:00|993|988|992.8|987.8|993|988|992.6|987.6|14
1633559400000|2021-10-06 22:30:00|992.6|987.6|993.2|988.2|993.2|988.2|992.5|987.5|27
1633559700000|2021-10-06 22:35:00|993.3|988.3|993.2|988.2|993.4|988.4|993.1|988.1|15
1633560000000|2021-10-06 22:40:00|993.1|988.1|993.1|988.1|993.3|988.3|993.1|988.1|13
1633560300000|2021-10-06 22:45:00|993.2|988.2|993|988|993.3|988.3|993|988|24
1633560600000|2021-10-06 22:50:00|993.2|988.2|993.1|988.1|993.3|988.3|993|988|48
1633560900000|2021-10-06 22:55:00|993|988|992.1|987.1|993.3|988.3|992|987|22
1633561200000|2021-10-06 23:00:00|992|987|992.6|987.6|993.1|988.1|992|987|60
1633561500000|2021-10-06 23:05:00|992.4|987.4|992.9|987.9|992.9|987.9|992.4|987.4|48
1633561800000|2021-10-06 23:10:00|993|988|992.4|987.4|993|988|992.3|987.3|18
1633562100000|2021-10-06 23:15:00|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|17
1633562400000|2021-10-06 23:20:00|992.8|987.8|992.7|987.7|993.3|988.3|992.6|987.6|21
1633562700000|2021-10-06 23:25:00|992.6|987.6|992.4|987.4|992.7|987.7|992.3|987.3|11
1633563000000|2021-10-06 23:30:00|992.5|987.5|992|987|992.7|987.7|991.7|986.7|33
1633563300000|2021-10-06 23:35:00|991.9|986.9|991.8|986.8|991.9|986.9|991.5|986.5|22
1633563600000|2021-10-06 23:40:00|991.9|986.9|992.6|987.6|992.6|987.6|991.8|986.8|43
1633563900000|2021-10-06 23:45:00|992.7|987.7|989.5|984.5|992.7|987.7|989.5|984.5|134
1633564200000|2021-10-06 23:50:00|989.8|984.8|988.5|983.5|990.8|985.8|988.1|983.1|65
1633564500000|2021-10-06 23:55:00|988.6|983.6|987.9|982.9|989.2|984.2|987.4|982.4|89
1633564800000|2021-10-07 00:00:00|987.8|982.8|986.3|981.3|989.9|984.9|986.1|981.1|93
1633565100000|2021-10-07 00:05:00|986.2|981.2|986|981|986.3|981.3|985.2|980.2|85
1633565400000|2021-10-07 00:10:00|985.9|980.9|985.6|980.6|986.1|981.1|985.4|980.4|42
1633565700000|2021-10-07 00:15:00|985.5|980.5|985.5|980.5|985.9|980.9|984.8|979.8|105
1633566000000|2021-10-07 00:20:00|985.6|980.6|984.5|979.5|985.7|980.7|984.5|979.5|71
1633566300000|2021-10-07 00:25:00|984.6|979.6|985.9|980.9|986.1|981.1|984.5|979.5|84
1633566600000|2021-10-07 00:30:00|986|981|986|981|986.5|981.5|985.9|980.9|27
1633566900000|2021-10-07 00:35:00|986.2|981.2|987|982|987|982|986.1|981.1|37
1633567200000|2021-10-07 00:40:00|986.9|981.9|987.5|982.5|987.5|982.5|986.8|981.8|53
1633567500000|2021-10-07 00:45:00|987.6|982.6|988|983|988.3|983.3|987.6|982.6|60
1633567800000|2021-10-07 00:50:00|988.1|983.1|987.5|982.5|988.2|983.2|987.1|982.1|85
1633568100000|2021-10-07 00:55:00|987.4|982.4|986.3|981.3|987.8|982.8|985.7|980.7|112
1633568400000|2021-10-07 01:00:00|986.2|981.2|986.6|981.6|986.7|981.7|986.2|981.2|46
1633568700000|2021-10-07 01:05:00|986.5|981.5|986.3|981.3|987.3|982.3|986.2|981.2|53
1633569000000|2021-10-07 01:10:00|986.2|981.2|986.6|981.6|986.7|981.7|985.8|980.8|41
1633569300000|2021-10-07 01:15:00|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|33
1633569600000|2021-10-07 01:20:00|986.6|981.6|986.6|981.6|986.9|981.9|986.2|981.2|43
1633569900000|2021-10-07 01:25:00|986.5|981.5|987|982|987.6|982.6|986.1|981.1|147
1633570200000|2021-10-07 01:30:00|986.9|981.9|988.6|983.6|988.6|983.6|986.8|981.8|97
1633570500000|2021-10-07 01:35:00|988.7|983.7|989.3|984.3|989.9|984.9|988.7|983.7|57
1633570800000|2021-10-07 01:40:00|989.2|984.2|988.4|983.4|989.3|984.3|988.2|983.2|68
1633571100000|2021-10-07 01:45:00|988.5|983.5|988.7|983.7|989.4|984.4|988.2|983.2|37
1633571400000|2021-10-07 01:50:00|988.8|983.8|987.6|982.6|988.8|983.8|987.5|982.5|51
1633571700000|2021-10-07 01:55:00|987.8|982.8|988.7|983.7|988.8|983.8|987.8|982.8|20
1633572000000|2021-10-07 02:00:00|988.8|983.8|987.1|982.1|988.9|983.9|987.1|982.1|24
1633572300000|2021-10-07 02:05:00|987.2|982.2|987|982|987.2|982.2|986.9|981.9|37
1633572600000|2021-10-07 02:10:00|986.9|981.9|988|983|988|983|986.9|981.9|47
1633572900000|2021-10-07 02:15:00|987.9|982.9|987.2|982.2|987.9|982.9|987.2|982.2|18
1633573200000|2021-10-07 02:20:00|987.1|982.1|986.4|981.4|987.2|982.2|985.9|980.9|32
1633573500000|2021-10-07 02:25:00|986.5|981.5|984.9|979.9|986.6|981.6|984.8|979.8|23
1633573800000|2021-10-07 02:30:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|30
1633574100000|2021-10-07 02:35:00|985|980|982.6|977.6|985.1|980.1|982.4|977.4|65
1633574400000|2021-10-07 02:40:00|982.5|977.5|981.8|976.8|982.5|977.5|981.7|976.7|53
1633574700000|2021-10-07 02:45:00|981.7|976.7|982.9|977.9|983|978|981.5|976.5|52
1633575000000|2021-10-07 02:50:00|982.8|977.8|983.1|978.1|983.4|978.4|981.8|976.8|46
1633575300000|2021-10-07 02:55:00|983.2|978.2|983.3|978.3|983.4|978.4|983.1|978.1|43
1633575600000|2021-10-07 03:00:00|983.4|978.4|983.9|978.9|984|979|983.2|978.2|36
1633575900000|2021-10-07 03:05:00|983.8|978.8|984.8|979.8|985.7|980.7|983.8|978.8|32
1633576200000|2021-10-07 03:10:00|984.9|979.9|983|978|985|980|982.9|977.9|75
1633576500000|2021-10-07 03:15:00|983.1|978.1|983.9|978.9|984|979|983.1|978.1|73
1633576800000|2021-10-07 03:20:00|983.8|978.8|983.4|978.4|984|979|983.4|978.4|38
1633577100000|2021-10-07 03:25:00|983.5|978.5|983.2|978.2|983.5|978.5|982.7|977.7|24
1633577400000|2021-10-07 03:30:00|983.1|978.1|982.8|977.8|983.6|978.6|982.6|977.6|39
1633577700000|2021-10-07 03:35:00|982.7|977.7|983.2|978.2|983.2|978.2|982.1|977.1|21
1633578000000|2021-10-07 03:40:00|983.3|978.3|984.9|979.9|984.9|979.9|983.3|978.3|23
1633578300000|2021-10-07 03:45:00|984.8|979.8|985.1|980.1|985.3|980.3|984.2|979.2|35
1633578600000|2021-10-07 03:50:00|985|980|985.1|980.1|985.1|980.1|984.1|979.1|52
1633578900000|2021-10-07 03:55:00|985.2|980.2|986.3|981.3|986.3|981.3|985.2|980.2|69
1633579200000|2021-10-07 04:00:00|985.8|980.8|986|981|986|981|984.7|979.7|68
1633579500000|2021-10-07 04:05:00|985.9|980.9|985.5|980.5|986.1|981.1|985.2|980.2|40
1633579800000|2021-10-07 04:10:00|985.4|980.4|985.3|980.3|985.6|980.6|984.6|979.6|34
1633580100000|2021-10-07 04:15:00|985.4|980.4|985.5|980.5|985.7|980.7|985.2|980.2|50
1633580400000|2021-10-07 04:20:00|985.4|980.4|985.3|980.3|985.6|980.6|985|980|28
1633580700000|2021-10-07 04:25:00|985.2|980.2|984.9|979.9|985.3|980.3|984.9|979.9|13
1633581000000|2021-10-07 04:30:00|985|980|984.8|979.8|985|980|984.7|979.7|17
1633581300000|2021-10-07 04:35:00|984.7|979.7|984.5|979.5|984.7|979.7|984.2|979.2|11
1633581600000|2021-10-07 04:40:00|984.4|979.4|983.8|978.8|984.4|979.4|983.8|978.8|6
1633581900000|2021-10-07 04:45:00|983.7|978.7|983.4|978.4|983.7|978.7|983.2|978.2|28
1633582200000|2021-10-07 04:50:00|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|25
1633582500000|2021-10-07 04:55:00|983.6|978.6|983.4|978.4|983.6|978.6|983.3|978.3|24
1633582800000|2021-10-07 05:00:00|983.3|978.3|984.5|979.5|984.5|979.5|983.2|978.2|51
1633583100000|2021-10-07 05:05:00|984.3|979.3|984.3|979.3|984.6|979.6|984.2|979.2|39
1633583400000|2021-10-07 05:10:00|984.2|979.2|983.4|978.4|984.3|979.3|983.4|978.4|100
1633583700000|2021-10-07 05:15:00|983.3|978.3|982.4|977.4|983.4|978.4|982.3|977.3|55
1633584000000|2021-10-07 05:20:00|982.3|977.3|981.9|976.9|982.4|977.4|981.8|976.8|37
1633584300000|2021-10-07 05:25:00|981.8|976.8|982.4|977.4|982.4|977.4|981.6|976.6|87
1633584600000|2021-10-07 05:30:00|982.3|977.3|981.9|976.9|982.6|977.6|981.7|976.7|43
1633584900000|2021-10-07 05:35:00|981.8|976.8|982.2|977.2|982.5|977.5|981.8|976.8|43
1633585200000|2021-10-07 05:40:00|982.1|977.1|982|977|982.2|977.2|981.6|976.6|90
1633585500000|2021-10-07 05:45:00|981.9|976.9|982.9|977.9|982.9|977.9|981.7|976.7|53
1633585800000|2021-10-07 05:50:00|982.8|977.8|982.1|977.1|982.8|977.8|982|977|42
1633586100000|2021-10-07 05:55:00|982.2|977.2|982.4|977.4|983.1|978.1|982.2|977.2|56
1633586400000|2021-10-07 06:00:00|982.5|977.5|984.6|979.6|984.7|979.7|982.5|977.5|42
1633586700000|2021-10-07 06:05:00|984.7|979.7|984.8|979.8|984.8|979.8|983.6|978.6|56
1633587000000|2021-10-07 06:10:00|984.9|979.9|984.7|979.7|985.1|980.1|984.5|979.5|59
1633587300000|2021-10-07 06:15:00|984.6|979.6|984.6|979.6|985|980|984.5|979.5|62
1633587600000|2021-10-07 06:20:00|984.5|979.5|984.6|979.6|984.8|979.8|984.4|979.4|41
1633587900000|2021-10-07 06:25:00|984.7|979.7|985.7|980.7|985.7|980.7|984.6|979.6|33
1633588200000|2021-10-07 06:30:00|985.6|980.6|985.8|980.8|986.3|981.3|985.5|980.5|103
1633588500000|2021-10-07 06:35:00|986.1|981.1|988.9|983.9|989|984|986.1|981.1|91
1633588800000|2021-10-07 06:40:00|988.8|983.8|989|984|989.4|984.4|988.8|983.8|88
1633589100000|2021-10-07 06:45:00|989.1|984.1|989.3|984.3|989.6|984.6|988.8|983.8|84
1633589400000|2021-10-07 06:50:00|989.4|984.4|989.9|984.9|989.9|984.9|988.7|983.7|62
1633589700000|2021-10-07 06:55:00|989.8|984.8|989.9|984.9|990.2|985.2|988.6|983.6|125
1633590000000|2021-10-07 07:00:00|990|985|988.7|983.7|990.3|985.3|988.7|983.7|155
1633590300000|2021-10-07 07:05:00|988.8|983.8|990|985|990.1|985.1|988.6|983.6|155
1633590600000|2021-10-07 07:10:00|990.1|985.1|990.2|985.2|991.4|986.4|989.7|984.7|67
1633590900000|2021-10-07 07:15:00|990.3|985.3|990.1|985.1|992.5|987.5|990.1|985.1|116
1633591200000|2021-10-07 07:20:00|990.2|985.2|990.9|985.9|991.5|986.5|990.1|985.1|117
1633591500000|2021-10-07 07:25:00|990.8|985.8|990.3|985.3|990.9|985.9|990|985|77
1633591800000|2021-10-07 07:30:00|990.4|985.4|991|986|991.4|986.4|990.3|985.3|49
1633592100000|2021-10-07 07:35:00|991.3|986.3|992|987|992|987|991.3|986.3|46
1633592400000|2021-10-07 07:40:00|992.1|987.1|993.2|988.2|993.2|988.2|991.3|986.3|85
1633592700000|2021-10-07 07:45:00|993.3|988.3|992.7|987.7|993.5|988.5|992.4|987.4|134
1633593000000|2021-10-07 07:50:00|992.8|987.8|993.5|988.5|993.5|988.5|992.7|987.7|89
1633593300000|2021-10-07 07:55:00|993.6|988.6|992.7|987.7|994|989|992.4|987.4|143
1633593600000|2021-10-07 08:00:00|992.8|987.8|992.4|987.4|993|988|991.9|986.9|81
1633593900000|2021-10-07 08:05:00|992.5|987.5|992.8|987.8|994|989|992.4|987.4|147
1633594200000|2021-10-07 08:10:00|992.7|987.7|992.7|987.7|993.4|988.4|991.8|986.8|114
1633594500000|2021-10-07 08:15:00|992.8|987.8|991.5|986.5|992.8|987.8|991.4|986.4|92
1633594800000|2021-10-07 08:20:00|991.6|986.6|989.6|984.6|991.6|986.6|989.4|984.4|114
1633595100000|2021-10-07 08:25:00|989.4|984.4|991.3|986.3|991.4|986.4|989.4|984.4|137
1633595400000|2021-10-07 08:30:00|991.2|986.2|991.3|986.3|991.7|986.7|990.7|985.7|63
1633595700000|2021-10-07 08:35:00|991.4|986.4|991.8|986.8|992.9|987.9|991.4|986.4|95
1633596000000|2021-10-07 08:40:00|991.7|986.7|991.8|986.8|992.2|987.2|991.1|986.1|97
1633596300000|2021-10-07 08:45:00|991.7|986.7|988.5|983.5|991.9|986.9|988|983|106
1633596600000|2021-10-07 08:50:00|988.6|983.6|989.2|984.2|990.4|985.4|988.5|983.5|123
1633596900000|2021-10-07 08:55:00|989.3|984.3|988.7|983.7|989.3|984.3|988.4|983.4|34
1633597200000|2021-10-07 09:00:00|988.6|983.6|987.6|982.6|988.6|983.6|986.9|981.9|110
1633597500000|2021-10-07 09:05:00|987.5|982.5|988.2|983.2|988.3|983.3|987.5|982.5|86
1633597800000|2021-10-07 09:10:00|988.3|983.3|987|982|988.4|983.4|986.9|981.9|65
1633598100000|2021-10-07 09:15:00|987.2|982.2|985.9|980.9|987.3|982.3|985.9|980.9|79
1633598400000|2021-10-07 09:20:00|986|981|986.1|981.1|986.7|981.7|986|981|27
1633598700000|2021-10-07 09:25:00|986.2|981.2|985.2|980.2|986.2|981.2|985.1|980.1|8
1633599000000|2021-10-07 09:30:00|985.1|980.1|984.9|979.9|985.2|980.2|984.5|979.5|32
1633599300000|2021-10-07 09:35:00|985|980|986.2|981.2|986.6|981.6|985|980|66
1633599600000|2021-10-07 09:40:00|986.1|981.1|986.1|981.1|986.5|981.5|986|981|35
1633599900000|2021-10-07 09:45:00|986.2|981.2|986.1|981.1|986.5|981.5|985.9|980.9|36
1633600200000|2021-10-07 09:50:00|986|981|986.5|981.5|986.5|981.5|985.9|980.9|96
1633600500000|2021-10-07 09:55:00|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|113
1633600800000|2021-10-07 10:00:00|986.6|981.6|988.2|983.2|988.4|983.4|986.4|981.4|103
1633601100000|2021-10-07 10:05:00|988.3|983.3|988.9|983.9|989|984|988.2|983.2|121
1633601400000|2021-10-07 10:10:00|989|984|987.8|982.8|989|984|987.6|982.6|127
1633601700000|2021-10-07 10:15:00|987.7|982.7|986.6|981.6|987.8|982.8|986.3|981.3|80
1633602000000|2021-10-07 10:20:00|986.7|981.7|987.8|982.8|987.8|982.8|986.7|981.7|53
1633602300000|2021-10-07 10:25:00|987.9|982.9|987.5|982.5|987.9|982.9|987.5|982.5|16
1633602600000|2021-10-07 10:30:00|987.6|982.6|988|983|988.5|983.5|987.6|982.6|82
1633602900000|2021-10-07 10:35:00|987.9|982.9|988.7|983.7|988.7|983.7|987.7|982.7|41
1633603200000|2021-10-07 10:40:00|988.6|983.6|988|983|988.7|983.7|987.5|982.5|53
1633603500000|2021-10-07 10:45:00|988.1|983.1|989.4|984.4|989.4|984.4|988.1|983.1|100
1633603800000|2021-10-07 10:50:00|989.3|984.3|989.3|984.3|989.7|984.7|989|984|66
1633604100000|2021-10-07 10:55:00|989.4|984.4|989.1|984.1|989.9|984.9|988.9|983.9|97
1633604400000|2021-10-07 11:00:00|989|984|988.8|983.8|989.4|984.4|988.1|983.1|112
1633604700000|2021-10-07 11:05:00|988.7|983.7|990.4|985.4|990.4|985.4|988.7|983.7|100
1633605000000|2021-10-07 11:10:00|990.3|985.3|991.3|986.3|991.5|986.5|989.7|984.7|60
1633605300000|2021-10-07 11:15:00|991.2|986.2|991.2|986.2|991.9|986.9|991.2|986.2|69
1633605600000|2021-10-07 11:20:00|991.3|986.3|991.1|986.1|991.5|986.5|991.1|986.1|54
1633605900000|2021-10-07 11:25:00|991.2|986.2|991.9|986.9|992.2|987.2|991.2|986.2|50
1633606200000|2021-10-07 11:30:00|992.1|987.1|989.8|984.8|992.3|987.3|989.4|984.4|76
1633606500000|2021-10-07 11:35:00|989.9|984.9|991.4|986.4|991.6|986.6|989.7|984.7|43
1633606800000|2021-10-07 11:40:00|991.3|986.3|989.6|984.6|991.3|986.3|989|984|100
1633607100000|2021-10-07 11:45:00|989.7|984.7|989.4|984.4|990.2|985.2|988.8|983.8|100
1633607400000|2021-10-07 11:50:00|989.2|984.2|988|983|989.3|984.3|987.8|982.8|104
1633607700000|2021-10-07 11:55:00|988.1|983.1|986.7|981.7|988.9|983.9|986.5|981.5|120
1633608000000|2021-10-07 12:00:00|986.9|981.9|987.8|982.8|988.7|983.7|986.9|981.9|178
1633608300000|2021-10-07 12:05:00|987.9|982.9|986.9|981.9|988.9|983.9|986.7|981.7|155
1633608600000|2021-10-07 12:10:00|987|982|986.5|981.5|987.1|982.1|984.2|979.2|115
1633608900000|2021-10-07 12:15:00|986.4|981.4|988.7|983.7|989.3|984.3|986|981|137
1633609200000|2021-10-07 12:20:00|989.1|984.1|988.5|983.5|989.8|984.8|988.1|983.1|208
1633609500000|2021-10-07 12:25:00|988.7|983.7|988.3|983.3|988.9|983.9|987.3|982.3|125
1633609800000|2021-10-07 12:30:00|988.4|983.4|987.2|982.2|988.5|983.5|985.7|980.7|214
1633610100000|2021-10-07 12:35:00|987.1|982.1|985.8|980.8|988.2|983.2|985.8|980.8|168
1633610400000|2021-10-07 12:40:00|985.5|980.5|984.9|979.9|985.5|980.5|983.7|978.7|198
1633610700000|2021-10-07 12:45:00|985|980|987.3|982.3|988.2|983.2|984.9|979.9|120
1633611000000|2021-10-07 12:50:00|987.4|982.4|987.4|982.4|989.2|984.2|985.7|980.7|167
1633611300000|2021-10-07 12:55:00|987.5|982.5|983.8|978.8|987.9|982.9|983.8|978.8|146
1633611600000|2021-10-07 13:00:00|983.9|978.9|984.6|979.6|984.8|979.8|982.6|977.6|188
1633611900000|2021-10-07 13:05:00|984.7|979.7|987.3|982.3|987.3|982.3|984.1|979.1|192
1633612200000|2021-10-07 13:10:00|987.2|982.2|988.1|983.1|988.1|983.1|985.7|980.7|131
1633612500000|2021-10-07 13:15:00|987.8|982.8|986.2|981.2|989.2|984.2|984.8|979.8|181
1633612800000|2021-10-07 13:20:00|986.3|981.3|984.3|979.3|986.3|981.3|984.3|979.3|106
1633613100000|2021-10-07 13:25:00|984.1|979.1|987.5|982.5|987.5|982.5|982.9|977.9|155
1633613400000|2021-10-07 13:30:00|988.1|983.1|988.7|983.7|990.1|985.1|986|981|326
1633613700000|2021-10-07 13:35:00|988.6|983.6|990.3|985.3|990.8|985.8|987.7|982.7|229
1633614000000|2021-10-07 13:40:00|990.4|985.4|992.1|987.1|992.1|987.1|989.9|984.9|198
1633614300000|2021-10-07 13:45:00|992.2|987.2|989.6|984.6|992.3|987.3|988.4|983.4|213
1633614600000|2021-10-07 13:50:00|989.3|984.3|989.9|984.9|991|986|988.4|983.4|210
1633614900000|2021-10-07 13:55:00|989.8|984.8|993.2|988.2|993.8|988.8|989.8|984.8|174
1633615200000|2021-10-07 14:00:00|993.3|988.3|993.2|988.2|994.5|989.5|992.8|987.8|329
1633615500000|2021-10-07 14:05:00|993.3|988.3|994.1|989.1|994.6|989.6|992.8|987.8|198
1633615800000|2021-10-07 14:10:00|994|989|993.6|988.6|995.4|990.4|993.2|988.2|210
1633616100000|2021-10-07 14:15:00|993.4|988.4|992.5|987.5|994.7|989.7|992.5|987.5|244
1633616400000|2021-10-07 14:20:00|992.4|987.4|995.5|990.5|995.5|990.5|992.2|987.2|173
1633616700000|2021-10-07 14:25:00|995.6|990.6|998.1|993.1|998.3|993.3|995.5|990.5|310
1633617000000|2021-10-07 14:30:00|998|993|997.5|992.5|998.1|993.1|995.5|990.5|191
1633617300000|2021-10-07 14:35:00|997.3|992.3|996.5|991.5|998.6|993.6|996.1|991.1|198
1633617600000|2021-10-07 14:40:00|996.4|991.4|995.5|990.5|997.3|992.3|994.8|989.8|202
1633617900000|2021-10-07 14:45:00|995.6|990.6|997.4|992.4|997.6|992.6|995.4|990.4|130
1633618200000|2021-10-07 14:50:00|997.5|992.5|1002|997|1002|997|997.5|992.5|178
1633618500000|2021-10-07 14:55:00|1001.9|996.9|999.7|994.7|1002|997|999.5|994.5|166
1633618800000|2021-10-07 15:00:00|999.6|994.6|1000.9|995.9|1000.9|995.9|999.2|994.2|183
1633619100000|2021-10-07 15:05:00|1001|996|997.9|992.9|1002.7|997.7|997.6|992.6|153
1633619400000|2021-10-07 15:10:00|998|993|998.7|993.7|998.9|993.9|996.9|991.9|192
1633619700000|2021-10-07 15:15:00|998.6|993.6|999.9|994.9|1000.3|995.3|998.3|993.3|143
1633620000000|2021-10-07 15:20:00|1000|995|1001.2|996.2|1001.3|996.3|999.3|994.3|120
1633620300000|2021-10-07 15:25:00|1001.3|996.3|999.7|994.7|1001.3|996.3|999.2|994.2|117
1633620600000|2021-10-07 15:30:00|999.6|994.6|1000.1|995.1|1000.4|995.4|999.4|994.4|118
1633620900000|2021-10-07 15:35:00|1000.2|995.2|999.2|994.2|1000.2|995.2|999.1|994.1|129
1633621200000|2021-10-07 15:40:00|999.3|994.3|999|994|999.4|994.4|998.1|993.1|169
1633621500000|2021-10-07 15:45:00|999.1|994.1|998|993|999.3|994.3|997.2|992.2|120
1633621800000|2021-10-07 15:50:00|998.1|993.1|996.6|991.6|998.2|993.2|996.5|991.5|94
1633622100000|2021-10-07 15:55:00|996.7|991.7|996.5|991.5|996.7|991.7|995.6|990.6|110
1633622400000|2021-10-07 16:00:00|996.3|991.3|996.7|991.7|997.2|992.2|996.1|991.1|59
1633622700000|2021-10-07 16:05:00|996.6|991.6|995.1|990.1|996.8|991.8|995|990|101
1633623000000|2021-10-07 16:10:00|995|990|995.5|990.5|995.6|990.6|994.6|989.6|125
1633623300000|2021-10-07 16:15:00|995.6|990.6|995.1|990.1|995.7|990.7|994.7|989.7|108
1633623600000|2021-10-07 16:20:00|995|990|993.3|988.3|995.1|990.1|993.2|988.2|88
1633623900000|2021-10-07 16:25:00|993.2|988.2|992.5|987.5|993.5|988.5|991.7|986.7|90
1633624200000|2021-10-07 16:30:00|992.4|987.4|993.2|988.2|993.5|988.5|992.2|987.2|227
1633624500000|2021-10-07 16:35:00|993.3|988.3|992.5|987.5|993.3|988.3|992.5|987.5|105
1633624800000|2021-10-07 16:40:00|992.6|987.6|991.6|986.6|992.6|987.6|991.5|986.5|44
1633625100000|2021-10-07 16:45:00|991.7|986.7|991.6|986.6|992|987|991.3|986.3|70
1633625400000|2021-10-07 16:50:00|991.5|986.5|990.8|985.8|991.5|986.5|989.8|984.8|113
1633625700000|2021-10-07 16:55:00|990.9|985.9|990.7|985.7|991.5|986.5|990.7|985.7|44
1633626000000|2021-10-07 17:00:00|990.6|985.6|990.7|985.7|991.4|986.4|990.1|985.1|121
1633626300000|2021-10-07 17:05:00|990.8|985.8|990.6|985.6|991.5|986.5|989.6|984.6|105
1633626600000|2021-10-07 17:10:00|990.7|985.7|990.3|985.3|990.7|985.7|989.8|984.8|97
1633626900000|2021-10-07 17:15:00|990.2|985.2|991|986|991.2|986.2|990.1|985.1|76
1633627200000|2021-10-07 17:20:00|991.1|986.1|991.9|986.9|992.5|987.5|991.1|986.1|62
1633627500000|2021-10-07 17:25:00|991.8|986.8|988.8|983.8|992.4|987.4|987.8|982.8|76
1633627800000|2021-10-07 17:30:00|988.6|983.6|987.9|982.9|988.9|983.9|987.7|982.7|105
1633628100000|2021-10-07 17:35:00|987.8|982.8|988.9|983.9|988.9|983.9|987.8|982.8|65
1633628400000|2021-10-07 17:40:00|988.8|983.8|988.7|983.7|989|984|988.7|983.7|26
1633628700000|2021-10-07 17:45:00|988.8|983.8|988.9|983.9|989.1|984.1|988.8|983.8|84
1633629000000|2021-10-07 17:50:00|988.7|983.7|988.2|983.2|988.9|983.9|987.9|982.9|19
1633629300000|2021-10-07 17:55:00|988.1|983.1|987.4|982.4|988.4|983.4|987.3|982.3|71
1633629600000|2021-10-07 18:00:00|987.5|982.5|986.2|981.2|987.5|982.5|986.1|981.1|55
1633629900000|2021-10-07 18:05:00|986.3|981.3|987|982|987.4|982.4|986.2|981.2|92
1633630200000|2021-10-07 18:10:00|986.9|981.9|986.6|981.6|987|982|986.2|981.2|83
1633630500000|2021-10-07 18:15:00|986.8|981.8|986.8|981.8|987|982|986.5|981.5|90
1633630800000|2021-10-07 18:20:00|986.7|981.7|986.6|981.6|986.8|981.8|986.3|981.3|71
1633631100000|2021-10-07 18:25:00|986.5|981.5|986|981|986.6|981.6|985.8|980.8|44
1633631400000|2021-10-07 18:30:00|985.9|980.9|987.2|982.2|987.2|982.2|985.9|980.9|78
1633631700000|2021-10-07 18:35:00|987.1|982.1|986.7|981.7|987.1|982.1|986.6|981.6|170
1633632000000|2021-10-07 18:40:00|986.8|981.8|985.9|980.9|986.8|981.8|985.8|980.8|87
1633632300000|2021-10-07 18:45:00|985.8|980.8|985.9|980.9|986.4|981.4|985.7|980.7|97
1633632600000|2021-10-07 18:50:00|986|981|986.7|981.7|987|982|985.9|980.9|127
1633632900000|2021-10-07 18:55:00|986.6|981.6|986.6|981.6|986.8|981.8|986.5|981.5|199
1633633200000|2021-10-07 19:00:00|986.5|981.5|986.3|981.3|986.6|981.6|986.1|981.1|97
1633633500000|2021-10-07 19:05:00|986.4|981.4|987|982|987|982|986.3|981.3|31
1633633800000|2021-10-07 19:10:00|986.9|981.9|986.8|981.8|987|982|986.4|981.4|75
1633634100000|2021-10-07 19:15:00|986.7|981.7|986.7|981.7|986.9|981.9|986.5|981.5|61
1633634400000|2021-10-07 19:20:00|986.6|981.6|986.4|981.4|986.9|981.9|986.3|981.3|63
1633634700000|2021-10-07 19:25:00|986.3|981.3|986.3|981.3|986.5|981.5|986.3|981.3|29
1633635000000|2021-10-07 19:30:00|986.4|981.4|986.5|981.5|986.7|981.7|986.3|981.3|44
1633635300000|2021-10-07 19:35:00|986.6|981.6|986.2|981.2|986.6|981.6|986.2|981.2|123
1633635600000|2021-10-07 19:40:00|986.3|981.3|985.8|980.8|986.4|981.4|985.8|980.8|67
1633635900000|2021-10-07 19:45:00|985.9|980.9|986.3|981.3|986.4|981.4|985.7|980.7|41
1633636200000|2021-10-07 19:50:00|986.2|981.2|986.4|981.4|986.5|981.5|986.2|981.2|32
1633636500000|2021-10-07 19:55:00|986.3|981.3|986.2|981.2|986.3|981.3|985.2|980.2|69
1633636800000|2021-10-07 20:00:00|986.3|981.3|986.6|981.6|986.7|981.7|986.3|981.3|28
1633637100000|2021-10-07 20:05:00|986.7|981.7|987|982|987.1|982.1|986.4|981.4|29
1633637400000|2021-10-07 20:10:00|986.9|981.9|986.9|981.9|987.1|982.1|986.8|981.8|75
1633637700000|2021-10-07 20:15:00|986.8|981.8|986.8|981.8|987|982|986.4|981.4|17
1633638000000|2021-10-07 20:20:00|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|21
1633638300000|2021-10-07 20:25:00|986.8|981.8|986.3|981.3|987|982|986.3|981.3|35
1633638600000|2021-10-07 20:30:00|986.4|981.4|985.8|980.8|986.4|981.4|985.6|980.6|19
1633638900000|2021-10-07 20:35:00|985.9|980.9|986.7|981.7|986.8|981.8|985.9|980.9|24
1633639200000|2021-10-07 20:40:00|986.8|981.8|986.5|981.5|987|982|986.4|981.4|33
1633639500000|2021-10-07 20:45:00|986.2|981.2|985.3|980.3|986.4|981.4|985.3|980.3|71
1633639800000|2021-10-07 20:50:00|985.4|980.4|985.2|980.2|985.6|980.6|985|980|34
1633640100000|2021-10-07 20:55:00|985.1|980.1|987.6|979.1|987.6|980.4|984.5|978.5|29
1633644000000|2021-10-07 22:00:00|985.2|980.2|986.8|981.8|986.9|981.9|984.9|979.9|19
1633644300000|2021-10-07 22:05:00|986.9|981.9|985.8|980.8|986.9|981.9|985.2|980.2|34
1633644600000|2021-10-07 22:10:00|985.9|980.9|986.3|981.3|986.3|981.3|985.4|980.4|29
1633644900000|2021-10-07 22:15:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|10
1633645200000|2021-10-07 22:20:00|986.2|981.2|986.4|981.4|986.7|981.7|986.2|981.2|11
1633645500000|2021-10-07 22:25:00|986.3|981.3|986.7|981.7|986.7|981.7|986.3|981.3|21
1633645800000|2021-10-07 22:30:00|986.6|981.6|986.2|981.2|986.7|981.7|986.2|981.2|18
1633646100000|2021-10-07 22:35:00|986.3|981.3|985.9|980.9|986.3|981.3|985.8|980.8|14
1633646400000|2021-10-07 22:40:00|985.8|980.8|985.8|980.8|985.9|980.9|985.6|980.6|14
1633646700000|2021-10-07 22:45:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|6
1633647000000|2021-10-07 22:50:00|986|981|986.6|981.6|986.6|981.6|986|981|6
1633647300000|2021-10-07 22:55:00|986.8|981.8|986.5|981.5|986.9|981.9|986.4|981.4|27
1633647600000|2021-10-07 23:00:00|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|32
1633647900000|2021-10-07 23:05:00|986.4|981.4|986|981|986.4|981.4|985.8|980.8|21
1633648200000|2021-10-07 23:10:00|986.2|981.2|986.1|981.1|986.3|981.3|985.9|980.9|22
1633648500000|2021-10-07 23:15:00|986|981|986.1|981.1|986.1|981.1|985.9|980.9|40
1633648800000|2021-10-07 23:20:00|986|981|985.9|980.9|986.1|981.1|985.9|980.9|32
1633649100000|2021-10-07 23:25:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|6
1633649400000|2021-10-07 23:30:00|985.7|980.7|985.8|980.8|985.9|980.9|985.6|980.6|10
1633649700000|2021-10-07 23:35:00|985.7|980.7|985.6|980.6|985.9|980.9|985.6|980.6|8
1633650000000|2021-10-07 23:40:00|985.7|980.7|986.5|981.5|986.5|981.5|985.2|980.2|54
1633650300000|2021-10-07 23:45:00|986|981|986.4|981.4|986.8|981.8|985.8|980.8|35
1633650600000|2021-10-07 23:50:00|986.6|981.6|986.7|981.7|987.3|982.3|986.6|981.6|13
1633650900000|2021-10-07 23:55:00|986.9|981.9|986.9|981.9|987.1|982.1|986.4|981.4|14
1633651200000|2021-10-08 00:00:00|986.8|981.8|987.1|982.1|987.6|982.6|986.5|981.5|57
1633651500000|2021-10-08 00:05:00|987|982|986.1|981.1|987.2|982.2|985.9|980.9|55
1633651800000|2021-10-08 00:10:00|986|981|984.9|979.9|986.1|981.1|984.9|979.9|32
1633652100000|2021-10-08 00:15:00|985|980|984.1|979.1|985.2|980.2|984.1|979.1|45
1633652400000|2021-10-08 00:20:00|984.2|979.2|985|980|985|980|983.5|978.5|87
1633652700000|2021-10-08 00:25:00|985.1|980.1|985.8|980.8|985.8|980.8|985.1|980.1|55
1633653000000|2021-10-08 00:30:00|985.7|980.7|986.4|981.4|986.4|981.4|985.7|980.7|62
1633653300000|2021-10-08 00:35:00|986.5|981.5|986.8|981.8|986.9|981.9|986.5|981.5|6
1633653600000|2021-10-08 00:40:00|987|982|986.1|981.1|987.2|982.2|986.1|981.1|28
1633653900000|2021-10-08 00:45:00|986|981|986.8|981.8|986.9|981.9|985.9|980.9|61
1633654200000|2021-10-08 00:50:00|986.9|981.9|988.2|983.2|988.5|983.5|986.7|981.7|76
1633654500000|2021-10-08 00:55:00|988.1|983.1|988.3|983.3|988.5|983.5|987.6|982.6|101
1633654800000|2021-10-08 01:00:00|988.4|983.4|987.6|982.6|989.1|984.1|987.3|982.3|175
1633655100000|2021-10-08 01:05:00|987.7|982.7|987.6|982.6|989|984|987.4|982.4|132
1633655400000|2021-10-08 01:10:00|987.5|982.5|988.5|983.5|988.7|983.7|987.5|982.5|118
1633655700000|2021-10-08 01:15:00|988.6|983.6|989|984|989.1|984.1|988.5|983.5|111
1633656000000|2021-10-08 01:20:00|989.2|984.2|987.9|982.9|989.9|984.9|987.8|982.8|86
1633656300000|2021-10-08 01:25:00|988|983|987.9|982.9|988|983|987|982|68
1633656600000|2021-10-08 01:30:00|988.2|983.2|987.8|982.8|988.7|983.7|987.7|982.7|77
1633656900000|2021-10-08 01:35:00|987.7|982.7|988.2|983.2|988.4|983.4|986.7|981.7|105
1633657200000|2021-10-08 01:40:00|988.3|983.3|988.9|983.9|989.6|984.6|988.2|983.2|76
1633657500000|2021-10-08 01:45:00|988.8|983.8|988.9|983.9|989.7|984.7|988.7|983.7|58
1633657800000|2021-10-08 01:50:00|988.8|983.8|988.5|983.5|988.9|983.9|988.1|983.1|57
1633658100000|2021-10-08 01:55:00|988.6|983.6|988.3|983.3|988.6|983.6|988|983|69
1633658400000|2021-10-08 02:00:00|988.4|983.4|988.6|983.6|988.7|983.7|988.4|983.4|26
1633658700000|2021-10-08 02:05:00|988.5|983.5|988.6|983.6|988.6|983.6|987.6|982.6|85
1633659000000|2021-10-08 02:10:00|988.5|983.5|988.2|983.2|988.5|983.5|988|983|33
1633659300000|2021-10-08 02:15:00|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|48
1633659600000|2021-10-08 02:20:00|988.4|983.4|988.8|983.8|989|984|988.1|983.1|35
1633659900000|2021-10-08 02:25:00|988.7|983.7|989.8|984.8|989.8|984.8|988.5|983.5|96
1633660200000|2021-10-08 02:30:00|990|985|991.6|986.6|991.8|986.8|990|985|52
1633660500000|2021-10-08 02:35:00|991.7|986.7|991.6|986.6|992|987|991.6|986.6|35
1633660800000|2021-10-08 02:40:00|991.7|986.7|991|986|991.8|986.8|991|986|61
1633661100000|2021-10-08 02:45:00|991.1|986.1|991|986|991.2|986.2|991|986|20
1633661400000|2021-10-08 02:50:00|990.9|985.9|990.4|985.4|991.1|986.1|990.4|985.4|37
1633661700000|2021-10-08 02:55:00|990.5|985.5|990.6|985.6|990.9|985.9|990.5|985.5|35
1633662000000|2021-10-08 03:00:00|990.9|985.9|991.2|986.2|991.3|986.3|990.4|985.4|46
1633662300000|2021-10-08 03:05:00|991.1|986.1|990.8|985.8|991.2|986.2|990.8|985.8|25
1633662600000|2021-10-08 03:10:00|990.9|985.9|990.7|985.7|990.9|985.9|990.6|985.6|73
1633662900000|2021-10-08 03:15:00|990.6|985.6|990.1|985.1|990.8|985.8|989.9|984.9|40
1633663200000|2021-10-08 03:20:00|990.2|985.2|990|985|990.2|985.2|990|985|45
1633663500000|2021-10-08 03:25:00|989.7|984.7|989.8|984.8|990|985|989.6|984.6|24
1633663800000|2021-10-08 03:30:00|989.9|984.9|990.1|985.1|990.1|985.1|989.8|984.8|39
1633664100000|2021-10-08 03:35:00|990|985|990|985|990.2|985.2|989.9|984.9|14
1633664400000|2021-10-08 03:40:00|990.1|985.1|990.1|985.1|990.4|985.4|989.8|984.8|31
1633664700000|2021-10-08 03:45:00|990|985|990|985|990|985|989.9|984.9|39
1633665000000|2021-10-08 03:50:00|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|19
1633665300000|2021-10-08 03:55:00|990|985|989.9|984.9|990|985|989.7|984.7|19
1633665600000|2021-10-08 04:00:00|989.8|984.8|989.9|984.9|990.1|985.1|989.7|984.7|38
1633665900000|2021-10-08 04:05:00|989.8|984.8|989.9|984.9|990|985|989.4|984.4|37
1633666200000|2021-10-08 04:10:00|990|985|990.1|985.1|990.1|985.1|989.7|984.7|12
1633666500000|2021-10-08 04:15:00|990.2|985.2|990.1|985.1|990.2|985.2|990|985|52
1633666800000|2021-10-08 04:20:00|990|985|990.1|985.1|990.2|985.2|990|985|12
1633667100000|2021-10-08 04:25:00|990|985|990|985|990.2|985.2|990|985|17
1633667400000|2021-10-08 04:30:00|989.9|984.9|989.9|984.9|990|985|989.8|984.8|27
1633667700000|2021-10-08 04:35:00|989.8|984.8|989.6|984.6|990|985|989.4|984.4|41
1633668000000|2021-10-08 04:40:00|989.5|984.5|989.3|984.3|989.7|984.7|989.3|984.3|28
1633668300000|2021-10-08 04:45:00|989.4|984.4|989.2|984.2|989.4|984.4|989.1|984.1|21
1633668600000|2021-10-08 04:50:00|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|3
1633668900000|2021-10-08 04:55:00|988.2|983.2|987.5|982.5|988.3|983.3|987.5|982.5|11
1633669200000|2021-10-08 05:00:00|987.4|982.4|987.7|982.7|987.7|982.7|987.4|982.4|9
1633669500000|2021-10-08 05:05:00|987.8|982.8|987.7|982.7|988.1|983.1|987.3|982.3|44
1633669800000|2021-10-08 05:10:00|987.8|982.8|987.6|982.6|987.8|982.8|987.3|982.3|46
1633670100000|2021-10-08 05:15:00|987.7|982.7|987.6|982.6|987.9|982.9|987.5|982.5|130
1633670400000|2021-10-08 05:20:00|987.7|982.7|989|984|989.1|984.1|987.6|982.6|60
1633670700000|2021-10-08 05:25:00|989.1|984.1|988.9|983.9|989.1|984.1|988.7|983.7|58
1633671000000|2021-10-08 05:30:00|989|984|989.5|984.5|989.5|984.5|988.6|983.6|113
1633671300000|2021-10-08 05:35:00|989.4|984.4|990|985|990|985|989.2|984.2|70
1633671600000|2021-10-08 05:40:00|989.8|984.8|990.7|985.7|991.1|986.1|989.7|984.7|71
1633671900000|2021-10-08 05:45:00|990.6|985.6|990.7|985.7|991.1|986.1|990.6|985.6|26
1633672200000|2021-10-08 05:50:00|990.6|985.6|989.9|984.9|990.7|985.7|989.7|984.7|44
1633672500000|2021-10-08 05:55:00|989.8|984.8|989.2|984.2|990|985|989.2|984.2|26
1633672800000|2021-10-08 06:00:00|989|984|990|985|990|985|989|984|116
1633673100000|2021-10-08 06:05:00|989.9|984.9|990.9|985.9|991.1|986.1|989.9|984.9|96
1633673400000|2021-10-08 06:10:00|990.8|985.8|990.8|985.8|991.1|986.1|990.4|985.4|60
1633673700000|2021-10-08 06:15:00|990.9|985.9|990.6|985.6|990.9|985.9|990.3|985.3|61
1633674000000|2021-10-08 06:20:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|33
1633674300000|2021-10-08 06:25:00|990.3|985.3|991.1|986.1|991.2|986.2|990.3|985.3|42
1633674600000|2021-10-08 06:30:00|991|986|992.9|987.9|993|988|991|986|30
1633674900000|2021-10-08 06:35:00|993|988|993.1|988.1|993.1|988.1|991.9|986.9|93
1633675200000|2021-10-08 06:40:00|993|988|992.3|987.3|993|988|992.2|987.2|41
1633675500000|2021-10-08 06:45:00|992.2|987.2|991.3|986.3|992.3|987.3|990.8|985.8|59
1633675800000|2021-10-08 06:50:00|991.4|986.4|991.9|986.9|991.9|986.9|991.2|986.2|47
1633676100000|2021-10-08 06:55:00|991.8|986.8|992.5|987.5|992.6|987.6|991.6|986.6|25
1633676400000|2021-10-08 07:00:00|992.8|987.8|992.7|987.7|994.3|989.3|992.2|987.2|88
1633676700000|2021-10-08 07:05:00|992.6|987.6|994.2|989.2|994.3|989.3|992.3|987.3|160
1633677000000|2021-10-08 07:10:00|994.1|989.1|992.3|987.3|994.2|989.2|992.3|987.3|106
1633677300000|2021-10-08 07:15:00|992.1|987.1|992.5|987.5|992.8|987.8|991.4|986.4|104
1633677600000|2021-10-08 07:20:00|992.6|987.6|993|988|993.4|988.4|991.7|986.7|64
1633677900000|2021-10-08 07:25:00|993.1|988.1|992.7|987.7|993.7|988.7|992.7|987.7|63
1633678200000|2021-10-08 07:30:00|992.8|987.8|993.3|988.3|995.2|990.2|992.8|987.8|151
1633678500000|2021-10-08 07:35:00|993.2|988.2|994.3|989.3|994.5|989.5|993.2|988.2|145
1633678800000|2021-10-08 07:40:00|994.4|989.4|996|991|996.1|991.1|993.9|988.9|104
1633679100000|2021-10-08 07:45:00|995.8|990.8|997.8|992.8|997.9|992.9|995.1|990.1|83
1633679400000|2021-10-08 07:50:00|997.6|992.6|995.9|990.9|997.6|992.6|995.6|990.6|63
1633679700000|2021-10-08 07:55:00|996|991|997|992|997.2|992.2|994.9|989.9|99
1633680000000|2021-10-08 08:00:00|996.9|991.9|995.6|990.6|997|992|995.3|990.3|65
1633680300000|2021-10-08 08:05:00|995.4|990.4|995.9|990.9|997.1|992.1|995.4|990.4|66
1633680600000|2021-10-08 08:10:00|996|991|995.1|990.1|996|991|994.5|989.5|59
1633680900000|2021-10-08 08:15:00|995|990|994.2|989.2|995|990|994.2|989.2|121
1633681200000|2021-10-08 08:20:00|994.1|989.1|994.5|989.5|994.8|989.8|993.5|988.5|83
1633681500000|2021-10-08 08:25:00|994.4|989.4|994.9|989.9|995|990|993.8|988.8|110
1633681800000|2021-10-08 08:30:00|994.8|989.8|995.2|990.2|995.2|990.2|994.2|989.2|51
1633682100000|2021-10-08 08:35:00|995.1|990.1|995.9|990.9|997|992|994.8|989.8|52
1633682400000|2021-10-08 08:40:00|995.7|990.7|996.7|991.7|996.8|991.8|995.7|990.7|52
1633682700000|2021-10-08 08:45:00|996.9|991.9|997.2|992.2|998|993|996.4|991.4|85
1633683000000|2021-10-08 08:50:00|997.5|992.5|996.9|991.9|998.1|993.1|996.8|991.8|27
1633683300000|2021-10-08 08:55:00|996.8|991.8|996.9|991.9|997.3|992.3|996|991|79
1633683600000|2021-10-08 09:00:00|997|992|997.9|992.9|998|993|996.5|991.5|96
1633683900000|2021-10-08 09:05:00|998|993|998.5|993.5|998.8|993.8|998|993|37
1633684200000|2021-10-08 09:10:00|998.6|993.6|998.6|993.6|998.7|993.7|997.9|992.9|33
1633684500000|2021-10-08 09:15:00|998.7|993.7|997.9|992.9|999|994|997.8|992.8|28
1633684800000|2021-10-08 09:20:00|997.8|992.8|997.4|992.4|998.4|993.4|997.4|992.4|34
1633685100000|2021-10-08 09:25:00|997.3|992.3|998.2|993.2|998.2|993.2|996.9|991.9|31
1633685400000|2021-10-08 09:30:00|998.1|993.1|998|993|998.4|993.4|997.9|992.9|47
1633685700000|2021-10-08 09:35:00|998.1|993.1|1000.2|995.2|1000.4|995.4|998.1|993.1|76
1633686000000|2021-10-08 09:40:00|1000.4|995.4|999.4|994.4|1001.2|996.2|999.3|994.3|113
1633686300000|2021-10-08 09:45:00|999.5|994.5|999.3|994.3|999.8|994.8|999.2|994.2|180
1633686600000|2021-10-08 09:50:00|999.5|994.5|999.4|994.4|999.7|994.7|998.9|993.9|85
1633686900000|2021-10-08 09:55:00|999.5|994.5|1000.6|995.6|1001.4|996.4|999.5|994.5|97
1633687200000|2021-10-08 10:00:00|1000.7|995.7|1001.4|996.4|1001.5|996.5|1000.6|995.6|97
1633687500000|2021-10-08 10:05:00|1001.3|996.3|1001.1|996.1|1001.4|996.4|1000.4|995.4|108
1633687800000|2021-10-08 10:10:00|1001|996|1000.7|995.7|1001.1|996.1|1000.1|995.1|59
1633688100000|2021-10-08 10:15:00|1000.8|995.8|1000.7|995.7|1001.1|996.1|1000.3|995.3|72
1633688400000|2021-10-08 10:20:00|1000.6|995.6|1002.1|997.1|1002.2|997.2|1000.2|995.2|51
1633688700000|2021-10-08 10:25:00|1002.5|997.5|1002.5|997.5|1003.3|998.3|1002.1|997.1|65
1633689000000|2021-10-08 10:30:00|1002.4|997.4|1003.4|998.4|1003.7|998.7|1002.4|997.4|88
1633689300000|2021-10-08 10:35:00|1003.3|998.3|1004.5|999.5|1004.7|999.7|1002.5|997.5|51
1633689600000|2021-10-08 10:40:00|1004.6|999.6|1005|1000|1005.4|1000.4|1004.5|999.5|53
1633689900000|2021-10-08 10:45:00|1004.9|999.9|1004.5|999.5|1005.3|1000.3|1004.4|999.4|51
1633690200000|2021-10-08 10:50:00|1004.6|999.6|1004.3|999.3|1004.8|999.8|1004.2|999.2|32
1633690500000|2021-10-08 10:55:00|1004.2|999.2|1004.7|999.7|1005.2|1000.2|1004.1|999.1|65
1633690800000|2021-10-08 11:00:00|1004.6|999.6|1005.9|1000.9|1006|1001|1004.2|999.2|145
1633691100000|2021-10-08 11:05:00|1005.8|1000.8|1007.6|1002.6|1007.6|1002.6|1005.4|1000.4|134
1633691400000|2021-10-08 11:10:00|1007.7|1002.7|1009.9|1004.9|1011.9|1006.9|1007.7|1002.7|199
1633691700000|2021-10-08 11:15:00|1010|1005|1010.5|1005.5|1012|1007|1009.3|1004.3|116
1633692000000|2021-10-08 11:20:00|1010.8|1005.8|1011.5|1006.5|1013.4|1008.4|1010.5|1005.5|182
1633692300000|2021-10-08 11:25:00|1011.6|1006.6|1009.9|1004.9|1012.5|1007.5|1009.2|1004.2|188
1633692600000|2021-10-08 11:30:00|1010|1005|1011|1006|1012.1|1007.1|1009.9|1004.9|100
1633692900000|2021-10-08 11:35:00|1010.9|1005.9|1010.3|1005.3|1012.1|1007.1|1009.9|1004.9|124
1633693200000|2021-10-08 11:40:00|1010.2|1005.2|1010.9|1005.9|1012.4|1007.4|1010.1|1005.1|99
1633693500000|2021-10-08 11:45:00|1011.3|1006.3|1011.8|1006.8|1013.3|1008.3|1011.1|1006.1|144
1633693800000|2021-10-08 11:50:00|1011.5|1006.5|1010.9|1005.9|1011.6|1006.6|1010.7|1005.7|78
1633694100000|2021-10-08 11:55:00|1011.1|1006.1|1012|1007|1012.8|1007.8|1010.7|1005.7|99
1633694400000|2021-10-08 12:00:00|1012.1|1007.1|1012.6|1007.6|1013.4|1008.4|1010.9|1005.9|166
1633694700000|2021-10-08 12:05:00|1012.7|1007.7|1014.6|1009.6|1019.1|1014.1|1011.5|1006.5|191
1633695000000|2021-10-08 12:10:00|1014.8|1009.8|1017.1|1012.1|1017.6|1012.6|1014.6|1009.6|206
1633695300000|2021-10-08 12:15:00|1017.2|1012.2|1016.9|1011.9|1018|1013|1015.8|1010.8|151
1633695600000|2021-10-08 12:20:00|1016.6|1011.6|1020.1|1015.1|1021.4|1016.4|1016.6|1011.6|248
1633695900000|2021-10-08 12:25:00|1020.2|1015.2|1019.6|1006.3|1020.6|1015.6|1017.4|1006.3|143
1633696200000|2021-10-08 12:30:00|1019.7|1007.8|1023.1|1018.1|1028.1|1020.3|1019.7|1007.8|853
1633696500000|2021-10-08 12:35:00|1023|1018|1030.7|1025.7|1030.7|1025.7|1022.5|1017.5|613
1633696800000|2021-10-08 12:40:00|1030.8|1025.8|1028.6|1023.6|1034.7|1029.7|1026.7|1021.7|530
1633697100000|2021-10-08 12:45:00|1028.7|1023.7|1026.4|1021.4|1031.2|1026.2|1025|1020|493
1633697400000|2021-10-08 12:50:00|1026.5|1021.5|1030.3|1025.3|1031.4|1026.4|1026.5|1021.5|363
1633697700000|2021-10-08 12:55:00|1030.6|1025.6|1033.7|1028.7|1036.5|1031.5|1030.6|1025.6|450
1633698000000|2021-10-08 13:00:00|1033.9|1028.9|1036.4|1031.4|1037.7|1032.7|1032.7|1027.7|409
1633698300000|2021-10-08 13:05:00|1036.5|1031.5|1036.3|1031.3|1038.1|1033.1|1035.9|1030.9|260
1633698600000|2021-10-08 13:10:00|1036.4|1031.4|1037.2|1032.2|1038.2|1033.2|1036.1|1031.1|236
1633698900000|2021-10-08 13:15:00|1037.3|1032.3|1038.5|1033.5|1039.8|1034.8|1037.2|1032.2|312
1633699200000|2021-10-08 13:20:00|1038.4|1033.4|1040.4|1035.4|1043.1|1038.1|1038.3|1033.3|253
1633699500000|2021-10-08 13:25:00|1040.5|1035.5|1041|1036|1043.2|1038.2|1040.2|1035.2|207
1633699800000|2021-10-08 13:30:00|1041.4|1036.4|1037.6|1032.6|1045.2|1040.2|1037.4|1032.4|385
1633700100000|2021-10-08 13:35:00|1037.4|1032.4|1038.1|1033.1|1041.4|1036.4|1037.2|1032.2|397
1633700400000|2021-10-08 13:40:00|1038.6|1033.6|1030.1|1025.1|1040.3|1035.3|1029.9|1024.9|404
1633700700000|2021-10-08 13:45:00|1029.8|1024.8|1028|1023|1030.7|1025.7|1025.7|1020.7|408
1633701000000|2021-10-08 13:50:00|1027.8|1022.8|1033.1|1028.1|1033.5|1028.5|1027.5|1022.5|328
1633701300000|2021-10-08 13:55:00|1033.2|1028.2|1031.3|1026.3|1033.2|1028.2|1030.8|1025.8|387
1633701600000|2021-10-08 14:00:00|1031.5|1026.5|1032.8|1027.8|1033.1|1028.1|1030.9|1025.9|317
1633701900000|2021-10-08 14:05:00|1032.7|1027.7|1031.1|1026.1|1033.1|1028.1|1029.9|1024.9|344
1633702200000|2021-10-08 14:10:00|1031.2|1026.2|1029.4|1024.4|1031.8|1026.8|1028.2|1023.2|396
1633702500000|2021-10-08 14:15:00|1029.3|1024.3|1029|1024|1031.8|1026.8|1028.4|1023.4|250
1633702800000|2021-10-08 14:20:00|1028.9|1023.9|1027.9|1022.9|1030.3|1025.3|1027.8|1022.8|246
1633703100000|2021-10-08 14:25:00|1027.7|1022.7|1028|1023|1029.2|1024.2|1026.8|1021.8|260
1633703400000|2021-10-08 14:30:00|1027.7|1022.7|1026.4|1021.4|1029.3|1024.3|1026.2|1021.2|156
1633703700000|2021-10-08 14:35:00|1026.3|1021.3|1024.6|1019.6|1027.7|1022.7|1022|1017|372
1633704000000|2021-10-08 14:40:00|1024.5|1019.5|1023.3|1018.3|1026.2|1021.2|1020.7|1015.7|297
1633704300000|2021-10-08 14:45:00|1023.1|1018.1|1020.4|1015.4|1023.9|1018.9|1020.2|1015.2|251
1633704600000|2021-10-08 14:50:00|1020.5|1015.5|1021.2|1016.2|1022|1017|1020.1|1015.1|233
1633704900000|2021-10-08 14:55:00|1021.1|1016.1|1022.5|1017.5|1023.4|1018.4|1020.3|1015.3|154
1633705200000|2021-10-08 15:00:00|1022.6|1017.6|1027|1022|1027.5|1022.5|1022.1|1017.1|192
1633705500000|2021-10-08 15:05:00|1026.9|1021.9|1028.8|1023.8|1029.1|1024.1|1026.7|1021.7|151
1633705800000|2021-10-08 15:10:00|1028.7|1023.7|1032.3|1027.3|1032.3|1027.3|1028|1023|134
1633706100000|2021-10-08 15:15:00|1032.4|1027.4|1029.4|1024.4|1032.4|1027.4|1028.7|1023.7|125
1633706400000|2021-10-08 15:20:00|1029.5|1024.5|1029|1024|1031.8|1026.8|1028.6|1023.6|123
1633706700000|2021-10-08 15:25:00|1028.8|1023.8|1027.3|1022.3|1028.8|1023.8|1026.6|1021.6|164
1633707000000|2021-10-08 15:30:00|1027.2|1022.2|1025.3|1020.3|1027.6|1022.6|1025|1020|208
1633707300000|2021-10-08 15:35:00|1025.2|1020.2|1026.8|1021.8|1026.9|1021.9|1025|1020|193
1633707600000|2021-10-08 15:40:00|1026.7|1021.7|1026.1|1021.1|1026.8|1021.8|1025.7|1020.7|162
1633707900000|2021-10-08 15:45:00|1026.2|1021.2|1026.1|1021.1|1026.6|1021.6|1025.8|1020.8|127
1633708200000|2021-10-08 15:50:00|1026|1021|1029|1024|1029.4|1024.4|1025.9|1020.9|138
1633708500000|2021-10-08 15:55:00|1029.1|1024.1|1028.3|1023.3|1029.1|1024.1|1026.4|1021.4|168
1633708800000|2021-10-08 16:00:00|1028.2|1023.2|1028.1|1023.1|1029.8|1024.8|1027.3|1022.3|200
1633709100000|2021-10-08 16:05:00|1028|1023|1027.9|1022.9|1029.4|1024.4|1027.6|1022.6|89
1633709400000|2021-10-08 16:10:00|1028|1023|1028|1023|1028.4|1023.4|1027.1|1022.1|115
1633709700000|2021-10-08 16:15:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1026.5|1021.5|113
1633710000000|2021-10-08 16:20:00|1027.9|1022.9|1027.8|1022.8|1028.1|1023.1|1026.9|1021.9|126
1633710300000|2021-10-08 16:25:00|1027|1022|1025.5|1020.5|1028.1|1023.1|1025.3|1020.3|126
1633710600000|2021-10-08 16:30:00|1025.4|1020.4|1027.8|1022.8|1028.3|1023.3|1025|1020|144
1633710900000|2021-10-08 16:35:00|1027.9|1022.9|1029.4|1024.4|1029.5|1024.5|1027.8|1022.8|100
1633711200000|2021-10-08 16:40:00|1029.5|1024.5|1029.7|1024.7|1030|1025|1028.9|1023.9|66
1633711500000|2021-10-08 16:45:00|1029.6|1024.6|1030.5|1025.5|1031.2|1026.2|1029.5|1024.5|88
1633711800000|2021-10-08 16:50:00|1030.6|1025.6|1030.2|1025.2|1030.8|1025.8|1029.4|1024.4|42
1633712100000|2021-10-08 16:55:00|1030.3|1025.3|1029.5|1024.5|1030.7|1025.7|1029.5|1024.5|96
1633712400000|2021-10-08 17:00:00|1029.7|1024.7|1029.8|1024.8|1032.2|1027.2|1028.6|1023.6|183
1633712700000|2021-10-08 17:05:00|1029.7|1024.7|1029.7|1024.7|1030.2|1025.2|1028.2|1023.2|167
1633713000000|2021-10-08 17:10:00|1029.8|1024.8|1028.4|1023.4|1030|1025|1027.8|1022.8|128
1633713300000|2021-10-08 17:15:00|1028.3|1023.3|1027.8|1022.8|1029.2|1024.2|1027.5|1022.5|187
1633713600000|2021-10-08 17:20:00|1027.7|1022.7|1027.4|1022.4|1028.9|1023.9|1027.2|1022.2|122
1633713900000|2021-10-08 17:25:00|1027.5|1022.5|1027.1|1022.1|1027.9|1022.9|1027|1022|83
1633714200000|2021-10-08 17:30:00|1027.2|1022.2|1025.9|1020.9|1027.3|1022.3|1025.7|1020.7|145
1633714500000|2021-10-08 17:35:00|1025.8|1020.8|1025.9|1020.9|1026.3|1021.3|1025.3|1020.3|120
1633714800000|2021-10-08 17:40:00|1026|1021|1025.7|1020.7|1026.6|1021.6|1025.7|1020.7|90
1633715100000|2021-10-08 17:45:00|1025.8|1020.8|1027.5|1022.5|1027.5|1022.5|1025.7|1020.7|152
1633715400000|2021-10-08 17:50:00|1027.4|1022.4|1027.1|1022.1|1028|1023|1027|1022|140
1633715700000|2021-10-08 17:55:00|1027.2|1022.2|1028.7|1023.7|1029|1024|1027|1022|77
1633716000000|2021-10-08 18:00:00|1028.6|1023.6|1029.2|1024.2|1029.5|1024.5|1028.6|1023.6|95
1633716300000|2021-10-08 18:05:00|1029.1|1024.1|1029.5|1024.5|1029.6|1024.6|1028.7|1023.7|62
1633716600000|2021-10-08 18:10:00|1029.4|1024.4|1029.6|1024.6|1030|1025|1029.3|1024.3|34
1633716900000|2021-10-08 18:15:00|1029.7|1024.7|1030|1025|1030.5|1025.5|1029.7|1024.7|86
1633717200000|2021-10-08 18:20:00|1029.9|1024.9|1030.2|1025.2|1030.4|1025.4|1029.9|1024.9|47
1633717500000|2021-10-08 18:25:00|1030.1|1025.1|1030.3|1025.3|1030.6|1025.6|1030.1|1025.1|63
1633717800000|2021-10-08 18:30:00|1030.4|1025.4|1030.1|1025.1|1030.9|1025.9|1029.9|1024.9|36
1633718100000|2021-10-08 18:35:00|1030|1025|1031.2|1026.2|1031.2|1026.2|1029.8|1024.8|85
1633718400000|2021-10-08 18:40:00|1031.3|1026.3|1031.3|1026.3|1032|1027|1031.1|1026.1|87
1633718700000|2021-10-08 18:45:00|1031.4|1026.4|1031.6|1026.6|1032|1027|1031.3|1026.3|65
1633719000000|2021-10-08 18:50:00|1031.5|1026.5|1031.8|1026.8|1032.3|1027.3|1031.5|1026.5|48
1633719300000|2021-10-08 18:55:00|1031.7|1026.7|1031.3|1026.3|1032.2|1027.2|1031.3|1026.3|44
1633719600000|2021-10-08 19:00:00|1031.2|1026.2|1031.4|1026.4|1031.8|1026.8|1031.2|1026.2|132
1633719900000|2021-10-08 19:05:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1030.6|1025.6|50
1633720200000|2021-10-08 19:10:00|1031.4|1026.4|1030.5|1025.5|1031.4|1026.4|1030.5|1025.5|40
1633720500000|2021-10-08 19:15:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|70
1633720800000|2021-10-08 19:20:00|1030.4|1025.4|1030.6|1025.6|1030.8|1025.8|1030.3|1025.3|52
1633721100000|2021-10-08 19:25:00|1030.4|1025.4|1030|1025|1030.4|1025.4|1029.9|1024.9|57
1633721400000|2021-10-08 19:30:00|1030.1|1025.1|1030.8|1025.8|1030.8|1025.8|1030|1025|25
1633721700000|2021-10-08 19:35:00|1030.7|1025.7|1029.6|1024.6|1030.7|1025.7|1029.6|1024.6|80
1633722000000|2021-10-08 19:40:00|1029.4|1024.4|1028.7|1023.7|1029.4|1024.4|1028.4|1023.4|52
1633722300000|2021-10-08 19:45:00|1028.8|1023.8|1028.9|1023.9|1029.5|1024.5|1028.4|1023.4|43
1633722600000|2021-10-08 19:50:00|1028.7|1023.7|1029|1024|1029.5|1024.5|1028.7|1023.7|98
1633722900000|2021-10-08 19:55:00|1029.1|1024.1|1030.1|1025.1|1031.1|1026.1|1029.1|1024.1|69
1633723200000|2021-10-08 20:00:00|1029.9|1024.9|1029.4|1024.4|1030.1|1025.1|1029|1024|33
1633723500000|2021-10-08 20:05:00|1029.5|1024.5|1029.4|1024.4|1029.9|1024.9|1029.2|1024.2|11
1633723800000|2021-10-08 20:10:00|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|11
1633724100000|2021-10-08 20:15:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1633724400000|2021-10-08 20:20:00|1029.5|1024.5|1030|1025|1030|1025|1029.4|1024.4|9
1633724700000|2021-10-08 20:25:00|1029.9|1024.9|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|7
1633725000000|2021-10-08 20:30:00|1030.1|1025.1|1030|1025|1030.3|1025.3|1030|1025|3
1633725300000|2021-10-08 20:35:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633725600000|2021-10-08 20:40:00|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|5
1633725900000|2021-10-08 20:45:00|1030|1025|1030.3|1025.3|1030.4|1025.4|1029.9|1024.9|15
1633726200000|2021-10-08 20:50:00|1030.5|1025.5|1030.9|1025.9|1030.9|1025.9|1030.5|1025.5|11
1633726500000|2021-10-08 20:55:00|1031|1026|1036.7|1020.5|1036.7|1026.5|1030.8|1020.4|24
1633903200000|2021-10-10 22:00:00|1033.6|1028.6|1033.1|1028.1|1035.9|1030.9|1032.9|1027.9|109
1633903500000|2021-10-10 22:05:00|1033|1028|1034.2|1029.2|1035.5|1030.5|1033|1028|66
1633903800000|2021-10-10 22:10:00|1034.3|1029.3|1033.3|1028.3|1034.6|1029.6|1033.2|1028.2|22
1633904100000|2021-10-10 22:15:00|1033.2|1028.2|1031.7|1026.7|1033.4|1028.4|1031.6|1026.6|38
1633904400000|2021-10-10 22:20:00|1031.8|1026.8|1031|1026|1031.8|1026.8|1031|1026|36
1633904700000|2021-10-10 22:25:00|1030.9|1025.9|1029.4|1024.4|1030.9|1025.9|1029.3|1024.3|41
1633905000000|2021-10-10 22:30:00|1029.3|1024.3|1028.1|1023.1|1029.5|1024.5|1028.1|1023.1|45
1633905300000|2021-10-10 22:35:00|1028|1023|1028.7|1023.7|1029.2|1024.2|1027.8|1022.8|67
1633905600000|2021-10-10 22:40:00|1028.6|1023.6|1029.3|1024.3|1029.9|1024.9|1028.5|1023.5|32
1633905900000|2021-10-10 22:45:00|1029.2|1024.2|1028.9|1023.9|1029.4|1024.4|1028.8|1023.8|43
1633906200000|2021-10-10 22:50:00|1029|1024|1028.7|1023.7|1029|1024|1028.6|1023.6|7
1633906500000|2021-10-10 22:55:00|1028.5|1023.5|1029.2|1024.2|1029.3|1024.3|1028.4|1023.4|50
1633906800000|2021-10-10 23:00:00|1029.3|1024.3|1029.8|1024.8|1030.3|1025.3|1029.2|1024.2|42
1633907100000|2021-10-10 23:05:00|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.1|1024.1|20
1633907400000|2021-10-10 23:10:00|1029.1|1024.1|1028.4|1023.4|1029.3|1024.3|1027.9|1022.9|50
1633907700000|2021-10-10 23:15:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1028.2|1023.2|25
1633908000000|2021-10-10 23:20:00|1028.6|1023.6|1028.4|1023.4|1028.8|1023.8|1028.3|1023.3|46
1633908300000|2021-10-10 23:25:00|1028.3|1023.3|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|79
1633908600000|2021-10-10 23:30:00|1028.2|1023.2|1027.5|1022.5|1028.2|1023.2|1027.4|1022.4|51
1633908900000|2021-10-10 23:35:00|1027.4|1022.4|1025.9|1020.9|1027.6|1022.6|1024.9|1019.9|77
1633909200000|2021-10-10 23:40:00|1025.6|1020.6|1025.9|1020.9|1026.4|1021.4|1025.3|1020.3|64
1633909500000|2021-10-10 23:45:00|1025.8|1020.8|1024.9|1019.9|1026.2|1021.2|1024.7|1019.7|79
1633909800000|2021-10-10 23:50:00|1024.8|1019.8|1023.8|1018.8|1024.8|1019.8|1023.6|1018.6|80
1633910100000|2021-10-10 23:55:00|1023.7|1018.7|1024.6|1019.6|1024.8|1019.8|1023.4|1018.4|73
1633910400000|2021-10-11 00:00:00|1024.5|1019.5|1026.4|1021.4|1026.9|1021.9|1024.4|1019.4|131
1633910700000|2021-10-11 00:05:00|1026.3|1021.3|1027|1022|1027.1|1022.1|1026|1021|75
1633911000000|2021-10-11 00:10:00|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1025.9|1020.9|49
1633911300000|2021-10-11 00:15:00|1026.6|1021.6|1027|1022|1027|1022|1026.4|1021.4|67
1633911600000|2021-10-11 00:20:00|1026.9|1021.9|1029|1024|1029|1024|1026.8|1021.8|48
1633911900000|2021-10-11 00:25:00|1029.2|1024.2|1028.3|1023.3|1029.8|1024.8|1028.1|1023.1|74
1633912200000|2021-10-11 00:30:00|1028.2|1023.2|1028.5|1023.5|1029.7|1024.7|1028.2|1023.2|81
1633912500000|2021-10-11 00:35:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028|1023|114
1633912800000|2021-10-11 00:40:00|1028.3|1023.3|1027.2|1022.2|1028.6|1023.6|1027.1|1022.1|61
1633913100000|2021-10-11 00:45:00|1027.1|1022.1|1028.7|1023.7|1028.8|1023.8|1027|1022|61
1633913400000|2021-10-11 00:50:00|1028.6|1023.6|1028.9|1023.9|1029|1024|1028.6|1023.6|44
1633913700000|2021-10-11 00:55:00|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.4|1023.4|21
1633914000000|2021-10-11 01:00:00|1028.4|1023.4|1028.7|1023.7|1029.4|1024.4|1027.9|1022.9|144
1633914300000|2021-10-11 01:05:00|1028.6|1023.6|1029.8|1024.8|1029.8|1024.8|1028.5|1023.5|52
1633914600000|2021-10-11 01:10:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.5|1024.5|55
1633914900000|2021-10-11 01:15:00|1030|1025|1029.7|1024.7|1030.6|1025.6|1029.5|1024.5|58
1633915200000|2021-10-11 01:20:00|1029.8|1024.8|1031.6|1026.6|1032.2|1027.2|1029.8|1024.8|70
1633915500000|2021-10-11 01:25:00|1031.5|1026.5|1030.9|1025.9|1032.1|1027.1|1030.9|1025.9|69
1633915800000|2021-10-11 01:30:00|1031|1026|1033.4|1028.4|1033.4|1028.4|1030.9|1025.9|48
1633916100000|2021-10-11 01:35:00|1033.5|1028.5|1034.5|1029.5|1034.6|1029.6|1033.1|1028.1|103
1633916400000|2021-10-11 01:40:00|1034.6|1029.6|1035.3|1030.3|1036.3|1031.3|1034.6|1029.6|89
1633916700000|2021-10-11 01:45:00|1035.4|1030.4|1034.1|1029.1|1035.4|1030.4|1033.8|1028.8|35
1633917000000|2021-10-11 01:50:00|1034|1029|1034.1|1029.1|1034.8|1029.8|1033.9|1028.9|73
1633917300000|2021-10-11 01:55:00|1034|1029|1033.7|1028.7|1034|1029|1033.6|1028.6|57
1633917600000|2021-10-11 02:00:00|1033.6|1028.6|1033.4|1028.4|1034.3|1029.3|1032.8|1027.8|81
1633917900000|2021-10-11 02:05:00|1033.5|1028.5|1034.5|1029.5|1034.9|1029.9|1033.4|1028.4|70
1633918200000|2021-10-11 02:10:00|1034.4|1029.4|1032.8|1027.8|1034.8|1029.8|1032.6|1027.6|61
1633918500000|2021-10-11 02:15:00|1032.9|1027.9|1031.8|1026.8|1032.9|1027.9|1031.5|1026.5|70
1633918800000|2021-10-11 02:20:00|1031.9|1026.9|1031.9|1026.9|1032.3|1027.3|1031.4|1026.4|57
1633919100000|2021-10-11 02:25:00|1031.8|1026.8|1031.3|1026.3|1031.9|1026.9|1030.8|1025.8|34
1633919400000|2021-10-11 02:30:00|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1031.3|1026.3|30
1633919700000|2021-10-11 02:35:00|1031.5|1026.5|1031.5|1026.5|1032|1027|1031.3|1026.3|19
1633920000000|2021-10-11 02:40:00|1031.4|1026.4|1031.8|1026.8|1031.8|1026.8|1030.8|1025.8|21
1633920300000|2021-10-11 02:45:00|1031.7|1026.7|1031.5|1026.5|1032|1027|1031.2|1026.2|40
1633920600000|2021-10-11 02:50:00|1031.6|1026.6|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|29
1633920900000|2021-10-11 02:55:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|10
1633921200000|2021-10-11 03:00:00|1032.2|1027.2|1031.3|1026.3|1032.3|1027.3|1031.3|1026.3|16
1633921500000|2021-10-11 03:05:00|1031.4|1026.4|1032.2|1027.2|1032.2|1027.2|1031.3|1026.3|38
1633921800000|2021-10-11 03:10:00|1032.3|1027.3|1032.7|1027.7|1033.1|1028.1|1032.3|1027.3|38
1633922100000|2021-10-11 03:15:00|1032.6|1027.6|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|48
1633922400000|2021-10-11 03:20:00|1032.9|1027.9|1032.3|1027.3|1032.9|1027.9|1032.3|1027.3|19
1633922700000|2021-10-11 03:25:00|1032.4|1027.4|1031.4|1026.4|1032.4|1027.4|1031.4|1026.4|66
1633923000000|2021-10-11 03:30:00|1031.5|1026.5|1030.6|1025.6|1032.1|1027.1|1030.2|1025.2|49
1633923300000|2021-10-11 03:35:00|1030.7|1025.7|1030.7|1025.7|1031|1026|1030.6|1025.6|36
1633923600000|2021-10-11 03:40:00|1029.7|1024.7|1031.3|1026.3|1031.5|1026.5|1029|1024|72
1633923900000|2021-10-11 03:45:00|1031.2|1026.2|1030|1025|1031.2|1026.2|1029.7|1024.7|51
1633924200000|2021-10-11 03:50:00|1029.9|1024.9|1029.5|1024.5|1030.1|1025.1|1029.2|1024.2|26
1633924500000|2021-10-11 03:55:00|1029.4|1024.4|1029.7|1024.7|1029.8|1024.8|1029.3|1024.3|15
1633924800000|2021-10-11 04:00:00|1029.6|1024.6|1030.3|1025.3|1030.4|1025.4|1029.5|1024.5|46
1633925100000|2021-10-11 04:05:00|1030.4|1025.4|1030.8|1025.8|1030.9|1025.9|1030.4|1025.4|12
1633925400000|2021-10-11 04:10:00|1030.9|1025.9|1030.6|1025.6|1031|1026|1030.6|1025.6|40
1633925700000|2021-10-11 04:15:00|1030.7|1025.7|1031.6|1026.6|1031.7|1026.7|1030.7|1025.7|33
1633926000000|2021-10-11 04:20:00|1032.5|1027.5|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|14
1633926300000|2021-10-11 04:25:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|12
1633926600000|2021-10-11 04:30:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|15
1633926900000|2021-10-11 04:35:00|1032|1027|1032|1027|1032.1|1027.1|1031.7|1026.7|77
1633927200000|2021-10-11 04:40:00|1031.9|1026.9|1032.4|1027.4|1032.7|1027.7|1031.9|1026.9|63
1633927500000|2021-10-11 04:45:00|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.4|1027.4|76
1633928100000|2021-10-11 04:55:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|12
1633928400000|2021-10-11 05:00:00|1033.7|1028.7|1033.4|1028.4|1034|1029|1033.2|1028.2|57
1633928700000|2021-10-11 05:05:00|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1032.5|1027.5|31
1633929000000|2021-10-11 05:10:00|1033.8|1028.8|1034.2|1029.2|1034.9|1029.9|1033.1|1028.1|79
1633929300000|2021-10-11 05:15:00|1034|1029|1034.1|1029.1|1034.4|1029.4|1034|1029|7
1633929600000|2021-10-11 05:20:00|1034|1029|1033.9|1028.9|1034.5|1029.5|1033.8|1028.8|54
1633929900000|2021-10-11 05:25:00|1033.8|1028.8|1034.8|1029.8|1035.3|1030.3|1033.8|1028.8|53
1633930200000|2021-10-11 05:30:00|1034.9|1029.9|1034.5|1029.5|1035.2|1030.2|1033.9|1028.9|76
1633930500000|2021-10-11 05:35:00|1034.6|1029.6|1034|1029|1034.7|1029.7|1033.8|1028.8|46
1633930800000|2021-10-11 05:40:00|1034.1|1029.1|1034|1029|1034.5|1029.5|1033.6|1028.6|70
1633931100000|2021-10-11 05:45:00|1033.9|1028.9|1032.8|1027.8|1033.9|1028.9|1032.5|1027.5|68
1633931400000|2021-10-11 05:50:00|1032.9|1027.9|1034.2|1029.2|1034.2|1029.2|1032.9|1027.9|57
1633931700000|2021-10-11 05:55:00|1034.3|1029.3|1035.5|1030.5|1035.5|1030.5|1034.3|1029.3|58
1633932000000|2021-10-11 06:00:00|1035.4|1030.4|1037.8|1032.8|1037.8|1032.8|1035.4|1030.4|186
1633932300000|2021-10-11 06:05:00|1038.1|1033.1|1037.6|1032.6|1038.2|1033.2|1036.5|1031.5|172
1633932600000|2021-10-11 06:10:00|1037.3|1032.3|1038.8|1033.8|1038.8|1033.8|1036.5|1031.5|161
1633932900000|2021-10-11 06:15:00|1038.7|1033.7|1040.7|1035.7|1040.7|1035.7|1038.5|1033.5|195
1633933200000|2021-10-11 06:20:00|1040.6|1035.6|1040.1|1035.1|1041.1|1036.1|1039.9|1034.9|142
1633933500000|2021-10-11 06:25:00|1040|1035|1040.1|1035.1|1041.2|1036.2|1039.9|1034.9|106
1633933800000|2021-10-11 06:30:00|1040|1035|1039.2|1034.2|1040.4|1035.4|1039|1034|149
1633934100000|2021-10-11 06:35:00|1039.4|1034.4|1039.2|1034.2|1039.8|1034.8|1039|1034|129
1633934400000|2021-10-11 06:40:00|1039.1|1034.1|1037|1032|1040.7|1035.7|1036.5|1031.5|157
1633934700000|2021-10-11 06:45:00|1036.6|1031.6|1031.8|1026.8|1036.6|1031.6|1031.8|1026.8|26
1633935000000|2021-10-11 06:50:00|1031.9|1026.9|1032.9|1027.9|1033|1028|1030.9|1025.9|26
1633935300000|2021-10-11 06:55:00|1033.1|1028.1|1032.8|1027.8|1033.9|1028.9|1032.5|1027.5|77
1633935600000|2021-10-11 07:00:00|1032.7|1027.7|1031.7|1026.7|1033.3|1028.3|1031.1|1026.1|106
1633935900000|2021-10-11 07:05:00|1031.8|1026.8|1031.3|1026.3|1033.2|1028.2|1030.3|1025.3|115
1633936200000|2021-10-11 07:10:00|1030.6|1025.6|1032.7|1027.7|1032.8|1027.8|1030.2|1025.2|191
1633936500000|2021-10-11 07:15:00|1032.9|1027.9|1033.4|1028.4|1034.1|1029.1|1032.4|1027.4|72
1633936800000|2021-10-11 07:20:00|1033.3|1028.3|1035|1030|1035|1030|1033.3|1028.3|35
1633937100000|2021-10-11 07:25:00|1034.5|1029.5|1034.1|1029.1|1034.9|1029.9|1034|1029|59
1633937400000|2021-10-11 07:30:00|1034.2|1029.2|1033.3|1028.3|1034.3|1029.3|1031.5|1026.5|89
1633937700000|2021-10-11 07:35:00|1033.2|1028.2|1032.8|1027.8|1033.5|1028.5|1032|1027|141
1633938000000|2021-10-11 07:40:00|1032.7|1027.7|1034.2|1029.2|1035|1030|1032.1|1027.1|121
1633938300000|2021-10-11 07:45:00|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1033.4|1028.4|54
1633938600000|2021-10-11 07:50:00|1034.3|1029.3|1035.3|1030.3|1035.3|1030.3|1034.2|1029.2|32
1633938900000|2021-10-11 07:55:00|1035.5|1030.5|1038.4|1033.4|1038.5|1033.5|1035.4|1030.4|80
1633939200000|2021-10-11 08:00:00|1038.5|1033.5|1037.9|1032.9|1039.4|1034.4|1037.9|1032.9|153
1633939500000|2021-10-11 08:05:00|1037.8|1032.8|1037|1032|1037.8|1032.8|1036.4|1031.4|106
1633939800000|2021-10-11 08:10:00|1036.9|1031.9|1038.9|1033.9|1039|1034|1036.4|1031.4|98
1633940100000|2021-10-11 08:15:00|1039|1034|1040.6|1035.6|1040.9|1035.9|1038.9|1033.9|88
1633940400000|2021-10-11 08:20:00|1040.5|1035.5|1038.6|1033.6|1040.6|1035.6|1037.9|1032.9|103
1633940700000|2021-10-11 08:25:00|1038.3|1033.3|1039.4|1034.4|1039.9|1034.9|1037.9|1032.9|74
1633941000000|2021-10-11 08:30:00|1039.3|1034.3|1039.3|1034.3|1041.3|1036.3|1039.3|1034.3|120
1633941300000|2021-10-11 08:35:00|1039|1034|1038.7|1033.7|1039.2|1034.2|1037.6|1032.6|103
1633941600000|2021-10-11 08:40:00|1038.5|1033.5|1036.1|1031.1|1038.7|1033.7|1036.1|1031.1|97
1633941900000|2021-10-11 08:45:00|1036.2|1031.2|1034.5|1029.5|1038.1|1033.1|1034.5|1029.5|124
1633942200000|2021-10-11 08:50:00|1034.4|1029.4|1035|1030|1035.2|1030.2|1033.2|1028.2|75
1633942500000|2021-10-11 08:55:00|1034.7|1029.7|1032.8|1027.8|1035|1030|1032.8|1027.8|113
1633942800000|2021-10-11 09:00:00|1032.9|1027.9|1034.7|1029.7|1034.7|1029.7|1032.7|1027.7|114
1633943100000|2021-10-11 09:05:00|1034.8|1029.8|1033.7|1028.7|1035.4|1030.4|1033.5|1028.5|128
1633943400000|2021-10-11 09:10:00|1033.6|1028.6|1032.5|1027.5|1033.8|1028.8|1032.5|1027.5|95
1633943700000|2021-10-11 09:15:00|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1030.9|1025.9|165
1633944000000|2021-10-11 09:20:00|1032.8|1027.8|1032|1027|1032.9|1027.9|1031.2|1026.2|136
1633944300000|2021-10-11 09:25:00|1031.8|1026.8|1034.5|1029.5|1035.1|1030.1|1031.8|1026.8|74
1633944600000|2021-10-11 09:30:00|1034.6|1029.6|1036|1031|1036.1|1031.1|1034.6|1029.6|42
1633944900000|2021-10-11 09:35:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1035.9|1030.9|23
1633945200000|2021-10-11 09:40:00|1035.9|1030.9|1035.4|1030.4|1035.9|1030.9|1034.1|1029.1|124
1633945500000|2021-10-11 09:45:00|1035.5|1030.5|1035|1030|1035.6|1030.6|1034.9|1029.9|34
1633945800000|2021-10-11 09:50:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1033.5|1028.5|63
1633946100000|2021-10-11 09:55:00|1034.7|1029.7|1035.4|1030.4|1035.4|1030.4|1034.5|1029.5|52
1633946400000|2021-10-11 10:00:00|1035.3|1030.3|1034.2|1029.2|1035.5|1030.5|1034.2|1029.2|68
1633946700000|2021-10-11 10:05:00|1033.9|1028.9|1034|1029|1034|1029|1033.3|1028.3|85
1633947000000|2021-10-11 10:10:00|1033.7|1028.7|1034.5|1029.5|1034.8|1029.8|1033.5|1028.5|79
1633947300000|2021-10-11 10:15:00|1034.6|1029.6|1035.3|1030.3|1035.4|1030.4|1034.5|1029.5|68
1633947600000|2021-10-11 10:20:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035|1030|72
1633947900000|2021-10-11 10:25:00|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035|1030|5
1633948200000|2021-10-11 10:30:00|1035|1030|1035|1030|1035|1030|1034.8|1029.8|7
1633948500000|2021-10-11 10:35:00|1035.1|1030.1|1033.3|1028.3|1035.1|1030.1|1032.9|1027.9|68
1633948800000|2021-10-11 10:40:00|1033.4|1028.4|1031.3|1026.3|1033.4|1028.4|1031.3|1026.3|111
1633949100000|2021-10-11 10:45:00|1031.1|1026.1|1030.9|1025.9|1031.2|1026.2|1030.2|1025.2|69
1633949400000|2021-10-11 10:50:00|1030.7|1025.7|1031.6|1026.6|1032.6|1027.6|1030.7|1025.7|102
1633949700000|2021-10-11 10:55:00|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1030.8|1025.8|42
1633950000000|2021-10-11 11:00:00|1031.2|1026.2|1032.6|1027.6|1033.6|1028.6|1030.7|1025.7|103
1633950300000|2021-10-11 11:05:00|1032.7|1027.7|1031.3|1026.3|1032.7|1027.7|1031.1|1026.1|88
1633950600000|2021-10-11 11:10:00|1031.1|1026.1|1031.2|1026.2|1031.4|1026.4|1030.8|1025.8|70
1633950900000|2021-10-11 11:15:00|1031.1|1026.1|1032.3|1027.3|1032.3|1027.3|1031.1|1026.1|75
1633951200000|2021-10-11 11:20:00|1032.1|1027.1|1032|1027|1033.3|1028.3|1031.9|1026.9|134
1633951500000|2021-10-11 11:25:00|1031.8|1026.8|1032.4|1027.4|1032.6|1027.6|1031.3|1026.3|102
1633951800000|2021-10-11 11:30:00|1032.3|1027.3|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|120
1633952100000|2021-10-11 11:35:00|1031.7|1026.7|1031.2|1026.2|1032|1027|1031|1026|67
1633952400000|2021-10-11 11:40:00|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1031|1026|64
1633952700000|2021-10-11 11:45:00|1031.1|1026.1|1031.7|1026.7|1032.2|1027.2|1031.1|1026.1|55
1633953000000|2021-10-11 11:50:00|1031.8|1026.8|1029.3|1024.3|1031.8|1026.8|1028.9|1023.9|93
1633953300000|2021-10-11 11:55:00|1029.2|1024.2|1029.8|1024.8|1030.1|1025.1|1029|1024|47
1633953600000|2021-10-11 12:00:00|1029.6|1024.6|1033.2|1028.2|1033.3|1028.3|1029.2|1024.2|128
1633953900000|2021-10-11 12:05:00|1032.9|1027.9|1030.3|1025.3|1033.2|1028.2|1029.8|1024.8|188
1633954200000|2021-10-11 12:10:00|1030.2|1025.2|1033.9|1028.9|1033.9|1028.9|1030|1025|123
1633954500000|2021-10-11 12:15:00|1033.8|1028.8|1035.1|1030.1|1035.1|1030.1|1031.3|1026.3|151
1633954800000|2021-10-11 12:20:00|1035.2|1030.2|1035.6|1030.6|1037.2|1032.2|1033.5|1028.5|156
1633955100000|2021-10-11 12:25:00|1035.7|1030.7|1037.3|1032.3|1037.3|1032.3|1034.9|1029.9|166
1633955400000|2021-10-11 12:30:00|1037.4|1032.4|1034.9|1029.9|1037.7|1032.7|1034.6|1029.6|276
1633955700000|2021-10-11 12:35:00|1035|1030|1032.8|1027.8|1035.2|1030.2|1031.6|1026.6|161
1633956000000|2021-10-11 12:40:00|1032.7|1027.7|1036.8|1031.8|1036.9|1031.9|1032.3|1027.3|168
1633956300000|2021-10-11 12:45:00|1036.9|1031.9|1038|1033|1039|1034|1036.8|1031.8|102
1633956600000|2021-10-11 12:50:00|1037.8|1032.8|1040.6|1035.6|1040.7|1035.7|1037.6|1032.6|155
1633956900000|2021-10-11 12:55:00|1040.5|1035.5|1037.9|1032.9|1040.5|1035.5|1036.6|1031.6|123
1633957200000|2021-10-11 13:00:00|1037.6|1032.6|1036.1|1031.1|1038.4|1033.4|1033.7|1028.7|291
1633957500000|2021-10-11 13:05:00|1035.3|1030.3|1036.6|1031.6|1037.3|1032.3|1035.1|1030.1|167
1633957800000|2021-10-11 13:10:00|1036.3|1031.3|1035.2|1030.2|1037.5|1032.5|1035.1|1030.1|155
1633958100000|2021-10-11 13:15:00|1035.1|1030.1|1032.5|1027.5|1035.7|1030.7|1032.5|1027.5|183
1633958400000|2021-10-11 13:20:00|1032.6|1027.6|1032.4|1027.4|1032.8|1027.8|1031.8|1026.8|133
1633958700000|2021-10-11 13:25:00|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1031.4|1026.4|129
1633959000000|2021-10-11 13:30:00|1032.4|1027.4|1031.7|1026.7|1032.6|1027.6|1030.9|1025.9|324
1633959300000|2021-10-11 13:35:00|1031.9|1026.9|1032.5|1027.5|1032.7|1027.7|1031.1|1026.1|254
1633959600000|2021-10-11 13:40:00|1032.4|1027.4|1031.8|1026.8|1035.2|1030.2|1031.6|1026.6|251
1633959900000|2021-10-11 13:45:00|1031.6|1026.6|1031.3|1026.3|1032.4|1027.4|1030.5|1025.5|187
1633960200000|2021-10-11 13:50:00|1031.5|1026.5|1032.4|1027.4|1032.8|1027.8|1031|1026|161
1633960500000|2021-10-11 13:55:00|1032.3|1027.3|1032|1027|1032.5|1027.5|1031.4|1026.4|170
1633960800000|2021-10-11 14:00:00|1032.2|1027.2|1032.3|1027.3|1032.7|1027.7|1031.5|1026.5|201
1633961100000|2021-10-11 14:05:00|1032.5|1027.5|1031.8|1026.8|1032.5|1027.5|1030.5|1025.5|166
1633961400000|2021-10-11 14:10:00|1031.7|1026.7|1031.3|1026.3|1032.2|1027.2|1030.7|1025.7|161
1633961700000|2021-10-11 14:15:00|1031.4|1026.4|1029.9|1024.9|1032.2|1027.2|1029.8|1024.8|135
1633962000000|2021-10-11 14:20:00|1030|1025|1031.9|1026.9|1031.9|1026.9|1029.2|1024.2|153
1633962300000|2021-10-11 14:25:00|1031.8|1026.8|1031.2|1026.2|1031.9|1026.9|1028.5|1023.5|150
1633962600000|2021-10-11 14:30:00|1031.3|1026.3|1032|1027|1032.3|1027.3|1031.2|1026.2|135
1633962900000|2021-10-11 14:35:00|1032.1|1027.1|1030.1|1025.1|1032.2|1027.2|1030.1|1025.1|93
1633963200000|2021-10-11 14:40:00|1030|1025|1027.1|1022.1|1030.1|1025.1|1027|1022|215
1633963500000|2021-10-11 14:45:00|1027|1022|1026.1|1021.1|1027.2|1022.2|1025.4|1020.4|127
1633963800000|2021-10-11 14:50:00|1026.6|1021.6|1024.2|1019.2|1026.6|1021.6|1023.3|1018.3|201
1633964100000|2021-10-11 14:55:00|1024.1|1019.1|1025.6|1020.6|1025.6|1020.6|1023.2|1018.2|176
1633964400000|2021-10-11 15:00:00|1025.5|1020.5|1027.8|1022.8|1028.8|1023.8|1025.5|1020.5|197
1633964700000|2021-10-11 15:05:00|1027.7|1022.7|1028.9|1023.9|1030|1025|1027.6|1022.6|182
1633965000000|2021-10-11 15:10:00|1028.7|1023.7|1030|1025|1030.1|1025.1|1027.8|1022.8|132
1633965300000|2021-10-11 15:15:00|1030.1|1025.1|1028.2|1023.2|1030.1|1025.1|1028.1|1023.1|96
1633965600000|2021-10-11 15:20:00|1028.3|1023.3|1028.4|1023.4|1029.3|1024.3|1028.2|1023.2|145
1633965900000|2021-10-11 15:25:00|1028.3|1023.3|1025.5|1020.5|1028.6|1023.6|1025.4|1020.4|161
1633966200000|2021-10-11 15:30:00|1025.4|1020.4|1026|1021|1026.2|1021.2|1025.1|1020.1|54
1633966500000|2021-10-11 15:35:00|1026.1|1021.1|1025.6|1020.6|1026.5|1021.5|1025.6|1020.6|65
1633966800000|2021-10-11 15:40:00|1025.5|1020.5|1026.7|1021.7|1026.7|1021.7|1025.2|1020.2|100
1633967100000|2021-10-11 15:45:00|1026.9|1021.9|1026.8|1021.8|1027.6|1022.6|1026.5|1021.5|129
1633967400000|2021-10-11 15:50:00|1026.7|1021.7|1026.4|1021.4|1026.8|1021.8|1025.8|1020.8|76
1633967700000|2021-10-11 15:55:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1025.9|1020.9|94
1633968000000|2021-10-11 16:00:00|1025.9|1020.9|1024.7|1019.7|1026|1021|1024.5|1019.5|73
1633968300000|2021-10-11 16:05:00|1024.6|1019.6|1023.6|1018.6|1024.8|1019.8|1021.4|1016.4|155
1633968600000|2021-10-11 16:10:00|1023.7|1018.7|1023.4|1018.4|1023.9|1018.9|1022.4|1017.4|116
1633968900000|2021-10-11 16:15:00|1023.3|1018.3|1022.6|1017.6|1023.3|1018.3|1022.3|1017.3|149
1633969200000|2021-10-11 16:20:00|1022.5|1017.5|1023.8|1018.8|1024|1019|1022.5|1017.5|92
1633969500000|2021-10-11 16:25:00|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1022.9|1017.9|115
1633969800000|2021-10-11 16:30:00|1023.5|1018.5|1022.5|1017.5|1023.6|1018.6|1020.9|1015.9|139
1633970100000|2021-10-11 16:35:00|1022.6|1017.6|1022|1017|1022.7|1017.7|1020.9|1015.9|120
1633970400000|2021-10-11 16:40:00|1021.9|1016.9|1019|1014|1021.9|1016.9|1018.9|1013.9|100
1633970700000|2021-10-11 16:45:00|1018.9|1013.9|1019.7|1014.7|1019.8|1014.8|1018.7|1013.7|67
1633971000000|2021-10-11 16:50:00|1019.8|1014.8|1017.3|1012.3|1019.9|1014.9|1017.2|1012.2|144
1633971300000|2021-10-11 16:55:00|1017.2|1012.2|1015.9|1010.9|1017.6|1012.6|1015.8|1010.8|206
1633971600000|2021-10-11 17:00:00|1015.8|1010.8|1011.1|1006.1|1015.8|1010.8|1010.1|1005.1|322
1633971900000|2021-10-11 17:05:00|1011|1006|1011.9|1006.9|1011.9|1006.9|1009.7|1004.7|179
1633972200000|2021-10-11 17:10:00|1011.8|1006.8|1012|1007|1013|1008|1011.8|1006.8|153
1633972500000|2021-10-11 17:15:00|1011.9|1006.9|1012.5|1007.5|1012.8|1007.8|1011.1|1006.1|132
1633972800000|2021-10-11 17:20:00|1012.6|1007.6|1013.1|1008.1|1013.8|1008.8|1012.5|1007.5|157
1633973100000|2021-10-11 17:25:00|1012.9|1007.9|1012|1007|1012.9|1007.9|1011.4|1006.4|139
1633973400000|2021-10-11 17:30:00|1011.1|1006.1|1012.6|1007.6|1012.7|1007.7|1010.2|1005.2|126
1633973700000|2021-10-11 17:35:00|1012.7|1007.7|1012.3|1007.3|1012.7|1007.7|1011.6|1006.6|259
1633974000000|2021-10-11 17:40:00|1012.4|1007.4|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|99
1633974300000|2021-10-11 17:45:00|1012.7|1007.7|1012.4|1007.4|1013|1008|1012.1|1007.1|100
1633974600000|2021-10-11 17:50:00|1012.5|1007.5|1012.1|1007.1|1012.5|1007.5|1012|1007|49
1633974900000|2021-10-11 17:55:00|1012|1007|1013|1008|1013|1008|1011.6|1006.6|100
1633975200000|2021-10-11 18:00:00|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.6|1007.6|47
1633975500000|2021-10-11 18:05:00|1013.1|1008.1|1013.7|1008.7|1013.9|1008.9|1013|1008|52
1633975800000|2021-10-11 18:10:00|1013.8|1008.8|1014.7|1009.7|1014.7|1009.7|1013.8|1008.8|29
1633976100000|2021-10-11 18:15:00|1014.6|1009.6|1015.1|1010.1|1015.7|1010.7|1014.5|1009.5|77
1633976400000|2021-10-11 18:20:00|1015.2|1010.2|1014.5|1009.5|1015.2|1010.2|1014.3|1009.3|35
1633976700000|2021-10-11 18:25:00|1014.4|1009.4|1014.8|1009.8|1014.8|1009.8|1014.4|1009.4|31
1633977000000|2021-10-11 18:30:00|1014.9|1009.9|1014.6|1009.6|1015|1010|1014.5|1009.5|62
1633977300000|2021-10-11 18:35:00|1014.7|1009.7|1013.6|1008.6|1014.7|1009.7|1013.5|1008.5|77
1633977600000|2021-10-11 18:40:00|1013.5|1008.5|1013.9|1008.9|1014.4|1009.4|1012.9|1007.9|85
1633977900000|2021-10-11 18:45:00|1013.7|1008.7|1013.4|1008.4|1014.3|1009.3|1013.4|1008.4|57
1633978200000|2021-10-11 18:50:00|1013.3|1008.3|1013.6|1008.6|1014|1009|1013.1|1008.1|127
1633978500000|2021-10-11 18:55:00|1013.4|1008.4|1013.4|1008.4|1013.8|1008.8|1013.2|1008.2|75
1633978800000|2021-10-11 19:00:00|1013.3|1008.3|1013.7|1008.7|1013.7|1008.7|1013|1008|133
1633979100000|2021-10-11 19:05:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.1|1008.1|60
1633979400000|2021-10-11 19:10:00|1013.8|1008.8|1014.1|1009.1|1014.1|1009.1|1013.4|1008.4|58
1633979700000|2021-10-11 19:15:00|1014|1009|1013.5|1008.5|1014.1|1009.1|1013.1|1008.1|100
1633980000000|2021-10-11 19:20:00|1013.3|1008.3|1012.8|1007.8|1013.4|1008.4|1012.8|1007.8|62
1633980300000|2021-10-11 19:25:00|1012.9|1007.9|1012.8|1007.8|1013.5|1008.5|1012.6|1007.6|117
1633980600000|2021-10-11 19:30:00|1012.7|1007.7|1012.7|1007.7|1013.2|1008.2|1012.5|1007.5|131
1633980900000|2021-10-11 19:35:00|1012.6|1007.6|1013.1|1008.1|1013.1|1008.1|1012.6|1007.6|153
1633981200000|2021-10-11 19:40:00|1013|1008|1012.6|1007.6|1013.1|1008.1|1012.3|1007.3|99
1633981500000|2021-10-11 19:45:00|1012.5|1007.5|1013|1008|1013.2|1008.2|1012.5|1007.5|70
1633981800000|2021-10-11 19:50:00|1012.9|1007.9|1011.9|1006.9|1013|1008|1011.8|1006.8|63
1633982100000|2021-10-11 19:55:00|1011.8|1006.8|1011.1|1006.1|1012.2|1007.2|1010.8|1005.8|129
1633982400000|2021-10-11 20:00:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1010.9|1005.9|46
1633982700000|2021-10-11 20:05:00|1011.6|1006.6|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|52
1633983000000|2021-10-11 20:10:00|1011.5|1006.5|1012.3|1007.3|1012.3|1007.3|1011.5|1006.5|31
1633983300000|2021-10-11 20:15:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.9|1006.9|24
1633983600000|2021-10-11 20:20:00|1012.1|1007.1|1012|1007|1012.2|1007.2|1011.9|1006.9|41
1633983900000|2021-10-11 20:25:00|1011.9|1006.9|1011.9|1006.9|1012.3|1007.3|1011.6|1006.6|32
1633984200000|2021-10-11 20:30:00|1011.8|1006.8|1011.7|1006.7|1011.9|1006.9|1011.6|1006.6|44
1633984500000|2021-10-11 20:35:00|1011.8|1006.8|1012|1007|1012.4|1007.4|1011.8|1006.8|35
1633984800000|2021-10-11 20:40:00|1012.1|1007.1|1012.3|1007.3|1012.5|1007.5|1012.1|1007.1|13
1633985100000|2021-10-11 20:45:00|1012.1|1007.1|1012.2|1007.2|1012.5|1007.5|1012.1|1007.1|60
1633985400000|2021-10-11 20:50:00|1012.1|1007.1|1012.7|1007.7|1012.9|1007.9|1012.1|1007.1|34
1633985700000|2021-10-11 20:55:00|1012.6|1007.6|1017.2|1003.3|1017.3|1007.9|1012.6|1003.2|51
1633989600000|2021-10-11 22:00:00|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1010.9|1005.9|25
1633989900000|2021-10-11 22:05:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|21
1633990200000|2021-10-11 22:10:00|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|36
1633990500000|2021-10-11 22:15:00|1011.3|1006.3|1011.8|1006.8|1011.9|1006.9|1011.3|1006.3|12
1633990800000|2021-10-11 22:20:00|1011.9|1006.9|1011.1|1006.1|1012.1|1007.1|1011.1|1006.1|22
1633991100000|2021-10-11 22:25:00|1011|1006|1011.1|1006.1|1011.3|1006.3|1010.9|1005.9|15
1633991400000|2021-10-11 22:30:00|1011.2|1006.2|1010.5|1005.5|1011.2|1006.2|1010.4|1005.4|34
1633991700000|2021-10-11 22:35:00|1010.4|1005.4|1010.3|1005.3|1010.6|1005.6|1010.1|1005.1|29
1633992000000|2021-10-11 22:40:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009|1004|30
1633992300000|2021-10-11 22:45:00|1009.7|1004.7|1009.3|1004.3|1009.7|1004.7|1009|1004|26
1633992600000|2021-10-11 22:50:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009|1004|32
1633992900000|2021-10-11 22:55:00|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|51
1633993200000|2021-10-11 23:00:00|1009.3|1004.3|1008.7|1003.7|1009.3|1004.3|1008.6|1003.6|12
1633993500000|2021-10-11 23:05:00|1008.6|1003.6|1008.9|1003.9|1008.9|1003.9|1008.6|1003.6|20
1633993800000|2021-10-11 23:10:00|1009|1004|1010|1005|1010|1005|1009|1004|18
1633994100000|2021-10-11 23:15:00|1010.1|1005.1|1009.4|1004.4|1010.2|1005.2|1009.4|1004.4|36
1633994400000|2021-10-11 23:20:00|1009.5|1004.5|1009.8|1004.8|1010|1005|1009.4|1004.4|26
1633994700000|2021-10-11 23:25:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1009.4|1004.4|14
1633995000000|2021-10-11 23:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1009.2|1004.2|11
1633995300000|2021-10-11 23:35:00|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009.3|1004.3|40
1633995600000|2021-10-11 23:40:00|1009.9|1004.9|1010.1|1005.1|1010.4|1005.4|1009.6|1004.6|22
1633995900000|2021-10-11 23:45:00|1010.3|1005.3|1010|1005|1011.2|1006.2|1010|1005|43
1633996200000|2021-10-11 23:50:00|1009.9|1004.9|1010.7|1005.7|1010.9|1005.9|1009.3|1004.3|45
1633996500000|2021-10-11 23:55:00|1010.5|1005.5|1010.1|1005.1|1010.8|1005.8|1009.8|1004.8|72
1633996800000|2021-10-12 00:00:00|1010|1005|1008.7|1003.7|1010.1|1005.1|1008.4|1003.4|131
1633997100000|2021-10-12 00:05:00|1008.8|1003.8|1009.3|1004.3|1009.9|1004.9|1008.7|1003.7|154
1633997400000|2021-10-12 00:10:00|1009.2|1004.2|1009.3|1004.3|1009.6|1004.6|1008.5|1003.5|294
1633997700000|2021-10-12 00:15:00|1009.5|1004.5|1009.1|1004.1|1009.5|1004.5|1008.5|1003.5|85
1633998000000|2021-10-12 00:20:00|1009.3|1004.3|1008.6|1003.6|1009.5|1004.5|1008.3|1003.3|34
1633998300000|2021-10-12 00:25:00|1008.7|1003.7|1008.8|1003.8|1009.4|1004.4|1008.6|1003.6|81
1633998600000|2021-10-12 00:30:00|1008.7|1003.7|1008.6|1003.6|1009.1|1004.1|1008.5|1003.5|86
1633998900000|2021-10-12 00:35:00|1008.7|1003.7|1008.2|1003.2|1008.7|1003.7|1007.7|1002.7|44
1633999200000|2021-10-12 00:40:00|1008.1|1003.1|1007.2|1002.2|1008.2|1003.2|1007.2|1002.2|84
1633999500000|2021-10-12 00:45:00|1007.1|1002.1|1007.9|1002.9|1008|1003|1007|1002|73
1633999800000|2021-10-12 00:50:00|1008|1003|1008.2|1003.2|1008.2|1003.2|1007.6|1002.6|120
1634000100000|2021-10-12 00:55:00|1008.1|1003.1|1008.2|1003.2|1008.6|1003.6|1007.6|1002.6|69
1634000400000|2021-10-12 01:00:00|1007.9|1002.9|1008.5|1003.5|1008.9|1003.9|1007.6|1002.6|184
1634000700000|2021-10-12 01:05:00|1008.7|1003.7|1009.2|1004.2|1009.2|1004.2|1008.3|1003.3|127
1634001000000|2021-10-12 01:10:00|1009.3|1004.3|1010.5|1005.5|1010.7|1005.7|1009.2|1004.2|97
1634001300000|2021-10-12 01:15:00|1010.6|1005.6|1009.5|1004.5|1010.6|1005.6|1009.3|1004.3|128
1634001600000|2021-10-12 01:20:00|1009.6|1004.6|1009.3|1004.3|1009.7|1004.7|1009.1|1004.1|27
1634001900000|2021-10-12 01:25:00|1009.2|1004.2|1008.9|1003.9|1009.6|1004.6|1008.8|1003.8|53
1634002200000|2021-10-12 01:30:00|1008.8|1003.8|1009.7|1004.7|1009.8|1004.8|1007.8|1002.8|100
1634002500000|2021-10-12 01:35:00|1009.6|1004.6|1010.3|1005.3|1010.5|1005.5|1009.4|1004.4|110
1634002800000|2021-10-12 01:40:00|1010.4|1005.4|1011.9|1006.9|1012|1007|1010.3|1005.3|83
1634003100000|2021-10-12 01:45:00|1011.8|1006.8|1013.6|1008.6|1013.9|1008.9|1011.6|1006.6|141
1634003400000|2021-10-12 01:50:00|1013.7|1008.7|1012.6|1007.6|1013.9|1008.9|1012.6|1007.6|82
1634003700000|2021-10-12 01:55:00|1012.5|1007.5|1014.6|1009.6|1014.8|1009.8|1012.5|1007.5|59
1634004000000|2021-10-12 02:00:00|1014.5|1009.5|1016.1|1011.1|1016.1|1011.1|1014.2|1009.2|136
1634004300000|2021-10-12 02:05:00|1016|1011|1015.4|1010.4|1016.6|1011.6|1015.3|1010.3|77
1634004600000|2021-10-12 02:10:00|1015.5|1010.5|1015.3|1010.3|1015.8|1010.8|1015|1010|64
1634004900000|2021-10-12 02:15:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.2|1010.2|83
1634005200000|2021-10-12 02:20:00|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|70
1634005500000|2021-10-12 02:25:00|1015.6|1010.6|1016.1|1011.1|1016.2|1011.2|1015.5|1010.5|58
1634005800000|2021-10-12 02:30:00|1016|1011|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|103
1634006100000|2021-10-12 02:35:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|41
1634006400000|2021-10-12 02:40:00|1015.7|1010.7|1015.3|1010.3|1015.8|1010.8|1014.9|1009.9|47
1634006700000|2021-10-12 02:45:00|1015.4|1010.4|1015.4|1010.4|1015.6|1010.6|1015.1|1010.1|51
1634007000000|2021-10-12 02:50:00|1015.3|1010.3|1014.5|1009.5|1015.4|1010.4|1014.3|1009.3|59
1634007300000|2021-10-12 02:55:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1013.7|1008.7|94
1634007600000|2021-10-12 03:00:00|1014.5|1009.5|1015.4|1010.4|1015.4|1010.4|1014.5|1009.5|46
1634007900000|2021-10-12 03:05:00|1015.5|1010.5|1015.1|1010.1|1015.5|1010.5|1015.1|1010.1|48
1634008200000|2021-10-12 03:10:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1013.9|1008.9|35
1634008500000|2021-10-12 03:15:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014|1009|35
1634008800000|2021-10-12 03:20:00|1014.2|1009.2|1014.6|1009.6|1014.7|1009.7|1013.5|1008.5|101
1634009100000|2021-10-12 03:25:00|1014.5|1009.5|1013.4|1008.4|1014.6|1009.6|1013.3|1008.3|100
1634009400000|2021-10-12 03:30:00|1013.5|1008.5|1013.9|1008.9|1014.4|1009.4|1013.4|1008.4|67
1634009700000|2021-10-12 03:35:00|1014|1009|1014.2|1009.2|1014.3|1009.3|1013.7|1008.7|32
1634010000000|2021-10-12 03:40:00|1014.3|1009.3|1013.7|1008.7|1014.3|1009.3|1013.7|1008.7|42
1634010300000|2021-10-12 03:45:00|1013.8|1008.8|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|33
1634010600000|2021-10-12 03:50:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|30
1634010900000|2021-10-12 03:55:00|1014|1009|1014.1|1009.1|1014.2|1009.2|1014|1009|10
1634011200000|2021-10-12 04:00:00|1014|1009|1013.4|1008.4|1014.1|1009.1|1013.4|1008.4|20
1634011500000|2021-10-12 04:05:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|22
1634011800000|2021-10-12 04:10:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.2|1008.2|58
1634012100000|2021-10-12 04:15:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|16
1634012400000|2021-10-12 04:20:00|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|15
1634012700000|2021-10-12 04:25:00|1013.8|1008.8|1013.4|1008.4|1013.8|1008.8|1013.4|1008.4|17
1634013000000|2021-10-12 04:30:00|1012.9|1007.9|1012.7|1007.7|1013.4|1008.4|1012.7|1007.7|16
1634013300000|2021-10-12 04:35:00|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|76
1634013600000|2021-10-12 04:40:00|1012.8|1007.8|1014.7|1009.7|1014.8|1009.8|1012.7|1007.7|48
1634013900000|2021-10-12 04:45:00|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1013.9|1008.9|26
1634014200000|2021-10-12 04:50:00|1014.9|1009.9|1015.4|1010.4|1015.6|1010.6|1014.8|1009.8|62
1634014500000|2021-10-12 04:55:00|1015.5|1010.5|1015.2|1010.2|1015.8|1010.8|1015|1010|25
1634014800000|2021-10-12 05:00:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1015.2|1010.2|16
1634015100000|2021-10-12 05:05:00|1016.5|1011.5|1016.9|1011.9|1017.3|1012.3|1016.5|1011.5|27
1634015400000|2021-10-12 05:10:00|1016.7|1011.7|1017.2|1012.2|1017.2|1012.2|1016.2|1011.2|70
1634015700000|2021-10-12 05:15:00|1017.1|1012.1|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|80
1634016000000|2021-10-12 05:20:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1016.8|1011.8|73
1634016300000|2021-10-12 05:25:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|14
1634016600000|2021-10-12 05:30:00|1017.4|1012.4|1018.1|1013.1|1019|1014|1017.4|1012.4|74
1634016900000|2021-10-12 05:35:00|1018.2|1013.2|1019.7|1014.7|1020|1015|1017.7|1012.7|72
1634017200000|2021-10-12 05:40:00|1019.8|1014.8|1022.6|1017.6|1022.7|1017.7|1019.7|1014.7|116
1634017500000|2021-10-12 05:45:00|1022.7|1017.7|1024.7|1019.7|1024.8|1019.8|1022.4|1017.4|128
1634017800000|2021-10-12 05:50:00|1024.6|1019.6|1023.4|1018.4|1024.6|1019.6|1023.4|1018.4|75
1634018100000|2021-10-12 05:55:00|1023.3|1018.3|1023|1018|1023.4|1018.4|1022.4|1017.4|90
1634018400000|2021-10-12 06:00:00|1023.1|1018.1|1021.3|1016.3|1023.9|1018.9|1021.3|1016.3|143
1634018700000|2021-10-12 06:05:00|1021.4|1016.4|1021.9|1016.9|1022.6|1017.6|1021.4|1016.4|83
1634019000000|2021-10-12 06:10:00|1021.8|1016.8|1022|1017|1022|1017|1020.2|1015.2|120
1634019300000|2021-10-12 06:15:00|1021.9|1016.9|1020.7|1015.7|1021.9|1016.9|1020.4|1015.4|103
1634019600000|2021-10-12 06:20:00|1020.8|1015.8|1020.1|1015.1|1020.8|1015.8|1019.6|1014.6|115
1634019900000|2021-10-12 06:25:00|1020|1015|1021.5|1016.5|1021.5|1016.5|1019.9|1014.9|120
1634020200000|2021-10-12 06:30:00|1021.6|1016.6|1020.5|1015.5|1021.6|1016.6|1019.9|1014.9|110
1634020500000|2021-10-12 06:35:00|1020.4|1015.4|1019.1|1014.1|1020.5|1015.5|1019|1014|88
1634020800000|2021-10-12 06:40:00|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.3|1013.3|78
1634021100000|2021-10-12 06:45:00|1018.5|1013.5|1019.2|1014.2|1019.2|1014.2|1018.5|1013.5|94
1634021400000|2021-10-12 06:50:00|1019.1|1014.1|1020.2|1015.2|1020.2|1015.2|1018.5|1013.5|93
1634021700000|2021-10-12 06:55:00|1020.1|1015.1|1019.1|1014.1|1020.1|1015.1|1018.7|1013.7|128
1634022000000|2021-10-12 07:00:00|1019.2|1014.2|1019.4|1014.4|1020.8|1015.8|1018.8|1013.8|134
1634022300000|2021-10-12 07:05:00|1019.3|1014.3|1016.9|1011.9|1019.3|1014.3|1016|1011|121
1634022600000|2021-10-12 07:10:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1015.6|1010.6|148
1634022900000|2021-10-12 07:15:00|1017.2|1012.2|1017.3|1012.3|1017.8|1012.8|1015.9|1010.9|132
1634023200000|2021-10-12 07:20:00|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1016.2|1011.2|112
1634023500000|2021-10-12 07:25:00|1017.1|1012.1|1016.6|1011.6|1017.5|1012.5|1016.3|1011.3|141
1634023800000|2021-10-12 07:30:00|1016.7|1011.7|1019.5|1014.5|1019.7|1014.7|1016.5|1011.5|109
1634024100000|2021-10-12 07:35:00|1019.6|1014.6|1017.8|1012.8|1020.1|1015.1|1017.8|1012.8|99
1634024400000|2021-10-12 07:40:00|1017.9|1012.9|1019.2|1014.2|1019.6|1014.6|1017.9|1012.9|59
1634024700000|2021-10-12 07:45:00|1019.1|1014.1|1016.8|1011.8|1019.5|1014.5|1016.8|1011.8|82
1634025000000|2021-10-12 07:50:00|1016.9|1011.9|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|41
1634025300000|2021-10-12 07:55:00|1017|1012|1017|1012|1018.1|1013.1|1016.9|1011.9|124
1634025600000|2021-10-12 08:00:00|1016.9|1011.9|1017.5|1012.5|1017.8|1012.8|1016.6|1011.6|114
1634025900000|2021-10-12 08:05:00|1017.3|1012.3|1016.9|1011.9|1018.2|1013.2|1016.9|1011.9|97
1634026200000|2021-10-12 08:10:00|1016.8|1011.8|1016.3|1011.3|1016.9|1011.9|1015.8|1010.8|117
1634026500000|2021-10-12 08:15:00|1016.4|1011.4|1015.6|1010.6|1016.5|1011.5|1015.3|1010.3|106
1634026800000|2021-10-12 08:20:00|1015.5|1010.5|1017.7|1012.7|1018|1013|1014.9|1009.9|182
1634027100000|2021-10-12 08:25:00|1017.8|1012.8|1018.1|1013.1|1018.1|1013.1|1017.3|1012.3|84
1634027400000|2021-10-12 08:30:00|1018.2|1013.2|1018.8|1013.8|1019.2|1014.2|1017.9|1012.9|90
1634027700000|2021-10-12 08:35:00|1018.9|1013.9|1018.2|1013.2|1019.1|1014.1|1018.2|1013.2|88
1634028000000|2021-10-12 08:40:00|1018.3|1013.3|1018|1013|1018.7|1013.7|1017.8|1012.8|94
1634028300000|2021-10-12 08:45:00|1018.1|1013.1|1016.8|1011.8|1019.3|1014.3|1015.6|1010.6|158
1634028600000|2021-10-12 08:50:00|1016.9|1011.9|1016.5|1011.5|1017.1|1012.1|1015.8|1010.8|133
1634028900000|2021-10-12 08:55:00|1016.6|1011.6|1016.5|1011.5|1017|1012|1016.3|1011.3|54
1634029200000|2021-10-12 09:00:00|1016.6|1011.6|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|79
1634029500000|2021-10-12 09:05:00|1017|1012|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|57
1634029800000|2021-10-12 09:10:00|1016.7|1011.7|1017.6|1012.6|1017.8|1012.8|1016.5|1011.5|97
1634030100000|2021-10-12 09:15:00|1017.5|1012.5|1018.9|1013.9|1019.2|1014.2|1017.4|1012.4|127
1634030400000|2021-10-12 09:20:00|1019|1014|1018|1013|1019|1014|1017.9|1012.9|85
1634030700000|2021-10-12 09:25:00|1018.1|1013.1|1017.9|1012.9|1018.3|1013.3|1017.4|1012.4|82
1634031000000|2021-10-12 09:30:00|1018|1013|1017|1012|1018.1|1013.1|1016.7|1011.7|84
1634031300000|2021-10-12 09:35:00|1017.1|1012.1|1016.6|1011.6|1017.2|1012.2|1016.5|1011.5|105
1634031600000|2021-10-12 09:40:00|1016.8|1011.8|1016.9|1011.9|1017.3|1012.3|1016.6|1011.6|33
1634031900000|2021-10-12 09:45:00|1017|1012|1017.6|1012.6|1017.8|1012.8|1016.9|1011.9|157
1634032200000|2021-10-12 09:50:00|1017.5|1012.5|1017.3|1012.3|1017.6|1012.6|1017.1|1012.1|88
1634032500000|2021-10-12 09:55:00|1017.2|1012.2|1016.7|1011.7|1017.2|1012.2|1016.6|1011.6|87
1634032800000|2021-10-12 10:00:00|1016.8|1011.8|1016.7|1011.7|1017.3|1012.3|1016.4|1011.4|123
1634033100000|2021-10-12 10:05:00|1016.6|1011.6|1014.3|1009.3|1016.9|1011.9|1014.3|1009.3|71
1634033400000|2021-10-12 10:10:00|1014.2|1009.2|1011.9|1006.9|1014.4|1009.4|1010.8|1005.8|122
1634033700000|2021-10-12 10:15:00|1011.8|1006.8|1010.7|1005.7|1012.3|1007.3|1010.1|1005.1|64
1634034000000|2021-10-12 10:20:00|1010.8|1005.8|1009.8|1004.8|1010.9|1005.9|1009.7|1004.7|97
1634034300000|2021-10-12 10:25:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.5|1004.5|162
1634034600000|2021-10-12 10:30:00|1010.6|1005.6|1012.3|1007.3|1012.4|1007.4|1010|1005|126
1634034900000|2021-10-12 10:35:00|1012.4|1007.4|1014.4|1009.4|1014.4|1009.4|1012.3|1007.3|88
1634035200000|2021-10-12 10:40:00|1014.3|1009.3|1015|1010|1015.9|1010.9|1014|1009|45
1634035500000|2021-10-12 10:45:00|1014.9|1009.9|1014.7|1009.7|1015.7|1010.7|1014.7|1009.7|102
1634035800000|2021-10-12 10:50:00|1014.6|1009.6|1015.5|1010.5|1016|1011|1014.5|1009.5|78
1634036100000|2021-10-12 10:55:00|1015.4|1010.4|1015|1010|1015.4|1010.4|1014.3|1009.3|72
1634036400000|2021-10-12 11:00:00|1015.1|1010.1|1014.5|1009.5|1015.1|1010.1|1014.4|1009.4|57
1634036700000|2021-10-12 11:05:00|1014.6|1009.6|1015.1|1010.1|1015.1|1010.1|1014.6|1009.6|40
1634037000000|2021-10-12 11:10:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|51
1634037300000|2021-10-12 11:15:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|15
1634037600000|2021-10-12 11:20:00|1015.5|1010.5|1017.2|1012.2|1017.3|1012.3|1015.5|1010.5|33
1634037900000|2021-10-12 11:25:00|1017.3|1012.3|1018.6|1013.6|1019.2|1014.2|1017|1012|89
1634038200000|2021-10-12 11:30:00|1018.7|1013.7|1018.1|1013.1|1019.2|1014.2|1017.4|1012.4|112
1634038500000|2021-10-12 11:35:00|1018.2|1013.2|1017.6|1012.6|1018.3|1013.3|1017.5|1012.5|124
1634038800000|2021-10-12 11:40:00|1017.5|1012.5|1014.8|1009.8|1017.5|1012.5|1014.7|1009.7|39
1634039100000|2021-10-12 11:45:00|1014.7|1009.7|1014.4|1009.4|1015|1010|1014.4|1009.4|33
1634039400000|2021-10-12 11:50:00|1014.6|1009.6|1014.5|1009.5|1014.8|1009.8|1014.3|1009.3|18
1634039700000|2021-10-12 11:55:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1014|1009|65
1634040000000|2021-10-12 12:00:00|1014.2|1009.2|1016.6|1011.6|1017.1|1012.1|1014.2|1009.2|122
1634040300000|2021-10-12 12:05:00|1016.8|1011.8|1016|1011|1016.8|1011.8|1015.4|1010.4|101
1634040600000|2021-10-12 12:10:00|1015.9|1010.9|1015.1|1010.1|1016.7|1011.7|1015|1010|98
1634040900000|2021-10-12 12:15:00|1015.2|1010.2|1015.7|1010.7|1016.9|1011.9|1014.6|1009.6|99
1634041200000|2021-10-12 12:20:00|1015.8|1010.8|1018|1013|1019.7|1014.7|1015.8|1010.8|207
1634041500000|2021-10-12 12:25:00|1017.7|1012.7|1015.4|1010.4|1019.6|1014.6|1015.3|1010.3|212
1634041800000|2021-10-12 12:30:00|1015.1|1010.1|1013.8|1008.8|1017.5|1012.5|1013.3|1008.3|181
1634042100000|2021-10-12 12:35:00|1013.7|1008.7|1011.7|1006.7|1016.4|1011.4|1011.3|1006.3|212
1634042400000|2021-10-12 12:40:00|1011.5|1006.5|1011.2|1006.2|1011.9|1006.9|1008.8|1003.8|193
1634042700000|2021-10-12 12:45:00|1011.4|1006.4|1013.5|1008.5|1013.8|1008.8|1010.4|1005.4|138
1634043000000|2021-10-12 12:50:00|1013.4|1008.4|1014.4|1009.4|1015.2|1010.2|1012.8|1007.8|144
1634043300000|2021-10-12 12:55:00|1014.8|1009.8|1017.1|1012.1|1017.5|1012.5|1014.8|1009.8|206
1634043600000|2021-10-12 13:00:00|1017.4|1012.4|1014|1009|1019.4|1014.4|1013.8|1008.8|218
1634043900000|2021-10-12 13:05:00|1013.9|1008.9|1017|1012|1018.1|1013.1|1013.9|1008.9|231
1634044200000|2021-10-12 13:10:00|1017.1|1012.1|1015.8|1010.8|1017.4|1012.4|1015.1|1010.1|205
1634044500000|2021-10-12 13:15:00|1015.9|1010.9|1018.4|1013.4|1019.2|1014.2|1015.9|1010.9|168
1634044800000|2021-10-12 13:20:00|1018.5|1013.5|1018.6|1013.6|1020.3|1015.3|1018.4|1013.4|96
1634045100000|2021-10-12 13:25:00|1018.7|1013.7|1019.2|1014.2|1019.3|1014.3|1018.1|1013.1|116
1634045400000|2021-10-12 13:30:00|1018.9|1013.9|1020.1|1015.1|1021.7|1016.7|1018.6|1013.6|318
1634045700000|2021-10-12 13:35:00|1019.9|1014.9|1018.6|1013.6|1020.5|1015.5|1017.9|1012.9|259
1634046000000|2021-10-12 13:40:00|1018.9|1013.9|1018.3|1013.3|1020.5|1015.5|1018.2|1013.2|178
1634046300000|2021-10-12 13:45:00|1018.1|1013.1|1021.3|1016.3|1021.5|1016.5|1015.9|1010.9|244
1634046600000|2021-10-12 13:50:00|1021.4|1016.4|1022.7|1017.7|1025.2|1020.2|1021.3|1016.3|399
1634046900000|2021-10-12 13:55:00|1023|1018|1025.3|1020.3|1025.9|1020.9|1022.5|1017.5|374
1634047200000|2021-10-12 14:00:00|1025.4|1020.4|1023.5|1018.5|1026.3|1021.3|1021.2|1016.2|357
1634047500000|2021-10-12 14:05:00|1023.6|1018.6|1021.1|1016.1|1024.2|1019.2|1021.1|1016.1|219
1634047800000|2021-10-12 14:10:00|1021|1016|1022.4|1017.4|1022.6|1017.6|1020.8|1015.8|261
1634048100000|2021-10-12 14:15:00|1022.5|1017.5|1021.1|1016.1|1024.1|1019.1|1020.8|1015.8|286
1634048400000|2021-10-12 14:20:00|1021.2|1016.2|1020.1|1015.1|1021.3|1016.3|1017.9|1012.9|164
1634048700000|2021-10-12 14:25:00|1020.2|1015.2|1020.9|1015.9|1021.2|1016.2|1018.6|1013.6|134
1634049000000|2021-10-12 14:30:00|1021|1016|1017.8|1012.8|1021.1|1016.1|1017.7|1012.7|235
1634049300000|2021-10-12 14:35:00|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1015.1|1010.1|310
1634049600000|2021-10-12 14:40:00|1017.7|1012.7|1018.4|1013.4|1019.2|1014.2|1017.3|1012.3|184
1634049900000|2021-10-12 14:45:00|1018.3|1013.3|1019.7|1014.7|1021.3|1016.3|1018.1|1013.1|99
1634050200000|2021-10-12 14:50:00|1019.6|1014.6|1018.5|1013.5|1019.6|1014.6|1018.2|1013.2|164
1634050500000|2021-10-12 14:55:00|1018.6|1013.6|1017.9|1012.9|1020.3|1015.3|1017.8|1012.8|141
1634050800000|2021-10-12 15:00:00|1018.1|1013.1|1020.3|1015.3|1020.5|1015.5|1018.1|1013.1|113
1634051100000|2021-10-12 15:05:00|1020.2|1015.2|1018.9|1013.9|1020.9|1015.9|1018.8|1013.8|199
1634051400000|2021-10-12 15:10:00|1018.6|1013.6|1015.7|1010.7|1018.9|1013.9|1015.2|1010.2|190
1634051700000|2021-10-12 15:15:00|1015.6|1010.6|1015.6|1010.6|1016.5|1011.5|1015.3|1010.3|162
1634052000000|2021-10-12 15:20:00|1015.5|1010.5|1018|1013|1018|1013|1015.3|1010.3|164
1634052300000|2021-10-12 15:25:00|1017.9|1012.9|1016.6|1011.6|1018.1|1013.1|1015.8|1010.8|139
1634052600000|2021-10-12 15:30:00|1016.5|1011.5|1016.4|1011.4|1018.2|1013.2|1016.3|1011.3|198
1634052900000|2021-10-12 15:35:00|1016.3|1011.3|1015.2|1010.2|1016.3|1011.3|1014|1009|217
1634053200000|2021-10-12 15:40:00|1015.1|1010.1|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|134
1634053500000|2021-10-12 15:45:00|1014.6|1009.6|1016.3|1011.3|1016.4|1011.4|1014.3|1009.3|195
1634053800000|2021-10-12 15:50:00|1016.2|1011.2|1016.6|1011.6|1017.2|1012.2|1015.1|1010.1|118
1634054100000|2021-10-12 15:55:00|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1015.8|1010.8|113
1634054400000|2021-10-12 16:00:00|1016.5|1011.5|1016.9|1011.9|1017.2|1012.2|1016|1011|160
1634054700000|2021-10-12 16:05:00|1017|1012|1016.2|1011.2|1017.3|1012.3|1016.2|1011.2|139
1634055000000|2021-10-12 16:10:00|1016.1|1011.1|1015.4|1010.4|1016.6|1011.6|1015.4|1010.4|155
1634055300000|2021-10-12 16:15:00|1015.5|1010.5|1016.7|1011.7|1016.8|1011.8|1015.1|1010.1|210
1634055600000|2021-10-12 16:20:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016|1011|119
1634055900000|2021-10-12 16:25:00|1017|1012|1016.4|1011.4|1017|1012|1016|1011|104
1634056200000|2021-10-12 16:30:00|1016.3|1011.3|1016.2|1011.2|1017|1012|1015.7|1010.7|124
1634056500000|2021-10-12 16:35:00|1015.9|1010.9|1015.5|1010.5|1016.1|1011.1|1014.8|1009.8|152
1634056800000|2021-10-12 16:40:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1014.7|1009.7|188
1634057100000|2021-10-12 16:45:00|1015.2|1010.2|1014.8|1009.8|1015.3|1010.3|1013.9|1008.9|82
1634057400000|2021-10-12 16:50:00|1014.6|1009.6|1014.3|1009.3|1015.2|1010.2|1014|1009|111
1634057700000|2021-10-12 16:55:00|1014.4|1009.4|1015.2|1010.2|1015.5|1010.5|1014.1|1009.1|199
1634058000000|2021-10-12 17:00:00|1015.3|1010.3|1016.3|1011.3|1016.4|1011.4|1014.7|1009.7|217
1634058300000|2021-10-12 17:05:00|1016.4|1011.4|1015.7|1010.7|1016.5|1011.5|1015.6|1010.6|152
1634058600000|2021-10-12 17:10:00|1015.8|1010.8|1015.7|1010.7|1016|1011|1015.2|1010.2|148
1634058900000|2021-10-12 17:15:00|1015.6|1010.6|1015.4|1010.4|1016|1011|1015.2|1010.2|86
1634059200000|2021-10-12 17:20:00|1015.3|1010.3|1014.2|1009.2|1015.8|1010.8|1014|1009|101
1634059500000|2021-10-12 17:25:00|1014.1|1009.1|1014.7|1009.7|1015.1|1010.1|1014.1|1009.1|66
1634059800000|2021-10-12 17:30:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1013.9|1008.9|80
1634060100000|2021-10-12 17:35:00|1014.5|1009.5|1013.9|1008.9|1014.6|1009.6|1013.3|1008.3|60
1634060400000|2021-10-12 17:40:00|1014|1009|1013.9|1008.9|1014.4|1009.4|1013.9|1008.9|107
1634060700000|2021-10-12 17:45:00|1013.8|1008.8|1014.2|1009.2|1014.2|1009.2|1013.6|1008.6|36
1634061000000|2021-10-12 17:50:00|1014.3|1009.3|1013.9|1008.9|1014.4|1009.4|1013.9|1008.9|80
1634061300000|2021-10-12 17:55:00|1014|1009|1014.3|1009.3|1014.3|1009.3|1013.8|1008.8|25
1634061600000|2021-10-12 18:00:00|1014.2|1009.2|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|54
1634061900000|2021-10-12 18:05:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|30
1634062200000|2021-10-12 18:10:00|1014.4|1009.4|1015.6|1010.6|1015.7|1010.7|1014.3|1009.3|85
1634062500000|2021-10-12 18:15:00|1015.7|1010.7|1015.7|1010.7|1016|1011|1015.5|1010.5|45
1634062800000|2021-10-12 18:20:00|1015.6|1010.6|1015|1010|1015.7|1010.7|1014.9|1009.9|67
1634063100000|2021-10-12 18:25:00|1015.1|1010.1|1015.1|1010.1|1015.3|1010.3|1014.9|1009.9|43
1634063400000|2021-10-12 18:30:00|1015|1010|1013.2|1008.2|1015|1010|1013.2|1008.2|33
1634063700000|2021-10-12 18:35:00|1013.3|1008.3|1012.5|1007.5|1013.3|1008.3|1011.8|1006.8|44
1634064000000|2021-10-12 18:40:00|1012.8|1007.8|1013.4|1008.4|1014|1009|1012.8|1007.8|55
1634064300000|2021-10-12 18:45:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1012.9|1007.9|102
1634064600000|2021-10-12 18:50:00|1013.3|1008.3|1013.9|1008.9|1013.9|1008.9|1013.1|1008.1|49
1634064900000|2021-10-12 18:55:00|1013.8|1008.8|1013.2|1008.2|1013.9|1008.9|1013.1|1008.1|108
1634065200000|2021-10-12 19:00:00|1013.4|1008.4|1013.2|1008.2|1013.5|1008.5|1013|1008|113
1634065500000|2021-10-12 19:05:00|1013.3|1008.3|1012.9|1007.9|1013.3|1008.3|1012.9|1007.9|85
1634065800000|2021-10-12 19:10:00|1012.7|1007.7|1013.5|1008.5|1013.5|1008.5|1012.4|1007.4|34
1634066100000|2021-10-12 19:15:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|36
1634066400000|2021-10-12 19:20:00|1013.4|1008.4|1013.6|1008.6|1014.2|1009.2|1013.4|1008.4|88
1634066700000|2021-10-12 19:25:00|1013.4|1008.4|1013|1008|1013.4|1008.4|1012.8|1007.8|19
1634067000000|2021-10-12 19:30:00|1012.9|1007.9|1013.5|1008.5|1013.6|1008.6|1012.7|1007.7|32
1634067300000|2021-10-12 19:35:00|1013.6|1008.6|1013.1|1008.1|1013.6|1008.6|1013.1|1008.1|47
1634067600000|2021-10-12 19:40:00|1013.2|1008.2|1013|1008|1013.4|1008.4|1012.8|1007.8|63
1634067900000|2021-10-12 19:45:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634068200000|2021-10-12 19:50:00|1012.1|1007.1|1012.8|1007.8|1013|1008|1012.1|1007.1|122
1634068500000|2021-10-12 19:55:00|1012.9|1007.9|1013.4|1008.4|1014.3|1009.3|1012.8|1007.8|153
1634068800000|2021-10-12 20:00:00|1013.5|1008.5|1012.8|1007.8|1013.5|1008.5|1012.2|1007.2|45
1634069100000|2021-10-12 20:05:00|1012.9|1007.9|1011.9|1006.9|1012.9|1007.9|1011.8|1006.8|32
1634069400000|2021-10-12 20:10:00|1012|1007|1011.7|1006.7|1012.1|1007.1|1011.6|1006.6|28
1634069700000|2021-10-12 20:15:00|1011.8|1006.8|1011.6|1006.6|1012|1007|1011.5|1006.5|57
1634070000000|2021-10-12 20:20:00|1011.5|1006.5|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|20
1634070300000|2021-10-12 20:25:00|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|14
1634070600000|2021-10-12 20:30:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|39
1634070900000|2021-10-12 20:35:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1010.9|1005.9|22
1634071200000|2021-10-12 20:40:00|1011.8|1006.8|1011.8|1006.8|1012|1007|1011.6|1006.6|31
1634071500000|2021-10-12 20:45:00|1011.5|1006.5|1012.2|1007.2|1012.2|1007.2|1011.2|1006.2|41
1634071800000|2021-10-12 20:50:00|1012.3|1007.3|1011.7|1006.7|1012.3|1007.3|1011.4|1006.4|39
1634072100000|2021-10-12 20:55:00|1011.6|1006.6|1012.5|1007.5|1012.7|1007.7|1011.6|1006.6|79
1634076000000|2021-10-12 22:00:00|1012.1|1007.1|1013.2|1008.2|1013.2|1008.2|1012.1|1007.1|16
1634076300000|2021-10-12 22:05:00|1013.3|1008.3|1013|1008|1013.4|1008.4|1013|1008|8
1634076600000|2021-10-12 22:10:00|1012.9|1007.9|1012.9|1007.9|1013.1|1008.1|1012.7|1007.7|13
1634076900000|2021-10-12 22:15:00|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1011.9|1006.9|17
1634077200000|2021-10-12 22:20:00|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.1|1007.1|15
1634077500000|2021-10-12 22:25:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|18
1634077800000|2021-10-12 22:30:00|1012.7|1007.7|1012.2|1007.2|1012.8|1007.8|1012.1|1007.1|9
1634078100000|2021-10-12 22:35:00|1012|1007|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|34
1634078400000|2021-10-12 22:40:00|1012.2|1007.2|1012.1|1007.1|1012.6|1007.6|1011.8|1006.8|13
1634078700000|2021-10-12 22:45:00|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|8
1634079000000|2021-10-12 22:50:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|7
1634079300000|2021-10-12 22:55:00|1011.9|1006.9|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|5
1634079600000|2021-10-12 23:00:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|6
1634079900000|2021-10-12 23:05:00|1011.9|1006.9|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|8
1634080200000|2021-10-12 23:10:00|1011.7|1006.7|1012.1|1007.1|1012.1|1007.1|1011.5|1006.5|15
1634080500000|2021-10-12 23:15:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012|1007|12
1634080800000|2021-10-12 23:20:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634081100000|2021-10-12 23:25:00|1012.2|1007.2|1011.9|1006.9|1012.2|1007.2|1011.6|1006.6|30
1634081400000|2021-10-12 23:30:00|1011.6|1006.6|1011.9|1006.9|1012|1007|1011.6|1006.6|13
1634081700000|2021-10-12 23:35:00|1012|1007|1012|1007|1012.1|1007.1|1011.4|1006.4|14
1634082000000|2021-10-12 23:40:00|1011.9|1006.9|1011.6|1006.6|1012|1007|1011.6|1006.6|14
1634082300000|2021-10-12 23:45:00|1011.5|1006.5|1010.3|1005.3|1011.5|1006.5|1010.1|1005.1|35
1634082600000|2021-10-12 23:50:00|1010.2|1005.2|1010.3|1005.3|1010.7|1005.7|1010.1|1005.1|20
1634082900000|2021-10-12 23:55:00|1010.2|1005.2|1010.7|1005.7|1010.8|1005.8|1010.1|1005.1|37
1634083200000|2021-10-13 00:00:00|1010.6|1005.6|1010.8|1005.8|1010.9|1005.9|1009.7|1004.7|106
1634083500000|2021-10-13 00:05:00|1010.7|1005.7|1011.3|1006.3|1011.6|1006.6|1010.4|1005.4|55
1634083800000|2021-10-13 00:10:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|30
1634084100000|2021-10-13 00:15:00|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1010.9|1005.9|38
1634084400000|2021-10-13 00:20:00|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1010.5|1005.5|89
1634084700000|2021-10-13 00:25:00|1011.2|1006.2|1011.2|1006.2|1011.6|1006.6|1011|1006|100
1634085000000|2021-10-13 00:30:00|1011.3|1006.3|1011|1006|1011.3|1006.3|1010.3|1005.3|111
1634085300000|2021-10-13 00:35:00|1010.9|1005.9|1010.2|1005.2|1011.1|1006.1|1010.2|1005.2|70
1634085600000|2021-10-13 00:40:00|1010.3|1005.3|1011.5|1006.5|1011.5|1006.5|1010.3|1005.3|81
1634085900000|2021-10-13 00:45:00|1011.6|1006.6|1011.8|1006.8|1011.9|1006.9|1011.2|1006.2|36
1634086200000|2021-10-13 00:50:00|1011.9|1006.9|1012.8|1007.8|1012.9|1007.9|1011.9|1006.9|65
1634086500000|2021-10-13 00:55:00|1012.7|1007.7|1012.6|1007.6|1013.4|1008.4|1012.5|1007.5|55
1634086800000|2021-10-13 01:00:00|1012.7|1007.7|1010.4|1005.4|1013|1008|1010.3|1005.3|196
1634087100000|2021-10-13 01:05:00|1010.5|1005.5|1011.6|1006.6|1011.7|1006.7|1010.1|1005.1|112
1634087400000|2021-10-13 01:10:00|1011.7|1006.7|1011.5|1006.5|1011.7|1006.7|1011.2|1006.2|82
1634087700000|2021-10-13 01:15:00|1011.4|1006.4|1011.3|1006.3|1011.5|1006.5|1011|1006|79
1634088000000|2021-10-13 01:20:00|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.1|1005.1|41
1634088300000|2021-10-13 01:25:00|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.9|1005.9|8
1634088600000|2021-10-13 01:30:00|1011.1|1006.1|1012.5|1007.5|1012.6|1007.6|1011|1006|47
1634088900000|2021-10-13 01:35:00|1012.1|1007.1|1013.5|1008.5|1013.5|1008.5|1012|1007|80
1634089200000|2021-10-13 01:40:00|1013.6|1008.6|1013.3|1008.3|1013.6|1008.6|1013.1|1008.1|71
1634089500000|2021-10-13 01:45:00|1013.2|1008.2|1015|1010|1015|1010|1013.2|1008.2|40
1634089800000|2021-10-13 01:50:00|1015.1|1010.1|1014.4|1009.4|1015.1|1010.1|1014.4|1009.4|22
1634090100000|2021-10-13 01:55:00|1014.7|1009.7|1014.3|1009.3|1014.9|1009.9|1014.1|1009.1|78
1634090400000|2021-10-13 02:00:00|1014.2|1009.2|1014.6|1009.6|1014.8|1009.8|1014.2|1009.2|70
1634090700000|2021-10-13 02:05:00|1014.5|1009.5|1014.8|1009.8|1015.6|1010.6|1014.5|1009.5|73
1634091000000|2021-10-13 02:10:00|1014.7|1009.7|1013.3|1008.3|1014.8|1009.8|1013.3|1008.3|77
1634091300000|2021-10-13 02:15:00|1013.2|1008.2|1013.8|1008.8|1014|1009|1012.5|1007.5|36
1634091600000|2021-10-13 02:20:00|1013.7|1008.7|1012.8|1007.8|1013.8|1008.8|1012.8|1007.8|39
1634091900000|2021-10-13 02:25:00|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1012.8|1007.8|51
1634092200000|2021-10-13 02:30:00|1013|1008|1012.1|1007.1|1013.4|1008.4|1010.8|1005.8|95
1634092500000|2021-10-13 02:35:00|1012|1007|1011.2|1006.2|1012.2|1007.2|1011|1006|93
1634092800000|2021-10-13 02:40:00|1011.1|1006.1|1010.5|1005.5|1012|1007|1010.5|1005.5|99
1634093100000|2021-10-13 02:45:00|1010.6|1005.6|1009.4|1004.4|1011.1|1006.1|1009|1004|122
1634093400000|2021-10-13 02:50:00|1009.3|1004.3|1010|1005|1010.3|1005.3|1009.2|1004.2|112
1634093700000|2021-10-13 02:55:00|1009.9|1004.9|1009.1|1004.1|1009.9|1004.9|1008.3|1003.3|69
1634094000000|2021-10-13 03:00:00|1009.2|1004.2|1009.1|1004.1|1009.5|1004.5|1008.6|1003.6|71
1634094300000|2021-10-13 03:05:00|1009.2|1004.2|1009.3|1004.3|1009.5|1004.5|1008.8|1003.8|91
1634094600000|2021-10-13 03:10:00|1009.4|1004.4|1010.7|1005.7|1010.7|1005.7|1009.3|1004.3|53
1634094900000|2021-10-13 03:15:00|1010.8|1005.8|1011.7|1006.7|1011.8|1006.8|1010.7|1005.7|63
1634095200000|2021-10-13 03:20:00|1011.8|1006.8|1012.6|1007.6|1012.6|1007.6|1011.5|1006.5|56
1634095500000|2021-10-13 03:25:00|1012.7|1007.7|1012.1|1007.1|1012.8|1007.8|1011.8|1006.8|47
1634095800000|2021-10-13 03:30:00|1012.2|1007.2|1012.2|1007.2|1013.1|1008.1|1012.1|1007.1|61
1634096100000|2021-10-13 03:35:00|1012.3|1007.3|1012.8|1007.8|1013|1008|1012.2|1007.2|38
1634096400000|2021-10-13 03:40:00|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.3|1007.3|19
1634096700000|2021-10-13 03:45:00|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.2|1007.2|9
1634097000000|2021-10-13 03:50:00|1012.2|1007.2|1011.6|1006.6|1012.3|1007.3|1011.6|1006.6|15
1634097300000|2021-10-13 03:55:00|1011.7|1006.7|1011.8|1006.8|1012.3|1007.3|1010.6|1005.6|80
1634097600000|2021-10-13 04:00:00|1011.7|1006.7|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|51
1634097900000|2021-10-13 04:05:00|1011.9|1006.9|1011.9|1006.9|1012.4|1007.4|1011.8|1006.8|28
1634098200000|2021-10-13 04:10:00|1011.8|1006.8|1012.3|1007.3|1012.5|1007.5|1011.5|1006.5|33
1634098500000|2021-10-13 04:15:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|15
1634098800000|2021-10-13 04:20:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|17
1634099100000|2021-10-13 04:25:00|1012.4|1007.4|1012.4|1007.4|1013|1008|1012.3|1007.3|64
1634099400000|2021-10-13 04:30:00|1012.5|1007.5|1011.4|1006.4|1012.6|1007.6|1010.9|1005.9|104
1634099700000|2021-10-13 04:35:00|1011.5|1006.5|1012.4|1007.4|1012.5|1007.5|1011.5|1006.5|35
1634100000000|2021-10-13 04:40:00|1012.3|1007.3|1012.5|1007.5|1012.7|1007.7|1012.2|1007.2|37
1634100300000|2021-10-13 04:45:00|1012.4|1007.4|1012.6|1007.6|1012.8|1007.8|1012.1|1007.1|33
1634100600000|2021-10-13 04:50:00|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|36
1634100900000|2021-10-13 04:55:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|30
1634101200000|2021-10-13 05:00:00|1012.8|1007.8|1012.8|1007.8|1013.2|1008.2|1012.8|1007.8|74
1634101500000|2021-10-13 05:05:00|1012.9|1007.9|1013|1008|1013.5|1008.5|1012.9|1007.9|34
1634101800000|2021-10-13 05:10:00|1012.9|1007.9|1011.4|1006.4|1012.9|1007.9|1011.3|1006.3|34
1634102100000|2021-10-13 05:15:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1010.9|1005.9|41
1634102400000|2021-10-13 05:20:00|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011|1006|7
1634102700000|2021-10-13 05:25:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.4|1006.4|18
1634103000000|2021-10-13 05:30:00|1011.9|1006.9|1010.9|1005.9|1011.9|1006.9|1010.8|1005.8|69
1634103300000|2021-10-13 05:35:00|1011.1|1006.1|1011.6|1006.6|1012.1|1007.1|1011|1006|62
1634103600000|2021-10-13 05:40:00|1011.5|1006.5|1012.7|1007.7|1012.7|1007.7|1011.4|1006.4|65
1634103900000|2021-10-13 05:45:00|1012.8|1007.8|1012.5|1007.5|1012.8|1007.8|1011.8|1006.8|26
1634104200000|2021-10-13 05:50:00|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.5|1007.5|19
1634104500000|2021-10-13 05:55:00|1012.8|1007.8|1012.8|1007.8|1013|1008|1012.7|1007.7|59
1634104800000|2021-10-13 06:00:00|1012.7|1007.7|1013|1008|1013.9|1008.9|1012.7|1007.7|85
1634105100000|2021-10-13 06:05:00|1012.9|1007.9|1012.5|1007.5|1013.2|1008.2|1010.7|1005.7|77
1634105400000|2021-10-13 06:10:00|1012.4|1007.4|1011.8|1006.8|1012.8|1007.8|1011.7|1006.7|84
1634105700000|2021-10-13 06:15:00|1011.7|1006.7|1011.4|1006.4|1011.9|1006.9|1010.4|1005.4|112
1634106000000|2021-10-13 06:20:00|1011.3|1006.3|1011.9|1006.9|1012.2|1007.2|1011.2|1006.2|43
1634106300000|2021-10-13 06:25:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.4|1006.4|54
1634106600000|2021-10-13 06:30:00|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.3|1006.3|31
1634106900000|2021-10-13 06:35:00|1011.7|1006.7|1011.2|1006.2|1011.9|1006.9|1011|1006|38
1634107200000|2021-10-13 06:40:00|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1010.9|1005.9|71
1634107500000|2021-10-13 06:45:00|1011|1006|1011.9|1006.9|1011.9|1006.9|1011|1006|84
1634107800000|2021-10-13 06:50:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.6|1006.6|84
1634108100000|2021-10-13 06:55:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.1|1006.1|81
1634108400000|2021-10-13 07:00:00|1011.7|1006.7|1011.7|1006.7|1012|1007|1009.9|1004.9|97
1634108700000|2021-10-13 07:05:00|1011.8|1006.8|1010.2|1005.2|1011.8|1006.8|1008.9|1003.9|139
1634109000000|2021-10-13 07:10:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1009.3|1004.3|126
1634109300000|2021-10-13 07:15:00|1010.4|1005.4|1010.9|1005.9|1010.9|1005.9|1009.6|1004.6|124
1634109600000|2021-10-13 07:20:00|1011|1006|1011.2|1006.2|1011.7|1006.7|1010.7|1005.7|74
1634109900000|2021-10-13 07:25:00|1011.3|1006.3|1011.3|1006.3|1012.1|1007.1|1011.2|1006.2|127
1634110200000|2021-10-13 07:30:00|1011.2|1006.2|1012.9|1007.9|1013|1008|1010.8|1005.8|96
1634110500000|2021-10-13 07:35:00|1013|1008|1012.8|1007.8|1013.2|1008.2|1012.4|1007.4|31
1634110800000|2021-10-13 07:40:00|1012.6|1007.6|1016.6|1011.6|1016.6|1011.6|1012.6|1007.6|90
1634111100000|2021-10-13 07:45:00|1016.4|1011.4|1018|1013|1018.1|1013.1|1016.4|1011.4|118
1634111400000|2021-10-13 07:50:00|1018.1|1013.1|1016.4|1011.4|1018.1|1013.1|1016.4|1011.4|86
1634111700000|2021-10-13 07:55:00|1016.3|1011.3|1016.1|1011.1|1016.6|1011.6|1015.5|1010.5|111
1634112000000|2021-10-13 08:00:00|1016|1011|1017|1012|1017.3|1012.3|1015.9|1010.9|170
1634112300000|2021-10-13 08:05:00|1017.1|1012.1|1015.7|1010.7|1017.1|1012.1|1014.7|1009.7|172
1634112600000|2021-10-13 08:10:00|1015.6|1010.6|1015.9|1010.9|1016.3|1011.3|1015.5|1010.5|103
1634112900000|2021-10-13 08:15:00|1016|1011|1016.9|1011.9|1017.5|1012.5|1015.7|1010.7|141
1634113200000|2021-10-13 08:20:00|1016.7|1011.7|1016.7|1011.7|1017.2|1012.2|1015.4|1010.4|157
1634113500000|2021-10-13 08:25:00|1016.8|1011.8|1017.1|1012.1|1017.7|1012.7|1016.5|1011.5|191
1634113800000|2021-10-13 08:30:00|1017.2|1012.2|1018.9|1013.9|1019.3|1014.3|1017.2|1012.2|147
1634114100000|2021-10-13 08:35:00|1018.8|1013.8|1018.1|1013.1|1019|1014|1017.8|1012.8|126
1634114400000|2021-10-13 08:40:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1017.5|1012.5|111
1634114700000|2021-10-13 08:45:00|1018.8|1013.8|1017.6|1012.6|1018.8|1013.8|1016.8|1011.8|105
1634115000000|2021-10-13 08:50:00|1017.7|1012.7|1016.6|1011.6|1017.8|1012.8|1016.1|1011.1|158
1634115300000|2021-10-13 08:55:00|1016.7|1011.7|1015.3|1010.3|1016.9|1011.9|1015.1|1010.1|128
1634115600000|2021-10-13 09:00:00|1015.4|1010.4|1015.1|1010.1|1015.8|1010.8|1014.2|1009.2|111
1634115900000|2021-10-13 09:05:00|1015|1010|1016.1|1011.1|1016.2|1011.2|1014.8|1009.8|128
1634116200000|2021-10-13 09:10:00|1016|1011|1016.4|1011.4|1016.4|1011.4|1015.8|1010.8|151
1634116500000|2021-10-13 09:15:00|1016.3|1011.3|1017|1012|1017|1012|1016.3|1011.3|79
1634116800000|2021-10-13 09:20:00|1016.9|1011.9|1017.8|1012.8|1017.8|1012.8|1016.8|1011.8|85
1634117100000|2021-10-13 09:25:00|1017.9|1012.9|1016.8|1011.8|1017.9|1012.9|1016.7|1011.7|48
1634117400000|2021-10-13 09:30:00|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|69
1634117700000|2021-10-13 09:35:00|1017.4|1012.4|1017.4|1012.4|1018|1013|1017.2|1012.2|131
1634118000000|2021-10-13 09:40:00|1017.5|1012.5|1016.1|1011.1|1017.5|1012.5|1016|1011|81
1634118300000|2021-10-13 09:45:00|1016.2|1011.2|1013.7|1008.7|1016.3|1011.3|1013.7|1008.7|79
1634118600000|2021-10-13 09:50:00|1013.8|1008.8|1015.2|1010.2|1015.3|1010.3|1013.4|1008.4|84
1634118900000|2021-10-13 09:55:00|1015.3|1010.3|1015.2|1010.2|1016|1011|1015|1010|46
1634119200000|2021-10-13 10:00:00|1015.1|1010.1|1013|1008|1015.4|1010.4|1013|1008|89
1634119500000|2021-10-13 10:05:00|1013.1|1008.1|1013.8|1008.8|1013.8|1008.8|1012|1007|58
1634119800000|2021-10-13 10:10:00|1013.9|1008.9|1014.2|1009.2|1014.3|1009.3|1013.8|1008.8|31
1634120100000|2021-10-13 10:15:00|1014.3|1009.3|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|76
1634120400000|2021-10-13 10:20:00|1014.3|1009.3|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|129
1634120700000|2021-10-13 10:25:00|1013.8|1008.8|1014.2|1009.2|1014.6|1009.6|1013.6|1008.6|74
1634121000000|2021-10-13 10:30:00|1014.1|1009.1|1013.9|1008.9|1014.3|1009.3|1013.9|1008.9|23
1634121300000|2021-10-13 10:35:00|1014|1009|1013.3|1008.3|1014|1009|1013.2|1008.2|21
1634121600000|2021-10-13 10:40:00|1013.4|1008.4|1012.8|1007.8|1013.5|1008.5|1012.7|1007.7|53
1634121900000|2021-10-13 10:45:00|1012.9|1007.9|1013.7|1008.7|1013.9|1008.9|1012.8|1007.8|101
1634122200000|2021-10-13 10:50:00|1013.6|1008.6|1015.1|1010.1|1015.6|1010.6|1013.6|1008.6|113
1634122500000|2021-10-13 10:55:00|1015|1010|1015.9|1010.9|1015.9|1010.9|1014.8|1009.8|128
1634122800000|2021-10-13 11:00:00|1016.2|1011.2|1015.4|1010.4|1016.2|1011.2|1015.3|1010.3|111
1634123100000|2021-10-13 11:05:00|1015.5|1010.5|1016.6|1011.6|1016.9|1011.9|1015.1|1010.1|80
1634123400000|2021-10-13 11:10:00|1016.5|1011.5|1016.1|1011.1|1016.9|1011.9|1015.6|1010.6|118
1634123700000|2021-10-13 11:15:00|1016.2|1011.2|1017.2|1012.2|1018.3|1013.3|1016.1|1011.1|94
1634124000000|2021-10-13 11:20:00|1017.1|1012.1|1017.1|1012.1|1018.4|1013.4|1017|1012|68
1634124300000|2021-10-13 11:25:00|1017.2|1012.2|1017.8|1012.8|1017.8|1012.8|1017.2|1012.2|63
1634124600000|2021-10-13 11:30:00|1017.7|1012.7|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|20
1634124900000|2021-10-13 11:35:00|1017.5|1012.5|1017.5|1012.5|1017.9|1012.9|1017|1012|88
1634125200000|2021-10-13 11:40:00|1017.4|1012.4|1016.1|1011.1|1017.5|1012.5|1015.8|1010.8|115
1634125500000|2021-10-13 11:45:00|1016|1011|1017.2|1012.2|1017.4|1012.4|1016|1011|79
1634125800000|2021-10-13 11:50:00|1017.3|1012.3|1017.8|1012.8|1018|1013|1016.9|1011.9|107
1634126100000|2021-10-13 11:55:00|1017.7|1012.7|1017.1|1012.1|1018.1|1013.1|1016.8|1011.8|111
1634126400000|2021-10-13 12:00:00|1016.8|1011.8|1017.6|1012.6|1018|1013|1016.3|1011.3|211
1634126700000|2021-10-13 12:05:00|1017.5|1012.5|1017.9|1012.9|1018.4|1013.4|1017.1|1012.1|172
1634127000000|2021-10-13 12:10:00|1018|1013|1017.5|1012.5|1018.5|1013.5|1017.4|1012.4|166
1634127300000|2021-10-13 12:15:00|1017.6|1012.6|1017.1|1012.1|1018.4|1013.4|1016.6|1011.6|149
1634127600000|2021-10-13 12:20:00|1017.5|1012.5|1016.8|1011.8|1018.2|1013.2|1015.6|1010.6|222
1634127900000|2021-10-13 12:25:00|1016.9|1011.9|1019|1010.1|1019.2|1013|1016.9|1010.1|125
1634128200000|2021-10-13 12:30:00|1019.3|1010.5|1011.8|1006.8|1019.4|1012.3|1010.9|1005.9|558
1634128500000|2021-10-13 12:35:00|1011.7|1006.7|1010.5|1005.5|1012.6|1007.6|1009.5|1004.5|472
1634128800000|2021-10-13 12:40:00|1010.3|1005.3|1013.4|1008.4|1015.4|1010.4|1008.8|1003.8|404
1634129100000|2021-10-13 12:45:00|1013.5|1008.5|1015|1010|1015.1|1010.1|1013|1008|204
1634129400000|2021-10-13 12:50:00|1015.1|1010.1|1016.1|1011.1|1016.3|1011.3|1014|1009|227
1634129700000|2021-10-13 12:55:00|1016.2|1011.2|1015.3|1010.3|1016.2|1011.2|1013.6|1008.6|207
1634130000000|2021-10-13 13:00:00|1015.1|1010.1|1012.2|1007.2|1016.2|1011.2|1012.1|1007.1|259
1634130300000|2021-10-13 13:05:00|1012.1|1007.1|1010|1005|1012.1|1007.1|1009.9|1004.9|330
1634130600000|2021-10-13 13:10:00|1009.8|1004.8|1014|1009|1014.2|1009.2|1009.8|1004.8|225
1634130900000|2021-10-13 13:15:00|1013.9|1008.9|1017.6|1012.6|1018|1013|1013.6|1008.6|272
1634131200000|2021-10-13 13:20:00|1017.7|1012.7|1019.4|1014.4|1019.9|1014.9|1017.4|1012.4|261
1634131500000|2021-10-13 13:25:00|1019.5|1014.5|1020.5|1015.5|1021.2|1016.2|1018.9|1013.9|168
1634131800000|2021-10-13 13:30:00|1020.7|1015.7|1022.3|1017.3|1023.8|1018.8|1020.7|1015.7|514
1634132100000|2021-10-13 13:35:00|1022.5|1017.5|1027|1022|1027.4|1022.4|1022.5|1017.5|418
1634132400000|2021-10-13 13:40:00|1026.9|1021.9|1026.4|1021.4|1027.9|1022.9|1025.1|1020.1|386
1634132700000|2021-10-13 13:45:00|1026.6|1021.6|1024.7|1019.7|1027.4|1022.4|1023.9|1018.9|332
1634133000000|2021-10-13 13:50:00|1024.8|1019.8|1024|1019|1025.7|1020.7|1023.2|1018.2|240
1634133300000|2021-10-13 13:55:00|1024.1|1019.1|1028.8|1023.8|1029.3|1024.3|1023.5|1018.5|301
1634133600000|2021-10-13 14:00:00|1028.4|1023.4|1031|1026|1031.6|1026.6|1027.3|1022.3|291
1634133900000|2021-10-13 14:05:00|1031.1|1026.1|1032.3|1027.3|1032.3|1027.3|1030.6|1025.6|201
1634134200000|2021-10-13 14:10:00|1032.4|1027.4|1029.5|1024.5|1033.2|1028.2|1029.5|1024.5|322
1634134500000|2021-10-13 14:15:00|1029.4|1024.4|1032.2|1027.2|1033|1028|1029.4|1024.4|335
1634134800000|2021-10-13 14:20:00|1032.1|1027.1|1032.7|1027.7|1034.5|1029.5|1031.1|1026.1|335
1634135100000|2021-10-13 14:25:00|1032.5|1027.5|1032|1027|1033.2|1028.2|1030.8|1025.8|245
1634135400000|2021-10-13 14:30:00|1031.9|1026.9|1032.7|1027.7|1033.7|1028.7|1030.4|1025.4|319
1634135700000|2021-10-13 14:35:00|1032.8|1027.8|1032.8|1027.8|1034.2|1029.2|1032|1027|319
1634136000000|2021-10-13 14:40:00|1032.9|1027.9|1035.3|1030.3|1035.3|1030.3|1031.7|1026.7|222
1634136300000|2021-10-13 14:45:00|1035.4|1030.4|1037.8|1032.8|1037.8|1032.8|1034.7|1029.7|277
1634136600000|2021-10-13 14:50:00|1037.9|1032.9|1034.2|1029.2|1038.4|1033.4|1033|1028|275
1634136900000|2021-10-13 14:55:00|1034.1|1029.1|1033.9|1028.9|1036.3|1031.3|1033.5|1028.5|210
1634137200000|2021-10-13 15:00:00|1033.8|1028.8|1035.5|1030.5|1036.7|1031.7|1033.8|1028.8|186
1634137500000|2021-10-13 15:05:00|1035.2|1030.2|1034.6|1029.6|1035.7|1030.7|1033.8|1028.8|212
1634137800000|2021-10-13 15:10:00|1034.4|1029.4|1032|1027|1034.6|1029.6|1031.8|1026.8|209
1634138100000|2021-10-13 15:15:00|1031.7|1026.7|1031.2|1026.2|1033.2|1028.2|1030.5|1025.5|167
1634138400000|2021-10-13 15:20:00|1031.3|1026.3|1028.5|1023.5|1032.2|1027.2|1028.5|1023.5|122
1634138700000|2021-10-13 15:25:00|1028.4|1023.4|1029.1|1024.1|1029.4|1024.4|1027.8|1022.8|178
1634139000000|2021-10-13 15:30:00|1029.2|1024.2|1029.5|1024.5|1031|1026|1028.9|1023.9|176
1634139300000|2021-10-13 15:35:00|1029.6|1024.6|1029.9|1024.9|1029.9|1024.9|1027.2|1022.2|200
1634139600000|2021-10-13 15:40:00|1030|1025|1029.2|1024.2|1030.4|1025.4|1028.3|1023.3|145
1634139900000|2021-10-13 15:45:00|1029.1|1024.1|1025.7|1020.7|1029.2|1024.2|1025.3|1020.3|180
1634140200000|2021-10-13 15:50:00|1025.8|1020.8|1027.8|1022.8|1028.3|1023.3|1025.8|1020.8|193
1634140500000|2021-10-13 15:55:00|1027.7|1022.7|1026.7|1021.7|1027.7|1022.7|1026.6|1021.6|107
1634140800000|2021-10-13 16:00:00|1026.8|1021.8|1025.5|1020.5|1026.9|1021.9|1024.2|1019.2|134
1634141100000|2021-10-13 16:05:00|1025.6|1020.6|1025.2|1020.2|1026.8|1021.8|1024.5|1019.5|133
1634141400000|2021-10-13 16:10:00|1025.1|1020.1|1026.4|1021.4|1027.7|1022.7|1025|1020|144
1634141700000|2021-10-13 16:15:00|1026.3|1021.3|1027.4|1022.4|1027.4|1022.4|1026.2|1021.2|129
1634142000000|2021-10-13 16:20:00|1027.5|1022.5|1028.5|1023.5|1028.6|1023.6|1026.4|1021.4|187
1634142300000|2021-10-13 16:25:00|1028.2|1023.2|1029|1024|1029|1024|1027.8|1022.8|114
1634142600000|2021-10-13 16:30:00|1029.1|1024.1|1029.4|1024.4|1029.8|1024.8|1028.1|1023.1|122
1634142900000|2021-10-13 16:35:00|1029.3|1024.3|1029.6|1024.6|1029.8|1024.8|1028.8|1023.8|88
1634143200000|2021-10-13 16:40:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1028.7|1023.7|177
1634143500000|2021-10-13 16:45:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1027.3|1022.3|168
1634143800000|2021-10-13 16:50:00|1027.4|1022.4|1027.6|1022.6|1028|1023|1027.2|1022.2|168
1634144100000|2021-10-13 16:55:00|1027.7|1022.7|1025.5|1020.5|1027.7|1022.7|1025.5|1020.5|132
1634144400000|2021-10-13 17:00:00|1025.4|1020.4|1029|1024|1029.4|1024.4|1025.4|1020.4|237
1634144700000|2021-10-13 17:05:00|1029.1|1024.1|1028.3|1023.3|1030|1025|1028.1|1023.1|145
1634145000000|2021-10-13 17:10:00|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1027.3|1022.3|145
1634145300000|2021-10-13 17:15:00|1028.2|1023.2|1027.7|1022.7|1028.6|1023.6|1027.6|1022.6|148
1634145600000|2021-10-13 17:20:00|1027.6|1022.6|1028.1|1023.1|1028.3|1023.3|1027.3|1022.3|176
1634145900000|2021-10-13 17:25:00|1027.8|1022.8|1028.3|1023.3|1028.5|1023.5|1027.6|1022.6|168
1634146200000|2021-10-13 17:30:00|1028.2|1023.2|1026.9|1021.9|1028.3|1023.3|1026.9|1021.9|211
1634146500000|2021-10-13 17:35:00|1026.8|1021.8|1027.3|1022.3|1027.4|1022.4|1026.7|1021.7|90
1634146800000|2021-10-13 17:40:00|1027.2|1022.2|1026.1|1021.1|1027.5|1022.5|1026|1021|111
1634147100000|2021-10-13 17:45:00|1026.3|1021.3|1025.8|1020.8|1026.8|1021.8|1025.6|1020.6|98
1634147400000|2021-10-13 17:50:00|1025.9|1020.9|1026.7|1021.7|1026.9|1021.9|1025.6|1020.6|102
1634147700000|2021-10-13 17:55:00|1026.6|1021.6|1030|1016|1030|1021.8|1025.4|1015.9|45
1634148000000|2021-10-13 18:00:00|1030.1|1020.9|1025.7|1020.7|1030.2|1022.8|1025.7|1020.7|270
1634148300000|2021-10-13 18:05:00|1025.8|1020.8|1025.5|1020.5|1026.4|1021.4|1024.9|1019.9|166
1634148600000|2021-10-13 18:10:00|1025.4|1020.4|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|96
1634148900000|2021-10-13 18:15:00|1025.4|1020.4|1025.1|1020.1|1025.5|1020.5|1024.9|1019.9|95
1634149200000|2021-10-13 18:20:00|1025|1020|1025|1020|1025.2|1020.2|1024.9|1019.9|68
1634149500000|2021-10-13 18:25:00|1024.9|1019.9|1024.4|1019.4|1024.9|1019.9|1023.7|1018.7|70
1634149800000|2021-10-13 18:30:00|1024.3|1019.3|1024.3|1019.3|1025.3|1020.3|1023.6|1018.6|124
1634150100000|2021-10-13 18:35:00|1024.2|1019.2|1025|1020|1025.3|1020.3|1024.2|1019.2|62
1634150400000|2021-10-13 18:40:00|1024.9|1019.9|1024.8|1019.8|1025.3|1020.3|1024.5|1019.5|49
1634150700000|2021-10-13 18:45:00|1024.9|1019.9|1024.2|1019.2|1024.9|1019.9|1024.1|1019.1|58
1634151000000|2021-10-13 18:50:00|1024.3|1019.3|1024.6|1019.6|1024.8|1019.8|1024.2|1019.2|106
1634151300000|2021-10-13 18:55:00|1024.5|1019.5|1024.6|1019.6|1024.8|1019.8|1024|1019|120
1634151600000|2021-10-13 19:00:00|1024.4|1019.4|1023.9|1018.9|1024.5|1019.5|1023.9|1018.9|170
1634151900000|2021-10-13 19:05:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.6|1018.6|90
1634152200000|2021-10-13 19:10:00|1024.2|1019.2|1023.7|1018.7|1024.2|1019.2|1023.5|1018.5|98
1634152500000|2021-10-13 19:15:00|1023.6|1018.6|1024.2|1019.2|1024.5|1019.5|1023.6|1018.6|95
1634152800000|2021-10-13 19:20:00|1024.1|1019.1|1024.4|1019.4|1024.5|1019.5|1024.1|1019.1|46
1634153100000|2021-10-13 19:25:00|1024.3|1019.3|1024.5|1019.5|1024.7|1019.7|1024.3|1019.3|28
1634153400000|2021-10-13 19:30:00|1024.4|1019.4|1024.3|1019.3|1025.1|1020.1|1024.3|1019.3|79
1634153700000|2021-10-13 19:35:00|1024.2|1019.2|1024|1019|1024.3|1019.3|1023.8|1018.8|120
1634154000000|2021-10-13 19:40:00|1024.1|1019.1|1024.2|1019.2|1024.5|1019.5|1024|1019|79
1634154300000|2021-10-13 19:45:00|1024.3|1019.3|1023.9|1018.9|1024.3|1019.3|1023.8|1018.8|15
1634154600000|2021-10-13 19:50:00|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|22
1634154900000|2021-10-13 19:55:00|1024|1019|1024.6|1019.6|1024.6|1019.6|1023.4|1018.4|78
1634155200000|2021-10-13 20:00:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.5|1019.5|76
1634155500000|2021-10-13 20:05:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|37
1634155800000|2021-10-13 20:10:00|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.4|1019.4|8
1634156100000|2021-10-13 20:15:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.5|1019.5|7
1634156400000|2021-10-13 20:20:00|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|8
1634156700000|2021-10-13 20:25:00|1025|1020|1025.1|1020.1|1025.3|1020.3|1024.8|1019.8|19
1634157000000|2021-10-13 20:30:00|1025|1020|1025.5|1020.5|1025.6|1020.6|1025|1020|14
1634157300000|2021-10-13 20:35:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1634157600000|2021-10-13 20:40:00|1025.2|1020.2|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|4
1634157900000|2021-10-13 20:45:00|1025|1020|1024.8|1019.8|1025.6|1020.6|1024.6|1019.6|45
1634158200000|2021-10-13 20:50:00|1025|1020|1025.7|1020.7|1026|1021|1024.9|1019.9|40
1634158500000|2021-10-13 20:55:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|28
1634162400000|2021-10-13 22:00:00|1025.2|1020.2|1024.6|1019.6|1025.2|1020.2|1024.6|1019.6|13
1634162700000|2021-10-13 22:05:00|1024.7|1019.7|1025.4|1020.4|1025.5|1020.5|1024.6|1019.6|19
1634163000000|2021-10-13 22:10:00|1025.5|1020.5|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|12
1634163300000|2021-10-13 22:15:00|1025.5|1020.5|1025|1020|1025.5|1020.5|1024.9|1019.9|27
1634163600000|2021-10-13 22:20:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|10
1634164200000|2021-10-13 22:30:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|24
1634164500000|2021-10-13 22:35:00|1025.1|1020.1|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|22
1634164800000|2021-10-13 22:40:00|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|7
1634165100000|2021-10-13 22:45:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|8
1634165400000|2021-10-13 22:50:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634166000000|2021-10-13 23:00:00|1025.7|1020.7|1025|1020|1026|1021|1025|1020|8
1634166300000|2021-10-13 23:05:00|1025.1|1020.1|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|8
1634166600000|2021-10-13 23:10:00|1024.5|1019.5|1025.3|1020.3|1025.4|1020.4|1024.5|1019.5|8
1634166900000|2021-10-13 23:15:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634167200000|2021-10-13 23:20:00|1024.8|1019.8|1024.4|1019.4|1024.9|1019.9|1024.3|1019.3|17
1634167500000|2021-10-13 23:25:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|16
1634168100000|2021-10-13 23:35:00|1024|1019|1024|1019|1024.2|1019.2|1024|1019|20
1634168400000|2021-10-13 23:40:00|1024.1|1019.1|1024.3|1019.3|1024.9|1019.9|1024|1019|32
1634168700000|2021-10-13 23:45:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|71
1634169000000|2021-10-13 23:50:00|1024.7|1019.7|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|32
1634169300000|2021-10-13 23:55:00|1024.8|1019.8|1025.4|1020.4|1025.8|1020.8|1024.8|1019.8|41
1634169600000|2021-10-14 00:00:00|1025.5|1020.5|1025.7|1020.7|1026.4|1021.4|1025.3|1020.3|103
1634169900000|2021-10-14 00:05:00|1025.6|1020.6|1025.4|1020.4|1026.1|1021.1|1025|1020|48
1634170200000|2021-10-14 00:10:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1024.8|1019.8|102
1634170500000|2021-10-14 00:15:00|1025.7|1020.7|1024.8|1019.8|1025.8|1020.8|1024.4|1019.4|88
1634170800000|2021-10-14 00:20:00|1024.9|1019.9|1024.8|1019.8|1025.4|1020.4|1024.7|1019.7|81
1634171100000|2021-10-14 00:25:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|43
1634171400000|2021-10-14 00:30:00|1024.8|1019.8|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|39
1634171700000|2021-10-14 00:35:00|1025.2|1020.2|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|43
1634172000000|2021-10-14 00:40:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|23
1634172300000|2021-10-14 00:45:00|1025.2|1020.2|1024.9|1019.9|1025.3|1020.3|1024.8|1019.8|44
1634172600000|2021-10-14 00:50:00|1024.8|1019.8|1026.3|1021.3|1026.5|1021.5|1024.6|1019.6|57
1634172900000|2021-10-14 00:55:00|1026.4|1021.4|1026.6|1021.6|1027.8|1022.8|1026.4|1021.4|134
1634173200000|2021-10-14 01:00:00|1026.8|1021.8|1027.1|1022.1|1027.8|1022.8|1026.8|1021.8|57
1634173500000|2021-10-14 01:05:00|1027|1022|1026.2|1021.2|1027.3|1022.3|1026.2|1021.2|71
1634173800000|2021-10-14 01:10:00|1026.3|1021.3|1025|1020|1026.3|1021.3|1025|1020|75
1634174100000|2021-10-14 01:15:00|1024.9|1019.9|1024.1|1019.1|1025|1020|1023.8|1018.8|62
1634174400000|2021-10-14 01:20:00|1024|1019|1022.4|1017.4|1024.1|1019.1|1022.4|1017.4|78
1634174700000|2021-10-14 01:25:00|1022.8|1017.8|1023|1018|1023.2|1018.2|1022.6|1017.6|66
1634175000000|2021-10-14 01:30:00|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|14
1634175300000|2021-10-14 01:35:00|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1022.7|1017.7|75
1634175600000|2021-10-14 01:40:00|1023|1018|1023.4|1018.4|1023.5|1018.5|1022.6|1017.6|79
1634175900000|2021-10-14 01:45:00|1023.3|1018.3|1022.9|1017.9|1023.3|1018.3|1022.7|1017.7|33
1634176200000|2021-10-14 01:50:00|1022.8|1017.8|1022.2|1017.2|1022.9|1017.9|1022.1|1017.1|50
1634176500000|2021-10-14 01:55:00|1022.1|1017.1|1021.9|1016.9|1022.4|1017.4|1021.8|1016.8|72
1634176800000|2021-10-14 02:00:00|1021.8|1016.8|1020.1|1015.1|1021.8|1016.8|1019.8|1014.8|68
1634177100000|2021-10-14 02:05:00|1020|1015|1020.7|1015.7|1021.1|1016.1|1019.8|1014.8|29
1634177400000|2021-10-14 02:10:00|1020.6|1015.6|1022.4|1017.4|1022.5|1017.5|1020.4|1015.4|54
1634177700000|2021-10-14 02:15:00|1022.3|1017.3|1021.7|1016.7|1022.5|1017.5|1021.5|1016.5|51
1634178000000|2021-10-14 02:20:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.3|1016.3|41
1634178300000|2021-10-14 02:25:00|1021.8|1016.8|1022|1017|1022.2|1017.2|1021.4|1016.4|61
1634178600000|2021-10-14 02:30:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.4|1016.4|82
1634178900000|2021-10-14 02:35:00|1021.7|1016.7|1021.6|1016.6|1022.1|1017.1|1021.4|1016.4|70
1634179200000|2021-10-14 02:40:00|1021.5|1016.5|1020.9|1015.9|1021.8|1016.8|1020.8|1015.8|55
1634179500000|2021-10-14 02:45:00|1021|1016|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|40
1634179800000|2021-10-14 02:50:00|1021.1|1016.1|1021.9|1016.9|1022|1017|1020.7|1015.7|93
1634180100000|2021-10-14 02:55:00|1022|1017|1022.7|1017.7|1022.8|1017.8|1021.9|1016.9|66
1634180400000|2021-10-14 03:00:00|1022.6|1017.6|1021.8|1016.8|1022.8|1017.8|1021.8|1016.8|75
1634180700000|2021-10-14 03:05:00|1022|1017|1022.6|1017.6|1022.6|1017.6|1021.9|1016.9|76
1634181000000|2021-10-14 03:10:00|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.2|1017.2|53
1634181300000|2021-10-14 03:15:00|1022.4|1017.4|1023.5|1018.5|1023.6|1018.6|1022.3|1017.3|66
1634181600000|2021-10-14 03:20:00|1023.6|1018.6|1023.4|1018.4|1024|1019|1023.1|1018.1|53
1634181900000|2021-10-14 03:25:00|1023.5|1018.5|1023.1|1018.1|1023.6|1018.6|1022.5|1017.5|82
1634182200000|2021-10-14 03:30:00|1023.3|1018.3|1022.7|1017.7|1023.5|1018.5|1022.5|1017.5|32
1634182500000|2021-10-14 03:35:00|1022.6|1017.6|1022.3|1017.3|1022.7|1017.7|1022|1017|58
1634182800000|2021-10-14 03:40:00|1022.2|1017.2|1021.8|1016.8|1022.8|1017.8|1021.5|1016.5|62
1634183100000|2021-10-14 03:45:00|1021.9|1016.9|1021.2|1016.2|1022|1017|1021.1|1016.1|49
1634183400000|2021-10-14 03:50:00|1021.4|1016.4|1021.8|1016.8|1022|1017|1021.3|1016.3|35
1634183700000|2021-10-14 03:55:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.1|1016.1|25
1634184000000|2021-10-14 04:00:00|1021.9|1016.9|1021.8|1016.8|1022.3|1017.3|1021.7|1016.7|51
1634184300000|2021-10-14 04:05:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|11
1634184600000|2021-10-14 04:10:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1021.7|1016.7|8
1634184900000|2021-10-14 04:15:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|50
1634185200000|2021-10-14 04:20:00|1021.4|1016.4|1022|1017|1022|1017|1021.4|1016.4|29
1634185500000|2021-10-14 04:25:00|1021.9|1016.9|1022.2|1017.2|1022.8|1017.8|1021.9|1016.9|69
1634185800000|2021-10-14 04:30:00|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1021.9|1016.9|28
1634186100000|2021-10-14 04:35:00|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|65
1634186400000|2021-10-14 04:40:00|1022.6|1017.6|1023|1018|1024.4|1019.4|1022.5|1017.5|51
1634186700000|2021-10-14 04:45:00|1023.1|1018.1|1023.8|1018.8|1024|1019|1023.1|1018.1|30
1634187000000|2021-10-14 04:50:00|1023.9|1018.9|1024.5|1019.5|1024.6|1019.6|1023.8|1018.8|62
1634187300000|2021-10-14 04:55:00|1024.4|1019.4|1024.5|1019.5|1024.9|1019.9|1024.4|1019.4|73
1634187600000|2021-10-14 05:00:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|11
1634187900000|2021-10-14 05:05:00|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.5|1019.5|14
1634188200000|2021-10-14 05:10:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|20
1634188500000|2021-10-14 05:15:00|1025.8|1020.8|1026|1021|1026.4|1021.4|1025.8|1020.8|55
1634188800000|2021-10-14 05:20:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.7|1020.7|16
1634189100000|2021-10-14 05:25:00|1026.3|1021.3|1026.7|1021.7|1026.9|1021.9|1026.3|1021.3|49
1634189400000|2021-10-14 05:30:00|1026.6|1021.6|1025.9|1020.9|1026.6|1021.6|1025.7|1020.7|37
1634189700000|2021-10-14 05:35:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|30
1634190000000|2021-10-14 05:40:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|34
1634190300000|2021-10-14 05:45:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|29
1634190600000|2021-10-14 05:50:00|1026.2|1021.2|1028.3|1023.3|1028.4|1023.4|1026.2|1021.2|47
1634190900000|2021-10-14 05:55:00|1028.4|1023.4|1028|1023|1028.8|1023.8|1027.9|1022.9|41
1634191200000|2021-10-14 06:00:00|1027.9|1022.9|1027.5|1022.5|1028|1023|1027.4|1022.4|55
1634191500000|2021-10-14 06:05:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1027.1|1022.1|36
1634191800000|2021-10-14 06:10:00|1027.6|1022.6|1029.1|1024.1|1029.3|1024.3|1027.6|1022.6|67
1634192100000|2021-10-14 06:15:00|1029|1024|1029.9|1024.9|1030.5|1025.5|1028.6|1023.6|79
1634192400000|2021-10-14 06:20:00|1029.8|1024.8|1030|1025|1030.8|1025.8|1029.6|1024.6|56
1634192700000|2021-10-14 06:25:00|1029.9|1024.9|1031.2|1026.2|1031.3|1026.3|1029.8|1024.8|58
1634193000000|2021-10-14 06:30:00|1031.1|1026.1|1031.5|1026.5|1031.8|1026.8|1031.1|1026.1|74
1634193300000|2021-10-14 06:35:00|1031.6|1026.6|1030.5|1025.5|1031.8|1026.8|1030.3|1025.3|65
1634193600000|2021-10-14 06:40:00|1030.4|1025.4|1031.1|1026.1|1031.4|1026.4|1029.8|1024.8|79
1634193900000|2021-10-14 06:45:00|1031|1026|1030.9|1025.9|1031.2|1026.2|1030.6|1025.6|67
1634194200000|2021-10-14 06:50:00|1031|1026|1029.7|1024.7|1031|1026|1029.7|1024.7|78
1634194500000|2021-10-14 06:55:00|1029.8|1024.8|1032.8|1027.8|1032.8|1027.8|1029.7|1024.7|109
1634194800000|2021-10-14 07:00:00|1032.7|1027.7|1032.9|1027.9|1033.6|1028.6|1031.7|1026.7|88
1634195100000|2021-10-14 07:05:00|1033.2|1028.2|1032|1027|1033.2|1028.2|1031.7|1026.7|121
1634195400000|2021-10-14 07:10:00|1031.9|1026.9|1030.9|1025.9|1032.1|1027.1|1030.8|1025.8|100
1634195700000|2021-10-14 07:15:00|1031|1026|1031.1|1026.1|1031.3|1026.3|1030.4|1025.4|62
1634196000000|2021-10-14 07:20:00|1031|1026|1032.4|1027.4|1032.4|1027.4|1030.5|1025.5|65
1634196300000|2021-10-14 07:25:00|1032.5|1027.5|1032.7|1027.7|1033.1|1028.1|1032.4|1027.4|91
1634196600000|2021-10-14 07:30:00|1032.6|1027.6|1030.7|1025.7|1032.7|1027.7|1029.9|1024.9|90
1634196900000|2021-10-14 07:35:00|1030.8|1025.8|1032.5|1027.5|1032.5|1027.5|1030.8|1025.8|72
1634197200000|2021-10-14 07:40:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1031.2|1026.2|37
1634197500000|2021-10-14 07:45:00|1032.3|1027.3|1031.4|1026.4|1032.5|1027.5|1031.4|1026.4|74
1634197800000|2021-10-14 07:50:00|1031.5|1026.5|1031.6|1026.6|1032.4|1027.4|1031.1|1026.1|49
1634198100000|2021-10-14 07:55:00|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|34
1634198400000|2021-10-14 08:00:00|1031.8|1026.8|1033.4|1028.4|1033.8|1028.8|1031.4|1026.4|87
1634198700000|2021-10-14 08:05:00|1033.3|1028.3|1033.5|1028.5|1033.9|1028.9|1032.7|1027.7|90
1634199000000|2021-10-14 08:10:00|1033.4|1028.4|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|78
1634199300000|2021-10-14 08:15:00|1033.6|1028.6|1033.6|1028.6|1034|1029|1032.8|1027.8|105
1634199600000|2021-10-14 08:20:00|1033.5|1028.5|1038.1|1033.1|1038.2|1033.2|1033.4|1028.4|102
1634199900000|2021-10-14 08:25:00|1037.7|1032.7|1037.7|1032.7|1038.7|1033.7|1037.5|1032.5|75
1634200200000|2021-10-14 08:30:00|1037.8|1032.8|1037.9|1032.9|1038.7|1033.7|1037.8|1032.8|128
1634200500000|2021-10-14 08:35:00|1038|1033|1038.2|1033.2|1039.1|1034.1|1037.7|1032.7|71
1634200800000|2021-10-14 08:40:00|1038.6|1033.6|1041.1|1036.1|1041.4|1036.4|1038.2|1033.2|136
1634201100000|2021-10-14 08:45:00|1041.2|1036.2|1039.3|1034.3|1041.8|1036.8|1037.6|1032.6|112
1634201400000|2021-10-14 08:50:00|1039.2|1034.2|1039|1034|1040.4|1035.4|1038.6|1033.6|137
1634201700000|2021-10-14 08:55:00|1039.1|1034.1|1040|1035|1040|1035|1036.7|1031.7|137
1634202000000|2021-10-14 09:00:00|1040.1|1035.1|1039.3|1034.3|1040.4|1035.4|1039.3|1034.3|71
1634202300000|2021-10-14 09:05:00|1039.2|1034.2|1039.9|1034.9|1039.9|1034.9|1039.2|1034.2|88
1634202600000|2021-10-14 09:10:00|1040|1035|1040.6|1035.6|1041.1|1036.1|1039.9|1034.9|85
1634202900000|2021-10-14 09:15:00|1040.7|1035.7|1043.5|1038.5|1043.9|1038.9|1040.5|1035.5|139
1634203200000|2021-10-14 09:20:00|1043.4|1038.4|1044.7|1039.7|1044.7|1039.7|1043.3|1038.3|60
1634203500000|2021-10-14 09:25:00|1044.6|1039.6|1043.6|1038.6|1045|1040|1043.6|1038.6|83
1634203800000|2021-10-14 09:30:00|1043.5|1038.5|1040.4|1035.4|1043.6|1038.6|1040.1|1035.1|140
1634204100000|2021-10-14 09:35:00|1040.3|1035.3|1040.5|1035.5|1041.1|1036.1|1039.7|1034.7|74
1634204400000|2021-10-14 09:40:00|1040.6|1035.6|1041.8|1036.8|1041.8|1036.8|1039.8|1034.8|105
1634204700000|2021-10-14 09:45:00|1041.6|1036.6|1040|1035|1041.6|1036.6|1040|1035|92
1634205000000|2021-10-14 09:50:00|1040.1|1035.1|1040.8|1035.8|1041.2|1036.2|1039.9|1034.9|132
1634205300000|2021-10-14 09:55:00|1040.7|1035.7|1040.6|1035.6|1041.4|1036.4|1040.5|1035.5|86
1634205600000|2021-10-14 10:00:00|1040.3|1035.3|1041.5|1036.5|1042|1037|1040.3|1035.3|116
1634205900000|2021-10-14 10:05:00|1041.4|1036.4|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|83
1634206200000|2021-10-14 10:10:00|1041|1036|1041.9|1036.9|1042|1037|1040.9|1035.9|37
1634206500000|2021-10-14 10:15:00|1041.8|1036.8|1041.8|1036.8|1043.1|1038.1|1041.4|1036.4|51
1634206800000|2021-10-14 10:20:00|1042.2|1037.2|1042.2|1037.2|1042.6|1037.6|1040.8|1035.8|59
1634207100000|2021-10-14 10:25:00|1042.5|1037.5|1041.7|1036.7|1042.5|1037.5|1041.3|1036.3|43
1634207400000|2021-10-14 10:30:00|1041.6|1036.6|1041.6|1036.6|1042.2|1037.2|1041.3|1036.3|71
1634207700000|2021-10-14 10:35:00|1041.5|1036.5|1041.4|1036.4|1041.8|1036.8|1040.9|1035.9|60
1634208000000|2021-10-14 10:40:00|1041.5|1036.5|1041.4|1036.4|1041.7|1036.7|1041.1|1036.1|77
1634208300000|2021-10-14 10:45:00|1041.5|1036.5|1041.9|1036.9|1042.1|1037.1|1041.4|1036.4|74
1634208600000|2021-10-14 10:50:00|1042.1|1037.1|1041.1|1036.1|1042.6|1037.6|1041.1|1036.1|46
1634208900000|2021-10-14 10:55:00|1041.3|1036.3|1041.7|1036.7|1042|1037|1041.3|1036.3|48
1634209200000|2021-10-14 11:00:00|1041.8|1036.8|1041.4|1036.4|1042|1037|1041.4|1036.4|91
1634209500000|2021-10-14 11:05:00|1041.5|1036.5|1041.2|1036.2|1041.8|1036.8|1041|1036|96
1634209800000|2021-10-14 11:10:00|1041.3|1036.3|1040.3|1035.3|1041.5|1036.5|1040.3|1035.3|47
1634210100000|2021-10-14 11:15:00|1040.2|1035.2|1039.4|1034.4|1041.4|1036.4|1039.3|1034.3|153
1634210400000|2021-10-14 11:20:00|1039.1|1034.1|1038.2|1033.2|1040.9|1035.9|1038|1033|111
1634210700000|2021-10-14 11:25:00|1038.3|1033.3|1037.2|1032.2|1038.6|1033.6|1035.5|1030.5|117
1634211000000|2021-10-14 11:30:00|1037.1|1032.1|1037.7|1032.7|1038.4|1033.4|1037.1|1032.1|131
1634211300000|2021-10-14 11:35:00|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1036.2|1031.2|115
1634211600000|2021-10-14 11:40:00|1037.4|1032.4|1036|1031|1037.4|1032.4|1035.8|1030.8|51
1634211900000|2021-10-14 11:45:00|1035.9|1030.9|1034.9|1029.9|1035.9|1030.9|1034.7|1029.7|84
1634212200000|2021-10-14 11:50:00|1034.8|1029.8|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|59
1634212500000|2021-10-14 11:55:00|1035.5|1030.5|1033.7|1028.7|1035.8|1030.8|1033.1|1028.1|128
1634212800000|2021-10-14 12:00:00|1033.6|1028.6|1035.1|1030.1|1035.4|1030.4|1033.2|1028.2|155
1634213100000|2021-10-14 12:05:00|1035|1030|1033.5|1028.5|1035.5|1030.5|1033|1028|145
1634213400000|2021-10-14 12:10:00|1033.6|1028.6|1033.2|1028.2|1033.9|1028.9|1033.1|1028.1|105
1634213700000|2021-10-14 12:15:00|1033.1|1028.1|1030|1025|1033.7|1028.7|1029.5|1024.5|123
1634214000000|2021-10-14 12:20:00|1030.7|1025.7|1036|1031|1036.4|1031.4|1030.7|1025.7|210
1634214300000|2021-10-14 12:25:00|1035.9|1030.9|1037|1032|1037.3|1032.3|1035.1|1030.1|79
1634214600000|2021-10-14 12:30:00|1037.6|1032.6|1038.7|1033.7|1039.3|1034.3|1035.5|1030.5|276
1634214900000|2021-10-14 12:35:00|1038.6|1033.6|1037.8|1032.8|1039.2|1034.2|1036.1|1031.1|274
1634215200000|2021-10-14 12:40:00|1037.9|1032.9|1039.8|1034.8|1040.9|1035.9|1037.8|1032.8|236
1634215500000|2021-10-14 12:45:00|1039.9|1034.9|1040.1|1035.1|1041.3|1036.3|1039.5|1034.5|165
1634215800000|2021-10-14 12:50:00|1040.2|1035.2|1039.8|1034.8|1041.3|1036.3|1038.6|1033.6|186
1634216100000|2021-10-14 12:55:00|1039.7|1034.7|1041.9|1036.9|1042.5|1037.5|1039.7|1034.7|183
1634216400000|2021-10-14 13:00:00|1042.1|1037.1|1037.7|1032.7|1042.7|1037.7|1037.4|1032.4|314
1634216700000|2021-10-14 13:05:00|1037.6|1032.6|1036.2|1031.2|1038.3|1033.3|1034.4|1029.4|223
1634217000000|2021-10-14 13:10:00|1036.3|1031.3|1039.2|1034.2|1040.9|1035.9|1036.2|1031.2|221
1634217300000|2021-10-14 13:15:00|1039.6|1034.6|1040.6|1035.6|1042.6|1037.6|1039.1|1034.1|184
1634217600000|2021-10-14 13:20:00|1040.5|1035.5|1041.1|1036.1|1042.9|1037.9|1039.2|1034.2|148
1634217900000|2021-10-14 13:25:00|1040.9|1035.9|1041.3|1036.3|1041.7|1036.7|1040.3|1035.3|148
1634218200000|2021-10-14 13:30:00|1041.5|1036.5|1041.2|1036.2|1042.6|1037.6|1041|1036|336
1634218500000|2021-10-14 13:35:00|1041.6|1036.6|1039.8|1034.8|1042.4|1037.4|1038.7|1033.7|349
1634218800000|2021-10-14 13:40:00|1039.7|1034.7|1040.2|1035.2|1041.7|1036.7|1038.5|1033.5|359
1634219100000|2021-10-14 13:45:00|1040.4|1035.4|1042.7|1037.7|1042.8|1037.8|1040.4|1035.4|207
1634219400000|2021-10-14 13:50:00|1042.9|1037.9|1045.4|1040.4|1046.8|1041.8|1042.8|1037.8|230
1634219700000|2021-10-14 13:55:00|1045.5|1040.5|1045.7|1040.7|1046.4|1041.4|1044.8|1039.8|234
1634220000000|2021-10-14 14:00:00|1045.9|1040.9|1049.3|1044.3|1050.2|1045.2|1045.8|1040.8|242
1634220300000|2021-10-14 14:05:00|1049.4|1044.4|1046.9|1041.9|1049.5|1044.5|1046.9|1041.9|200
1634220600000|2021-10-14 14:10:00|1046.6|1041.6|1047.2|1042.2|1048.9|1043.9|1046.2|1041.2|153
1634220900000|2021-10-14 14:15:00|1047.4|1042.4|1048.9|1043.9|1049.2|1044.2|1047.3|1042.3|137
1634221200000|2021-10-14 14:20:00|1049.1|1044.1|1049.3|1044.3|1050|1045|1048.6|1043.6|144
1634221500000|2021-10-14 14:25:00|1049.2|1044.2|1046.7|1041.7|1049.2|1044.2|1044.4|1039.4|233
1634221800000|2021-10-14 14:30:00|1046.9|1041.9|1043.8|1038.8|1046.9|1041.9|1042.6|1037.6|202
1634222100000|2021-10-14 14:35:00|1044|1039|1043.1|1038.1|1044.5|1039.5|1042.5|1037.5|142
1634222400000|2021-10-14 14:40:00|1043.4|1038.4|1044.1|1039.1|1044.5|1039.5|1042.7|1037.7|177
1634222700000|2021-10-14 14:45:00|1044.2|1039.2|1044.6|1039.6|1045.2|1040.2|1043.4|1038.4|193
1634223000000|2021-10-14 14:50:00|1044.7|1039.7|1045.3|1040.3|1045.7|1040.7|1044.6|1039.6|166
1634223300000|2021-10-14 14:55:00|1045.5|1040.5|1045.9|1040.9|1046.3|1041.3|1044.1|1039.1|173
1634223600000|2021-10-14 15:00:00|1046.1|1041.1|1046|1041|1046.2|1041.2|1044.3|1039.3|166
1634223900000|2021-10-14 15:05:00|1046.3|1041.3|1046.6|1041.6|1047.6|1042.6|1045.8|1040.8|174
1634224200000|2021-10-14 15:10:00|1046.5|1041.5|1047.9|1042.9|1048.2|1043.2|1045.8|1040.8|154
1634224500000|2021-10-14 15:15:00|1048|1043|1049.1|1044.1|1049.9|1044.9|1047.8|1042.8|141
1634224800000|2021-10-14 15:20:00|1049|1044|1049.1|1044.1|1049.6|1044.6|1048.7|1043.7|140
1634225100000|2021-10-14 15:25:00|1049.2|1044.2|1049.5|1044.5|1049.6|1044.6|1048.7|1043.7|128
1634225400000|2021-10-14 15:30:00|1049.6|1044.6|1048.9|1043.9|1049.6|1044.6|1048|1043|139
1634225700000|2021-10-14 15:35:00|1049.1|1044.1|1050.7|1045.7|1050.8|1045.8|1049.1|1044.1|164
1634226000000|2021-10-14 15:40:00|1050.6|1045.6|1050.7|1045.7|1051|1046|1049.9|1044.9|129
1634226300000|2021-10-14 15:45:00|1050.8|1045.8|1050.2|1045.2|1051.1|1046.1|1049.4|1044.4|112
1634226600000|2021-10-14 15:50:00|1050.3|1045.3|1051.2|1046.2|1051.3|1046.3|1049.8|1044.8|74
1634226900000|2021-10-14 15:55:00|1051.3|1046.3|1051.1|1046.1|1051.6|1046.6|1050.9|1045.9|108
1634227200000|2021-10-14 16:00:00|1051|1046|1051.5|1046.5|1051.7|1046.7|1050.7|1045.7|111
1634227500000|2021-10-14 16:05:00|1051.6|1046.6|1050.7|1045.7|1051.6|1046.6|1050.2|1045.2|196
1634227800000|2021-10-14 16:10:00|1050.8|1045.8|1051.3|1046.3|1051.5|1046.5|1050.7|1045.7|117
1634228100000|2021-10-14 16:15:00|1051.4|1046.4|1050.3|1045.3|1051.6|1046.6|1050.2|1045.2|176
1634228400000|2021-10-14 16:20:00|1050.2|1045.2|1050.4|1045.4|1050.6|1045.6|1049.9|1044.9|112
1634228700000|2021-10-14 16:25:00|1050.3|1045.3|1051|1046|1051.2|1046.2|1050.3|1045.3|101
1634229000000|2021-10-14 16:30:00|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1050.9|1045.9|77
1634229300000|2021-10-14 16:35:00|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.1|1046.1|104
1634229600000|2021-10-14 16:40:00|1052|1047|1052.8|1047.8|1053|1048|1051.6|1046.6|103
1634229900000|2021-10-14 16:45:00|1052.7|1047.7|1053.7|1048.7|1053.7|1048.7|1052.2|1047.2|140
1634230200000|2021-10-14 16:50:00|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1052.8|1047.8|94
1634230500000|2021-10-14 16:55:00|1054.7|1049.7|1056.9|1051.9|1057.6|1052.6|1054.3|1049.3|137
1634230800000|2021-10-14 17:00:00|1056.8|1051.8|1056.9|1051.9|1057.2|1052.2|1054.1|1049.1|154
1634231100000|2021-10-14 17:05:00|1056.7|1051.7|1057.7|1052.7|1057.8|1052.8|1054.9|1049.9|97
1634231400000|2021-10-14 17:10:00|1058|1053|1058.3|1053.3|1058.5|1053.5|1057.4|1052.4|95
1634231700000|2021-10-14 17:15:00|1058.2|1053.2|1057.2|1052.2|1058.4|1053.4|1057.2|1052.2|127
1634232000000|2021-10-14 17:20:00|1057.1|1052.1|1056|1051|1057.2|1052.2|1055.8|1050.8|109
1634232300000|2021-10-14 17:25:00|1055.9|1050.9|1057|1052|1057.1|1052.1|1055.9|1050.9|104
1634232600000|2021-10-14 17:30:00|1057.1|1052.1|1057.2|1052.2|1057.9|1052.9|1057.1|1052.1|86
1634232900000|2021-10-14 17:35:00|1057.3|1052.3|1059.2|1054.2|1059.4|1054.4|1057.1|1052.1|131
1634233200000|2021-10-14 17:40:00|1059.3|1054.3|1058.4|1053.4|1060.5|1055.5|1058.4|1053.4|82
1634233500000|2021-10-14 17:45:00|1058.3|1053.3|1059.9|1054.9|1060.7|1055.7|1058|1053|76
1634233800000|2021-10-14 17:50:00|1059.4|1054.4|1059.7|1054.7|1060.7|1055.7|1059|1054|36
1634234100000|2021-10-14 17:55:00|1059.8|1054.8|1059.2|1054.2|1061.2|1056.2|1059|1054|50
1634234400000|2021-10-14 18:00:00|1059.5|1054.5|1059.3|1054.3|1059.9|1054.9|1059.3|1054.3|78
1634234700000|2021-10-14 18:05:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.8|1053.8|103
1634235000000|2021-10-14 18:10:00|1059.2|1054.2|1060.2|1055.2|1060.3|1055.3|1059.1|1054.1|59
1634235300000|2021-10-14 18:15:00|1060.3|1055.3|1061.3|1056.3|1061.4|1056.4|1059.9|1054.9|61
1634235600000|2021-10-14 18:20:00|1061.4|1056.4|1061|1056|1061.5|1056.5|1060.9|1055.9|118
1634235900000|2021-10-14 18:25:00|1060.8|1055.8|1060|1055|1060.9|1055.9|1059.9|1054.9|67
1634236200000|2021-10-14 18:30:00|1059.9|1054.9|1060.5|1055.5|1060.6|1055.6|1059.7|1054.7|74
1634236500000|2021-10-14 18:35:00|1060.6|1055.6|1061.8|1056.8|1062.1|1057.1|1060.5|1055.5|115
1634236800000|2021-10-14 18:40:00|1061.9|1056.9|1062|1057|1062.4|1057.4|1061.6|1056.6|64
1634237100000|2021-10-14 18:45:00|1061.8|1056.8|1062.2|1057.2|1062.4|1057.4|1061.2|1056.2|96
1634237400000|2021-10-14 18:50:00|1062.1|1057.1|1062|1057|1062.6|1057.6|1061.7|1056.7|86
1634237700000|2021-10-14 18:55:00|1062.1|1057.1|1062.5|1057.5|1062.7|1057.7|1061.8|1056.8|96
1634238000000|2021-10-14 19:00:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1061.5|1056.5|108
1634238300000|2021-10-14 19:05:00|1062.5|1057.5|1062.4|1057.4|1062.7|1057.7|1062.2|1057.2|83
1634238600000|2021-10-14 19:10:00|1062.3|1057.3|1062.5|1057.5|1062.7|1057.7|1062.1|1057.1|65
1634238900000|2021-10-14 19:15:00|1062.4|1057.4|1061.8|1056.8|1062.6|1057.6|1061.8|1056.8|64
1634239200000|2021-10-14 19:20:00|1061.9|1056.9|1061.9|1056.9|1062.4|1057.4|1061.7|1056.7|63
1634239500000|2021-10-14 19:25:00|1061.8|1056.8|1062.8|1057.8|1062.9|1057.9|1061.6|1056.6|130
1634239800000|2021-10-14 19:30:00|1062.9|1057.9|1064.1|1059.1|1064.2|1059.2|1062.8|1057.8|81
1634240100000|2021-10-14 19:35:00|1064.2|1059.2|1065.4|1060.4|1066|1061|1064|1059|151
1634240400000|2021-10-14 19:40:00|1065.5|1060.5|1064.8|1059.8|1065.5|1060.5|1064.4|1059.4|134
1634240700000|2021-10-14 19:45:00|1064.7|1059.7|1065.7|1060.7|1065.8|1060.8|1064.2|1059.2|91
1634241000000|2021-10-14 19:50:00|1065.8|1060.8|1065.1|1060.1|1067.6|1062.6|1064.1|1059.1|228
1634241300000|2021-10-14 19:55:00|1065.2|1060.2|1065.9|1060.9|1066.4|1061.4|1064.8|1059.8|122
1634241600000|2021-10-14 20:00:00|1066|1061|1065.1|1060.1|1066.3|1061.3|1064.9|1059.9|124
1634241900000|2021-10-14 20:05:00|1065|1060|1064.6|1059.6|1065|1060|1064|1059|35
1634242200000|2021-10-14 20:10:00|1064.5|1059.5|1064|1059|1064.9|1059.9|1064|1059|58
1634242500000|2021-10-14 20:15:00|1063.9|1058.9|1064.4|1059.4|1064.7|1059.7|1063.9|1058.9|25
1634242800000|2021-10-14 20:20:00|1064.5|1059.5|1064.7|1059.7|1064.9|1059.9|1064.2|1059.2|39
1634243100000|2021-10-14 20:25:00|1064.6|1059.6|1063.8|1058.8|1064.7|1059.7|1063.7|1058.7|28
1634243400000|2021-10-14 20:30:00|1063.7|1058.7|1063.8|1058.8|1064.3|1059.3|1063.6|1058.6|74
1634243700000|2021-10-14 20:35:00|1063.7|1058.7|1063|1058|1063.7|1058.7|1062.9|1057.9|16
1634244000000|2021-10-14 20:40:00|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.7|1057.7|34
1634244300000|2021-10-14 20:45:00|1062.7|1057.7|1062.2|1057.2|1062.9|1057.9|1062.1|1057.1|67
1634244600000|2021-10-14 20:50:00|1062.3|1057.3|1061.6|1056.6|1062.3|1057.3|1061.5|1056.5|34
1634244900000|2021-10-14 20:55:00|1061.7|1056.7|1061.7|1056.7|1062|1057|1061.5|1056.5|31
1634248800000|2021-10-14 22:00:00|1062.6|1057.6|1064.6|1059.6|1064.6|1059.6|1062.6|1057.6|35
1634249100000|2021-10-14 22:05:00|1064.8|1059.8|1063.8|1058.8|1064.8|1059.8|1063.5|1058.5|9
1634249400000|2021-10-14 22:10:00|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1062.6|1057.6|85
1634249700000|2021-10-14 22:15:00|1063.5|1058.5|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|150
1634250000000|2021-10-14 22:20:00|1063.2|1058.2|1064.3|1059.3|1065|1060|1063.1|1058.1|75
1634250300000|2021-10-14 22:25:00|1064.2|1059.2|1063.9|1058.9|1064.6|1059.6|1063.4|1058.4|106
1634250600000|2021-10-14 22:30:00|1063.8|1058.8|1062.6|1057.6|1063.8|1058.8|1062.1|1057.1|82
1634250900000|2021-10-14 22:35:00|1062.7|1057.7|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|46
1634251200000|2021-10-14 22:40:00|1063.3|1058.3|1063.8|1058.8|1063.9|1058.9|1063.3|1058.3|68
1634251500000|2021-10-14 22:45:00|1063.9|1058.9|1063.3|1058.3|1064|1059|1062.1|1057.1|42
1634251800000|2021-10-14 22:50:00|1063.4|1058.4|1063.6|1058.6|1063.8|1058.8|1063.3|1058.3|29
1634252100000|2021-10-14 22:55:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|18
1634252400000|2021-10-14 23:00:00|1063|1058|1063.5|1058.5|1063.5|1058.5|1062.5|1057.5|17
1634252700000|2021-10-14 23:05:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|29
1634253000000|2021-10-14 23:10:00|1063.2|1058.2|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|16
1634253300000|2021-10-14 23:15:00|1063.7|1058.7|1063.1|1058.1|1063.8|1058.8|1062.6|1057.6|32
1634253600000|2021-10-14 23:20:00|1063.2|1058.2|1062.5|1057.5|1063.3|1058.3|1062.3|1057.3|19
1634253900000|2021-10-14 23:25:00|1062.4|1057.4|1062.6|1057.6|1062.7|1057.7|1062.3|1057.3|17
1634254200000|2021-10-14 23:30:00|1062.7|1057.7|1062.8|1057.8|1063.2|1058.2|1062.5|1057.5|27
1634254500000|2021-10-14 23:35:00|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1061.9|1056.9|35
1634254800000|2021-10-14 23:40:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|66
1634255100000|2021-10-14 23:45:00|1062.4|1057.4|1061|1056|1062.7|1057.7|1061|1056|43
1634255400000|2021-10-14 23:50:00|1060.9|1055.9|1060.1|1055.1|1061.2|1056.2|1060.1|1055.1|26
1634255700000|2021-10-14 23:55:00|1060|1055|1058.6|1053.6|1060.1|1055.1|1058.4|1053.4|63
1634256000000|2021-10-15 00:00:00|1058.3|1053.3|1060.5|1055.5|1060.6|1055.6|1058.3|1053.3|142
1634256300000|2021-10-15 00:05:00|1060.6|1055.6|1059.7|1054.7|1061.6|1056.6|1059.7|1054.7|64
1634256600000|2021-10-15 00:10:00|1059.6|1054.6|1060.6|1055.6|1060.7|1055.7|1059.5|1054.5|98
1634256900000|2021-10-15 00:15:00|1060.5|1055.5|1060.7|1055.7|1061.4|1056.4|1060.4|1055.4|39
1634257200000|2021-10-15 00:20:00|1060.4|1055.4|1059.5|1054.5|1060.4|1055.4|1059.5|1054.5|6
1634257500000|2021-10-15 00:25:00|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1058.8|1053.8|27
1634257800000|2021-10-15 00:30:00|1059.7|1054.7|1059.9|1054.9|1060.2|1055.2|1059.5|1054.5|57
1634258100000|2021-10-15 00:35:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1058.7|1053.7|55
1634258400000|2021-10-15 00:40:00|1060|1055|1061.3|1056.3|1061.5|1056.5|1060|1055|96
1634258700000|2021-10-15 00:45:00|1061.2|1056.2|1060.4|1055.4|1061.2|1056.2|1060.2|1055.2|43
1634259000000|2021-10-15 00:50:00|1059.8|1054.8|1062|1057|1062|1057|1059.6|1054.6|69
1634259300000|2021-10-15 00:55:00|1061.8|1056.8|1061.1|1056.1|1061.9|1056.9|1060.8|1055.8|76
1634259600000|2021-10-15 01:00:00|1061|1056|1060.5|1055.5|1061.6|1056.6|1060.1|1055.1|147
1634259900000|2021-10-15 01:05:00|1060.3|1055.3|1060.5|1055.5|1061.1|1056.1|1060.2|1055.2|80
1634260200000|2021-10-15 01:10:00|1060.7|1055.7|1058.9|1053.9|1060.8|1055.8|1058.7|1053.7|105
1634260500000|2021-10-15 01:15:00|1059|1054|1059.6|1054.6|1059.7|1054.7|1058.2|1053.2|82
1634260800000|2021-10-15 01:20:00|1059.5|1054.5|1060.2|1055.2|1060.4|1055.4|1058.6|1053.6|128
1634261100000|2021-10-15 01:25:00|1060.1|1055.1|1060.3|1055.3|1060.5|1055.5|1059.4|1054.4|117
1634261400000|2021-10-15 01:30:00|1060.4|1055.4|1060|1055|1060.4|1055.4|1059|1054|77
1634261700000|2021-10-15 01:35:00|1059.9|1054.9|1061.2|1056.2|1061.2|1056.2|1059.9|1054.9|88
1634262000000|2021-10-15 01:40:00|1061.1|1056.1|1060.4|1055.4|1061.1|1056.1|1059.9|1054.9|58
1634262300000|2021-10-15 01:45:00|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060|1055|131
1634262600000|2021-10-15 01:50:00|1059.9|1054.9|1060.4|1055.4|1060.5|1055.5|1059.6|1054.6|55
1634262900000|2021-10-15 01:55:00|1060.3|1055.3|1060.4|1055.4|1060.9|1055.9|1060|1055|48
1634263200000|2021-10-15 02:00:00|1060.3|1055.3|1060.5|1055.5|1060.8|1055.8|1059.7|1054.7|42
1634263500000|2021-10-15 02:05:00|1060.4|1055.4|1061.9|1056.9|1061.9|1056.9|1060.4|1055.4|29
1634263800000|2021-10-15 02:10:00|1062.2|1057.2|1062.4|1057.4|1063|1058|1062.1|1057.1|28
1634264100000|2021-10-15 02:15:00|1062.5|1057.5|1064.2|1059.2|1064.2|1059.2|1062.3|1057.3|55
1634264400000|2021-10-15 02:20:00|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1064|1059|58
1634264700000|2021-10-15 02:25:00|1064.1|1059.1|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|87
1634265000000|2021-10-15 02:30:00|1064.7|1059.7|1065.1|1060.1|1066|1061|1064.6|1059.6|78
1634265300000|2021-10-15 02:35:00|1065.2|1060.2|1064.5|1059.5|1065.2|1060.2|1063.9|1058.9|71
1634265600000|2021-10-15 02:40:00|1064.6|1059.6|1064.8|1059.8|1065.3|1060.3|1064.4|1059.4|81
1634265900000|2021-10-15 02:45:00|1064.9|1059.9|1063.9|1058.9|1064.9|1059.9|1063.5|1058.5|71
1634266200000|2021-10-15 02:50:00|1063.8|1058.8|1062.2|1057.2|1063.8|1058.8|1062.2|1057.2|66
1634266500000|2021-10-15 02:55:00|1062.3|1057.3|1064.5|1059.5|1064.5|1059.5|1062.2|1057.2|51
1634266800000|2021-10-15 03:00:00|1064.4|1059.4|1063.9|1058.9|1064.6|1059.6|1063.6|1058.6|37
1634267100000|2021-10-15 03:05:00|1063.8|1058.8|1064.2|1059.2|1064.3|1059.3|1063.8|1058.8|22
1634267400000|2021-10-15 03:10:00|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1064|1059|17
1634267700000|2021-10-15 03:15:00|1064.7|1059.7|1064|1059|1065.1|1060.1|1064|1059|31
1634268000000|2021-10-15 03:20:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|28
1634268300000|2021-10-15 03:25:00|1064.1|1059.1|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|41
1634268600000|2021-10-15 03:30:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064|1059|26
1634268900000|2021-10-15 03:35:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|12
1634269200000|2021-10-15 03:40:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|21
1634269500000|2021-10-15 03:45:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|9
1634269800000|2021-10-15 03:50:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|6
1634270100000|2021-10-15 03:55:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|20
1634270400000|2021-10-15 04:00:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.6|1059.6|89
1634270700000|2021-10-15 04:05:00|1064.8|1059.8|1062.1|1057.1|1064.8|1059.8|1061.9|1056.9|55
1634271000000|2021-10-15 04:10:00|1062|1057|1060.4|1055.4|1062.5|1057.5|1059.9|1054.9|30
1634271300000|2021-10-15 04:15:00|1060.2|1055.2|1061|1056|1061|1056|1060.1|1055.1|32
1634271600000|2021-10-15 04:20:00|1060.9|1055.9|1061.1|1056.1|1061.2|1056.2|1060.4|1055.4|21
1634271900000|2021-10-15 04:25:00|1061|1056|1062.3|1057.3|1062.3|1057.3|1060.9|1055.9|35
1634272200000|2021-10-15 04:30:00|1062.4|1057.4|1063.2|1058.2|1063.2|1058.2|1062.4|1057.4|9
1634272500000|2021-10-15 04:35:00|1063.1|1058.1|1061.1|1056.1|1063.1|1058.1|1061|1056|18
1634272800000|2021-10-15 04:40:00|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1060.7|1055.7|13
1634273100000|2021-10-15 04:45:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|7
1634273400000|2021-10-15 04:50:00|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|7
1634273700000|2021-10-15 04:55:00|1061.5|1056.5|1061.5|1056.5|1061.9|1056.9|1061.2|1056.2|30
1634274000000|2021-10-15 05:00:00|1061.6|1056.6|1059.8|1054.8|1062.3|1057.3|1059.6|1054.6|56
1634274300000|2021-10-15 05:05:00|1059.9|1054.9|1060.4|1055.4|1061|1056|1059.5|1054.5|50
1634274600000|2021-10-15 05:10:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|19
1634274900000|2021-10-15 05:15:00|1060.2|1055.2|1060.7|1055.7|1060.9|1055.9|1060.1|1055.1|66
1634275200000|2021-10-15 05:20:00|1060.6|1055.6|1059.7|1054.7|1060.6|1055.6|1059.2|1054.2|33
1634275500000|2021-10-15 05:25:00|1059.6|1054.6|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|12
1634275800000|2021-10-15 05:30:00|1059|1054|1059.8|1054.8|1059.9|1054.9|1058.9|1053.9|38
1634276100000|2021-10-15 05:35:00|1059.9|1054.9|1059.8|1054.8|1060.2|1055.2|1058.5|1053.5|62
1634276400000|2021-10-15 05:40:00|1059.9|1054.9|1060.1|1055.1|1061|1056|1059.4|1054.4|91
1634276700000|2021-10-15 05:45:00|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|16
1634277000000|2021-10-15 05:50:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|59
1634277300000|2021-10-15 05:55:00|1060.5|1055.5|1061.3|1056.3|1061.3|1056.3|1060.2|1055.2|82
1634277600000|2021-10-15 06:00:00|1061.4|1056.4|1062.5|1057.5|1062.5|1057.5|1061.4|1056.4|105
1634277900000|2021-10-15 06:05:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.5|1056.5|74
1634278200000|2021-10-15 06:10:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.2|1056.2|76
1634278500000|2021-10-15 06:15:00|1061.8|1056.8|1060.9|1055.9|1062.2|1057.2|1060.8|1055.8|97
1634278800000|2021-10-15 06:20:00|1060.8|1055.8|1060.5|1055.5|1060.9|1055.9|1060.1|1055.1|55
1634279100000|2021-10-15 06:25:00|1060.4|1055.4|1061.1|1056.1|1061.2|1056.2|1060.4|1055.4|74
1634279400000|2021-10-15 06:30:00|1061|1056|1059.8|1054.8|1061.2|1056.2|1059.8|1054.8|104
1634279700000|2021-10-15 06:35:00|1059.9|1054.9|1059.8|1054.8|1060.3|1055.3|1059.5|1054.5|41
1634280000000|2021-10-15 06:40:00|1059.2|1054.2|1059.5|1054.5|1060.2|1055.2|1059.2|1054.2|76
1634280300000|2021-10-15 06:45:00|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1058.9|1053.9|32
1634280600000|2021-10-15 06:50:00|1059.6|1054.6|1060.4|1055.4|1060.4|1055.4|1059.6|1054.6|40
1634280900000|2021-10-15 06:55:00|1060.3|1055.3|1060.8|1055.8|1060.9|1055.9|1059.9|1054.9|65
1634281200000|2021-10-15 07:00:00|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1059.7|1054.7|82
1634281500000|2021-10-15 07:05:00|1061|1056|1060.1|1055.1|1061.6|1056.6|1059.8|1054.8|125
1634281800000|2021-10-15 07:10:00|1060.2|1055.2|1060.4|1055.4|1061|1056|1060|1055|120
1634282100000|2021-10-15 07:15:00|1060.5|1055.5|1059.1|1054.1|1060.9|1055.9|1059.1|1054.1|119
1634282400000|2021-10-15 07:20:00|1059.2|1054.2|1058.9|1053.9|1060.4|1055.4|1058.9|1053.9|85
1634282700000|2021-10-15 07:25:00|1058.5|1053.5|1060.1|1055.1|1060.4|1055.4|1058.3|1053.3|100
1634283000000|2021-10-15 07:30:00|1060|1055|1060.4|1055.4|1060.5|1055.5|1059.5|1054.5|142
1634283300000|2021-10-15 07:35:00|1060.3|1055.3|1060|1055|1060.6|1055.6|1059|1054|101
1634283600000|2021-10-15 07:40:00|1059.8|1054.8|1059.3|1054.3|1060.4|1055.4|1059|1054|78
1634283900000|2021-10-15 07:45:00|1059.1|1054.1|1058.8|1053.8|1059.5|1054.5|1057.9|1052.9|111
1634284200000|2021-10-15 07:50:00|1058.7|1053.7|1059.3|1054.3|1059.3|1054.3|1058|1053|94
1634284500000|2021-10-15 07:55:00|1059.4|1054.4|1060.4|1055.4|1060.4|1055.4|1058.9|1053.9|129
1634284800000|2021-10-15 08:00:00|1060.5|1055.5|1061.7|1056.7|1062.5|1057.5|1060|1055|167
1634285100000|2021-10-15 08:05:00|1062|1057|1060.9|1055.9|1062.7|1057.7|1060.7|1055.7|131
1634285400000|2021-10-15 08:10:00|1060.8|1055.8|1061.6|1056.6|1061.6|1056.6|1060.8|1055.8|107
1634285700000|2021-10-15 08:15:00|1061.5|1056.5|1062.1|1057.1|1062.5|1057.5|1061.3|1056.3|115
1634286000000|2021-10-15 08:20:00|1062|1057|1060.2|1055.2|1062.8|1057.8|1059.9|1054.9|139
1634286300000|2021-10-15 08:25:00|1060|1055|1059.4|1054.4|1060.1|1055.1|1059.3|1054.3|73
1634286600000|2021-10-15 08:30:00|1059.3|1054.3|1059.8|1054.8|1060.6|1055.6|1059.2|1054.2|81
1634286900000|2021-10-15 08:35:00|1059.6|1054.6|1059.8|1054.8|1060.7|1055.7|1059.3|1054.3|82
1634287200000|2021-10-15 08:40:00|1059.9|1054.9|1061.6|1056.6|1061.9|1056.9|1059.8|1054.8|138
1634287500000|2021-10-15 08:45:00|1061.7|1056.7|1059|1054|1062.3|1057.3|1058.9|1053.9|209
1634287800000|2021-10-15 08:50:00|1059.1|1054.1|1058.1|1053.1|1059.4|1054.4|1057.4|1052.4|85
1634288100000|2021-10-15 08:55:00|1058.2|1053.2|1055.7|1050.7|1058.5|1053.5|1055.7|1050.7|42
1634288400000|2021-10-15 09:00:00|1055.9|1050.9|1056.6|1051.6|1057.5|1052.5|1055.8|1050.8|127
1634288700000|2021-10-15 09:05:00|1056.7|1051.7|1057.5|1052.5|1057.5|1052.5|1055.3|1050.3|176
1634289000000|2021-10-15 09:10:00|1057.7|1052.7|1057.3|1052.3|1058.6|1053.6|1057.1|1052.1|127
1634289300000|2021-10-15 09:15:00|1057.2|1052.2|1057.2|1052.2|1058.1|1053.1|1056.7|1051.7|218
1634289600000|2021-10-15 09:20:00|1057.1|1052.1|1054.3|1049.3|1057.2|1052.2|1054.3|1049.3|71
1634289900000|2021-10-15 09:25:00|1054.4|1049.4|1054.7|1049.7|1055.1|1050.1|1054.4|1049.4|83
1634290200000|2021-10-15 09:30:00|1054.6|1049.6|1054.7|1049.7|1055.6|1050.6|1054.3|1049.3|206
1634290500000|2021-10-15 09:35:00|1054.6|1049.6|1056.4|1051.4|1056.4|1051.4|1054.6|1049.6|65
1634290800000|2021-10-15 09:40:00|1056.3|1051.3|1055.1|1050.1|1056.9|1051.9|1054.9|1049.9|76
1634291100000|2021-10-15 09:45:00|1055|1050|1057.3|1052.3|1057.4|1052.4|1055|1050|108
1634291400000|2021-10-15 09:50:00|1057.2|1052.2|1056.7|1051.7|1057.4|1052.4|1056.5|1051.5|114
1634291700000|2021-10-15 09:55:00|1056.8|1051.8|1057|1052|1057.1|1052.1|1055.9|1050.9|72
1634292000000|2021-10-15 10:00:00|1056.9|1051.9|1058.4|1053.4|1058.4|1053.4|1055.9|1050.9|111
1634292300000|2021-10-15 10:05:00|1058.5|1053.5|1059.4|1054.4|1059.7|1054.7|1058.4|1053.4|50
1634292600000|2021-10-15 10:10:00|1059.2|1054.2|1058.2|1053.2|1059.4|1054.4|1057.6|1052.6|57
1634292900000|2021-10-15 10:15:00|1058.1|1053.1|1057.8|1052.8|1058.4|1053.4|1057|1052|73
1634293200000|2021-10-15 10:20:00|1057.9|1052.9|1057.6|1052.6|1058.3|1053.3|1057.6|1052.6|89
1634293500000|2021-10-15 10:25:00|1057.7|1052.7|1056.5|1051.5|1057.7|1052.7|1055.1|1050.1|102
1634293800000|2021-10-15 10:30:00|1056.6|1051.6|1057.5|1052.5|1057.7|1052.7|1056.5|1051.5|87
1634294100000|2021-10-15 10:35:00|1057.4|1052.4|1056.4|1051.4|1057.4|1052.4|1055.8|1050.8|63
1634294400000|2021-10-15 10:40:00|1056.2|1051.2|1055.9|1050.9|1056.3|1051.3|1055.8|1050.8|76
1634294700000|2021-10-15 10:45:00|1056|1051|1056.1|1051.1|1056.2|1051.2|1055.3|1050.3|46
1634295000000|2021-10-15 10:50:00|1055.6|1050.6|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|27
1634295300000|2021-10-15 10:55:00|1055.9|1050.9|1056.3|1051.3|1056.6|1051.6|1055.8|1050.8|83
1634295600000|2021-10-15 11:00:00|1056.4|1051.4|1057|1052|1057|1052|1056.2|1051.2|66
1634295900000|2021-10-15 11:05:00|1056.9|1051.9|1057.4|1052.4|1057.6|1052.6|1056.5|1051.5|99
1634296200000|2021-10-15 11:10:00|1057.3|1052.3|1054.7|1049.7|1057.3|1052.3|1054.6|1049.6|98
1634296500000|2021-10-15 11:15:00|1054.8|1049.8|1053.2|1048.2|1054.9|1049.9|1053.1|1048.1|109
1634296800000|2021-10-15 11:20:00|1053.3|1048.3|1052.2|1047.2|1053.6|1048.6|1051.8|1046.8|97
1634297100000|2021-10-15 11:25:00|1052.1|1047.1|1053.2|1048.2|1053.4|1048.4|1052.1|1047.1|68
1634297400000|2021-10-15 11:30:00|1053.1|1048.1|1050.1|1045.1|1053.1|1048.1|1049.6|1044.6|118
1634297700000|2021-10-15 11:35:00|1050|1045|1049.5|1044.5|1050.8|1045.8|1049.4|1044.4|123
1634298000000|2021-10-15 11:40:00|1049.4|1044.4|1047|1042|1049.4|1044.4|1046.7|1041.7|60
1634298300000|2021-10-15 11:45:00|1047.1|1042.1|1047.9|1042.9|1048.7|1043.7|1046.7|1041.7|147
1634298600000|2021-10-15 11:50:00|1048|1043|1048.8|1043.8|1049.5|1044.5|1047.7|1042.7|124
1634298900000|2021-10-15 11:55:00|1048.7|1043.7|1048.5|1043.5|1049.6|1044.6|1048.4|1043.4|106
1634299200000|2021-10-15 12:00:00|1048.7|1043.7|1052.9|1047.9|1054.1|1049.1|1048.7|1043.7|228
1634299500000|2021-10-15 12:05:00|1053.1|1048.1|1053.9|1048.9|1054.3|1049.3|1052.7|1047.7|131
1634299800000|2021-10-15 12:10:00|1053.8|1048.8|1051.1|1046.1|1054.3|1049.3|1050.3|1045.3|174
1634300100000|2021-10-15 12:15:00|1051.2|1046.2|1051.4|1046.4|1051.9|1046.9|1050.2|1045.2|235
1634300400000|2021-10-15 12:20:00|1051.5|1046.5|1051.8|1046.8|1053.8|1048.8|1051.5|1046.5|222
1634300700000|2021-10-15 12:25:00|1051.7|1046.7|1055|1046.2|1055|1047.9|1050.8|1045.8|130
1634301000000|2021-10-15 12:30:00|1054.6|1045.7|1053.8|1048.8|1055.1|1048.8|1049.3|1044.3|406
1634301300000|2021-10-15 12:35:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1051.6|1046.6|248
1634301600000|2021-10-15 12:40:00|1053.6|1048.6|1053.7|1048.7|1053.9|1048.9|1051|1046|210
1634301900000|2021-10-15 12:45:00|1053.8|1048.8|1053.8|1048.8|1055|1050|1053.1|1048.1|243
1634302200000|2021-10-15 12:50:00|1053.7|1048.7|1052.2|1047.2|1054|1049|1049.7|1044.7|323
1634302500000|2021-10-15 12:55:00|1052.4|1047.4|1052.7|1047.7|1054.4|1049.4|1051.2|1046.2|210
1634302800000|2021-10-15 13:00:00|1052.8|1047.8|1053.8|1048.8|1055|1050|1051.8|1046.8|301
1634303100000|2021-10-15 13:05:00|1053.9|1048.9|1056|1051|1056.2|1051.2|1053.9|1048.9|303
1634303400000|2021-10-15 13:10:00|1056.1|1051.1|1054.9|1049.9|1058.5|1053.5|1054.8|1049.8|235
1634303700000|2021-10-15 13:15:00|1054.8|1049.8|1059.1|1054.1|1059.7|1054.7|1053.3|1048.3|199
1634304000000|2021-10-15 13:20:00|1058.8|1053.8|1059.1|1054.1|1060.6|1055.6|1057.5|1052.5|220
1634304300000|2021-10-15 13:25:00|1059.2|1054.2|1059.9|1054.9|1060.5|1055.5|1058.7|1053.7|242
1634304600000|2021-10-15 13:30:00|1060|1055|1059.8|1054.8|1060.8|1055.8|1058.4|1053.4|469
1634304900000|2021-10-15 13:35:00|1059.9|1054.9|1056.7|1051.7|1060.9|1055.9|1056.2|1051.2|369
1634305200000|2021-10-15 13:40:00|1056.5|1051.5|1060.2|1055.2|1060.9|1055.9|1055.2|1050.2|366
1634305500000|2021-10-15 13:45:00|1060.3|1055.3|1062.6|1057.6|1064.9|1059.9|1060.2|1055.2|307
1634305800000|2021-10-15 13:50:00|1062.7|1057.7|1063.7|1058.7|1064.3|1059.3|1061.3|1056.3|250
1634306100000|2021-10-15 13:55:00|1063.8|1058.8|1062.5|1057.5|1063.9|1058.9|1060.5|1055.5|244
1634306400000|2021-10-15 14:00:00|1062.4|1057.4|1060.5|1055.5|1063.5|1058.5|1060.1|1055.1|429
1634306700000|2021-10-15 14:05:00|1060.7|1055.7|1063.5|1058.5|1064.1|1059.1|1060.3|1055.3|201
1634307000000|2021-10-15 14:10:00|1063.7|1058.7|1061.1|1056.1|1064.5|1059.5|1060.4|1055.4|211
1634307300000|2021-10-15 14:15:00|1061.2|1056.2|1062.9|1057.9|1063.7|1058.7|1061|1056|210
1634307600000|2021-10-15 14:20:00|1062.7|1057.7|1062|1057|1063.2|1058.2|1060.4|1055.4|204
1634307900000|2021-10-15 14:25:00|1061.9|1056.9|1060.4|1055.4|1062|1057|1060|1055|329
1634308200000|2021-10-15 14:30:00|1060.5|1055.5|1062.3|1057.3|1062.4|1057.4|1060.1|1055.1|209
1634308500000|2021-10-15 14:35:00|1062.4|1057.4|1060.7|1055.7|1062.5|1057.5|1060.7|1055.7|210
1634308800000|2021-10-15 14:40:00|1061|1056|1061.8|1056.8|1062.3|1057.3|1060.1|1055.1|165
1634309100000|2021-10-15 14:45:00|1061.6|1056.6|1063.5|1058.5|1064.2|1059.2|1061.2|1056.2|233
1634309400000|2021-10-15 14:50:00|1063.8|1058.8|1063.2|1058.2|1064.8|1059.8|1062.9|1057.9|203
1634309700000|2021-10-15 14:55:00|1063.3|1058.3|1064.2|1059.2|1064.3|1059.3|1062.8|1057.8|152
1634310000000|2021-10-15 15:00:00|1064.3|1059.3|1063.5|1058.5|1064.3|1059.3|1062.6|1057.6|226
1634310300000|2021-10-15 15:05:00|1063.6|1058.6|1063|1058|1064.4|1059.4|1062.6|1057.6|93
1634310600000|2021-10-15 15:10:00|1063.1|1058.1|1063.8|1058.8|1064.4|1059.4|1062.6|1057.6|175
1634310900000|2021-10-15 15:15:00|1063.9|1058.9|1063.5|1058.5|1064.4|1059.4|1063|1058|149
1634311200000|2021-10-15 15:20:00|1063.6|1058.6|1062.9|1057.9|1063.6|1058.6|1062.4|1057.4|116
1634311500000|2021-10-15 15:25:00|1063|1058|1062.3|1057.3|1063|1058|1061.5|1056.5|210
1634311800000|2021-10-15 15:30:00|1062.2|1057.2|1061|1056|1063.2|1058.2|1061|1056|125
1634312100000|2021-10-15 15:35:00|1060.9|1055.9|1061.6|1056.6|1062.3|1057.3|1060.7|1055.7|119
1634312400000|2021-10-15 15:40:00|1061.7|1056.7|1060.1|1055.1|1061.9|1056.9|1059.6|1054.6|138
1634312700000|2021-10-15 15:45:00|1060.2|1055.2|1060.7|1055.7|1060.8|1055.8|1059.8|1054.8|181
1634313000000|2021-10-15 15:50:00|1060.8|1055.8|1061.2|1056.2|1061.7|1056.7|1059.9|1054.9|217
1634313300000|2021-10-15 15:55:00|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1060.4|1055.4|149
1634313600000|2021-10-15 16:00:00|1061|1056|1061|1056|1061.3|1056.3|1059.8|1054.8|127
1634313900000|2021-10-15 16:05:00|1061.1|1056.1|1061.1|1056.1|1061.6|1056.6|1060.9|1055.9|73
1634314200000|2021-10-15 16:10:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1059.7|1054.7|132
1634314500000|2021-10-15 16:15:00|1060.6|1055.6|1060.8|1055.8|1061.2|1056.2|1060.2|1055.2|124
1634314800000|2021-10-15 16:20:00|1060.9|1055.9|1061.3|1056.3|1062|1057|1060.9|1055.9|141
1634315100000|2021-10-15 16:25:00|1061.4|1056.4|1062.1|1057.1|1062.2|1057.2|1061.2|1056.2|146
1634315400000|2021-10-15 16:30:00|1062.2|1057.2|1060.6|1055.6|1062.3|1057.3|1060.3|1055.3|95
1634315700000|2021-10-15 16:35:00|1060.5|1055.5|1062.8|1057.8|1063|1058|1059.9|1054.9|157
1634316000000|2021-10-15 16:40:00|1062.9|1057.9|1060.5|1055.5|1065.3|1060.3|1060.4|1055.4|118
1634316300000|2021-10-15 16:45:00|1060.7|1055.7|1063|1058|1063.5|1058.5|1060.1|1055.1|93
1634316600000|2021-10-15 16:50:00|1062.9|1057.9|1064.7|1059.7|1064.8|1059.8|1062.2|1057.2|92
1634316900000|2021-10-15 16:55:00|1064.8|1059.8|1063|1058|1065.4|1060.4|1063|1058|85
1634317200000|2021-10-15 17:00:00|1062.7|1057.7|1062|1057|1063.4|1058.4|1060.8|1055.8|141
1634317500000|2021-10-15 17:05:00|1061.9|1056.9|1061.3|1056.3|1061.9|1056.9|1061|1056|131
1634317800000|2021-10-15 17:10:00|1061.2|1056.2|1061.2|1056.2|1061.6|1056.6|1060.9|1055.9|102
1634318100000|2021-10-15 17:15:00|1061.1|1056.1|1061.4|1056.4|1062.2|1057.2|1061.1|1056.1|123
1634318400000|2021-10-15 17:20:00|1061.5|1056.5|1061.6|1056.6|1062.1|1057.1|1061.3|1056.3|118
1634318700000|2021-10-15 17:25:00|1061.7|1056.7|1061.8|1056.8|1062.4|1057.4|1061.6|1056.6|132
1634319000000|2021-10-15 17:30:00|1062.1|1057.1|1063|1058|1063|1058|1062|1057|99
1634319300000|2021-10-15 17:35:00|1062.9|1057.9|1061.1|1056.1|1062.9|1057.9|1061|1056|141
1634319600000|2021-10-15 17:40:00|1061|1056|1061.5|1056.5|1061.8|1056.8|1061|1056|94
1634319900000|2021-10-15 17:45:00|1061.4|1056.4|1062.1|1057.1|1062.3|1057.3|1061.4|1056.4|79
1634320200000|2021-10-15 17:50:00|1062.2|1057.2|1062.8|1057.8|1063.1|1058.1|1062.2|1057.2|45
1634320500000|2021-10-15 17:55:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.1|1057.1|19
1634320800000|2021-10-15 18:00:00|1062.7|1057.7|1063.5|1058.5|1063.6|1058.6|1062.7|1057.7|89
1634321100000|2021-10-15 18:05:00|1063.4|1058.4|1063.8|1058.8|1064.2|1059.2|1063|1058|59
1634321400000|2021-10-15 18:10:00|1064|1059|1064.2|1059.2|1064.3|1059.3|1063.8|1058.8|16
1634321700000|2021-10-15 18:15:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|25
1634322000000|2021-10-15 18:20:00|1064.4|1059.4|1063.7|1058.7|1064.4|1059.4|1063.6|1058.6|46
1634322300000|2021-10-15 18:25:00|1063.6|1058.6|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|46
1634322600000|2021-10-15 18:30:00|1062.8|1057.8|1062.6|1057.6|1063.3|1058.3|1062.5|1057.5|52
1634322900000|2021-10-15 18:35:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.1|1057.1|117
1634323200000|2021-10-15 18:40:00|1063|1058|1062.9|1057.9|1063.2|1058.2|1062.7|1057.7|53
1634323500000|2021-10-15 18:45:00|1062.8|1057.8|1063.4|1058.4|1063.6|1058.6|1062.7|1057.7|53
1634323800000|2021-10-15 18:50:00|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063|1058|21
1634324100000|2021-10-15 18:55:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|13
1634324400000|2021-10-15 19:00:00|1063.3|1058.3|1062.9|1057.9|1063.6|1058.6|1062.9|1057.9|79
1634324700000|2021-10-15 19:05:00|1062.8|1057.8|1062.6|1057.6|1062.9|1057.9|1062.4|1057.4|45
1634325000000|2021-10-15 19:10:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1061.9|1056.9|52
1634325300000|2021-10-15 19:15:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|8
1634325600000|2021-10-15 19:20:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|14
1634325900000|2021-10-15 19:25:00|1062.3|1057.3|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|41
1634326200000|2021-10-15 19:30:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|131
1634326500000|2021-10-15 19:35:00|1062|1057|1062.4|1057.4|1062.4|1057.4|1061.8|1056.8|70
1634326800000|2021-10-15 19:40:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|57
1634327100000|2021-10-15 19:45:00|1062.2|1057.2|1061.9|1056.9|1062.3|1057.3|1061.7|1056.7|81
1634327400000|2021-10-15 19:50:00|1062|1057|1062.1|1057.1|1062.3|1057.3|1061.8|1056.8|82
1634327700000|2021-10-15 19:55:00|1062.2|1057.2|1062.5|1057.5|1063.2|1058.2|1062.2|1057.2|171
1634328000000|2021-10-15 20:00:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1061.8|1056.8|50
1634328300000|2021-10-15 20:05:00|1062.1|1057.1|1062.4|1057.4|1062.7|1057.7|1062|1057|53
1634328600000|2021-10-15 20:10:00|1062.3|1057.3|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|6
1634328900000|2021-10-15 20:15:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634329200000|2021-10-15 20:20:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1634329500000|2021-10-15 20:25:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329800000|2021-10-15 20:30:00|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.5|1056.5|7
1634330100000|2021-10-15 20:35:00|1061.7|1056.7|1060.8|1055.8|1061.7|1056.7|1060.8|1055.8|5
1634330400000|2021-10-15 20:40:00|1061|1056|1060.2|1055.2|1061|1056|1060.2|1055.2|11
1634330700000|2021-10-15 20:45:00|1060.3|1055.3|1061.3|1056.3|1061.5|1056.5|1060.3|1055.3|11
1634331000000|2021-10-15 20:50:00|1061.4|1056.4|1061.9|1056.9|1061.9|1056.9|1061.1|1056.1|18
1634331300000|2021-10-15 20:55:00|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.1|1056.1|8
1634508000000|2021-10-17 22:00:00|1062.6|1057.6|1062.9|1057.9|1063.6|1058.6|1062.6|1057.6|34
1634508300000|2021-10-17 22:05:00|1062.8|1057.8|1064.2|1059.2|1064.2|1059.2|1062.6|1057.6|46
1634508600000|2021-10-17 22:10:00|1064.3|1059.3|1064.8|1059.8|1065.1|1060.1|1064.2|1059.2|54
1634508900000|2021-10-17 22:15:00|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1062.3|1057.3|94
1634509200000|2021-10-17 22:20:00|1064.2|1059.2|1062.5|1057.5|1064.5|1059.5|1062.2|1057.2|82
1634509500000|2021-10-17 22:25:00|1062.1|1057.1|1063.3|1058.3|1063.3|1058.3|1062|1057|65
1634509800000|2021-10-17 22:30:00|1063.5|1058.5|1062.2|1057.2|1063.7|1058.7|1061.6|1056.6|102
1634510100000|2021-10-17 22:35:00|1062.3|1057.3|1062.5|1057.5|1063.1|1058.1|1062|1057|67
1634510400000|2021-10-17 22:40:00|1062.3|1057.3|1063.3|1058.3|1063.5|1058.5|1061.8|1056.8|49
1634510700000|2021-10-17 22:45:00|1063.2|1058.2|1063.3|1058.3|1063.8|1058.8|1062.9|1057.9|50
1634511000000|2021-10-17 22:50:00|1063.4|1058.4|1063.2|1058.2|1064.1|1059.1|1063|1058|56
1634511300000|2021-10-17 22:55:00|1063.3|1058.3|1063.8|1058.8|1064.1|1059.1|1063.1|1058.1|56
1634511600000|2021-10-17 23:00:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1062.9|1057.9|67
1634511900000|2021-10-17 23:05:00|1063.3|1058.3|1064.7|1059.7|1064.8|1059.8|1063|1058|98
1634512200000|2021-10-17 23:10:00|1064.6|1059.6|1065.3|1060.3|1065.4|1060.4|1064.2|1059.2|47
1634512500000|2021-10-17 23:15:00|1065.1|1060.1|1064.5|1059.5|1065.2|1060.2|1064.3|1059.3|36
1634512800000|2021-10-17 23:20:00|1064.4|1059.4|1064.2|1059.2|1064.5|1059.5|1063.6|1058.6|67
1634513100000|2021-10-17 23:25:00|1064|1059|1064.6|1059.6|1064.7|1059.7|1063.8|1058.8|52
1634513400000|2021-10-17 23:30:00|1064.7|1059.7|1064.2|1059.2|1064.9|1059.9|1063.7|1058.7|92
1634513700000|2021-10-17 23:35:00|1064.4|1059.4|1064.4|1059.4|1064.7|1059.7|1063.9|1058.9|52
1634514000000|2021-10-17 23:40:00|1064.2|1059.2|1063.4|1058.4|1064.7|1059.7|1063.4|1058.4|56
1634514300000|2021-10-17 23:45:00|1063.5|1058.5|1063.2|1058.2|1064.6|1059.6|1063.1|1058.1|81
1634514600000|2021-10-17 23:50:00|1063.3|1058.3|1062.6|1057.6|1063.3|1058.3|1062.4|1057.4|64
1634514900000|2021-10-17 23:55:00|1062.5|1057.5|1060.6|1055.6|1062.7|1057.7|1060.6|1055.6|120
1634515200000|2021-10-18 00:00:00|1060.7|1055.7|1057.4|1052.4|1060.9|1055.9|1057.4|1052.4|202
1634515500000|2021-10-18 00:05:00|1057.3|1052.3|1058.6|1053.6|1058.9|1053.9|1056.1|1051.1|103
1634515800000|2021-10-18 00:10:00|1058.5|1053.5|1058.3|1053.3|1058.7|1053.7|1057.3|1052.3|62
1634516100000|2021-10-18 00:15:00|1058.2|1053.2|1057.8|1052.8|1058.5|1053.5|1056.6|1051.6|106
1634516400000|2021-10-18 00:20:00|1057.6|1052.6|1058|1053|1059.2|1054.2|1057.6|1052.6|58
1634516700000|2021-10-18 00:25:00|1057.9|1052.9|1057.1|1052.1|1057.9|1052.9|1057|1052|34
1634517000000|2021-10-18 00:30:00|1057|1052|1058.6|1053.6|1059.3|1054.3|1057|1052|97
1634517300000|2021-10-18 00:35:00|1058.4|1053.4|1059.5|1054.5|1059.5|1054.5|1058|1053|44
1634517600000|2021-10-18 00:40:00|1059.4|1054.4|1061.3|1056.3|1061.3|1056.3|1059.4|1054.4|50
1634517900000|2021-10-18 00:45:00|1061.2|1056.2|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|19
1634518200000|2021-10-18 00:50:00|1061|1056|1060.7|1055.7|1061|1056|1060.6|1055.6|48
1634518500000|2021-10-18 00:55:00|1060.8|1055.8|1059.6|1054.6|1060.8|1055.8|1059.4|1054.4|84
1634518800000|2021-10-18 01:00:00|1059.7|1054.7|1060.2|1055.2|1060.2|1055.2|1058.8|1053.8|80
1634519100000|2021-10-18 01:05:00|1060.3|1055.3|1059.6|1054.6|1060.3|1055.3|1059.6|1054.6|88
1634519400000|2021-10-18 01:10:00|1059.4|1054.4|1059.9|1054.9|1059.9|1054.9|1058.4|1053.4|73
1634519700000|2021-10-18 01:15:00|1060|1055|1059.6|1054.6|1060.1|1055.1|1059.6|1054.6|18
1634520000000|2021-10-18 01:20:00|1059.7|1054.7|1059.7|1054.7|1060.4|1055.4|1059.4|1054.4|78
1634520300000|2021-10-18 01:25:00|1059.6|1054.6|1059.5|1054.5|1060.8|1055.8|1059.5|1054.5|73
1634520600000|2021-10-18 01:30:00|1059.6|1054.6|1061|1056|1061.1|1056.1|1059.5|1054.5|66
1634520900000|2021-10-18 01:35:00|1060.9|1055.9|1058.5|1053.5|1060.9|1055.9|1058.4|1053.4|67
1634521200000|2021-10-18 01:40:00|1058.4|1053.4|1058.9|1053.9|1059|1054|1058.4|1053.4|76
1634521500000|2021-10-18 01:45:00|1059|1054|1057|1052|1059|1054|1056.5|1051.5|62
1634521800000|2021-10-18 01:50:00|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1056.8|1051.8|40
1634522100000|2021-10-18 01:55:00|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|38
1634522400000|2021-10-18 02:00:00|1057.4|1052.4|1058.2|1053.2|1058.2|1053.2|1057.4|1052.4|41
1634522700000|2021-10-18 02:05:00|1058.1|1053.1|1058|1053|1058.3|1053.3|1058|1053|17
1634523000000|2021-10-18 02:10:00|1058.1|1053.1|1058.6|1053.6|1058.6|1053.6|1058|1053|37
1634523300000|2021-10-18 02:15:00|1058.5|1053.5|1059.6|1054.6|1059.6|1054.6|1058|1053|70
1634523600000|2021-10-18 02:20:00|1059.5|1054.5|1059.4|1054.4|1060|1055|1059.4|1054.4|46
1634523900000|2021-10-18 02:25:00|1059.6|1054.6|1060.4|1055.4|1060.6|1055.6|1059.6|1054.6|27
1634524200000|2021-10-18 02:30:00|1060.5|1055.5|1059.6|1054.6|1060.5|1055.5|1059.4|1054.4|72
1634524500000|2021-10-18 02:35:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|73
1634524800000|2021-10-18 02:40:00|1060|1055|1059.7|1054.7|1060.1|1055.1|1059.6|1054.6|42
1634525100000|2021-10-18 02:45:00|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|39
1634525400000|2021-10-18 02:50:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634525700000|2021-10-18 02:55:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|15
1634526000000|2021-10-18 03:00:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|42
1634526300000|2021-10-18 03:05:00|1059.7|1054.7|1058.2|1053.2|1059.8|1054.8|1058.2|1053.2|24
1634526600000|2021-10-18 03:10:00|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1057.8|1052.8|76
1634526900000|2021-10-18 03:15:00|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|60
1634527200000|2021-10-18 03:20:00|1058.3|1053.3|1057.2|1052.2|1058.4|1053.4|1057.2|1052.2|61
1634527500000|2021-10-18 03:25:00|1057.1|1052.1|1056.6|1051.6|1057.6|1052.6|1056.3|1051.3|56
1634527800000|2021-10-18 03:30:00|1056.5|1051.5|1057.2|1052.2|1057.2|1052.2|1056.3|1051.3|17
1634528100000|2021-10-18 03:35:00|1057.1|1052.1|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|18
1634528400000|2021-10-18 03:40:00|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.8|1051.8|29
1634528700000|2021-10-18 03:45:00|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|52
1634529000000|2021-10-18 03:50:00|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|5
1634529300000|2021-10-18 03:55:00|1057.9|1052.9|1057.6|1052.6|1057.9|1052.9|1057.3|1052.3|32
1634529600000|2021-10-18 04:00:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|56
1634529900000|2021-10-18 04:05:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|134
1634530200000|2021-10-18 04:10:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.8|1052.8|17
1634530500000|2021-10-18 04:15:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.5|1052.5|21
1634530800000|2021-10-18 04:20:00|1057.4|1052.4|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|57
1634531100000|2021-10-18 04:25:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|22
1634531400000|2021-10-18 04:30:00|1057.5|1052.5|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|28
1634531700000|2021-10-18 04:35:00|1057.5|1052.5|1056.7|1051.7|1057.5|1052.5|1056.7|1051.7|23
1634532000000|2021-10-18 04:40:00|1056.8|1051.8|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|50
1634532300000|2021-10-18 04:45:00|1056.9|1051.9|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|51
1634532600000|2021-10-18 04:50:00|1056.7|1051.7|1057.1|1052.1|1057.2|1052.2|1056.6|1051.6|36
1634532900000|2021-10-18 04:55:00|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|36
1634533200000|2021-10-18 05:00:00|1057|1052|1057.2|1052.2|1057.6|1052.6|1056.9|1051.9|25
1634533500000|2021-10-18 05:05:00|1057.1|1052.1|1057.1|1052.1|1057.5|1052.5|1056.7|1051.7|25
1634533800000|2021-10-18 05:10:00|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|25
1634534100000|2021-10-18 05:15:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|48
1634534400000|2021-10-18 05:20:00|1057.1|1052.1|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|4
1634534700000|2021-10-18 05:25:00|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|29
1634535000000|2021-10-18 05:30:00|1057.5|1052.5|1058.3|1053.3|1058.6|1053.6|1057.4|1052.4|63
1634535300000|2021-10-18 05:35:00|1058.4|1053.4|1057.7|1052.7|1058.5|1053.5|1057.6|1052.6|83
1634535600000|2021-10-18 05:40:00|1057.6|1052.6|1058|1053|1058.2|1053.2|1057.6|1052.6|23
1634535900000|2021-10-18 05:45:00|1057.9|1052.9|1058|1053|1058.5|1053.5|1057.8|1052.8|41
1634536200000|2021-10-18 05:50:00|1058.1|1053.1|1057.7|1052.7|1058.2|1053.2|1057.7|1052.7|37
1634536500000|2021-10-18 05:55:00|1057.8|1052.8|1057.3|1052.3|1057.8|1052.8|1057.3|1052.3|34
1634536800000|2021-10-18 06:00:00|1057.2|1052.2|1055.5|1050.5|1058.2|1053.2|1055.1|1050.1|123
1634537100000|2021-10-18 06:05:00|1055.3|1050.3|1052.7|1047.7|1055.5|1050.5|1052.6|1047.6|214
1634537400000|2021-10-18 06:10:00|1052.8|1047.8|1053.1|1048.1|1053.4|1048.4|1052.3|1047.3|108
1634537700000|2021-10-18 06:15:00|1053|1048|1053.7|1048.7|1054.1|1049.1|1052.6|1047.6|74
1634538000000|2021-10-18 06:20:00|1053.1|1048.1|1055.3|1050.3|1055.3|1050.3|1053|1048|84
1634538300000|2021-10-18 06:25:00|1055.2|1050.2|1055.2|1050.2|1055.7|1050.7|1054.2|1049.2|88
1634538600000|2021-10-18 06:30:00|1055.3|1050.3|1056.5|1051.5|1056.9|1051.9|1054.5|1049.5|122
1634538900000|2021-10-18 06:35:00|1056.3|1051.3|1056.6|1051.6|1056.7|1051.7|1055.9|1050.9|116
1634539200000|2021-10-18 06:40:00|1056.9|1051.9|1057|1052|1058.2|1053.2|1056.9|1051.9|82
1634539500000|2021-10-18 06:45:00|1056.9|1051.9|1054.9|1049.9|1057|1052|1054.9|1049.9|62
1634539800000|2021-10-18 06:50:00|1054.7|1049.7|1054.4|1049.4|1055.4|1050.4|1054.4|1049.4|37
1634540100000|2021-10-18 06:55:00|1054.5|1049.5|1054.9|1049.9|1055.1|1050.1|1054.4|1049.4|31
1634540400000|2021-10-18 07:00:00|1054.8|1049.8|1053.7|1048.7|1055|1050|1053.6|1048.6|152
1634540700000|2021-10-18 07:05:00|1053.8|1048.8|1054.5|1049.5|1055|1050|1053.7|1048.7|134
1634541000000|2021-10-18 07:10:00|1054.6|1049.6|1055.5|1050.5|1056|1051|1054.6|1049.6|147
1634541300000|2021-10-18 07:15:00|1055.6|1050.6|1052.6|1047.6|1055.9|1050.9|1052.6|1047.6|166
1634541600000|2021-10-18 07:20:00|1052.7|1047.7|1052.2|1047.2|1053.6|1048.6|1051.5|1046.5|120
1634541900000|2021-10-18 07:25:00|1052.3|1047.3|1053.5|1048.5|1053.6|1048.6|1051.6|1046.6|150
1634542200000|2021-10-18 07:30:00|1053.4|1048.4|1055.4|1050.4|1055.5|1050.5|1052.8|1047.8|149
1634542500000|2021-10-18 07:35:00|1055.2|1050.2|1054.9|1049.9|1055.7|1050.7|1054.7|1049.7|124
1634542800000|2021-10-18 07:40:00|1054.8|1049.8|1054|1049|1054.9|1049.9|1053|1048|90
1634543100000|2021-10-18 07:45:00|1053.9|1048.9|1054|1049|1054.7|1049.7|1053.5|1048.5|111
1634543400000|2021-10-18 07:50:00|1053.9|1048.9|1054.8|1049.8|1055.2|1050.2|1053.9|1048.9|122
1634543700000|2021-10-18 07:55:00|1054.7|1049.7|1054.6|1049.6|1055.9|1050.9|1054.4|1049.4|138
1634544000000|2021-10-18 08:00:00|1054.4|1049.4|1055.3|1050.3|1055.4|1050.4|1054.3|1049.3|91
1634544300000|2021-10-18 08:05:00|1055.2|1050.2|1057.1|1052.1|1057.2|1052.2|1054.8|1049.8|155
1634544600000|2021-10-18 08:10:00|1056.8|1051.8|1056.5|1051.5|1057|1052|1056.2|1051.2|111
1634544900000|2021-10-18 08:15:00|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.1|1051.1|122
1634545200000|2021-10-18 08:20:00|1056.5|1051.5|1054|1049|1056.6|1051.6|1054|1049|163
1634545500000|2021-10-18 08:25:00|1053.9|1048.9|1052.3|1047.3|1054.5|1049.5|1051.7|1046.7|205
1634545800000|2021-10-18 08:30:00|1052.1|1047.1|1053.3|1048.3|1053.4|1048.4|1051.7|1046.7|174
1634546100000|2021-10-18 08:35:00|1053.2|1048.2|1052.9|1047.9|1053.7|1048.7|1052.3|1047.3|158
1634546400000|2021-10-18 08:40:00|1052.8|1047.8|1054.2|1049.2|1054.4|1049.4|1051.5|1046.5|143
1634546700000|2021-10-18 08:45:00|1054|1049|1053.1|1048.1|1054.9|1049.9|1052.1|1047.1|201
1634547000000|2021-10-18 08:50:00|1053.2|1048.2|1050.1|1045.1|1053.2|1048.2|1050.1|1045.1|189
1634547300000|2021-10-18 08:55:00|1050.2|1045.2|1050.1|1045.1|1050.7|1045.7|1049.9|1044.9|114
1634547600000|2021-10-18 09:00:00|1050|1045|1049.6|1044.6|1050.3|1045.3|1049.1|1044.1|167
1634547900000|2021-10-18 09:05:00|1049.7|1044.7|1048.7|1043.7|1049.7|1044.7|1048.2|1043.2|103
1634548200000|2021-10-18 09:10:00|1048.6|1043.6|1048.3|1043.3|1048.9|1043.9|1048.1|1043.1|137
1634548500000|2021-10-18 09:15:00|1048.2|1043.2|1049.2|1044.2|1049.3|1044.3|1047.7|1042.7|180
1634548800000|2021-10-18 09:20:00|1049.3|1044.3|1049.1|1044.1|1049.8|1044.8|1048.9|1043.9|109
1634549100000|2021-10-18 09:25:00|1049|1044|1050|1045|1050|1045|1048.7|1043.7|98
1634549400000|2021-10-18 09:30:00|1049.8|1044.8|1049.5|1044.5|1050|1045|1048.9|1043.9|91
1634549700000|2021-10-18 09:35:00|1049.9|1044.9|1049.7|1044.7|1050.1|1045.1|1049.4|1044.4|55
1634550000000|2021-10-18 09:40:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1048.6|1043.6|104
1634550300000|2021-10-18 09:45:00|1049.5|1044.5|1049.3|1044.3|1049.8|1044.8|1049|1044|87
1634550600000|2021-10-18 09:50:00|1049.2|1044.2|1049.1|1044.1|1049.6|1044.6|1049.1|1044.1|102
1634550900000|2021-10-18 09:55:00|1048.8|1043.8|1049.9|1044.9|1049.9|1044.9|1048.6|1043.6|60
1634551200000|2021-10-18 10:00:00|1050|1045|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|42
1634551500000|2021-10-18 10:05:00|1050.4|1045.4|1050.1|1045.1|1050.8|1045.8|1049.9|1044.9|104
1634551800000|2021-10-18 10:10:00|1050|1045|1049.2|1044.2|1050.3|1045.3|1048.5|1043.5|133
1634552100000|2021-10-18 10:15:00|1049.1|1044.1|1049.8|1044.8|1049.9|1044.9|1048.6|1043.6|144
1634552400000|2021-10-18 10:20:00|1049.7|1044.7|1048.5|1043.5|1050|1045|1047.9|1042.9|94
1634552700000|2021-10-18 10:25:00|1048.6|1043.6|1049.2|1044.2|1049.4|1044.4|1048.6|1043.6|77
1634553000000|2021-10-18 10:30:00|1049.4|1044.4|1049.3|1044.3|1049.7|1044.7|1049.1|1044.1|54
1634553300000|2021-10-18 10:35:00|1049.4|1044.4|1050.8|1045.8|1050.9|1045.9|1049.3|1044.3|101
1634553600000|2021-10-18 10:40:00|1050.9|1045.9|1050.9|1045.9|1051.7|1046.7|1050.2|1045.2|115
1634553900000|2021-10-18 10:45:00|1051|1046|1050|1045|1051|1046|1049.6|1044.6|54
1634554200000|2021-10-18 10:50:00|1049.9|1044.9|1049.4|1044.4|1050.2|1045.2|1049.2|1044.2|90
1634554500000|2021-10-18 10:55:00|1049.6|1044.6|1049.5|1044.5|1050.3|1045.3|1049.5|1044.5|32
1634554800000|2021-10-18 11:00:00|1049.4|1044.4|1050|1045|1050|1045|1049|1044|126
1634555100000|2021-10-18 11:05:00|1050.1|1045.1|1050.1|1045.1|1051.1|1046.1|1049.8|1044.8|119
1634555400000|2021-10-18 11:10:00|1050.2|1045.2|1050.9|1045.9|1051.2|1046.2|1049.9|1044.9|107
1634555700000|2021-10-18 11:15:00|1050.8|1045.8|1051|1046|1051.3|1046.3|1050.4|1045.4|101
1634556000000|2021-10-18 11:20:00|1050.9|1045.9|1050.6|1045.6|1051.3|1046.3|1050.4|1045.4|88
1634556300000|2021-10-18 11:25:00|1050.5|1045.5|1048.7|1043.7|1050.9|1045.9|1048.5|1043.5|75
1634556600000|2021-10-18 11:30:00|1048.8|1043.8|1048.4|1043.4|1049.3|1044.3|1048.1|1043.1|123
1634556900000|2021-10-18 11:35:00|1048.3|1043.3|1047.8|1042.8|1049|1044|1047.3|1042.3|243
1634557200000|2021-10-18 11:40:00|1047.9|1042.9|1047.4|1042.4|1048.1|1043.1|1047.4|1042.4|151
1634557500000|2021-10-18 11:45:00|1047.5|1042.5|1047|1042|1047.8|1042.8|1045.7|1040.7|182
1634557800000|2021-10-18 11:50:00|1046.9|1041.9|1047.4|1042.4|1047.8|1042.8|1046.3|1041.3|130
1634558100000|2021-10-18 11:55:00|1047.5|1042.5|1046.8|1041.8|1047.5|1042.5|1046.2|1041.2|152
1634558400000|2021-10-18 12:00:00|1046.5|1041.5|1048.2|1043.2|1048.9|1043.9|1044.8|1039.8|260
1634558700000|2021-10-18 12:05:00|1048.1|1043.1|1049.5|1044.5|1050|1045|1047.7|1042.7|296
1634559000000|2021-10-18 12:10:00|1049.9|1044.9|1049.4|1044.4|1050|1045|1048.6|1043.6|209
1634559300000|2021-10-18 12:15:00|1049.5|1044.5|1048|1043|1050.2|1045.2|1047.6|1042.6|187
1634559600000|2021-10-18 12:20:00|1047.8|1042.8|1046.9|1041.9|1050.3|1045.3|1046.6|1041.6|273
1634559900000|2021-10-18 12:25:00|1046.8|1041.8|1045.1|1040.1|1047.3|1042.3|1043.9|1038.9|289
1634560200000|2021-10-18 12:30:00|1044.8|1039.8|1049.2|1044.2|1049.3|1044.3|1044.4|1039.4|268
1634560500000|2021-10-18 12:35:00|1049|1044|1050|1045|1050.3|1045.3|1046.9|1041.9|268
1634560800000|2021-10-18 12:40:00|1049.9|1044.9|1050|1045|1051.1|1046.1|1048.1|1043.1|292
1634561100000|2021-10-18 12:45:00|1049.9|1044.9|1048.2|1043.2|1050.1|1045.1|1047.7|1042.7|307
1634561400000|2021-10-18 12:50:00|1048.1|1043.1|1047.6|1042.6|1048.9|1043.9|1047.3|1042.3|259
1634561700000|2021-10-18 12:55:00|1047.7|1042.7|1048.6|1043.6|1048.8|1043.8|1047.6|1042.6|266
1634562000000|2021-10-18 13:00:00|1048.7|1043.7|1045|1040|1049.3|1044.3|1044.1|1039.1|349
1634562300000|2021-10-18 13:05:00|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1043|1038|327
1634562600000|2021-10-18 13:10:00|1044.6|1039.6|1044.7|1039.7|1045.1|1040.1|1043.1|1038.1|249
1634562900000|2021-10-18 13:15:00|1044.6|1039.6|1044.1|1039.1|1046.2|1041.2|1043|1038|306
1634563200000|2021-10-18 13:20:00|1044.3|1039.3|1045.3|1040.3|1045.9|1040.9|1044|1039|257
1634563500000|2021-10-18 13:25:00|1045.2|1040.2|1050.2|1045.2|1050.6|1045.6|1044.9|1039.9|292
1634563800000|2021-10-18 13:30:00|1050.3|1045.3|1049.7|1044.7|1050.8|1045.8|1048.3|1043.3|501
1634564100000|2021-10-18 13:35:00|1049.6|1044.6|1049.1|1044.1|1050.5|1045.5|1048.2|1043.2|474
1634564400000|2021-10-18 13:40:00|1049.2|1044.2|1048.9|1043.9|1050.4|1045.4|1046.2|1041.2|474
1634564700000|2021-10-18 13:45:00|1048.8|1043.8|1041.2|1036.2|1048.8|1043.8|1040.5|1035.5|347
1634565000000|2021-10-18 13:50:00|1041.1|1036.1|1039.9|1034.9|1041.7|1036.7|1037.8|1032.8|325
1634565300000|2021-10-18 13:55:00|1039.6|1034.6|1041.5|1036.5|1043.5|1038.5|1038.8|1033.8|389
1634565600000|2021-10-18 14:00:00|1041.2|1036.2|1039.7|1034.7|1041.2|1036.2|1037.6|1032.6|402
1634565900000|2021-10-18 14:05:00|1039.8|1034.8|1039.8|1034.8|1040.7|1035.7|1038.4|1033.4|251
1634566200000|2021-10-18 14:10:00|1039.7|1034.7|1040|1035|1040.8|1035.8|1039|1034|277
1634566500000|2021-10-18 14:15:00|1039.9|1034.9|1040.7|1035.7|1041.2|1036.2|1039.4|1034.4|191
1634566800000|2021-10-18 14:20:00|1040.6|1035.6|1041.1|1036.1|1042.6|1037.6|1040.1|1035.1|213
1634567100000|2021-10-18 14:25:00|1041|1036|1041.8|1036.8|1043.2|1038.2|1039.4|1034.4|213
1634567400000|2021-10-18 14:30:00|1041.9|1036.9|1043.5|1038.5|1043.8|1038.8|1041.4|1036.4|217
1634567700000|2021-10-18 14:35:00|1043.4|1038.4|1043.1|1038.1|1043.7|1038.7|1041.3|1036.3|183
1634568000000|2021-10-18 14:40:00|1043.2|1038.2|1044.3|1039.3|1044.3|1039.3|1041.5|1036.5|190
1634568300000|2021-10-18 14:45:00|1044.2|1039.2|1045.9|1040.9|1045.9|1040.9|1042.8|1037.8|178
1634568600000|2021-10-18 14:50:00|1045.5|1040.5|1045.6|1040.6|1046.7|1041.7|1045|1040|198
1634568900000|2021-10-18 14:55:00|1045.7|1040.7|1047.6|1042.6|1048.4|1043.4|1045.7|1040.7|245
1634569200000|2021-10-18 15:00:00|1047.5|1042.5|1045.8|1040.8|1047.9|1042.9|1045.7|1040.7|115
1634569500000|2021-10-18 15:05:00|1045.9|1040.9|1046|1041|1046.9|1041.9|1045.3|1040.3|190
1634569800000|2021-10-18 15:10:00|1046.1|1041.1|1044.9|1039.9|1046.9|1041.9|1044.8|1039.8|178
1634570100000|2021-10-18 15:15:00|1044.8|1039.8|1048.3|1043.3|1048.3|1043.3|1044.8|1039.8|153
1634570400000|2021-10-18 15:20:00|1048.2|1043.2|1046.8|1041.8|1048.7|1043.7|1046.7|1041.7|137
1634570700000|2021-10-18 15:25:00|1046.9|1041.9|1045.7|1040.7|1047|1042|1045.6|1040.6|162
1634571000000|2021-10-18 15:30:00|1045.8|1040.8|1045.6|1040.6|1046.4|1041.4|1045.3|1040.3|201
1634571300000|2021-10-18 15:35:00|1045.7|1040.7|1043.1|1038.1|1045.7|1040.7|1043|1038|97
1634571600000|2021-10-18 15:40:00|1043|1038|1041.6|1036.6|1043.4|1038.4|1041.6|1036.6|92
1634571900000|2021-10-18 15:45:00|1041.7|1036.7|1041.3|1036.3|1042.5|1037.5|1040.8|1035.8|72
1634572200000|2021-10-18 15:50:00|1041.4|1036.4|1042.5|1037.5|1042.5|1037.5|1041|1036|132
1634572500000|2021-10-18 15:55:00|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1041.9|1036.9|50
1634572800000|2021-10-18 16:00:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.2|1036.2|113
1634573100000|2021-10-18 16:05:00|1041.6|1036.6|1041.1|1036.1|1041.6|1036.6|1041|1036|73
1634573400000|2021-10-18 16:10:00|1041.3|1036.3|1041.1|1036.1|1042|1037|1040.9|1035.9|109
1634573700000|2021-10-18 16:15:00|1041.3|1036.3|1041.9|1036.9|1042.2|1037.2|1041|1036|83
1634574000000|2021-10-18 16:20:00|1041.8|1036.8|1041.2|1036.2|1042.2|1037.2|1041|1036|114
1634574300000|2021-10-18 16:25:00|1041.1|1036.1|1040.4|1035.4|1041.2|1036.2|1040.1|1035.1|58
1634574600000|2021-10-18 16:30:00|1040.7|1035.7|1040.1|1035.1|1041.9|1036.9|1040.1|1035.1|105
1634574900000|2021-10-18 16:35:00|1040.2|1035.2|1040.2|1035.2|1041.9|1036.9|1040.1|1035.1|95
1634575200000|2021-10-18 16:40:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1039.4|1034.4|75
1634575500000|2021-10-18 16:45:00|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1039.4|1034.4|90
1634575800000|2021-10-18 16:50:00|1040.3|1035.3|1040.6|1035.6|1040.7|1035.7|1040|1035|49
1634576100000|2021-10-18 16:55:00|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.4|1035.4|116
1634576400000|2021-10-18 17:00:00|1040.8|1035.8|1041.4|1036.4|1041.5|1036.5|1040.8|1035.8|146
1634576700000|2021-10-18 17:05:00|1041.2|1036.2|1040.6|1035.6|1041.2|1036.2|1040.4|1035.4|100
1634577000000|2021-10-18 17:10:00|1040.5|1035.5|1039.6|1034.6|1040.6|1035.6|1039.4|1034.4|135
1634577300000|2021-10-18 17:15:00|1039.7|1034.7|1040.1|1035.1|1040.2|1035.2|1039.5|1034.5|109
1634577600000|2021-10-18 17:20:00|1040.2|1035.2|1040.1|1035.1|1040.7|1035.7|1040|1035|119
1634577900000|2021-10-18 17:25:00|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1039.9|1034.9|157
1634578200000|2021-10-18 17:30:00|1040.6|1035.6|1041.6|1036.6|1041.8|1036.8|1040.6|1035.6|85
1634578500000|2021-10-18 17:35:00|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|88
1634578800000|2021-10-18 17:40:00|1041.8|1036.8|1042.3|1037.3|1042.3|1037.3|1041.6|1036.6|58
1634579100000|2021-10-18 17:45:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1041.9|1036.9|69
1634579400000|2021-10-18 17:50:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.8|1036.8|64
1634579700000|2021-10-18 17:55:00|1042.3|1037.3|1041.6|1036.6|1042.3|1037.3|1041.5|1036.5|97
1634580000000|2021-10-18 18:00:00|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|107
1634580300000|2021-10-18 18:05:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|31
1634580600000|2021-10-18 18:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|124
1634580900000|2021-10-18 18:15:00|1041.8|1036.8|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|82
1634581200000|2021-10-18 18:20:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042|1037|54
1634581500000|2021-10-18 18:25:00|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|36
1634581800000|2021-10-18 18:30:00|1042.1|1037.1|1041.7|1036.7|1042.8|1037.8|1041.6|1036.6|81
1634582100000|2021-10-18 18:35:00|1041.8|1036.8|1041.1|1036.1|1042|1037|1041|1036|105
1634582400000|2021-10-18 18:40:00|1041.4|1036.4|1042.1|1037.1|1042.2|1037.2|1041.1|1036.1|100
1634582700000|2021-10-18 18:45:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1041.7|1036.7|94
1634583000000|2021-10-18 18:50:00|1042.4|1037.4|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|87
1634583300000|2021-10-18 18:55:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|93
1634583600000|2021-10-18 19:00:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.6|1036.6|67
1634583900000|2021-10-18 19:05:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|71
1634584200000|2021-10-18 19:10:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1041.9|1036.9|104
1634584500000|2021-10-18 19:15:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|25
1634584800000|2021-10-18 19:20:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|18
1634585100000|2021-10-18 19:25:00|1042.2|1037.2|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|114
1634585400000|2021-10-18 19:30:00|1042.3|1037.3|1041.9|1036.9|1042.5|1037.5|1041.8|1036.8|55
1634585700000|2021-10-18 19:35:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.5|1036.5|117
1634586000000|2021-10-18 19:40:00|1041.7|1036.7|1041.3|1036.3|1041.8|1036.8|1041.3|1036.3|80
1634586300000|2021-10-18 19:45:00|1041.4|1036.4|1041.6|1036.6|1041.9|1036.9|1041.2|1036.2|203
1634586600000|2021-10-18 19:50:00|1041.7|1036.7|1041.1|1036.1|1041.9|1036.9|1041|1036|90
1634586900000|2021-10-18 19:55:00|1041|1036|1041.2|1036.2|1041.7|1036.7|1040.9|1035.9|120
1634587200000|2021-10-18 20:00:00|1041.3|1036.3|1040.9|1035.9|1041.4|1036.4|1040.7|1035.7|87
1634587500000|2021-10-18 20:05:00|1040.8|1035.8|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|45
1634587800000|2021-10-18 20:10:00|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|26
1634588100000|2021-10-18 20:15:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|16
1634588400000|2021-10-18 20:20:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|27
1634588700000|2021-10-18 20:25:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|13
1634589000000|2021-10-18 20:30:00|1041.6|1036.6|1041.7|1036.7|1042|1037|1041.6|1036.6|11
1634589300000|2021-10-18 20:35:00|1041.8|1036.8|1041.9|1036.9|1042|1037|1041.7|1036.7|8
1634589600000|2021-10-18 20:40:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|16
1634589900000|2021-10-18 20:45:00|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|20
1634590200000|2021-10-18 20:50:00|1041.8|1036.8|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|28
1634590500000|2021-10-18 20:55:00|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|49
1634594400000|2021-10-18 22:00:00|1043.2|1038.2|1044|1039|1044.2|1039.2|1043.1|1038.1|9
1634594700000|2021-10-18 22:05:00|1044.1|1039.1|1043|1038|1044.1|1039.1|1043|1038|27
1634595000000|2021-10-18 22:10:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1634595600000|2021-10-18 22:20:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|23
1634595900000|2021-10-18 22:25:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|17
1634596200000|2021-10-18 22:30:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|30
1634596500000|2021-10-18 22:35:00|1042.7|1037.7|1041.7|1036.7|1042.8|1037.8|1041.3|1036.3|24
1634596800000|2021-10-18 22:40:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|11
1634597100000|2021-10-18 22:45:00|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|8
1634597400000|2021-10-18 22:50:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|34
1634597700000|2021-10-18 22:55:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|9
1634598000000|2021-10-18 23:00:00|1041.8|1036.8|1042.2|1037.2|1042.6|1037.6|1041.8|1036.8|5
1634598300000|2021-10-18 23:05:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634598600000|2021-10-18 23:10:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634598900000|2021-10-18 23:15:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|11
1634599200000|2021-10-18 23:20:00|1042.5|1037.5|1042.9|1037.9|1043.1|1038.1|1042.4|1037.4|33
1634599500000|2021-10-18 23:25:00|1042.8|1037.8|1043.4|1038.4|1043.4|1038.4|1042.7|1037.7|20
1634599800000|2021-10-18 23:30:00|1043.3|1038.3|1043.8|1038.8|1043.9|1038.9|1043.3|1038.3|23
1634600100000|2021-10-18 23:35:00|1044|1039|1043|1038|1044.2|1039.2|1043|1038|27
1634600400000|2021-10-18 23:40:00|1042.9|1037.9|1043|1038|1043.2|1038.2|1042.9|1037.9|15
1634600700000|2021-10-18 23:45:00|1042.4|1037.4|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|19
1634601000000|2021-10-18 23:50:00|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|33
1634601300000|2021-10-18 23:55:00|1042.5|1037.5|1042.5|1037.5|1042.8|1037.8|1042|1037|37
1634601600000|2021-10-19 00:00:00|1042.2|1037.2|1042.9|1037.9|1043|1038|1042.1|1037.1|25
1634601900000|2021-10-19 00:05:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|44
1634602200000|2021-10-19 00:10:00|1042.9|1037.9|1043.5|1038.5|1043.6|1038.6|1042.8|1037.8|132
1634602500000|2021-10-19 00:15:00|1043.6|1038.6|1046.1|1041.1|1046.1|1041.1|1043.5|1038.5|107
1634602800000|2021-10-19 00:20:00|1046|1041|1045.9|1040.9|1046.1|1041.1|1045|1040|81
1634603100000|2021-10-19 00:25:00|1045.6|1040.6|1046.1|1041.1|1046.3|1041.3|1045.6|1040.6|81
1634603400000|2021-10-19 00:30:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|32
1634603700000|2021-10-19 00:35:00|1046|1041|1043.7|1038.7|1046.1|1041.1|1043.7|1038.7|96
1634604000000|2021-10-19 00:40:00|1043.8|1038.8|1043.6|1038.6|1044.1|1039.1|1041.9|1036.9|74
1634604300000|2021-10-19 00:45:00|1043.5|1038.5|1042.8|1037.8|1043.5|1038.5|1042|1037|50
1634604600000|2021-10-19 00:50:00|1042.7|1037.7|1043.3|1038.3|1043.3|1038.3|1042.4|1037.4|61
1634604900000|2021-10-19 00:55:00|1043.2|1038.2|1044|1039|1044|1039|1043.1|1038.1|34
1634605200000|2021-10-19 01:00:00|1044.3|1039.3|1044.9|1039.9|1045.8|1040.8|1044.3|1039.3|119
1634605500000|2021-10-19 01:05:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|58
1634605800000|2021-10-19 01:10:00|1044.9|1039.9|1045.3|1040.3|1045.6|1040.6|1044.7|1039.7|86
1634606100000|2021-10-19 01:15:00|1045.2|1040.2|1044.7|1039.7|1045.4|1040.4|1044.6|1039.6|104
1634606400000|2021-10-19 01:20:00|1044.8|1039.8|1045.4|1040.4|1045.5|1040.5|1044.6|1039.6|26
1634606700000|2021-10-19 01:25:00|1045.6|1040.6|1044.5|1039.5|1045.7|1040.7|1044.4|1039.4|65
1634607000000|2021-10-19 01:30:00|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|69
1634607300000|2021-10-19 01:35:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|49
1634607600000|2021-10-19 01:40:00|1045.2|1040.2|1046.1|1041.1|1046.1|1041.1|1045.1|1040.1|58
1634607900000|2021-10-19 01:45:00|1046.2|1041.2|1048|1043|1048.1|1043.1|1046.2|1041.2|59
1634608200000|2021-10-19 01:50:00|1047.9|1042.9|1048.6|1043.6|1048.6|1043.6|1047.8|1042.8|105
1634608500000|2021-10-19 01:55:00|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|51
1634608800000|2021-10-19 02:00:00|1048.8|1043.8|1050.1|1045.1|1050.1|1045.1|1048.5|1043.5|108
1634609100000|2021-10-19 02:05:00|1050.2|1045.2|1049.3|1044.3|1050.2|1045.2|1049|1044|67
1634609400000|2021-10-19 02:10:00|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1048.9|1043.9|69
1634609700000|2021-10-19 02:15:00|1049.6|1044.6|1049.9|1044.9|1050.1|1045.1|1049.5|1044.5|54
1634610000000|2021-10-19 02:20:00|1050|1045|1050|1045|1050|1045|1049.5|1044.5|59
1634610300000|2021-10-19 02:25:00|1050.1|1045.1|1049.7|1044.7|1050.3|1045.3|1049.5|1044.5|34
1634610600000|2021-10-19 02:30:00|1049.8|1044.8|1050.5|1045.5|1050.8|1045.8|1049.7|1044.7|15
1634610900000|2021-10-19 02:35:00|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.2|1045.2|78
1634611200000|2021-10-19 02:40:00|1050.6|1045.6|1049.6|1044.6|1050.7|1045.7|1049.5|1044.5|59
1634611500000|2021-10-19 02:45:00|1049.5|1044.5|1051|1046|1051.1|1046.1|1049.5|1044.5|82
1634611800000|2021-10-19 02:50:00|1051.1|1046.1|1051.6|1046.6|1051.8|1046.8|1050.4|1045.4|71
1634612100000|2021-10-19 02:55:00|1051.8|1046.8|1054.2|1049.2|1055|1050|1051.7|1046.7|90
1634612400000|2021-10-19 03:00:00|1054.3|1049.3|1053.9|1048.9|1054.5|1049.5|1053.6|1048.6|94
1634612700000|2021-10-19 03:05:00|1053.8|1048.8|1052.4|1047.4|1053.9|1048.9|1052.2|1047.2|64
1634613000000|2021-10-19 03:10:00|1052.5|1047.5|1052|1047|1053.4|1048.4|1051.9|1046.9|63
1634613300000|2021-10-19 03:15:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.7|1046.7|43
1634613600000|2021-10-19 03:20:00|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|23
1634613900000|2021-10-19 03:25:00|1051.8|1046.8|1051.7|1046.7|1052|1047|1051.7|1046.7|11
1634614200000|2021-10-19 03:30:00|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051|1046|17
1634614500000|2021-10-19 03:35:00|1051.4|1046.4|1052.3|1047.3|1052.3|1047.3|1051.4|1046.4|42
1634614800000|2021-10-19 03:40:00|1052.4|1047.4|1052|1047|1052.4|1047.4|1051.7|1046.7|38
1634615100000|2021-10-19 03:45:00|1051.9|1046.9|1052.3|1047.3|1052.6|1047.6|1051.6|1046.6|52
1634615400000|2021-10-19 03:50:00|1052.2|1047.2|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|11
1634615700000|2021-10-19 03:55:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|15
1634616000000|2021-10-19 04:00:00|1051.8|1046.8|1052.4|1047.4|1052.4|1047.4|1051.7|1046.7|14
1634616300000|2021-10-19 04:05:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|9
1634616600000|2021-10-19 04:10:00|1052.8|1047.8|1055|1050|1055.3|1050.3|1052.8|1047.8|44
1634616900000|2021-10-19 04:15:00|1055.1|1050.1|1055.3|1050.3|1055.5|1050.5|1054.8|1049.8|76
1634617200000|2021-10-19 04:20:00|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|9
1634617500000|2021-10-19 04:25:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|7
1634617800000|2021-10-19 04:30:00|1055.6|1050.6|1054.1|1049.1|1055.6|1050.6|1053.3|1048.3|42
1634618100000|2021-10-19 04:35:00|1054.3|1049.3|1053.6|1048.6|1054.5|1049.5|1053.4|1048.4|43
1634618400000|2021-10-19 04:40:00|1053.7|1048.7|1054|1049|1054|1049|1053.5|1048.5|30
1634618700000|2021-10-19 04:45:00|1053.9|1048.9|1053.5|1048.5|1054|1049|1053.4|1048.4|68
1634619000000|2021-10-19 04:50:00|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053|1048|67
1634619300000|2021-10-19 04:55:00|1053.2|1048.2|1053.5|1048.5|1053.6|1048.6|1053.1|1048.1|55
1634619600000|2021-10-19 05:00:00|1053.4|1048.4|1054|1049|1054.1|1049.1|1053.4|1048.4|33
1634619900000|2021-10-19 05:05:00|1053.9|1048.9|1053.2|1048.2|1054|1049|1053.1|1048.1|128
1634620200000|2021-10-19 05:10:00|1053.3|1048.3|1053.3|1048.3|1053.6|1048.6|1053|1048|86
1634620500000|2021-10-19 05:15:00|1053.4|1048.4|1054.4|1049.4|1054.7|1049.7|1053.4|1048.4|20
1634620800000|2021-10-19 05:20:00|1054|1049|1054|1049|1054|1049|1053.6|1048.6|11
1634621100000|2021-10-19 05:25:00|1053.9|1048.9|1054.5|1049.5|1054.6|1049.6|1053.6|1048.6|63
1634621400000|2021-10-19 05:30:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1054.2|1049.2|65
1634621700000|2021-10-19 05:35:00|1054.8|1049.8|1054.9|1049.9|1055.4|1050.4|1054.7|1049.7|64
1634622000000|2021-10-19 05:40:00|1055|1050|1055.9|1050.9|1055.9|1050.9|1055|1050|60
1634622300000|2021-10-19 05:45:00|1055.8|1050.8|1056.6|1051.6|1056.8|1051.8|1055.8|1050.8|70
1634622600000|2021-10-19 05:50:00|1056.7|1051.7|1057.6|1052.6|1057.8|1052.8|1056.6|1051.6|51
1634622900000|2021-10-19 05:55:00|1057.7|1052.7|1059.1|1054.1|1059.2|1054.2|1057.7|1052.7|148
1634623200000|2021-10-19 06:00:00|1059|1054|1058.2|1053.2|1059.2|1054.2|1056.7|1051.7|120
1634623500000|2021-10-19 06:05:00|1058.1|1053.1|1057.4|1052.4|1058.1|1053.1|1057.3|1052.3|33
1634623800000|2021-10-19 06:10:00|1057.5|1052.5|1057.8|1052.8|1058.2|1053.2|1057|1052|79
1634624100000|2021-10-19 06:15:00|1057.9|1052.9|1057.3|1052.3|1058.1|1053.1|1056.1|1051.1|85
1634624400000|2021-10-19 06:20:00|1057.2|1052.2|1057.8|1052.8|1057.8|1052.8|1057.1|1052.1|104
1634624700000|2021-10-19 06:25:00|1057.7|1052.7|1058.5|1053.5|1058.5|1053.5|1057.6|1052.6|19
1634625000000|2021-10-19 06:30:00|1058.6|1053.6|1060.1|1055.1|1060.5|1055.5|1058.6|1053.6|99
1634625300000|2021-10-19 06:35:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1058.9|1053.9|109
1634625600000|2021-10-19 06:40:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.4|1054.4|61
1634625900000|2021-10-19 06:45:00|1059.6|1054.6|1060|1055|1060|1055|1059.6|1054.6|40
1634626200000|2021-10-19 06:50:00|1060.1|1055.1|1060.6|1055.6|1060.6|1055.6|1059.7|1054.7|65
1634626500000|2021-10-19 06:55:00|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.2|1055.2|105
1634626800000|2021-10-19 07:00:00|1060.3|1055.3|1060.8|1055.8|1060.8|1055.8|1059.5|1054.5|226
1634627100000|2021-10-19 07:05:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1059.8|1054.8|165
1634627400000|2021-10-19 07:10:00|1060.6|1055.6|1060.5|1055.5|1061.6|1056.6|1060.2|1055.2|136
1634627700000|2021-10-19 07:15:00|1060.4|1055.4|1058.6|1053.6|1061|1056|1058.3|1053.3|124
1634628000000|2021-10-19 07:20:00|1058.7|1053.7|1059.4|1054.4|1059.5|1054.5|1058.4|1053.4|78
1634628300000|2021-10-19 07:25:00|1059.5|1054.5|1060.2|1055.2|1060.8|1055.8|1059.5|1054.5|137
1634628600000|2021-10-19 07:30:00|1060.3|1055.3|1059.8|1054.8|1060.7|1055.7|1059.3|1054.3|108
1634628900000|2021-10-19 07:35:00|1059.9|1054.9|1059.4|1054.4|1060.6|1055.6|1059.1|1054.1|120
1634629200000|2021-10-19 07:40:00|1059.3|1054.3|1059.7|1054.7|1059.8|1054.8|1058.9|1053.9|109
1634629500000|2021-10-19 07:45:00|1059.9|1054.9|1060.2|1055.2|1060.5|1055.5|1059.4|1054.4|109
1634629800000|2021-10-19 07:50:00|1060.3|1055.3|1061.8|1056.8|1062|1057|1060.2|1055.2|167
1634630100000|2021-10-19 07:55:00|1061.7|1056.7|1061.3|1056.3|1062.2|1057.2|1060.9|1055.9|141
1634630400000|2021-10-19 08:00:00|1061.2|1056.2|1060.5|1055.5|1062.3|1057.3|1060|1055|173
1634630700000|2021-10-19 08:05:00|1060.6|1055.6|1059.4|1054.4|1060.6|1055.6|1058.2|1053.2|177
1634631000000|2021-10-19 08:10:00|1059.5|1054.5|1059.7|1054.7|1060.1|1055.1|1059.4|1054.4|99
1634631300000|2021-10-19 08:15:00|1059.8|1054.8|1059.7|1054.7|1060|1055|1058.9|1053.9|128
1634631600000|2021-10-19 08:20:00|1059.6|1054.6|1057.3|1052.3|1059.8|1054.8|1057|1052|132
1634631900000|2021-10-19 08:25:00|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1056.4|1051.4|92
1634632200000|2021-10-19 08:30:00|1057.3|1052.3|1059.5|1054.5|1059.8|1054.8|1056.8|1051.8|138
1634632500000|2021-10-19 08:35:00|1059.4|1054.4|1059.7|1054.7|1060|1055|1059|1054|120
1634632800000|2021-10-19 08:40:00|1059.6|1054.6|1059.6|1054.6|1059.8|1054.8|1059|1054|85
1634633100000|2021-10-19 08:45:00|1059.4|1054.4|1057.7|1052.7|1059.5|1054.5|1057.6|1052.6|89
1634633400000|2021-10-19 08:50:00|1057.8|1052.8|1057.8|1052.8|1058.3|1053.3|1056.9|1051.9|81
1634633700000|2021-10-19 08:55:00|1057.7|1052.7|1057.8|1052.8|1058.4|1053.4|1057.7|1052.7|32
1634634000000|2021-10-19 09:00:00|1057.7|1052.7|1057.6|1052.6|1058.9|1053.9|1057.5|1052.5|94
1634634300000|2021-10-19 09:05:00|1057.5|1052.5|1056.8|1051.8|1057.8|1052.8|1056.7|1051.7|112
1634634600000|2021-10-19 09:10:00|1056.9|1051.9|1055.9|1050.9|1056.9|1051.9|1055.8|1050.8|38
1634634900000|2021-10-19 09:15:00|1055.8|1050.8|1056|1051|1056|1051|1055.4|1050.4|75
1634635200000|2021-10-19 09:20:00|1056.1|1051.1|1055.6|1050.6|1056.2|1051.2|1055.2|1050.2|151
1634635500000|2021-10-19 09:25:00|1055.5|1050.5|1055.6|1050.6|1056.1|1051.1|1055.5|1050.5|34
1634635800000|2021-10-19 09:30:00|1055.5|1050.5|1055.3|1050.3|1055.7|1050.7|1054.8|1049.8|65
1634636100000|2021-10-19 09:35:00|1055.4|1050.4|1056.5|1051.5|1056.7|1051.7|1055.4|1050.4|74
1634636400000|2021-10-19 09:40:00|1056.6|1051.6|1058|1053|1058|1053|1056.6|1051.6|43
1634636700000|2021-10-19 09:45:00|1057.9|1052.9|1057.2|1052.2|1058.5|1053.5|1057.1|1052.1|109
1634637000000|2021-10-19 09:50:00|1057.3|1052.3|1057.6|1052.6|1058.2|1053.2|1057.2|1052.2|47
1634637300000|2021-10-19 09:55:00|1057.4|1052.4|1058.6|1053.6|1058.6|1053.6|1057.3|1052.3|105
1634637600000|2021-10-19 10:00:00|1058.5|1053.5|1057.3|1052.3|1058.7|1053.7|1057.3|1052.3|112
1634637900000|2021-10-19 10:05:00|1057.4|1052.4|1058.5|1053.5|1058.6|1053.6|1057.4|1052.4|123
1634638200000|2021-10-19 10:10:00|1058.3|1053.3|1058.4|1053.4|1059.4|1054.4|1058.3|1053.3|80
1634638500000|2021-10-19 10:15:00|1058.5|1053.5|1059|1054|1059.1|1054.1|1058.3|1053.3|29
1634638800000|2021-10-19 10:20:00|1059.1|1054.1|1058.3|1053.3|1059.3|1054.3|1058.1|1053.1|70
1634639100000|2021-10-19 10:25:00|1058.4|1053.4|1059.2|1054.2|1059.2|1054.2|1058.2|1053.2|76
1634639400000|2021-10-19 10:30:00|1059.1|1054.1|1059|1054|1059.3|1054.3|1058.9|1053.9|98
1634639700000|2021-10-19 10:35:00|1059.1|1054.1|1058.5|1053.5|1059.3|1054.3|1058.4|1053.4|46
1634640000000|2021-10-19 10:40:00|1058.4|1053.4|1057.8|1052.8|1058.8|1053.8|1057.4|1052.4|91
1634640300000|2021-10-19 10:45:00|1057.7|1052.7|1057.1|1052.1|1057.8|1052.8|1056.6|1051.6|64
1634640600000|2021-10-19 10:50:00|1057|1052|1057.8|1052.8|1057.9|1052.9|1056.9|1051.9|78
1634640900000|2021-10-19 10:55:00|1057.7|1052.7|1057.7|1052.7|1058.3|1053.3|1057.6|1052.6|110
1634641200000|2021-10-19 11:00:00|1057.8|1052.8|1058.2|1053.2|1058.3|1053.3|1056.8|1051.8|103
1634641500000|2021-10-19 11:05:00|1058.3|1053.3|1054.6|1049.6|1058.3|1053.3|1054.5|1049.5|123
1634641800000|2021-10-19 11:10:00|1054.5|1049.5|1055.5|1050.5|1055.6|1050.6|1054.1|1049.1|99
1634642100000|2021-10-19 11:15:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1053.8|1048.8|127
1634642400000|2021-10-19 11:20:00|1055.6|1050.6|1056.2|1051.2|1056.6|1051.6|1055.6|1050.6|109
1634642700000|2021-10-19 11:25:00|1056.3|1051.3|1056.3|1051.3|1056.6|1051.6|1055.9|1050.9|141
1634643000000|2021-10-19 11:30:00|1056.4|1051.4|1057.2|1052.2|1058.1|1053.1|1056.2|1051.2|148
1634643300000|2021-10-19 11:35:00|1057.1|1052.1|1058.6|1053.6|1059.3|1054.3|1057.1|1052.1|50
1634643600000|2021-10-19 11:40:00|1058.5|1053.5|1057.9|1052.9|1058.5|1053.5|1057.5|1052.5|56
1634643900000|2021-10-19 11:45:00|1057.8|1052.8|1057|1052|1057.8|1052.8|1057|1052|82
1634644200000|2021-10-19 11:50:00|1056.9|1051.9|1057.4|1052.4|1057.5|1052.5|1056.7|1051.7|106
1634644500000|2021-10-19 11:55:00|1057.3|1052.3|1058.3|1053.3|1058.3|1053.3|1056.9|1051.9|99
1634644800000|2021-10-19 12:00:00|1058.2|1053.2|1058.5|1053.5|1059.4|1054.4|1057.9|1052.9|159
1634645100000|2021-10-19 12:05:00|1058.6|1053.6|1058.4|1053.4|1059.1|1054.1|1057.8|1052.8|139
1634645400000|2021-10-19 12:10:00|1058.5|1053.5|1057.6|1052.6|1058.8|1053.8|1057.6|1052.6|140
1634645700000|2021-10-19 12:15:00|1057.7|1052.7|1058|1053|1059.9|1054.9|1056.7|1051.7|225
1634646000000|2021-10-19 12:20:00|1057.9|1052.9|1055.2|1050.2|1058.3|1053.3|1055|1050|308
1634646300000|2021-10-19 12:25:00|1055.3|1050.3|1055.7|1050.7|1057.6|1052.6|1054.5|1049.5|231
1634646600000|2021-10-19 12:30:00|1055.9|1050.9|1053.9|1048.9|1057.6|1052.6|1053.6|1048.6|259
1634646900000|2021-10-19 12:35:00|1053.8|1048.8|1053.9|1048.9|1055.3|1050.3|1053.1|1048.1|174
1634647200000|2021-10-19 12:40:00|1053.8|1048.8|1055.2|1050.2|1055.4|1050.4|1053.6|1048.6|204
1634647500000|2021-10-19 12:45:00|1054.9|1049.9|1056.9|1051.9|1057.2|1052.2|1054.4|1049.4|161
1634647800000|2021-10-19 12:50:00|1056.8|1051.8|1054.5|1049.5|1056.8|1051.8|1054.3|1049.3|162
1634648100000|2021-10-19 12:55:00|1054.6|1049.6|1054.7|1049.7|1056.1|1051.1|1053.8|1048.8|212
1634648400000|2021-10-19 13:00:00|1054.8|1049.8|1053.9|1048.9|1055.4|1050.4|1051.6|1046.6|331
1634648700000|2021-10-19 13:05:00|1054.2|1049.2|1053.8|1048.8|1057.2|1052.2|1053.3|1048.3|215
1634649000000|2021-10-19 13:10:00|1053.9|1048.9|1051.3|1046.3|1054.2|1049.2|1051.3|1046.3|157
1634649300000|2021-10-19 13:15:00|1051|1046|1052.3|1047.3|1054.2|1049.2|1051|1046|199
1634649600000|2021-10-19 13:20:00|1052.2|1047.2|1048.7|1043.7|1052.5|1047.5|1047.8|1042.8|273
1634649900000|2021-10-19 13:25:00|1048.6|1043.6|1047.7|1042.7|1049.9|1044.9|1047.5|1042.5|330
1634650200000|2021-10-19 13:30:00|1047.8|1042.8|1051.8|1046.8|1052|1047|1045.7|1040.7|313
1634650500000|2021-10-19 13:35:00|1051.7|1046.7|1049.2|1044.2|1052.1|1047.1|1049.2|1044.2|289
1634650800000|2021-10-19 13:40:00|1049.1|1044.1|1048.4|1043.4|1051|1046|1048.1|1043.1|215
1634651100000|2021-10-19 13:45:00|1047.9|1042.9|1047.9|1042.9|1049.5|1044.5|1046.2|1041.2|336
1634651400000|2021-10-19 13:50:00|1048|1043|1046.1|1041.1|1048.2|1043.2|1044.7|1039.7|205
1634651700000|2021-10-19 13:55:00|1046|1041|1046|1041|1047.5|1042.5|1045.4|1040.4|166
1634652000000|2021-10-19 14:00:00|1046.1|1041.1|1050.7|1045.7|1050.8|1045.8|1046|1041|222
1634652300000|2021-10-19 14:05:00|1050.6|1045.6|1050|1045|1052.1|1047.1|1049.4|1044.4|205
1634652600000|2021-10-19 14:10:00|1049.9|1044.9|1049.5|1044.5|1050.5|1045.5|1049.1|1044.1|244
1634652900000|2021-10-19 14:15:00|1049.4|1044.4|1048.3|1043.3|1051.2|1046.2|1047.9|1042.9|253
1634653200000|2021-10-19 14:20:00|1048.2|1043.2|1045.9|1040.9|1048.3|1043.3|1045.2|1040.2|254
1634653500000|2021-10-19 14:25:00|1045.8|1040.8|1045.8|1040.8|1047.7|1042.7|1045.6|1040.6|229
1634653800000|2021-10-19 14:30:00|1045.7|1040.7|1043.7|1038.7|1046.7|1041.7|1042.3|1037.3|304
1634654100000|2021-10-19 14:35:00|1043.6|1038.6|1043.6|1038.6|1043.9|1038.9|1041.8|1036.8|299
1634654400000|2021-10-19 14:40:00|1043.7|1038.7|1042.8|1037.8|1043.9|1038.9|1041.8|1036.8|224
1634654700000|2021-10-19 14:45:00|1042.9|1037.9|1043.4|1038.4|1044.1|1039.1|1042.6|1037.6|291
1634655000000|2021-10-19 14:50:00|1043.5|1038.5|1045.2|1040.2|1045.2|1040.2|1043.1|1038.1|258
1634655300000|2021-10-19 14:55:00|1045.1|1040.1|1045.1|1040.1|1046.2|1041.2|1044.7|1039.7|173
1634655600000|2021-10-19 15:00:00|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.5|1039.5|176
1634655900000|2021-10-19 15:05:00|1045.5|1040.5|1047.2|1042.2|1047.3|1042.3|1045.5|1040.5|138
1634656200000|2021-10-19 15:10:00|1047.3|1042.3|1048.3|1043.3|1048.5|1043.5|1046.8|1041.8|123
1634656500000|2021-10-19 15:15:00|1048.2|1043.2|1047.4|1042.4|1048.8|1043.8|1047.3|1042.3|157
1634656800000|2021-10-19 15:20:00|1047.3|1042.3|1047.5|1042.5|1048.6|1043.6|1047.3|1042.3|148
1634657100000|2021-10-19 15:25:00|1047.3|1042.3|1048.1|1043.1|1048.6|1043.6|1047|1042|147
1634657400000|2021-10-19 15:30:00|1047.7|1042.7|1047.1|1042.1|1048.3|1043.3|1046.9|1041.9|121
1634657700000|2021-10-19 15:35:00|1047|1042|1046.9|1041.9|1047.3|1042.3|1046.7|1041.7|112
1634658000000|2021-10-19 15:40:00|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1045.7|1040.7|125
1634658300000|2021-10-19 15:45:00|1047.2|1042.2|1047|1042|1047.5|1042.5|1046.1|1041.1|84
1634658600000|2021-10-19 15:50:00|1046.9|1041.9|1048|1043|1048.3|1043.3|1046.2|1041.2|100
1634658900000|2021-10-19 15:55:00|1047.9|1042.9|1048.7|1043.7|1049.1|1044.1|1047.9|1042.9|100
1634659200000|2021-10-19 16:00:00|1048.8|1043.8|1047.1|1042.1|1048.8|1043.8|1047.1|1042.1|80
1634659500000|2021-10-19 16:05:00|1047.3|1042.3|1046.9|1041.9|1047.4|1042.4|1046.3|1041.3|57
1634659800000|2021-10-19 16:10:00|1047|1042|1045.9|1040.9|1047|1042|1045.8|1040.8|128
1634660100000|2021-10-19 16:15:00|1045.8|1040.8|1045.7|1040.7|1046|1041|1045.2|1040.2|140
1634660400000|2021-10-19 16:20:00|1045.8|1040.8|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|86
1634660700000|2021-10-19 16:25:00|1045.6|1040.6|1045|1040|1045.9|1040.9|1044.8|1039.8|95
1634661000000|2021-10-19 16:30:00|1044.9|1039.9|1044.9|1039.9|1045.2|1040.2|1044.6|1039.6|127
1634661300000|2021-10-19 16:35:00|1044.5|1039.5|1045.7|1040.7|1046.1|1041.1|1044.5|1039.5|163
1634661600000|2021-10-19 16:40:00|1045.6|1040.6|1046.8|1041.8|1046.9|1041.9|1045.6|1040.6|107
1634661900000|2021-10-19 16:45:00|1047|1042|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|52
1634662200000|2021-10-19 16:50:00|1047|1042|1047.2|1042.2|1047.9|1042.9|1046.3|1041.3|102
1634662500000|2021-10-19 16:55:00|1047.3|1042.3|1050.1|1045.1|1050.2|1045.2|1047.3|1042.3|105
1634662800000|2021-10-19 17:00:00|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1048.7|1043.7|207
1634663100000|2021-10-19 17:05:00|1050.5|1045.5|1048.9|1043.9|1050.6|1045.6|1048.8|1043.8|56
1634663400000|2021-10-19 17:10:00|1049.1|1044.1|1049.1|1044.1|1049.6|1044.6|1048.3|1043.3|95
1634663700000|2021-10-19 17:15:00|1049.3|1044.3|1048.5|1043.5|1049.3|1044.3|1048.1|1043.1|119
1634664000000|2021-10-19 17:20:00|1048.4|1043.4|1048.6|1043.6|1048.9|1043.9|1047.8|1042.8|155
1634664300000|2021-10-19 17:25:00|1048.7|1043.7|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|99
1634664600000|2021-10-19 17:30:00|1048.4|1043.4|1048.7|1043.7|1049.2|1044.2|1048.4|1043.4|117
1634664900000|2021-10-19 17:35:00|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.2|1043.2|98
1634665200000|2021-10-19 17:40:00|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048|1043|80
1634665500000|2021-10-19 17:45:00|1048.5|1043.5|1047.6|1042.6|1048.5|1043.5|1047.6|1042.6|135
1634665800000|2021-10-19 17:50:00|1047.5|1042.5|1047.2|1042.2|1048.1|1043.1|1047|1042|51
1634666100000|2021-10-19 17:55:00|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|56
1634666400000|2021-10-19 18:00:00|1047|1042|1046.6|1041.6|1047|1042|1046.6|1041.6|33
1634666700000|2021-10-19 18:05:00|1046.7|1041.7|1046.2|1041.2|1046.8|1041.8|1046|1041|74
1634667000000|2021-10-19 18:10:00|1046.3|1041.3|1046.8|1041.8|1047.1|1042.1|1046.3|1041.3|98
1634667300000|2021-10-19 18:15:00|1046.7|1041.7|1046.7|1041.7|1046.9|1041.9|1046.5|1041.5|76
1634667600000|2021-10-19 18:20:00|1046.6|1041.6|1046|1041|1047|1042|1045.9|1040.9|68
1634667900000|2021-10-19 18:25:00|1046.2|1041.2|1046.3|1041.3|1046.5|1041.5|1046.1|1041.1|87
1634668200000|2021-10-19 18:30:00|1046.4|1041.4|1045.3|1040.3|1046.4|1041.4|1045.1|1040.1|127
1634668500000|2021-10-19 18:35:00|1045.6|1040.6|1045.6|1040.6|1046.2|1041.2|1045.2|1040.2|112
1634668800000|2021-10-19 18:40:00|1045.7|1040.7|1046.2|1041.2|1046.3|1041.3|1045.5|1040.5|81
1634669100000|2021-10-19 18:45:00|1046.1|1041.1|1045.9|1040.9|1046.3|1041.3|1045.7|1040.7|102
1634669400000|2021-10-19 18:50:00|1046|1041|1045.7|1040.7|1046.2|1041.2|1045.6|1040.6|82
1634669700000|2021-10-19 18:55:00|1045.6|1040.6|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|109
1634670000000|2021-10-19 19:00:00|1045.5|1040.5|1046.2|1041.2|1046.4|1041.4|1045.5|1040.5|80
1634670300000|2021-10-19 19:05:00|1046.3|1041.3|1045.6|1040.6|1046.3|1041.3|1045.5|1040.5|93
1634670600000|2021-10-19 19:10:00|1045.5|1040.5|1045.7|1040.7|1046.1|1041.1|1045.4|1040.4|123
1634670900000|2021-10-19 19:15:00|1045.8|1040.8|1045.2|1040.2|1046|1041|1044.5|1039.5|109
1634671200000|2021-10-19 19:20:00|1045.3|1040.3|1045.5|1040.5|1045.8|1040.8|1045.2|1040.2|162
1634671500000|2021-10-19 19:25:00|1045.4|1040.4|1045.9|1040.9|1046|1041|1045.2|1040.2|72
1634671800000|2021-10-19 19:30:00|1045.8|1040.8|1045.2|1040.2|1046.1|1041.1|1045.1|1040.1|96
1634672100000|2021-10-19 19:35:00|1045.4|1040.4|1045.2|1040.2|1045.9|1040.9|1045|1040|82
1634672400000|2021-10-19 19:40:00|1045.1|1040.1|1044.7|1039.7|1045.2|1040.2|1044.5|1039.5|80
1634672700000|2021-10-19 19:45:00|1044.8|1039.8|1045.8|1040.8|1045.8|1040.8|1044.8|1039.8|146
1634673000000|2021-10-19 19:50:00|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.5|1040.5|99
1634673300000|2021-10-19 19:55:00|1046|1041|1046|1041|1046.2|1041.2|1045.5|1040.5|102
1634673600000|2021-10-19 20:00:00|1046.1|1041.1|1046.1|1041.1|1046.5|1041.5|1045.9|1040.9|70
1634673900000|2021-10-19 20:05:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|20
1634674200000|2021-10-19 20:10:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|33
1634674500000|2021-10-19 20:15:00|1046.4|1041.4|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|7
1634674800000|2021-10-19 20:20:00|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|13
1634675100000|2021-10-19 20:25:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1045.7|1040.7|37
1634675400000|2021-10-19 20:30:00|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1045.9|1040.9|18
1634675700000|2021-10-19 20:35:00|1046.4|1041.4|1046|1041|1046.4|1041.4|1045.8|1040.8|23
1634676000000|2021-10-19 20:40:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|21
1634676300000|2021-10-19 20:45:00|1045.7|1040.7|1045.6|1040.6|1045.9|1040.9|1045.4|1040.4|60
1634676600000|2021-10-19 20:50:00|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|44
1634676900000|2021-10-19 20:55:00|1045.7|1040.7|1046.6|1041.6|1046.6|1041.6|1045.5|1040.5|26
1634680800000|2021-10-19 22:00:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.8|1040.8|11
1634681100000|2021-10-19 22:05:00|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|29
1634681400000|2021-10-19 22:10:00|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|8
1634681700000|2021-10-19 22:15:00|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|9
1634682000000|2021-10-19 22:20:00|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|32
1634682300000|2021-10-19 22:25:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045|1040|41
1634682600000|2021-10-19 22:30:00|1045.8|1040.8|1045.6|1040.6|1046.2|1041.2|1045.5|1040.5|28
1634682900000|2021-10-19 22:35:00|1045.5|1040.5|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|35
1634683200000|2021-10-19 22:40:00|1045.4|1040.4|1045.7|1040.7|1045.9|1040.9|1045.3|1040.3|22
1634683500000|2021-10-19 22:45:00|1045.6|1040.6|1045.5|1040.5|1045.9|1040.9|1045.2|1040.2|19
1634683800000|2021-10-19 22:50:00|1045.4|1040.4|1045.1|1040.1|1045.5|1040.5|1045.1|1040.1|49
1634684100000|2021-10-19 22:55:00|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045|1040|40
1634684400000|2021-10-19 23:00:00|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.1|1040.1|13
1634684700000|2021-10-19 23:05:00|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1044.7|1039.7|24
1634685000000|2021-10-19 23:10:00|1044.8|1039.8|1045|1040|1045|1040|1044.7|1039.7|34
1634685300000|2021-10-19 23:15:00|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.6|1039.6|14
1634685600000|2021-10-19 23:20:00|1044.7|1039.7|1044.6|1039.6|1045|1040|1044.4|1039.4|8
1634685900000|2021-10-19 23:25:00|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1634686500000|2021-10-19 23:35:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|4
1634686800000|2021-10-19 23:40:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|27
1634687100000|2021-10-19 23:45:00|1044.2|1039.2|1045|1040|1045.3|1040.3|1044.2|1039.2|23
1634687400000|2021-10-19 23:50:00|1045.1|1040.1|1044.9|1039.9|1045.6|1040.6|1044.7|1039.7|40
1634687700000|2021-10-19 23:55:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.8|1039.8|53
1634688000000|2021-10-20 00:00:00|1045.1|1040.1|1044.5|1039.5|1045.1|1040.1|1044.3|1039.3|57
1634688300000|2021-10-20 00:05:00|1044.4|1039.4|1042|1037|1044.5|1039.5|1042|1037|59
1634688600000|2021-10-20 00:10:00|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1041.9|1036.9|73
1634688900000|2021-10-20 00:15:00|1042.5|1037.5|1042.1|1037.1|1043|1038|1042.1|1037.1|90
1634689200000|2021-10-20 00:20:00|1042|1037|1039.8|1034.8|1042.1|1037.1|1039.7|1034.7|65
1634689500000|2021-10-20 00:25:00|1039.9|1034.9|1040.1|1035.1|1040.3|1035.3|1039.7|1034.7|47
1634689800000|2021-10-20 00:30:00|1040|1035|1040|1035|1040.3|1035.3|1040|1035|55
1634690100000|2021-10-20 00:35:00|1040.1|1035.1|1040.5|1035.5|1041.3|1036.3|1039.8|1034.8|66
1634690400000|2021-10-20 00:40:00|1040.4|1035.4|1040.7|1035.7|1041|1036|1040.3|1035.3|32
1634690700000|2021-10-20 00:45:00|1040.9|1035.9|1041.6|1036.6|1041.7|1036.7|1040.9|1035.9|97
1634691000000|2021-10-20 00:50:00|1041.5|1036.5|1042.1|1037.1|1042.4|1037.4|1041.4|1036.4|134
1634691300000|2021-10-20 00:55:00|1042|1037|1042.6|1037.6|1042.7|1037.7|1042|1037|110
1634691600000|2021-10-20 01:00:00|1042.5|1037.5|1043.5|1038.5|1043.5|1038.5|1041.8|1036.8|136
1634691900000|2021-10-20 01:05:00|1043.4|1038.4|1044.3|1039.3|1044.9|1039.9|1043.4|1038.4|82
1634692200000|2021-10-20 01:10:00|1044.2|1039.2|1044.5|1039.5|1044.6|1039.6|1044.1|1039.1|89
1634692500000|2021-10-20 01:15:00|1044.4|1039.4|1044.7|1039.7|1045.1|1040.1|1044.3|1039.3|118
1634692800000|2021-10-20 01:20:00|1044.8|1039.8|1046.3|1041.3|1046.6|1041.6|1044.7|1039.7|74
1634693100000|2021-10-20 01:25:00|1046.2|1041.2|1044.9|1039.9|1046.2|1041.2|1044.9|1039.9|61
1634693400000|2021-10-20 01:30:00|1045.1|1040.1|1044.6|1039.6|1045.6|1040.6|1044.3|1039.3|75
1634693700000|2021-10-20 01:35:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|106
1634694000000|2021-10-20 01:40:00|1044.5|1039.5|1044.5|1039.5|1044.8|1039.8|1044.2|1039.2|29
1634694300000|2021-10-20 01:45:00|1044.4|1039.4|1043.5|1038.5|1044.5|1039.5|1043.3|1038.3|57
1634694600000|2021-10-20 01:50:00|1043.4|1038.4|1043.8|1038.8|1043.9|1038.9|1043.4|1038.4|82
1634694900000|2021-10-20 01:55:00|1043.7|1038.7|1042.7|1037.7|1043.9|1038.9|1042.7|1037.7|62
1634695200000|2021-10-20 02:00:00|1042.6|1037.6|1043.3|1038.3|1043.4|1038.4|1042.4|1037.4|43
1634695500000|2021-10-20 02:05:00|1043.2|1038.2|1042.4|1037.4|1043.5|1038.5|1042.1|1037.1|103
1634695800000|2021-10-20 02:10:00|1042.3|1037.3|1042|1037|1042.4|1037.4|1041.7|1036.7|81
1634696100000|2021-10-20 02:15:00|1041.9|1036.9|1041|1036|1042|1037|1040.8|1035.8|93
1634696400000|2021-10-20 02:20:00|1040.9|1035.9|1041.7|1036.7|1041.8|1036.8|1040.9|1035.9|50
1634696700000|2021-10-20 02:25:00|1041.5|1036.5|1040.7|1035.7|1041.5|1036.5|1040.7|1035.7|57
1634697000000|2021-10-20 02:30:00|1040.6|1035.6|1041.3|1036.3|1041.5|1036.5|1040|1035|40
1634697300000|2021-10-20 02:35:00|1041.2|1036.2|1041.7|1036.7|1041.7|1036.7|1041.2|1036.2|26
1634697600000|2021-10-20 02:40:00|1041.9|1036.9|1042.1|1037.1|1042.5|1037.5|1041.8|1036.8|49
1634697900000|2021-10-20 02:45:00|1042.2|1037.2|1042.7|1037.7|1042.9|1037.9|1042.1|1037.1|98
1634698200000|2021-10-20 02:50:00|1042.8|1037.8|1044.1|1039.1|1044.2|1039.2|1042.8|1037.8|77
1634698500000|2021-10-20 02:55:00|1044.2|1039.2|1043.3|1038.3|1044.2|1039.2|1043|1038|27
1634698800000|2021-10-20 03:00:00|1044|1039|1044|1039|1044.4|1039.4|1043.8|1038.8|65
1634699100000|2021-10-20 03:05:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|40
1634699400000|2021-10-20 03:10:00|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|50
1634699700000|2021-10-20 03:15:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1043.8|1038.8|24
1634700000000|2021-10-20 03:20:00|1044.2|1039.2|1045.2|1040.2|1045.2|1040.2|1044.1|1039.1|48
1634700300000|2021-10-20 03:25:00|1045.3|1040.3|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|38
1634700600000|2021-10-20 03:30:00|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.1|1039.1|38
1634700900000|2021-10-20 03:35:00|1044.5|1039.5|1044.4|1039.4|1045|1040|1044.3|1039.3|61
1634701200000|2021-10-20 03:40:00|1044.3|1039.3|1044.3|1039.3|1044.7|1039.7|1044.2|1039.2|51
1634701500000|2021-10-20 03:45:00|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1043.9|1038.9|31
1634701800000|2021-10-20 03:50:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.3|1039.3|42
1634702100000|2021-10-20 03:55:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.2|1039.2|69
1634702400000|2021-10-20 04:00:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|30
1634702700000|2021-10-20 04:05:00|1044.4|1039.4|1045.2|1040.2|1045.3|1040.3|1044.3|1039.3|43
1634703000000|2021-10-20 04:10:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1044.7|1039.7|23
1634703300000|2021-10-20 04:15:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|33
1634703600000|2021-10-20 04:20:00|1044.9|1039.9|1045|1040|1045.1|1040.1|1044.8|1039.8|38
1634703900000|2021-10-20 04:25:00|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|57
1634704200000|2021-10-20 04:30:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|55
1634704500000|2021-10-20 04:35:00|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.6|1039.6|16
1634704800000|2021-10-20 04:40:00|1044.6|1039.6|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|35
1634705100000|2021-10-20 04:45:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|13
1634705400000|2021-10-20 04:50:00|1045.2|1040.2|1045|1040|1045.7|1040.7|1044.9|1039.9|59
1634705700000|2021-10-20 04:55:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634706000000|2021-10-20 05:00:00|1045|1040|1046.6|1041.6|1046.6|1041.6|1045|1040|32
1634706300000|2021-10-20 05:05:00|1046.7|1041.7|1045.8|1040.8|1047.5|1042.5|1045.7|1040.7|75
1634706600000|2021-10-20 05:10:00|1045.9|1040.9|1047.2|1042.2|1047.3|1042.3|1045.8|1040.8|36
1634706900000|2021-10-20 05:15:00|1047.1|1042.1|1046.6|1041.6|1047.6|1042.6|1046.5|1041.5|21
1634707200000|2021-10-20 05:20:00|1046.5|1041.5|1046.3|1041.3|1046.7|1041.7|1046.1|1041.1|51
1634707500000|2021-10-20 05:25:00|1046.2|1041.2|1046.8|1041.8|1047|1042|1045.5|1040.5|82
1634707800000|2021-10-20 05:30:00|1046.9|1041.9|1046.2|1041.2|1047|1042|1046|1041|48
1634708100000|2021-10-20 05:35:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|23
1634708400000|2021-10-20 05:40:00|1046.4|1041.4|1046.5|1041.5|1046.8|1041.8|1046.4|1041.4|24
1634708700000|2021-10-20 05:45:00|1046.4|1041.4|1048.3|1043.3|1048.3|1043.3|1046.4|1041.4|71
1634709000000|2021-10-20 05:50:00|1048.4|1043.4|1048.8|1043.8|1049.3|1044.3|1048.4|1043.4|67
1634709300000|2021-10-20 05:55:00|1048.9|1043.9|1048.8|1043.8|1049.6|1044.6|1048.7|1043.7|80
1634709600000|2021-10-20 06:00:00|1048.9|1043.9|1048.8|1043.8|1049.1|1044.1|1048.4|1043.4|151
1634709900000|2021-10-20 06:05:00|1048.9|1043.9|1049.5|1044.5|1049.8|1044.8|1048.7|1043.7|99
1634710200000|2021-10-20 06:10:00|1049.6|1044.6|1048.9|1043.9|1049.8|1044.8|1048|1043|148
1634710500000|2021-10-20 06:15:00|1049|1044|1048.7|1043.7|1049|1044|1048.4|1043.4|116
1634710800000|2021-10-20 06:20:00|1048.6|1043.6|1049.2|1044.2|1049.2|1044.2|1048.2|1043.2|54
1634711100000|2021-10-20 06:25:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|85
1634711400000|2021-10-20 06:30:00|1049.3|1044.3|1049|1044|1049.6|1044.6|1048.9|1043.9|56
1634711700000|2021-10-20 06:35:00|1048.9|1043.9|1049.6|1044.6|1049.6|1044.6|1048.8|1043.8|20
1634712000000|2021-10-20 06:40:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.7|1044.7|28
1634712300000|2021-10-20 06:45:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.3|1045.3|47
1634712600000|2021-10-20 06:50:00|1050.7|1045.7|1049.5|1044.5|1050.8|1045.8|1049.3|1044.3|70
1634712900000|2021-10-20 06:55:00|1049.4|1044.4|1048.9|1043.9|1049.6|1044.6|1048.8|1043.8|35
1634713200000|2021-10-20 07:00:00|1049|1044|1049.4|1044.4|1049.9|1044.9|1048.4|1043.4|188
1634713500000|2021-10-20 07:05:00|1049.3|1044.3|1049.1|1044.1|1049.6|1044.6|1048.7|1043.7|109
1634713800000|2021-10-20 07:10:00|1049.2|1044.2|1049.4|1044.4|1050.1|1045.1|1048.5|1043.5|126
1634714100000|2021-10-20 07:15:00|1049.5|1044.5|1050.5|1045.5|1050.9|1045.9|1049.5|1044.5|165
1634714400000|2021-10-20 07:20:00|1050.4|1045.4|1053.4|1048.4|1053.4|1048.4|1050.4|1045.4|93
1634714700000|2021-10-20 07:25:00|1053.3|1048.3|1052.1|1047.1|1053.3|1048.3|1052.1|1047.1|131
1634715000000|2021-10-20 07:30:00|1052.2|1047.2|1051.8|1046.8|1052.6|1047.6|1051.5|1046.5|139
1634715300000|2021-10-20 07:35:00|1051.9|1046.9|1052.1|1047.1|1052.3|1047.3|1051.6|1046.6|120
1634715600000|2021-10-20 07:40:00|1052|1047|1051.4|1046.4|1052|1047|1050.9|1045.9|79
1634715900000|2021-10-20 07:45:00|1051.5|1046.5|1050.6|1045.6|1052|1047|1050.6|1045.6|71
1634716200000|2021-10-20 07:50:00|1050.7|1045.7|1051.4|1046.4|1051.5|1046.5|1050.6|1045.6|83
1634716500000|2021-10-20 07:55:00|1051.3|1046.3|1051.3|1046.3|1052.1|1047.1|1050.4|1045.4|98
1634716800000|2021-10-20 08:00:00|1051.4|1046.4|1052.5|1047.5|1052.5|1047.5|1051|1046|121
1634717100000|2021-10-20 08:05:00|1052.6|1047.6|1051.6|1046.6|1052.6|1047.6|1051.4|1046.4|118
1634717400000|2021-10-20 08:10:00|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1050.9|1045.9|81
1634717700000|2021-10-20 08:15:00|1051.8|1046.8|1051.3|1046.3|1052|1047|1050.7|1045.7|85
1634718000000|2021-10-20 08:20:00|1051.2|1046.2|1050.7|1045.7|1051.3|1046.3|1050.2|1045.2|122
1634718300000|2021-10-20 08:25:00|1050.8|1045.8|1051|1046|1051.3|1046.3|1050.4|1045.4|91
1634718600000|2021-10-20 08:30:00|1050.9|1045.9|1049.9|1044.9|1051.9|1046.9|1049.7|1044.7|115
1634718900000|2021-10-20 08:35:00|1049.7|1044.7|1051.5|1046.5|1051.5|1046.5|1049.7|1044.7|136
1634719200000|2021-10-20 08:40:00|1051.4|1046.4|1050.4|1045.4|1051.5|1046.5|1050.1|1045.1|108
1634719500000|2021-10-20 08:45:00|1050.5|1045.5|1049.4|1044.4|1050.5|1045.5|1048.1|1043.1|157
1634719800000|2021-10-20 08:50:00|1049.5|1044.5|1047|1042|1049.8|1044.8|1046.2|1041.2|99
1634720100000|2021-10-20 08:55:00|1047.1|1042.1|1048.1|1043.1|1048.8|1043.8|1047.1|1042.1|85
1634720400000|2021-10-20 09:00:00|1048|1043|1048.4|1043.4|1048.9|1043.9|1047.7|1042.7|85
1634720700000|2021-10-20 09:05:00|1048.5|1043.5|1049.9|1044.9|1050|1045|1048.3|1043.3|157
1634721000000|2021-10-20 09:10:00|1049.8|1044.8|1048.9|1043.9|1049.9|1044.9|1048.7|1043.7|52
1634721300000|2021-10-20 09:15:00|1049|1044|1049.2|1044.2|1049.3|1044.3|1048.8|1043.8|89
1634721600000|2021-10-20 09:20:00|1048.9|1043.9|1050.1|1045.1|1050.1|1045.1|1048.8|1043.8|75
1634721900000|2021-10-20 09:25:00|1050.2|1045.2|1050.7|1045.7|1050.8|1045.8|1050|1045|94
1634722200000|2021-10-20 09:30:00|1050.8|1045.8|1050.1|1045.1|1051.1|1046.1|1050|1045|90
1634722500000|2021-10-20 09:35:00|1050.2|1045.2|1050.9|1045.9|1051|1046|1050.2|1045.2|140
1634722800000|2021-10-20 09:40:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1049.9|1044.9|113
1634723100000|2021-10-20 09:45:00|1050.6|1045.6|1051|1046|1051.1|1046.1|1050.6|1045.6|90
1634723400000|2021-10-20 09:50:00|1050.9|1045.9|1050.4|1045.4|1051|1046|1050.3|1045.3|40
1634723700000|2021-10-20 09:55:00|1050.3|1045.3|1050.8|1045.8|1050.9|1045.9|1050.1|1045.1|96
1634724000000|2021-10-20 10:00:00|1050.7|1045.7|1049.8|1044.8|1050.7|1045.7|1049.6|1044.6|54
1634724300000|2021-10-20 10:05:00|1049.7|1044.7|1050.3|1045.3|1050.3|1045.3|1049.3|1044.3|84
1634724600000|2021-10-20 10:10:00|1050.2|1045.2|1048.5|1043.5|1050.8|1045.8|1048.5|1043.5|69
1634724900000|2021-10-20 10:15:00|1048.6|1043.6|1049.3|1044.3|1050|1045|1048.5|1043.5|105
1634725200000|2021-10-20 10:20:00|1049.4|1044.4|1048.2|1043.2|1049.5|1044.5|1048.1|1043.1|116
1634725500000|2021-10-20 10:25:00|1048.3|1043.3|1048.6|1043.6|1048.7|1043.7|1047.9|1042.9|131
1634725800000|2021-10-20 10:30:00|1048.5|1043.5|1049.1|1044.1|1049.2|1044.2|1048.5|1043.5|117
1634726100000|2021-10-20 10:35:00|1049.3|1044.3|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|71
1634726400000|2021-10-20 10:40:00|1049.1|1044.1|1049.1|1044.1|1049.7|1044.7|1048.9|1043.9|80
1634726700000|2021-10-20 10:45:00|1049.2|1044.2|1047.7|1042.7|1049.2|1044.2|1047.3|1042.3|59
1634727000000|2021-10-20 10:50:00|1047.8|1042.8|1047.5|1042.5|1048.1|1043.1|1046.5|1041.5|70
1634727300000|2021-10-20 10:55:00|1047.6|1042.6|1047.6|1042.6|1048.1|1043.1|1047.5|1042.5|65
1634727600000|2021-10-20 11:00:00|1047.3|1042.3|1047.5|1042.5|1047.9|1042.9|1047.1|1042.1|79
1634727900000|2021-10-20 11:05:00|1047.2|1042.2|1047.3|1042.3|1047.6|1042.6|1046.9|1041.9|48
1634728200000|2021-10-20 11:10:00|1047.2|1042.2|1046.8|1041.8|1047.7|1042.7|1046.6|1041.6|62
1634728500000|2021-10-20 11:15:00|1046.9|1041.9|1046.8|1041.8|1047.3|1042.3|1046.6|1041.6|81
1634728800000|2021-10-20 11:20:00|1046.9|1041.9|1046.2|1041.2|1047|1042|1046.2|1041.2|39
1634729100000|2021-10-20 11:25:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.3|1040.3|49
1634729400000|2021-10-20 11:30:00|1046|1041|1046.1|1041.1|1046.4|1041.4|1045.5|1040.5|67
1634729700000|2021-10-20 11:35:00|1046.2|1041.2|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|67
1634730000000|2021-10-20 11:40:00|1046.1|1041.1|1045|1040|1046.2|1041.2|1044.8|1039.8|64
1634730300000|2021-10-20 11:45:00|1045.1|1040.1|1045.2|1040.2|1045.4|1040.4|1044.8|1039.8|96
1634730600000|2021-10-20 11:50:00|1045.1|1040.1|1045.5|1040.5|1045.7|1040.7|1045|1040|78
1634730900000|2021-10-20 11:55:00|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1044.8|1039.8|94
1634731200000|2021-10-20 12:00:00|1045.3|1040.3|1048.7|1043.7|1048.7|1043.7|1045.3|1040.3|128
1634731500000|2021-10-20 12:05:00|1048.6|1043.6|1049.2|1044.2|1049.3|1044.3|1048.2|1043.2|227
1634731800000|2021-10-20 12:10:00|1049|1044|1049.8|1044.8|1050.1|1045.1|1048.6|1043.6|198
1634732100000|2021-10-20 12:15:00|1049.6|1044.6|1049.7|1044.7|1050.4|1045.4|1049.1|1044.1|152
1634732400000|2021-10-20 12:20:00|1049.6|1044.6|1048.5|1043.5|1050.3|1045.3|1047.1|1042.1|192
1634732700000|2021-10-20 12:25:00|1048.4|1043.4|1050.2|1045.2|1050.4|1045.4|1047.8|1042.8|187
1634733000000|2021-10-20 12:30:00|1049.9|1044.9|1050.3|1045.3|1050.5|1045.5|1048.9|1043.9|192
1634733300000|2021-10-20 12:35:00|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1049.4|1044.4|239
1634733600000|2021-10-20 12:40:00|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1047.8|1042.8|284
1634733900000|2021-10-20 12:45:00|1050.1|1045.1|1050.9|1045.9|1051.9|1046.9|1050|1045|196
1634734200000|2021-10-20 12:50:00|1051|1046|1050.6|1045.6|1051.2|1046.2|1050|1045|188
1634734500000|2021-10-20 12:55:00|1050.7|1045.7|1048.6|1043.6|1051|1046|1048.6|1043.6|211
1634734800000|2021-10-20 13:00:00|1048.7|1043.7|1046.9|1041.9|1048.9|1043.9|1046.6|1041.6|248
1634735100000|2021-10-20 13:05:00|1047|1042|1048.6|1043.6|1048.6|1043.6|1045.5|1040.5|229
1634735400000|2021-10-20 13:10:00|1048.7|1043.7|1050.7|1045.7|1050.9|1045.9|1048.6|1043.6|163
1634735700000|2021-10-20 13:15:00|1050.8|1045.8|1050|1045|1051.2|1046.2|1049.7|1044.7|201
1634736000000|2021-10-20 13:20:00|1050.1|1045.1|1051.6|1046.6|1052.8|1047.8|1050.1|1045.1|255
1634736300000|2021-10-20 13:25:00|1051.5|1046.5|1047.5|1042.5|1051.9|1046.9|1047.5|1042.5|247
1634736600000|2021-10-20 13:30:00|1047.4|1042.4|1046|1041|1047.4|1042.4|1044.3|1039.3|437
1634736900000|2021-10-20 13:35:00|1046.1|1041.1|1050.5|1045.5|1050.8|1045.8|1046.1|1041.1|288
1634737200000|2021-10-20 13:40:00|1050.6|1045.6|1051|1046|1051.8|1046.8|1049.8|1044.8|199
1634737500000|2021-10-20 13:45:00|1051.1|1046.1|1049.6|1044.6|1051.3|1046.3|1049|1044|289
1634737800000|2021-10-20 13:50:00|1049.7|1044.7|1047.9|1042.9|1051|1046|1047.2|1042.2|242
1634738100000|2021-10-20 13:55:00|1048|1043|1048.6|1043.6|1050|1045|1047.9|1042.9|256
1634738400000|2021-10-20 14:00:00|1048.3|1043.3|1047.5|1042.5|1048.6|1043.6|1046.1|1041.1|228
1634738700000|2021-10-20 14:05:00|1047.4|1042.4|1046.1|1041.1|1047.9|1042.9|1046.1|1041.1|134
1634739000000|2021-10-20 14:10:00|1046.2|1041.2|1048.4|1043.4|1048.7|1043.7|1046|1041|209
1634739300000|2021-10-20 14:15:00|1048.5|1043.5|1049|1044|1049.1|1044.1|1047.9|1042.9|161
1634739600000|2021-10-20 14:20:00|1049.1|1044.1|1048.1|1043.1|1049.2|1044.2|1047.6|1042.6|167
1634739900000|2021-10-20 14:25:00|1048.2|1043.2|1050.1|1045.1|1050.9|1045.9|1048.1|1043.1|214
1634740200000|2021-10-20 14:30:00|1050.2|1045.2|1051.9|1046.9|1052|1047|1050.2|1045.2|274
1634740500000|2021-10-20 14:35:00|1052|1047|1049.8|1044.8|1052.6|1047.6|1049.6|1044.6|198
1634740800000|2021-10-20 14:40:00|1049.9|1044.9|1052.3|1047.3|1052.4|1047.4|1049.9|1044.9|144
1634741100000|2021-10-20 14:45:00|1052.4|1047.4|1053.4|1048.4|1053.8|1048.8|1051.9|1046.9|226
1634741400000|2021-10-20 14:50:00|1053.5|1048.5|1053.5|1048.5|1054|1049|1053|1048|183
1634741700000|2021-10-20 14:55:00|1053.6|1048.6|1053.6|1048.6|1054.2|1049.2|1052.9|1047.9|183
1634742000000|2021-10-20 15:00:00|1053.7|1048.7|1054.2|1049.2|1054.5|1049.5|1053.3|1048.3|215
1634742300000|2021-10-20 15:05:00|1054.1|1049.1|1054.2|1049.2|1055.1|1050.1|1053.8|1048.8|191
1634742600000|2021-10-20 15:10:00|1054.1|1049.1|1054.3|1049.3|1054.8|1049.8|1053.8|1048.8|160
1634742900000|2021-10-20 15:15:00|1054.4|1049.4|1053.7|1048.7|1054.4|1049.4|1053.5|1048.5|155
1634743200000|2021-10-20 15:20:00|1053.8|1048.8|1054.8|1049.8|1055.8|1050.8|1053.5|1048.5|135
1634743500000|2021-10-20 15:25:00|1054.9|1049.9|1053.6|1048.6|1055|1050|1051.9|1046.9|170
1634743800000|2021-10-20 15:30:00|1053.7|1048.7|1054.4|1049.4|1054.7|1049.7|1053.4|1048.4|92
1634744100000|2021-10-20 15:35:00|1054.5|1049.5|1054.5|1049.5|1054.8|1049.8|1054.1|1049.1|88
1634744400000|2021-10-20 15:40:00|1054.4|1049.4|1053.7|1048.7|1054.8|1049.8|1053.5|1048.5|98
1634744700000|2021-10-20 15:45:00|1053.8|1048.8|1056|1051|1056.2|1051.2|1053.8|1048.8|118
1634745000000|2021-10-20 15:50:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.3|1050.3|183
1634745300000|2021-10-20 15:55:00|1055.9|1050.9|1055.7|1050.7|1057.6|1052.6|1055.6|1050.6|164
1634745600000|2021-10-20 16:00:00|1055.5|1050.5|1054.2|1049.2|1055.9|1050.9|1054.2|1049.2|165
1634745900000|2021-10-20 16:05:00|1054.3|1049.3|1054.1|1049.1|1054.5|1049.5|1053.3|1048.3|152
1634746200000|2021-10-20 16:10:00|1054|1049|1054.3|1049.3|1054.4|1049.4|1053.8|1048.8|101
1634746500000|2021-10-20 16:15:00|1054.1|1049.1|1052.7|1047.7|1054.2|1049.2|1052.6|1047.6|146
1634746800000|2021-10-20 16:20:00|1052.9|1047.9|1053.2|1048.2|1054.1|1049.1|1052.8|1047.8|98
1634747100000|2021-10-20 16:25:00|1053.3|1048.3|1052.5|1047.5|1053.3|1048.3|1052.4|1047.4|138
1634747400000|2021-10-20 16:30:00|1052.6|1047.6|1053.2|1048.2|1053.9|1048.9|1052.2|1047.2|103
1634747700000|2021-10-20 16:35:00|1053.1|1048.1|1053.2|1048.2|1053.8|1048.8|1053|1048|157
1634748000000|2021-10-20 16:40:00|1053.1|1048.1|1053|1048|1054.1|1049.1|1052.7|1047.7|115
1634748300000|2021-10-20 16:45:00|1053.1|1048.1|1054|1049|1054.5|1049.5|1053|1048|99
1634748600000|2021-10-20 16:50:00|1054.1|1049.1|1054.5|1049.5|1054.8|1049.8|1053.9|1048.9|87
1634748900000|2021-10-20 16:55:00|1054.4|1049.4|1053.9|1048.9|1054.6|1049.6|1053.6|1048.6|164
1634749200000|2021-10-20 17:00:00|1054|1049|1054.7|1049.7|1054.7|1049.7|1053.2|1048.2|261
1634749500000|2021-10-20 17:05:00|1054.8|1049.8|1054.1|1049.1|1055|1050|1054|1049|154
1634749800000|2021-10-20 17:10:00|1054.2|1049.2|1054.5|1049.5|1055.3|1050.3|1053.7|1048.7|140
1634750100000|2021-10-20 17:15:00|1054.6|1049.6|1055.3|1050.3|1055.5|1050.5|1054.6|1049.6|99
1634750400000|2021-10-20 17:20:00|1055.4|1050.4|1054.9|1049.9|1055.7|1050.7|1054.9|1049.9|132
1634750700000|2021-10-20 17:25:00|1055|1050|1055.6|1050.6|1055.6|1050.6|1054.8|1049.8|186
1634751000000|2021-10-20 17:30:00|1055.7|1050.7|1055.2|1050.2|1056|1051|1055|1050|127
1634751300000|2021-10-20 17:35:00|1055.3|1050.3|1056|1051|1056.3|1051.3|1055.2|1050.2|173
1634751600000|2021-10-20 17:40:00|1055.9|1050.9|1056.3|1051.3|1056.6|1051.6|1055.9|1050.9|141
1634751900000|2021-10-20 17:45:00|1056.2|1051.2|1056.1|1051.1|1056.9|1051.9|1056|1051|100
1634752200000|2021-10-20 17:50:00|1056.2|1051.2|1057|1052|1057.4|1052.4|1056.2|1051.2|106
1634752500000|2021-10-20 17:55:00|1056.9|1051.9|1058.4|1053.4|1058.5|1053.5|1056.5|1051.5|109
1634752800000|2021-10-20 18:00:00|1058.2|1053.2|1058|1053|1058.5|1053.5|1057.5|1052.5|116
1634753100000|2021-10-20 18:05:00|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1057.9|1052.9|85
1634753400000|2021-10-20 18:10:00|1058.4|1053.4|1058|1053|1058.7|1053.7|1057.8|1052.8|77
1634753700000|2021-10-20 18:15:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|104
1634754000000|2021-10-20 18:20:00|1058|1053|1058|1053|1058.8|1053.8|1058|1053|73
1634754300000|2021-10-20 18:25:00|1058.1|1053.1|1058.4|1053.4|1058.5|1053.5|1057.8|1052.8|74
1634754600000|2021-10-20 18:30:00|1058.3|1053.3|1059.4|1054.4|1059.6|1054.6|1058.2|1053.2|85
1634754900000|2021-10-20 18:35:00|1059.5|1054.5|1059.1|1054.1|1059.7|1054.7|1058.5|1053.5|147
1634755200000|2021-10-20 18:40:00|1059|1054|1058.4|1053.4|1059.1|1054.1|1058|1053|63
1634755500000|2021-10-20 18:45:00|1058.3|1053.3|1058.4|1053.4|1058.6|1053.6|1058.1|1053.1|48
1634755800000|2021-10-20 18:50:00|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.3|1053.3|80
1634756100000|2021-10-20 18:55:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.1|1053.1|79
1634756400000|2021-10-20 19:00:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1058.2|1053.2|56
1634756700000|2021-10-20 19:05:00|1058.1|1053.1|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|41
1634757000000|2021-10-20 19:10:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.4|1052.4|44
1634757300000|2021-10-20 19:15:00|1057.4|1052.4|1057.3|1052.3|1057.6|1052.6|1057.2|1052.2|79
1634757600000|2021-10-20 19:20:00|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.1|1052.1|44
1634757900000|2021-10-20 19:25:00|1057.3|1052.3|1057.2|1052.2|1057.7|1052.7|1057|1052|83
1634758200000|2021-10-20 19:30:00|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|165
1634758500000|2021-10-20 19:35:00|1057.4|1052.4|1057.2|1052.2|1057.5|1052.5|1057.1|1052.1|45
1634758800000|2021-10-20 19:40:00|1057.3|1052.3|1057.6|1052.6|1057.7|1052.7|1057.3|1052.3|106
1634759100000|2021-10-20 19:45:00|1057.5|1052.5|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|120
1634759400000|2021-10-20 19:50:00|1057.4|1052.4|1056.9|1051.9|1057.5|1052.5|1056.8|1051.8|157
1634759700000|2021-10-20 19:55:00|1056.8|1051.8|1057.1|1052.1|1057.2|1052.2|1056.5|1051.5|147
1634760000000|2021-10-20 20:00:00|1057|1052|1057.2|1052.2|1057.4|1052.4|1057|1052|93
1634760300000|2021-10-20 20:05:00|1057.1|1052.1|1056.6|1051.6|1057.3|1052.3|1056.6|1051.6|27
1634760600000|2021-10-20 20:10:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|34
1634760900000|2021-10-20 20:15:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|27
1634761200000|2021-10-20 20:20:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|11
1634761500000|2021-10-20 20:25:00|1056.1|1051.1|1055.3|1050.3|1056.1|1051.1|1055.3|1050.3|56
1634761800000|2021-10-20 20:30:00|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|54
1634762100000|2021-10-20 20:35:00|1055.4|1050.4|1054.9|1049.9|1055.5|1050.5|1054.8|1049.8|39
1634762400000|2021-10-20 20:40:00|1054.7|1049.7|1054.6|1049.6|1055|1050|1054.6|1049.6|32
1634762700000|2021-10-20 20:45:00|1054.7|1049.7|1054.8|1049.8|1055|1050|1054.5|1049.5|52
1634763000000|2021-10-20 20:50:00|1054.7|1049.7|1055.3|1050.3|1055.4|1050.4|1054.7|1049.7|76
1634763300000|2021-10-20 20:55:00|1055.4|1050.4|1055.1|1050.1|1055.8|1050.8|1054.9|1049.9|82
1634767200000|2021-10-20 22:00:00|1058.9|1046.8|1056.1|1051.1|1058.9|1051.3|1055.8|1046.8|68
1634767500000|2021-10-20 22:05:00|1056.4|1051.4|1056|1051|1056.6|1051.6|1056|1051|13
1634767800000|2021-10-20 22:10:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634768100000|2021-10-20 22:15:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|17
1634768400000|2021-10-20 22:20:00|1055.7|1050.7|1055.1|1050.1|1055.7|1050.7|1055.1|1050.1|8
1634768700000|2021-10-20 22:25:00|1054.7|1049.7|1055.6|1050.6|1055.6|1050.6|1054.7|1049.7|22
1634769000000|2021-10-20 22:30:00|1055.4|1050.4|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|23
1634769300000|2021-10-20 22:35:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1634769900000|2021-10-20 22:45:00|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|8
1634770200000|2021-10-20 22:50:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634770500000|2021-10-20 22:55:00|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.4|1049.4|9
1634770800000|2021-10-20 23:00:00|1054.5|1049.5|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|22
1634771100000|2021-10-20 23:05:00|1054.2|1049.2|1055|1050|1055|1050|1054.1|1049.1|33
1634772000000|2021-10-20 23:20:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.8|1049.8|15
1634772300000|2021-10-20 23:25:00|1054.8|1049.8|1055.9|1050.9|1055.9|1050.9|1054.8|1049.8|17
1634772600000|2021-10-20 23:30:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|16
1634772900000|2021-10-20 23:35:00|1056|1051|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|22
1634773200000|2021-10-20 23:40:00|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.7|1050.7|15
1634773500000|2021-10-20 23:45:00|1055.7|1050.7|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|45
1634773800000|2021-10-20 23:50:00|1055.7|1050.7|1054.3|1049.3|1055.7|1050.7|1054.3|1049.3|26
1634774100000|2021-10-20 23:55:00|1054.2|1049.2|1052.7|1047.7|1054.5|1049.5|1052.7|1047.7|32
1634774400000|2021-10-21 00:00:00|1052.6|1047.6|1053.5|1048.5|1053.7|1048.7|1052.3|1047.3|102
1634774700000|2021-10-21 00:05:00|1053.4|1048.4|1054.3|1049.3|1054.8|1049.8|1053.4|1048.4|175
1634775000000|2021-10-21 00:10:00|1054.5|1049.5|1054|1049|1054.5|1049.5|1053.9|1048.9|30
1634775300000|2021-10-21 00:15:00|1053.9|1048.9|1054.3|1049.3|1054.8|1049.8|1053.4|1048.4|43
1634775600000|2021-10-21 00:20:00|1054.2|1049.2|1054.7|1049.7|1054.8|1049.8|1054.2|1049.2|24
1634775900000|2021-10-21 00:25:00|1054.8|1049.8|1054|1049|1054.9|1049.9|1054|1049|42
1634776200000|2021-10-21 00:30:00|1053.9|1048.9|1053.1|1048.1|1053.9|1048.9|1053.1|1048.1|66
1634776500000|2021-10-21 00:35:00|1053.2|1048.2|1053.5|1048.5|1054.2|1049.2|1053.1|1048.1|62
1634776800000|2021-10-21 00:40:00|1053.4|1048.4|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|41
1634777100000|2021-10-21 00:45:00|1054.7|1049.7|1056.3|1051.3|1056.3|1051.3|1054.7|1049.7|49
1634777400000|2021-10-21 00:50:00|1056.2|1051.2|1055.9|1050.9|1056.6|1051.6|1055.9|1050.9|49
1634777700000|2021-10-21 00:55:00|1056|1051|1056.7|1051.7|1057|1052|1055.9|1050.9|76
1634778000000|2021-10-21 01:00:00|1056.6|1051.6|1055.6|1050.6|1056.7|1051.7|1055.5|1050.5|107
1634778300000|2021-10-21 01:05:00|1055.7|1050.7|1056|1051|1057.3|1052.3|1055.4|1050.4|75
1634778600000|2021-10-21 01:10:00|1055.9|1050.9|1055.7|1050.7|1056.7|1051.7|1055.5|1050.5|81
1634778900000|2021-10-21 01:15:00|1055.8|1050.8|1055.9|1050.9|1057|1052|1055.6|1050.6|80
1634779200000|2021-10-21 01:20:00|1055.3|1050.3|1055.7|1050.7|1056.2|1051.2|1055.1|1050.1|56
1634779500000|2021-10-21 01:25:00|1055.8|1050.8|1054.6|1049.6|1055.8|1050.8|1054.3|1049.3|64
1634779800000|2021-10-21 01:30:00|1054.7|1049.7|1055.6|1050.6|1055.8|1050.8|1054.2|1049.2|69
1634780100000|2021-10-21 01:35:00|1055.5|1050.5|1057.7|1052.7|1057.7|1052.7|1055.5|1050.5|42
1634780400000|2021-10-21 01:40:00|1057.8|1052.8|1057.7|1052.7|1058.2|1053.2|1057.2|1052.2|35
1634780700000|2021-10-21 01:45:00|1057.6|1052.6|1058.8|1053.8|1058.8|1053.8|1057.6|1052.6|82
1634781000000|2021-10-21 01:50:00|1058.7|1053.7|1062.2|1057.2|1062.2|1057.2|1058.7|1053.7|103
1634781300000|2021-10-21 01:55:00|1062.3|1057.3|1062.4|1057.4|1063.2|1058.2|1061.6|1056.6|103
1634781600000|2021-10-21 02:00:00|1062.5|1057.5|1062.9|1057.9|1064.2|1059.2|1062.4|1057.4|65
1634781900000|2021-10-21 02:05:00|1063.1|1058.1|1066.7|1061.7|1066.7|1061.7|1063.1|1058.1|62
1634782200000|2021-10-21 02:10:00|1066.8|1061.8|1066.2|1061.2|1067.3|1062.3|1066.2|1061.2|163
1634782500000|2021-10-21 02:15:00|1066.4|1061.4|1065.7|1060.7|1066.7|1061.7|1065.4|1060.4|94
1634782800000|2021-10-21 02:20:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1064.8|1059.8|80
1634783100000|2021-10-21 02:25:00|1065.8|1060.8|1065.9|1060.9|1066.4|1061.4|1064.8|1059.8|84
1634783400000|2021-10-21 02:30:00|1065.8|1060.8|1066.8|1061.8|1067.4|1062.4|1065.8|1060.8|87
1634783700000|2021-10-21 02:35:00|1066.7|1061.7|1068.4|1063.4|1068.4|1063.4|1066.7|1061.7|134
1634784000000|2021-10-21 02:40:00|1068.3|1063.3|1066.3|1061.3|1068.3|1063.3|1066|1061|142
1634784300000|2021-10-21 02:45:00|1066.4|1061.4|1067.5|1062.5|1067.5|1062.5|1066|1061|135
1634784600000|2021-10-21 02:50:00|1067.2|1062.2|1066.9|1061.9|1067.4|1062.4|1066.6|1061.6|95
1634784900000|2021-10-21 02:55:00|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.1|1061.1|67
1634785200000|2021-10-21 03:00:00|1066.2|1061.2|1066.4|1061.4|1066.9|1061.9|1066.1|1061.1|69
1634785500000|2021-10-21 03:05:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1065.1|1060.1|62
1634785800000|2021-10-21 03:10:00|1065.3|1060.3|1064.7|1059.7|1065.5|1060.5|1064.4|1059.4|41
1634786100000|2021-10-21 03:15:00|1064.6|1059.6|1063.9|1058.9|1064.8|1059.8|1063.8|1058.8|101
1634786400000|2021-10-21 03:20:00|1064.1|1059.1|1063.7|1058.7|1065.1|1060.1|1063.5|1058.5|123
1634786700000|2021-10-21 03:25:00|1063.8|1058.8|1065.2|1060.2|1065.4|1060.4|1063.6|1058.6|114
1634787000000|2021-10-21 03:30:00|1065.1|1060.1|1065.8|1060.8|1065.8|1060.8|1064.6|1059.6|86
1634787300000|2021-10-21 03:35:00|1066|1061|1066.2|1061.2|1066.3|1061.3|1065.5|1060.5|67
1634787600000|2021-10-21 03:40:00|1066.1|1061.1|1065.8|1060.8|1066.2|1061.2|1065.4|1060.4|50
1634787900000|2021-10-21 03:45:00|1065.7|1060.7|1065.7|1060.7|1066.1|1061.1|1065.6|1060.6|59
1634788200000|2021-10-21 03:50:00|1065.9|1060.9|1065|1060|1066|1061|1064.9|1059.9|41
1634788500000|2021-10-21 03:55:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1064.2|1059.2|58
1634788800000|2021-10-21 04:00:00|1064.4|1059.4|1063.8|1058.8|1065.6|1060.6|1063.8|1058.8|85
1634789100000|2021-10-21 04:05:00|1063.9|1058.9|1063.5|1058.5|1064.5|1059.5|1063|1058|102
1634789400000|2021-10-21 04:10:00|1063.6|1058.6|1062.1|1057.1|1064.1|1059.1|1062|1057|109
1634789700000|2021-10-21 04:15:00|1062|1057|1062.8|1057.8|1062.8|1057.8|1061.2|1056.2|85
1634790000000|2021-10-21 04:20:00|1063|1058|1062.5|1057.5|1063.3|1058.3|1062|1057|86
1634790300000|2021-10-21 04:25:00|1062.4|1057.4|1061.7|1056.7|1063|1058|1061.7|1056.7|96
1634790600000|2021-10-21 04:30:00|1061.6|1056.6|1059.4|1054.4|1061.9|1056.9|1058.9|1053.9|165
1634790900000|2021-10-21 04:35:00|1059.1|1054.1|1060.3|1055.3|1060.4|1055.4|1058.7|1053.7|106
1634791200000|2021-10-21 04:40:00|1060.6|1055.6|1060.7|1055.7|1061|1056|1060.1|1055.1|61
1634791500000|2021-10-21 04:45:00|1060.8|1055.8|1060.1|1055.1|1060.9|1055.9|1059.9|1054.9|51
1634791800000|2021-10-21 04:50:00|1060.2|1055.2|1060.8|1055.8|1061|1056|1060.1|1055.1|67
1634792100000|2021-10-21 04:55:00|1060.7|1055.7|1060.6|1055.6|1061|1056|1060.4|1055.4|50
1634792400000|2021-10-21 05:00:00|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1059.9|1054.9|52
1634792700000|2021-10-21 05:05:00|1060.5|1055.5|1060.6|1055.6|1061.5|1056.5|1060.5|1055.5|80
1634793000000|2021-10-21 05:10:00|1060.5|1055.5|1060.3|1055.3|1061.2|1056.2|1060.2|1055.2|72
1634793300000|2021-10-21 05:15:00|1060.1|1055.1|1058.9|1053.9|1060.3|1055.3|1058.8|1053.8|95
1634793600000|2021-10-21 05:20:00|1059.2|1054.2|1058.3|1053.3|1059.2|1054.2|1058.1|1053.1|73
1634793900000|2021-10-21 05:25:00|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058|1053|86
1634794200000|2021-10-21 05:30:00|1058.4|1053.4|1057.3|1052.3|1058.7|1053.7|1057.2|1052.2|142
1634794500000|2021-10-21 05:35:00|1057.2|1052.2|1057.7|1052.7|1057.7|1052.7|1056|1051|102
1634794800000|2021-10-21 05:40:00|1057.6|1052.6|1057.9|1052.9|1058.4|1053.4|1057.1|1052.1|40
1634795100000|2021-10-21 05:45:00|1058|1053|1058.3|1053.3|1058.4|1053.4|1057.8|1052.8|72
1634795400000|2021-10-21 05:50:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.1|1052.1|79
1634795700000|2021-10-21 05:55:00|1057.5|1052.5|1058.8|1053.8|1058.9|1053.9|1057.4|1052.4|99
1634796000000|2021-10-21 06:00:00|1058.7|1053.7|1059.1|1054.1|1060.4|1055.4|1058.4|1053.4|150
1634796300000|2021-10-21 06:05:00|1059.2|1054.2|1059.6|1054.6|1060.2|1055.2|1059.1|1054.1|175
1634796600000|2021-10-21 06:10:00|1059.7|1054.7|1060.4|1055.4|1060.7|1055.7|1059.6|1054.6|108
1634796900000|2021-10-21 06:15:00|1060.5|1055.5|1060.3|1055.3|1060.7|1055.7|1060.1|1055.1|115
1634797200000|2021-10-21 06:20:00|1060.2|1055.2|1059.1|1054.1|1060.4|1055.4|1059|1054|156
1634797500000|2021-10-21 06:25:00|1059.2|1054.2|1057.9|1052.9|1059.4|1054.4|1057.9|1052.9|92
1634797800000|2021-10-21 06:30:00|1057.6|1052.6|1055.3|1050.3|1057.7|1052.7|1055.2|1050.2|62
1634798100000|2021-10-21 06:35:00|1055.2|1050.2|1056|1051|1056|1051|1055.1|1050.1|57
1634798400000|2021-10-21 06:40:00|1056.2|1051.2|1055.7|1050.7|1056.4|1051.4|1055.2|1050.2|48
1634798700000|2021-10-21 06:45:00|1055.6|1050.6|1055.2|1050.2|1055.7|1050.7|1054.2|1049.2|81
1634799000000|2021-10-21 06:50:00|1055.1|1050.1|1053.4|1048.4|1055.2|1050.2|1052.8|1047.8|103
1634799300000|2021-10-21 06:55:00|1053.5|1048.5|1052.7|1047.7|1053.8|1048.8|1051.6|1046.6|168
1634799600000|2021-10-21 07:00:00|1053|1048|1051.5|1046.5|1053|1048|1050.7|1045.7|160
1634799900000|2021-10-21 07:05:00|1051.4|1046.4|1051.9|1046.9|1053|1048|1050.9|1045.9|118
1634800200000|2021-10-21 07:10:00|1051.8|1046.8|1052.1|1047.1|1053.1|1048.1|1051.5|1046.5|139
1634800500000|2021-10-21 07:15:00|1052.2|1047.2|1051|1046|1052.3|1047.3|1050.9|1045.9|162
1634800800000|2021-10-21 07:20:00|1051.1|1046.1|1051.8|1046.8|1052.6|1047.6|1051|1046|131
1634801100000|2021-10-21 07:25:00|1051.9|1046.9|1051.8|1046.8|1052.4|1047.4|1051|1046|120
1634801400000|2021-10-21 07:30:00|1051.9|1046.9|1053|1048|1053.4|1048.4|1051.2|1046.2|149
1634801700000|2021-10-21 07:35:00|1053.2|1048.2|1053.2|1048.2|1054.5|1049.5|1053|1048|140
1634802000000|2021-10-21 07:40:00|1053.1|1048.1|1053|1048|1053.3|1048.3|1052.6|1047.6|79
1634802300000|2021-10-21 07:45:00|1052.9|1047.9|1053.2|1048.2|1053.8|1048.8|1052.9|1047.9|59
1634802600000|2021-10-21 07:50:00|1053.3|1048.3|1052.9|1047.9|1053.4|1048.4|1052.7|1047.7|110
1634802900000|2021-10-21 07:55:00|1053.1|1048.1|1053.9|1048.9|1054|1049|1052.8|1047.8|80
1634803200000|2021-10-21 08:00:00|1054|1049|1053.3|1048.3|1054.5|1049.5|1053.2|1048.2|185
1634803500000|2021-10-21 08:05:00|1053.2|1048.2|1051.8|1046.8|1053.3|1048.3|1051.2|1046.2|138
1634803800000|2021-10-21 08:10:00|1051.7|1046.7|1051.8|1046.8|1052.1|1047.1|1050.7|1045.7|153
1634804100000|2021-10-21 08:15:00|1051.7|1046.7|1052.9|1047.9|1053.2|1048.2|1051.7|1046.7|70
1634804400000|2021-10-21 08:20:00|1052.8|1047.8|1052.7|1047.7|1053.4|1048.4|1052.7|1047.7|81
1634804700000|2021-10-21 08:25:00|1052.6|1047.6|1053.1|1048.1|1053.3|1048.3|1052.4|1047.4|111
1634805000000|2021-10-21 08:30:00|1053|1048|1053.9|1048.9|1054|1049|1052.8|1047.8|52
1634805300000|2021-10-21 08:35:00|1053.8|1048.8|1055.4|1050.4|1055.4|1050.4|1053.6|1048.6|104
1634805600000|2021-10-21 08:40:00|1055.1|1050.1|1055.5|1050.5|1056.3|1051.3|1054.9|1049.9|85
1634805900000|2021-10-21 08:45:00|1055.6|1050.6|1053.9|1048.9|1055.8|1050.8|1053.8|1048.8|106
1634806200000|2021-10-21 08:50:00|1054|1049|1054.3|1049.3|1054.5|1049.5|1053.7|1048.7|63
1634806500000|2021-10-21 08:55:00|1054.4|1049.4|1054.2|1049.2|1054.7|1049.7|1054.1|1049.1|81
1634806800000|2021-10-21 09:00:00|1054.1|1049.1|1053.7|1048.7|1054.4|1049.4|1053.6|1048.6|76
1634807100000|2021-10-21 09:05:00|1053.6|1048.6|1052.6|1047.6|1053.7|1048.7|1052.6|1047.6|67
1634807400000|2021-10-21 09:10:00|1052.7|1047.7|1052.9|1047.9|1053.3|1048.3|1052.6|1047.6|56
1634807700000|2021-10-21 09:15:00|1053|1048|1053.2|1048.2|1053.6|1048.6|1052.9|1047.9|53
1634808000000|2021-10-21 09:20:00|1053.3|1048.3|1053.9|1048.9|1054.3|1049.3|1053.3|1048.3|71
1634808300000|2021-10-21 09:25:00|1054|1049|1054.3|1049.3|1054.4|1049.4|1053.5|1048.5|56
1634808600000|2021-10-21 09:30:00|1054.4|1049.4|1055|1050|1055.1|1050.1|1054.1|1049.1|106
1634808900000|2021-10-21 09:35:00|1054.8|1049.8|1055.6|1050.6|1055.6|1050.6|1054.4|1049.4|45
1634809200000|2021-10-21 09:40:00|1055.5|1050.5|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|43
1634809500000|2021-10-21 09:45:00|1056.4|1051.4|1056.9|1051.9|1056.9|1051.9|1056.4|1051.4|52
1634809800000|2021-10-21 09:50:00|1056.8|1051.8|1056.1|1051.1|1057.1|1052.1|1056.1|1051.1|55
1634810100000|2021-10-21 09:55:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1055.7|1050.7|81
1634810400000|2021-10-21 10:00:00|1056.2|1051.2|1056.5|1051.5|1056.7|1051.7|1055.9|1050.9|76
1634810700000|2021-10-21 10:05:00|1056.4|1051.4|1055.7|1050.7|1056.5|1051.5|1055.5|1050.5|79
1634811000000|2021-10-21 10:10:00|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.2|1050.2|65
1634811300000|2021-10-21 10:15:00|1055.7|1050.7|1056.1|1051.1|1056.1|1051.1|1055.5|1050.5|45
1634811600000|2021-10-21 10:20:00|1056|1051|1055.1|1050.1|1056|1051|1054.8|1049.8|103
1634811900000|2021-10-21 10:25:00|1055|1050|1055|1050|1055.2|1050.2|1054.7|1049.7|100
1634812200000|2021-10-21 10:30:00|1055.1|1050.1|1055.7|1050.7|1055.9|1050.9|1055.1|1050.1|70
1634812500000|2021-10-21 10:35:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.3|1050.3|50
1634812800000|2021-10-21 10:40:00|1055.6|1050.6|1054.6|1049.6|1055.7|1050.7|1054.6|1049.6|58
1634813100000|2021-10-21 10:45:00|1054.5|1049.5|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|85
1634813400000|2021-10-21 10:50:00|1054.3|1049.3|1052.9|1047.9|1054.3|1049.3|1052.9|1047.9|66
1634813700000|2021-10-21 10:55:00|1053|1048|1051.9|1046.9|1053.5|1048.5|1051.9|1046.9|62
1634814000000|2021-10-21 11:00:00|1052|1047|1050|1045|1052.1|1047.1|1050|1045|130
1634814300000|2021-10-21 11:05:00|1049.9|1044.9|1048.8|1043.8|1050.6|1045.6|1048.2|1043.2|138
1634814600000|2021-10-21 11:10:00|1048.7|1043.7|1046.9|1041.9|1049|1044|1046.9|1041.9|121
1634814900000|2021-10-21 11:15:00|1046.7|1041.7|1046.2|1041.2|1047.1|1042.1|1044.8|1039.8|113
1634815200000|2021-10-21 11:20:00|1046.1|1041.1|1044.7|1039.7|1046.2|1041.2|1044.5|1039.5|103
1634815500000|2021-10-21 11:25:00|1044.9|1039.9|1042.9|1037.9|1045.3|1040.3|1042.4|1037.4|152
1634815800000|2021-10-21 11:30:00|1043|1038|1043.1|1038.1|1044.7|1039.7|1043|1038|146
1634816100000|2021-10-21 11:35:00|1043|1038|1042.4|1037.4|1043.6|1038.6|1042.2|1037.2|162
1634816400000|2021-10-21 11:40:00|1042.3|1037.3|1043.6|1038.6|1044.6|1039.6|1042.3|1037.3|129
1634816700000|2021-10-21 11:45:00|1043.5|1038.5|1043|1038|1044|1039|1042.8|1037.8|121
1634817000000|2021-10-21 11:50:00|1043.1|1038.1|1043.6|1038.6|1043.7|1038.7|1042.6|1037.6|147
1634817300000|2021-10-21 11:55:00|1043.5|1038.5|1042.9|1037.9|1043.6|1038.6|1042.3|1037.3|201
1634817600000|2021-10-21 12:00:00|1042.8|1037.8|1042|1037|1043.2|1038.2|1040.6|1035.6|194
1634817900000|2021-10-21 12:05:00|1041.8|1036.8|1043.4|1038.4|1043.8|1038.8|1041.8|1036.8|173
1634818200000|2021-10-21 12:10:00|1043.5|1038.5|1044|1039|1044.3|1039.3|1042.2|1037.2|155
1634818500000|2021-10-21 12:15:00|1043.9|1038.9|1047.2|1042.2|1047.7|1042.7|1043.7|1038.7|176
1634818800000|2021-10-21 12:20:00|1047.3|1042.3|1046.8|1041.8|1047.6|1042.6|1046.3|1041.3|167
1634819100000|2021-10-21 12:25:00|1046.9|1041.9|1046.2|1041.2|1047.5|1042.5|1045.7|1040.7|138
1634819400000|2021-10-21 12:30:00|1046.1|1041.1|1048.3|1043.3|1048.6|1043.6|1044.6|1039.6|252
1634819700000|2021-10-21 12:35:00|1048.4|1043.4|1046.7|1041.7|1048.4|1043.4|1046.4|1041.4|160
1634820000000|2021-10-21 12:40:00|1046.6|1041.6|1046.1|1041.1|1046.7|1041.7|1044.2|1039.2|253
1634820300000|2021-10-21 12:45:00|1046|1041|1046.1|1041.1|1047.5|1042.5|1045.4|1040.4|187
1634820600000|2021-10-21 12:50:00|1046.2|1041.2|1047.2|1042.2|1048.6|1043.6|1045.5|1040.5|215
1634820900000|2021-10-21 12:55:00|1047.1|1042.1|1049.4|1044.4|1049.4|1044.4|1046.5|1041.5|231
1634821200000|2021-10-21 13:00:00|1049.5|1044.5|1049.3|1044.3|1049.9|1044.9|1047.4|1042.4|272
1634821500000|2021-10-21 13:05:00|1049.4|1044.4|1051.3|1046.3|1051.8|1046.8|1048.3|1043.3|269
1634821800000|2021-10-21 13:10:00|1051.2|1046.2|1052.2|1047.2|1052.6|1047.6|1051.1|1046.1|211
1634822100000|2021-10-21 13:15:00|1052.3|1047.3|1052.4|1047.4|1053.9|1048.9|1052|1047|188
1634822400000|2021-10-21 13:20:00|1051.9|1046.9|1050.7|1045.7|1052.4|1047.4|1049.5|1044.5|212
1634822700000|2021-10-21 13:25:00|1050.6|1045.6|1050|1045|1052|1047|1049.7|1044.7|155
1634823000000|2021-10-21 13:30:00|1050.1|1045.1|1051.5|1046.5|1051.5|1046.5|1048.6|1043.6|397
1634823300000|2021-10-21 13:35:00|1051.6|1046.6|1052.6|1047.6|1053.1|1048.1|1050.1|1045.1|294
1634823600000|2021-10-21 13:40:00|1052.5|1047.5|1054.8|1049.8|1055.2|1050.2|1051.9|1046.9|227
1634823900000|2021-10-21 13:45:00|1054.9|1049.9|1055.7|1050.7|1056|1051|1054.6|1049.6|253
1634824200000|2021-10-21 13:50:00|1055.8|1050.8|1055.7|1050.7|1057.4|1052.4|1054.5|1049.5|315
1634824500000|2021-10-21 13:55:00|1055.8|1050.8|1055.2|1050.2|1057.1|1052.1|1054.5|1049.5|253
1634824800000|2021-10-21 14:00:00|1055|1050|1051.8|1046.8|1055|1050|1051.7|1046.7|353
1634825100000|2021-10-21 14:05:00|1051.7|1046.7|1052.1|1047.1|1052.3|1047.3|1050.4|1045.4|220
1634825400000|2021-10-21 14:10:00|1052|1047|1052.3|1047.3|1053.1|1048.1|1051.2|1046.2|260
1634825700000|2021-10-21 14:15:00|1052.2|1047.2|1050|1045|1052.6|1047.6|1049.5|1044.5|224
1634826000000|2021-10-21 14:20:00|1049.9|1044.9|1050.9|1045.9|1051.8|1046.8|1049.6|1044.6|275
1634826300000|2021-10-21 14:25:00|1051|1046|1050|1045|1051.1|1046.1|1049.7|1044.7|222
1634826600000|2021-10-21 14:30:00|1050.1|1045.1|1051.9|1046.9|1052.3|1047.3|1049.5|1044.5|225
1634826900000|2021-10-21 14:35:00|1051.8|1046.8|1052.9|1047.9|1054.6|1049.6|1051.7|1046.7|194
1634827200000|2021-10-21 14:40:00|1052.8|1047.8|1053.6|1048.6|1054.3|1049.3|1052.5|1047.5|131
1634827500000|2021-10-21 14:45:00|1053.7|1048.7|1054.5|1049.5|1055.2|1050.2|1053.7|1048.7|192
1634827800000|2021-10-21 14:50:00|1054.6|1049.6|1054.1|1049.1|1054.7|1049.7|1053.1|1048.1|166
1634828100000|2021-10-21 14:55:00|1053.8|1048.8|1053.1|1048.1|1054.2|1049.2|1053.1|1048.1|131
1634828400000|2021-10-21 15:00:00|1053.5|1048.5|1052.3|1047.3|1054|1049|1052.1|1047.1|167
1634828700000|2021-10-21 15:05:00|1052.4|1047.4|1052.7|1047.7|1053.1|1048.1|1051.2|1046.2|168
1634829000000|2021-10-21 15:10:00|1052.6|1047.6|1052|1047|1053.1|1048.1|1051.6|1046.6|131
1634829300000|2021-10-21 15:15:00|1051.9|1046.9|1048.6|1043.6|1052|1047|1047.6|1042.6|155
1634829600000|2021-10-21 15:20:00|1048.7|1043.7|1051|1046|1051.3|1046.3|1047.7|1042.7|136
1634829900000|2021-10-21 15:25:00|1051.1|1046.1|1048.8|1043.8|1051.1|1046.1|1048.5|1043.5|152
1634830200000|2021-10-21 15:30:00|1048.7|1043.7|1048.1|1043.1|1049.6|1044.6|1047.8|1042.8|146
1634830500000|2021-10-21 15:35:00|1048|1043|1050.7|1045.7|1050.8|1045.8|1048|1043|193
1634830800000|2021-10-21 15:40:00|1050.6|1045.6|1051|1046|1051.2|1046.2|1050|1045|119
1634831100000|2021-10-21 15:45:00|1051.1|1046.1|1052.3|1047.3|1052.7|1047.7|1050.8|1045.8|141
1634831400000|2021-10-21 15:50:00|1052.4|1047.4|1053.1|1048.1|1053.3|1048.3|1052.3|1047.3|124
1634831700000|2021-10-21 15:55:00|1053|1048|1053.3|1048.3|1053.4|1048.4|1052.4|1047.4|167
1634832000000|2021-10-21 16:00:00|1053.4|1048.4|1053.1|1048.1|1054.1|1049.1|1052.6|1047.6|181
1634832300000|2021-10-21 16:05:00|1053.2|1048.2|1051.9|1046.9|1053.7|1048.7|1051.9|1046.9|94
1634832600000|2021-10-21 16:10:00|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1051.6|1046.6|133
1634832900000|2021-10-21 16:15:00|1052.1|1047.1|1050.5|1045.5|1052.2|1047.2|1050.4|1045.4|95
1634833200000|2021-10-21 16:20:00|1050.4|1045.4|1050.5|1045.5|1050.8|1045.8|1050.2|1045.2|131
1634833500000|2021-10-21 16:25:00|1050.4|1045.4|1050.7|1045.7|1050.9|1045.9|1050|1045|109
1634833800000|2021-10-21 16:30:00|1050.6|1045.6|1051.5|1046.5|1052|1047|1050.5|1045.5|86
1634834100000|2021-10-21 16:35:00|1051.4|1046.4|1050.8|1045.8|1052.3|1047.3|1050.6|1045.6|141
1634834400000|2021-10-21 16:40:00|1050.9|1045.9|1051.3|1046.3|1051.9|1046.9|1050.7|1045.7|105
1634834700000|2021-10-21 16:45:00|1051.2|1046.2|1051.1|1046.1|1051.4|1046.4|1050.6|1045.6|114
1634835000000|2021-10-21 16:50:00|1051.2|1046.2|1052.7|1047.7|1053|1048|1051|1046|87
1634835300000|2021-10-21 16:55:00|1052.6|1047.6|1052.4|1047.4|1052.7|1047.7|1050.9|1045.9|137
1634835600000|2021-10-21 17:00:00|1052.3|1047.3|1051.7|1046.7|1052.8|1047.8|1050.8|1045.8|171
1634835900000|2021-10-21 17:05:00|1051.6|1046.6|1051.3|1046.3|1051.8|1046.8|1050.6|1045.6|89
1634836200000|2021-10-21 17:10:00|1051.4|1046.4|1050.8|1045.8|1051.5|1046.5|1050.5|1045.5|94
1634836500000|2021-10-21 17:15:00|1050.7|1045.7|1051.9|1046.9|1051.9|1046.9|1050.7|1045.7|79
1634836800000|2021-10-21 17:20:00|1051.8|1046.8|1052.6|1047.6|1052.6|1047.6|1051.7|1046.7|85
1634837100000|2021-10-21 17:25:00|1052.5|1047.5|1052.3|1047.3|1052.9|1047.9|1052|1047|83
1634837400000|2021-10-21 17:30:00|1052.4|1047.4|1052.6|1047.6|1052.9|1047.9|1052.3|1047.3|113
1634837700000|2021-10-21 17:35:00|1052.5|1047.5|1052|1047|1052.6|1047.6|1051.6|1046.6|61
1634838000000|2021-10-21 17:40:00|1052.1|1047.1|1051.3|1046.3|1052.1|1047.1|1051.3|1046.3|61
1634838300000|2021-10-21 17:45:00|1051.2|1046.2|1051.2|1046.2|1051.8|1046.8|1051.1|1046.1|95
1634838600000|2021-10-21 17:50:00|1051.1|1046.1|1049.5|1044.5|1051.1|1046.1|1049.4|1044.4|80
1634838900000|2021-10-21 17:55:00|1049.6|1044.6|1049.6|1044.6|1050|1045|1049.4|1044.4|131
1634839200000|2021-10-21 18:00:00|1049.7|1044.7|1049.8|1044.8|1050.1|1045.1|1049.3|1044.3|102
1634839500000|2021-10-21 18:05:00|1049.9|1044.9|1050.1|1045.1|1050.2|1045.2|1049.6|1044.6|98
1634839800000|2021-10-21 18:10:00|1049.9|1044.9|1049.9|1044.9|1050.3|1045.3|1049.4|1044.4|134
1634840100000|2021-10-21 18:15:00|1049.8|1044.8|1051.2|1046.2|1051.2|1046.2|1049.8|1044.8|96
1634840400000|2021-10-21 18:20:00|1051.1|1046.1|1051.7|1046.7|1051.8|1046.8|1050.8|1045.8|73
1634840700000|2021-10-21 18:25:00|1051.6|1046.6|1051.2|1046.2|1052|1047|1050.9|1045.9|101
1634841000000|2021-10-21 18:30:00|1051.3|1046.3|1051.7|1046.7|1052.2|1047.2|1051.3|1046.3|45
1634841300000|2021-10-21 18:35:00|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|12
1634841600000|2021-10-21 18:40:00|1051.2|1046.2|1051.3|1046.3|1051.5|1046.5|1051|1046|21
1634841900000|2021-10-21 18:45:00|1051.4|1046.4|1051.8|1046.8|1051.9|1046.9|1050.9|1045.9|72
1634842200000|2021-10-21 18:50:00|1051.9|1046.9|1052.5|1047.5|1052.5|1047.5|1051.7|1046.7|67
1634842500000|2021-10-21 18:55:00|1052.4|1047.4|1052.1|1047.1|1052.7|1047.7|1052|1047|60
1634842800000|2021-10-21 19:00:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|80
1634843100000|2021-10-21 19:05:00|1052.6|1047.6|1053|1048|1053|1048|1052.4|1047.4|75
1634843400000|2021-10-21 19:10:00|1053.1|1048.1|1053.5|1048.5|1053.6|1048.6|1052.7|1047.7|73
1634843700000|2021-10-21 19:15:00|1053.2|1048.2|1054.5|1049.5|1054.5|1049.5|1053.1|1048.1|115
1634844000000|2021-10-21 19:20:00|1054.4|1049.4|1054.7|1049.7|1055|1050|1054.2|1049.2|144
1634844300000|2021-10-21 19:25:00|1054.8|1049.8|1054.7|1049.7|1055|1050|1054.6|1049.6|110
1634844600000|2021-10-21 19:30:00|1054.9|1049.9|1054.2|1049.2|1055.1|1050.1|1054|1049|79
1634844900000|2021-10-21 19:35:00|1054.3|1049.3|1054.5|1049.5|1054.7|1049.7|1054.3|1049.3|119
1634845200000|2021-10-21 19:40:00|1054.6|1049.6|1055.2|1050.2|1055.5|1050.5|1054.1|1049.1|91
1634845500000|2021-10-21 19:45:00|1055.1|1050.1|1055.5|1050.5|1055.8|1050.8|1054.9|1049.9|123
1634845800000|2021-10-21 19:50:00|1055.4|1050.4|1056.1|1051.1|1056.5|1051.5|1055.3|1050.3|139
1634846100000|2021-10-21 19:55:00|1056.3|1051.3|1056.4|1051.4|1057|1052|1056|1051|114
1634846400000|2021-10-21 20:00:00|1056.5|1051.5|1056.1|1051.1|1056.7|1051.7|1056|1051|86
1634846700000|2021-10-21 20:05:00|1056.2|1051.2|1056.3|1051.3|1056.5|1051.5|1056|1051|52
1634847000000|2021-10-21 20:10:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1055.9|1050.9|80
1634847300000|2021-10-21 20:15:00|1055.9|1050.9|1055.7|1050.7|1056.2|1051.2|1055.4|1050.4|36
1634847600000|2021-10-21 20:20:00|1055.8|1050.8|1055.6|1050.6|1056|1051|1055.6|1050.6|9
1634847900000|2021-10-21 20:25:00|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|2
1634848200000|2021-10-21 20:30:00|1055.2|1050.2|1055.2|1050.2|1055.4|1050.4|1055|1050|40
1634848500000|2021-10-21 20:35:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1054.9|1049.9|37
1634848800000|2021-10-21 20:40:00|1055|1050|1054.8|1049.8|1055.1|1050.1|1054.7|1049.7|40
1634849100000|2021-10-21 20:45:00|1054.7|1049.7|1055.3|1050.3|1055.5|1050.5|1054.7|1049.7|72
1634849400000|2021-10-21 20:50:00|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.1|1050.1|40
1634849700000|2021-10-21 20:55:00|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.3|1050.3|48
1634853600000|2021-10-21 22:00:00|1058.8|1046.9|1057.2|1048.3|1058.8|1048.3|1057.2|1046.9|60
1634853900000|2021-10-21 22:05:00|1057.1|1048.4|1055.2|1050.2|1057.1|1051.5|1055.1|1048|49
1634854200000|2021-10-21 22:10:00|1055.5|1050.5|1056.6|1051.6|1056.6|1051.6|1055.5|1050.5|33
1634854500000|2021-10-21 22:15:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1055.9|1050.9|16
1634854800000|2021-10-21 22:20:00|1056.3|1051.3|1056|1051|1056.6|1051.6|1056|1051|10
1634855100000|2021-10-21 22:25:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|25
1634855400000|2021-10-21 22:30:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|19
1634855700000|2021-10-21 22:35:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.4|1050.4|14
1634856000000|2021-10-21 22:40:00|1055.8|1050.8|1055.5|1050.5|1055.9|1050.9|1055.5|1050.5|6
1634856300000|2021-10-21 22:45:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|11
1634856600000|2021-10-21 22:50:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|7
1634856900000|2021-10-21 22:55:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|12
1634857200000|2021-10-21 23:00:00|1055.8|1050.8|1055.4|1050.4|1056.1|1051.1|1055.4|1050.4|16
1634857500000|2021-10-21 23:05:00|1055.5|1050.5|1056|1051|1056|1051|1055.3|1050.3|49
1634857800000|2021-10-21 23:10:00|1056.1|1051.1|1056.9|1051.9|1056.9|1051.9|1056.1|1051.1|18
1634858100000|2021-10-21 23:15:00|1057|1052|1056.8|1051.8|1057|1052|1056.6|1051.6|14
1634858400000|2021-10-21 23:20:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|33
1634858700000|2021-10-21 23:25:00|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.7|1051.7|13
1634859000000|2021-10-21 23:30:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|35
1634859600000|2021-10-21 23:40:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|39
1634859900000|2021-10-21 23:45:00|1057.4|1052.4|1056.7|1051.7|1057.6|1052.6|1056.6|1051.6|66
1634860200000|2021-10-21 23:50:00|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.1|1051.1|61
1634860500000|2021-10-21 23:55:00|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|31
1634860800000|2021-10-22 00:00:00|1056.8|1051.8|1056.6|1051.6|1057.8|1052.8|1056.6|1051.6|60
1634861100000|2021-10-22 00:05:00|1056.7|1051.7|1057|1052|1057.2|1052.2|1056.7|1051.7|26
1634861400000|2021-10-22 00:10:00|1057.1|1052.1|1056.5|1051.5|1057.1|1052.1|1056.5|1051.5|19
1634861700000|2021-10-22 00:15:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1055.9|1050.9|53
1634862000000|2021-10-22 00:20:00|1056.7|1051.7|1057.7|1052.7|1057.9|1052.9|1056.7|1051.7|44
1634862300000|2021-10-22 00:25:00|1057.8|1052.8|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|55
1634862600000|2021-10-22 00:30:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.2|1053.2|66
1634862900000|2021-10-22 00:35:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.2|1053.2|42
1634863200000|2021-10-22 00:40:00|1058.4|1053.4|1058.3|1053.3|1058.6|1053.6|1058.2|1053.2|43
1634863500000|2021-10-22 00:45:00|1058.2|1053.2|1057.3|1052.3|1058.3|1053.3|1057.3|1052.3|84
1634863800000|2021-10-22 00:50:00|1057.4|1052.4|1057.9|1052.9|1058|1053|1057.3|1052.3|48
1634864100000|2021-10-22 00:55:00|1058|1053|1059.2|1054.2|1059.2|1054.2|1057.8|1052.8|67
1634864400000|2021-10-22 01:00:00|1059.1|1054.1|1059.9|1054.9|1060.4|1055.4|1059.1|1054.1|76
1634864700000|2021-10-22 01:05:00|1060|1055|1060.3|1055.3|1060.4|1055.4|1059.9|1054.9|101
1634865000000|2021-10-22 01:10:00|1060.2|1055.2|1060.1|1055.1|1060.6|1055.6|1060|1055|102
1634865300000|2021-10-22 01:15:00|1060|1055|1060.2|1055.2|1060.4|1055.4|1060|1055|59
1634865600000|2021-10-22 01:20:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.9|1054.9|51
1634865900000|2021-10-22 01:25:00|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060|1055|78
1634866200000|2021-10-22 01:30:00|1060.3|1055.3|1060|1055|1060.4|1055.4|1059.8|1054.8|107
1634866500000|2021-10-22 01:35:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1058.9|1053.9|145
1634866800000|2021-10-22 01:40:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.3|1053.3|74
1634867100000|2021-10-22 01:45:00|1059|1054|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|77
1634867400000|2021-10-22 01:50:00|1059|1054|1059.4|1054.4|1059.9|1054.9|1058.5|1053.5|45
1634867700000|2021-10-22 01:55:00|1059.3|1054.3|1059.9|1054.9|1060|1055|1059|1054|65
1634868000000|2021-10-22 02:00:00|1059.8|1054.8|1059.9|1054.9|1060|1055|1058.9|1053.9|28
1634868300000|2021-10-22 02:05:00|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|53
1634868600000|2021-10-22 02:10:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1059.9|1054.9|43
1634868900000|2021-10-22 02:15:00|1060.1|1055.1|1060.5|1055.5|1060.6|1055.6|1059.9|1054.9|43
1634869200000|2021-10-22 02:20:00|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060|1055|44
1634869500000|2021-10-22 02:25:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|19
1634869800000|2021-10-22 02:30:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|79
1634870100000|2021-10-22 02:35:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|20
1634870400000|2021-10-22 02:40:00|1060.2|1055.2|1058.8|1053.8|1060.2|1055.2|1058.7|1053.7|78
1634870700000|2021-10-22 02:45:00|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.2|1053.2|60
1634871000000|2021-10-22 02:50:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058|1053|34
1634871300000|2021-10-22 02:55:00|1058.5|1053.5|1058.7|1053.7|1058.9|1053.9|1058.3|1053.3|56
1634871600000|2021-10-22 03:00:00|1058.8|1053.8|1057.8|1052.8|1058.9|1053.9|1057.8|1052.8|41
1634871900000|2021-10-22 03:05:00|1057.7|1052.7|1058.5|1053.5|1058.5|1053.5|1057.7|1052.7|33
1634872200000|2021-10-22 03:10:00|1058.4|1053.4|1059.5|1054.5|1059.5|1054.5|1058.4|1053.4|44
1634872500000|2021-10-22 03:15:00|1059.6|1054.6|1060|1055|1060|1055|1059|1054|50
1634872800000|2021-10-22 03:20:00|1059.9|1054.9|1060.2|1055.2|1060.3|1055.3|1059.9|1054.9|53
1634873100000|2021-10-22 03:25:00|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|49
1634873400000|2021-10-22 03:30:00|1060.2|1055.2|1060|1055|1060.4|1055.4|1059.9|1054.9|44
1634873700000|2021-10-22 03:35:00|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|48
1634874000000|2021-10-22 03:40:00|1059.9|1054.9|1059.2|1054.2|1060|1055|1059.2|1054.2|41
1634874300000|2021-10-22 03:45:00|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059|1054|30
1634874600000|2021-10-22 03:50:00|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|62
1634874900000|2021-10-22 03:55:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|24
1634875200000|2021-10-22 04:00:00|1059.3|1054.3|1059.3|1054.3|1059.5|1054.5|1059.1|1054.1|57
1634875500000|2021-10-22 04:05:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.2|1054.2|41
1634875800000|2021-10-22 04:10:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|27
1634876100000|2021-10-22 04:15:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|34
1634876400000|2021-10-22 04:20:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.8|1053.8|54
1634876700000|2021-10-22 04:25:00|1059|1054|1058.7|1053.7|1059.1|1054.1|1058.6|1053.6|42
1634877000000|2021-10-22 04:30:00|1058.6|1053.6|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|39
1634877300000|2021-10-22 04:35:00|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|35
1634877600000|2021-10-22 04:40:00|1058|1053|1058.1|1053.1|1058.3|1053.3|1057.9|1052.9|12
1634877900000|2021-10-22 04:45:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634878200000|2021-10-22 04:50:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634878500000|2021-10-22 04:55:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634878800000|2021-10-22 05:00:00|1057.8|1052.8|1058.8|1053.8|1058.8|1053.8|1057.6|1052.6|54
1634879100000|2021-10-22 05:05:00|1058.9|1053.9|1059|1054|1059.3|1054.3|1058.8|1053.8|51
1634879400000|2021-10-22 05:10:00|1058.7|1053.7|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|55
1634879700000|2021-10-22 05:15:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|33
1634880000000|2021-10-22 05:20:00|1058.3|1053.3|1058|1053|1058.5|1053.5|1057.9|1052.9|36
1634880300000|2021-10-22 05:25:00|1058.1|1053.1|1059.1|1054.1|1059.3|1054.3|1058|1053|82
1634880600000|2021-10-22 05:30:00|1059|1054|1058.5|1053.5|1059.1|1054.1|1058.1|1053.1|62
1634880900000|2021-10-22 05:35:00|1058.6|1053.6|1057.8|1052.8|1059.1|1054.1|1057.7|1052.7|79
1634881200000|2021-10-22 05:40:00|1057.7|1052.7|1056.9|1051.9|1057.8|1052.8|1056.7|1051.7|66
1634881500000|2021-10-22 05:45:00|1057.1|1052.1|1057.8|1052.8|1058.5|1053.5|1057.1|1052.1|70
1634881800000|2021-10-22 05:50:00|1057.9|1052.9|1058|1053|1058|1053|1057.7|1052.7|52
1634882100000|2021-10-22 05:55:00|1057.9|1052.9|1057.1|1052.1|1057.9|1052.9|1057.1|1052.1|23
1634882400000|2021-10-22 06:00:00|1057|1052|1057.9|1052.9|1057.9|1052.9|1057|1052|119
1634882700000|2021-10-22 06:05:00|1058|1053|1057.2|1052.2|1058.2|1053.2|1056.7|1051.7|104
1634883000000|2021-10-22 06:10:00|1057.1|1052.1|1056.2|1051.2|1057.4|1052.4|1055.9|1050.9|141
1634883300000|2021-10-22 06:15:00|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.1|1051.1|73
1634883600000|2021-10-22 06:20:00|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|72
1634883900000|2021-10-22 06:25:00|1056.7|1051.7|1057.3|1052.3|1057.6|1052.6|1056.7|1051.7|63
1634884200000|2021-10-22 06:30:00|1057.4|1052.4|1057.7|1052.7|1059|1054|1056.9|1051.9|134
1634884500000|2021-10-22 06:35:00|1057.8|1052.8|1060.3|1055.3|1060.3|1055.3|1057.7|1052.7|86
1634884800000|2021-10-22 06:40:00|1060.2|1055.2|1060.9|1055.9|1060.9|1055.9|1060|1055|133
1634885100000|2021-10-22 06:45:00|1060.8|1055.8|1060.7|1055.7|1061.1|1056.1|1060.4|1055.4|87
1634885400000|2021-10-22 06:50:00|1060.8|1055.8|1059.2|1054.2|1061|1056|1058.9|1053.9|92
1634885700000|2021-10-22 06:55:00|1059|1054|1059.4|1054.4|1059.6|1054.6|1058.9|1053.9|85
1634886000000|2021-10-22 07:00:00|1059.5|1054.5|1061.8|1056.8|1061.8|1056.8|1059.3|1054.3|127
1634886300000|2021-10-22 07:05:00|1062|1057|1060.1|1055.1|1062|1057|1059.3|1054.3|234
1634886600000|2021-10-22 07:10:00|1060.2|1055.2|1061.3|1056.3|1061.6|1056.6|1059.3|1054.3|129
1634886900000|2021-10-22 07:15:00|1061.4|1056.4|1062.2|1057.2|1063.2|1058.2|1061.4|1056.4|177
1634887200000|2021-10-22 07:20:00|1062.1|1057.1|1064.3|1059.3|1064.4|1059.4|1061.4|1056.4|169
1634887500000|2021-10-22 07:25:00|1064.7|1059.7|1063.7|1058.7|1064.7|1059.7|1062.4|1057.4|136
1634887800000|2021-10-22 07:30:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063|1058|144
1634888100000|2021-10-22 07:35:00|1063.9|1058.9|1064.3|1059.3|1065|1060|1063.8|1058.8|165
1634888400000|2021-10-22 07:40:00|1064.4|1059.4|1062.7|1057.7|1064.6|1059.6|1062.5|1057.5|104
1634888700000|2021-10-22 07:45:00|1062.8|1057.8|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|110
1634889000000|2021-10-22 07:50:00|1062.8|1057.8|1064.3|1059.3|1064.3|1059.3|1062.6|1057.6|116
1634889300000|2021-10-22 07:55:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1063.7|1058.7|138
1634889600000|2021-10-22 08:00:00|1064.5|1059.5|1064.8|1059.8|1065.2|1060.2|1063.7|1058.7|141
1634889900000|2021-10-22 08:05:00|1064.6|1059.6|1064.2|1059.2|1065.9|1060.9|1064.1|1059.1|185
1634890200000|2021-10-22 08:10:00|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1063.4|1058.4|89
1634890500000|2021-10-22 08:15:00|1064.3|1059.3|1065.3|1060.3|1065.3|1060.3|1064.3|1059.3|125
1634890800000|2021-10-22 08:20:00|1065.2|1060.2|1065|1060|1065.3|1060.3|1064.6|1059.6|112
1634891100000|2021-10-22 08:25:00|1064.9|1059.9|1065.4|1060.4|1065.4|1060.4|1064.6|1059.6|122
1634891400000|2021-10-22 08:30:00|1065.5|1060.5|1066|1061|1066.2|1061.2|1065.2|1060.2|125
1634891700000|2021-10-22 08:35:00|1066.1|1061.1|1065.5|1060.5|1066.3|1061.3|1065.5|1060.5|86
1634892000000|2021-10-22 08:40:00|1065.6|1060.6|1064.1|1059.1|1066.1|1061.1|1063.8|1058.8|125
1634892300000|2021-10-22 08:45:00|1064.2|1059.2|1064.1|1059.1|1065.4|1060.4|1063.1|1058.1|142
1634892600000|2021-10-22 08:50:00|1064.2|1059.2|1064.9|1059.9|1065|1060|1063.9|1058.9|146
1634892900000|2021-10-22 08:55:00|1064.8|1059.8|1063.9|1058.9|1064.8|1059.8|1063.8|1058.8|80
1634893200000|2021-10-22 09:00:00|1063.8|1058.8|1062.7|1057.7|1063.8|1058.8|1062.7|1057.7|93
1634893500000|2021-10-22 09:05:00|1062.8|1057.8|1063.8|1058.8|1063.9|1058.9|1062.6|1057.6|70
1634893800000|2021-10-22 09:10:00|1063.9|1058.9|1065|1060|1065.2|1060.2|1063.7|1058.7|88
1634894100000|2021-10-22 09:15:00|1065.2|1060.2|1064.9|1059.9|1065.9|1060.9|1064.8|1059.8|125
1634894400000|2021-10-22 09:20:00|1064.8|1059.8|1065.6|1060.6|1065.7|1060.7|1064.7|1059.7|101
1634894700000|2021-10-22 09:25:00|1065.7|1060.7|1065.3|1060.3|1065.7|1060.7|1065|1060|88
1634895000000|2021-10-22 09:30:00|1065.4|1060.4|1064.6|1059.6|1065.4|1060.4|1064.4|1059.4|43
1634895300000|2021-10-22 09:35:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1064.5|1059.5|123
1634895600000|2021-10-22 09:40:00|1064.6|1059.6|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|73
1634895900000|2021-10-22 09:45:00|1065|1060|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|102
1634896200000|2021-10-22 09:50:00|1064.9|1059.9|1064.7|1059.7|1065.1|1060.1|1064.6|1059.6|109
1634896500000|2021-10-22 09:55:00|1064.6|1059.6|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|67
1634896800000|2021-10-22 10:00:00|1065.2|1060.2|1065.9|1060.9|1066.2|1061.2|1064.9|1059.9|77
1634897100000|2021-10-22 10:05:00|1066|1061|1066|1061|1066.2|1061.2|1065.7|1060.7|60
1634897400000|2021-10-22 10:10:00|1066.1|1061.1|1065.7|1060.7|1066.2|1061.2|1065.6|1060.6|51
1634897700000|2021-10-22 10:15:00|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|69
1634898000000|2021-10-22 10:20:00|1066.2|1061.2|1066.5|1061.5|1066.8|1061.8|1066.1|1061.1|94
1634898300000|2021-10-22 10:25:00|1066.6|1061.6|1067|1062|1067.6|1062.6|1066.1|1061.1|104
1634898600000|2021-10-22 10:30:00|1066.9|1061.9|1068.1|1063.1|1068.3|1063.3|1066.8|1061.8|82
1634898900000|2021-10-22 10:35:00|1068|1063|1067.1|1062.1|1069.2|1064.2|1067.1|1062.1|59
1634899200000|2021-10-22 10:40:00|1067.2|1062.2|1064.8|1059.8|1067.5|1062.5|1064.5|1059.5|103
1634899500000|2021-10-22 10:45:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.2|1059.2|89
1634899800000|2021-10-22 10:50:00|1064.8|1059.8|1064.4|1059.4|1065.1|1060.1|1064.3|1059.3|42
1634900100000|2021-10-22 10:55:00|1064.5|1059.5|1063.3|1058.3|1065.1|1060.1|1063.1|1058.1|126
1634900400000|2021-10-22 11:00:00|1063.4|1058.4|1065.3|1060.3|1065.3|1060.3|1063.4|1058.4|99
1634900700000|2021-10-22 11:05:00|1065.5|1060.5|1065.5|1060.5|1065.7|1060.7|1065|1060|93
1634901000000|2021-10-22 11:10:00|1065.6|1060.6|1066.2|1061.2|1066.4|1061.4|1065.4|1060.4|64
1634901300000|2021-10-22 11:15:00|1066.3|1061.3|1065.2|1060.2|1066.6|1061.6|1065.2|1060.2|55
1634901600000|2021-10-22 11:20:00|1065.3|1060.3|1064.6|1059.6|1066.7|1061.7|1064.6|1059.6|102
1634901900000|2021-10-22 11:25:00|1064.8|1059.8|1065.1|1060.1|1065.7|1060.7|1064.7|1059.7|100
1634902200000|2021-10-22 11:30:00|1065.4|1060.4|1064.4|1059.4|1065.6|1060.6|1064|1059|117
1634902500000|2021-10-22 11:35:00|1064.3|1059.3|1063.9|1058.9|1064.5|1059.5|1063.5|1058.5|87
1634902800000|2021-10-22 11:40:00|1063.8|1058.8|1064.9|1059.9|1065|1060|1063.7|1058.7|73
1634903100000|2021-10-22 11:45:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.4|1059.4|98
1634903400000|2021-10-22 11:50:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1063.6|1058.6|60
1634903700000|2021-10-22 11:55:00|1064.6|1059.6|1063.6|1058.6|1064.6|1059.6|1063.6|1058.6|74
1634904000000|2021-10-22 12:00:00|1063.7|1058.7|1064.7|1059.7|1065.1|1060.1|1063.3|1058.3|186
1634904300000|2021-10-22 12:05:00|1064.8|1059.8|1064.9|1059.9|1065.4|1060.4|1063.9|1058.9|310
1634904600000|2021-10-22 12:10:00|1065|1060|1064.3|1059.3|1065.4|1060.4|1064|1059|186
1634904900000|2021-10-22 12:15:00|1064.4|1059.4|1064|1059|1065.1|1060.1|1063|1058|194
1634905200000|2021-10-22 12:20:00|1064.3|1059.3|1067|1062|1069.4|1064.4|1063.7|1058.7|274
1634905500000|2021-10-22 12:25:00|1066.9|1061.9|1067.6|1062.6|1069.2|1064.2|1066.9|1061.9|148
1634905800000|2021-10-22 12:30:00|1068|1063|1066.5|1061.5|1069.1|1064.1|1066.2|1061.2|222
1634906100000|2021-10-22 12:35:00|1066.6|1061.6|1069.1|1064.1|1069.3|1064.3|1066.5|1061.5|120
1634906400000|2021-10-22 12:40:00|1069.2|1064.2|1069.4|1064.4|1070|1065|1066.7|1061.7|231
1634906700000|2021-10-22 12:45:00|1069.1|1064.1|1069.3|1064.3|1070.3|1065.3|1068.1|1063.1|252
1634907000000|2021-10-22 12:50:00|1069.4|1064.4|1068.8|1063.8|1070.4|1065.4|1068.7|1063.7|228
1634907300000|2021-10-22 12:55:00|1068.9|1063.9|1069.9|1064.9|1070.1|1065.1|1068.8|1063.8|213
1634907600000|2021-10-22 13:00:00|1069.8|1064.8|1067.2|1062.2|1070.5|1065.5|1066.2|1061.2|297
1634907900000|2021-10-22 13:05:00|1067.1|1062.1|1065.7|1060.7|1069.6|1064.6|1065.3|1060.3|245
1634908200000|2021-10-22 13:10:00|1065.8|1060.8|1064.8|1059.8|1067.2|1062.2|1063.9|1058.9|245
1634908500000|2021-10-22 13:15:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1063.6|1058.6|237
1634908800000|2021-10-22 13:20:00|1064.6|1059.6|1065.4|1060.4|1065.4|1060.4|1063.1|1058.1|171
1634909100000|2021-10-22 13:25:00|1065.3|1060.3|1066.8|1061.8|1066.9|1061.9|1064.3|1059.3|157
1634909400000|2021-10-22 13:30:00|1066.9|1061.9|1070.5|1065.5|1070.5|1065.5|1066.5|1061.5|254
1634909700000|2021-10-22 13:35:00|1070.3|1065.3|1070.3|1065.3|1071.4|1066.4|1070|1065|227
1634910000000|2021-10-22 13:40:00|1070.1|1065.1|1072.6|1067.6|1072.9|1067.9|1069.9|1064.9|303
1634910300000|2021-10-22 13:45:00|1071.8|1066.8|1073.1|1068.1|1074.7|1069.7|1071.8|1066.8|351
1634910600000|2021-10-22 13:50:00|1073.2|1068.2|1074.4|1069.4|1075.1|1070.1|1072.3|1067.3|230
1634910900000|2021-10-22 13:55:00|1074.3|1069.3|1076.3|1071.3|1077.7|1072.7|1074.3|1069.3|330
1634911200000|2021-10-22 14:00:00|1076.1|1071.1|1075.2|1070.2|1077.3|1072.3|1073.6|1068.6|353
1634911500000|2021-10-22 14:05:00|1075.3|1070.3|1077.2|1072.2|1077.5|1072.5|1074.1|1069.1|195
1634911800000|2021-10-22 14:10:00|1077.1|1072.1|1078.6|1073.6|1079|1074|1077.1|1072.1|305
1634912100000|2021-10-22 14:15:00|1078.5|1073.5|1077.5|1072.5|1080.3|1075.3|1077.3|1072.3|268
1634912400000|2021-10-22 14:20:00|1077.7|1072.7|1079.8|1074.8|1081.8|1076.8|1077.7|1072.7|228
1634912700000|2021-10-22 14:25:00|1079.9|1074.9|1079.1|1074.1|1080.5|1075.5|1078.8|1073.8|223
1634913000000|2021-10-22 14:30:00|1079.2|1074.2|1075.6|1070.6|1079.9|1074.9|1075.2|1070.2|214
1634913300000|2021-10-22 14:35:00|1075.7|1070.7|1072.5|1067.5|1077.2|1072.2|1072.3|1067.3|189
1634913600000|2021-10-22 14:40:00|1072.4|1067.4|1073.4|1068.4|1073.6|1068.6|1072.3|1067.3|167
1634913900000|2021-10-22 14:45:00|1073.5|1068.5|1072.3|1067.3|1074.6|1069.6|1072.3|1067.3|171
1634914200000|2021-10-22 14:50:00|1072.6|1067.6|1073.8|1068.8|1074.1|1069.1|1072.5|1067.5|138
1634914500000|2021-10-22 14:55:00|1073.7|1068.7|1072|1067|1075|1070|1072|1067|199
1634914800000|2021-10-22 15:00:00|1072.1|1067.1|1071.6|1066.6|1074.3|1069.3|1070.8|1065.8|191
1634915100000|2021-10-22 15:05:00|1071.5|1066.5|1072.4|1067.4|1073.5|1068.5|1071.4|1066.4|227
1634915400000|2021-10-22 15:10:00|1072.3|1067.3|1069.4|1064.4|1072.8|1067.8|1069.1|1064.1|324
1634915700000|2021-10-22 15:15:00|1069.3|1064.3|1065.8|1060.8|1070.1|1065.1|1065.5|1060.5|376
1634916000000|2021-10-22 15:20:00|1065.9|1060.9|1061.1|1056.1|1066.3|1061.3|1061|1056|342
1634916300000|2021-10-22 15:25:00|1061.2|1056.2|1057.5|1052.5|1061.9|1056.9|1056.8|1051.8|343
1634916600000|2021-10-22 15:30:00|1057.4|1052.4|1054.3|1049.3|1057.4|1052.4|1050.4|1045.4|335
1634916900000|2021-10-22 15:35:00|1054.1|1049.1|1051.9|1046.9|1054.1|1049.1|1049|1044|400
1634917200000|2021-10-22 15:40:00|1051.8|1046.8|1051.5|1046.5|1051.9|1046.9|1048.4|1043.4|548
1634917500000|2021-10-22 15:45:00|1051.4|1046.4|1049.7|1044.7|1051.4|1046.4|1048.8|1043.8|429
1634917800000|2021-10-22 15:50:00|1049.6|1044.6|1050.5|1045.5|1051.2|1046.2|1048.7|1043.7|374
1634918100000|2021-10-22 15:55:00|1050.3|1045.3|1050.8|1045.8|1051.6|1046.6|1048.9|1043.9|279
1634918400000|2021-10-22 16:00:00|1050.7|1045.7|1051.4|1046.4|1051.5|1046.5|1047.9|1042.9|305
1634918700000|2021-10-22 16:05:00|1051.3|1046.3|1050|1045|1051.3|1046.3|1048.3|1043.3|252
1634919000000|2021-10-22 16:10:00|1049.9|1044.9|1048.9|1043.9|1050.3|1045.3|1048.7|1043.7|183
1634919300000|2021-10-22 16:15:00|1048.8|1043.8|1050.3|1045.3|1051.7|1046.7|1048.8|1043.8|174
1634919600000|2021-10-22 16:20:00|1050.2|1045.2|1050.8|1045.8|1052.7|1047.7|1050.2|1045.2|185
1634919900000|2021-10-22 16:25:00|1050.9|1045.9|1051.9|1046.9|1052|1047|1050.5|1045.5|164
1634920200000|2021-10-22 16:30:00|1052|1047|1053.8|1048.8|1054.2|1049.2|1051.2|1046.2|243
1634920500000|2021-10-22 16:35:00|1053.7|1048.7|1054.1|1049.1|1054.7|1049.7|1053.5|1048.5|169
1634920800000|2021-10-22 16:40:00|1054.3|1049.3|1055|1050|1056.5|1051.5|1054.2|1049.2|243
1634921100000|2021-10-22 16:45:00|1054.9|1049.9|1056.5|1051.5|1057.4|1052.4|1054.8|1049.8|187
1634921400000|2021-10-22 16:50:00|1056.4|1051.4|1053.9|1048.9|1056.9|1051.9|1053.6|1048.6|143
1634921700000|2021-10-22 16:55:00|1054.1|1049.1|1053.4|1048.4|1054.3|1049.3|1053.4|1048.4|129
1634922000000|2021-10-22 17:00:00|1053.6|1048.6|1053.2|1048.2|1055.8|1050.8|1052.8|1047.8|171
1634922300000|2021-10-22 17:05:00|1053.3|1048.3|1052.1|1047.1|1053.3|1048.3|1052|1047|201
1634922600000|2021-10-22 17:10:00|1052.2|1047.2|1049.7|1044.7|1052.7|1047.7|1049.6|1044.6|170
1634922900000|2021-10-22 17:15:00|1049.6|1044.6|1049.3|1044.3|1049.7|1044.7|1048.7|1043.7|175
1634923200000|2021-10-22 17:20:00|1049.4|1044.4|1050|1045|1050.1|1045.1|1049.2|1044.2|163
1634923500000|2021-10-22 17:25:00|1050.1|1045.1|1050.2|1045.2|1051.2|1046.2|1049.8|1044.8|154
1634923800000|2021-10-22 17:30:00|1050.1|1045.1|1049|1044|1050.4|1045.4|1048.9|1043.9|137
1634924100000|2021-10-22 17:35:00|1049.2|1044.2|1048.9|1043.9|1049.3|1044.3|1048.4|1043.4|99
1634924400000|2021-10-22 17:40:00|1048.8|1043.8|1048.3|1043.3|1049|1044|1048.1|1043.1|95
1634924700000|2021-10-22 17:45:00|1048.4|1043.4|1048.6|1043.6|1049|1044|1048.3|1043.3|84
1634925000000|2021-10-22 17:50:00|1048.5|1043.5|1047.3|1042.3|1048.7|1043.7|1047.2|1042.2|116
1634925300000|2021-10-22 17:55:00|1047.2|1042.2|1046|1041|1047.2|1042.2|1045.8|1040.8|159
1634925600000|2021-10-22 18:00:00|1046.1|1041.1|1047.1|1042.1|1047.1|1042.1|1045.8|1040.8|137
1634925900000|2021-10-22 18:05:00|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|138
1634926200000|2021-10-22 18:10:00|1047.3|1042.3|1047.4|1042.4|1048|1043|1047.3|1042.3|88
1634926500000|2021-10-22 18:15:00|1047.3|1042.3|1047.4|1042.4|1047.7|1042.7|1046.9|1041.9|88
1634926800000|2021-10-22 18:20:00|1047.3|1042.3|1047.1|1042.1|1047.6|1042.6|1046.9|1041.9|167
1634927100000|2021-10-22 18:25:00|1047.2|1042.2|1047.8|1042.8|1047.8|1042.8|1047.1|1042.1|106
1634927400000|2021-10-22 18:30:00|1047.7|1042.7|1048.4|1043.4|1048.9|1043.9|1047.5|1042.5|120
1634927700000|2021-10-22 18:35:00|1048.5|1043.5|1049.4|1044.4|1049.4|1044.4|1048.2|1043.2|135
1634928000000|2021-10-22 18:40:00|1049.2|1044.2|1049.2|1044.2|1049.6|1044.6|1049|1044|112
1634928300000|2021-10-22 18:45:00|1049.3|1044.3|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|122
1634928600000|2021-10-22 18:50:00|1048.4|1043.4|1047.6|1042.6|1048.4|1043.4|1047.2|1042.2|127
1634928900000|2021-10-22 18:55:00|1047.7|1042.7|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|108
1634929200000|2021-10-22 19:00:00|1047|1042|1046.2|1041.2|1047|1042|1045.6|1040.6|105
1634929500000|2021-10-22 19:05:00|1046.1|1041.1|1045.6|1040.6|1046.5|1041.5|1045.3|1040.3|92
1634929800000|2021-10-22 19:10:00|1045.7|1040.7|1045.4|1040.4|1045.8|1040.8|1045.2|1040.2|83
1634930100000|2021-10-22 19:15:00|1045.5|1040.5|1045.2|1040.2|1046.2|1041.2|1045.1|1040.1|105
1634930400000|2021-10-22 19:20:00|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.1|1040.1|84
1634930700000|2021-10-22 19:25:00|1045.2|1040.2|1045.6|1040.6|1045.9|1040.9|1045.2|1040.2|63
1634931000000|2021-10-22 19:30:00|1045.8|1040.8|1046.2|1041.2|1046.6|1041.6|1045.8|1040.8|167
1634931300000|2021-10-22 19:35:00|1046.1|1041.1|1045.6|1040.6|1046.2|1041.2|1045.3|1040.3|110
1634931600000|2021-10-22 19:40:00|1045.7|1040.7|1045.7|1040.7|1046.1|1041.1|1045.6|1040.6|75
1634931900000|2021-10-22 19:45:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.2|1040.2|54
1634932200000|2021-10-22 19:50:00|1045.5|1040.5|1045.4|1040.4|1045.9|1040.9|1045.3|1040.3|88
1634932500000|2021-10-22 19:55:00|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.2|1040.2|140
1634932800000|2021-10-22 20:00:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.2|1040.2|43
1634933100000|2021-10-22 20:05:00|1045.9|1040.9|1046.2|1041.2|1046.4|1041.4|1045.8|1040.8|17
1634933400000|2021-10-22 20:10:00|1046.1|1041.1|1046.6|1041.6|1046.7|1041.7|1046.1|1041.1|18
1634933700000|2021-10-22 20:15:00|1046.7|1041.7|1046.1|1041.1|1046.8|1041.8|1046|1041|11
1634934000000|2021-10-22 20:20:00|1046|1041|1046.6|1041.6|1046.7|1041.7|1045.9|1040.9|9
1634934300000|2021-10-22 20:25:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|6
1634934600000|2021-10-22 20:30:00|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.2|1041.2|7
1634934900000|2021-10-22 20:35:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|4
1634935200000|2021-10-22 20:40:00|1046.9|1041.9|1046.2|1041.2|1046.9|1041.9|1046.1|1041.1|10
1634935500000|2021-10-22 20:45:00|1046.3|1041.3|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|6
1634935800000|2021-10-22 20:50:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1634936100000|2021-10-22 20:55:00|1046.2|1041.2|1046|1041|1046.5|1041.5|1045.5|1040.5|14
1635112800000|2021-10-24 22:00:00|1047.6|1039|1045|1040|1047.6|1042|1044.9|1038.3|52
1635113100000|2021-10-24 22:05:00|1045.1|1040.1|1045.7|1040.7|1045.7|1040.7|1045.1|1040.1|11
1635113400000|2021-10-24 22:10:00|1045.9|1040.9|1045.8|1040.8|1046.7|1041.7|1045.8|1040.8|25
1635113700000|2021-10-24 22:15:00|1045.7|1040.7|1046.6|1041.6|1046.7|1041.7|1045.7|1040.7|48
1635114000000|2021-10-24 22:20:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635114300000|2021-10-24 22:25:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046|1041|29
1635114600000|2021-10-24 22:30:00|1046.4|1041.4|1046|1041|1046.7|1041.7|1045.9|1040.9|29
1635114900000|2021-10-24 22:35:00|1045.9|1040.9|1046.3|1041.3|1046.4|1041.4|1045.9|1040.9|14
1635115200000|2021-10-24 22:40:00|1046.4|1041.4|1046.6|1041.6|1046.7|1041.7|1046.2|1041.2|26
1635115500000|2021-10-24 22:45:00|1046.5|1041.5|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|15
1635115800000|2021-10-24 22:50:00|1046.4|1041.4|1046.6|1041.6|1046.8|1041.8|1046.2|1041.2|37
1635116100000|2021-10-24 22:55:00|1046.7|1041.7|1047.1|1042.1|1047.1|1042.1|1046.6|1041.6|31
1635116400000|2021-10-24 23:00:00|1047|1042|1046.5|1041.5|1047.1|1042.1|1046.5|1041.5|19
1635116700000|2021-10-24 23:05:00|1046.4|1041.4|1046.6|1041.6|1046.9|1041.9|1046.2|1041.2|36
1635117000000|2021-10-24 23:10:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.2|1041.2|25
1635117300000|2021-10-24 23:15:00|1046.6|1041.6|1046.3|1041.3|1046.7|1041.7|1046.3|1041.3|24
1635117600000|2021-10-24 23:20:00|1046.2|1041.2|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|30
1635117900000|2021-10-24 23:25:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|26
1635118200000|2021-10-24 23:30:00|1045.1|1040.1|1046.1|1041.1|1046.2|1041.2|1045.1|1040.1|39
1635118500000|2021-10-24 23:35:00|1046.2|1041.2|1045.5|1040.5|1046.3|1041.3|1045.5|1040.5|76
1635118800000|2021-10-24 23:40:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1044.8|1039.8|53
1635119100000|2021-10-24 23:45:00|1045.2|1040.2|1047.1|1042.1|1047.1|1042.1|1045.1|1040.1|44
1635119400000|2021-10-24 23:50:00|1047.2|1042.2|1048.4|1043.4|1048.4|1043.4|1047|1042|64
1635119700000|2021-10-24 23:55:00|1048.2|1043.2|1048.7|1043.7|1048.7|1043.7|1048.1|1043.1|80
1635120000000|2021-10-25 00:00:00|1048.6|1043.6|1049.4|1044.4|1049.8|1044.8|1048.6|1043.6|88
1635120300000|2021-10-25 00:05:00|1049.3|1044.3|1048.8|1043.8|1050.5|1045.5|1048.8|1043.8|84
1635120600000|2021-10-25 00:10:00|1048.9|1043.9|1047.9|1042.9|1048.9|1043.9|1047.7|1042.7|82
1635120900000|2021-10-25 00:15:00|1047.8|1042.8|1048.6|1043.6|1048.9|1043.9|1047.1|1042.1|60
1635121200000|2021-10-25 00:20:00|1048.5|1043.5|1048.3|1043.3|1048.6|1043.6|1047.8|1042.8|36
1635121500000|2021-10-25 00:25:00|1048.2|1043.2|1048|1043|1048.3|1043.3|1047.8|1042.8|39
1635121800000|2021-10-25 00:30:00|1048.2|1043.2|1047.5|1042.5|1048.7|1043.7|1047.5|1042.5|57
1635122100000|2021-10-25 00:35:00|1047.6|1042.6|1048.1|1043.1|1048.2|1043.2|1047.5|1042.5|20
1635122400000|2021-10-25 00:40:00|1048|1043|1049.1|1044.1|1049.1|1044.1|1048|1043|13
1635122700000|2021-10-25 00:45:00|1049.2|1044.2|1051|1046|1051|1046|1049.2|1044.2|65
1635123000000|2021-10-25 00:50:00|1051.1|1046.1|1052|1047|1052.1|1047.1|1051.1|1046.1|52
1635123300000|2021-10-25 00:55:00|1051.9|1046.9|1050.7|1045.7|1051.9|1046.9|1050.6|1045.6|49
1635123600000|2021-10-25 01:00:00|1050.8|1045.8|1050.3|1045.3|1051.5|1046.5|1050.1|1045.1|156
1635123900000|2021-10-25 01:05:00|1050.4|1045.4|1049.3|1044.3|1050.4|1045.4|1048.9|1043.9|109
1635124200000|2021-10-25 01:10:00|1049.1|1044.1|1048|1043|1049.1|1044.1|1047.9|1042.9|81
1635124500000|2021-10-25 01:15:00|1047.9|1042.9|1048|1043|1048.3|1043.3|1047.4|1042.4|74
1635124800000|2021-10-25 01:20:00|1048.1|1043.1|1047.5|1042.5|1048.1|1043.1|1047.4|1042.4|76
1635125100000|2021-10-25 01:25:00|1047.6|1042.6|1048|1043|1048|1043|1047.4|1042.4|62
1635125400000|2021-10-25 01:30:00|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.4|1042.4|155
1635125700000|2021-10-25 01:35:00|1047.6|1042.6|1048.6|1043.6|1049.4|1044.4|1047.6|1042.6|58
1635126000000|2021-10-25 01:40:00|1048.5|1043.5|1047.7|1042.7|1048.6|1043.6|1047.6|1042.6|43
1635126300000|2021-10-25 01:45:00|1047.6|1042.6|1047.9|1042.9|1048|1043|1047.5|1042.5|120
1635126600000|2021-10-25 01:50:00|1047.8|1042.8|1046.9|1041.9|1047.9|1042.9|1046.1|1041.1|59
1635126900000|2021-10-25 01:55:00|1047|1042|1048.6|1043.6|1048.7|1043.7|1046.9|1041.9|79
1635127200000|2021-10-25 02:00:00|1048.5|1043.5|1048.5|1043.5|1048.9|1043.9|1047.7|1042.7|109
1635127500000|2021-10-25 02:05:00|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1047.9|1042.9|101
1635127800000|2021-10-25 02:10:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.1|1043.1|70
1635128100000|2021-10-25 02:15:00|1048.6|1043.6|1049.4|1044.4|1049.5|1044.5|1048.2|1043.2|79
1635128400000|2021-10-25 02:20:00|1049.3|1044.3|1048.8|1043.8|1049.4|1044.4|1048.4|1043.4|94
1635128700000|2021-10-25 02:25:00|1048.9|1043.9|1048.1|1043.1|1048.9|1043.9|1048.1|1043.1|61
1635129000000|2021-10-25 02:30:00|1048.2|1043.2|1048.6|1043.6|1048.6|1043.6|1047.2|1042.2|108
1635129300000|2021-10-25 02:35:00|1048.7|1043.7|1048.1|1043.1|1049.1|1044.1|1048.1|1043.1|47
1635129600000|2021-10-25 02:40:00|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1047.4|1042.4|106
1635129900000|2021-10-25 02:45:00|1048.4|1043.4|1048.6|1043.6|1048.9|1043.9|1048.3|1043.3|80
1635130200000|2021-10-25 02:50:00|1048.5|1043.5|1049.9|1044.9|1050|1045|1048.4|1043.4|84
1635130500000|2021-10-25 02:55:00|1049.8|1044.8|1050.4|1045.4|1050.5|1045.5|1049.8|1044.8|54
1635130800000|2021-10-25 03:00:00|1050.5|1045.5|1050.1|1045.1|1051|1046|1050|1045|66
1635131100000|2021-10-25 03:05:00|1050.2|1045.2|1050.9|1045.9|1050.9|1045.9|1050.1|1045.1|65
1635131400000|2021-10-25 03:10:00|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1051.2|1046.2|57
1635131700000|2021-10-25 03:15:00|1051.8|1046.8|1051.5|1046.5|1052.2|1047.2|1051.2|1046.2|53
1635132000000|2021-10-25 03:20:00|1051.6|1046.6|1051.9|1046.9|1052|1047|1051.3|1046.3|75
1635132300000|2021-10-25 03:25:00|1051.8|1046.8|1051.8|1046.8|1052.5|1047.5|1051.7|1046.7|76
1635132600000|2021-10-25 03:30:00|1051.7|1046.7|1052.1|1047.1|1052.4|1047.4|1051.7|1046.7|93
1635132900000|2021-10-25 03:35:00|1052|1047|1052.6|1047.6|1052.6|1047.6|1051.9|1046.9|55
1635133200000|2021-10-25 03:40:00|1052.4|1047.4|1052.8|1047.8|1052.8|1047.8|1052.3|1047.3|29
1635133500000|2021-10-25 03:45:00|1052.7|1047.7|1053.7|1048.7|1053.7|1048.7|1052.7|1047.7|19
1635133800000|2021-10-25 03:50:00|1054|1049|1053.3|1048.3|1054|1049|1053.3|1048.3|70
1635134100000|2021-10-25 03:55:00|1052.9|1047.9|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|25
1635134400000|2021-10-25 04:00:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.7|1047.7|38
1635134700000|2021-10-25 04:05:00|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|59
1635135000000|2021-10-25 04:10:00|1053|1048|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|61
1635135300000|2021-10-25 04:15:00|1052.6|1047.6|1051.6|1046.6|1052.7|1047.7|1051.5|1046.5|33
1635135600000|2021-10-25 04:20:00|1051.5|1046.5|1052.1|1047.1|1052.1|1047.1|1051.4|1046.4|37
1635135900000|2021-10-25 04:25:00|1052.2|1047.2|1051.6|1046.6|1052.2|1047.2|1051.6|1046.6|21
1635136200000|2021-10-25 04:30:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|16
1635136500000|2021-10-25 04:35:00|1051.1|1046.1|1051.5|1046.5|1051.6|1046.6|1051.1|1046.1|12
1635136800000|2021-10-25 04:40:00|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|12
1635137100000|2021-10-25 04:45:00|1051.8|1046.8|1052|1047|1052|1047|1051.6|1046.6|25
1635137400000|2021-10-25 04:50:00|1052.2|1047.2|1052.6|1047.6|1052.7|1047.7|1051.9|1046.9|58
1635137700000|2021-10-25 04:55:00|1052.5|1047.5|1052.9|1047.9|1053.2|1048.2|1052.5|1047.5|49
1635138000000|2021-10-25 05:00:00|1052.8|1047.8|1051.6|1046.6|1052.9|1047.9|1051.4|1046.4|72
1635138300000|2021-10-25 05:05:00|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.3|1046.3|55
1635138600000|2021-10-25 05:10:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1050.7|1045.7|38
1635138900000|2021-10-25 05:15:00|1051.2|1046.2|1050.8|1045.8|1051.3|1046.3|1050.8|1045.8|41
1635139200000|2021-10-25 05:20:00|1050.7|1045.7|1051.3|1046.3|1051.3|1046.3|1050.7|1045.7|59
1635139500000|2021-10-25 05:25:00|1051.2|1046.2|1050.6|1045.6|1051.4|1046.4|1050.5|1045.5|52
1635139800000|2021-10-25 05:30:00|1050.7|1045.7|1051.5|1046.5|1051.6|1046.6|1050.3|1045.3|60
1635140100000|2021-10-25 05:35:00|1051.4|1046.4|1050.9|1045.9|1051.6|1046.6|1050.6|1045.6|95
1635140400000|2021-10-25 05:40:00|1050.8|1045.8|1051.5|1046.5|1051.6|1046.6|1050.8|1045.8|67
1635140700000|2021-10-25 05:45:00|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.1|1046.1|36
1635141000000|2021-10-25 05:50:00|1052|1047|1052.7|1047.7|1053|1048|1051.9|1046.9|94
1635141300000|2021-10-25 05:55:00|1052.6|1047.6|1052|1047|1053.3|1048.3|1051.8|1046.8|111
1635141600000|2021-10-25 06:00:00|1051.9|1046.9|1050.5|1045.5|1051.9|1046.9|1050.4|1045.4|153
1635141900000|2021-10-25 06:05:00|1050.6|1045.6|1049.8|1044.8|1050.6|1045.6|1049.5|1044.5|141
1635142200000|2021-10-25 06:10:00|1049.9|1044.9|1049.8|1044.8|1050.8|1045.8|1049.2|1044.2|94
1635142500000|2021-10-25 06:15:00|1049.9|1044.9|1049.4|1044.4|1049.9|1044.9|1049.1|1044.1|88
1635142800000|2021-10-25 06:20:00|1049.5|1044.5|1048.4|1043.4|1049.5|1044.5|1048.2|1043.2|123
1635143100000|2021-10-25 06:25:00|1048.5|1043.5|1047.8|1042.8|1048.8|1043.8|1047.7|1042.7|83
1635143400000|2021-10-25 06:30:00|1047.7|1042.7|1048.1|1043.1|1049.5|1044.5|1047.7|1042.7|111
1635143700000|2021-10-25 06:35:00|1048|1043|1047.2|1042.2|1048|1043|1047.1|1042.1|81
1635144000000|2021-10-25 06:40:00|1047.1|1042.1|1046.1|1041.1|1047.1|1042.1|1045.7|1040.7|36
1635144300000|2021-10-25 06:45:00|1046|1041|1046.3|1041.3|1046.9|1041.9|1045.6|1040.6|33
1635144600000|2021-10-25 06:50:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|34
1635144900000|2021-10-25 06:55:00|1045.5|1040.5|1046.1|1041.1|1046.1|1041.1|1045.2|1040.2|92
1635145200000|2021-10-25 07:00:00|1046.2|1041.2|1046.6|1041.6|1046.8|1041.8|1045.6|1040.6|74
1635145500000|2021-10-25 07:05:00|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1045.7|1040.7|54
1635145800000|2021-10-25 07:10:00|1046.5|1041.5|1047.7|1042.7|1048|1043|1046.4|1041.4|125
1635146100000|2021-10-25 07:15:00|1047.8|1042.8|1048.3|1043.3|1048.9|1043.9|1047.3|1042.3|127
1635146400000|2021-10-25 07:20:00|1048.2|1043.2|1047.7|1042.7|1048.3|1043.3|1047.2|1042.2|146
1635146700000|2021-10-25 07:25:00|1047.8|1042.8|1048.6|1043.6|1048.7|1043.7|1047.5|1042.5|94
1635147000000|2021-10-25 07:30:00|1048.5|1043.5|1047.9|1042.9|1048.6|1043.6|1046.8|1041.8|149
1635147300000|2021-10-25 07:35:00|1048|1043|1048.3|1043.3|1048.5|1043.5|1047.5|1042.5|110
1635147600000|2021-10-25 07:40:00|1048.2|1043.2|1048.7|1043.7|1048.8|1043.8|1047.7|1042.7|160
1635147900000|2021-10-25 07:45:00|1048.5|1043.5|1050.1|1045.1|1050.1|1045.1|1047.7|1042.7|113
1635148200000|2021-10-25 07:50:00|1050|1045|1049.7|1044.7|1050.2|1045.2|1049.4|1044.4|67
1635148500000|2021-10-25 07:55:00|1049.6|1044.6|1049.6|1044.6|1049.9|1044.9|1049.2|1044.2|57
1635148800000|2021-10-25 08:00:00|1049.5|1044.5|1050.1|1045.1|1050.6|1045.6|1049.5|1044.5|95
1635149100000|2021-10-25 08:05:00|1050.3|1045.3|1050.7|1045.7|1051.3|1046.3|1050|1045|148
1635149400000|2021-10-25 08:10:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.2|1045.2|125
1635149700000|2021-10-25 08:15:00|1050.6|1045.6|1049.8|1044.8|1050.7|1045.7|1049.3|1044.3|137
1635150000000|2021-10-25 08:20:00|1049.7|1044.7|1050.4|1045.4|1050.5|1045.5|1049.7|1044.7|86
1635150300000|2021-10-25 08:25:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1049.4|1044.4|130
1635150600000|2021-10-25 08:30:00|1050.1|1045.1|1049.9|1044.9|1050.7|1045.7|1049.2|1044.2|119
1635150900000|2021-10-25 08:35:00|1050|1045|1049.8|1044.8|1050.2|1045.2|1049.5|1044.5|97
1635151200000|2021-10-25 08:40:00|1049.7|1044.7|1048.2|1043.2|1049.8|1044.8|1047.9|1042.9|117
1635151500000|2021-10-25 08:45:00|1047.8|1042.8|1048.8|1043.8|1048.8|1043.8|1047.2|1042.2|153
1635151800000|2021-10-25 08:50:00|1048.9|1043.9|1048.7|1043.7|1049.1|1044.1|1047.9|1042.9|136
1635152100000|2021-10-25 08:55:00|1048.8|1043.8|1049|1044|1049.4|1044.4|1048.3|1043.3|138
1635152400000|2021-10-25 09:00:00|1049.1|1044.1|1048.6|1043.6|1049.3|1044.3|1047.9|1042.9|113
1635152700000|2021-10-25 09:05:00|1048.5|1043.5|1047.2|1042.2|1048.6|1043.6|1046.8|1041.8|94
1635153000000|2021-10-25 09:10:00|1047.1|1042.1|1046.5|1041.5|1047.2|1042.2|1046.3|1041.3|50
1635153300000|2021-10-25 09:15:00|1046.6|1041.6|1046.3|1041.3|1047|1042|1046|1041|57
1635153600000|2021-10-25 09:20:00|1046.2|1041.2|1045.4|1040.4|1046.3|1041.3|1045.1|1040.1|121
1635153900000|2021-10-25 09:25:00|1045.3|1040.3|1045.1|1040.1|1045.8|1040.8|1045.1|1040.1|103
1635154200000|2021-10-25 09:30:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1043.7|1038.7|93
1635154500000|2021-10-25 09:35:00|1045.3|1040.3|1044.8|1039.8|1045.7|1040.7|1044.7|1039.7|87
1635154800000|2021-10-25 09:40:00|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1042.8|1037.8|95
1635155100000|2021-10-25 09:45:00|1044.5|1039.5|1044.7|1039.7|1045.4|1040.4|1044|1039|127
1635155400000|2021-10-25 09:50:00|1044.6|1039.6|1044.9|1039.9|1045.1|1040.1|1044.6|1039.6|57
1635155700000|2021-10-25 09:55:00|1045|1040|1044.7|1039.7|1045|1040|1044.2|1039.2|77
1635156000000|2021-10-25 10:00:00|1044.8|1039.8|1043.8|1038.8|1044.9|1039.9|1043.3|1038.3|87
1635156300000|2021-10-25 10:05:00|1044.1|1039.1|1043.5|1038.5|1044.6|1039.6|1043.3|1038.3|85
1635156600000|2021-10-25 10:10:00|1043.6|1038.6|1044.2|1039.2|1044.3|1039.3|1043.6|1038.6|52
1635156900000|2021-10-25 10:15:00|1044.1|1039.1|1044|1039|1044.4|1039.4|1043.8|1038.8|97
1635157200000|2021-10-25 10:20:00|1043.9|1038.9|1043.6|1038.6|1044|1039|1043.2|1038.2|44
1635157500000|2021-10-25 10:25:00|1043.7|1038.7|1044.3|1039.3|1044.4|1039.4|1043.5|1038.5|55
1635157800000|2021-10-25 10:30:00|1044.4|1039.4|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|98
1635158100000|2021-10-25 10:35:00|1044.5|1039.5|1045.1|1040.1|1045.4|1040.4|1044.5|1039.5|38
1635158400000|2021-10-25 10:40:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1044.9|1039.9|30
1635158700000|2021-10-25 10:45:00|1045|1040|1045.7|1040.7|1045.9|1040.9|1045|1040|54
1635159000000|2021-10-25 10:50:00|1045.6|1040.6|1045.6|1040.6|1045.8|1040.8|1045.3|1040.3|49
1635159300000|2021-10-25 10:55:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|98
1635159600000|2021-10-25 11:00:00|1046|1041|1046.2|1041.2|1046.4|1041.4|1045.6|1040.6|83
1635159900000|2021-10-25 11:05:00|1046.5|1041.5|1045.8|1040.8|1046.6|1041.6|1045.1|1040.1|58
1635160200000|2021-10-25 11:10:00|1045.7|1040.7|1046.8|1041.8|1046.9|1041.9|1045|1040|112
1635160500000|2021-10-25 11:15:00|1046.9|1041.9|1047.5|1042.5|1047.6|1042.6|1046.8|1041.8|77
1635160800000|2021-10-25 11:20:00|1047.4|1042.4|1046.7|1041.7|1047.8|1042.8|1046.7|1041.7|68
1635161100000|2021-10-25 11:25:00|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046|1041|58
1635161400000|2021-10-25 11:30:00|1046.7|1041.7|1046.8|1041.8|1047.2|1042.2|1045.8|1040.8|90
1635161700000|2021-10-25 11:35:00|1046.7|1041.7|1047.4|1042.4|1047.7|1042.7|1046.6|1041.6|85
1635162000000|2021-10-25 11:40:00|1047.3|1042.3|1045.7|1040.7|1047.3|1042.3|1045.2|1040.2|134
1635162300000|2021-10-25 11:45:00|1045.8|1040.8|1044.4|1039.4|1046.1|1041.1|1044.3|1039.3|106
1635162600000|2021-10-25 11:50:00|1044.3|1039.3|1046.4|1041.4|1046.4|1041.4|1043.8|1038.8|118
1635162900000|2021-10-25 11:55:00|1046.2|1041.2|1046.4|1041.4|1046.6|1041.6|1045.9|1040.9|70
1635163200000|2021-10-25 12:00:00|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1045.9|1040.9|142
1635163500000|2021-10-25 12:05:00|1046.4|1041.4|1046.5|1041.5|1047.1|1042.1|1045.9|1040.9|110
1635163800000|2021-10-25 12:10:00|1046.4|1041.4|1046.5|1041.5|1047.2|1042.2|1046.1|1041.1|79
1635164100000|2021-10-25 12:15:00|1046.6|1041.6|1048|1043|1048.6|1043.6|1046.6|1041.6|126
1635164400000|2021-10-25 12:20:00|1047.9|1042.9|1046.2|1041.2|1048.1|1043.1|1045.2|1040.2|226
1635164700000|2021-10-25 12:25:00|1046.1|1041.1|1046|1041|1046.6|1041.6|1045.2|1040.2|166
1635165000000|2021-10-25 12:30:00|1046.1|1041.1|1049.6|1044.6|1050.5|1045.5|1045.9|1040.9|271
1635165300000|2021-10-25 12:35:00|1049.5|1044.5|1048.9|1043.9|1049.9|1044.9|1048.5|1043.5|196
1635165600000|2021-10-25 12:40:00|1049.1|1044.1|1051.1|1046.1|1051.5|1046.5|1049|1044|155
1635165900000|2021-10-25 12:45:00|1051|1046|1050.6|1045.6|1052.1|1047.1|1050.3|1045.3|154
1635166200000|2021-10-25 12:50:00|1050|1045|1052.2|1047.2|1052.5|1047.5|1049.7|1044.7|141
1635166500000|2021-10-25 12:55:00|1052.3|1047.3|1051.7|1046.7|1053.2|1048.2|1051.1|1046.1|184
1635166800000|2021-10-25 13:00:00|1051.8|1046.8|1051.4|1046.4|1051.9|1046.9|1049.6|1044.6|301
1635167100000|2021-10-25 13:05:00|1051|1046|1051.7|1046.7|1052.3|1047.3|1050.5|1045.5|196
1635167400000|2021-10-25 13:10:00|1051.8|1046.8|1051.6|1046.6|1053.2|1048.2|1050.1|1045.1|199
1635167700000|2021-10-25 13:15:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1050.3|1045.3|217
1635168000000|2021-10-25 13:20:00|1052.6|1047.6|1053.2|1048.2|1054.8|1049.8|1052.5|1047.5|229
1635168300000|2021-10-25 13:25:00|1053.1|1048.1|1056|1051|1056.5|1051.5|1053.1|1048.1|194
1635168600000|2021-10-25 13:30:00|1055.9|1050.9|1055.1|1050.1|1057.4|1052.4|1053.8|1048.8|309
1635168900000|2021-10-25 13:35:00|1055.2|1050.2|1055.3|1050.3|1056.3|1051.3|1054.2|1049.2|284
1635169200000|2021-10-25 13:40:00|1055.2|1050.2|1052.4|1047.4|1055.3|1050.3|1051.5|1046.5|395
1635169500000|2021-10-25 13:45:00|1052.5|1047.5|1054.3|1049.3|1054.8|1049.8|1051.8|1046.8|335
1635169800000|2021-10-25 13:50:00|1054.2|1049.2|1058.2|1053.2|1058.7|1053.7|1053.4|1048.4|257
1635170100000|2021-10-25 13:55:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1055.6|1050.6|269
1635170400000|2021-10-25 14:00:00|1057.8|1052.8|1059.3|1054.3|1059.3|1054.3|1056.1|1051.1|327
1635170700000|2021-10-25 14:05:00|1059.2|1054.2|1060.4|1055.4|1061.6|1056.6|1059|1054|319
1635171000000|2021-10-25 14:10:00|1060.3|1055.3|1060.3|1055.3|1060.7|1055.7|1059.2|1054.2|214
1635171300000|2021-10-25 14:15:00|1060.4|1055.4|1061.2|1056.2|1061.8|1056.8|1059.9|1054.9|236
1635171600000|2021-10-25 14:20:00|1061.3|1056.3|1059.8|1054.8|1061.7|1056.7|1059.7|1054.7|293
1635171900000|2021-10-25 14:25:00|1059.7|1054.7|1060.6|1055.6|1061.6|1056.6|1059.7|1054.7|198
1635172200000|2021-10-25 14:30:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1058.3|1053.3|311
1635172500000|2021-10-25 14:35:00|1060.1|1055.1|1061.4|1056.4|1061.4|1056.4|1059.4|1054.4|173
1635172800000|2021-10-25 14:40:00|1061.3|1056.3|1061.7|1056.7|1062.3|1057.3|1060.7|1055.7|211
1635173100000|2021-10-25 14:45:00|1061.8|1056.8|1062.7|1057.7|1063|1058|1061.1|1056.1|186
1635173400000|2021-10-25 14:50:00|1062.8|1057.8|1065.7|1060.7|1065.9|1060.9|1062.4|1057.4|209
1635173700000|2021-10-25 14:55:00|1065.8|1060.8|1065.7|1060.7|1066.3|1061.3|1065.2|1060.2|217
1635174000000|2021-10-25 15:00:00|1065.6|1060.6|1064.3|1059.3|1065.9|1060.9|1062.9|1057.9|229
1635174300000|2021-10-25 15:05:00|1064.2|1059.2|1064.9|1059.9|1065.7|1060.7|1063.9|1058.9|179
1635174600000|2021-10-25 15:10:00|1065.2|1060.2|1064.6|1059.6|1065.2|1060.2|1063.8|1058.8|209
1635174900000|2021-10-25 15:15:00|1064.7|1059.7|1064|1059|1065.1|1060.1|1062.3|1057.3|151
1635175200000|2021-10-25 15:20:00|1064.1|1059.1|1063.7|1058.7|1064.3|1059.3|1062.2|1057.2|188
1635175500000|2021-10-25 15:25:00|1063.6|1058.6|1064.8|1059.8|1065.1|1060.1|1063.2|1058.2|140
1635175800000|2021-10-25 15:30:00|1064.9|1059.9|1064.7|1059.7|1065.6|1060.6|1064|1059|169
1635176100000|2021-10-25 15:35:00|1064.8|1059.8|1064.4|1059.4|1065.5|1060.5|1064.2|1059.2|96
1635176400000|2021-10-25 15:40:00|1064.6|1059.6|1064.4|1059.4|1064.8|1059.8|1062.7|1057.7|127
1635176700000|2021-10-25 15:45:00|1064.3|1059.3|1065.9|1060.9|1066|1061|1063.6|1058.6|147
1635177000000|2021-10-25 15:50:00|1066|1061|1065.1|1060.1|1066.7|1061.7|1065|1060|154
1635177300000|2021-10-25 15:55:00|1065|1060|1065.6|1060.6|1065.7|1060.7|1064.6|1059.6|116
1635177600000|2021-10-25 16:00:00|1065.7|1060.7|1066.4|1061.4|1066.8|1061.8|1065.6|1060.6|208
1635177900000|2021-10-25 16:05:00|1066.3|1061.3|1067.1|1062.1|1067.1|1062.1|1066|1061|166
1635178200000|2021-10-25 16:10:00|1067|1062|1067.2|1062.2|1068.2|1063.2|1066.3|1061.3|160
1635178500000|2021-10-25 16:15:00|1067.1|1062.1|1067.8|1062.8|1068|1063|1067|1062|116
1635178800000|2021-10-25 16:20:00|1067.9|1062.9|1067.1|1062.1|1068|1063|1066.6|1061.6|123
1635179100000|2021-10-25 16:25:00|1067.2|1062.2|1067.4|1062.4|1067.7|1062.7|1067.2|1062.2|101
1635179400000|2021-10-25 16:30:00|1067.5|1062.5|1067.6|1062.6|1067.8|1062.8|1066.7|1061.7|129
1635179700000|2021-10-25 16:35:00|1067.5|1062.5|1066.6|1061.6|1067.9|1062.9|1066.3|1061.3|155
1635180000000|2021-10-25 16:40:00|1066.7|1061.7|1064.6|1059.6|1066.8|1061.8|1064.4|1059.4|138
1635180300000|2021-10-25 16:45:00|1064.7|1059.7|1063.8|1058.8|1065|1060|1063.8|1058.8|71
1635180600000|2021-10-25 16:50:00|1063.7|1058.7|1064.2|1059.2|1064.6|1059.6|1063.6|1058.6|72
1635180900000|2021-10-25 16:55:00|1064.3|1059.3|1064.4|1059.4|1065.2|1060.2|1063.9|1058.9|113
1635181200000|2021-10-25 17:00:00|1064.5|1059.5|1065.8|1060.8|1065.8|1060.8|1063.3|1058.3|154
1635181500000|2021-10-25 17:05:00|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|90
1635181800000|2021-10-25 17:10:00|1066.3|1061.3|1064.1|1059.1|1066.4|1061.4|1064.1|1059.1|66
1635182100000|2021-10-25 17:15:00|1064.4|1059.4|1063.8|1058.8|1064.4|1059.4|1063.5|1058.5|72
1635182400000|2021-10-25 17:20:00|1063.7|1058.7|1064.2|1059.2|1064.3|1059.3|1062.8|1057.8|109
1635182700000|2021-10-25 17:25:00|1064.1|1059.1|1064.7|1059.7|1065.1|1060.1|1064.1|1059.1|119
1635183000000|2021-10-25 17:30:00|1064.6|1059.6|1064.3|1059.3|1064.9|1059.9|1064.2|1059.2|71
1635183300000|2021-10-25 17:35:00|1064.2|1059.2|1063.5|1058.5|1064.4|1059.4|1063.2|1058.2|83
1635183600000|2021-10-25 17:40:00|1063.4|1058.4|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|118
1635183900000|2021-10-25 17:45:00|1062.8|1057.8|1063.1|1058.1|1063.3|1058.3|1062.5|1057.5|104
1635184200000|2021-10-25 17:50:00|1063|1058|1062.4|1057.4|1063.5|1058.5|1062.2|1057.2|109
1635184500000|2021-10-25 17:55:00|1062.5|1057.5|1062.8|1057.8|1063.3|1058.3|1062.4|1057.4|98
1635184800000|2021-10-25 18:00:00|1062.9|1057.9|1064.1|1059.1|1064.2|1059.2|1062.8|1057.8|80
1635185100000|2021-10-25 18:05:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1064|1059|145
1635185400000|2021-10-25 18:10:00|1064.5|1059.5|1065.2|1060.2|1065.2|1060.2|1064.3|1059.3|86
1635185700000|2021-10-25 18:15:00|1065.1|1060.1|1065.9|1060.9|1065.9|1060.9|1065.1|1060.1|142
1635186000000|2021-10-25 18:20:00|1065.8|1060.8|1066.2|1061.2|1066.3|1061.3|1065.7|1060.7|121
1635186300000|2021-10-25 18:25:00|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1065.9|1060.9|77
1635186600000|2021-10-25 18:30:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.4|1060.4|44
1635186900000|2021-10-25 18:35:00|1066|1061|1065.6|1060.6|1066.1|1061.1|1065.6|1060.6|46
1635187200000|2021-10-25 18:40:00|1065.7|1060.7|1065.9|1060.9|1066.1|1061.1|1065.3|1060.3|76
1635187500000|2021-10-25 18:45:00|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|123
1635187800000|2021-10-25 18:50:00|1066|1061|1065.9|1060.9|1066|1061|1065.6|1060.6|43
1635188100000|2021-10-25 18:55:00|1065.8|1060.8|1066.2|1061.2|1066.5|1061.5|1065.8|1060.8|117
1635188400000|2021-10-25 19:00:00|1066.3|1061.3|1065.9|1060.9|1066.4|1061.4|1065.9|1060.9|46
1635188700000|2021-10-25 19:05:00|1065.8|1060.8|1065.5|1060.5|1065.8|1060.8|1065.2|1060.2|69
1635189000000|2021-10-25 19:10:00|1065.4|1060.4|1064.2|1059.2|1065.5|1060.5|1064.2|1059.2|124
1635189300000|2021-10-25 19:15:00|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|81
1635189600000|2021-10-25 19:20:00|1064.2|1059.2|1063.4|1058.4|1064.2|1059.2|1063.3|1058.3|17
1635189900000|2021-10-25 19:25:00|1063.5|1058.5|1063.9|1058.9|1063.9|1058.9|1063.3|1058.3|65
1635190200000|2021-10-25 19:30:00|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.6|1058.6|82
1635190500000|2021-10-25 19:35:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|16
1635190800000|2021-10-25 19:40:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|60
1635191100000|2021-10-25 19:45:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.1|1059.1|81
1635191400000|2021-10-25 19:50:00|1064.1|1059.1|1064.2|1059.2|1064.6|1059.6|1064.1|1059.1|153
1635191700000|2021-10-25 19:55:00|1064.1|1059.1|1065.3|1060.3|1065.4|1060.4|1064|1059|97
1635192000000|2021-10-25 20:00:00|1065.2|1060.2|1064.9|1059.9|1065.4|1060.4|1064.9|1059.9|92
1635192300000|2021-10-25 20:05:00|1065|1060|1064.8|1059.8|1065.2|1060.2|1064.4|1059.4|139
1635192600000|2021-10-25 20:10:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|36
1635192900000|2021-10-25 20:15:00|1064.5|1059.5|1064.8|1059.8|1065|1060|1064.5|1059.5|52
1635193200000|2021-10-25 20:20:00|1064.7|1059.7|1065.2|1060.2|1065.3|1060.3|1064.7|1059.7|27
1635193500000|2021-10-25 20:25:00|1065.1|1060.1|1065.1|1060.1|1065.3|1060.3|1065|1060|33
1635193800000|2021-10-25 20:30:00|1065.2|1060.2|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|27
1635194100000|2021-10-25 20:35:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|73
1635194400000|2021-10-25 20:40:00|1064.8|1059.8|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|30
1635194700000|2021-10-25 20:45:00|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|49
1635195000000|2021-10-25 20:50:00|1064.9|1059.9|1065.4|1060.4|1065.6|1060.6|1064.8|1059.8|52
1635195300000|2021-10-25 20:55:00|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.2|1060.2|64
1635199200000|2021-10-25 22:00:00|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.3|1060.3|17
1635199500000|2021-10-25 22:05:00|1065.6|1060.6|1064.1|1059.1|1065.7|1060.7|1063.9|1058.9|32
1635199800000|2021-10-25 22:10:00|1064|1059|1064.9|1059.9|1065.3|1060.3|1063.7|1058.7|23
1635200100000|2021-10-25 22:15:00|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|8
1635200400000|2021-10-25 22:20:00|1064.8|1059.8|1064.5|1059.5|1065.1|1060.1|1064.5|1059.5|23
1635200700000|2021-10-25 22:25:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.3|1059.3|10
1635201000000|2021-10-25 22:30:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635201300000|2021-10-25 22:35:00|1064.5|1059.5|1064.2|1059.2|1065.4|1060.4|1064.1|1059.1|23
1635201600000|2021-10-25 22:40:00|1064|1059|1063.8|1058.8|1064|1059|1063.7|1058.7|10
1635201900000|2021-10-25 22:45:00|1063.7|1058.7|1062.5|1057.5|1063.7|1058.7|1062.4|1057.4|30
1635202200000|2021-10-25 22:50:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|13
1635202500000|2021-10-25 22:55:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|29
1635202800000|2021-10-25 23:00:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062|1057|29
1635203100000|2021-10-25 23:05:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|9
1635203400000|2021-10-25 23:10:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1635203700000|2021-10-25 23:15:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1635204000000|2021-10-25 23:20:00|1062.5|1057.5|1062.4|1057.4|1063|1058|1062.4|1057.4|14
1635204300000|2021-10-25 23:25:00|1062.3|1057.3|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|20
1635204600000|2021-10-25 23:30:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.4|1057.4|21
1635204900000|2021-10-25 23:35:00|1063|1058|1063.2|1058.2|1063.7|1058.7|1063|1058|32
1635205200000|2021-10-25 23:40:00|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1062.9|1057.9|17
1635205500000|2021-10-25 23:45:00|1063.5|1058.5|1063.4|1058.4|1063.8|1058.8|1062.9|1057.9|65
1635205800000|2021-10-25 23:50:00|1063.3|1058.3|1063.7|1058.7|1063.9|1058.9|1063|1058|66
1635206100000|2021-10-25 23:55:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|6
1635206400000|2021-10-26 00:00:00|1063.5|1058.5|1062.9|1057.9|1064.6|1059.6|1062.9|1057.9|75
1635206700000|2021-10-26 00:05:00|1063|1058|1064|1059|1064.1|1059.1|1063|1058|42
1635207000000|2021-10-26 00:10:00|1063.9|1058.9|1063.3|1058.3|1064.1|1059.1|1063.3|1058.3|74
1635207300000|2021-10-26 00:15:00|1063.4|1058.4|1063|1058|1063.4|1058.4|1062.5|1057.5|82
1635207600000|2021-10-26 00:20:00|1062.9|1057.9|1061.8|1056.8|1062.9|1057.9|1060.9|1055.9|48
1635207900000|2021-10-26 00:25:00|1061.7|1056.7|1061.2|1056.2|1062|1057|1060.9|1055.9|61
1635208200000|2021-10-26 00:30:00|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|15
1635208500000|2021-10-26 00:35:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|43
1635208800000|2021-10-26 00:40:00|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1060.8|1055.8|50
1635209100000|2021-10-26 00:45:00|1061.6|1056.6|1062.2|1057.2|1062.4|1057.4|1061.4|1056.4|46
1635209400000|2021-10-26 00:50:00|1062.1|1057.1|1061.4|1056.4|1062.3|1057.3|1061.3|1056.3|32
1635209700000|2021-10-26 00:55:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|21
1635210000000|2021-10-26 01:00:00|1061.6|1056.6|1060.8|1055.8|1061.6|1056.6|1060.7|1055.7|47
1635210300000|2021-10-26 01:05:00|1060.7|1055.7|1061.5|1056.5|1061.5|1056.5|1060.7|1055.7|57
1635210600000|2021-10-26 01:10:00|1061.6|1056.6|1062.9|1057.9|1063|1058|1061.6|1056.6|70
1635210900000|2021-10-26 01:15:00|1063|1058|1063|1058|1063.8|1058.8|1062.4|1057.4|45
1635211200000|2021-10-26 01:20:00|1063.1|1058.1|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|65
1635211500000|2021-10-26 01:25:00|1062.3|1057.3|1061.6|1056.6|1062.3|1057.3|1061.3|1056.3|33
1635211800000|2021-10-26 01:30:00|1061.7|1056.7|1059.1|1054.1|1061.7|1056.7|1058.9|1053.9|110
1635212100000|2021-10-26 01:35:00|1058.9|1053.9|1060.1|1055.1|1060.1|1055.1|1058.8|1053.8|93
1635212400000|2021-10-26 01:40:00|1060.2|1055.2|1057.5|1052.5|1060.2|1055.2|1057.5|1052.5|129
1635212700000|2021-10-26 01:45:00|1057.6|1052.6|1058.6|1053.6|1059.1|1054.1|1057.3|1052.3|135
1635213000000|2021-10-26 01:50:00|1058.4|1053.4|1059.4|1054.4|1059.6|1054.6|1058.4|1053.4|60
1635213300000|2021-10-26 01:55:00|1059.5|1054.5|1059.7|1054.7|1060.6|1055.6|1059.4|1054.4|112
1635213600000|2021-10-26 02:00:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.3|1054.3|111
1635213900000|2021-10-26 02:05:00|1059.7|1054.7|1059.9|1054.9|1060.1|1055.1|1059.4|1054.4|54
1635214200000|2021-10-26 02:10:00|1059.8|1054.8|1060.2|1055.2|1060.2|1055.2|1059.8|1054.8|36
1635214500000|2021-10-26 02:15:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.9|1054.9|32
1635214800000|2021-10-26 02:20:00|1059.9|1054.9|1059.5|1054.5|1060|1055|1058.9|1053.9|67
1635215100000|2021-10-26 02:25:00|1059.4|1054.4|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|8
1635215400000|2021-10-26 02:30:00|1059.2|1054.2|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|36
1635215700000|2021-10-26 02:35:00|1059.5|1054.5|1058.8|1053.8|1059.6|1054.6|1058.6|1053.6|60
1635216000000|2021-10-26 02:40:00|1058.9|1053.9|1057.9|1052.9|1058.9|1053.9|1057.9|1052.9|41
1635216300000|2021-10-26 02:45:00|1058|1053|1058.2|1053.2|1058.5|1053.5|1057.8|1052.8|42
1635216600000|2021-10-26 02:50:00|1058.1|1053.1|1059.1|1054.1|1059.1|1054.1|1058|1053|61
1635216900000|2021-10-26 02:55:00|1059|1054|1059.3|1054.3|1059.7|1054.7|1058.6|1053.6|30
1635217200000|2021-10-26 03:00:00|1059.1|1054.1|1058.4|1053.4|1059.4|1054.4|1058.3|1053.3|108
1635217500000|2021-10-26 03:05:00|1058.3|1053.3|1058|1053|1058.6|1053.6|1057.9|1052.9|71
1635217800000|2021-10-26 03:10:00|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.2|1052.2|23
1635218100000|2021-10-26 03:15:00|1058.2|1053.2|1057.4|1052.4|1058.2|1053.2|1057.3|1052.3|36
1635218400000|2021-10-26 03:20:00|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1056.9|1051.9|80
1635218700000|2021-10-26 03:25:00|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.4|1052.4|19
1635219000000|2021-10-26 03:30:00|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057|1052|24
1635219300000|2021-10-26 03:35:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1635219600000|2021-10-26 03:40:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635219900000|2021-10-26 03:45:00|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|39
1635220200000|2021-10-26 03:50:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|22
1635220500000|2021-10-26 03:55:00|1057.7|1052.7|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|12
1635221100000|2021-10-26 04:05:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1635221400000|2021-10-26 04:10:00|1057.2|1052.2|1055.7|1050.7|1057.2|1052.2|1055.7|1050.7|8
1635221700000|2021-10-26 04:15:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.8|1050.8|46
1635222000000|2021-10-26 04:20:00|1055.8|1050.8|1055.2|1050.2|1055.9|1050.9|1055.1|1050.1|56
1635222300000|2021-10-26 04:25:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|8
1635222600000|2021-10-26 04:30:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1055|1050|36
1635222900000|2021-10-26 04:35:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635223200000|2021-10-26 04:40:00|1055.3|1050.3|1055.9|1050.9|1056|1051|1055.2|1050.2|48
1635223500000|2021-10-26 04:45:00|1056|1051|1055.7|1050.7|1056|1051|1054.9|1049.9|39
1635223800000|2021-10-26 04:50:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|21
1635224100000|2021-10-26 04:55:00|1055.9|1050.9|1056.5|1051.5|1056.6|1051.6|1055.8|1050.8|52
1635224400000|2021-10-26 05:00:00|1056.6|1051.6|1056.3|1051.3|1057|1052|1056.2|1051.2|43
1635224700000|2021-10-26 05:05:00|1056.2|1051.2|1055.9|1050.9|1056.6|1051.6|1055.9|1050.9|34
1635225000000|2021-10-26 05:10:00|1056.2|1051.2|1056.7|1051.7|1056.7|1051.7|1055.7|1050.7|41
1635225300000|2021-10-26 05:15:00|1056.6|1051.6|1056.7|1051.7|1057|1052|1056.6|1051.6|57
1635225600000|2021-10-26 05:20:00|1056.8|1051.8|1057.1|1052.1|1057.1|1052.1|1056.7|1051.7|94
1635225900000|2021-10-26 05:25:00|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.1|1052.1|41
1635226200000|2021-10-26 05:30:00|1057.2|1052.2|1055.7|1050.7|1057.3|1052.3|1055.6|1050.6|69
1635226500000|2021-10-26 05:35:00|1055.6|1050.6|1055|1050|1055.7|1050.7|1055|1050|49
1635226800000|2021-10-26 05:40:00|1054.8|1049.8|1055.4|1050.4|1055.4|1050.4|1054.5|1049.5|41
1635227100000|2021-10-26 05:45:00|1055.3|1050.3|1056|1051|1056.1|1051.1|1055.2|1050.2|70
1635227400000|2021-10-26 05:50:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|33
1635227700000|2021-10-26 05:55:00|1056|1051|1056.8|1051.8|1057.1|1052.1|1055.9|1050.9|50
1635228000000|2021-10-26 06:00:00|1056.7|1051.7|1058.5|1053.5|1058.5|1053.5|1056.7|1051.7|82
1635228300000|2021-10-26 06:05:00|1058.4|1053.4|1058.3|1053.3|1058.6|1053.6|1057.8|1052.8|46
1635228600000|2021-10-26 06:10:00|1058.2|1053.2|1056.9|1051.9|1058.4|1053.4|1056.9|1051.9|97
1635228900000|2021-10-26 06:15:00|1057|1052|1058.1|1053.1|1058.3|1053.3|1056.9|1051.9|49
1635229200000|2021-10-26 06:20:00|1058|1053|1057.7|1052.7|1058.2|1053.2|1057.1|1052.1|68
1635229500000|2021-10-26 06:25:00|1057.6|1052.6|1057.1|1052.1|1057.7|1052.7|1056.9|1051.9|31
1635229800000|2021-10-26 06:30:00|1057|1052|1057.7|1052.7|1058|1053|1056.9|1051.9|32
1635230100000|2021-10-26 06:35:00|1057.6|1052.6|1057.1|1052.1|1058.2|1053.2|1057|1052|60
1635230400000|2021-10-26 06:40:00|1057.2|1052.2|1056.9|1051.9|1057.3|1052.3|1056.6|1051.6|43
1635230700000|2021-10-26 06:45:00|1056.8|1051.8|1056.8|1051.8|1057.2|1052.2|1056.4|1051.4|59
1635231000000|2021-10-26 06:50:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.1|1051.1|87
1635231300000|2021-10-26 06:55:00|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.8|1051.8|7
1635231600000|2021-10-26 07:00:00|1057.1|1052.1|1057.3|1052.3|1058.9|1053.9|1057.1|1052.1|109
1635231900000|2021-10-26 07:05:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1055.9|1050.9|109
1635232200000|2021-10-26 07:10:00|1056.8|1051.8|1056.7|1051.7|1057.5|1052.5|1056.5|1051.5|112
1635232500000|2021-10-26 07:15:00|1056.6|1051.6|1056|1051|1056.9|1051.9|1056|1051|56
1635232800000|2021-10-26 07:20:00|1055.8|1050.8|1055.7|1050.7|1056.2|1051.2|1055.2|1050.2|101
1635233100000|2021-10-26 07:25:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.1|1050.1|103
1635233400000|2021-10-26 07:30:00|1056|1051|1055.6|1050.6|1056|1051|1055.5|1050.5|82
1635233700000|2021-10-26 07:35:00|1055.7|1050.7|1055|1050|1055.7|1050.7|1054.2|1049.2|121
1635234000000|2021-10-26 07:40:00|1055.1|1050.1|1055|1050|1056.1|1051.1|1054.6|1049.6|119
1635234300000|2021-10-26 07:45:00|1055.1|1050.1|1057.5|1052.5|1057.8|1052.8|1055|1050|164
1635234600000|2021-10-26 07:50:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.8|1051.8|81
1635234900000|2021-10-26 07:55:00|1057.1|1052.1|1056.3|1051.3|1057.2|1052.2|1055.6|1050.6|89
1635235200000|2021-10-26 08:00:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1055.3|1050.3|97
1635235500000|2021-10-26 08:05:00|1056.4|1051.4|1056.3|1051.3|1056.7|1051.7|1055.8|1050.8|103
1635235800000|2021-10-26 08:10:00|1056.2|1051.2|1056.6|1051.6|1056.7|1051.7|1055.3|1050.3|101
1635236100000|2021-10-26 08:15:00|1056.5|1051.5|1058.3|1053.3|1058.3|1053.3|1056.3|1051.3|88
1635236400000|2021-10-26 08:20:00|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1057.7|1052.7|47
1635236700000|2021-10-26 08:25:00|1058|1053|1057.2|1052.2|1058.1|1053.1|1057.1|1052.1|33
1635237000000|2021-10-26 08:30:00|1057.1|1052.1|1057.2|1052.2|1057.8|1052.8|1056.7|1051.7|49
1635237300000|2021-10-26 08:35:00|1057.1|1052.1|1057.7|1052.7|1057.9|1052.9|1056.7|1051.7|124
1635237600000|2021-10-26 08:40:00|1057.8|1052.8|1056.9|1051.9|1057.9|1052.9|1056.5|1051.5|50
1635237900000|2021-10-26 08:45:00|1057|1052|1055.6|1050.6|1057.8|1052.8|1055.4|1050.4|136
1635238200000|2021-10-26 08:50:00|1055.7|1050.7|1053.3|1048.3|1055.8|1050.8|1053.2|1048.2|146
1635238500000|2021-10-26 08:55:00|1053|1048|1053.4|1048.4|1053.7|1048.7|1052.4|1047.4|152
1635238800000|2021-10-26 09:00:00|1053.5|1048.5|1053.3|1048.3|1053.8|1048.8|1052.6|1047.6|120
1635239100000|2021-10-26 09:05:00|1053.2|1048.2|1052|1047|1053.3|1048.3|1051|1046|48
1635239400000|2021-10-26 09:10:00|1051.9|1046.9|1053.9|1048.9|1054.2|1049.2|1051.3|1046.3|107
1635239700000|2021-10-26 09:15:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|110
1635240000000|2021-10-26 09:20:00|1053.9|1048.9|1054.6|1049.6|1054.8|1049.8|1053.8|1048.8|70
1635240300000|2021-10-26 09:25:00|1054.7|1049.7|1053.9|1048.9|1054.8|1049.8|1053.9|1048.9|105
1635240600000|2021-10-26 09:30:00|1054|1049|1053|1048|1054|1049|1052.9|1047.9|63
1635240900000|2021-10-26 09:35:00|1053.1|1048.1|1052.1|1047.1|1053.1|1048.1|1051.7|1046.7|61
1635241200000|2021-10-26 09:40:00|1052|1047|1052.6|1047.6|1052.7|1047.7|1052|1047|31
1635241500000|2021-10-26 09:45:00|1053|1048|1053.8|1048.8|1053.8|1048.8|1052.5|1047.5|84
1635241800000|2021-10-26 09:50:00|1053.9|1048.9|1055.6|1050.6|1055.6|1050.6|1053.8|1048.8|66
1635242100000|2021-10-26 09:55:00|1055.7|1050.7|1055|1050|1055.9|1050.9|1053.6|1048.6|66
1635242400000|2021-10-26 10:00:00|1055.1|1050.1|1054.1|1049.1|1055.1|1050.1|1054|1049|64
1635242700000|2021-10-26 10:05:00|1054|1049|1053|1048|1054.3|1049.3|1052.9|1047.9|99
1635243000000|2021-10-26 10:10:00|1052.5|1047.5|1053.9|1048.9|1053.9|1048.9|1052.2|1047.2|78
1635243300000|2021-10-26 10:15:00|1054.1|1049.1|1055.7|1050.7|1056.2|1051.2|1054|1049|98
1635243600000|2021-10-26 10:20:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.3|1050.3|78
1635243900000|2021-10-26 10:25:00|1056|1051|1056.4|1051.4|1056.8|1051.8|1055.7|1050.7|87
1635244200000|2021-10-26 10:30:00|1056.3|1051.3|1055.8|1050.8|1056.8|1051.8|1055.6|1050.6|56
1635244500000|2021-10-26 10:35:00|1055.7|1050.7|1054.8|1049.8|1055.8|1050.8|1054.5|1049.5|93
1635244800000|2021-10-26 10:40:00|1055.1|1050.1|1055.4|1050.4|1055.5|1050.5|1054.8|1049.8|66
1635245100000|2021-10-26 10:45:00|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1054.3|1049.3|90
1635245400000|2021-10-26 10:50:00|1055.2|1050.2|1055.2|1050.2|1055.6|1050.6|1054|1049|114
1635245700000|2021-10-26 10:55:00|1054.8|1049.8|1056.1|1051.1|1056.4|1051.4|1054.8|1049.8|45
1635246000000|2021-10-26 11:00:00|1055.6|1050.6|1056.7|1051.7|1056.8|1051.8|1055.4|1050.4|86
1635246300000|2021-10-26 11:05:00|1056.8|1051.8|1057.2|1052.2|1057.6|1052.6|1056.8|1051.8|60
1635246600000|2021-10-26 11:10:00|1057.1|1052.1|1057.9|1052.9|1058.3|1053.3|1057.1|1052.1|29
1635246900000|2021-10-26 11:15:00|1057.8|1052.8|1057.5|1052.5|1058.3|1053.3|1057.5|1052.5|61
1635247200000|2021-10-26 11:20:00|1057.4|1052.4|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|54
1635247500000|2021-10-26 11:25:00|1057.6|1052.6|1057.6|1052.6|1057.8|1052.8|1057.4|1052.4|54
1635247800000|2021-10-26 11:30:00|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|18
1635248100000|2021-10-26 11:35:00|1057.9|1052.9|1057.5|1052.5|1058.8|1053.8|1057.2|1052.2|31
1635248400000|2021-10-26 11:40:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.8|1051.8|30
1635248700000|2021-10-26 11:45:00|1057.1|1052.1|1056.6|1051.6|1057.2|1052.2|1056.2|1051.2|13
1635249000000|2021-10-26 11:50:00|1056.8|1051.8|1057.2|1052.2|1057.3|1052.3|1056.6|1051.6|96
1635249300000|2021-10-26 11:55:00|1057|1052|1057.2|1052.2|1057.6|1052.6|1056.9|1051.9|96
1635249600000|2021-10-26 12:00:00|1057.3|1052.3|1058.5|1053.5|1058.8|1053.8|1057.1|1052.1|113
1635249900000|2021-10-26 12:05:00|1058.6|1053.6|1059.9|1054.9|1060.1|1055.1|1058.4|1053.4|82
1635250200000|2021-10-26 12:10:00|1060|1055|1057.6|1052.6|1060.3|1055.3|1057|1052|191
1635250500000|2021-10-26 12:15:00|1057.7|1052.7|1057.4|1052.4|1058.5|1053.5|1057.2|1052.2|93
1635250800000|2021-10-26 12:20:00|1057.3|1052.3|1055|1050|1057.3|1052.3|1053.6|1048.6|203
1635251100000|2021-10-26 12:25:00|1055.1|1050.1|1053.6|1048.6|1055.2|1050.2|1050.9|1045.9|404
1635251400000|2021-10-26 12:30:00|1053.5|1048.5|1054.1|1049.1|1056.6|1051.6|1053.5|1048.5|242
1635251700000|2021-10-26 12:35:00|1054|1049|1054.1|1049.1|1054.9|1049.9|1053.7|1048.7|253
1635252000000|2021-10-26 12:40:00|1054|1049|1055.3|1050.3|1055.8|1050.8|1053.6|1048.6|210
1635252300000|2021-10-26 12:45:00|1055.4|1050.4|1058.1|1053.1|1058.1|1053.1|1054.4|1049.4|184
1635252600000|2021-10-26 12:50:00|1058.2|1053.2|1056.9|1051.9|1058.2|1053.2|1056.4|1051.4|153
1635252900000|2021-10-26 12:55:00|1057|1052|1056.5|1051.5|1057.5|1052.5|1055|1050|199
1635253200000|2021-10-26 13:00:00|1056.6|1051.6|1053.4|1048.4|1057|1052|1053.4|1048.4|265
1635253500000|2021-10-26 13:05:00|1053.3|1048.3|1053.5|1048.5|1054.1|1049.1|1052.3|1047.3|283
1635253800000|2021-10-26 13:10:00|1053.6|1048.6|1052.1|1047.1|1053.8|1048.8|1051.9|1046.9|163
1635254100000|2021-10-26 13:15:00|1052.2|1047.2|1053.2|1048.2|1053.9|1048.9|1050.6|1045.6|207
1635254400000|2021-10-26 13:20:00|1053.1|1048.1|1051.7|1046.7|1053.9|1048.9|1051.1|1046.1|172
1635254700000|2021-10-26 13:25:00|1051.8|1046.8|1050.6|1045.6|1052.3|1047.3|1050.4|1045.4|205
1635255000000|2021-10-26 13:30:00|1050.8|1045.8|1047.3|1042.3|1050.8|1045.8|1046.5|1041.5|526
1635255300000|2021-10-26 13:35:00|1047|1042|1050.9|1045.9|1051.8|1046.8|1046.4|1041.4|419
1635255600000|2021-10-26 13:40:00|1050.8|1045.8|1049.6|1044.6|1051.8|1046.8|1049.3|1044.3|302
1635255900000|2021-10-26 13:45:00|1049.4|1044.4|1051.9|1046.9|1051.9|1046.9|1048.8|1043.8|339
1635256200000|2021-10-26 13:50:00|1051.8|1046.8|1047.2|1042.2|1052.3|1047.3|1047.1|1042.1|257
1635256500000|2021-10-26 13:55:00|1047.3|1042.3|1045.2|1040.2|1047.3|1042.3|1044|1039|287
1635256800000|2021-10-26 14:00:00|1045.3|1040.3|1032.9|1027.9|1045.3|1040.3|1020.2|1009.5|581
1635257100000|2021-10-26 14:05:00|1032.8|1027.8|1031.4|1026.4|1033.1|1028.1|1028.4|1023.4|322
1635257400000|2021-10-26 14:10:00|1031.2|1026.2|1033|1028|1034.7|1029.7|1030.6|1025.6|347
1635257700000|2021-10-26 14:15:00|1033.1|1028.1|1034.4|1029.4|1034.6|1029.6|1028.6|1023.6|399
1635258000000|2021-10-26 14:20:00|1034.2|1029.2|1032.4|1027.4|1034.5|1029.5|1031.6|1026.6|279
1635258300000|2021-10-26 14:25:00|1032.2|1027.2|1034|1029|1034.4|1029.4|1030.3|1025.3|266
1635258600000|2021-10-26 14:30:00|1033.9|1028.9|1034.7|1029.7|1036.3|1031.3|1031.9|1026.9|253
1635258900000|2021-10-26 14:35:00|1034.8|1029.8|1035.5|1030.5|1035.6|1030.6|1032.3|1027.3|175
1635259200000|2021-10-26 14:40:00|1035.7|1030.7|1036.3|1031.3|1036.9|1031.9|1033.6|1028.6|150
1635259500000|2021-10-26 14:45:00|1036.9|1031.9|1036.9|1031.9|1037.2|1032.2|1034.2|1029.2|122
1635259800000|2021-10-26 14:50:00|1036.8|1031.8|1032.6|1027.6|1036.8|1031.8|1032|1027|194
1635260100000|2021-10-26 14:55:00|1032.7|1027.7|1034.3|1029.3|1035.2|1030.2|1032|1027|324
1635260400000|2021-10-26 15:00:00|1034.2|1029.2|1033.6|1028.6|1034.5|1029.5|1032.6|1027.6|286
1635260700000|2021-10-26 15:05:00|1033.7|1028.7|1033.5|1028.5|1034.6|1029.6|1033.1|1028.1|157
1635261000000|2021-10-26 15:10:00|1033.6|1028.6|1035|1030|1035.5|1030.5|1033.5|1028.5|152
1635261300000|2021-10-26 15:15:00|1034.9|1029.9|1033.5|1028.5|1035.3|1030.3|1033|1028|147
1635261600000|2021-10-26 15:20:00|1033.4|1028.4|1034.6|1029.6|1035.4|1030.4|1033.2|1028.2|140
1635261900000|2021-10-26 15:25:00|1034.5|1029.5|1033.4|1028.4|1034.5|1029.5|1033.1|1028.1|137
1635262200000|2021-10-26 15:30:00|1033.5|1028.5|1030.2|1025.2|1033.6|1028.6|1030.2|1025.2|194
1635262500000|2021-10-26 15:35:00|1030.1|1025.1|1033.3|1028.3|1033.4|1028.4|1029.2|1024.2|181
1635262800000|2021-10-26 15:40:00|1033|1028|1033.4|1028.4|1034.4|1029.4|1032.7|1027.7|157
1635263100000|2021-10-26 15:45:00|1033.5|1028.5|1032.2|1027.2|1033.5|1028.5|1031.7|1026.7|177
1635263400000|2021-10-26 15:50:00|1032.1|1027.1|1033.7|1028.7|1033.9|1028.9|1031.8|1026.8|157
1635263700000|2021-10-26 15:55:00|1033.3|1028.3|1033.8|1028.8|1033.9|1028.9|1032.5|1027.5|146
1635264000000|2021-10-26 16:00:00|1033.7|1028.7|1034.1|1029.1|1034.5|1029.5|1032.9|1027.9|284
1635264300000|2021-10-26 16:05:00|1034.3|1029.3|1034.5|1029.5|1035.6|1030.6|1034.3|1029.3|145
1635264600000|2021-10-26 16:10:00|1034.4|1029.4|1034.8|1029.8|1035.4|1030.4|1034.1|1029.1|113
1635264900000|2021-10-26 16:15:00|1034.7|1029.7|1035.2|1030.2|1035.5|1030.5|1033.8|1028.8|150
1635265200000|2021-10-26 16:20:00|1035.3|1030.3|1037.2|1032.2|1037.2|1032.2|1035.1|1030.1|158
1635265500000|2021-10-26 16:25:00|1037.1|1032.1|1036.3|1031.3|1037.2|1032.2|1035.5|1030.5|95
1635265800000|2021-10-26 16:30:00|1036.4|1031.4|1037.3|1032.3|1038.4|1033.4|1036.1|1031.1|171
1635266100000|2021-10-26 16:35:00|1037.4|1032.4|1037.3|1032.3|1038.2|1033.2|1036.8|1031.8|201
1635266400000|2021-10-26 16:40:00|1037.5|1032.5|1037.1|1032.1|1037.7|1032.7|1036.5|1031.5|155
1635266700000|2021-10-26 16:45:00|1037|1032|1036.7|1031.7|1037.1|1032.1|1036|1031|185
1635267000000|2021-10-26 16:50:00|1036.6|1031.6|1035.2|1030.2|1037|1032|1034.9|1029.9|211
1635267300000|2021-10-26 16:55:00|1035.3|1030.3|1035.3|1030.3|1035.7|1030.7|1034.9|1029.9|193
1635267600000|2021-10-26 17:00:00|1035.2|1030.2|1035.2|1030.2|1037.1|1032.1|1035|1030|233
1635267900000|2021-10-26 17:05:00|1035.1|1030.1|1035.3|1030.3|1036.4|1031.4|1035.1|1030.1|161
1635268200000|2021-10-26 17:10:00|1035.2|1030.2|1035.7|1030.7|1035.7|1030.7|1034.4|1029.4|164
1635268500000|2021-10-26 17:15:00|1035.8|1030.8|1036|1031|1036.2|1031.2|1035.2|1030.2|113
1635268800000|2021-10-26 17:20:00|1035.9|1030.9|1035|1030|1036|1031|1035|1030|176
1635269100000|2021-10-26 17:25:00|1035.1|1030.1|1035|1030|1035.7|1030.7|1034.6|1029.6|211
1635269400000|2021-10-26 17:30:00|1034.9|1029.9|1035.7|1030.7|1036.1|1031.1|1034.9|1029.9|101
1635269700000|2021-10-26 17:35:00|1035.8|1030.8|1037|1032|1037.1|1032.1|1035.8|1030.8|88
1635270000000|2021-10-26 17:40:00|1036.7|1031.7|1035.6|1030.6|1036.9|1031.9|1035.6|1030.6|93
1635270300000|2021-10-26 17:45:00|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.2|1030.2|137
1635270600000|2021-10-26 17:50:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|71
1635270900000|2021-10-26 17:55:00|1035.1|1030.1|1034.6|1029.6|1035.6|1030.6|1033.9|1028.9|122
1635271200000|2021-10-26 18:00:00|1034.5|1029.5|1035.6|1030.6|1035.7|1030.7|1034.5|1029.5|117
1635271500000|2021-10-26 18:05:00|1035.7|1030.7|1038.5|1033.5|1038.6|1033.6|1035.7|1030.7|124
1635271800000|2021-10-26 18:10:00|1038.4|1033.4|1036.4|1031.4|1039.8|1034.8|1036.3|1031.3|161
1635272100000|2021-10-26 18:15:00|1036.3|1031.3|1036.5|1031.5|1036.8|1031.8|1033.5|1028.5|130
1635272400000|2021-10-26 18:20:00|1036.4|1031.4|1036|1031|1036.6|1031.6|1035.7|1030.7|112
1635272700000|2021-10-26 18:25:00|1035.9|1030.9|1036.4|1031.4|1036.4|1031.4|1035.5|1030.5|112
1635273000000|2021-10-26 18:30:00|1036.2|1031.2|1035.2|1030.2|1036.7|1031.7|1035.2|1030.2|76
1635273300000|2021-10-26 18:35:00|1035.6|1030.6|1033.8|1028.8|1035.6|1030.6|1032.9|1027.9|231
1635273600000|2021-10-26 18:40:00|1034|1029|1035.1|1030.1|1035.4|1030.4|1033.3|1028.3|113
1635273900000|2021-10-26 18:45:00|1035.2|1030.2|1034.7|1029.7|1035.2|1030.2|1034.4|1029.4|24
1635274200000|2021-10-26 18:50:00|1034.6|1029.6|1033.8|1028.8|1034.7|1029.7|1033.8|1028.8|47
1635274500000|2021-10-26 18:55:00|1033.7|1028.7|1034.8|1029.8|1034.8|1029.8|1033.3|1028.3|59
1635274800000|2021-10-26 19:00:00|1034.7|1029.7|1035.1|1030.1|1035.3|1030.3|1034.7|1029.7|53
1635275100000|2021-10-26 19:05:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1035.1|1030.1|47
1635275400000|2021-10-26 19:10:00|1036|1031|1035.6|1030.6|1036|1031|1035.3|1030.3|69
1635275700000|2021-10-26 19:15:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|48
1635276000000|2021-10-26 19:20:00|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|80
1635276300000|2021-10-26 19:25:00|1035.5|1030.5|1036.6|1031.6|1036.8|1031.8|1035.5|1030.5|64
1635276600000|2021-10-26 19:30:00|1036.5|1031.5|1035.8|1030.8|1037|1032|1035.6|1030.6|96
1635276900000|2021-10-26 19:35:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|39
1635277200000|2021-10-26 19:40:00|1035.8|1030.8|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|49
1635277500000|2021-10-26 19:45:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1036|1031|58
1635277800000|2021-10-26 19:50:00|1036|1031|1034.4|1029.4|1036.1|1031.1|1033.9|1028.9|128
1635278100000|2021-10-26 19:55:00|1034.5|1029.5|1034.3|1029.3|1034.7|1029.7|1033.9|1028.9|138
1635278400000|2021-10-26 20:00:00|1034.5|1029.5|1034.5|1029.5|1034.8|1029.8|1034.1|1029.1|143
1635278700000|2021-10-26 20:05:00|1034.6|1029.6|1034.3|1029.3|1034.9|1029.9|1034.3|1029.3|73
1635279000000|2021-10-26 20:10:00|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034|1029|160
1635279300000|2021-10-26 20:15:00|1034.2|1029.2|1034.7|1029.7|1034.9|1029.9|1034.2|1029.2|50
1635279600000|2021-10-26 20:20:00|1034.6|1029.6|1034.7|1029.7|1035.2|1030.2|1034.5|1029.5|32
1635279900000|2021-10-26 20:25:00|1034.6|1029.6|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|26
1635280200000|2021-10-26 20:30:00|1034.4|1029.4|1034.7|1029.7|1035.1|1030.1|1034.3|1029.3|67
1635280500000|2021-10-26 20:35:00|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|34
1635280800000|2021-10-26 20:40:00|1034.6|1029.6|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|28
1635281100000|2021-10-26 20:45:00|1034.6|1029.6|1034.4|1029.4|1035|1030|1034.2|1029.2|92
1635281400000|2021-10-26 20:50:00|1034.6|1029.6|1034.5|1029.5|1034.8|1029.8|1034.4|1029.4|19
1635281700000|2021-10-26 20:55:00|1034.6|1029.6|1034.2|1029.2|1034.6|1029.6|1034.1|1029.1|41
1635285600000|2021-10-26 22:00:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|15
1635285900000|2021-10-26 22:05:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1033.3|1028.3|26
1635286200000|2021-10-26 22:10:00|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.3|1028.3|40
1635286500000|2021-10-26 22:15:00|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|33
1635286800000|2021-10-26 22:20:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|35
1635287100000|2021-10-26 22:25:00|1034|1029|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|18
1635287400000|2021-10-26 22:30:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|5
1635287700000|2021-10-26 22:35:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635288000000|2021-10-26 22:40:00|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|13
1635288300000|2021-10-26 22:45:00|1034.2|1029.2|1033.7|1028.7|1034.2|1029.2|1033.7|1028.7|18
1635288600000|2021-10-26 22:50:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|13
1635288900000|2021-10-26 22:55:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|12
1635289200000|2021-10-26 23:00:00|1033.5|1028.5|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|3
1635289500000|2021-10-26 23:05:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|27
1635289800000|2021-10-26 23:10:00|1033.4|1028.4|1033.7|1028.7|1033.9|1028.9|1033.3|1028.3|13
1635290100000|2021-10-26 23:15:00|1033.6|1028.6|1034.8|1029.8|1035.2|1030.2|1033.6|1028.6|26
1635290400000|2021-10-26 23:20:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|8
1635290700000|2021-10-26 23:25:00|1034.9|1029.9|1035.8|1030.8|1035.8|1030.8|1034.8|1029.8|6
1635291000000|2021-10-26 23:30:00|1035.6|1030.6|1034.5|1029.5|1035.6|1030.6|1034.5|1029.5|9
1635291300000|2021-10-26 23:35:00|1034.6|1029.6|1035.3|1030.3|1035.3|1030.3|1034|1029|28
1635291600000|2021-10-26 23:40:00|1035.2|1030.2|1035.2|1030.2|1035.5|1030.5|1034.9|1029.9|27
1635291900000|2021-10-26 23:45:00|1034.7|1029.7|1035.5|1030.5|1035.9|1030.9|1034.5|1029.5|62
1635292200000|2021-10-26 23:50:00|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|34
1635292500000|2021-10-26 23:55:00|1035.5|1030.5|1034.5|1029.5|1035.6|1030.6|1034.4|1029.4|11
1635292800000|2021-10-27 00:00:00|1034.4|1029.4|1034.2|1029.2|1034.9|1029.9|1033.1|1028.1|58
1635293100000|2021-10-27 00:05:00|1034.1|1029.1|1033.8|1028.8|1034.1|1029.1|1033.1|1028.1|35
1635293400000|2021-10-27 00:10:00|1033.9|1028.9|1036.4|1031.4|1036.4|1031.4|1033.8|1028.8|65
1635293700000|2021-10-27 00:15:00|1036.5|1031.5|1034.7|1029.7|1036.5|1031.5|1034.7|1029.7|114
1635294000000|2021-10-27 00:20:00|1034.6|1029.6|1035.6|1030.6|1035.7|1030.7|1034.5|1029.5|64
1635294300000|2021-10-27 00:25:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035.2|1030.2|46
1635294600000|2021-10-27 00:30:00|1035.9|1030.9|1035.3|1030.3|1036.2|1031.2|1035|1030|147
1635294900000|2021-10-27 00:35:00|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|56
1635295200000|2021-10-27 00:40:00|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1035.5|1030.5|92
1635295500000|2021-10-27 00:45:00|1035.6|1030.6|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|22
1635295800000|2021-10-27 00:50:00|1035.2|1030.2|1034.3|1029.3|1035.3|1030.3|1034|1029|69
1635296100000|2021-10-27 00:55:00|1034.4|1029.4|1034.1|1029.1|1034.6|1029.6|1034.1|1029.1|40
1635296400000|2021-10-27 01:00:00|1034|1029|1034.1|1029.1|1034.3|1029.3|1033|1028|105
1635296700000|2021-10-27 01:05:00|1034|1029|1034.4|1029.4|1034.7|1029.7|1034|1029|46
1635297000000|2021-10-27 01:10:00|1034.2|1029.2|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|69
1635297300000|2021-10-27 01:15:00|1033.2|1028.2|1032.5|1027.5|1033.3|1028.3|1031.9|1026.9|117
1635297600000|2021-10-27 01:20:00|1032.4|1027.4|1032.3|1027.3|1032.9|1027.9|1032.2|1027.2|39
1635297900000|2021-10-27 01:25:00|1032.2|1027.2|1030.8|1025.8|1032.8|1027.8|1030.6|1025.6|97
1635298200000|2021-10-27 01:30:00|1030.9|1025.9|1030.5|1025.5|1031.6|1026.6|1030.5|1025.5|128
1635298500000|2021-10-27 01:35:00|1030.4|1025.4|1031|1026|1031.2|1026.2|1029.8|1024.8|141
1635298800000|2021-10-27 01:40:00|1031.1|1026.1|1030.3|1025.3|1032|1027|1030.3|1025.3|76
1635299100000|2021-10-27 01:45:00|1030.2|1025.2|1027.6|1022.6|1030.3|1025.3|1027.6|1022.6|97
1635299400000|2021-10-27 01:50:00|1027.7|1022.7|1029.3|1024.3|1029.3|1024.3|1027.6|1022.6|78
1635299700000|2021-10-27 01:55:00|1029.1|1024.1|1028.5|1023.5|1029.2|1024.2|1027.5|1022.5|93
1635300000000|2021-10-27 02:00:00|1028.3|1023.3|1029.1|1024.1|1029.8|1024.8|1027.9|1022.9|97
1635300300000|2021-10-27 02:05:00|1029|1024|1028.8|1023.8|1029|1024|1028.4|1023.4|111
1635300600000|2021-10-27 02:10:00|1028.9|1023.9|1028.5|1023.5|1029.2|1024.2|1028.3|1023.3|101
1635300900000|2021-10-27 02:15:00|1028.4|1023.4|1027.6|1022.6|1028.5|1023.5|1027.2|1022.2|65
1635301200000|2021-10-27 02:20:00|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.2|1022.2|108
1635301500000|2021-10-27 02:25:00|1028|1023|1028.2|1023.2|1028.5|1023.5|1028|1023|48
1635301800000|2021-10-27 02:30:00|1028.3|1023.3|1027.9|1022.9|1028.4|1023.4|1027.3|1022.3|101
1635302100000|2021-10-27 02:35:00|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.7|1022.7|54
1635302400000|2021-10-27 02:40:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028|1023|79
1635302700000|2021-10-27 02:45:00|1028.3|1023.3|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|19
1635303000000|2021-10-27 02:50:00|1029.1|1024.1|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|48
1635303300000|2021-10-27 02:55:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.7|1023.7|26
1635303600000|2021-10-27 03:00:00|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1027.7|1022.7|73
1635303900000|2021-10-27 03:05:00|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.4|1023.4|30
1635304200000|2021-10-27 03:10:00|1028.4|1023.4|1028.8|1023.8|1028.8|1023.8|1027.7|1022.7|88
1635304500000|2021-10-27 03:15:00|1028.7|1023.7|1027.8|1022.8|1028.8|1023.8|1027.7|1022.7|52
1635304800000|2021-10-27 03:20:00|1028|1023|1028.4|1023.4|1028.4|1023.4|1028|1023|45
1635305100000|2021-10-27 03:25:00|1028.5|1023.5|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|49
1635305400000|2021-10-27 03:30:00|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.1|1023.1|40
1635305700000|2021-10-27 03:35:00|1028.1|1023.1|1028.7|1023.7|1029|1024|1028.1|1023.1|25
1635306000000|2021-10-27 03:40:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|14
1635306300000|2021-10-27 03:45:00|1028.8|1023.8|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|55
1635306600000|2021-10-27 03:50:00|1029.3|1024.3|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|51
1635306900000|2021-10-27 03:55:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|10
1635307200000|2021-10-27 04:00:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|24
1635307500000|2021-10-27 04:05:00|1029.2|1024.2|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|34
1635307800000|2021-10-27 04:10:00|1030|1025|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|89
1635308100000|2021-10-27 04:15:00|1030.3|1025.3|1030|1025|1030.5|1025.5|1029.5|1024.5|31
1635308400000|2021-10-27 04:20:00|1030.1|1025.1|1030|1025|1030.2|1025.2|1029.8|1024.8|12
1635308700000|2021-10-27 04:25:00|1030.4|1025.4|1030.5|1025.5|1031|1026|1029.9|1024.9|44
1635309000000|2021-10-27 04:30:00|1030.2|1025.2|1030|1025|1030.9|1025.9|1029.9|1024.9|35
1635309300000|2021-10-27 04:35:00|1029.9|1024.9|1029.7|1024.7|1030.6|1025.6|1029.7|1024.7|29
1635309600000|2021-10-27 04:40:00|1030|1025|1030|1025|1030.4|1025.4|1029.8|1024.8|50
1635309900000|2021-10-27 04:45:00|1030.1|1025.1|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|51
1635310200000|2021-10-27 04:50:00|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|9
1635310500000|2021-10-27 04:55:00|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|20
1635310800000|2021-10-27 05:00:00|1029.5|1024.5|1028.5|1023.5|1029.6|1024.6|1028.5|1023.5|57
1635311100000|2021-10-27 05:05:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|37
1635311400000|2021-10-27 05:10:00|1028.3|1023.3|1026.9|1021.9|1028.3|1023.3|1026.7|1021.7|44
1635311700000|2021-10-27 05:15:00|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.4|1021.4|71
1635312000000|2021-10-27 05:20:00|1027|1022|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|45
1635312300000|2021-10-27 05:25:00|1027.3|1022.3|1027.8|1022.8|1028.5|1023.5|1027|1022|96
1635312600000|2021-10-27 05:30:00|1027.6|1022.6|1026.8|1021.8|1027.8|1022.8|1026.6|1021.6|85
1635312900000|2021-10-27 05:35:00|1026.7|1021.7|1026.3|1021.3|1027.3|1022.3|1025.6|1020.6|92
1635313200000|2021-10-27 05:40:00|1026.2|1021.2|1025.7|1020.7|1026.3|1021.3|1025.3|1020.3|70
1635313500000|2021-10-27 05:45:00|1025.6|1020.6|1023.8|1018.8|1025.7|1020.7|1023.5|1018.5|56
1635313800000|2021-10-27 05:50:00|1023.9|1018.9|1026|1021|1026.6|1021.6|1023.6|1018.6|116
1635314100000|2021-10-27 05:55:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|55
1635314400000|2021-10-27 06:00:00|1024.1|1019.1|1025.3|1020.3|1026.1|1021.1|1023.8|1018.8|114
1635314700000|2021-10-27 06:05:00|1025.1|1020.1|1024.2|1019.2|1025.8|1020.8|1023.7|1018.7|128
1635315000000|2021-10-27 06:10:00|1024.1|1019.1|1025.9|1020.9|1026.3|1021.3|1024|1019|131
1635315300000|2021-10-27 06:15:00|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|100
1635315600000|2021-10-27 06:20:00|1025.8|1020.8|1026.3|1021.3|1026.6|1021.6|1025.7|1020.7|94
1635315900000|2021-10-27 06:25:00|1026.2|1021.2|1026.2|1021.2|1026.6|1021.6|1026|1021|55
1635316200000|2021-10-27 06:30:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|102
1635316500000|2021-10-27 06:35:00|1026.9|1021.9|1026.8|1021.8|1027|1022|1025.7|1020.7|63
1635316800000|2021-10-27 06:40:00|1027|1022|1026.9|1021.9|1027.8|1022.8|1026.8|1021.8|26
1635317100000|2021-10-27 06:45:00|1027|1022|1028|1023|1028.1|1023.1|1026.7|1021.7|54
1635317400000|2021-10-27 06:50:00|1028.1|1023.1|1028.3|1023.3|1028.7|1023.7|1028|1023|70
1635317700000|2021-10-27 06:55:00|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|57
1635318000000|2021-10-27 07:00:00|1028.1|1023.1|1029.1|1024.1|1029.3|1024.3|1027.6|1022.6|82
1635318300000|2021-10-27 07:05:00|1029|1024|1026.8|1021.8|1029.2|1024.2|1026.8|1021.8|89
1635318600000|2021-10-27 07:10:00|1026.9|1021.9|1028|1023|1028.6|1023.6|1026.9|1021.9|98
1635318900000|2021-10-27 07:15:00|1027.9|1022.9|1025.7|1020.7|1027.9|1022.9|1025.5|1020.5|130
1635319200000|2021-10-27 07:20:00|1025.6|1020.6|1023.8|1018.8|1025.9|1020.9|1023.6|1018.6|151
1635319500000|2021-10-27 07:25:00|1023.9|1018.9|1024.1|1019.1|1025|1020|1023.1|1018.1|101
1635319800000|2021-10-27 07:30:00|1024.2|1019.2|1025.2|1020.2|1025.4|1020.4|1024.2|1019.2|56
1635320100000|2021-10-27 07:35:00|1025.1|1020.1|1022.5|1017.5|1026|1021|1022.5|1017.5|127
1635320400000|2021-10-27 07:40:00|1022.6|1017.6|1021.3|1016.3|1022.9|1017.9|1020.3|1015.3|186
1635320700000|2021-10-27 07:45:00|1021.4|1016.4|1021.3|1016.3|1022|1017|1020.5|1015.5|96
1635321000000|2021-10-27 07:50:00|1021.2|1016.2|1021.4|1016.4|1021.5|1016.5|1020.7|1015.7|139
1635321300000|2021-10-27 07:55:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1020.8|1015.8|151
1635321600000|2021-10-27 08:00:00|1021.5|1016.5|1021.3|1016.3|1021.9|1016.9|1020.9|1015.9|117
1635321900000|2021-10-27 08:05:00|1021.4|1016.4|1018.8|1013.8|1021.4|1016.4|1018.3|1013.3|182
1635322200000|2021-10-27 08:10:00|1018.7|1013.7|1017.9|1012.9|1019.1|1014.1|1017.4|1012.4|124
1635322500000|2021-10-27 08:15:00|1018|1013|1019.2|1014.2|1019.2|1014.2|1017.2|1012.2|145
1635322800000|2021-10-27 08:20:00|1019.1|1014.1|1018.9|1013.9|1020.8|1015.8|1018.8|1013.8|198
1635323100000|2021-10-27 08:25:00|1019|1014|1016.8|1011.8|1019.1|1014.1|1016|1011|103
1635323400000|2021-10-27 08:30:00|1016.7|1011.7|1017.1|1012.1|1017.1|1012.1|1014.6|1009.6|241
1635323700000|2021-10-27 08:35:00|1017|1012|1018.3|1013.3|1018.6|1013.6|1016.9|1011.9|124
1635324000000|2021-10-27 08:40:00|1018.2|1013.2|1019.5|1014.5|1019.9|1014.9|1018.1|1013.1|136
1635324300000|2021-10-27 08:45:00|1019.6|1014.6|1020.3|1015.3|1020.3|1015.3|1018.7|1013.7|130
1635324600000|2021-10-27 08:50:00|1020.4|1015.4|1021.7|1016.7|1022.3|1017.3|1019.9|1014.9|103
1635324900000|2021-10-27 08:55:00|1021.6|1016.6|1020.6|1015.6|1021.7|1016.7|1020.3|1015.3|133
1635325200000|2021-10-27 09:00:00|1020.7|1015.7|1019|1014|1020.8|1015.8|1019|1014|187
1635325500000|2021-10-27 09:05:00|1019.1|1014.1|1020.1|1015.1|1020.1|1015.1|1019|1014|189
1635325800000|2021-10-27 09:10:00|1020.2|1015.2|1021.1|1016.1|1021.3|1016.3|1020.1|1015.1|93
1635326100000|2021-10-27 09:15:00|1021|1016|1021.9|1016.9|1021.9|1016.9|1020.6|1015.6|105
1635326400000|2021-10-27 09:20:00|1022|1017|1020|1015|1022.1|1017.1|1019.9|1014.9|125
1635326700000|2021-10-27 09:25:00|1020.1|1015.1|1019|1014|1020.1|1015.1|1018.9|1013.9|84
1635327000000|2021-10-27 09:30:00|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1017.7|1012.7|126
1635327300000|2021-10-27 09:35:00|1018.9|1013.9|1020.9|1015.9|1020.9|1015.9|1018.9|1013.9|128
1635327600000|2021-10-27 09:40:00|1021|1016|1020.8|1015.8|1021.4|1016.4|1020.8|1015.8|94
1635327900000|2021-10-27 09:45:00|1020.7|1015.7|1022.2|1017.2|1022.7|1017.7|1020.6|1015.6|148
1635328200000|2021-10-27 09:50:00|1022.3|1017.3|1021.5|1016.5|1022.5|1017.5|1021.4|1016.4|90
1635328500000|2021-10-27 09:55:00|1021.4|1016.4|1022.2|1017.2|1022.7|1017.7|1021.2|1016.2|57
1635328800000|2021-10-27 10:00:00|1022.3|1017.3|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|98
1635329100000|2021-10-27 10:05:00|1021.3|1016.3|1021|1016|1021.6|1016.6|1020.9|1015.9|110
1635329400000|2021-10-27 10:10:00|1021.1|1016.1|1019.8|1014.8|1021.5|1016.5|1019.8|1014.8|79
1635329700000|2021-10-27 10:15:00|1019.9|1014.9|1020.3|1015.3|1021.1|1016.1|1019.7|1014.7|94
1635330000000|2021-10-27 10:20:00|1020.2|1015.2|1020.4|1015.4|1020.8|1015.8|1020.1|1015.1|147
1635330300000|2021-10-27 10:25:00|1020.3|1015.3|1020.1|1015.1|1020.8|1015.8|1020|1015|90
1635330600000|2021-10-27 10:30:00|1020.2|1015.2|1021.9|1016.9|1021.9|1016.9|1020|1015|106
1635330900000|2021-10-27 10:35:00|1021.8|1016.8|1022.5|1017.5|1023|1018|1021.8|1016.8|110
1635331200000|2021-10-27 10:40:00|1022.4|1017.4|1022.4|1017.4|1022.6|1017.6|1022|1017|70
1635331500000|2021-10-27 10:45:00|1022.3|1017.3|1022.1|1017.1|1022.5|1017.5|1021.8|1016.8|128
1635331800000|2021-10-27 10:50:00|1022|1017|1022.8|1017.8|1023.3|1018.3|1021.8|1016.8|116
1635332100000|2021-10-27 10:55:00|1022.9|1017.9|1022.2|1017.2|1022.9|1017.9|1022.1|1017.1|106
1635332400000|2021-10-27 11:00:00|1022.1|1017.1|1022|1017|1022.5|1017.5|1021.6|1016.6|87
1635332700000|2021-10-27 11:05:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.2|1016.2|87
1635333000000|2021-10-27 11:10:00|1021.7|1016.7|1024.2|1019.2|1024.2|1019.2|1021.7|1016.7|88
1635333300000|2021-10-27 11:15:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1635333600000|2021-10-27 11:20:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024|1019|8
1635333900000|2021-10-27 11:25:00|1024.5|1019.5|1025.9|1020.9|1027.9|1022.9|1024.5|1019.5|77
1635334200000|2021-10-27 11:30:00|1026|1021|1028.6|1023.6|1028.6|1023.6|1025.9|1020.9|63
1635334500000|2021-10-27 11:35:00|1028.7|1023.7|1027.8|1022.8|1029.4|1024.4|1027.8|1022.8|24
1635334800000|2021-10-27 11:40:00|1027.9|1022.9|1027.9|1022.9|1028.3|1023.3|1027.6|1022.6|31
1635335100000|2021-10-27 11:45:00|1028.1|1023.1|1028.1|1023.1|1028.4|1023.4|1027.9|1022.9|38
1635335400000|2021-10-27 11:50:00|1028|1023|1027.5|1022.5|1028.3|1023.3|1027|1022|36
1635335700000|2021-10-27 11:55:00|1027.7|1022.7|1027.5|1022.5|1028.4|1023.4|1027.4|1022.4|102
1635336000000|2021-10-27 12:00:00|1027.4|1022.4|1026.7|1021.7|1028.2|1023.2|1026.4|1021.4|83
1635336300000|2021-10-27 12:05:00|1026.6|1021.6|1026.9|1021.9|1026.9|1021.9|1025|1020|195
1635336600000|2021-10-27 12:10:00|1027|1022|1030.7|1025.7|1031.2|1026.2|1026.9|1021.9|216
1635336900000|2021-10-27 12:15:00|1031|1026|1030.5|1025.5|1031.6|1026.6|1029.6|1024.6|181
1635337200000|2021-10-27 12:20:00|1030.4|1025.4|1026.5|1021.5|1030.4|1025.4|1026.1|1021.1|151
1635337500000|2021-10-27 12:25:00|1026.6|1021.6|1027.7|1022.7|1027.8|1022.8|1026.3|1021.3|125
1635337800000|2021-10-27 12:30:00|1027.2|1022.2|1027.5|1022.5|1030.9|1025.9|1027|1022|197
1635338100000|2021-10-27 12:35:00|1027.3|1022.3|1027.1|1022.1|1027.7|1022.7|1025.9|1020.9|233
1635338400000|2021-10-27 12:40:00|1027|1022|1029.4|1024.4|1029.6|1024.6|1026.4|1021.4|153
1635338700000|2021-10-27 12:45:00|1029.3|1024.3|1030.7|1025.7|1030.7|1025.7|1028.1|1023.1|121
1635339000000|2021-10-27 12:50:00|1030.6|1025.6|1030|1025|1031.8|1026.8|1029.8|1024.8|127
1635339300000|2021-10-27 12:55:00|1030.2|1025.2|1029.1|1024.1|1030.3|1025.3|1028.4|1023.4|181
1635339600000|2021-10-27 13:00:00|1029.2|1024.2|1026|1021|1029.2|1024.2|1025.6|1020.6|222
1635339900000|2021-10-27 13:05:00|1026.1|1021.1|1027.1|1022.1|1028.3|1023.3|1026.1|1021.1|242
1635340200000|2021-10-27 13:10:00|1027.2|1022.2|1028.9|1023.9|1028.9|1023.9|1027|1022|251
1635340500000|2021-10-27 13:15:00|1029|1024|1026.8|1021.8|1029|1024|1026.8|1021.8|278
1635340800000|2021-10-27 13:20:00|1026.9|1021.9|1023.8|1018.8|1027.1|1022.1|1023.7|1018.7|209
1635341100000|2021-10-27 13:25:00|1023.9|1018.9|1024.1|1019.1|1024.6|1019.6|1021.9|1016.9|104
1635341400000|2021-10-27 13:30:00|1024|1019|1021.8|1016.8|1024|1019|1021.7|1016.7|280
1635341700000|2021-10-27 13:35:00|1021.7|1016.7|1025.7|1020.7|1025.8|1020.8|1021.7|1016.7|302
1635342000000|2021-10-27 13:40:00|1025.6|1020.6|1024.5|1019.5|1025.9|1020.9|1024.2|1019.2|261
1635342300000|2021-10-27 13:45:00|1024.6|1019.6|1023.9|1018.9|1024.7|1019.7|1023.2|1018.2|232
1635342600000|2021-10-27 13:50:00|1023.8|1018.8|1024.3|1019.3|1024.4|1019.4|1023.2|1018.2|204
1635342900000|2021-10-27 13:55:00|1024.2|1019.2|1028.4|1023.4|1029.2|1024.2|1023.9|1018.9|169
1635343200000|2021-10-27 14:00:00|1028.5|1023.5|1028.3|1023.3|1028.9|1023.9|1025.2|1020.2|459
1635343500000|2021-10-27 14:05:00|1028.2|1023.2|1025.9|1020.9|1028.8|1023.8|1022.8|1017.8|418
1635343800000|2021-10-27 14:10:00|1025.8|1020.8|1023.5|1018.5|1026.1|1021.1|1022.8|1017.8|305
1635344100000|2021-10-27 14:15:00|1023.1|1018.1|1021.9|1016.9|1024.2|1019.2|1021.7|1016.7|396
1635344400000|2021-10-27 14:20:00|1022|1017|1021.8|1016.8|1022.6|1017.6|1020.8|1015.8|283
1635344700000|2021-10-27 14:25:00|1021.7|1016.7|1021.4|1016.4|1022.9|1017.9|1020.2|1015.2|316
1635345000000|2021-10-27 14:30:00|1021.5|1016.5|1021.2|1016.2|1023|1018|1020.8|1015.8|292
1635345300000|2021-10-27 14:35:00|1021.3|1016.3|1020|1015|1021.6|1016.6|1019.1|1014.1|244
1635345600000|2021-10-27 14:40:00|1019.9|1014.9|1020.4|1015.4|1021.3|1016.3|1019.8|1014.8|245
1635345900000|2021-10-27 14:45:00|1020.3|1015.3|1020.1|1015.1|1020.7|1015.7|1019.5|1014.5|298
1635346200000|2021-10-27 14:50:00|1020.2|1015.2|1020.2|1015.2|1021|1016|1019.6|1014.6|266
1635346500000|2021-10-27 14:55:00|1020.1|1015.1|1019.2|1014.2|1020.6|1015.6|1018.8|1013.8|354
1635346800000|2021-10-27 15:00:00|1019.5|1014.5|1021.4|1016.4|1021.9|1016.9|1019|1014|200
1635347100000|2021-10-27 15:05:00|1021.5|1016.5|1020.8|1015.8|1021.6|1016.6|1019.9|1014.9|199
1635347400000|2021-10-27 15:10:00|1020.9|1015.9|1019.1|1014.1|1021.6|1016.6|1019|1014|186
1635347700000|2021-10-27 15:15:00|1019.2|1014.2|1019.1|1014.1|1019.8|1014.8|1018.9|1013.9|219
1635348000000|2021-10-27 15:20:00|1019.2|1014.2|1019.6|1014.6|1019.8|1014.8|1018.9|1013.9|168
1635348300000|2021-10-27 15:25:00|1019.5|1014.5|1018.3|1013.3|1020.4|1015.4|1018.2|1013.2|169
1635348600000|2021-10-27 15:30:00|1018.4|1013.4|1018.5|1013.5|1019|1014|1017.7|1012.7|184
1635348900000|2021-10-27 15:35:00|1018.4|1013.4|1016.5|1011.5|1018.4|1013.4|1016.4|1011.4|152
1635349200000|2021-10-27 15:40:00|1016.6|1011.6|1018.1|1013.1|1018.6|1013.6|1016.5|1011.5|142
1635349500000|2021-10-27 15:45:00|1018|1013|1018.6|1013.6|1018.6|1013.6|1017.7|1012.7|132
1635349800000|2021-10-27 15:50:00|1018.7|1013.7|1019.8|1014.8|1019.8|1014.8|1018.5|1013.5|128
1635350100000|2021-10-27 15:55:00|1019.7|1014.7|1020.3|1015.3|1021.6|1016.6|1019.6|1014.6|128
1635350400000|2021-10-27 16:00:00|1020.2|1015.2|1021.2|1016.2|1021.5|1016.5|1019.8|1014.8|184
1635350700000|2021-10-27 16:05:00|1021.1|1016.1|1022.1|1017.1|1022.6|1017.6|1021|1016|187
1635351000000|2021-10-27 16:10:00|1022|1017|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|128
1635351300000|2021-10-27 16:15:00|1021.6|1016.6|1022|1017|1022.6|1017.6|1021.1|1016.1|161
1635351600000|2021-10-27 16:20:00|1022.1|1017.1|1021.3|1016.3|1022.1|1017.1|1020.9|1015.9|122
1635351900000|2021-10-27 16:25:00|1021.4|1016.4|1021.6|1016.6|1022.1|1017.1|1021.2|1016.2|153
1635352200000|2021-10-27 16:30:00|1021.7|1016.7|1021.1|1016.1|1021.8|1016.8|1020.8|1015.8|136
1635352500000|2021-10-27 16:35:00|1021|1016|1020.8|1015.8|1021.3|1016.3|1020.6|1015.6|139
1635352800000|2021-10-27 16:40:00|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.7|1015.7|141
1635353100000|2021-10-27 16:45:00|1021.3|1016.3|1020.9|1015.9|1022|1017|1020.8|1015.8|100
1635353400000|2021-10-27 16:50:00|1021.1|1016.1|1021.3|1016.3|1021.5|1016.5|1020.7|1015.7|120
1635353700000|2021-10-27 16:55:00|1021.4|1016.4|1021.1|1016.1|1021.8|1016.8|1020.9|1015.9|190
1635354000000|2021-10-27 17:00:00|1021.3|1016.3|1021.5|1016.5|1023.2|1018.2|1021.3|1016.3|269
1635354300000|2021-10-27 17:05:00|1021.3|1016.3|1022.9|1017.9|1024|1019|1021.3|1016.3|192
1635354600000|2021-10-27 17:10:00|1022.6|1017.6|1022.5|1017.5|1022.8|1017.8|1022.1|1017.1|158
1635354900000|2021-10-27 17:15:00|1022.4|1017.4|1021.9|1016.9|1022.6|1017.6|1021.8|1016.8|79
1635355200000|2021-10-27 17:20:00|1022|1017|1021.4|1016.4|1022|1017|1021.3|1016.3|116
1635355500000|2021-10-27 17:25:00|1021.5|1016.5|1021.8|1016.8|1022|1017|1021.1|1016.1|136
1635355800000|2021-10-27 17:30:00|1021.9|1016.9|1021|1016|1022|1017|1021|1016|100
1635356100000|2021-10-27 17:35:00|1020.9|1015.9|1020.2|1015.2|1020.9|1015.9|1019.9|1014.9|125
1635356400000|2021-10-27 17:40:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.7|1014.7|119
1635356700000|2021-10-27 17:45:00|1020.2|1015.2|1020.7|1015.7|1020.8|1015.8|1020.1|1015.1|48
1635357000000|2021-10-27 17:50:00|1020.8|1015.8|1021|1016|1021.3|1016.3|1020.7|1015.7|126
1635357300000|2021-10-27 17:55:00|1021.1|1016.1|1021.9|1016.9|1021.9|1016.9|1021|1016|89
1635357600000|2021-10-27 18:00:00|1022|1017|1021.6|1016.6|1022.1|1017.1|1021.1|1016.1|100
1635357900000|2021-10-27 18:05:00|1021.7|1016.7|1021.6|1016.6|1022|1017|1021.5|1016.5|92
1635358200000|2021-10-27 18:10:00|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.3|1016.3|48
1635358500000|2021-10-27 18:15:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.2|1016.2|81
1635358800000|2021-10-27 18:20:00|1021.6|1016.6|1021.5|1016.5|1021.8|1016.8|1021|1016|150
1635359100000|2021-10-27 18:25:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021|1016|129
1635359400000|2021-10-27 18:30:00|1021.2|1016.2|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|138
1635359700000|2021-10-27 18:35:00|1021.2|1016.2|1020.1|1015.1|1021.2|1016.2|1020.1|1015.1|90
1635360000000|2021-10-27 18:40:00|1020.3|1015.3|1019.6|1014.6|1020.3|1015.3|1019.4|1014.4|61
1635360300000|2021-10-27 18:45:00|1019.7|1014.7|1019.2|1014.2|1019.8|1014.8|1019|1014|108
1635360600000|2021-10-27 18:50:00|1019.3|1014.3|1018.8|1013.8|1019.7|1014.7|1018.8|1013.8|119
1635360900000|2021-10-27 18:55:00|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.7|1013.7|89
1635361200000|2021-10-27 19:00:00|1019.1|1014.1|1017.7|1012.7|1019.2|1014.2|1017.7|1012.7|90
1635361500000|2021-10-27 19:05:00|1017.8|1012.8|1016.7|1011.7|1018|1013|1016.7|1011.7|131
1635361800000|2021-10-27 19:10:00|1016.6|1011.6|1015|1010|1016.9|1011.9|1014.4|1009.4|176
1635362100000|2021-10-27 19:15:00|1014.9|1009.9|1014.4|1009.4|1015.6|1010.6|1014.2|1009.2|106
1635362400000|2021-10-27 19:20:00|1014.5|1009.5|1015.9|1010.9|1015.9|1010.9|1014.4|1009.4|156
1635362700000|2021-10-27 19:25:00|1015.8|1010.8|1016|1011|1016|1011|1015.1|1010.1|151
1635363000000|2021-10-27 19:30:00|1015.9|1010.9|1015.1|1010.1|1015.9|1010.9|1014.4|1009.4|124
1635363300000|2021-10-27 19:35:00|1015|1010|1016.1|1011.1|1016.2|1011.2|1014.9|1009.9|182
1635363600000|2021-10-27 19:40:00|1016|1011|1015.5|1010.5|1016.1|1011.1|1015|1010|96
1635363900000|2021-10-27 19:45:00|1015.4|1010.4|1015|1010|1015.9|1010.9|1014.9|1009.9|70
1635364200000|2021-10-27 19:50:00|1014.9|1009.9|1015.2|1010.2|1015.4|1010.4|1014.8|1009.8|79
1635364500000|2021-10-27 19:55:00|1015|1010|1015.6|1010.6|1015.7|1010.7|1014.4|1009.4|170
1635364800000|2021-10-27 20:00:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.3|1010.3|112
1635365100000|2021-10-27 20:05:00|1015.7|1010.7|1015.9|1010.9|1016.2|1011.2|1015.6|1010.6|72
1635365400000|2021-10-27 20:10:00|1015.8|1010.8|1016|1011|1016.2|1011.2|1015.8|1010.8|83
1635365700000|2021-10-27 20:15:00|1016.1|1011.1|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|34
1635366000000|2021-10-27 20:20:00|1015.6|1010.6|1015.3|1010.3|1015.9|1010.9|1015.2|1010.2|57
1635366300000|2021-10-27 20:25:00|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.2|1010.2|11
1635366600000|2021-10-27 20:30:00|1015.4|1010.4|1015.9|1010.9|1015.9|1010.9|1015.3|1010.3|29
1635366900000|2021-10-27 20:35:00|1016|1011|1015.4|1010.4|1016|1011|1015.3|1010.3|43
1635367200000|2021-10-27 20:40:00|1015.5|1010.5|1015.7|1010.7|1015.8|1010.8|1015.4|1010.4|70
1635367500000|2021-10-27 20:45:00|1015.6|1010.6|1015.6|1010.6|1016|1011|1015.6|1010.6|50
1635367800000|2021-10-27 20:50:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.3|1010.3|50
1635368100000|2021-10-27 20:55:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.6|1010.6|33
1635372000000|2021-10-27 22:00:00|1017.1|1008|1014.9|1009.9|1017.1|1011.1|1014.9|1008|26
1635372300000|2021-10-27 22:05:00|1015|1010|1014.8|1009.8|1015.1|1010.1|1014.7|1009.7|9
1635372600000|2021-10-27 22:10:00|1014.7|1009.7|1015.1|1010.1|1015.3|1010.3|1014.7|1009.7|30
1635372900000|2021-10-27 22:15:00|1015|1010|1015.2|1010.2|1015.4|1010.4|1015|1010|14
1635373200000|2021-10-27 22:20:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|10
1635373500000|2021-10-27 22:25:00|1015.9|1010.9|1016.4|1011.4|1016.5|1011.5|1015.9|1010.9|17
1635373800000|2021-10-27 22:30:00|1016.5|1011.5|1017|1012|1017|1012|1016.3|1011.3|31
1635374100000|2021-10-27 22:35:00|1016.9|1011.9|1016.5|1011.5|1017.2|1012.2|1016.3|1011.3|38
1635374400000|2021-10-27 22:40:00|1016.3|1011.3|1017.1|1012.1|1017.1|1012.1|1015.9|1010.9|32
1635374700000|2021-10-27 22:45:00|1016.8|1011.8|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|15
1635375000000|2021-10-27 22:50:00|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.1|1011.1|24
1635375300000|2021-10-27 22:55:00|1016.3|1011.3|1016.3|1011.3|1016.8|1011.8|1016.2|1011.2|23
1635375600000|2021-10-27 23:00:00|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1015.9|1010.9|26
1635375900000|2021-10-27 23:05:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|24
1635376200000|2021-10-27 23:10:00|1015.9|1010.9|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|61
1635376500000|2021-10-27 23:15:00|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|9
1635376800000|2021-10-27 23:20:00|1016.1|1011.1|1016.5|1011.5|1016.6|1011.6|1016|1011|23
1635377100000|2021-10-27 23:25:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|5
1635377400000|2021-10-27 23:30:00|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.4|1011.4|33
1635377700000|2021-10-27 23:35:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|27
1635378000000|2021-10-27 23:40:00|1016.5|1011.5|1016|1011|1016.8|1011.8|1015.9|1010.9|53
1635378300000|2021-10-27 23:45:00|1015.8|1010.8|1016.8|1011.8|1017|1012|1015.8|1010.8|73
1635378600000|2021-10-27 23:50:00|1016.7|1011.7|1016.1|1011.1|1017.1|1012.1|1015.9|1010.9|21
1635378900000|2021-10-27 23:55:00|1016|1011|1016.1|1011.1|1016.6|1011.6|1015.8|1010.8|28
1635379200000|2021-10-28 00:00:00|1016.2|1011.2|1016.9|1011.9|1017.2|1012.2|1016|1011|109
1635379500000|2021-10-28 00:05:00|1017|1012|1016.9|1011.9|1017.4|1012.4|1015.9|1010.9|91
1635379800000|2021-10-28 00:10:00|1017|1012|1015.5|1010.5|1017.2|1012.2|1015.2|1010.2|52
1635380100000|2021-10-28 00:15:00|1015.4|1010.4|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|89
1635380400000|2021-10-28 00:20:00|1015.5|1010.5|1016.3|1011.3|1016.5|1011.5|1015.4|1010.4|63
1635380700000|2021-10-28 00:25:00|1016.2|1011.2|1014.9|1009.9|1016.3|1011.3|1014.9|1009.9|64
1635381000000|2021-10-28 00:30:00|1014.8|1009.8|1014.4|1009.4|1014.9|1009.9|1014.1|1009.1|92
1635381300000|2021-10-28 00:35:00|1014.3|1009.3|1014|1009|1014.3|1009.3|1013.2|1008.2|40
1635381600000|2021-10-28 00:40:00|1014.5|1009.5|1015.1|1010.1|1015.3|1010.3|1014.5|1009.5|46
1635381900000|2021-10-28 00:45:00|1015|1010|1014.3|1009.3|1015.3|1010.3|1014.1|1009.1|71
1635382200000|2021-10-28 00:50:00|1014.4|1009.4|1013.6|1008.6|1014.7|1009.7|1013.6|1008.6|44
1635382500000|2021-10-28 00:55:00|1013.7|1008.7|1015|1010|1015|1010|1013.4|1008.4|60
1635382800000|2021-10-28 01:00:00|1014.9|1009.9|1015.9|1010.9|1016.9|1011.9|1014.4|1009.4|155
1635383100000|2021-10-28 01:05:00|1016|1011|1014.2|1009.2|1016.1|1011.1|1014.2|1009.2|111
1635383400000|2021-10-28 01:10:00|1014.1|1009.1|1014.7|1009.7|1014.9|1009.9|1013.8|1008.8|156
1635383700000|2021-10-28 01:15:00|1014.8|1009.8|1015.2|1010.2|1016.1|1011.1|1014.6|1009.6|127
1635384000000|2021-10-28 01:20:00|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1013.8|1008.8|78
1635384300000|2021-10-28 01:25:00|1014.9|1009.9|1015|1010|1015.5|1010.5|1014.9|1009.9|75
1635384600000|2021-10-28 01:30:00|1015.1|1010.1|1015|1010|1016.1|1011.1|1015|1010|88
1635384900000|2021-10-28 01:35:00|1015.1|1010.1|1015.4|1010.4|1015.7|1010.7|1014|1009|70
1635385200000|2021-10-28 01:40:00|1015.5|1010.5|1015.9|1010.9|1016.1|1011.1|1015.4|1010.4|94
1635385500000|2021-10-28 01:45:00|1016|1011|1016.6|1011.6|1017|1012|1015.8|1010.8|39
1635385800000|2021-10-28 01:50:00|1016.7|1011.7|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|77
1635386100000|2021-10-28 01:55:00|1016.8|1011.8|1016.1|1011.1|1017|1012|1015.9|1010.9|65
1635386400000|2021-10-28 02:00:00|1016.2|1011.2|1017.2|1012.2|1017.3|1012.3|1016|1011|84
1635386700000|2021-10-28 02:05:00|1017.1|1012.1|1018.2|1013.2|1019|1014|1016.8|1011.8|89
1635387000000|2021-10-28 02:10:00|1018.3|1013.3|1019.8|1014.8|1020.5|1015.5|1018.3|1013.3|80
1635387300000|2021-10-28 02:15:00|1019.9|1014.9|1019.6|1014.6|1019.9|1014.9|1019.4|1014.4|63
1635387600000|2021-10-28 02:20:00|1019.5|1014.5|1018.7|1013.7|1019.7|1014.7|1018.3|1013.3|44
1635387900000|2021-10-28 02:25:00|1018.6|1013.6|1018.9|1013.9|1019.1|1014.1|1017.8|1012.8|46
1635388200000|2021-10-28 02:30:00|1018.8|1013.8|1019.3|1014.3|1019.5|1014.5|1018.8|1013.8|89
1635388500000|2021-10-28 02:35:00|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1018.5|1013.5|87
1635388800000|2021-10-28 02:40:00|1019.4|1014.4|1018.8|1013.8|1020|1015|1018.6|1013.6|95
1635389100000|2021-10-28 02:45:00|1018.9|1013.9|1018.9|1013.9|1019.8|1014.8|1018.8|1013.8|81
1635389400000|2021-10-28 02:50:00|1018.8|1013.8|1019|1014|1019.7|1014.7|1018.7|1013.7|48
1635389700000|2021-10-28 02:55:00|1019.2|1014.2|1019.4|1014.4|1019.6|1014.6|1018.9|1013.9|120
1635390000000|2021-10-28 03:00:00|1019.5|1014.5|1017.7|1012.7|1019.5|1014.5|1017.6|1012.6|108
1635390300000|2021-10-28 03:05:00|1017.6|1012.6|1018.4|1013.4|1018.8|1013.8|1017.6|1012.6|88
1635390600000|2021-10-28 03:10:00|1018.3|1013.3|1017.7|1012.7|1018.5|1013.5|1017.7|1012.7|98
1635390900000|2021-10-28 03:15:00|1017.8|1012.8|1018|1013|1018.2|1013.2|1017.7|1012.7|94
1635391200000|2021-10-28 03:20:00|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.5|1012.5|62
1635391500000|2021-10-28 03:25:00|1018.4|1013.4|1017.4|1012.4|1018.5|1013.5|1017.1|1012.1|111
1635391800000|2021-10-28 03:30:00|1017.3|1012.3|1017.7|1012.7|1017.8|1012.8|1017.2|1012.2|79
1635392100000|2021-10-28 03:35:00|1017.6|1012.6|1017.8|1012.8|1018|1013|1017.4|1012.4|57
1635392400000|2021-10-28 03:40:00|1017.5|1012.5|1016.7|1011.7|1017.6|1012.6|1016.7|1011.7|82
1635392700000|2021-10-28 03:45:00|1016.8|1011.8|1017.3|1012.3|1017.5|1012.5|1016.6|1011.6|30
1635393000000|2021-10-28 03:50:00|1017.2|1012.2|1017.2|1012.2|1017.4|1012.4|1017|1012|36
1635393300000|2021-10-28 03:55:00|1017.3|1012.3|1017.9|1012.9|1018|1013|1017.3|1012.3|29
1635393600000|2021-10-28 04:00:00|1017.8|1012.8|1017.8|1012.8|1018|1013|1017.2|1012.2|19
1635393900000|2021-10-28 04:05:00|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.5|1012.5|17
1635394200000|2021-10-28 04:10:00|1018.1|1013.1|1018.8|1013.8|1018.8|1013.8|1017.9|1012.9|29
1635394500000|2021-10-28 04:15:00|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1018.8|1013.8|9
1635394800000|2021-10-28 04:20:00|1019.3|1014.3|1020|1015|1020.3|1015.3|1019.3|1014.3|38
1635395100000|2021-10-28 04:25:00|1020.1|1015.1|1019.6|1014.6|1020.2|1015.2|1019.5|1014.5|19
1635395400000|2021-10-28 04:30:00|1019.5|1014.5|1018.3|1013.3|1019.7|1014.7|1018.2|1013.2|26
1635395700000|2021-10-28 04:35:00|1018.1|1013.1|1018.6|1013.6|1018.9|1013.9|1018.1|1013.1|23
1635396000000|2021-10-28 04:40:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1635396300000|2021-10-28 04:45:00|1018.5|1013.5|1019.5|1014.5|1019.5|1014.5|1018.5|1013.5|66
1635396600000|2021-10-28 04:50:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.2|1014.2|36
1635396900000|2021-10-28 04:55:00|1019.3|1014.3|1019.9|1014.9|1020|1015|1019.2|1014.2|28
1635397200000|2021-10-28 05:00:00|1020|1015|1019.8|1014.8|1020.7|1015.7|1019.8|1014.8|75
1635397500000|2021-10-28 05:05:00|1019.9|1014.9|1019.2|1014.2|1020|1015|1019.2|1014.2|58
1635397800000|2021-10-28 05:10:00|1019.1|1014.1|1019.6|1014.6|1020.3|1015.3|1019.1|1014.1|43
1635398100000|2021-10-28 05:15:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|40
1635398400000|2021-10-28 05:20:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.4|1013.4|34
1635398700000|2021-10-28 05:25:00|1018.6|1013.6|1018.4|1013.4|1018.9|1013.9|1018|1013|18
1635399000000|2021-10-28 05:30:00|1018.5|1013.5|1018.9|1013.9|1019.6|1014.6|1018.2|1013.2|75
1635399300000|2021-10-28 05:35:00|1018.8|1013.8|1019.2|1014.2|1019.2|1014.2|1018.5|1013.5|67
1635399600000|2021-10-28 05:40:00|1019.1|1014.1|1020.3|1015.3|1020.3|1015.3|1019.1|1014.1|82
1635399900000|2021-10-28 05:45:00|1020.2|1015.2|1020|1015|1020.5|1015.5|1019.8|1014.8|122
1635400200000|2021-10-28 05:50:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.3|1014.3|88
1635400500000|2021-10-28 05:55:00|1019.8|1014.8|1020.9|1015.9|1021.1|1016.1|1019.7|1014.7|80
1635400800000|2021-10-28 06:00:00|1021.1|1016.1|1021|1016|1021.2|1016.2|1020.3|1015.3|79
1635401100000|2021-10-28 06:05:00|1020.8|1015.8|1019.8|1014.8|1020.9|1015.9|1019.4|1014.4|89
1635401400000|2021-10-28 06:10:00|1019.7|1014.7|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|39
1635401700000|2021-10-28 06:15:00|1019.7|1014.7|1021.2|1016.2|1021.2|1016.2|1019.6|1014.6|72
1635402000000|2021-10-28 06:20:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|97
1635402300000|2021-10-28 06:25:00|1021|1016|1021.9|1016.9|1021.9|1016.9|1020.8|1015.8|47
1635402600000|2021-10-28 06:30:00|1021.8|1016.8|1020.9|1015.9|1022.3|1017.3|1020.8|1015.8|121
1635402900000|2021-10-28 06:35:00|1021|1016|1019.6|1014.6|1021.1|1016.1|1019.2|1014.2|176
1635403200000|2021-10-28 06:40:00|1019.7|1014.7|1018.5|1013.5|1019.7|1014.7|1018.5|1013.5|108
1635403500000|2021-10-28 06:45:00|1018.7|1013.7|1019.4|1014.4|1019.8|1014.8|1018.7|1013.7|70
1635403800000|2021-10-28 06:50:00|1019.5|1014.5|1019.6|1014.6|1020.3|1015.3|1019.1|1014.1|97
1635404100000|2021-10-28 06:55:00|1019.7|1014.7|1020.4|1015.4|1021.1|1016.1|1019.5|1014.5|131
1635404400000|2021-10-28 07:00:00|1020.3|1015.3|1022.9|1017.9|1024.5|1019.5|1019.6|1014.6|214
1635404700000|2021-10-28 07:05:00|1022.8|1017.8|1021.8|1016.8|1023.5|1018.5|1021.7|1016.7|158
1635405000000|2021-10-28 07:10:00|1021.9|1016.9|1022.6|1017.6|1023.8|1018.8|1021.5|1016.5|170
1635405300000|2021-10-28 07:15:00|1022.7|1017.7|1022.8|1017.8|1023.8|1018.8|1022.6|1017.6|144
1635405600000|2021-10-28 07:20:00|1022.9|1017.9|1023.2|1018.2|1024.1|1019.1|1022.7|1017.7|103
1635405900000|2021-10-28 07:25:00|1023.5|1018.5|1023|1018|1024.1|1019.1|1022.5|1017.5|73
1635406200000|2021-10-28 07:30:00|1022.7|1017.7|1023.6|1018.6|1023.8|1018.8|1022.5|1017.5|115
1635406500000|2021-10-28 07:35:00|1023.8|1018.8|1024.3|1019.3|1024.8|1019.8|1023.7|1018.7|154
1635406800000|2021-10-28 07:40:00|1024.4|1019.4|1024.1|1019.1|1025.1|1020.1|1024|1019|143
1635407100000|2021-10-28 07:45:00|1024.2|1019.2|1024.2|1019.2|1025|1020|1023.8|1018.8|102
1635407400000|2021-10-28 07:50:00|1024.3|1019.3|1024.2|1019.2|1024.9|1019.9|1023.8|1018.8|115
1635407700000|2021-10-28 07:55:00|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.1|1018.1|116
1635408000000|2021-10-28 08:00:00|1023.8|1018.8|1024.2|1019.2|1024.2|1019.2|1023.3|1018.3|104
1635408300000|2021-10-28 08:05:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1023.4|1018.4|166
1635408600000|2021-10-28 08:10:00|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.6|1018.6|105
1635408900000|2021-10-28 08:15:00|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.4|1018.4|100
1635409200000|2021-10-28 08:20:00|1023.8|1018.8|1022.8|1017.8|1023.8|1018.8|1022.6|1017.6|95
1635409500000|2021-10-28 08:25:00|1022.7|1017.7|1021.7|1016.7|1022.7|1017.7|1021.6|1016.6|125
1635409800000|2021-10-28 08:30:00|1021.8|1016.8|1021.8|1016.8|1022.5|1017.5|1021.6|1016.6|112
1635410100000|2021-10-28 08:35:00|1021.7|1016.7|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|123
1635410400000|2021-10-28 08:40:00|1021.7|1016.7|1020.5|1015.5|1021.7|1016.7|1020.4|1015.4|162
1635410700000|2021-10-28 08:45:00|1020.6|1015.6|1020.1|1015.1|1020.6|1015.6|1019.1|1014.1|132
1635411000000|2021-10-28 08:50:00|1020.2|1015.2|1019.1|1014.1|1020.2|1015.2|1018.4|1013.4|140
1635411300000|2021-10-28 08:55:00|1019|1014|1019.2|1014.2|1019.7|1014.7|1019|1014|137
1635411600000|2021-10-28 09:00:00|1019.1|1014.1|1018.3|1013.3|1019.5|1014.5|1018.3|1013.3|123
1635411900000|2021-10-28 09:05:00|1018.4|1013.4|1018.3|1013.3|1018.6|1013.6|1018|1013|66
1635412200000|2021-10-28 09:10:00|1018.2|1013.2|1018.4|1013.4|1018.6|1013.6|1017.8|1012.8|79
1635412500000|2021-10-28 09:15:00|1018.5|1013.5|1019.5|1014.5|1019.6|1014.6|1018.3|1013.3|58
1635412800000|2021-10-28 09:20:00|1019.4|1014.4|1020.2|1015.2|1020.3|1015.3|1019.3|1014.3|84
1635413100000|2021-10-28 09:25:00|1020.1|1015.1|1019.7|1014.7|1020.3|1015.3|1019.7|1014.7|83
1635413400000|2021-10-28 09:30:00|1019.8|1014.8|1019.8|1014.8|1020.1|1015.1|1019.3|1014.3|156
1635413700000|2021-10-28 09:35:00|1019.7|1014.7|1020.4|1015.4|1020.4|1015.4|1019.5|1014.5|88
1635414000000|2021-10-28 09:40:00|1020.5|1015.5|1021.4|1016.4|1022|1017|1020.2|1015.2|92
1635414300000|2021-10-28 09:45:00|1021.3|1016.3|1020.3|1015.3|1021.6|1016.6|1020.3|1015.3|119
1635414600000|2021-10-28 09:50:00|1020.4|1015.4|1021.1|1016.1|1021.1|1016.1|1020.3|1015.3|73
1635414900000|2021-10-28 09:55:00|1021.2|1016.2|1021.1|1016.1|1021.6|1016.6|1020.9|1015.9|51
1635415200000|2021-10-28 10:00:00|1021|1016|1022.3|1017.3|1022.3|1017.3|1021|1016|112
1635415500000|2021-10-28 10:05:00|1022.4|1017.4|1022.3|1017.3|1023|1018|1021.9|1016.9|123
1635415800000|2021-10-28 10:10:00|1022.4|1017.4|1021|1016|1022.7|1017.7|1021|1016|90
1635416100000|2021-10-28 10:15:00|1020.9|1015.9|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|79
1635416400000|2021-10-28 10:20:00|1021|1016|1021.6|1016.6|1022.1|1017.1|1020.9|1015.9|109
1635416700000|2021-10-28 10:25:00|1021.8|1016.8|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|55
1635417000000|2021-10-28 10:30:00|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.2|1016.2|85
1635417300000|2021-10-28 10:35:00|1022|1017|1021.4|1016.4|1022.9|1017.9|1021.2|1016.2|135
1635417600000|2021-10-28 10:40:00|1021.7|1016.7|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|65
1635417900000|2021-10-28 10:45:00|1022.3|1017.3|1023.1|1018.1|1023.2|1018.2|1022.1|1017.1|95
1635418200000|2021-10-28 10:50:00|1023|1018|1023.6|1018.6|1024|1019|1023|1018|95
1635418500000|2021-10-28 10:55:00|1023.5|1018.5|1023|1018|1023.7|1018.7|1023|1018|90
1635418800000|2021-10-28 11:00:00|1023.1|1018.1|1023.9|1018.9|1024.5|1019.5|1022.9|1017.9|101
1635419100000|2021-10-28 11:05:00|1023.8|1018.8|1023.4|1018.4|1024.1|1019.1|1023.2|1018.2|67
1635419400000|2021-10-28 11:10:00|1023.6|1018.6|1022.5|1017.5|1023.7|1018.7|1022.3|1017.3|47
1635419700000|2021-10-28 11:15:00|1022.6|1017.6|1021.5|1016.5|1022.6|1017.6|1021.4|1016.4|63
1635420000000|2021-10-28 11:20:00|1021.4|1016.4|1022.9|1017.9|1022.9|1017.9|1021.4|1016.4|86
1635420300000|2021-10-28 11:25:00|1022.7|1017.7|1022.7|1017.7|1023.2|1018.2|1022.6|1017.6|52
1635420600000|2021-10-28 11:30:00|1022.6|1017.6|1023.2|1018.2|1023.6|1018.6|1022.3|1017.3|86
1635420900000|2021-10-28 11:35:00|1023.3|1018.3|1023.5|1018.5|1023.7|1018.7|1022.9|1017.9|136
1635421200000|2021-10-28 11:40:00|1023.6|1018.6|1023.2|1018.2|1023.7|1018.7|1022.9|1017.9|88
1635421500000|2021-10-28 11:45:00|1023.1|1018.1|1023.6|1018.6|1024|1019|1023.1|1018.1|154
1635421800000|2021-10-28 11:50:00|1023.5|1018.5|1022|1017|1024.9|1019.9|1021.9|1016.9|138
1635422100000|2021-10-28 11:55:00|1022.1|1017.1|1022|1017|1022.9|1017.9|1021.8|1016.8|171
1635422400000|2021-10-28 12:00:00|1021.9|1016.9|1021.4|1016.4|1021.9|1016.9|1020.5|1015.5|151
1635422700000|2021-10-28 12:05:00|1021.5|1016.5|1020.3|1015.3|1022|1017|1019.4|1014.4|159
1635423000000|2021-10-28 12:10:00|1020.4|1015.4|1020.4|1015.4|1020.9|1015.9|1019.8|1014.8|168
1635423300000|2021-10-28 12:15:00|1020.5|1015.5|1021.5|1016.5|1022.3|1017.3|1020.3|1015.3|247
1635423600000|2021-10-28 12:20:00|1020.9|1015.9|1022.2|1017.2|1023.8|1018.8|1020.8|1015.8|268
1635423900000|2021-10-28 12:25:00|1021.8|1016.8|1022.8|1017.8|1023.3|1018.3|1021.6|1016.6|173
1635424200000|2021-10-28 12:30:00|1022.9|1017.9|1020.6|1015.6|1023|1018|1018.7|1013.7|489
1635424500000|2021-10-28 12:35:00|1020.5|1015.5|1022.4|1017.4|1022.8|1017.8|1020.1|1015.1|271
1635424800000|2021-10-28 12:40:00|1022.3|1017.3|1021.9|1016.9|1023.2|1018.2|1021.6|1016.6|275
1635425100000|2021-10-28 12:45:00|1021.8|1016.8|1019.6|1014.6|1023|1018|1019.2|1014.2|451
1635425400000|2021-10-28 12:50:00|1019.5|1014.5|1021|1016|1021.5|1016.5|1019.4|1014.4|265
1635425700000|2021-10-28 12:55:00|1021.1|1016.1|1022.2|1017.2|1022.9|1017.9|1020.6|1015.6|246
1635426000000|2021-10-28 13:00:00|1022.4|1017.4|1023.6|1018.6|1023.8|1018.8|1020.2|1015.2|353
1635426300000|2021-10-28 13:05:00|1023.8|1018.8|1023.6|1018.6|1025.4|1020.4|1022.3|1017.3|365
1635426600000|2021-10-28 13:10:00|1023.4|1018.4|1026.1|1021.1|1026.5|1021.5|1023.4|1018.4|324
1635426900000|2021-10-28 13:15:00|1026.2|1021.2|1028.6|1023.6|1028.9|1023.9|1025.5|1020.5|281
1635427200000|2021-10-28 13:20:00|1028.5|1023.5|1030.3|1025.3|1031|1026|1027.8|1022.8|215
1635427500000|2021-10-28 13:25:00|1030.2|1025.2|1033.1|1028.1|1033.1|1028.1|1028.7|1023.7|165
1635427800000|2021-10-28 13:30:00|1033.3|1028.3|1034.7|1029.7|1038.7|1033.7|1032.9|1027.9|566
1635428100000|2021-10-28 13:35:00|1034.9|1029.9|1032|1027|1035.7|1030.7|1030.5|1025.5|428
1635428400000|2021-10-28 13:40:00|1032.1|1027.1|1031.5|1026.5|1033|1028|1029|1024|446
1635428700000|2021-10-28 13:45:00|1031.8|1026.8|1030.5|1025.5|1032.6|1027.6|1029|1024|378
1635429000000|2021-10-28 13:50:00|1030.6|1025.6|1033.3|1028.3|1033.7|1028.7|1029|1024|324
1635429300000|2021-10-28 13:55:00|1033.2|1028.2|1031.5|1026.5|1034.1|1029.1|1031.2|1026.2|289
1635429600000|2021-10-28 14:00:00|1031.4|1026.4|1030.5|1025.5|1032.6|1027.6|1030.5|1025.5|465
1635429900000|2021-10-28 14:05:00|1030.6|1025.6|1028.5|1023.5|1030.9|1025.9|1027.8|1022.8|301
1635430200000|2021-10-28 14:10:00|1028.2|1023.2|1026.1|1021.1|1028.6|1023.6|1024.7|1019.7|306
1635430500000|2021-10-28 14:15:00|1026.2|1021.2|1024.9|1019.9|1026.4|1021.4|1024.6|1019.6|255
1635430800000|2021-10-28 14:20:00|1024.8|1019.8|1026|1021|1027|1022|1023.7|1018.7|316
1635431100000|2021-10-28 14:25:00|1025.9|1020.9|1025.5|1020.5|1026.4|1021.4|1024.6|1019.6|268
1635431400000|2021-10-28 14:30:00|1025.4|1020.4|1024|1019|1025.8|1020.8|1023.5|1018.5|281
1635431700000|2021-10-28 14:35:00|1023.9|1018.9|1021.9|1016.9|1024|1019|1020.2|1015.2|401
1635432000000|2021-10-28 14:40:00|1021.8|1016.8|1024.1|1019.1|1024.1|1019.1|1021.4|1016.4|216
1635432300000|2021-10-28 14:45:00|1024.2|1019.2|1027.1|1022.1|1027.6|1022.6|1024.2|1019.2|303
1635432600000|2021-10-28 14:50:00|1027|1022|1026.7|1021.7|1028.3|1023.3|1026.7|1021.7|254
1635432900000|2021-10-28 14:55:00|1026.9|1021.9|1026.5|1021.5|1027.5|1022.5|1026.5|1021.5|224
1635433200000|2021-10-28 15:00:00|1026.4|1021.4|1027.9|1022.9|1028.4|1023.4|1025.8|1020.8|227
1635433500000|2021-10-28 15:05:00|1027.8|1022.8|1029.1|1024.1|1029.6|1024.6|1027.6|1022.6|207
1635433800000|2021-10-28 15:10:00|1029.2|1024.2|1029.3|1024.3|1030.2|1025.2|1029.1|1024.1|165
1635434100000|2021-10-28 15:15:00|1029.1|1024.1|1028.2|1023.2|1029.6|1024.6|1027.2|1022.2|219
1635434400000|2021-10-28 15:20:00|1028.3|1023.3|1029.2|1024.2|1029.3|1024.3|1028.3|1023.3|213
1635434700000|2021-10-28 15:25:00|1029.3|1024.3|1030.2|1025.2|1031.4|1026.4|1029.3|1024.3|176
1635435000000|2021-10-28 15:30:00|1030.1|1025.1|1028.6|1023.6|1030.3|1025.3|1028.4|1023.4|210
1635435300000|2021-10-28 15:35:00|1028.5|1023.5|1029.8|1024.8|1029.9|1024.9|1028.5|1023.5|105
1635435600000|2021-10-28 15:40:00|1029.9|1024.9|1029.7|1024.7|1030.9|1025.9|1029.6|1024.6|118
1635435900000|2021-10-28 15:45:00|1029.6|1024.6|1029.5|1024.5|1030.1|1025.1|1029.3|1024.3|172
1635436200000|2021-10-28 15:50:00|1029.6|1024.6|1028.9|1023.9|1029.9|1024.9|1028.8|1023.8|168
1635436500000|2021-10-28 15:55:00|1028.8|1023.8|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|127
1635436800000|2021-10-28 16:00:00|1028.7|1023.7|1029|1024|1029.3|1024.3|1028.2|1023.2|146
1635437100000|2021-10-28 16:05:00|1029.1|1024.1|1028.6|1023.6|1029.4|1024.4|1027.9|1022.9|153
1635437400000|2021-10-28 16:10:00|1028.7|1023.7|1028.7|1023.7|1029|1024|1028|1023|233
1635437700000|2021-10-28 16:15:00|1028.8|1023.8|1029.4|1024.4|1029.7|1024.7|1028.5|1023.5|126
1635438000000|2021-10-28 16:20:00|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1028.7|1023.7|161
1635438300000|2021-10-28 16:25:00|1029.6|1024.6|1029.9|1024.9|1030.1|1025.1|1029.5|1024.5|131
1635438600000|2021-10-28 16:30:00|1030|1025|1031.5|1026.5|1031.6|1026.6|1029.9|1024.9|111
1635438900000|2021-10-28 16:35:00|1031.7|1026.7|1030|1025|1031.7|1026.7|1030|1025|191
1635439200000|2021-10-28 16:40:00|1030.1|1025.1|1029.2|1024.2|1030.1|1025.1|1029.2|1024.2|87
1635439500000|2021-10-28 16:45:00|1029|1024|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|101
1635439800000|2021-10-28 16:50:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1028.8|1023.8|135
1635440100000|2021-10-28 16:55:00|1029.7|1024.7|1027.5|1022.5|1029.9|1024.9|1026.9|1021.9|151
1635440400000|2021-10-28 17:00:00|1027.8|1022.8|1025.9|1020.9|1028.3|1023.3|1025.9|1020.9|277
1635440700000|2021-10-28 17:05:00|1026.1|1021.1|1025|1020|1026.4|1021.4|1024.5|1019.5|201
1635441000000|2021-10-28 17:10:00|1024.9|1019.9|1026.2|1021.2|1026.2|1021.2|1024.7|1019.7|95
1635441300000|2021-10-28 17:15:00|1026.5|1021.5|1026.5|1021.5|1026.9|1021.9|1026.1|1021.1|107
1635441600000|2021-10-28 17:20:00|1026.4|1021.4|1025.9|1020.9|1026.8|1021.8|1025.9|1020.9|108
1635441900000|2021-10-28 17:25:00|1026|1021|1026.6|1021.6|1026.7|1021.7|1025.9|1020.9|145
1635442200000|2021-10-28 17:30:00|1026.7|1021.7|1027.2|1022.2|1027.6|1022.6|1026.7|1021.7|116
1635442500000|2021-10-28 17:35:00|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|159
1635442800000|2021-10-28 17:40:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026.4|1021.4|98
1635443100000|2021-10-28 17:45:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026|1021|105
1635443400000|2021-10-28 17:50:00|1026.6|1021.6|1026.9|1021.9|1027.1|1022.1|1026.5|1021.5|108
1635443700000|2021-10-28 17:55:00|1026.8|1021.8|1027|1022|1027.1|1022.1|1026.7|1021.7|75
1635444000000|2021-10-28 18:00:00|1026.9|1021.9|1026.9|1021.9|1027.2|1022.2|1026.7|1021.7|87
1635444300000|2021-10-28 18:05:00|1027|1022|1027.9|1022.9|1027.9|1022.9|1026.9|1021.9|96
1635444600000|2021-10-28 18:10:00|1027.8|1022.8|1028.1|1023.1|1028.2|1023.2|1027.7|1022.7|120
1635444900000|2021-10-28 18:15:00|1028|1023|1027.4|1022.4|1028|1023|1027.3|1022.3|98
1635445200000|2021-10-28 18:20:00|1027.3|1022.3|1026.8|1021.8|1027.4|1022.4|1026.5|1021.5|58
1635445500000|2021-10-28 18:25:00|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026.7|1021.7|124
1635445800000|2021-10-28 18:30:00|1027.3|1022.3|1026.8|1021.8|1027.6|1022.6|1026.7|1021.7|144
1635446100000|2021-10-28 18:35:00|1026.7|1021.7|1027.4|1022.4|1027.7|1022.7|1026.7|1021.7|53
1635446400000|2021-10-28 18:40:00|1027.3|1022.3|1027.3|1022.3|1027.5|1022.5|1026.9|1021.9|104
1635446700000|2021-10-28 18:45:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|76
1635447000000|2021-10-28 18:50:00|1027.6|1022.6|1026.3|1021.3|1027.6|1022.6|1025.8|1020.8|84
1635447300000|2021-10-28 18:55:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|112
1635447600000|2021-10-28 19:00:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.6|1020.6|147
1635447900000|2021-10-28 19:05:00|1025.7|1020.7|1025.9|1020.9|1026.2|1021.2|1025.6|1020.6|55
1635448200000|2021-10-28 19:10:00|1026|1021|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|82
1635448500000|2021-10-28 19:15:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1024.8|1019.8|54
1635448800000|2021-10-28 19:20:00|1025.7|1020.7|1025|1020|1025.9|1020.9|1024.9|1019.9|48
1635449100000|2021-10-28 19:25:00|1025.1|1020.1|1024.4|1019.4|1025.2|1020.2|1024.3|1019.3|94
1635449400000|2021-10-28 19:30:00|1024.3|1019.3|1024.2|1019.2|1024.9|1019.9|1024.2|1019.2|105
1635449700000|2021-10-28 19:35:00|1024.3|1019.3|1023.9|1018.9|1024.6|1019.6|1023.9|1018.9|58
1635450000000|2021-10-28 19:40:00|1024|1019|1023.4|1018.4|1024.1|1019.1|1023.2|1018.2|106
1635450300000|2021-10-28 19:45:00|1023.3|1018.3|1023.4|1018.4|1023.7|1018.7|1023.1|1018.1|94
1635450600000|2021-10-28 19:50:00|1023.5|1018.5|1024.1|1019.1|1024.1|1019.1|1023.5|1018.5|87
1635450900000|2021-10-28 19:55:00|1024.2|1019.2|1023.6|1018.6|1024.6|1019.6|1023.5|1018.5|107
1635451200000|2021-10-28 20:00:00|1023.7|1018.7|1023.7|1018.7|1024.3|1019.3|1023.5|1018.5|149
1635451500000|2021-10-28 20:05:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1023.6|1018.6|93
1635451800000|2021-10-28 20:10:00|1023.9|1018.9|1023.8|1018.8|1024.1|1019.1|1023.8|1018.8|60
1635452100000|2021-10-28 20:15:00|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|24
1635452400000|2021-10-28 20:20:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|23
1635452700000|2021-10-28 20:25:00|1024.3|1019.3|1024.4|1019.4|1024.6|1019.6|1024.3|1019.3|44
1635453000000|2021-10-28 20:30:00|1024.2|1019.2|1024.5|1019.5|1024.6|1019.6|1024.1|1019.1|212
1635453300000|2021-10-28 20:35:00|1024.4|1019.4|1024.1|1019.1|1024.6|1019.6|1024|1019|91
1635453600000|2021-10-28 20:40:00|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1023.8|1018.8|71
1635453900000|2021-10-28 20:45:00|1024.4|1019.4|1023.6|1018.6|1024.7|1019.7|1023.5|1018.5|78
1635454200000|2021-10-28 20:50:00|1023.5|1018.5|1024|1019|1024.1|1019.1|1023.4|1018.4|66
1635454500000|2021-10-28 20:55:00|1023.8|1018.8|1023.4|1018.4|1024.2|1019.2|1023.2|1018.2|67
1635458400000|2021-10-28 22:00:00|1025.6|1016.9|1024|1019|1025.6|1019|1023.3|1016.9|14
1635458700000|2021-10-28 22:05:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1024.2|1019.2|22
1635459000000|2021-10-28 22:10:00|1025|1020|1025|1020|1025.2|1020.2|1024.8|1019.8|46
1635459300000|2021-10-28 22:15:00|1024.9|1019.9|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|83
1635459600000|2021-10-28 22:20:00|1024.6|1019.6|1025.2|1020.2|1025.2|1020.2|1024.5|1019.5|51
1635459900000|2021-10-28 22:25:00|1025.1|1020.1|1025.9|1020.9|1025.9|1020.9|1025.1|1020.1|20
1635460200000|2021-10-28 22:30:00|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|9
1635460500000|2021-10-28 22:35:00|1025.9|1020.9|1026|1021|1026.2|1021.2|1025.8|1020.8|54
1635460800000|2021-10-28 22:40:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|56
1635461100000|2021-10-28 22:45:00|1026|1021|1025.6|1020.6|1026|1021|1025.5|1020.5|5
1635461400000|2021-10-28 22:50:00|1025.5|1020.5|1025.5|1020.5|1025.9|1020.9|1025.3|1020.3|18
1635462000000|2021-10-28 23:00:00|1025.4|1020.4|1025.8|1020.8|1026.4|1021.4|1025.4|1020.4|33
1635462300000|2021-10-28 23:05:00|1025.9|1020.9|1026|1021|1026.4|1021.4|1025.5|1020.5|54
1635462600000|2021-10-28 23:10:00|1026.1|1021.1|1025.7|1020.7|1026.6|1021.6|1025.6|1020.6|34
1635462900000|2021-10-28 23:15:00|1025.6|1020.6|1026.6|1021.6|1026.6|1021.6|1025.5|1020.5|15
1635463200000|2021-10-28 23:20:00|1026.7|1021.7|1025.3|1020.3|1026.7|1021.7|1025.3|1020.3|8
1635463500000|2021-10-28 23:25:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635464400000|2021-10-28 23:40:00|1025.3|1020.3|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|9
1635464700000|2021-10-28 23:45:00|1025.8|1020.8|1026|1021|1026.6|1021.6|1025.3|1020.3|77
1635465000000|2021-10-28 23:50:00|1025.9|1020.9|1026.7|1021.7|1027.1|1022.1|1025.9|1020.9|18
1635465300000|2021-10-28 23:55:00|1026.9|1021.9|1027.3|1022.3|1027.3|1022.3|1026.6|1021.6|33
1635465600000|2021-10-29 00:00:00|1027.2|1022.2|1028.1|1023.1|1028.3|1023.3|1026.7|1021.7|126
1635465900000|2021-10-29 00:05:00|1028|1023|1027.6|1022.6|1028|1023|1027.3|1022.3|28
1635466200000|2021-10-29 00:10:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026.9|1021.9|37
1635466500000|2021-10-29 00:15:00|1027|1022|1026.8|1021.8|1027.4|1022.4|1026.7|1021.7|71
1635466800000|2021-10-29 00:20:00|1026.9|1021.9|1026.6|1021.6|1027.1|1022.1|1026.4|1021.4|62
1635467100000|2021-10-29 00:25:00|1026.5|1021.5|1026.3|1021.3|1026.7|1021.7|1025.9|1020.9|101
1635467400000|2021-10-29 00:30:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|66
1635467700000|2021-10-29 00:35:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1025.9|1020.9|100
1635468000000|2021-10-29 00:40:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1025.7|1020.7|56
1635468300000|2021-10-29 00:45:00|1026.1|1021.1|1025.5|1020.5|1026.2|1021.2|1025.5|1020.5|53
1635468600000|2021-10-29 00:50:00|1025.6|1020.6|1025.2|1020.2|1025.6|1020.6|1025.1|1020.1|105
1635468900000|2021-10-29 00:55:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|21
1635469200000|2021-10-29 01:00:00|1025.2|1020.2|1024.4|1019.4|1025.5|1020.5|1024.4|1019.4|63
1635469500000|2021-10-29 01:05:00|1024.6|1019.6|1023.9|1018.9|1025.1|1020.1|1023.6|1018.6|41
1635469800000|2021-10-29 01:10:00|1024|1019|1024.2|1019.2|1024.5|1019.5|1023.8|1018.8|54
1635470100000|2021-10-29 01:15:00|1024.1|1019.1|1024.9|1019.9|1025.4|1020.4|1024.1|1019.1|75
1635470400000|2021-10-29 01:20:00|1024.8|1019.8|1024.5|1019.5|1025.3|1020.3|1023.7|1018.7|93
1635470700000|2021-10-29 01:25:00|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.1|1019.1|59
1635471000000|2021-10-29 01:30:00|1024.8|1019.8|1026.4|1021.4|1026.8|1021.8|1024.8|1019.8|54
1635471300000|2021-10-29 01:35:00|1026.3|1021.3|1025.4|1020.4|1026.3|1021.3|1025.4|1020.4|33
1635471600000|2021-10-29 01:40:00|1025.5|1020.5|1025.4|1020.4|1025.9|1020.9|1025.3|1020.3|23
1635471900000|2021-10-29 01:45:00|1025.3|1020.3|1027|1022|1027.2|1022.2|1024.6|1019.6|58
1635472200000|2021-10-29 01:50:00|1026.9|1021.9|1026.5|1021.5|1027.3|1022.3|1026.4|1021.4|50
1635472500000|2021-10-29 01:55:00|1026.9|1021.9|1025.7|1020.7|1027.1|1022.1|1025.6|1020.6|86
1635472800000|2021-10-29 02:00:00|1025.6|1020.6|1024.9|1019.9|1026.3|1021.3|1024.9|1019.9|51
1635473100000|2021-10-29 02:05:00|1024.8|1019.8|1024.2|1019.2|1024.9|1019.9|1024.2|1019.2|47
1635473400000|2021-10-29 02:10:00|1024.3|1019.3|1025|1020|1025|1020|1024.1|1019.1|70
1635473700000|2021-10-29 02:15:00|1024.9|1019.9|1026.1|1021.1|1026.4|1021.4|1024.9|1019.9|47
1635474000000|2021-10-29 02:20:00|1026.2|1021.2|1025.7|1020.7|1026.8|1021.8|1025.6|1020.6|47
1635474300000|2021-10-29 02:25:00|1025.6|1020.6|1025.7|1020.7|1026.1|1021.1|1025.6|1020.6|45
1635474600000|2021-10-29 02:30:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1024.8|1019.8|63
1635474900000|2021-10-29 02:35:00|1025.8|1020.8|1025.7|1020.7|1026.2|1021.2|1025.5|1020.5|73
1635475200000|2021-10-29 02:40:00|1025.6|1020.6|1025.8|1020.8|1026.6|1021.6|1025.5|1020.5|37
1635475500000|2021-10-29 02:45:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.6|1020.6|16
1635475800000|2021-10-29 02:50:00|1025.8|1020.8|1024.9|1019.9|1025.8|1020.8|1024.9|1019.9|22
1635476100000|2021-10-29 02:55:00|1025|1020|1024.5|1019.5|1025|1020|1023.8|1018.8|47
1635476400000|2021-10-29 03:00:00|1024.4|1019.4|1023.7|1018.7|1024.4|1019.4|1023.6|1018.6|99
1635476700000|2021-10-29 03:05:00|1023.6|1018.6|1023.7|1018.7|1024|1019|1023.5|1018.5|86
1635477000000|2021-10-29 03:10:00|1023.6|1018.6|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|25
1635477300000|2021-10-29 03:15:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|15
1635477600000|2021-10-29 03:20:00|1023.7|1018.7|1024.7|1019.7|1024.9|1019.9|1023.7|1018.7|26
1635477900000|2021-10-29 03:25:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|6
1635478200000|2021-10-29 03:30:00|1024.4|1019.4|1024.5|1019.5|1024.8|1019.8|1024.3|1019.3|7
1635478500000|2021-10-29 03:35:00|1024.7|1019.7|1024|1019|1024.7|1019.7|1024|1019|17
1635478800000|2021-10-29 03:40:00|1023.9|1018.9|1024.5|1019.5|1024.5|1019.5|1023.7|1018.7|22
1635479100000|2021-10-29 03:45:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|105
1635479400000|2021-10-29 03:50:00|1024.5|1019.5|1024.8|1019.8|1024.8|1019.8|1024.5|1019.5|20
1635479700000|2021-10-29 03:55:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|7
1635480000000|2021-10-29 04:00:00|1024.8|1019.8|1023.9|1018.9|1024.8|1019.8|1023.7|1018.7|18
1635480300000|2021-10-29 04:05:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.9|1018.9|14
1635480600000|2021-10-29 04:10:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1023.6|1018.6|44
1635480900000|2021-10-29 04:15:00|1024.4|1019.4|1024|1019|1024.9|1019.9|1023.9|1018.9|33
1635481200000|2021-10-29 04:20:00|1023.9|1018.9|1022.9|1017.9|1024.1|1019.1|1022.8|1017.8|13
1635481500000|2021-10-29 04:25:00|1022.8|1017.8|1021.8|1016.8|1023.3|1018.3|1021.8|1016.8|37
1635481800000|2021-10-29 04:30:00|1022|1017|1021.9|1016.9|1022.6|1017.6|1021.9|1016.9|56
1635482100000|2021-10-29 04:35:00|1021.6|1016.6|1021.7|1016.7|1021.9|1016.9|1021.6|1016.6|60
1635482400000|2021-10-29 04:40:00|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.3|1016.3|28
1635482700000|2021-10-29 04:45:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.1|1016.1|16
1635483000000|2021-10-29 04:50:00|1021.4|1016.4|1021.6|1016.6|1021.9|1016.9|1021|1016|308
1635483300000|2021-10-29 04:55:00|1021.5|1016.5|1020.5|1015.5|1021.7|1016.7|1020.5|1015.5|50
1635483600000|2021-10-29 05:00:00|1020.4|1015.4|1019.8|1014.8|1020.6|1015.6|1019.5|1014.5|94
1635483900000|2021-10-29 05:05:00|1019.9|1014.9|1019.9|1014.9|1020.3|1015.3|1018.8|1013.8|103
1635484200000|2021-10-29 05:10:00|1019.8|1014.8|1019.9|1014.9|1020.4|1015.4|1019.5|1014.5|337
1635484500000|2021-10-29 05:15:00|1020|1015|1020.3|1015.3|1020.6|1015.6|1019.9|1014.9|67
1635484800000|2021-10-29 05:20:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|40
1635485100000|2021-10-29 05:25:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|97
1635485400000|2021-10-29 05:30:00|1020.2|1015.2|1019|1014|1020.2|1015.2|1018.7|1013.7|93
1635485700000|2021-10-29 05:35:00|1019.1|1014.1|1020.8|1015.8|1020.9|1015.9|1018.9|1013.9|63
1635486000000|2021-10-29 05:40:00|1020.9|1015.9|1021.3|1016.3|1021.5|1016.5|1020.1|1015.1|208
1635486300000|2021-10-29 05:45:00|1021.2|1016.2|1020.2|1015.2|1021.2|1016.2|1019.6|1014.6|90
1635486600000|2021-10-29 05:50:00|1020.4|1015.4|1020.2|1015.2|1020.6|1015.6|1019.7|1014.7|85
1635486900000|2021-10-29 05:55:00|1020.3|1015.3|1020.5|1015.5|1020.7|1015.7|1020|1015|48
1635487200000|2021-10-29 06:00:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|145
1635487500000|2021-10-29 06:05:00|1020.1|1015.1|1020|1015|1020.2|1015.2|1019.5|1014.5|39
1635487800000|2021-10-29 06:10:00|1019.9|1014.9|1019.2|1014.2|1020.2|1015.2|1019.2|1014.2|61
1635488100000|2021-10-29 06:15:00|1019.5|1014.5|1019.2|1014.2|1019.7|1014.7|1019|1014|122
1635488400000|2021-10-29 06:20:00|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019|1014|49
1635488700000|2021-10-29 06:25:00|1019.4|1014.4|1020.3|1015.3|1020.4|1015.4|1019.3|1014.3|119
1635489000000|2021-10-29 06:30:00|1020.4|1015.4|1021.4|1016.4|1021.9|1016.9|1019.8|1014.8|168
1635489300000|2021-10-29 06:35:00|1021.1|1016.1|1021.2|1016.2|1021.7|1016.7|1020.7|1015.7|215
1635489600000|2021-10-29 06:40:00|1021.3|1016.3|1019.9|1014.9|1021.9|1016.9|1019.7|1014.7|188
1635489900000|2021-10-29 06:45:00|1020|1015|1019.3|1014.3|1021|1016|1019.2|1014.2|128
1635490200000|2021-10-29 06:50:00|1019.4|1014.4|1019.8|1014.8|1019.9|1014.9|1019.4|1014.4|50
1635490500000|2021-10-29 06:55:00|1019.9|1014.9|1019.5|1014.5|1020.2|1015.2|1019.4|1014.4|70
1635490800000|2021-10-29 07:00:00|1019.4|1014.4|1021.1|1016.1|1022.1|1017.1|1019.2|1014.2|207
1635491100000|2021-10-29 07:05:00|1021.2|1016.2|1022|1017|1022|1017|1021|1016|137
1635491400000|2021-10-29 07:10:00|1021.9|1016.9|1024.6|1019.6|1024.7|1019.7|1021.3|1016.3|107
1635491700000|2021-10-29 07:15:00|1024.5|1019.5|1022.2|1017.2|1024.6|1019.6|1022.1|1017.1|192
1635492000000|2021-10-29 07:20:00|1022.1|1017.1|1022.4|1017.4|1022.6|1017.6|1021.3|1016.3|167
1635492300000|2021-10-29 07:25:00|1022.5|1017.5|1021.9|1016.9|1022.6|1017.6|1021.5|1016.5|141
1635492600000|2021-10-29 07:30:00|1022.1|1017.1|1021.8|1016.8|1022.4|1017.4|1020.9|1015.9|121
1635492900000|2021-10-29 07:35:00|1022|1017|1022.4|1017.4|1022.6|1017.6|1021.3|1016.3|130
1635493200000|2021-10-29 07:40:00|1022.3|1017.3|1023.5|1018.5|1023.7|1018.7|1022.3|1017.3|115
1635493500000|2021-10-29 07:45:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1022.9|1017.9|107
1635493800000|2021-10-29 07:50:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.5|1017.5|90
1635494100000|2021-10-29 07:55:00|1023.5|1018.5|1023.3|1018.3|1024|1019|1023|1018|93
1635494400000|2021-10-29 08:00:00|1023.4|1018.4|1023.4|1018.4|1024|1019|1023|1018|124
1635494700000|2021-10-29 08:05:00|1023.3|1018.3|1022.8|1017.8|1023.5|1018.5|1022.7|1017.7|140
1635495000000|2021-10-29 08:10:00|1022.9|1017.9|1022.7|1017.7|1023.1|1018.1|1022.2|1017.2|102
1635495300000|2021-10-29 08:15:00|1022.6|1017.6|1023|1018|1023|1018|1022.5|1017.5|88
1635495600000|2021-10-29 08:20:00|1022.9|1017.9|1023|1018|1023.5|1018.5|1022.3|1017.3|140
1635495900000|2021-10-29 08:25:00|1022.9|1017.9|1021.4|1016.4|1023.1|1018.1|1021.2|1016.2|119
1635496200000|2021-10-29 08:30:00|1021.3|1016.3|1022|1017|1022.5|1017.5|1021.2|1016.2|167
1635496500000|2021-10-29 08:35:00|1021.6|1016.6|1020.9|1015.9|1021.9|1016.9|1020.6|1015.6|150
1635496800000|2021-10-29 08:40:00|1020.8|1015.8|1021.2|1016.2|1021.2|1016.2|1020.1|1015.1|99
1635497100000|2021-10-29 08:45:00|1021.3|1016.3|1021.6|1016.6|1021.7|1016.7|1020.4|1015.4|131
1635497400000|2021-10-29 08:50:00|1021.5|1016.5|1021.9|1016.9|1022.5|1017.5|1021.2|1016.2|156
1635497700000|2021-10-29 08:55:00|1021.8|1016.8|1021.5|1016.5|1021.9|1016.9|1021.5|1016.5|123
1635498000000|2021-10-29 09:00:00|1021.6|1016.6|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|81
1635498300000|2021-10-29 09:05:00|1021.7|1016.7|1023.1|1018.1|1023.4|1018.4|1021.6|1016.6|86
1635498600000|2021-10-29 09:10:00|1023|1018|1023.8|1018.8|1024.3|1019.3|1023|1018|72
1635498900000|2021-10-29 09:15:00|1023.7|1018.7|1023.5|1018.5|1024.1|1019.1|1022.8|1017.8|165
1635499200000|2021-10-29 09:20:00|1023.6|1018.6|1024|1019|1024.4|1019.4|1022.8|1017.8|144
1635499500000|2021-10-29 09:25:00|1024.1|1019.1|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|154
1635499800000|2021-10-29 09:30:00|1024.3|1019.3|1024.2|1019.2|1024.6|1019.6|1023.8|1018.8|116
1635500100000|2021-10-29 09:35:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|109
1635500400000|2021-10-29 09:40:00|1024.3|1019.3|1025.1|1020.1|1025.2|1020.2|1024|1019|74
1635500700000|2021-10-29 09:45:00|1025|1020|1026.8|1021.8|1027.2|1022.2|1024.9|1019.9|98
1635501000000|2021-10-29 09:50:00|1026.7|1021.7|1028|1023|1028|1023|1026.7|1021.7|65
1635501300000|2021-10-29 09:55:00|1028.2|1023.2|1028.4|1023.4|1028.9|1023.9|1028.1|1023.1|120
1635501600000|2021-10-29 10:00:00|1028.2|1023.2|1027|1022|1028.3|1023.3|1027|1022|111
1635501900000|2021-10-29 10:05:00|1026.8|1021.8|1026.4|1021.4|1027.1|1022.1|1026.4|1021.4|112
1635502200000|2021-10-29 10:10:00|1026.3|1021.3|1025.2|1020.2|1026.7|1021.7|1025.2|1020.2|54
1635502500000|2021-10-29 10:15:00|1025.3|1020.3|1024.3|1019.3|1025.5|1020.5|1024.2|1019.2|141
1635502800000|2021-10-29 10:20:00|1024.2|1019.2|1024.1|1019.1|1024.6|1019.6|1023.8|1018.8|157
1635503100000|2021-10-29 10:25:00|1024.2|1019.2|1024.6|1019.6|1024.9|1019.9|1024.1|1019.1|163
1635503400000|2021-10-29 10:30:00|1024.4|1019.4|1026.4|1021.4|1026.4|1021.4|1024.3|1019.3|43
1635503700000|2021-10-29 10:35:00|1026.3|1021.3|1026.7|1021.7|1028.2|1023.2|1026.3|1021.3|116
1635504000000|2021-10-29 10:40:00|1026.8|1021.8|1026.7|1021.7|1027|1022|1026.5|1021.5|82
1635504300000|2021-10-29 10:45:00|1026.8|1021.8|1026.7|1021.7|1027.2|1022.2|1026.5|1021.5|110
1635504600000|2021-10-29 10:50:00|1026.6|1021.6|1027.4|1022.4|1027.5|1022.5|1026.5|1021.5|101
1635504900000|2021-10-29 10:55:00|1027.5|1022.5|1026.9|1021.9|1027.5|1022.5|1026.7|1021.7|108
1635505200000|2021-10-29 11:00:00|1026.7|1021.7|1027.9|1022.9|1028|1023|1026.6|1021.6|130
1635505500000|2021-10-29 11:05:00|1028|1023|1027.7|1022.7|1028|1023|1027.1|1022.1|55
1635505800000|2021-10-29 11:10:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|86
1635506100000|2021-10-29 11:15:00|1027.5|1022.5|1026.8|1021.8|1027.5|1022.5|1026.6|1021.6|85
1635506400000|2021-10-29 11:20:00|1026.9|1021.9|1026.6|1021.6|1027|1022|1026.6|1021.6|37
1635506700000|2021-10-29 11:25:00|1026.5|1021.5|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|49
1635507000000|2021-10-29 11:30:00|1026.4|1021.4|1025.3|1020.3|1026.5|1021.5|1025.3|1020.3|66
1635507300000|2021-10-29 11:35:00|1025.4|1020.4|1025.8|1020.8|1026.1|1021.1|1025.4|1020.4|102
1635507600000|2021-10-29 11:40:00|1025.7|1020.7|1025.8|1020.8|1026.1|1021.1|1025.5|1020.5|138
1635507900000|2021-10-29 11:45:00|1025.7|1020.7|1026.9|1021.9|1027|1022|1025.7|1020.7|123
1635508200000|2021-10-29 11:50:00|1026.8|1021.8|1028.3|1023.3|1028.5|1023.5|1026.7|1021.7|133
1635508500000|2021-10-29 11:55:00|1028.2|1023.2|1028.7|1023.7|1029.3|1024.3|1028.2|1023.2|126
1635508800000|2021-10-29 12:00:00|1028.6|1023.6|1026.3|1021.3|1029.5|1024.5|1025.5|1020.5|262
1635509100000|2021-10-29 12:05:00|1026.2|1021.2|1024|1019|1026.2|1021.2|1023.3|1018.3|253
1635509400000|2021-10-29 12:10:00|1023.8|1018.8|1020.6|1015.6|1024|1019|1019.2|1014.2|242
1635509700000|2021-10-29 12:15:00|1020.5|1015.5|1019|1014|1021|1016|1019|1014|197
1635510000000|2021-10-29 12:20:00|1018.9|1013.9|1021.8|1016.8|1023.6|1018.6|1018.7|1013.7|278
1635510300000|2021-10-29 12:25:00|1022|1017|1019.9|1014.9|1022|1017|1019.2|1014.2|141
1635510600000|2021-10-29 12:30:00|1020.1|1015.1|1019.8|1014.8|1022.6|1017.6|1017.5|1012.5|463
1635510900000|2021-10-29 12:35:00|1020|1015|1019.4|1014.4|1021.8|1016.8|1018.2|1013.2|320
1635511200000|2021-10-29 12:40:00|1019.3|1014.3|1016.6|1011.6|1020.3|1015.3|1016.2|1011.2|341
1635511500000|2021-10-29 12:45:00|1016.5|1011.5|1014.1|1009.1|1018.6|1013.6|1013.9|1008.9|368
1635511800000|2021-10-29 12:50:00|1014|1009|1012.5|1007.5|1014.5|1009.5|1009.1|1004.1|492
1635512100000|2021-10-29 12:55:00|1012.4|1007.4|1014.9|1009.9|1015.4|1010.4|1011.8|1006.8|276
1635512400000|2021-10-29 13:00:00|1015|1010|1014.6|1009.6|1015|1010|1011|1006|378
1635512700000|2021-10-29 13:05:00|1014.5|1009.5|1015.5|1010.5|1016.7|1011.7|1014.2|1009.2|356
1635513000000|2021-10-29 13:10:00|1015.4|1010.4|1012.1|1007.1|1015.5|1010.5|1011.3|1006.3|224
1635513300000|2021-10-29 13:15:00|1011.9|1006.9|1015.1|1010.1|1015.4|1010.4|1011.4|1006.4|226
1635513600000|2021-10-29 13:20:00|1014.9|1009.9|1013.9|1008.9|1015.1|1010.1|1012.9|1007.9|193
1635513900000|2021-10-29 13:25:00|1013.8|1008.8|1013.8|1008.8|1014.1|1009.1|1012.8|1007.8|188
1635514200000|2021-10-29 13:30:00|1014|1009|1013.1|1008.1|1014.4|1009.4|1011.3|1006.3|385
1635514500000|2021-10-29 13:35:00|1012.8|1007.8|1013.3|1008.3|1013.8|1008.8|1011.8|1006.8|317
1635514800000|2021-10-29 13:40:00|1013.2|1008.2|1012.2|1007.2|1014|1009|1011.7|1006.7|248
1635515100000|2021-10-29 13:45:00|1012.1|1007.1|1010.5|1005.5|1012.7|1007.7|1010.4|1005.4|386
1635515400000|2021-10-29 13:50:00|1010.6|1005.6|1014|1009|1015.7|1010.7|1010.5|1005.5|323
1635515700000|2021-10-29 13:55:00|1013.9|1008.9|1013.7|1008.7|1016.8|1011.8|1013.4|1008.4|220
1635516000000|2021-10-29 14:00:00|1013.5|1008.5|1014|1009|1014.3|1009.3|1011.7|1006.7|319
1635516300000|2021-10-29 14:05:00|1014.2|1009.2|1020.8|1015.8|1021.2|1016.2|1013.8|1008.8|336
1635516600000|2021-10-29 14:10:00|1020.5|1015.5|1017.9|1012.9|1020.6|1015.6|1016.9|1011.9|329
1635516900000|2021-10-29 14:15:00|1018.3|1013.3|1016.9|1011.9|1018.4|1013.4|1016.4|1011.4|314
1635517200000|2021-10-29 14:20:00|1016.8|1011.8|1016.1|1011.1|1018|1013|1015.3|1010.3|274
1635517500000|2021-10-29 14:25:00|1016.2|1011.2|1016.9|1011.9|1017|1012|1014.9|1009.9|280
1635517800000|2021-10-29 14:30:00|1016.8|1011.8|1018.3|1013.3|1018.4|1013.4|1015.7|1010.7|269
1635518100000|2021-10-29 14:35:00|1018.4|1013.4|1020.1|1015.1|1020.1|1015.1|1017.1|1012.1|227
1635518400000|2021-10-29 14:40:00|1020.2|1015.2|1019|1014|1020.5|1015.5|1018|1013|258
1635518700000|2021-10-29 14:45:00|1019.2|1014.2|1019|1014|1019.2|1014.2|1017.1|1012.1|236
1635519000000|2021-10-29 14:50:00|1018.9|1013.9|1018.5|1013.5|1021.2|1016.2|1018.4|1013.4|233
1635519300000|2021-10-29 14:55:00|1018.3|1013.3|1017.4|1012.4|1020.3|1015.3|1017.3|1012.3|287
1635519600000|2021-10-29 15:00:00|1017.3|1012.3|1017.1|1012.1|1017.9|1012.9|1016.5|1011.5|292
1635519900000|2021-10-29 15:05:00|1017.2|1012.2|1018.2|1013.2|1018.2|1013.2|1015.9|1010.9|249
1635520200000|2021-10-29 15:10:00|1018.1|1013.1|1015.8|1010.8|1018.3|1013.3|1015.6|1010.6|240
1635520500000|2021-10-29 15:15:00|1015.9|1010.9|1015.3|1010.3|1016|1011|1014.6|1009.6|186
1635520800000|2021-10-29 15:20:00|1015.4|1010.4|1017.1|1012.1|1018|1013|1015.3|1010.3|258
1635521100000|2021-10-29 15:25:00|1017|1012|1017.8|1012.8|1017.8|1012.8|1015.9|1010.9|222
1635521400000|2021-10-29 15:30:00|1017.9|1012.9|1018.9|1013.9|1019.1|1014.1|1017|1012|178
1635521700000|2021-10-29 15:35:00|1018.8|1013.8|1019.8|1014.8|1020.6|1015.6|1018.5|1013.5|166
1635522000000|2021-10-29 15:40:00|1019.7|1014.7|1019.6|1014.6|1020.9|1015.9|1019.1|1014.1|163
1635522300000|2021-10-29 15:45:00|1019.7|1014.7|1020.6|1015.6|1020.8|1015.8|1019.4|1014.4|150
1635522600000|2021-10-29 15:50:00|1020.9|1015.9|1020.3|1015.3|1021.5|1016.5|1019.3|1014.3|218
1635522900000|2021-10-29 15:55:00|1020.4|1015.4|1020.4|1015.4|1021.2|1016.2|1019.5|1014.5|151
1635523200000|2021-10-29 16:00:00|1020.5|1015.5|1021.2|1016.2|1021.2|1016.2|1020.3|1015.3|158
1635523500000|2021-10-29 16:05:00|1021.1|1016.1|1021.4|1016.4|1021.9|1016.9|1020.6|1015.6|126
1635523800000|2021-10-29 16:10:00|1021.5|1016.5|1022.7|1017.7|1023.1|1018.1|1021.4|1016.4|133
1635524100000|2021-10-29 16:15:00|1022.6|1017.6|1022.3|1017.3|1023|1018|1022.2|1017.2|233
1635524400000|2021-10-29 16:20:00|1022.4|1017.4|1022.9|1017.9|1023.3|1018.3|1021.7|1016.7|132
1635524700000|2021-10-29 16:25:00|1023|1018|1022.8|1017.8|1023.3|1018.3|1022.3|1017.3|150
1635525000000|2021-10-29 16:30:00|1022.9|1017.9|1022.5|1017.5|1023.6|1018.6|1022.4|1017.4|126
1635525300000|2021-10-29 16:35:00|1022.4|1017.4|1022|1017|1022.6|1017.6|1021.6|1016.6|106
1635525600000|2021-10-29 16:40:00|1021.9|1016.9|1021.6|1016.6|1022|1017|1021.5|1016.5|121
1635525900000|2021-10-29 16:45:00|1021.7|1016.7|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|131
1635526200000|2021-10-29 16:50:00|1021.6|1016.6|1021.3|1016.3|1022|1017|1021.3|1016.3|138
1635526500000|2021-10-29 16:55:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|181
1635526800000|2021-10-29 17:00:00|1021.4|1016.4|1023.4|1018.4|1024.3|1019.3|1021.3|1016.3|234
1635527100000|2021-10-29 17:05:00|1023.6|1018.6|1024.6|1019.6|1024.7|1019.7|1023.2|1018.2|174
1635527400000|2021-10-29 17:10:00|1024.5|1019.5|1025.6|1020.6|1025.9|1020.9|1024.1|1019.1|159
1635527700000|2021-10-29 17:15:00|1025.7|1020.7|1025.6|1020.6|1026.1|1021.1|1024.7|1019.7|171
1635528000000|2021-10-29 17:20:00|1025.5|1020.5|1025.3|1020.3|1025.6|1020.6|1025.1|1020.1|110
1635528300000|2021-10-29 17:25:00|1025.4|1020.4|1025.8|1020.8|1026|1021|1025.3|1020.3|145
1635528600000|2021-10-29 17:30:00|1025.9|1020.9|1025|1020|1026.6|1021.6|1024.9|1019.9|143
1635528900000|2021-10-29 17:35:00|1025.1|1020.1|1024.1|1019.1|1025.4|1020.4|1024|1019|67
1635529200000|2021-10-29 17:40:00|1024.2|1019.2|1025.2|1020.2|1025.7|1020.7|1024.1|1019.1|118
1635529500000|2021-10-29 17:45:00|1025|1020|1024.4|1019.4|1025.1|1020.1|1024.1|1019.1|113
1635529800000|2021-10-29 17:50:00|1024.5|1019.5|1024.7|1019.7|1024.8|1019.8|1024.1|1019.1|103
1635530100000|2021-10-29 17:55:00|1024.6|1019.6|1024.9|1019.9|1025.1|1020.1|1024.5|1019.5|103
1635530400000|2021-10-29 18:00:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|109
1635530700000|2021-10-29 18:05:00|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1024.7|1019.7|95
1635531000000|2021-10-29 18:10:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.5|1020.5|106
1635531300000|2021-10-29 18:15:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.5|1020.5|148
1635531600000|2021-10-29 18:20:00|1025.6|1020.6|1025.1|1020.1|1025.8|1020.8|1025.1|1020.1|122
1635531900000|2021-10-29 18:25:00|1025.2|1020.2|1024|1019|1025.4|1020.4|1024|1019|136
1635532200000|2021-10-29 18:30:00|1023.9|1018.9|1023.1|1018.1|1023.9|1018.9|1022.3|1017.3|165
1635532500000|2021-10-29 18:35:00|1023.2|1018.2|1023|1018|1023.8|1018.8|1023|1018|70
1635532800000|2021-10-29 18:40:00|1023.3|1018.3|1023.1|1018.1|1023.7|1018.7|1023|1018|103
1635533100000|2021-10-29 18:45:00|1023.2|1018.2|1022.6|1017.6|1023.5|1018.5|1022.2|1017.2|105
1635533400000|2021-10-29 18:50:00|1022.7|1017.7|1023|1018|1023.3|1018.3|1022.6|1017.6|153
1635533700000|2021-10-29 18:55:00|1022.9|1017.9|1022.5|1017.5|1023|1018|1022|1017|177
1635534000000|2021-10-29 19:00:00|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.2|1017.2|136
1635534300000|2021-10-29 19:05:00|1022.8|1017.8|1023|1018|1023.3|1018.3|1022.6|1017.6|130
1635534600000|2021-10-29 19:10:00|1023.1|1018.1|1023.2|1018.2|1023.6|1018.6|1022.8|1017.8|129
1635534900000|2021-10-29 19:15:00|1023.3|1018.3|1023.2|1018.2|1023.4|1018.4|1023|1018|50
1635535200000|2021-10-29 19:20:00|1023.1|1018.1|1022.1|1017.1|1023.4|1018.4|1022.1|1017.1|120
1635535500000|2021-10-29 19:25:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022|1017|138
1635535800000|2021-10-29 19:30:00|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1021.5|1016.5|123
1635536100000|2021-10-29 19:35:00|1022.1|1017.1|1022.4|1017.4|1022.7|1017.7|1022.1|1017.1|172
1635536400000|2021-10-29 19:40:00|1022.3|1017.3|1021.6|1016.6|1022.7|1017.7|1021.5|1016.5|170
1635536700000|2021-10-29 19:45:00|1021.5|1016.5|1021.6|1016.6|1022.1|1017.1|1021.5|1016.5|158
1635537000000|2021-10-29 19:50:00|1021.4|1016.4|1021.4|1016.4|1021.9|1016.9|1021.1|1016.1|149
1635537300000|2021-10-29 19:55:00|1021.3|1016.3|1021.6|1016.6|1021.8|1016.8|1021|1016|188
1635537600000|2021-10-29 20:00:00|1021.5|1016.5|1022.4|1017.4|1022.5|1017.5|1021.4|1016.4|149
1635537900000|2021-10-29 20:05:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635538200000|2021-10-29 20:10:00|1022.4|1017.4|1023.3|1018.3|1023.3|1018.3|1022.4|1017.4|18
1635539100000|2021-10-29 20:25:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635539400000|2021-10-29 20:30:00|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635539700000|2021-10-29 20:35:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.9|1017.9|8
1635540000000|2021-10-29 20:40:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635540300000|2021-10-29 20:45:00|1023.1|1018.1|1022.7|1017.7|1023.2|1018.2|1022.7|1017.7|12
1635540600000|2021-10-29 20:50:00|1022.8|1017.8|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|9
1635540900000|2021-10-29 20:55:00|1023.4|1018.4|1023.7|1018.7|1023.8|1018.8|1022|1017|11
1635717600000|2021-10-31 22:00:00|1025.5|1020.2|1028.6|1017.2|1028.6|1020.4|1025.4|1017.2|3
1635717900000|2021-10-31 22:05:00|1026.8|1021.8|1025.4|1020.4|1026.9|1021.9|1025.4|1020.4|50
1635718200000|2021-10-31 22:10:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|8
1635718500000|2021-10-31 22:15:00|1025.5|1020.5|1025.6|1020.6|1025.9|1020.9|1025.4|1020.4|37
1635718800000|2021-10-31 22:20:00|1025.5|1020.5|1023.7|1018.7|1025.6|1020.6|1023.6|1018.6|49
1635719100000|2021-10-31 22:25:00|1023.8|1018.8|1024.5|1019.5|1025.1|1020.1|1023.8|1018.8|13
1635719400000|2021-10-31 22:30:00|1024.6|1019.6|1023.7|1018.7|1024.6|1019.6|1023.5|1018.5|11
1635719700000|2021-10-31 22:35:00|1023.9|1018.9|1024.7|1019.7|1024.7|1019.7|1023.5|1018.5|22
1635720000000|2021-10-31 22:40:00|1024.6|1019.6|1024.6|1019.6|1025|1020|1024.3|1019.3|40
1635720300000|2021-10-31 22:45:00|1024.5|1019.5|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|18
1635720600000|2021-10-31 22:50:00|1023.4|1018.4|1024.3|1019.3|1024.4|1019.4|1023.4|1018.4|15
1635720900000|2021-10-31 22:55:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|4
1635721200000|2021-10-31 23:00:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1024.4|1019.4|12
1635721500000|2021-10-31 23:05:00|1024.5|1019.5|1024.1|1019.1|1024.6|1019.6|1024|1019|68
1635721800000|2021-10-31 23:10:00|1024.2|1019.2|1023.9|1018.9|1024.2|1019.2|1023.5|1018.5|25
1635722100000|2021-10-31 23:15:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|58
1635722400000|2021-10-31 23:20:00|1024|1019|1024.7|1019.7|1024.7|1019.7|1024|1019|36
1635722700000|2021-10-31 23:25:00|1024.6|1019.6|1025|1020|1025|1020|1024.1|1019.1|27
1635723000000|2021-10-31 23:30:00|1024.9|1019.9|1024.2|1019.2|1025|1020|1024.2|1019.2|19
1635723300000|2021-10-31 23:35:00|1024.1|1019.1|1023.9|1018.9|1024.2|1019.2|1023.7|1018.7|29
1635723600000|2021-10-31 23:40:00|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.8|1018.8|9
1635723900000|2021-10-31 23:45:00|1024.1|1019.1|1024.8|1019.8|1024.8|1019.8|1023.9|1018.9|26
1635724200000|2021-10-31 23:50:00|1024.9|1019.9|1024.9|1019.9|1025.1|1020.1|1024.4|1019.4|25
1635724500000|2021-10-31 23:55:00|1025|1020|1025.3|1020.3|1025.8|1020.8|1025|1020|36
1635724800000|2021-11-01 00:00:00|1025.4|1020.4|1027.5|1022.5|1027.5|1022.5|1025.4|1020.4|44
1635725100000|2021-11-01 00:05:00|1027.4|1022.4|1028.8|1023.8|1028.8|1023.8|1027.4|1022.4|65
1635725400000|2021-11-01 00:10:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|26
1635725700000|2021-11-01 00:15:00|1028.7|1023.7|1028.9|1023.9|1030|1025|1028.3|1023.3|66
1635726000000|2021-11-01 00:20:00|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.4|1023.4|58
1635726300000|2021-11-01 00:25:00|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1029.1|1024.1|59
1635726600000|2021-11-01 00:30:00|1029.4|1024.4|1030|1025|1030|1025|1029.2|1024.2|35
1635726900000|2021-11-01 00:35:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030|1025|30
1635727200000|2021-11-01 00:40:00|1030|1025|1029.1|1024.1|1030|1025|1029.1|1024.1|24
1635727500000|2021-11-01 00:45:00|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.4|1023.4|37
1635727800000|2021-11-01 00:50:00|1029|1024|1028.7|1023.7|1029.7|1024.7|1028.7|1023.7|66
1635728100000|2021-11-01 00:55:00|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.5|1023.5|41
1635728400000|2021-11-01 01:00:00|1028.7|1023.7|1028.1|1023.1|1029.2|1024.2|1027.7|1022.7|79
1635728700000|2021-11-01 01:05:00|1028.2|1023.2|1029.9|1024.9|1029.9|1024.9|1028.2|1023.2|26
1635729000000|2021-11-01 01:10:00|1030|1025|1029.3|1024.3|1030|1025|1029.2|1024.2|40
1635729300000|2021-11-01 01:15:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1027.5|1022.5|95
1635729600000|2021-11-01 01:20:00|1028.9|1023.9|1029.4|1024.4|1029.4|1024.4|1028.2|1023.2|95
1635729900000|2021-11-01 01:25:00|1029.5|1024.5|1030.4|1025.4|1030.7|1025.7|1029.5|1024.5|64
1635730200000|2021-11-01 01:30:00|1030.2|1025.2|1029.4|1024.4|1030.3|1025.3|1029.1|1024.1|38
1635730500000|2021-11-01 01:35:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.4|1023.4|56
1635730800000|2021-11-01 01:40:00|1029.2|1024.2|1029.2|1024.2|1029.7|1024.7|1029|1024|41
1635731100000|2021-11-01 01:45:00|1029.1|1024.1|1029.6|1024.6|1030.5|1025.5|1029.1|1024.1|64
1635731400000|2021-11-01 01:50:00|1029.4|1024.4|1031.1|1026.1|1031.3|1026.3|1029.4|1024.4|49
1635731700000|2021-11-01 01:55:00|1030.6|1025.6|1031.3|1026.3|1031.4|1026.4|1030.1|1025.1|37
1635732000000|2021-11-01 02:00:00|1031.4|1026.4|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|43
1635732300000|2021-11-01 02:05:00|1032|1027|1033|1028|1033.6|1028.6|1031.9|1026.9|57
1635732600000|2021-11-01 02:10:00|1032.9|1027.9|1033.2|1028.2|1033.6|1028.6|1032.9|1027.9|51
1635732900000|2021-11-01 02:15:00|1033.1|1028.1|1033.1|1028.1|1033.5|1028.5|1032.9|1027.9|64
1635733200000|2021-11-01 02:20:00|1033.2|1028.2|1033.2|1028.2|1033.5|1028.5|1033.1|1028.1|53
1635733500000|2021-11-01 02:25:00|1033.1|1028.1|1034.3|1029.3|1034.5|1029.5|1033.1|1028.1|66
1635733800000|2021-11-01 02:30:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1033.8|1028.8|35
1635734100000|2021-11-01 02:35:00|1034.5|1029.5|1033.5|1028.5|1034.5|1029.5|1033.5|1028.5|40
1635734400000|2021-11-01 02:40:00|1033.6|1028.6|1033.9|1028.9|1034|1029|1033.3|1028.3|66
1635734700000|2021-11-01 02:45:00|1034|1029|1033.5|1028.5|1034|1029|1033.4|1028.4|60
1635735000000|2021-11-01 02:50:00|1033.6|1028.6|1032.7|1027.7|1033.7|1028.7|1032.5|1027.5|52
1635735300000|2021-11-01 02:55:00|1032.8|1027.8|1033.5|1028.5|1033.5|1028.5|1032.8|1027.8|59
1635735600000|2021-11-01 03:00:00|1033.6|1028.6|1032.9|1027.9|1034|1029|1032.8|1027.8|60
1635735900000|2021-11-01 03:05:00|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|48
1635736200000|2021-11-01 03:10:00|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.7|1027.7|48
1635736500000|2021-11-01 03:15:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|9
1635736800000|2021-11-01 03:20:00|1032.6|1027.6|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|52
1635737100000|2021-11-01 03:25:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.3|1027.3|52
1635737400000|2021-11-01 03:30:00|1032.8|1027.8|1033.3|1028.3|1033.4|1028.4|1032.7|1027.7|58
1635737700000|2021-11-01 03:35:00|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|14
1635738000000|2021-11-01 03:40:00|1033|1028|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|51
1635738300000|2021-11-01 03:45:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|77
1635738600000|2021-11-01 03:50:00|1033.3|1028.3|1033.2|1028.2|1033.5|1028.5|1033.2|1028.2|15
1635738900000|2021-11-01 03:55:00|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|13
1635739200000|2021-11-01 04:00:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.5|1027.5|39
1635739500000|2021-11-01 04:05:00|1033|1028|1032.6|1027.6|1033.2|1028.2|1032.5|1027.5|63
1635739800000|2021-11-01 04:10:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|10
1635740100000|2021-11-01 04:15:00|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|30
1635740400000|2021-11-01 04:20:00|1032.9|1027.9|1032.5|1027.5|1033.1|1028.1|1032.5|1027.5|39
1635740700000|2021-11-01 04:25:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|51
1635741000000|2021-11-01 04:30:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|57
1635741300000|2021-11-01 04:35:00|1032.2|1027.2|1032.6|1027.6|1032.6|1027.6|1032.1|1027.1|39
1635741600000|2021-11-01 04:40:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032|1027|43
1635741900000|2021-11-01 04:45:00|1032.3|1027.3|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|30
1635742200000|2021-11-01 04:50:00|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|34
1635742500000|2021-11-01 04:55:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|40
1635742800000|2021-11-01 05:00:00|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|16
1635743100000|2021-11-01 05:05:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|35
1635743400000|2021-11-01 05:10:00|1033.4|1028.4|1034.2|1029.2|1034.4|1029.4|1033.3|1028.3|13
1635743700000|2021-11-01 05:15:00|1034.3|1029.3|1034|1029|1034.4|1029.4|1033.9|1028.9|31
1635744000000|2021-11-01 05:20:00|1034.1|1029.1|1033.4|1028.4|1034.2|1029.2|1033.2|1028.2|38
1635744300000|2021-11-01 05:25:00|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1032.4|1027.4|82
1635744600000|2021-11-01 05:30:00|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1032.9|1027.9|99
1635744900000|2021-11-01 05:35:00|1033.5|1028.5|1034.6|1029.6|1034.7|1029.7|1033.5|1028.5|64
1635745200000|2021-11-01 05:40:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|82
1635745500000|2021-11-01 05:45:00|1034.7|1029.7|1033.2|1028.2|1034.8|1029.8|1033.2|1028.2|86
1635745800000|2021-11-01 05:50:00|1033.1|1028.1|1034.3|1029.3|1034.3|1029.3|1033|1028|72
1635746100000|2021-11-01 05:55:00|1034.2|1029.2|1034.7|1029.7|1034.8|1029.8|1033.4|1028.4|100
1635746400000|2021-11-01 06:00:00|1034.9|1029.9|1035.1|1030.1|1035.6|1030.6|1033.8|1028.8|63
1635746700000|2021-11-01 06:05:00|1035|1030|1035|1030|1035.5|1030.5|1034.8|1029.8|56
1635747000000|2021-11-01 06:10:00|1034.9|1029.9|1034.5|1029.5|1035.2|1030.2|1034.4|1029.4|44
1635747300000|2021-11-01 06:15:00|1034.4|1029.4|1033.2|1028.2|1034.5|1029.5|1032.9|1027.9|71
1635747600000|2021-11-01 06:20:00|1033.1|1028.1|1033.4|1028.4|1033.4|1028.4|1032.2|1027.2|80
1635747900000|2021-11-01 06:25:00|1033.3|1028.3|1032.8|1027.8|1033.3|1028.3|1032.6|1027.6|63
1635748200000|2021-11-01 06:30:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|33
1635748500000|2021-11-01 06:35:00|1032.6|1027.6|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|96
1635748800000|2021-11-01 06:40:00|1033.6|1028.6|1032.9|1027.9|1034|1029|1032.5|1027.5|73
1635749100000|2021-11-01 06:45:00|1032.8|1027.8|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|77
1635749400000|2021-11-01 06:50:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|38
1635749700000|2021-11-01 06:55:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|53
1635750000000|2021-11-01 07:00:00|1032.6|1027.6|1033.6|1028.6|1033.8|1028.8|1032.1|1027.1|87
1635750300000|2021-11-01 07:05:00|1033.5|1028.5|1033|1028|1033.6|1028.6|1032.8|1027.8|82
1635750600000|2021-11-01 07:10:00|1033.1|1028.1|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|79
1635750900000|2021-11-01 07:15:00|1033.3|1028.3|1033|1028|1033.8|1028.8|1033|1028|45
1635751200000|2021-11-01 07:20:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.7|1027.7|96
1635751500000|2021-11-01 07:25:00|1032.9|1027.9|1033.6|1028.6|1033.7|1028.7|1032.8|1027.8|121
1635751800000|2021-11-01 07:30:00|1033.7|1028.7|1033.6|1028.6|1034.6|1029.6|1033.3|1028.3|94
1635752100000|2021-11-01 07:35:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.3|1028.3|48
1635752400000|2021-11-01 07:40:00|1033.8|1028.8|1034.6|1029.6|1034.9|1029.9|1033.8|1028.8|57
1635752700000|2021-11-01 07:45:00|1034.7|1029.7|1034.3|1029.3|1035.4|1030.4|1034.3|1029.3|52
1635753000000|2021-11-01 07:50:00|1034.2|1029.2|1032.5|1027.5|1034.4|1029.4|1032.5|1027.5|61
1635753300000|2021-11-01 07:55:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|74
1635753600000|2021-11-01 08:00:00|1032.5|1027.5|1034.1|1029.1|1034.9|1029.9|1032.5|1027.5|134
1635753900000|2021-11-01 08:05:00|1034|1029|1033.6|1028.6|1034.9|1029.9|1033.6|1028.6|105
1635754200000|2021-11-01 08:10:00|1033.7|1028.7|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|60
1635754500000|2021-11-01 08:15:00|1033.2|1028.2|1033.4|1028.4|1033.5|1028.5|1032.8|1027.8|64
1635754800000|2021-11-01 08:20:00|1033.7|1028.7|1033.6|1028.6|1034.2|1029.2|1033.3|1028.3|98
1635755100000|2021-11-01 08:25:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1031.8|1026.8|79
1635755400000|2021-11-01 08:30:00|1033.7|1028.7|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|45
1635755700000|2021-11-01 08:35:00|1034.2|1029.2|1034.1|1029.1|1034.9|1029.9|1034.1|1029.1|75
1635756000000|2021-11-01 08:40:00|1034|1029|1034.5|1029.5|1034.8|1029.8|1034|1029|45
1635756300000|2021-11-01 08:45:00|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1033.7|1028.7|122
1635756600000|2021-11-01 08:50:00|1034.4|1029.4|1034.9|1029.9|1035.4|1030.4|1034|1029|108
1635756900000|2021-11-01 08:55:00|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|141
1635757200000|2021-11-01 09:00:00|1035.2|1030.2|1035.7|1030.7|1035.7|1030.7|1035|1030|60
1635757500000|2021-11-01 09:05:00|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1035|1030|93
1635757800000|2021-11-01 09:10:00|1035.6|1030.6|1035.5|1030.5|1035.8|1030.8|1035.3|1030.3|43
1635758100000|2021-11-01 09:15:00|1035.6|1030.6|1034.4|1029.4|1035.6|1030.6|1034.4|1029.4|43
1635758400000|2021-11-01 09:20:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.1|1029.1|47
1635758700000|2021-11-01 09:25:00|1034.9|1029.9|1035.6|1030.6|1035.8|1030.8|1034.9|1029.9|58
1635759000000|2021-11-01 09:30:00|1035.7|1030.7|1037.1|1032.1|1037.1|1032.1|1035.6|1030.6|68
1635759300000|2021-11-01 09:35:00|1037|1032|1037.9|1032.9|1038|1033|1036.6|1031.6|99
1635759600000|2021-11-01 09:40:00|1037.8|1032.8|1037.7|1032.7|1038.5|1033.5|1037.5|1032.5|70
1635759900000|2021-11-01 09:45:00|1037.8|1032.8|1036.5|1031.5|1037.8|1032.8|1036.3|1031.3|112
1635760200000|2021-11-01 09:50:00|1036.7|1031.7|1036.1|1031.1|1036.9|1031.9|1035.7|1030.7|96
1635760500000|2021-11-01 09:55:00|1036.2|1031.2|1035.3|1030.3|1036.2|1031.2|1035.1|1030.1|91
1635760800000|2021-11-01 10:00:00|1035.4|1030.4|1035.8|1030.8|1036|1031|1034.7|1029.7|78
1635761100000|2021-11-01 10:05:00|1036|1031|1036.7|1031.7|1036.7|1031.7|1035.8|1030.8|129
1635761400000|2021-11-01 10:10:00|1036.6|1031.6|1037.4|1032.4|1037.9|1032.9|1036.6|1031.6|58
1635761700000|2021-11-01 10:15:00|1037.5|1032.5|1039.5|1034.5|1039.9|1034.9|1037.4|1032.4|71
1635762000000|2021-11-01 10:20:00|1039.7|1034.7|1039.2|1034.2|1040.1|1035.1|1038.7|1033.7|75
1635762300000|2021-11-01 10:25:00|1039.3|1034.3|1039.3|1034.3|1039.8|1034.8|1038.8|1033.8|86
1635762600000|2021-11-01 10:30:00|1039.6|1034.6|1038.4|1033.4|1039.6|1034.6|1038.4|1033.4|51
1635762900000|2021-11-01 10:35:00|1038.3|1033.3|1037.7|1032.7|1038.9|1033.9|1037.7|1032.7|105
1635763200000|2021-11-01 10:40:00|1037.4|1032.4|1037.2|1032.2|1038.4|1033.4|1037|1032|29
1635763500000|2021-11-01 10:45:00|1037.1|1032.1|1036.8|1031.8|1037.3|1032.3|1036.8|1031.8|90
1635763800000|2021-11-01 10:50:00|1036.9|1031.9|1037.8|1032.8|1037.8|1032.8|1036.9|1031.9|82
1635764100000|2021-11-01 10:55:00|1037.7|1032.7|1038|1033|1038.2|1033.2|1037.6|1032.6|66
1635764400000|2021-11-01 11:00:00|1037.9|1032.9|1038|1033|1038.1|1033.1|1037.8|1032.8|68
1635764700000|2021-11-01 11:05:00|1038.1|1033.1|1036.5|1031.5|1038.1|1033.1|1036.5|1031.5|51
1635765000000|2021-11-01 11:10:00|1036.6|1031.6|1035.3|1030.3|1036.8|1031.8|1035.3|1030.3|40
1635765300000|2021-11-01 11:15:00|1035.2|1030.2|1033.7|1028.7|1035.3|1030.3|1033.6|1028.6|61
1635765600000|2021-11-01 11:20:00|1033.6|1028.6|1034|1029|1034.4|1029.4|1033.5|1028.5|49
1635765900000|2021-11-01 11:25:00|1033.9|1028.9|1033.8|1028.8|1034.5|1029.5|1033.8|1028.8|69
1635766200000|2021-11-01 11:30:00|1033.9|1028.9|1033.8|1028.8|1034.4|1029.4|1033.5|1028.5|52
1635766500000|2021-11-01 11:35:00|1033.9|1028.9|1035.2|1030.2|1035.2|1030.2|1033.9|1028.9|54
1635766800000|2021-11-01 11:40:00|1034.9|1029.9|1036.4|1031.4|1037.5|1032.5|1034.9|1029.9|80
1635767100000|2021-11-01 11:45:00|1036.5|1031.5|1036.3|1031.3|1037|1032|1036|1031|63
1635767400000|2021-11-01 11:50:00|1036.2|1031.2|1036.7|1031.7|1037|1032|1036.2|1031.2|30
1635767700000|2021-11-01 11:55:00|1036.8|1031.8|1035|1030|1036.9|1031.9|1034.9|1029.9|67
1635768000000|2021-11-01 12:00:00|1034.9|1029.9|1036.4|1031.4|1036.4|1031.4|1034.1|1029.1|113
1635768300000|2021-11-01 12:05:00|1036.5|1031.5|1036.5|1031.5|1037.7|1032.7|1036|1031|107
1635768600000|2021-11-01 12:10:00|1036.4|1031.4|1034.7|1029.7|1036.8|1031.8|1034.7|1029.7|135
1635768900000|2021-11-01 12:15:00|1034.5|1029.5|1032.9|1027.9|1036|1031|1032.9|1027.9|178
1635769200000|2021-11-01 12:20:00|1033.8|1028.8|1040.1|1035.1|1041|1036|1032.2|1027.2|316
1635769500000|2021-11-01 12:25:00|1040.4|1035.4|1037.8|1032.8|1040.6|1035.6|1037.8|1032.8|161
1635769800000|2021-11-01 12:30:00|1037.9|1032.9|1041|1036|1042.5|1037.5|1037.8|1032.8|152
1635770100000|2021-11-01 12:35:00|1040.9|1035.9|1043.9|1038.9|1045|1040|1040.6|1035.6|182
1635770400000|2021-11-01 12:40:00|1043.8|1038.8|1044.3|1039.3|1044.9|1039.9|1043|1038|153
1635770700000|2021-11-01 12:45:00|1044.1|1039.1|1044.5|1039.5|1045.5|1040.5|1043.5|1038.5|161
1635771000000|2021-11-01 12:50:00|1044.6|1039.6|1048.1|1043.1|1048.1|1043.1|1044.4|1039.4|180
1635771300000|2021-11-01 12:55:00|1048|1043|1050.4|1045.4|1051.6|1046.6|1047.5|1042.5|226
1635771600000|2021-11-01 13:00:00|1050.5|1045.5|1051.2|1046.2|1053.7|1048.7|1049.3|1044.3|284
1635771900000|2021-11-01 13:05:00|1051.3|1046.3|1050.7|1045.7|1052.9|1047.9|1049.6|1044.6|218
1635772200000|2021-11-01 13:10:00|1050.8|1045.8|1049.6|1044.6|1053.4|1048.4|1049.5|1044.5|224
1635772500000|2021-11-01 13:15:00|1049.8|1044.8|1052|1047|1052|1047|1049.6|1044.6|137
1635772800000|2021-11-01 13:20:00|1052.4|1047.4|1053.5|1048.5|1053.5|1048.5|1051.1|1046.1|97
1635773100000|2021-11-01 13:25:00|1053.6|1048.6|1057.4|1052.4|1057.4|1052.4|1053.6|1048.6|177
1635773400000|2021-11-01 13:30:00|1057.3|1052.3|1054.8|1049.8|1057.5|1052.5|1053.7|1048.7|338
1635773700000|2021-11-01 13:35:00|1054.9|1049.9|1054.3|1049.3|1055.9|1050.9|1053.7|1048.7|303
1635774000000|2021-11-01 13:40:00|1054.1|1049.1|1051.8|1046.8|1055.5|1050.5|1051.8|1046.8|268
1635774300000|2021-11-01 13:45:00|1051.9|1046.9|1053.9|1048.9|1055.6|1050.6|1051.9|1046.9|255
1635774600000|2021-11-01 13:50:00|1053.7|1048.7|1056.7|1051.7|1056.9|1051.9|1053.5|1048.5|192
1635774900000|2021-11-01 13:55:00|1056.6|1051.6|1056.1|1051.1|1056.8|1051.8|1054.7|1049.7|177
1635775200000|2021-11-01 14:00:00|1056.3|1051.3|1061.7|1056.7|1061.9|1056.9|1055.7|1050.7|349
1635775500000|2021-11-01 14:05:00|1061.8|1056.8|1061.5|1056.5|1063.3|1058.3|1060.2|1055.2|324
1635775800000|2021-11-01 14:10:00|1061.6|1056.6|1063.2|1058.2|1064.5|1059.5|1061.2|1056.2|204
1635776100000|2021-11-01 14:15:00|1063.1|1058.1|1061.1|1056.1|1065.2|1060.2|1061.1|1056.1|212
1635776400000|2021-11-01 14:20:00|1061.2|1056.2|1064|1059|1064.6|1059.6|1060.8|1055.8|282
1635776700000|2021-11-01 14:25:00|1064.1|1059.1|1063.7|1058.7|1065.6|1060.6|1062.9|1057.9|255
1635777000000|2021-11-01 14:30:00|1063.8|1058.8|1065.2|1060.2|1065.5|1060.5|1063.1|1058.1|162
1635777300000|2021-11-01 14:35:00|1065.1|1060.1|1065.4|1060.4|1067.7|1062.7|1065.1|1060.1|191
1635777600000|2021-11-01 14:40:00|1065.5|1060.5|1066.1|1061.1|1068.3|1063.3|1065.5|1060.5|179
1635777900000|2021-11-01 14:45:00|1066|1061|1064.5|1059.5|1068.5|1063.5|1064.3|1059.3|221
1635778200000|2021-11-01 14:50:00|1064.6|1059.6|1064.1|1059.1|1065.5|1060.5|1063|1058|207
1635778500000|2021-11-01 14:55:00|1064.2|1059.2|1064.8|1059.8|1065|1060|1063|1058|158
1635778800000|2021-11-01 15:00:00|1064.9|1059.9|1064.1|1059.1|1065|1060|1063.4|1058.4|192
1635779100000|2021-11-01 15:05:00|1064.2|1059.2|1063.5|1058.5|1064.3|1059.3|1063.1|1058.1|142
1635779400000|2021-11-01 15:10:00|1063.6|1058.6|1065|1060|1065.1|1060.1|1062.7|1057.7|195
1635779700000|2021-11-01 15:15:00|1065.1|1060.1|1067.2|1062.2|1067.7|1062.7|1065.1|1060.1|155
1635780000000|2021-11-01 15:20:00|1067.1|1062.1|1066|1061|1067.7|1062.7|1065.7|1060.7|169
1635780300000|2021-11-01 15:25:00|1065.9|1060.9|1063.4|1058.4|1065.9|1060.9|1062.6|1057.6|215
1635780600000|2021-11-01 15:30:00|1063.3|1058.3|1064.7|1059.7|1064.9|1059.9|1062.6|1057.6|121
1635780900000|2021-11-01 15:35:00|1064.9|1059.9|1064.2|1059.2|1065.3|1060.3|1063.9|1058.9|184
1635781200000|2021-11-01 15:40:00|1064.1|1059.1|1066.7|1061.7|1066.9|1061.9|1063.7|1058.7|145
1635781500000|2021-11-01 15:45:00|1066.8|1061.8|1067.3|1062.3|1067.5|1062.5|1066.6|1061.6|133
1635781800000|2021-11-01 15:50:00|1067.1|1062.1|1066.5|1061.5|1067.7|1062.7|1065.9|1060.9|106
1635782100000|2021-11-01 15:55:00|1066.7|1061.7|1068.5|1063.5|1069.1|1064.1|1066.6|1061.6|201
1635782400000|2021-11-01 16:00:00|1068.6|1063.6|1066.6|1061.6|1069.4|1064.4|1065.9|1060.9|209
1635782700000|2021-11-01 16:05:00|1067|1062|1066.6|1061.6|1067.4|1062.4|1065|1060|113
1635783000000|2021-11-01 16:10:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1064.3|1059.3|146
1635783300000|2021-11-01 16:15:00|1065.5|1060.5|1061.9|1056.9|1065.7|1060.7|1061.5|1056.5|121
1635783600000|2021-11-01 16:20:00|1062|1057|1064|1059|1064|1059|1060.8|1055.8|170
1635783900000|2021-11-01 16:25:00|1063.7|1058.7|1065.9|1060.9|1066.6|1061.6|1062.6|1057.6|132
1635784200000|2021-11-01 16:30:00|1065.6|1060.6|1065.5|1060.5|1066.4|1061.4|1064.6|1059.6|120
1635784500000|2021-11-01 16:35:00|1065.6|1060.6|1065.7|1060.7|1066.7|1061.7|1063.5|1058.5|138
1635784800000|2021-11-01 16:40:00|1065.6|1060.6|1064.1|1059.1|1065.9|1060.9|1063.9|1058.9|59
1635785100000|2021-11-01 16:45:00|1064|1059|1064|1059|1065|1060|1063.8|1058.8|116
1635785400000|2021-11-01 16:50:00|1063.9|1058.9|1065.3|1060.3|1065.5|1060.5|1063.9|1058.9|82
1635785700000|2021-11-01 16:55:00|1065|1060|1067.9|1062.9|1068|1063|1064.6|1059.6|120
1635786000000|2021-11-01 17:00:00|1068|1063|1068.6|1063.6|1070.1|1065.1|1067.6|1062.6|193
1635786300000|2021-11-01 17:05:00|1068.7|1063.7|1070.2|1065.2|1070.7|1065.7|1068.6|1063.6|102
1635786600000|2021-11-01 17:10:00|1070.3|1065.3|1069.9|1064.9|1070.7|1065.7|1068.8|1063.8|103
1635786900000|2021-11-01 17:15:00|1069.8|1064.8|1068.9|1063.9|1070.1|1065.1|1068.8|1063.8|126
1635787200000|2021-11-01 17:20:00|1068.8|1063.8|1069|1064|1069.2|1064.2|1068.5|1063.5|70
1635787500000|2021-11-01 17:25:00|1068.9|1063.9|1070.1|1065.1|1070.5|1065.5|1068.6|1063.6|87
1635787800000|2021-11-01 17:30:00|1069.8|1064.8|1069.5|1064.5|1069.8|1064.8|1068.9|1063.9|102
1635788100000|2021-11-01 17:35:00|1069.8|1064.8|1070|1065|1070.3|1065.3|1069.6|1064.6|116
1635788400000|2021-11-01 17:40:00|1069.8|1064.8|1068.1|1063.1|1069.8|1064.8|1067.7|1062.7|77
1635788700000|2021-11-01 17:45:00|1068.2|1063.2|1068.4|1063.4|1068.5|1063.5|1068|1063|118
1635789000000|2021-11-01 17:50:00|1068.5|1063.5|1068|1063|1068.6|1063.6|1068|1063|85
1635789300000|2021-11-01 17:55:00|1068.1|1063.1|1068.5|1063.5|1068.5|1063.5|1068|1063|107
1635789600000|2021-11-01 18:00:00|1068.4|1063.4|1068.6|1063.6|1068.7|1063.7|1067.7|1062.7|149
1635789900000|2021-11-01 18:05:00|1068.7|1063.7|1068.6|1063.6|1069.2|1064.2|1068|1063|129
1635790200000|2021-11-01 18:10:00|1068.7|1063.7|1068.4|1063.4|1068.9|1063.9|1068.1|1063.1|85
1635790500000|2021-11-01 18:15:00|1068.3|1063.3|1068|1063|1068.5|1063.5|1067.9|1062.9|61
1635790800000|2021-11-01 18:20:00|1068.1|1063.1|1068.2|1063.2|1068.4|1063.4|1067.6|1062.6|107
1635791100000|2021-11-01 18:25:00|1068.1|1063.1|1068.2|1063.2|1068.4|1063.4|1068|1063|82
1635791400000|2021-11-01 18:30:00|1068.3|1063.3|1069.5|1064.5|1069.5|1064.5|1068.1|1063.1|61
1635791700000|2021-11-01 18:35:00|1069.4|1064.4|1070.5|1065.5|1070.7|1065.7|1069.4|1064.4|88
1635792000000|2021-11-01 18:40:00|1070.4|1065.4|1069.6|1064.6|1070.6|1065.6|1069.6|1064.6|99
1635792300000|2021-11-01 18:45:00|1069.5|1064.5|1069.2|1064.2|1069.8|1064.8|1069.2|1064.2|58
1635792600000|2021-11-01 18:50:00|1069.3|1064.3|1068.5|1063.5|1069.3|1064.3|1068.4|1063.4|77
1635792900000|2021-11-01 18:55:00|1068.6|1063.6|1069.1|1064.1|1069.4|1064.4|1068.3|1063.3|102
1635793200000|2021-11-01 19:00:00|1069.2|1064.2|1068.7|1063.7|1069.3|1064.3|1068.1|1063.1|101
1635793500000|2021-11-01 19:05:00|1068.6|1063.6|1067.7|1062.7|1068.6|1063.6|1067.5|1062.5|56
1635793800000|2021-11-01 19:10:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.4|1062.4|58
1635794100000|2021-11-01 19:15:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1067.4|1062.4|81
1635794400000|2021-11-01 19:20:00|1067.3|1062.3|1068.3|1063.3|1068.3|1063.3|1067.2|1062.2|43
1635794700000|2021-11-01 19:25:00|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1067.5|1062.5|47
1635795000000|2021-11-01 19:30:00|1068.2|1063.2|1069.1|1064.1|1069.4|1064.4|1068.1|1063.1|78
1635795300000|2021-11-01 19:35:00|1069.2|1064.2|1068.9|1063.9|1069.2|1064.2|1068.6|1063.6|49
1635795600000|2021-11-01 19:40:00|1068.8|1063.8|1069.4|1064.4|1069.5|1064.5|1068.8|1063.8|34
1635795900000|2021-11-01 19:45:00|1069.2|1064.2|1069.2|1064.2|1069.4|1064.4|1068.8|1063.8|62
1635796200000|2021-11-01 19:50:00|1069.3|1064.3|1069.3|1064.3|1069.5|1064.5|1068.9|1063.9|87
1635796500000|2021-11-01 19:55:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1068.7|1063.7|78
1635796800000|2021-11-01 20:00:00|1069.4|1064.4|1070.1|1065.1|1070.1|1065.1|1069.2|1064.2|55
1635797100000|2021-11-01 20:05:00|1070.2|1065.2|1070.4|1065.4|1070.6|1065.6|1070.2|1065.2|25
1635797400000|2021-11-01 20:10:00|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|49
1635797700000|2021-11-01 20:15:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.3|1070|1065|44
1635798000000|2021-11-01 20:20:00|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070|1065|53
1635798300000|2021-11-01 20:25:00|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|53
1635798600000|2021-11-01 20:30:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|42
1635798900000|2021-11-01 20:35:00|1069.7|1064.7|1070.2|1065.2|1070.3|1065.3|1069.7|1064.7|34
1635799200000|2021-11-01 20:40:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.3|1069.9|1064.9|32
1635799500000|2021-11-01 20:45:00|1069.9|1064.9|1070.3|1065.3|1070.3|1065.3|1069.6|1064.6|49
1635799800000|2021-11-01 20:50:00|1070.4|1065.4|1070.9|1065.9|1071|1066|1070.3|1065.3|59
1635800100000|2021-11-01 20:55:00|1070.8|1065.8|1069.9|1064.9|1070.9|1065.9|1069.7|1064.7|47
1635804000000|2021-11-01 22:00:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804300000|2021-11-01 22:05:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1635804600000|2021-11-01 22:10:00|1070|1065|1068.8|1063.8|1070.1|1065.1|1068.8|1063.8|15
1635804900000|2021-11-01 22:15:00|1069.2|1064.2|1069.6|1064.6|1069.8|1064.8|1069.2|1064.2|14
1635805200000|2021-11-01 22:20:00|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.3|1064.3|25
1635805500000|2021-11-01 22:25:00|1069.2|1064.2|1069.6|1064.6|1069.8|1064.8|1069.2|1064.2|13
1635805800000|2021-11-01 22:30:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068.1|1063.1|28
1635806100000|2021-11-01 22:35:00|1068.3|1063.3|1068.2|1063.2|1068.4|1063.4|1068|1063|11
1635806400000|2021-11-01 22:40:00|1068.3|1063.3|1068.1|1063.1|1068.5|1063.5|1068.1|1063.1|14
1635806700000|2021-11-01 22:45:00|1068|1063|1067.7|1062.7|1068|1063|1067.6|1062.6|10
1635807000000|2021-11-01 22:50:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|10
1635807300000|2021-11-01 22:55:00|1067.8|1062.8|1068.6|1063.6|1068.6|1063.6|1067.8|1062.8|13
1635807600000|2021-11-01 23:00:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|33
1635807900000|2021-11-01 23:05:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068|1063|8
1635808200000|2021-11-01 23:10:00|1068.4|1063.4|1067.9|1062.9|1068.5|1063.5|1067.2|1062.2|24
1635808500000|2021-11-01 23:15:00|1068|1063|1068.6|1063.6|1068.6|1063.6|1067.9|1062.9|7
1635808800000|2021-11-01 23:20:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068|1063|14
1635809100000|2021-11-01 23:25:00|1068.3|1063.3|1068.6|1063.6|1068.7|1063.7|1068.2|1063.2|26
1635809400000|2021-11-01 23:30:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|45
1635809700000|2021-11-01 23:35:00|1068.5|1063.5|1068.7|1063.7|1068.8|1063.8|1068|1063|141
1635810000000|2021-11-01 23:40:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.2|1063.2|46
1635810300000|2021-11-01 23:45:00|1068.7|1063.7|1066.5|1061.5|1068.8|1063.8|1066.4|1061.4|44
1635810600000|2021-11-01 23:50:00|1066.6|1061.6|1065.4|1060.4|1066.6|1061.6|1065.1|1060.1|23
1635810900000|2021-11-01 23:55:00|1065.3|1060.3|1064.9|1059.9|1065.4|1060.4|1064.7|1059.7|27
1635811200000|2021-11-02 00:00:00|1064.7|1059.7|1064.1|1059.1|1065|1060|1063.8|1058.8|94
1635811500000|2021-11-02 00:05:00|1064|1059|1064.4|1059.4|1065.9|1060.9|1063.9|1058.9|102
1635811800000|2021-11-02 00:10:00|1064.3|1059.3|1064|1059|1064.6|1059.6|1063.9|1058.9|44
1635812100000|2021-11-02 00:15:00|1063.9|1058.9|1063.7|1058.7|1064.7|1059.7|1063.6|1058.6|79
1635812400000|2021-11-02 00:20:00|1063.8|1058.8|1063.7|1058.7|1064.2|1059.2|1063.5|1058.5|38
1635812700000|2021-11-02 00:25:00|1063.5|1058.5|1064|1059|1064.7|1059.7|1063.4|1058.4|52
1635813000000|2021-11-02 00:30:00|1064.1|1059.1|1064|1059|1064.4|1059.4|1063.8|1058.8|72
1635813300000|2021-11-02 00:35:00|1063.9|1058.9|1064.6|1059.6|1064.8|1059.8|1063.8|1058.8|49
1635813600000|2021-11-02 00:40:00|1064.7|1059.7|1064.8|1059.8|1065.4|1060.4|1064.5|1059.5|69
1635813900000|2021-11-02 00:45:00|1064.7|1059.7|1064.6|1059.6|1065.2|1060.2|1064.5|1059.5|27
1635814200000|2021-11-02 00:50:00|1064.5|1059.5|1063.4|1058.4|1064.7|1059.7|1063.2|1058.2|59
1635814500000|2021-11-02 00:55:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1063.4|1058.4|25
1635814800000|2021-11-02 01:00:00|1063.7|1058.7|1063.7|1058.7|1064|1059|1063.4|1058.4|69
1635815100000|2021-11-02 01:05:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.4|1058.4|150
1635815400000|2021-11-02 01:10:00|1064.2|1059.2|1063.2|1058.2|1064.3|1059.3|1062.9|1057.9|35
1635815700000|2021-11-02 01:15:00|1063.3|1058.3|1062.9|1057.9|1063.7|1058.7|1062.7|1057.7|95
1635816000000|2021-11-02 01:20:00|1063|1058|1063.3|1058.3|1063.9|1058.9|1062.7|1057.7|115
1635816300000|2021-11-02 01:25:00|1063.2|1058.2|1064.1|1059.1|1064.4|1059.4|1063.2|1058.2|69
1635816600000|2021-11-02 01:30:00|1064.2|1059.2|1064.2|1059.2|1064.4|1059.4|1063|1058|56
1635816900000|2021-11-02 01:35:00|1064.1|1059.1|1065.2|1060.2|1065.2|1060.2|1064.1|1059.1|62
1635817200000|2021-11-02 01:40:00|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1064.3|1059.3|64
1635817500000|2021-11-02 01:45:00|1065.6|1060.6|1064.4|1059.4|1065.8|1060.8|1064.4|1059.4|105
1635817800000|2021-11-02 01:50:00|1064.3|1059.3|1064.7|1059.7|1064.9|1059.9|1063.9|1058.9|52
1635818100000|2021-11-02 01:55:00|1064.6|1059.6|1064.2|1059.2|1064.7|1059.7|1063.7|1058.7|65
1635818400000|2021-11-02 02:00:00|1064.1|1059.1|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|23
1635818700000|2021-11-02 02:05:00|1063.5|1058.5|1063|1058|1064.1|1059.1|1062.9|1057.9|40
1635819000000|2021-11-02 02:10:00|1063.1|1058.1|1063.4|1058.4|1063.5|1058.5|1063|1058|38
1635819300000|2021-11-02 02:15:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|19
1635819600000|2021-11-02 02:20:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|39
1635819900000|2021-11-02 02:25:00|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|5
1635820200000|2021-11-02 02:30:00|1064.3|1059.3|1063.6|1058.6|1064.3|1059.3|1063.5|1058.5|25
1635820500000|2021-11-02 02:35:00|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|45
1635820800000|2021-11-02 02:40:00|1063.3|1058.3|1063.1|1058.1|1063.5|1058.5|1063|1058|38
1635821100000|2021-11-02 02:45:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|26
1635821400000|2021-11-02 02:50:00|1062.8|1057.8|1062.8|1057.8|1063.2|1058.2|1062.4|1057.4|40
1635821700000|2021-11-02 02:55:00|1063|1058|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|73
1635822000000|2021-11-02 03:00:00|1061.8|1056.8|1061.8|1056.8|1062.1|1057.1|1061.4|1056.4|44
1635822300000|2021-11-02 03:05:00|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|22
1635822600000|2021-11-02 03:10:00|1061.5|1056.5|1060.5|1055.5|1061.6|1056.6|1060.3|1055.3|105
1635822900000|2021-11-02 03:15:00|1060.4|1055.4|1057.5|1052.5|1060.4|1055.4|1057.5|1052.5|66
1635823200000|2021-11-02 03:20:00|1057.4|1052.4|1058.5|1053.5|1058.6|1053.6|1057.4|1052.4|85
1635823500000|2021-11-02 03:25:00|1058.6|1053.6|1059.1|1054.1|1059.4|1054.4|1058.4|1053.4|100
1635823800000|2021-11-02 03:30:00|1059|1054|1059.5|1054.5|1059.6|1054.6|1058|1053|138
1635824100000|2021-11-02 03:35:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|39
1635824400000|2021-11-02 03:40:00|1059.4|1054.4|1059.2|1054.2|1059.9|1054.9|1059.1|1054.1|89
1635824700000|2021-11-02 03:45:00|1059.1|1054.1|1058.8|1053.8|1059.2|1054.2|1058.5|1053.5|31
1635825000000|2021-11-02 03:50:00|1058.7|1053.7|1059|1054|1059.4|1054.4|1058.7|1053.7|34
1635825300000|2021-11-02 03:55:00|1059.4|1054.4|1060.9|1055.9|1061|1056|1059.3|1054.3|26
1635825600000|2021-11-02 04:00:00|1061|1056|1060.3|1055.3|1061|1056|1060.1|1055.1|54
1635825900000|2021-11-02 04:05:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|22
1635826200000|2021-11-02 04:10:00|1060.4|1055.4|1060.3|1055.3|1061|1056|1060.1|1055.1|42
1635826500000|2021-11-02 04:15:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|40
1635826800000|2021-11-02 04:20:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|17
1635827100000|2021-11-02 04:25:00|1060.8|1055.8|1061.4|1056.4|1061.6|1056.6|1060.7|1055.7|40
1635827400000|2021-11-02 04:30:00|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.3|1056.3|38
1635827700000|2021-11-02 04:35:00|1061.5|1056.5|1063.2|1058.2|1063.2|1058.2|1061.4|1056.4|37
1635828000000|2021-11-02 04:40:00|1063.1|1058.1|1064|1059|1064.3|1059.3|1062.8|1057.8|47
1635828300000|2021-11-02 04:45:00|1063.9|1058.9|1064.4|1059.4|1064.4|1059.4|1063.7|1058.7|63
1635828600000|2021-11-02 04:50:00|1064.5|1059.5|1063.9|1058.9|1064.9|1059.9|1063.8|1058.8|23
1635828900000|2021-11-02 04:55:00|1064|1059|1063.3|1058.3|1064|1059|1063.3|1058.3|18
1635829200000|2021-11-02 05:00:00|1063.4|1058.4|1062.5|1057.5|1063.4|1058.4|1062.5|1057.5|66
1635829500000|2021-11-02 05:05:00|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062.2|1057.2|65
1635829800000|2021-11-02 05:10:00|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|14
1635830100000|2021-11-02 05:15:00|1062.4|1057.4|1062.9|1057.9|1063|1058|1062.3|1057.3|21
1635830400000|2021-11-02 05:20:00|1063|1058|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|40
1635830700000|2021-11-02 05:25:00|1063|1058|1063.3|1058.3|1063.5|1058.5|1062.9|1057.9|68
1635831000000|2021-11-02 05:30:00|1063.4|1058.4|1062.4|1057.4|1063.4|1058.4|1062|1057|39
1635831300000|2021-11-02 05:35:00|1062.3|1057.3|1063.3|1058.3|1063.3|1058.3|1062.3|1057.3|15
1635831600000|2021-11-02 05:40:00|1063.4|1058.4|1065.2|1060.2|1065.3|1060.3|1063.4|1058.4|47
1635831900000|2021-11-02 05:45:00|1065.3|1060.3|1064.5|1059.5|1065.3|1060.3|1064.5|1059.5|33
1635832200000|2021-11-02 05:50:00|1064.6|1059.6|1063.8|1058.8|1065|1060|1063.7|1058.7|37
1635832500000|2021-11-02 05:55:00|1063.7|1058.7|1064.3|1059.3|1064.4|1059.4|1063.5|1058.5|54
1635832800000|2021-11-02 06:00:00|1064.2|1059.2|1063.3|1058.3|1064.3|1059.3|1063.3|1058.3|73
1635833100000|2021-11-02 06:05:00|1063.2|1058.2|1064.1|1059.1|1064.3|1059.3|1063|1058|88
1635833400000|2021-11-02 06:10:00|1063.9|1058.9|1063|1058|1064|1059|1062.9|1057.9|65
1635833700000|2021-11-02 06:15:00|1062.9|1057.9|1063.9|1058.9|1064|1059|1062.9|1057.9|89
1635834000000|2021-11-02 06:20:00|1063.8|1058.8|1063.7|1058.7|1065|1060|1063.7|1058.7|47
1635834300000|2021-11-02 06:25:00|1063.8|1058.8|1062.8|1057.8|1063.8|1058.8|1062.5|1057.5|32
1635834600000|2021-11-02 06:30:00|1062.9|1057.9|1064.7|1059.7|1064.8|1059.8|1062.8|1057.8|44
1635834900000|2021-11-02 06:35:00|1064.8|1059.8|1064.2|1059.2|1065.2|1060.2|1064.2|1059.2|36
1635835200000|2021-11-02 06:40:00|1064.3|1059.3|1062.9|1057.9|1064.3|1059.3|1062.8|1057.8|36
1635835500000|2021-11-02 06:45:00|1063|1058|1062.2|1057.2|1063|1058|1062.1|1057.1|63
1635835800000|2021-11-02 06:50:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1060.9|1055.9|77
1635836100000|2021-11-02 06:55:00|1061.9|1056.9|1061.1|1056.1|1062|1057|1061|1056|25
1635836400000|2021-11-02 07:00:00|1060.9|1055.9|1063.1|1058.1|1063.2|1058.2|1060.1|1055.1|46
1635836700000|2021-11-02 07:05:00|1062.8|1057.8|1062.4|1057.4|1063|1058|1062.4|1057.4|76
1635837000000|2021-11-02 07:10:00|1062.5|1057.5|1063.1|1058.1|1063.2|1058.2|1062.5|1057.5|65
1635837300000|2021-11-02 07:15:00|1063|1058|1064.2|1059.2|1065.6|1060.6|1063|1058|74
1635837600000|2021-11-02 07:20:00|1063.8|1058.8|1062.8|1057.8|1063.8|1058.8|1062.7|1057.7|69
1635837900000|2021-11-02 07:25:00|1063|1058|1062.2|1057.2|1063.2|1058.2|1061.8|1056.8|73
1635838200000|2021-11-02 07:30:00|1062.3|1057.3|1062.8|1057.8|1062.9|1057.9|1061.1|1056.1|152
1635838500000|2021-11-02 07:35:00|1062.7|1057.7|1062.5|1057.5|1062.9|1057.9|1062.2|1057.2|82
1635838800000|2021-11-02 07:40:00|1063.1|1058.1|1062.5|1057.5|1063.3|1058.3|1062.5|1057.5|60
1635839100000|2021-11-02 07:45:00|1062.3|1057.3|1061.8|1056.8|1062.6|1057.6|1061.8|1056.8|47
1635839400000|2021-11-02 07:50:00|1061.9|1056.9|1064.4|1059.4|1064.5|1059.5|1061.6|1056.6|91
1635839700000|2021-11-02 07:55:00|1064.5|1059.5|1066.2|1061.2|1066.4|1061.4|1064.3|1059.3|64
1635840000000|2021-11-02 08:00:00|1065.9|1060.9|1065.3|1060.3|1066.7|1061.7|1064.1|1059.1|108
1635840300000|2021-11-02 08:05:00|1065.4|1060.4|1063.5|1058.5|1065.4|1060.4|1063.4|1058.4|133
1635840600000|2021-11-02 08:10:00|1063.4|1058.4|1063.6|1058.6|1064.5|1059.5|1063.4|1058.4|91
1635840900000|2021-11-02 08:15:00|1063.5|1058.5|1062|1057|1063.5|1058.5|1061.9|1056.9|67
1635841200000|2021-11-02 08:20:00|1061.9|1056.9|1061.3|1056.3|1062.2|1057.2|1061.3|1056.3|83
1635841500000|2021-11-02 08:25:00|1061.1|1056.1|1060|1055|1061.9|1056.9|1060|1055|119
1635841800000|2021-11-02 08:30:00|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1059|1054|119
1635842100000|2021-11-02 08:35:00|1060|1055|1060.8|1055.8|1060.9|1055.9|1059.9|1054.9|109
1635842400000|2021-11-02 08:40:00|1060.7|1055.7|1061.5|1056.5|1061.9|1056.9|1060.4|1055.4|165
1635842700000|2021-11-02 08:45:00|1061.6|1056.6|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|80
1635843000000|2021-11-02 08:50:00|1061.3|1056.3|1061|1056|1061.9|1056.9|1061|1056|113
1635843300000|2021-11-02 08:55:00|1061.1|1056.1|1060.4|1055.4|1061.3|1056.3|1060.4|1055.4|134
1635843600000|2021-11-02 09:00:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1059.8|1054.8|85
1635843900000|2021-11-02 09:05:00|1060.3|1055.3|1060.9|1055.9|1061.4|1056.4|1060|1055|66
1635844200000|2021-11-02 09:10:00|1061|1056|1061|1056|1061.2|1056.2|1060.7|1055.7|79
1635844500000|2021-11-02 09:15:00|1061.1|1056.1|1062|1057|1062|1057|1061|1056|52
1635844800000|2021-11-02 09:20:00|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061.7|1056.7|46
1635845100000|2021-11-02 09:25:00|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.3|1056.3|60
1635845400000|2021-11-02 09:30:00|1061.5|1056.5|1060.7|1055.7|1061.7|1056.7|1060.7|1055.7|44
1635845700000|2021-11-02 09:35:00|1060.4|1055.4|1059.7|1054.7|1060.7|1055.7|1059.7|1054.7|74
1635846000000|2021-11-02 09:40:00|1059.6|1054.6|1060.6|1055.6|1060.7|1055.7|1059.6|1054.6|85
1635846300000|2021-11-02 09:45:00|1060.7|1055.7|1061.5|1056.5|1062.1|1057.1|1060.7|1055.7|80
1635846600000|2021-11-02 09:50:00|1061.4|1056.4|1060.2|1055.2|1061.4|1056.4|1060.1|1055.1|81
1635846900000|2021-11-02 09:55:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1058.6|1053.6|75
1635847200000|2021-11-02 10:00:00|1059.4|1054.4|1059.4|1054.4|1059.8|1054.8|1058.9|1053.9|108
1635847500000|2021-11-02 10:05:00|1059.3|1054.3|1059|1054|1059.4|1054.4|1058.6|1053.6|76
1635847800000|2021-11-02 10:10:00|1058.8|1053.8|1059.1|1054.1|1059.3|1054.3|1058.3|1053.3|84
1635848100000|2021-11-02 10:15:00|1059|1054|1059.1|1054.1|1059.5|1054.5|1058.9|1053.9|101
1635848400000|2021-11-02 10:20:00|1059.2|1054.2|1059.4|1054.4|1060.1|1055.1|1059.1|1054.1|64
1635848700000|2021-11-02 10:25:00|1059.5|1054.5|1059.6|1054.6|1060.3|1055.3|1059.4|1054.4|41
1635849000000|2021-11-02 10:30:00|1059.7|1054.7|1059.1|1054.1|1059.8|1054.8|1058.5|1053.5|123
1635849300000|2021-11-02 10:35:00|1059|1054|1060.3|1055.3|1060.3|1055.3|1059|1054|121
1635849600000|2021-11-02 10:40:00|1060.2|1055.2|1059.9|1054.9|1060.5|1055.5|1059.7|1054.7|166
1635849900000|2021-11-02 10:45:00|1060|1055|1060.1|1055.1|1060.6|1055.6|1059.8|1054.8|65
1635850200000|2021-11-02 10:50:00|1060.2|1055.2|1060.7|1055.7|1060.9|1055.9|1060.2|1055.2|30
1635850500000|2021-11-02 10:55:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|61
1635850800000|2021-11-02 11:00:00|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|53
1635851100000|2021-11-02 11:05:00|1060.3|1055.3|1060|1055|1060.4|1055.4|1059.9|1054.9|49
1635851400000|2021-11-02 11:10:00|1059.9|1054.9|1060|1055|1060.2|1055.2|1059.8|1054.8|61
1635851700000|2021-11-02 11:15:00|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.1|1054.1|62
1635852000000|2021-11-02 11:20:00|1059.5|1054.5|1057.9|1052.9|1059.5|1054.5|1057.8|1052.8|57
1635852300000|2021-11-02 11:25:00|1057.7|1052.7|1058.2|1053.2|1058.3|1053.3|1056.9|1051.9|96
1635852600000|2021-11-02 11:30:00|1058.1|1053.1|1057|1052|1058.1|1053.1|1057|1052|87
1635852900000|2021-11-02 11:35:00|1056.9|1051.9|1056.2|1051.2|1059.4|1054.4|1055.9|1050.9|124
1635853200000|2021-11-02 11:40:00|1056.5|1051.5|1055.5|1050.5|1056.5|1051.5|1055.2|1050.2|111
1635853500000|2021-11-02 11:45:00|1055.6|1050.6|1055.8|1050.8|1056.8|1051.8|1055.5|1050.5|108
1635853800000|2021-11-02 11:50:00|1055.9|1050.9|1054.8|1049.8|1056|1051|1054.7|1049.7|98
1635854100000|2021-11-02 11:55:00|1054.6|1049.6|1055.2|1050.2|1055.2|1050.2|1054|1049|102
1635854400000|2021-11-02 12:00:00|1055.1|1050.1|1054.4|1049.4|1055.4|1050.4|1053.7|1048.7|171
1635854700000|2021-11-02 12:05:00|1054.3|1049.3|1054|1049|1054.6|1049.6|1053.7|1048.7|218
1635855000000|2021-11-02 12:10:00|1053.7|1048.7|1060.5|1055.5|1060.6|1055.6|1053.6|1048.6|196
1635855300000|2021-11-02 12:15:00|1060.4|1055.4|1060.6|1055.6|1061|1056|1058|1053|167
1635855600000|2021-11-02 12:20:00|1060.7|1055.7|1059|1054|1062.6|1057.6|1058.6|1053.6|228
1635855900000|2021-11-02 12:25:00|1058.9|1053.9|1058.1|1053.1|1059.5|1054.5|1057.9|1052.9|118
1635856200000|2021-11-02 12:30:00|1058|1053|1055.8|1050.8|1058.4|1053.4|1055.3|1050.3|161
1635856500000|2021-11-02 12:35:00|1055.7|1050.7|1055.4|1050.4|1055.9|1050.9|1054.5|1049.5|194
1635856800000|2021-11-02 12:40:00|1055.3|1050.3|1059.6|1054.6|1059.8|1054.8|1054.9|1049.9|182
1635857100000|2021-11-02 12:45:00|1059.5|1054.5|1062|1057|1063|1058|1059.4|1054.4|110
1635857400000|2021-11-02 12:50:00|1061.9|1056.9|1063|1058|1063.1|1058.1|1061|1056|146
1635857700000|2021-11-02 12:55:00|1063.1|1058.1|1061|1056|1063.9|1058.9|1060.2|1055.2|113
1635858000000|2021-11-02 13:00:00|1060.9|1055.9|1056.4|1051.4|1061.3|1056.3|1056|1051|189
1635858300000|2021-11-02 13:05:00|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1054.4|1049.4|168
1635858600000|2021-11-02 13:10:00|1056.6|1051.6|1057.3|1052.3|1057.3|1052.3|1054.6|1049.6|211
1635858900000|2021-11-02 13:15:00|1057.4|1052.4|1057.7|1052.7|1057.9|1052.9|1056.1|1051.1|109
1635859200000|2021-11-02 13:20:00|1057.6|1052.6|1057.9|1052.9|1058.5|1053.5|1057.3|1052.3|132
1635859500000|2021-11-02 13:25:00|1058|1053|1059|1054|1060.3|1055.3|1057.8|1052.8|169
1635859800000|2021-11-02 13:30:00|1059.1|1054.1|1053|1048|1059.3|1054.3|1052.5|1047.5|323
1635860100000|2021-11-02 13:35:00|1052.9|1047.9|1051.4|1046.4|1053.9|1048.9|1051.2|1046.2|218
1635860400000|2021-11-02 13:40:00|1051.3|1046.3|1056.4|1051.4|1056.4|1051.4|1050.7|1045.7|299
1635860700000|2021-11-02 13:45:00|1056.1|1051.1|1055.2|1050.2|1057.7|1052.7|1054.3|1049.3|207
1635861000000|2021-11-02 13:50:00|1055.3|1050.3|1054.3|1049.3|1055.3|1050.3|1053.7|1048.7|187
1635861300000|2021-11-02 13:55:00|1054.2|1049.2|1052.5|1047.5|1054.6|1049.6|1052.1|1047.1|195
1635861600000|2021-11-02 14:00:00|1052.6|1047.6|1051.7|1046.7|1054.3|1049.3|1051.2|1046.2|217
1635861900000|2021-11-02 14:05:00|1051.6|1046.6|1049.1|1044.1|1051.6|1046.6|1048.2|1043.2|253
1635862200000|2021-11-02 14:10:00|1049.2|1044.2|1048.5|1043.5|1049.5|1044.5|1047.9|1042.9|259
1635862500000|2021-11-02 14:15:00|1048.6|1043.6|1048.7|1043.7|1049|1044|1047.5|1042.5|270
1635862800000|2021-11-02 14:20:00|1048.8|1043.8|1045.5|1040.5|1048.8|1043.8|1045.4|1040.4|217
1635863100000|2021-11-02 14:25:00|1045.7|1040.7|1047.5|1042.5|1049.5|1044.5|1045.4|1040.4|234
1635863400000|2021-11-02 14:30:00|1047.4|1042.4|1049.7|1044.7|1049.7|1044.7|1046.2|1041.2|162
1635863700000|2021-11-02 14:35:00|1049.6|1044.6|1048.5|1043.5|1049.7|1044.7|1046.9|1041.9|145
1635864000000|2021-11-02 14:40:00|1048.4|1043.4|1045.7|1040.7|1048.5|1043.5|1045.3|1040.3|163
1635864300000|2021-11-02 14:45:00|1045.4|1040.4|1047.3|1042.3|1047.9|1042.9|1045.2|1040.2|124
1635864600000|2021-11-02 14:50:00|1047.2|1042.2|1046.3|1041.3|1048.2|1043.2|1046.2|1041.2|96
1635864900000|2021-11-02 14:55:00|1046.2|1041.2|1045.6|1040.6|1046.7|1041.7|1044.8|1039.8|142
1635865200000|2021-11-02 15:00:00|1045.5|1040.5|1046.6|1041.6|1047|1042|1045.2|1040.2|143
1635865500000|2021-11-02 15:05:00|1046.5|1041.5|1045.1|1040.1|1046.7|1041.7|1044.3|1039.3|113
1635865800000|2021-11-02 15:10:00|1045.3|1040.3|1045.9|1040.9|1046.9|1041.9|1045.1|1040.1|77
1635866100000|2021-11-02 15:15:00|1045.8|1040.8|1049.4|1044.4|1049.5|1044.5|1045.8|1040.8|182
1635866400000|2021-11-02 15:20:00|1049.5|1044.5|1047|1042|1049.6|1044.6|1046.7|1041.7|270
1635866700000|2021-11-02 15:25:00|1047.1|1042.1|1048.1|1043.1|1048.4|1043.4|1046.3|1041.3|229
1635867000000|2021-11-02 15:30:00|1048|1043|1046.5|1041.5|1048.2|1043.2|1046.4|1041.4|138
1635867300000|2021-11-02 15:35:00|1046.3|1041.3|1044.7|1039.7|1046.3|1041.3|1044.4|1039.4|122
1635867600000|2021-11-02 15:40:00|1044.6|1039.6|1046|1041|1046|1041|1044.3|1039.3|138
1635867900000|2021-11-02 15:45:00|1046.1|1041.1|1044.2|1039.2|1046.1|1041.1|1044.1|1039.1|155
1635868200000|2021-11-02 15:50:00|1044.3|1039.3|1044.2|1039.2|1045.2|1040.2|1043.5|1038.5|171
1635868500000|2021-11-02 15:55:00|1044.3|1039.3|1043.2|1038.2|1044.9|1039.9|1043|1038|203
1635868800000|2021-11-02 16:00:00|1043.3|1038.3|1043.3|1038.3|1043.6|1038.6|1042.6|1037.6|166
1635869100000|2021-11-02 16:05:00|1043.2|1038.2|1042.3|1037.3|1043.5|1038.5|1042.2|1037.2|121
1635869400000|2021-11-02 16:10:00|1042.2|1037.2|1042.8|1037.8|1042.9|1037.9|1041.8|1036.8|139
1635869700000|2021-11-02 16:15:00|1042.7|1037.7|1044|1039|1044.6|1039.6|1042.4|1037.4|171
1635870000000|2021-11-02 16:20:00|1044.1|1039.1|1043.9|1038.9|1044.6|1039.6|1043.3|1038.3|164
1635870300000|2021-11-02 16:25:00|1044|1039|1043.8|1038.8|1045.1|1040.1|1043.7|1038.7|68
1635870600000|2021-11-02 16:30:00|1043.7|1038.7|1042.3|1037.3|1043.9|1038.9|1042.1|1037.1|115
1635870900000|2021-11-02 16:35:00|1042.2|1037.2|1043.5|1038.5|1043.8|1038.8|1042|1037|97
1635871200000|2021-11-02 16:40:00|1043.9|1038.9|1043.1|1038.1|1044.6|1039.6|1043.1|1038.1|97
1635871500000|2021-11-02 16:45:00|1043.2|1038.2|1043.4|1038.4|1043.8|1038.8|1043.1|1038.1|54
1635871800000|2021-11-02 16:50:00|1043.5|1038.5|1043.1|1038.1|1043.6|1038.6|1043|1038|64
1635872100000|2021-11-02 16:55:00|1043|1038|1042.4|1037.4|1043.3|1038.3|1041.9|1036.9|134
1635872400000|2021-11-02 17:00:00|1042.5|1037.5|1042.8|1037.8|1042.8|1037.8|1041.9|1036.9|161
1635872700000|2021-11-02 17:05:00|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.5|1037.5|91
1635873000000|2021-11-02 17:10:00|1042.8|1037.8|1043.5|1038.5|1043.7|1038.7|1042.6|1037.6|93
1635873300000|2021-11-02 17:15:00|1043.6|1038.6|1044.4|1039.4|1044.6|1039.6|1043.5|1038.5|84
1635873600000|2021-11-02 17:20:00|1044.5|1039.5|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|97
1635873900000|2021-11-02 17:25:00|1044.7|1039.7|1044.6|1039.6|1045.3|1040.3|1044.5|1039.5|113
1635874200000|2021-11-02 17:30:00|1044.7|1039.7|1044.6|1039.6|1045|1040|1044.5|1039.5|55
1635874500000|2021-11-02 17:35:00|1044.7|1039.7|1046|1041|1046|1041|1044.6|1039.6|76
1635874800000|2021-11-02 17:40:00|1046.1|1041.1|1045.3|1040.3|1046.5|1041.5|1045.3|1040.3|51
1635875100000|2021-11-02 17:45:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|132
1635875400000|2021-11-02 17:50:00|1045.3|1040.3|1046.2|1041.2|1046.4|1041.4|1045.3|1040.3|52
1635875700000|2021-11-02 17:55:00|1046.3|1041.3|1045.5|1040.5|1046.5|1041.5|1045.4|1040.4|68
1635876000000|2021-11-02 18:00:00|1045.6|1040.6|1044.8|1039.8|1045.6|1040.6|1044.7|1039.7|88
1635876300000|2021-11-02 18:05:00|1044.7|1039.7|1044.3|1039.3|1044.8|1039.8|1044.3|1039.3|53
1635876600000|2021-11-02 18:10:00|1044.2|1039.2|1044.4|1039.4|1044.6|1039.6|1044.2|1039.2|33
1635876900000|2021-11-02 18:15:00|1044.3|1039.3|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|62
1635877200000|2021-11-02 18:20:00|1044.5|1039.5|1044.3|1039.3|1044.8|1039.8|1044.3|1039.3|105
1635877500000|2021-11-02 18:25:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|70
1635877800000|2021-11-02 18:30:00|1044.6|1039.6|1044.1|1039.1|1044.6|1039.6|1043.9|1038.9|60
1635878100000|2021-11-02 18:35:00|1044|1039|1044|1039|1044.6|1039.6|1043.9|1038.9|111
1635878400000|2021-11-02 18:40:00|1043.8|1038.8|1044.2|1039.2|1044.4|1039.4|1043.8|1038.8|67
1635878700000|2021-11-02 18:45:00|1044.3|1039.3|1044.5|1039.5|1044.7|1039.7|1044.2|1039.2|55
1635879000000|2021-11-02 18:50:00|1044.6|1039.6|1044.4|1039.4|1044.7|1039.7|1044.3|1039.3|47
1635879300000|2021-11-02 18:55:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.9|1038.9|129
1635879600000|2021-11-02 19:00:00|1044.1|1039.1|1043.9|1038.9|1044.2|1039.2|1043.8|1038.8|81
1635879900000|2021-11-02 19:05:00|1044|1039|1044.2|1039.2|1044.3|1039.3|1043.8|1038.8|95
1635880200000|2021-11-02 19:10:00|1044.4|1039.4|1043.8|1038.8|1044.4|1039.4|1043.8|1038.8|75
1635880500000|2021-11-02 19:15:00|1044|1039|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|77
1635880800000|2021-11-02 19:20:00|1043.9|1038.9|1044.1|1039.1|1044.3|1039.3|1043.8|1038.8|171
1635881100000|2021-11-02 19:25:00|1044.2|1039.2|1043.6|1038.6|1044.2|1039.2|1043.6|1038.6|59
1635881400000|2021-11-02 19:30:00|1043.5|1038.5|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|74
1635881700000|2021-11-02 19:35:00|1043.7|1038.7|1043.6|1038.6|1043.9|1038.9|1043.4|1038.4|95
1635882000000|2021-11-02 19:40:00|1043.7|1038.7|1043.4|1038.4|1044|1039|1043.3|1038.3|72
1635882300000|2021-11-02 19:45:00|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.3|1038.3|71
1635882600000|2021-11-02 19:50:00|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|61
1635882900000|2021-11-02 19:55:00|1043.6|1038.6|1044.2|1039.2|1044.2|1039.2|1043.5|1038.5|109
1635883200000|2021-11-02 20:00:00|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1043.8|1038.8|79
1635883500000|2021-11-02 20:05:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|58
1635883800000|2021-11-02 20:10:00|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|28
1635884100000|2021-11-02 20:15:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044|1039|15
1635884400000|2021-11-02 20:20:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044|1039|47
1635884700000|2021-11-02 20:25:00|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|35
1635885000000|2021-11-02 20:30:00|1044.2|1039.2|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|37
1635885300000|2021-11-02 20:35:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|34
1635885600000|2021-11-02 20:40:00|1044.2|1039.2|1044.6|1039.6|1044.9|1039.9|1044.2|1039.2|20
1635885900000|2021-11-02 20:45:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.8|1038.8|60
1635886200000|2021-11-02 20:50:00|1044|1039|1044|1039|1044.2|1039.2|1043.8|1038.8|44
1635886500000|2021-11-02 20:55:00|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.4|1038.4|9
1635890400000|2021-11-02 22:00:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635890700000|2021-11-02 22:05:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1043.6|1038.6|37
1635891000000|2021-11-02 22:10:00|1044.2|1039.2|1043.9|1038.9|1044.8|1039.8|1043.7|1038.7|40
1635891300000|2021-11-02 22:15:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|8
1635891600000|2021-11-02 22:20:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635891900000|2021-11-02 22:25:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|13
1635892200000|2021-11-02 22:30:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|4
1635892500000|2021-11-02 22:35:00|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|6
1635892800000|2021-11-02 22:40:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|20
1635893100000|2021-11-02 22:45:00|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|8
1635893400000|2021-11-02 22:50:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|7
1635893700000|2021-11-02 22:55:00|1043|1038|1043|1038|1043.1|1038.1|1042.9|1037.9|15
1635894000000|2021-11-02 23:00:00|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|29
1635894300000|2021-11-02 23:05:00|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|5
1635894600000|2021-11-02 23:10:00|1042.9|1037.9|1043.3|1038.3|1043.3|1038.3|1042.8|1037.8|23
1635894900000|2021-11-02 23:15:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1635895200000|2021-11-02 23:20:00|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|5
1635895500000|2021-11-02 23:25:00|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|13
1635895800000|2021-11-02 23:30:00|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043|1038|16
1635896100000|2021-11-02 23:35:00|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|5
1635896400000|2021-11-02 23:40:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|20
1635896700000|2021-11-02 23:45:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.5|1038.5|11
1635897000000|2021-11-02 23:50:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|54
1635897300000|2021-11-02 23:55:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|9
1635897600000|2021-11-03 00:00:00|1043.7|1038.7|1043.7|1038.7|1044|1039|1043.5|1038.5|47
1635897900000|2021-11-03 00:05:00|1043.8|1038.8|1044.1|1039.1|1044.2|1039.2|1043.7|1038.7|15
1635898200000|2021-11-03 00:10:00|1044|1039|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|31
1635898500000|2021-11-03 00:15:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|7
1635898800000|2021-11-03 00:20:00|1043.7|1038.7|1043.4|1038.4|1043.9|1038.9|1043.4|1038.4|20
1635899100000|2021-11-03 00:25:00|1043|1038|1041.5|1036.5|1043.1|1038.1|1041.3|1036.3|19
1635899400000|2021-11-03 00:30:00|1041.4|1036.4|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|38
1635899700000|2021-11-03 00:35:00|1041.8|1036.8|1042.5|1037.5|1042.5|1037.5|1041.8|1036.8|22
1635900000000|2021-11-03 00:40:00|1042.4|1037.4|1042.8|1037.8|1042.8|1037.8|1042.4|1037.4|11
1635900300000|2021-11-03 00:45:00|1042.9|1037.9|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|51
1635900600000|2021-11-03 00:50:00|1043.2|1038.2|1044|1039|1044|1039|1043|1038|25
1635900900000|2021-11-03 00:55:00|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|15
1635901200000|2021-11-03 01:00:00|1044|1039|1043.4|1038.4|1044|1039|1043.4|1038.4|64
1635901500000|2021-11-03 01:05:00|1043|1038|1042.5|1037.5|1043|1038|1042.2|1037.2|63
1635901800000|2021-11-03 01:10:00|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|13
1635902100000|2021-11-03 01:15:00|1042.7|1037.7|1043.2|1038.2|1043.2|1038.2|1042.6|1037.6|22
1635902400000|2021-11-03 01:20:00|1043.1|1038.1|1042.9|1037.9|1043.2|1038.2|1042.7|1037.7|24
1635902700000|2021-11-03 01:25:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|26
1635903000000|2021-11-03 01:30:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|4
1635903300000|2021-11-03 01:35:00|1042.9|1037.9|1044.1|1039.1|1044.2|1039.2|1042.9|1037.9|92
1635903600000|2021-11-03 01:40:00|1043.4|1038.4|1043.9|1038.9|1044|1039|1043.4|1038.4|31
1635903900000|2021-11-03 01:45:00|1043.8|1038.8|1043.1|1038.1|1044.5|1039.5|1043.1|1038.1|55
1635904200000|2021-11-03 01:50:00|1043|1038|1042.6|1037.6|1043.1|1038.1|1042.4|1037.4|65
1635904500000|2021-11-03 01:55:00|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|16
1635904800000|2021-11-03 02:00:00|1042.3|1037.3|1041.1|1036.1|1042.3|1037.3|1041|1036|52
1635905100000|2021-11-03 02:05:00|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.5|1035.5|63
1635905400000|2021-11-03 02:10:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1040.2|1035.2|96
1635905700000|2021-11-03 02:15:00|1040.2|1035.2|1040.2|1035.2|1040.4|1035.4|1039.9|1034.9|39
1635906000000|2021-11-03 02:20:00|1040.1|1035.1|1040.8|1035.8|1040.8|1035.8|1040.1|1035.1|12
1635906300000|2021-11-03 02:25:00|1040.7|1035.7|1040.3|1035.3|1040.9|1035.9|1040.3|1035.3|37
1635906600000|2021-11-03 02:30:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|78
1635906900000|2021-11-03 02:35:00|1040|1035|1040.2|1035.2|1040.7|1035.7|1040|1035|77
1635907200000|2021-11-03 02:40:00|1040.3|1035.3|1039.3|1034.3|1040.3|1035.3|1039.3|1034.3|46
1635907500000|2021-11-03 02:45:00|1039.4|1034.4|1039.9|1034.9|1040.4|1035.4|1039.4|1034.4|42
1635907800000|2021-11-03 02:50:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|38
1635908100000|2021-11-03 02:55:00|1039.9|1034.9|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|13
1635908400000|2021-11-03 03:00:00|1040|1035|1039.7|1034.7|1040.2|1035.2|1039.6|1034.6|90
1635908700000|2021-11-03 03:05:00|1039.9|1034.9|1039.4|1034.4|1040|1035|1039.4|1034.4|86
1635909000000|2021-11-03 03:10:00|1039.5|1034.5|1040.3|1035.3|1040.3|1035.3|1039|1034|102
1635909300000|2021-11-03 03:15:00|1040.2|1035.2|1040|1035|1040.6|1035.6|1040|1035|41
1635909600000|2021-11-03 03:20:00|1040.1|1035.1|1040.9|1035.9|1041|1036|1040|1035|79
1635909900000|2021-11-03 03:25:00|1040.8|1035.8|1041.5|1036.5|1041.8|1036.8|1040.8|1035.8|55
1635910200000|2021-11-03 03:30:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.1|1036.1|33
1635910500000|2021-11-03 03:35:00|1041.3|1036.3|1040.7|1035.7|1041.4|1036.4|1040.6|1035.6|25
1635910800000|2021-11-03 03:40:00|1040.6|1035.6|1040.9|1035.9|1041|1036|1040.5|1035.5|36
1635911100000|2021-11-03 03:45:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.5|1035.5|57
1635911400000|2021-11-03 03:50:00|1040.8|1035.8|1040.5|1035.5|1041.2|1036.2|1040.5|1035.5|29
1635911700000|2021-11-03 03:55:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1040.4|1035.4|22
1635912000000|2021-11-03 04:00:00|1041|1036|1041.2|1036.2|1041.4|1036.4|1041|1036|67
1635912300000|2021-11-03 04:05:00|1041.3|1036.3|1041.1|1036.1|1041.5|1036.5|1040.9|1035.9|39
1635912600000|2021-11-03 04:10:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|26
1635912900000|2021-11-03 04:15:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|15
1635913200000|2021-11-03 04:20:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|16
1635913500000|2021-11-03 04:25:00|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.7|1035.7|12
1635913800000|2021-11-03 04:30:00|1040.9|1035.9|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|48
1635914100000|2021-11-03 04:35:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041|1036|26
1635914400000|2021-11-03 04:40:00|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|9
1635914700000|2021-11-03 04:45:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.7|1035.7|14
1635915000000|2021-11-03 04:50:00|1040.8|1035.8|1040.6|1035.6|1040.9|1035.9|1040.3|1035.3|40
1635915300000|2021-11-03 04:55:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|42
1635915600000|2021-11-03 05:00:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.2|1035.2|52
1635915900000|2021-11-03 05:05:00|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|34
1635916200000|2021-11-03 05:10:00|1040.1|1035.1|1040.3|1035.3|1040.6|1035.6|1039.8|1034.8|115
1635916500000|2021-11-03 05:15:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|51
1635916800000|2021-11-03 05:20:00|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.8|1034.8|38
1635917100000|2021-11-03 05:25:00|1039.8|1034.8|1040.6|1035.6|1041|1036|1039.6|1034.6|51
1635917400000|2021-11-03 05:30:00|1040.5|1035.5|1040.6|1035.6|1040.9|1035.9|1040.1|1035.1|45
1635917700000|2021-11-03 05:35:00|1040.7|1035.7|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|33
1635918000000|2021-11-03 05:40:00|1039.9|1034.9|1040.4|1035.4|1040.8|1035.8|1039.8|1034.8|42
1635918300000|2021-11-03 05:45:00|1040.5|1035.5|1040.2|1035.2|1040.7|1035.7|1039.6|1034.6|61
1635918600000|2021-11-03 05:50:00|1040.1|1035.1|1040.3|1035.3|1040.4|1035.4|1039.6|1034.6|26
1635918900000|2021-11-03 05:55:00|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|66
1635919200000|2021-11-03 06:00:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|56
1635919500000|2021-11-03 06:05:00|1040.5|1035.5|1039.8|1034.8|1040.5|1035.5|1039.7|1034.7|40
1635919800000|2021-11-03 06:10:00|1039.7|1034.7|1039.5|1034.5|1039.9|1034.9|1039.4|1034.4|79
1635920100000|2021-11-03 06:15:00|1039.6|1034.6|1039.2|1034.2|1039.9|1034.9|1038.8|1033.8|61
1635920400000|2021-11-03 06:20:00|1039.1|1034.1|1040.1|1035.1|1040.2|1035.2|1039|1034|87
1635920700000|2021-11-03 06:25:00|1040.2|1035.2|1039.7|1034.7|1040.7|1035.7|1039.7|1034.7|65
1635921000000|2021-11-03 06:30:00|1039.8|1034.8|1039.5|1034.5|1040.5|1035.5|1039.3|1034.3|60
1635921300000|2021-11-03 06:35:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1039|1034|55
1635921600000|2021-11-03 06:40:00|1040|1035|1040.1|1035.1|1040.5|1035.5|1039.9|1034.9|82
1635921900000|2021-11-03 06:45:00|1039.9|1034.9|1039.7|1034.7|1040.1|1035.1|1039.5|1034.5|94
1635922200000|2021-11-03 06:50:00|1039.6|1034.6|1039.8|1034.8|1040.7|1036.2|1038|1034.4|44
1635922500000|2021-11-03 06:55:00|1039.7|1034.7|1040.6|1035.6|1041|1036|1039.7|1034.7|42
1635922800000|2021-11-03 07:00:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1039.5|1034.5|52
1635923100000|2021-11-03 07:05:00|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1039.8|1034.8|75
1635923400000|2021-11-03 07:10:00|1040.3|1035.3|1040.3|1035.3|1040.5|1035.5|1040.1|1035.1|100
1635923700000|2021-11-03 07:15:00|1040.4|1035.4|1040.6|1035.6|1040.9|1035.9|1040.1|1035.1|100
1635924000000|2021-11-03 07:20:00|1040.7|1035.7|1041.4|1036.4|1041.8|1036.8|1040.6|1035.6|31
1635924300000|2021-11-03 07:25:00|1041.5|1036.5|1042.3|1037.3|1042.4|1037.4|1041.3|1036.3|65
1635924600000|2021-11-03 07:30:00|1042.4|1037.4|1043|1038|1043.3|1038.3|1042.3|1037.3|116
1635924900000|2021-11-03 07:35:00|1043.1|1038.1|1043.5|1038.5|1043.7|1038.7|1043|1038|73
1635925200000|2021-11-03 07:40:00|1043.6|1038.6|1042.2|1037.2|1043.7|1038.7|1042|1037|86
1635925500000|2021-11-03 07:45:00|1042.1|1037.1|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|87
1635925800000|2021-11-03 07:50:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.4|1037.4|64
1635926100000|2021-11-03 07:55:00|1043|1038|1044.2|1039.2|1044.2|1039.2|1042.8|1037.8|126
1635926400000|2021-11-03 08:00:00|1044.4|1039.4|1045.4|1040.4|1046|1041|1044.4|1039.4|170
1635926700000|2021-11-03 08:05:00|1045.5|1040.5|1047|1042|1047.4|1042.4|1044.6|1039.6|139
1635927000000|2021-11-03 08:10:00|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1046.5|1041.5|69
1635927300000|2021-11-03 08:15:00|1047|1042|1048.9|1043.9|1048.9|1043.9|1047|1042|77
1635927600000|2021-11-03 08:20:00|1049.1|1044.1|1050.3|1045.3|1050.7|1045.7|1047.2|1043.4|157
1635927900000|2021-11-03 08:25:00|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1049.1|1044.1|59
1635928200000|2021-11-03 08:30:00|1050.7|1045.7|1049.9|1044.9|1051|1046|1049.6|1044.6|116
1635928500000|2021-11-03 08:35:00|1049.8|1044.8|1050.8|1045.8|1050.8|1045.8|1049.7|1044.7|63
1635928800000|2021-11-03 08:40:00|1051|1046|1050.8|1045.8|1051.7|1046.7|1050.7|1045.7|60
1635929100000|2021-11-03 08:45:00|1051|1046|1050.4|1045.4|1051.3|1046.3|1050|1045|90
1635929400000|2021-11-03 08:50:00|1050.3|1045.3|1048.6|1043.6|1050.4|1045.4|1048.4|1043.4|113
1635929700000|2021-11-03 08:55:00|1048.5|1043.5|1050.7|1045.7|1050.7|1045.7|1048.5|1043.5|32
1635930000000|2021-11-03 09:00:00|1050.6|1045.6|1051.2|1046.2|1051.7|1046.7|1050.6|1045.6|44
1635930300000|2021-11-03 09:05:00|1051.1|1046.1|1051.8|1046.8|1051.9|1046.9|1050.8|1045.8|52
1635930600000|2021-11-03 09:10:00|1051.7|1046.7|1051.5|1046.5|1052.2|1047.2|1051.5|1046.5|79
1635930900000|2021-11-03 09:15:00|1051.6|1046.6|1051.7|1046.7|1052.2|1047.2|1051.3|1046.3|62
1635931200000|2021-11-03 09:20:00|1051.6|1046.6|1049.4|1044.4|1051.6|1046.6|1049.1|1044.1|60
1635931500000|2021-11-03 09:25:00|1049.3|1044.3|1049.1|1044.1|1049.5|1044.5|1048.6|1043.6|68
1635931800000|2021-11-03 09:30:00|1049.2|1044.2|1049.8|1044.8|1049.9|1044.9|1049.1|1044.1|75
1635932100000|2021-11-03 09:35:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.1|1044.1|75
1635932400000|2021-11-03 09:40:00|1050.7|1045.7|1050.5|1045.5|1051.6|1046.6|1050.4|1045.4|65
1635932700000|2021-11-03 09:45:00|1050.6|1045.6|1047.9|1042.9|1050.6|1045.6|1047.6|1042.6|71
1635933000000|2021-11-03 09:50:00|1048|1043|1046.6|1041.6|1048.1|1043.1|1046.5|1041.5|53
1635933300000|2021-11-03 09:55:00|1046.5|1041.5|1047.5|1042.5|1047.5|1042.5|1046.3|1041.3|48
1635933600000|2021-11-03 10:00:00|1047.7|1042.7|1048.8|1043.8|1049.1|1044.1|1047.7|1042.7|92
1635933900000|2021-11-03 10:05:00|1048.7|1043.7|1048.4|1043.4|1049|1044|1048.4|1043.4|103
1635934200000|2021-11-03 10:10:00|1048.5|1043.5|1045.9|1040.9|1048.7|1043.7|1045.8|1040.8|121
1635934500000|2021-11-03 10:15:00|1046|1041|1047.1|1042.1|1047.3|1042.3|1045.9|1040.9|60
1635934800000|2021-11-03 10:20:00|1047.2|1042.2|1047.4|1042.4|1048|1043|1047.1|1042.1|43
1635935100000|2021-11-03 10:25:00|1047.3|1042.3|1047.3|1042.3|1048.4|1043.4|1047.2|1042.2|78
1635935400000|2021-11-03 10:30:00|1047.4|1042.4|1047.9|1042.9|1047.9|1042.9|1047.2|1042.2|52
1635935700000|2021-11-03 10:35:00|1048.2|1043.2|1048.7|1043.7|1048.8|1043.8|1047.9|1042.9|50
1635936000000|2021-11-03 10:40:00|1048.9|1043.9|1048.6|1043.6|1049.6|1044.6|1048.4|1043.4|56
1635936300000|2021-11-03 10:45:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|45
1635936600000|2021-11-03 10:50:00|1048.9|1043.9|1049.7|1044.7|1049.8|1044.8|1048.8|1043.8|59
1635936900000|2021-11-03 10:55:00|1049.8|1044.8|1050.1|1045.1|1050.2|1045.2|1049.7|1044.7|29
1635937200000|2021-11-03 11:00:00|1050|1045|1050|1045|1051|1046|1050|1045|54
1635937500000|2021-11-03 11:05:00|1050.1|1045.1|1049.4|1044.4|1050.1|1045.1|1049.3|1044.3|51
1635937800000|2021-11-03 11:10:00|1049.3|1044.3|1048.9|1043.9|1049.4|1044.4|1048.5|1043.5|76
1635938100000|2021-11-03 11:15:00|1048.8|1043.8|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|65
1635938400000|2021-11-03 11:20:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.2|1043.2|61
1635938700000|2021-11-03 11:25:00|1048.9|1043.9|1050.9|1045.9|1050.9|1045.9|1048.9|1043.9|66
1635939000000|2021-11-03 11:30:00|1050.8|1045.8|1050.7|1045.7|1051.5|1046.5|1050.4|1045.4|110
1635939300000|2021-11-03 11:35:00|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1049.7|1044.7|50
1635939600000|2021-11-03 11:40:00|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1049.7|1044.7|36
1635939900000|2021-11-03 11:45:00|1050.2|1045.2|1049.6|1044.6|1050.3|1045.3|1049.1|1044.1|78
1635940200000|2021-11-03 11:50:00|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049|1044|84
1635940500000|2021-11-03 11:55:00|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1048.6|1043.6|69
1635940800000|2021-11-03 12:00:00|1049|1044|1048.4|1043.4|1049.4|1044.4|1047.4|1042.4|65
1635941100000|2021-11-03 12:05:00|1048.3|1043.3|1048.2|1043.2|1048.7|1043.7|1048|1043|96
1635941400000|2021-11-03 12:10:00|1048.1|1043.1|1047.9|1042.9|1048.4|1043.4|1046.4|1041.4|190
1635941700000|2021-11-03 12:15:00|1047|1042|1047.7|1042.7|1048|1043|1045.8|1040.8|160
1635942000000|2021-11-03 12:20:00|1047.8|1042.8|1048.8|1043.8|1049.5|1044.5|1047.5|1042.5|174
1635942300000|2021-11-03 12:25:00|1048.7|1043.7|1047.6|1042.6|1049.2|1044.2|1046.9|1041.9|133
1635942600000|2021-11-03 12:30:00|1048.1|1043.1|1045.8|1040.8|1048.5|1043.5|1045.7|1040.7|238
1635942900000|2021-11-03 12:35:00|1045.9|1040.9|1045.9|1040.9|1046.3|1041.3|1044.5|1039.5|199
1635943200000|2021-11-03 12:40:00|1045.8|1040.8|1042.5|1037.5|1045.8|1040.8|1040.1|1035.1|250
1635943500000|2021-11-03 12:45:00|1042.4|1037.4|1041.1|1036.1|1044.2|1039.2|1041|1036|163
1635943800000|2021-11-03 12:50:00|1041|1036|1040.9|1035.9|1041.4|1036.4|1040.4|1035.4|189
1635944100000|2021-11-03 12:55:00|1040.7|1035.7|1040.5|1035.5|1041.2|1036.2|1039.1|1034.1|156
1635944400000|2021-11-03 13:00:00|1040.4|1035.4|1041.5|1036.5|1043.5|1038.5|1040|1035|254
1635944700000|2021-11-03 13:05:00|1041.2|1036.2|1039|1034|1041.4|1036.4|1038.2|1033.2|325
1635945000000|2021-11-03 13:10:00|1038.6|1033.6|1035.1|1030.1|1038.8|1033.8|1033.6|1028.6|277
1635945300000|2021-11-03 13:15:00|1035|1030|1036.8|1031.8|1038.8|1033.8|1034.8|1029.8|243
1635945600000|2021-11-03 13:20:00|1036.7|1031.7|1035.6|1030.6|1037.9|1032.9|1035|1030|164
1635945900000|2021-11-03 13:25:00|1035.4|1030.4|1033.9|1028.9|1035.8|1030.8|1033.8|1028.8|166
1635946200000|2021-11-03 13:30:00|1033.6|1028.6|1033|1028|1034.7|1029.7|1031|1026|280
1635946500000|2021-11-03 13:35:00|1032.9|1027.9|1028.3|1023.3|1032.9|1027.9|1027|1022|301
1635946800000|2021-11-03 13:40:00|1028.2|1023.2|1028.1|1023.1|1029.4|1024.4|1024.9|1019.9|251
1635947100000|2021-11-03 13:45:00|1028|1023|1027|1022|1028.1|1023.1|1026.3|1021.3|298
1635947400000|2021-11-03 13:50:00|1026.9|1021.9|1026.8|1021.8|1027.7|1022.7|1026.4|1021.4|192
1635947700000|2021-11-03 13:55:00|1026.7|1021.7|1030.4|1025.4|1031.6|1026.6|1026.3|1021.3|267
1635948000000|2021-11-03 14:00:00|1029.9|1024.9|1024.6|1019.6|1029.9|1024.9|1024.5|1019.5|377
1635948300000|2021-11-03 14:05:00|1024.5|1019.5|1024.9|1019.9|1027.4|1022.4|1024.4|1019.4|228
1635948600000|2021-11-03 14:10:00|1025|1020|1027.1|1022.1|1027.2|1022.2|1024.9|1019.9|226
1635948900000|2021-11-03 14:15:00|1026.9|1021.9|1026.3|1021.3|1028.1|1023.1|1025.6|1020.6|224
1635949200000|2021-11-03 14:20:00|1026.4|1021.4|1028.5|1023.5|1030|1025|1026.4|1021.4|189
1635949500000|2021-11-03 14:25:00|1028.4|1023.4|1027|1022|1029.3|1024.3|1027|1022|170
1635949800000|2021-11-03 14:30:00|1026.7|1021.7|1027.1|1022.1|1028.9|1023.9|1026.5|1021.5|177
1635950100000|2021-11-03 14:35:00|1027.2|1022.2|1027.2|1022.2|1028|1023|1026.4|1021.4|239
1635950400000|2021-11-03 14:40:00|1027.3|1022.3|1027.1|1022.1|1028.1|1023.1|1026.2|1021.2|143
1635950700000|2021-11-03 14:45:00|1027.2|1022.2|1028.7|1023.7|1030.6|1025.6|1026.2|1021.2|250
1635951000000|2021-11-03 14:50:00|1028.6|1023.6|1029.4|1024.4|1030.7|1025.7|1028.4|1023.4|170
1635951300000|2021-11-03 14:55:00|1029.8|1024.8|1029.8|1024.8|1031.7|1026.7|1029.5|1024.5|145
1635951600000|2021-11-03 15:00:00|1029.7|1024.7|1027.3|1022.3|1031.7|1026.7|1027.3|1022.3|167
1635951900000|2021-11-03 15:05:00|1027.4|1022.4|1029|1024|1029.9|1024.9|1027.4|1022.4|106
1635952200000|2021-11-03 15:10:00|1028.9|1023.9|1028.9|1023.9|1029.7|1024.7|1028.5|1023.5|171
1635952500000|2021-11-03 15:15:00|1029|1024|1029|1024|1030.1|1025.1|1028.8|1023.8|117
1635952800000|2021-11-03 15:20:00|1029.1|1024.1|1030.8|1025.8|1031.7|1026.7|1028.8|1023.8|156
1635953100000|2021-11-03 15:25:00|1030.9|1025.9|1031.3|1026.3|1032.5|1027.5|1030.4|1025.4|235
1635953400000|2021-11-03 15:30:00|1031.4|1026.4|1031.7|1026.7|1033|1028|1031.3|1026.3|148
1635953700000|2021-11-03 15:35:00|1031.5|1026.5|1031.9|1026.9|1033.1|1028.1|1031.2|1026.2|132
1635954000000|2021-11-03 15:40:00|1032.1|1027.1|1032.8|1027.8|1032.8|1027.8|1031.1|1026.1|86
1635954300000|2021-11-03 15:45:00|1032.6|1027.6|1031.9|1026.9|1032.8|1027.8|1031.6|1026.6|166
1635954600000|2021-11-03 15:50:00|1031.8|1026.8|1033|1028|1033.9|1028.9|1031.8|1026.8|105
1635954900000|2021-11-03 15:55:00|1032.9|1027.9|1032.6|1027.6|1034.4|1029.4|1032.6|1027.6|114
1635955200000|2021-11-03 16:00:00|1032.5|1027.5|1030.9|1025.9|1032.6|1027.6|1030.5|1025.5|132
1635955500000|2021-11-03 16:05:00|1030.8|1025.8|1030.4|1025.4|1031.5|1026.5|1029.9|1024.9|133
1635955800000|2021-11-03 16:10:00|1030.5|1025.5|1030.6|1025.6|1031|1026|1029.3|1024.3|100
1635956100000|2021-11-03 16:15:00|1030.7|1025.7|1029|1024|1030.7|1025.7|1029|1024|91
1635956400000|2021-11-03 16:20:00|1029.1|1024.1|1029.4|1024.4|1029.9|1024.9|1028.3|1023.3|140
1635956700000|2021-11-03 16:25:00|1029.1|1024.1|1029.4|1024.4|1030.2|1025.2|1029.1|1024.1|138
1635957000000|2021-11-03 16:30:00|1029.3|1024.3|1027.4|1022.4|1029.3|1024.3|1027.3|1022.3|80
1635957300000|2021-11-03 16:35:00|1027.3|1022.3|1028.9|1023.9|1029.6|1024.6|1027.1|1022.1|85
1635957600000|2021-11-03 16:40:00|1028.8|1023.8|1028.6|1023.6|1029.8|1024.8|1027.5|1022.5|69
1635957900000|2021-11-03 16:45:00|1028.4|1023.4|1029|1024|1029.1|1024.1|1028.3|1023.3|134
1635958200000|2021-11-03 16:50:00|1029.1|1024.1|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|107
1635958500000|2021-11-03 16:55:00|1028.6|1023.6|1027.9|1022.9|1029.1|1024.1|1027.7|1022.7|102
1635958800000|2021-11-03 17:00:00|1027.8|1022.8|1026|1021|1028.2|1023.2|1024.8|1019.8|186
1635959100000|2021-11-03 17:05:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.7|1020.7|97
1635959400000|2021-11-03 17:10:00|1026|1021|1026|1021|1026.9|1021.9|1025.5|1020.5|103
1635959700000|2021-11-03 17:15:00|1025.9|1020.9|1026.4|1021.4|1026.5|1021.5|1025.8|1020.8|103
1635960000000|2021-11-03 17:20:00|1026.3|1021.3|1026.2|1021.2|1027.5|1022.5|1026|1021|116
1635960300000|2021-11-03 17:25:00|1026.3|1021.3|1026.9|1021.9|1026.9|1021.9|1026.2|1021.2|64
1635960600000|2021-11-03 17:30:00|1027|1022|1027.5|1022.5|1027.7|1022.7|1027|1022|72
1635960900000|2021-11-03 17:35:00|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.3|1022.3|62
1635961200000|2021-11-03 17:40:00|1027.6|1022.6|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|76
1635961500000|2021-11-03 17:45:00|1028.5|1023.5|1028|1023|1028.5|1023.5|1028|1023|26
1635961800000|2021-11-03 17:50:00|1028.1|1023.1|1028.5|1023.5|1028.7|1023.7|1028|1023|9
1635962100000|2021-11-03 17:55:00|1028.4|1023.4|1031.8|1021.3|1031.8|1024.1|1027.6|1021.3|24
1635962400000|2021-11-03 18:00:00|1031.6|1021.1|1033.3|1028.3|1034|1029|1027.7|1020|646
1635962700000|2021-11-03 18:05:00|1033.4|1028.4|1030.9|1025.9|1034.2|1029.2|1030.2|1025.2|370
1635963000000|2021-11-03 18:10:00|1030.6|1025.6|1030.9|1025.9|1031.5|1026.5|1029.3|1024.3|363
1635963300000|2021-11-03 18:15:00|1030.8|1025.8|1032.1|1027.1|1032.2|1027.2|1029.3|1024.3|356
1635963600000|2021-11-03 18:20:00|1032.2|1027.2|1033.8|1028.8|1034.1|1029.1|1031.2|1026.2|312
1635963900000|2021-11-03 18:25:00|1033.7|1028.7|1030.9|1025.9|1034|1029|1030.7|1025.7|207
1635964200000|2021-11-03 18:30:00|1030.8|1025.8|1030.2|1025.2|1031.4|1026.4|1027.8|1022.8|348
1635964500000|2021-11-03 18:35:00|1030.3|1025.3|1031.3|1026.3|1032|1027|1029.1|1024.1|591
1635964800000|2021-11-03 18:40:00|1031.6|1026.6|1033.3|1028.3|1033.6|1028.6|1030.5|1025.5|418
1635965100000|2021-11-03 18:45:00|1033.4|1028.4|1038.3|1033.3|1038.8|1033.8|1033.3|1028.3|380
1635965400000|2021-11-03 18:50:00|1038.4|1033.4|1038.7|1033.7|1040.2|1035.2|1037.4|1032.4|445
1635965700000|2021-11-03 18:55:00|1038.8|1033.8|1037.4|1032.4|1039.5|1034.5|1036.3|1031.3|288
1635966000000|2021-11-03 19:00:00|1037.5|1032.5|1035.2|1030.2|1038|1033|1035.2|1030.2|215
1635966300000|2021-11-03 19:05:00|1035.1|1030.1|1036.4|1031.4|1037|1032|1034.2|1029.2|237
1635966600000|2021-11-03 19:10:00|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1035.8|1030.8|179
1635966900000|2021-11-03 19:15:00|1036.3|1031.3|1033.2|1028.2|1036.3|1031.3|1033.1|1028.1|200
1635967200000|2021-11-03 19:20:00|1033.3|1028.3|1034.3|1029.3|1034.4|1029.4|1032.5|1027.5|173
1635967500000|2021-11-03 19:25:00|1034.2|1029.2|1035.3|1030.3|1035.3|1030.3|1034|1029|162
1635967800000|2021-11-03 19:30:00|1035.2|1030.2|1035.5|1030.5|1035.9|1030.9|1035|1030|133
1635968100000|2021-11-03 19:35:00|1035.4|1030.4|1036.2|1031.2|1036.4|1031.4|1035.4|1030.4|102
1635968400000|2021-11-03 19:40:00|1036.3|1031.3|1037.3|1032.3|1037.4|1032.4|1036.2|1031.2|164
1635968700000|2021-11-03 19:45:00|1037.2|1032.2|1037.8|1032.8|1038.2|1033.2|1037.2|1032.2|64
1635969000000|2021-11-03 19:50:00|1037.9|1032.9|1036.4|1031.4|1038.1|1033.1|1035.9|1030.9|107
1635969300000|2021-11-03 19:55:00|1036.3|1031.3|1035.4|1030.4|1036.9|1031.9|1035.4|1030.4|99
1635969600000|2021-11-03 20:00:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1035.2|1030.2|93
1635969900000|2021-11-03 20:05:00|1035|1030|1034.6|1029.6|1035.4|1030.4|1034.6|1029.6|69
1635970200000|2021-11-03 20:10:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|37
1635970500000|2021-11-03 20:15:00|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.2|1029.2|40
1635970800000|2021-11-03 20:20:00|1034.4|1029.4|1035.4|1030.4|1035.6|1030.6|1034.3|1029.3|47
1635971100000|2021-11-03 20:25:00|1035.6|1030.6|1035.6|1030.6|1036.2|1031.2|1035.2|1030.2|80
1635971400000|2021-11-03 20:30:00|1035.7|1030.7|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|14
1635971700000|2021-11-03 20:35:00|1035.7|1030.7|1037.1|1032.1|1037.1|1032.1|1035.7|1030.7|46
1635972000000|2021-11-03 20:40:00|1036.9|1031.9|1037.2|1032.2|1037.4|1032.4|1036.8|1031.8|54
1635972300000|2021-11-03 20:45:00|1037.1|1032.1|1035.9|1030.9|1037.3|1032.3|1035.8|1030.8|55
1635972600000|2021-11-03 20:50:00|1036|1031|1035.4|1030.4|1036|1031|1035.4|1030.4|25
1635972900000|2021-11-03 20:55:00|1035.5|1030.5|1034.6|1028.5|1035.5|1030.5|1034.2|1028.5|65
1635976800000|2021-11-03 22:00:00|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1
1635977100000|2021-11-03 22:05:00|1035.5|1030.5|1037|1032|1037.2|1032.2|1035.5|1030.5|47
1635977400000|2021-11-03 22:10:00|1037.1|1032.1|1038.8|1033.8|1039|1034|1037.1|1032.1|56
1635977700000|2021-11-03 22:15:00|1038.7|1033.7|1038.3|1033.3|1038.8|1033.8|1037.6|1032.6|40
1635978000000|2021-11-03 22:20:00|1038.2|1033.2|1040.1|1035.1|1040.1|1035.1|1038.2|1033.2|17
1635978300000|2021-11-03 22:25:00|1040.2|1035.2|1040.1|1035.1|1040.8|1035.8|1040.1|1035.1|13
1635978600000|2021-11-03 22:30:00|1040.2|1035.2|1039.7|1034.7|1040.3|1035.3|1039.6|1034.6|13
1635978900000|2021-11-03 22:35:00|1039.5|1034.5|1038.1|1033.1|1039.7|1034.7|1038.1|1033.1|37
1635979200000|2021-11-03 22:40:00|1037.7|1032.7|1037.6|1032.6|1038.1|1033.1|1037.2|1032.2|18
1635979500000|2021-11-03 22:45:00|1037.5|1032.5|1038.4|1033.4|1038.5|1033.5|1037.5|1032.5|11
1635979800000|2021-11-03 22:50:00|1038|1033|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|5
1635980100000|2021-11-03 22:55:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|14
1635980400000|2021-11-03 23:00:00|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038|1033|12
1635980700000|2021-11-03 23:05:00|1038.5|1033.5|1039.6|1034.6|1039.6|1034.6|1038.2|1033.2|44
1635981000000|2021-11-03 23:10:00|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|3
1635981300000|2021-11-03 23:15:00|1039.7|1034.7|1039.2|1034.2|1039.8|1034.8|1039.1|1034.1|22
1635981600000|2021-11-03 23:20:00|1039.7|1034.7|1039.2|1034.2|1039.9|1034.9|1039.2|1034.2|23
1635981900000|2021-11-03 23:25:00|1039.3|1034.3|1040|1035|1040|1035|1039.1|1034.1|39
1635982200000|2021-11-03 23:30:00|1040.1|1035.1|1039.8|1034.8|1040.2|1035.2|1039.6|1034.6|21
1635982500000|2021-11-03 23:35:00|1040.3|1035.3|1039.9|1034.9|1040.5|1035.5|1039.6|1034.6|23
1635982800000|2021-11-03 23:40:00|1040|1035|1041.1|1036.1|1041.4|1036.4|1039.9|1034.9|68
1635983100000|2021-11-03 23:45:00|1041.2|1036.2|1043.3|1038.3|1043.5|1038.5|1041.1|1036.1|39
1635983400000|2021-11-03 23:50:00|1043.4|1038.4|1045|1040|1046|1041|1043.2|1038.2|68
1635983700000|2021-11-03 23:55:00|1044.9|1039.9|1046.6|1041.6|1046.9|1041.9|1044.9|1039.9|38
1635984000000|2021-11-04 00:00:00|1046.7|1041.7|1046.2|1041.2|1047.1|1042.1|1045|1040|117
1635984300000|2021-11-04 00:05:00|1046.4|1041.4|1045.5|1040.5|1046.4|1041.4|1045|1040|83
1635984600000|2021-11-04 00:10:00|1045.4|1040.4|1045.2|1040.2|1045.6|1040.6|1044.9|1039.9|70
1635984900000|2021-11-04 00:15:00|1045|1040|1045.6|1040.6|1045.6|1040.6|1045|1040|30
1635985200000|2021-11-04 00:20:00|1045.5|1040.5|1045.6|1040.6|1046|1041|1045.5|1040.5|25
1635985500000|2021-11-04 00:25:00|1045.5|1040.5|1044.5|1039.5|1046.1|1041.1|1044.4|1039.4|62
1635985800000|2021-11-04 00:30:00|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1043.9|1038.9|44
1635986100000|2021-11-04 00:35:00|1044.4|1039.4|1043.3|1038.3|1044.4|1039.4|1042.9|1037.9|33
1635986400000|2021-11-04 00:40:00|1043.2|1038.2|1044.3|1039.3|1044.3|1039.3|1043.2|1038.2|70
1635986700000|2021-11-04 00:45:00|1044.2|1039.2|1045.6|1040.6|1045.6|1040.6|1043.9|1038.9|48
1635987000000|2021-11-04 00:50:00|1045.5|1040.5|1044.5|1039.5|1046|1041|1044.5|1039.5|58
1635987300000|2021-11-04 00:55:00|1044.6|1039.6|1044|1039|1045.4|1040.4|1044|1039|75
1635987600000|2021-11-04 01:00:00|1044.1|1039.1|1043.1|1038.1|1044.1|1039.1|1042.1|1037.1|161
1635987900000|2021-11-04 01:05:00|1043|1038|1042.6|1037.6|1043.2|1038.2|1042.4|1037.4|51
1635988200000|2021-11-04 01:10:00|1042.5|1037.5|1041.7|1036.7|1042.6|1037.6|1041.7|1036.7|43
1635988500000|2021-11-04 01:15:00|1041.8|1036.8|1044.9|1039.9|1044.9|1039.9|1041.7|1036.7|105
1635988800000|2021-11-04 01:20:00|1044.4|1039.4|1045|1040|1045.1|1040.1|1043.6|1038.6|95
1635989100000|2021-11-04 01:25:00|1044.9|1039.9|1046.1|1041.1|1046.4|1041.4|1044.7|1039.7|105
1635989400000|2021-11-04 01:30:00|1046.2|1041.2|1045.8|1040.8|1046.8|1041.8|1045.4|1040.4|114
1635989700000|2021-11-04 01:35:00|1045.7|1040.7|1046.3|1041.3|1046.6|1041.6|1045.4|1040.4|73
1635990000000|2021-11-04 01:40:00|1046.2|1041.2|1044.9|1039.9|1046.3|1041.3|1044.8|1039.8|118
1635990300000|2021-11-04 01:45:00|1045.2|1040.2|1044.8|1039.8|1045.5|1040.5|1044.6|1039.6|49
1635990600000|2021-11-04 01:50:00|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.2|1039.2|78
1635990900000|2021-11-04 01:55:00|1045.1|1040.1|1046.2|1041.2|1046.2|1041.2|1045|1040|113
1635991200000|2021-11-04 02:00:00|1046.3|1041.3|1046|1041|1046.8|1041.8|1045.6|1040.6|81
1635991500000|2021-11-04 02:05:00|1045.9|1040.9|1045.6|1040.6|1046.4|1041.4|1045.6|1040.6|49
1635991800000|2021-11-04 02:10:00|1045.7|1040.7|1046.1|1041.1|1046.3|1041.3|1045.3|1040.3|79
1635992100000|2021-11-04 02:15:00|1046.2|1041.2|1045.9|1040.9|1046.3|1041.3|1045.7|1040.7|53
1635992400000|2021-11-04 02:20:00|1045.8|1040.8|1046.9|1041.9|1046.9|1041.9|1045.4|1040.4|38
1635992700000|2021-11-04 02:25:00|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.1|1041.1|46
1635993000000|2021-11-04 02:30:00|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1045.9|1040.9|59
1635993300000|2021-11-04 02:35:00|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.4|1041.4|36
1635993600000|2021-11-04 02:40:00|1046.8|1041.8|1047.2|1042.2|1047.3|1042.3|1046.5|1041.5|34
1635993900000|2021-11-04 02:45:00|1047.3|1042.3|1046.5|1041.5|1047.3|1042.3|1046.4|1041.4|25
1635994200000|2021-11-04 02:50:00|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|43
1635994500000|2021-11-04 02:55:00|1046.2|1041.2|1045.5|1040.5|1046.2|1041.2|1045.4|1040.4|39
1635994800000|2021-11-04 03:00:00|1045.4|1040.4|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|41
1635995100000|2021-11-04 03:05:00|1045|1040|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|60
1635995400000|2021-11-04 03:10:00|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|65
1635995700000|2021-11-04 03:15:00|1045.3|1040.3|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|26
1635996000000|2021-11-04 03:20:00|1045|1040|1045.1|1040.1|1045.3|1040.3|1045|1040|36
1635996300000|2021-11-04 03:25:00|1044.7|1039.7|1044|1039|1044.7|1039.7|1043.9|1038.9|16
1635996600000|2021-11-04 03:30:00|1043.9|1038.9|1043.3|1038.3|1044|1039|1043.3|1038.3|28
1635996900000|2021-11-04 03:35:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|32
1635997200000|2021-11-04 03:40:00|1043.4|1038.4|1043|1038|1043.4|1038.4|1043|1038|32
1635997500000|2021-11-04 03:45:00|1043.1|1038.1|1043.4|1038.4|1043.5|1038.5|1042.8|1037.8|40
1635997800000|2021-11-04 03:50:00|1043.5|1038.5|1043.2|1038.2|1043.6|1038.6|1043.2|1038.2|61
1635998100000|2021-11-04 03:55:00|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|11
1635998400000|2021-11-04 04:00:00|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|67
1635998700000|2021-11-04 04:05:00|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|67
1635999000000|2021-11-04 04:10:00|1043.7|1038.7|1044.1|1039.1|1044.3|1039.3|1043.5|1038.5|85
1635999300000|2021-11-04 04:15:00|1044.2|1039.2|1044.5|1039.5|1044.5|1039.5|1044|1039|15
1635999600000|2021-11-04 04:20:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1635999900000|2021-11-04 04:25:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.4|1039.4|23
1636000200000|2021-11-04 04:30:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|26
1636000500000|2021-11-04 04:35:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|39
1636000800000|2021-11-04 04:40:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|43
1636001100000|2021-11-04 04:45:00|1044.6|1039.6|1044.3|1039.3|1044.9|1039.9|1044.2|1039.2|59
1636001400000|2021-11-04 04:50:00|1044.2|1039.2|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|27
1636001700000|2021-11-04 04:55:00|1043.7|1038.7|1043.9|1038.9|1044.1|1039.1|1043.7|1038.7|33
1636002000000|2021-11-04 05:00:00|1044|1039|1044|1039|1044.1|1039.1|1043.7|1038.7|77
1636002300000|2021-11-04 05:05:00|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.5|1038.5|27
1636002600000|2021-11-04 05:10:00|1043.8|1038.8|1043.4|1038.4|1043.9|1038.9|1043.3|1038.3|56
1636002900000|2021-11-04 05:15:00|1043.5|1038.5|1043|1038|1043.5|1038.5|1043|1038|19
1636003200000|2021-11-04 05:20:00|1043.1|1038.1|1043.7|1038.7|1044|1039|1043.1|1038.1|34
1636003500000|2021-11-04 05:25:00|1043.6|1038.6|1043.5|1038.5|1043.8|1038.8|1043.4|1038.4|61
1636003800000|2021-11-04 05:30:00|1043.4|1038.4|1043.7|1038.7|1043.9|1038.9|1043.2|1038.2|24
1636004100000|2021-11-04 05:35:00|1043.8|1038.8|1043|1038|1043.9|1038.9|1043|1038|21
1636004400000|2021-11-04 05:40:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1042.8|1037.8|24
1636004700000|2021-11-04 05:45:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.7|1037.7|32
1636005000000|2021-11-04 05:50:00|1042.2|1037.2|1042.2|1037.2|1043|1038|1042|1037|71
1636005300000|2021-11-04 05:55:00|1042.1|1037.1|1042.6|1037.6|1042.9|1037.9|1041.9|1036.9|75
1636005600000|2021-11-04 06:00:00|1042.5|1037.5|1041.8|1036.8|1042.6|1037.6|1041.3|1036.3|81
1636005900000|2021-11-04 06:05:00|1041.7|1036.7|1041.2|1036.2|1041.8|1036.8|1040.9|1035.9|138
1636006200000|2021-11-04 06:10:00|1041.1|1036.1|1040.1|1035.1|1041.2|1036.2|1040.1|1035.1|110
1636006500000|2021-11-04 06:15:00|1040|1035|1039.1|1034.1|1040.5|1035.5|1038.8|1033.8|137
1636006800000|2021-11-04 06:20:00|1039|1034|1039.9|1034.9|1039.9|1034.9|1038.9|1033.9|83
1636007100000|2021-11-04 06:25:00|1040|1035|1040.7|1035.7|1040.7|1035.7|1040|1035|13
1636007400000|2021-11-04 06:30:00|1040.6|1035.6|1042.1|1037.1|1042.3|1037.3|1040.4|1035.4|84
1636007700000|2021-11-04 06:35:00|1042.2|1037.2|1040.8|1035.8|1042.2|1037.2|1040.7|1035.7|55
1636008000000|2021-11-04 06:40:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.1|1035.1|30
1636008300000|2021-11-04 06:45:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|10
1636008600000|2021-11-04 06:50:00|1040.3|1035.3|1041.3|1036.3|1041.4|1036.4|1040.3|1035.3|33
1636008900000|2021-11-04 06:55:00|1041.2|1036.2|1040.8|1035.8|1041.4|1036.4|1040.8|1035.8|46
1636009200000|2021-11-04 07:00:00|1040.7|1035.7|1041|1036|1042.2|1037.2|1040.6|1035.6|52
1636009500000|2021-11-04 07:05:00|1041.2|1036.2|1043.3|1038.3|1043.4|1038.4|1041.1|1036.1|66
1636009800000|2021-11-04 07:10:00|1043.4|1038.4|1044.8|1039.8|1044.8|1039.8|1042.5|1037.5|95
1636010100000|2021-11-04 07:15:00|1044.6|1039.6|1045.9|1040.9|1046.6|1041.6|1044.4|1039.4|77
1636010400000|2021-11-04 07:20:00|1045.8|1040.8|1046.8|1041.8|1046.9|1041.9|1045.7|1040.7|79
1636010700000|2021-11-04 07:25:00|1046.7|1041.7|1046.8|1041.8|1047.1|1042.1|1046.4|1041.4|86
1636011000000|2021-11-04 07:30:00|1046.7|1041.7|1045.5|1040.5|1046.8|1041.8|1045.4|1040.4|47
1636011300000|2021-11-04 07:35:00|1045.4|1040.4|1046.5|1041.5|1046.7|1041.7|1044.9|1039.9|101
1636011600000|2021-11-04 07:40:00|1046.4|1041.4|1046.5|1041.5|1047.8|1042.8|1046.3|1041.3|84
1636011900000|2021-11-04 07:45:00|1046.6|1041.6|1048.5|1043.5|1048.6|1043.6|1046.6|1041.6|73
1636012200000|2021-11-04 07:50:00|1048.3|1043.3|1049.8|1044.8|1049.9|1044.9|1048.3|1043.3|56
1636012500000|2021-11-04 07:55:00|1049.7|1044.7|1050.5|1045.5|1051|1046|1049.6|1044.6|80
1636012800000|2021-11-04 08:00:00|1050.4|1045.4|1049.6|1044.6|1051|1046|1048.9|1043.9|126
1636013100000|2021-11-04 08:05:00|1049.7|1044.7|1049.8|1044.8|1050.2|1045.2|1049.3|1044.3|114
1636013400000|2021-11-04 08:10:00|1049.7|1044.7|1050.8|1045.8|1051|1046|1048.9|1043.9|119
1636013700000|2021-11-04 08:15:00|1050.5|1045.5|1049.4|1044.4|1050.7|1045.7|1049.4|1044.4|143
1636014000000|2021-11-04 08:20:00|1049.5|1044.5|1050.4|1045.4|1051.1|1046.1|1048.8|1043.8|146
1636014300000|2021-11-04 08:25:00|1050.3|1045.3|1049.7|1044.7|1050.9|1045.9|1049.7|1044.7|119
1636014600000|2021-11-04 08:30:00|1049.8|1044.8|1050|1045|1050.7|1045.7|1049.5|1044.5|96
1636014900000|2021-11-04 08:35:00|1049.9|1044.9|1051.8|1046.8|1051.8|1046.8|1049.9|1044.9|116
1636015200000|2021-11-04 08:40:00|1051.6|1046.6|1051.1|1046.1|1052.1|1047.1|1050.6|1045.6|135
1636015500000|2021-11-04 08:45:00|1051.2|1046.2|1052.7|1047.7|1052.7|1047.7|1051.1|1046.1|86
1636015800000|2021-11-04 08:50:00|1052.9|1047.9|1052.1|1047.1|1052.9|1047.9|1052.1|1047.1|88
1636016100000|2021-11-04 08:55:00|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1051.7|1046.7|50
1636016400000|2021-11-04 09:00:00|1052.6|1047.6|1052.3|1047.3|1053|1048|1052.3|1047.3|77
1636016700000|2021-11-04 09:05:00|1052.4|1047.4|1051.2|1046.2|1052.5|1047.5|1051.1|1046.1|65
1636017000000|2021-11-04 09:10:00|1051.3|1046.3|1050.6|1045.6|1051.3|1046.3|1050.2|1045.2|113
1636017300000|2021-11-04 09:15:00|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.2|1045.2|138
1636017600000|2021-11-04 09:20:00|1050.6|1045.6|1049.8|1044.8|1050.6|1045.6|1049.6|1044.6|85
1636017900000|2021-11-04 09:25:00|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.2|1044.2|91
1636018200000|2021-11-04 09:30:00|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|66
1636018500000|2021-11-04 09:35:00|1048.9|1043.9|1049|1044|1049.3|1044.3|1048.6|1043.6|47
1636018800000|2021-11-04 09:40:00|1048.9|1043.9|1048.4|1043.4|1048.9|1043.9|1048.1|1043.1|75
1636019100000|2021-11-04 09:45:00|1048.3|1043.3|1048|1043|1048.4|1043.4|1047.8|1042.8|92
1636019400000|2021-11-04 09:50:00|1048.1|1043.1|1047.3|1042.3|1048.1|1043.1|1047.2|1042.2|52
1636019700000|2021-11-04 09:55:00|1047.4|1042.4|1048.4|1043.4|1048.6|1043.6|1047.3|1042.3|100
1636020000000|2021-11-04 10:00:00|1048.3|1043.3|1049.5|1044.5|1049.8|1044.8|1048.2|1043.2|111
1636020300000|2021-11-04 10:05:00|1049.6|1044.6|1048.4|1043.4|1049.6|1044.6|1048.1|1043.1|101
1636020600000|2021-11-04 10:10:00|1048.5|1043.5|1049.1|1044.1|1049.3|1044.3|1047.9|1042.9|86
1636020900000|2021-11-04 10:15:00|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1048.1|1043.1|57
1636021200000|2021-11-04 10:20:00|1049.2|1044.2|1048.4|1043.4|1049.2|1044.2|1048.3|1043.3|52
1636021500000|2021-11-04 10:25:00|1048.5|1043.5|1049.2|1044.2|1049.2|1044.2|1048.5|1043.5|32
1636021800000|2021-11-04 10:30:00|1049.1|1044.1|1049.6|1044.6|1049.7|1044.7|1049.1|1044.1|87
1636022100000|2021-11-04 10:35:00|1049.5|1044.5|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|29
1636022400000|2021-11-04 10:40:00|1049.6|1044.6|1049.3|1044.3|1049.8|1044.8|1048.7|1043.7|29
1636022700000|2021-11-04 10:45:00|1049.2|1044.2|1049.7|1044.7|1049.7|1044.7|1049|1044|98
1636023000000|2021-11-04 10:50:00|1049.6|1044.6|1049|1044|1049.7|1044.7|1048.6|1043.6|73
1636023300000|2021-11-04 10:55:00|1048.9|1043.9|1049.1|1044.1|1049.2|1044.2|1048.5|1043.5|104
1636023600000|2021-11-04 11:00:00|1049.3|1044.3|1049.7|1044.7|1049.7|1044.7|1049|1044|41
1636023900000|2021-11-04 11:05:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.3|1044.3|43
1636024200000|2021-11-04 11:10:00|1049.3|1044.3|1050.3|1045.3|1050.5|1045.5|1049.2|1044.2|104
1636024500000|2021-11-04 11:15:00|1050.4|1045.4|1051|1046|1051.1|1046.1|1050.2|1045.2|91
1636024800000|2021-11-04 11:20:00|1050.9|1045.9|1050.4|1045.4|1051.1|1046.1|1050.3|1045.3|70
1636025100000|2021-11-04 11:25:00|1050.3|1045.3|1050.2|1045.2|1050.5|1045.5|1049.7|1044.7|52
1636025400000|2021-11-04 11:30:00|1050.1|1045.1|1050|1045|1050.3|1045.3|1048.3|1043.3|86
1636025700000|2021-11-04 11:35:00|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|36
1636026000000|2021-11-04 11:40:00|1050|1045|1050.4|1045.4|1050.8|1045.8|1049.9|1044.9|85
1636026300000|2021-11-04 11:45:00|1050.5|1045.5|1047.8|1042.8|1050.6|1045.6|1047.8|1042.8|105
1636026600000|2021-11-04 11:50:00|1047.9|1042.9|1046.1|1041.1|1047.9|1042.9|1045.9|1040.9|77
1636026900000|2021-11-04 11:55:00|1046.2|1041.2|1046.3|1041.3|1046.5|1041.5|1045.8|1040.8|69
1636027200000|2021-11-04 12:00:00|1046.7|1041.7|1044.2|1039.2|1047.7|1042.7|1043.7|1038.7|346
1636027500000|2021-11-04 12:05:00|1044.4|1039.4|1045.1|1040.1|1046.9|1041.9|1044|1039|256
1636027800000|2021-11-04 12:10:00|1045.2|1040.2|1043.7|1038.7|1045.5|1040.5|1043.2|1038.2|144
1636028100000|2021-11-04 12:15:00|1043.8|1038.8|1044.1|1039.1|1045|1040|1042.3|1037.3|185
1636028400000|2021-11-04 12:20:00|1044|1039|1047.3|1042.3|1048.2|1043.2|1043.8|1038.8|225
1636028700000|2021-11-04 12:25:00|1047.8|1042.8|1047.3|1042.3|1049|1044|1047.2|1042.2|158
1636029000000|2021-11-04 12:30:00|1047.2|1042.2|1045.3|1040.3|1048.2|1043.2|1044.4|1039.4|267
1636029300000|2021-11-04 12:35:00|1045.2|1040.2|1043.9|1038.9|1045.2|1040.2|1042.8|1037.8|225
1636029600000|2021-11-04 12:40:00|1044|1039|1044|1039|1044.1|1039.1|1042.5|1037.5|165
1636029900000|2021-11-04 12:45:00|1044.1|1039.1|1046.6|1041.6|1047.1|1042.1|1043.3|1038.3|240
1636030200000|2021-11-04 12:50:00|1046.7|1041.7|1045|1040|1048.2|1043.2|1044.5|1039.5|196
1636030500000|2021-11-04 12:55:00|1045.1|1040.1|1045.5|1040.5|1045.9|1040.9|1043.8|1038.8|166
1636030800000|2021-11-04 13:00:00|1045.4|1040.4|1047.5|1042.5|1048.1|1043.1|1044.1|1039.1|180
1636031100000|2021-11-04 13:05:00|1047.4|1042.4|1047.5|1042.5|1047.8|1042.8|1046.1|1041.1|219
1636031400000|2021-11-04 13:10:00|1047.6|1042.6|1050.3|1045.3|1050.7|1045.7|1047.3|1042.3|180
1636031700000|2021-11-04 13:15:00|1050.2|1045.2|1050.6|1045.6|1051.9|1046.9|1049.7|1044.7|142
1636032000000|2021-11-04 13:20:00|1050.7|1045.7|1047|1042|1051|1046|1046.4|1041.4|171
1636032300000|2021-11-04 13:25:00|1046.9|1041.9|1045.5|1040.5|1047.6|1042.6|1044.8|1039.8|137
1636032600000|2021-11-04 13:30:00|1045.6|1040.6|1044.9|1039.9|1047|1042|1044.4|1039.4|341
1636032900000|2021-11-04 13:35:00|1044.8|1039.8|1046.9|1041.9|1047.3|1042.3|1044.4|1039.4|273
1636033200000|2021-11-04 13:40:00|1047.2|1042.2|1050|1045|1050.4|1045.4|1047.2|1042.2|223
1636033500000|2021-11-04 13:45:00|1050.2|1045.2|1045.6|1040.6|1050.4|1045.4|1045.5|1040.5|235
1636033800000|2021-11-04 13:50:00|1046.1|1041.1|1046.9|1041.9|1047|1042|1045.3|1040.3|205
1636034100000|2021-11-04 13:55:00|1046.8|1041.8|1049.1|1044.1|1049.2|1044.2|1046.5|1041.5|232
1636034400000|2021-11-04 14:00:00|1049.3|1044.3|1045.3|1040.3|1049.8|1044.8|1044.9|1039.9|287
1636034700000|2021-11-04 14:05:00|1045.5|1040.5|1043.8|1038.8|1046.2|1041.2|1043.2|1038.2|241
1636035000000|2021-11-04 14:10:00|1043.6|1038.6|1044.2|1039.2|1045.2|1040.2|1043|1038|233
1636035300000|2021-11-04 14:15:00|1044.3|1039.3|1042|1037|1046.2|1041.2|1041.9|1036.9|220
1636035600000|2021-11-04 14:20:00|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1040.2|1035.2|184
1636035900000|2021-11-04 14:25:00|1042.2|1037.2|1042.5|1037.5|1043.6|1038.6|1041.2|1036.2|213
1636036200000|2021-11-04 14:30:00|1042.3|1037.3|1041.7|1036.7|1042.6|1037.6|1041|1036|152
1636036500000|2021-11-04 14:35:00|1042.1|1037.1|1040.4|1035.4|1042.7|1037.7|1038.3|1033.3|272
1636036800000|2021-11-04 14:40:00|1040.5|1035.5|1041.7|1036.7|1042.1|1037.1|1039.7|1034.7|144
1636037100000|2021-11-04 14:45:00|1041.8|1036.8|1041.8|1036.8|1042.5|1037.5|1041.4|1036.4|177
1636037400000|2021-11-04 14:50:00|1041.7|1036.7|1037.9|1032.9|1042.3|1037.3|1037.8|1032.8|181
1636037700000|2021-11-04 14:55:00|1038|1033|1036.4|1031.4|1038.1|1033.1|1035|1030|247
1636038000000|2021-11-04 15:00:00|1036.3|1031.3|1034.7|1029.7|1036.6|1031.6|1033.8|1028.8|176
1636038300000|2021-11-04 15:05:00|1034.8|1029.8|1034.5|1029.5|1036.1|1031.1|1034.2|1029.2|153
1636038600000|2021-11-04 15:10:00|1034.4|1029.4|1034.8|1029.8|1035.6|1030.6|1034.3|1029.3|152
1636038900000|2021-11-04 15:15:00|1034.7|1029.7|1034.8|1029.8|1035|1030|1032.4|1027.4|163
1636039200000|2021-11-04 15:20:00|1034.7|1029.7|1034.2|1029.2|1035.6|1030.6|1034.1|1029.1|131
1636039500000|2021-11-04 15:25:00|1034|1029|1031|1026|1034|1029|1030.4|1025.4|225
1636039800000|2021-11-04 15:30:00|1030.9|1025.9|1030.7|1025.7|1032.6|1027.6|1029.8|1024.8|185
1636040100000|2021-11-04 15:35:00|1030.6|1025.6|1031.3|1026.3|1033.3|1028.3|1030.5|1025.5|170
1636040400000|2021-11-04 15:40:00|1031.2|1026.2|1032.2|1027.2|1033.9|1028.9|1031.1|1026.1|155
1636040700000|2021-11-04 15:45:00|1032.4|1027.4|1029.9|1024.9|1033.1|1028.1|1029.9|1024.9|129
1636041000000|2021-11-04 15:50:00|1029.8|1024.8|1031.4|1026.4|1031.8|1026.8|1029.6|1024.6|142
1636041300000|2021-11-04 15:55:00|1031.5|1026.5|1033.6|1028.6|1033.7|1028.7|1031.5|1026.5|163
1636041600000|2021-11-04 16:00:00|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1032.5|1027.5|87
1636041900000|2021-11-04 16:05:00|1033.3|1028.3|1034.1|1029.1|1034.2|1029.2|1032.9|1027.9|107
1636042200000|2021-11-04 16:10:00|1034.2|1029.2|1035.5|1030.5|1036.2|1031.2|1033.4|1028.4|132
1636042500000|2021-11-04 16:15:00|1035.6|1030.6|1034.3|1029.3|1035.7|1030.7|1034.1|1029.1|87
1636042800000|2021-11-04 16:20:00|1034.2|1029.2|1034|1029|1034.7|1029.7|1033.7|1028.7|102
1636043100000|2021-11-04 16:25:00|1033.9|1028.9|1035.6|1030.6|1035.6|1030.6|1033.8|1028.8|91
1636043400000|2021-11-04 16:30:00|1035.4|1030.4|1036.7|1031.7|1036.7|1031.7|1034.1|1029.1|149
1636043700000|2021-11-04 16:35:00|1036.9|1031.9|1035.6|1030.6|1036.9|1031.9|1035.6|1030.6|95
1636044000000|2021-11-04 16:40:00|1035.2|1030.2|1034.7|1029.7|1035.4|1030.4|1034.5|1029.5|112
1636044300000|2021-11-04 16:45:00|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1033.6|1028.6|117
1636044600000|2021-11-04 16:50:00|1034.4|1029.4|1032.9|1027.9|1034.7|1029.7|1032.9|1027.9|126
1636044900000|2021-11-04 16:55:00|1032.3|1027.3|1032|1027|1033.3|1028.3|1031.6|1026.6|130
1636045200000|2021-11-04 17:00:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.3|1026.3|125
1636045500000|2021-11-04 17:05:00|1031.8|1026.8|1032.9|1027.9|1033.5|1028.5|1031.8|1026.8|123
1636045800000|2021-11-04 17:10:00|1033.2|1028.2|1033.3|1028.3|1033.8|1028.8|1032.9|1027.9|105
1636046100000|2021-11-04 17:15:00|1033.2|1028.2|1033.6|1028.6|1033.7|1028.7|1032.8|1027.8|62
1636046400000|2021-11-04 17:20:00|1033.7|1028.7|1032.1|1027.1|1034.2|1029.2|1031.9|1026.9|92
1636046700000|2021-11-04 17:25:00|1032|1027|1032.7|1027.7|1032.7|1027.7|1031.8|1026.8|70
1636047000000|2021-11-04 17:30:00|1033|1028|1032.2|1027.2|1033.1|1028.1|1032.1|1027.1|94
1636047300000|2021-11-04 17:35:00|1032.3|1027.3|1031.8|1026.8|1032.4|1027.4|1031.8|1026.8|100
1636047600000|2021-11-04 17:40:00|1031.9|1026.9|1031.5|1026.5|1032|1027|1031.5|1026.5|129
1636047900000|2021-11-04 17:45:00|1031.4|1026.4|1031.2|1026.2|1031.8|1026.8|1030.9|1025.9|126
1636048200000|2021-11-04 17:50:00|1031.3|1026.3|1032|1027|1032|1027|1030.7|1025.7|138
1636048500000|2021-11-04 17:55:00|1032.1|1027.1|1031.7|1026.7|1032.2|1027.2|1031.3|1026.3|168
1636048800000|2021-11-04 18:00:00|1031.8|1026.8|1030.7|1025.7|1032|1027|1030.7|1025.7|87
1636049100000|2021-11-04 18:05:00|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|103
1636049400000|2021-11-04 18:10:00|1031|1026|1032.3|1027.3|1032.4|1027.4|1030.9|1025.9|125
1636049700000|2021-11-04 18:15:00|1032.2|1027.2|1031.7|1026.7|1032.3|1027.3|1031.1|1026.1|83
1636050000000|2021-11-04 18:20:00|1031.8|1026.8|1031.2|1026.2|1031.8|1026.8|1030.9|1025.9|97
1636050300000|2021-11-04 18:25:00|1031.3|1026.3|1031.2|1026.2|1031.8|1026.8|1031.1|1026.1|119
1636050600000|2021-11-04 18:30:00|1031.3|1026.3|1031|1026|1031.4|1026.4|1030.8|1025.8|129
1636050900000|2021-11-04 18:35:00|1030.9|1025.9|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|69
1636051200000|2021-11-04 18:40:00|1030.9|1025.9|1030.4|1025.4|1030.9|1025.9|1030.2|1025.2|84
1636051500000|2021-11-04 18:45:00|1030.3|1025.3|1029.7|1024.7|1030.5|1025.5|1029.7|1024.7|40
1636051800000|2021-11-04 18:50:00|1029.8|1024.8|1029.8|1024.8|1030.4|1025.4|1029.6|1024.6|66
1636052100000|2021-11-04 18:55:00|1029.9|1024.9|1029|1024|1029.9|1024.9|1028.9|1023.9|74
1636052400000|2021-11-04 19:00:00|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1028.6|1023.6|64
1636052700000|2021-11-04 19:05:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.1|1024.1|111
1636053000000|2021-11-04 19:10:00|1029.6|1024.6|1030.1|1025.1|1030.4|1025.4|1029.4|1024.4|59
1636053300000|2021-11-04 19:15:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1029.9|1024.9|70
1636053600000|2021-11-04 19:20:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030|1025|35
1636053900000|2021-11-04 19:25:00|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1030.1|1025.1|50
1636054200000|2021-11-04 19:30:00|1030.5|1025.5|1030.9|1025.9|1031|1026|1030.5|1025.5|59
1636054500000|2021-11-04 19:35:00|1030.8|1025.8|1030.5|1025.5|1030.9|1025.9|1030.3|1025.3|76
1636054800000|2021-11-04 19:40:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|127
1636055100000|2021-11-04 19:45:00|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|99
1636055400000|2021-11-04 19:50:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030.2|1025.2|153
1636055700000|2021-11-04 19:55:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|74
1636056000000|2021-11-04 20:00:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1030.8|1025.8|25
1636056300000|2021-11-04 20:05:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|31
1636056600000|2021-11-04 20:10:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|16
1636056900000|2021-11-04 20:15:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|12
1636057200000|2021-11-04 20:20:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|9
1636057500000|2021-11-04 20:25:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1636057800000|2021-11-04 20:30:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|23
1636058100000|2021-11-04 20:35:00|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|26
1636058400000|2021-11-04 20:40:00|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|5
1636058700000|2021-11-04 20:45:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|57
1636059000000|2021-11-04 20:50:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|14
1636059300000|2021-11-04 20:55:00|1031.2|1026.2|1031|1026|1031.5|1026.5|1030.5|1025.5|60
1636063500000|2021-11-04 22:05:00|1030.7|1025.7|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|22
1636063800000|2021-11-04 22:10:00|1030.7|1025.7|1031|1026|1031.3|1026.3|1030.6|1025.6|20
1636064100000|2021-11-04 22:15:00|1031.1|1026.1|1031.8|1026.8|1032|1027|1031|1026|13
1636064400000|2021-11-04 22:20:00|1031.9|1026.9|1032.5|1027.5|1032.6|1027.6|1031.9|1026.9|15
1636064700000|2021-11-04 22:25:00|1032.6|1027.6|1033.2|1028.2|1033.2|1028.2|1032.5|1027.5|13
1636065000000|2021-11-04 22:30:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1032.2|1027.2|22
1636065300000|2021-11-04 22:35:00|1032.1|1027.1|1031.7|1026.7|1032.3|1027.3|1031.6|1026.6|20
1636065600000|2021-11-04 22:40:00|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|16
1636065900000|2021-11-04 22:45:00|1031.6|1026.6|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|16
1636066200000|2021-11-04 22:50:00|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|8
1636066500000|2021-11-04 22:55:00|1031.7|1026.7|1032|1027|1032|1027|1031.7|1026.7|18
1636066800000|2021-11-04 23:00:00|1031.9|1026.9|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|57
1636067100000|2021-11-04 23:05:00|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|14
1636067400000|2021-11-04 23:10:00|1032.6|1027.6|1032.3|1027.3|1032.7|1027.7|1032|1027|12
1636067700000|2021-11-04 23:15:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|13
1636068000000|2021-11-04 23:20:00|1032.3|1027.3|1032.5|1027.5|1032.7|1027.7|1032.3|1027.3|26
1636068300000|2021-11-04 23:25:00|1032.3|1027.3|1033.2|1028.2|1033.2|1028.2|1032.1|1027.1|15
1636068600000|2021-11-04 23:30:00|1033.1|1028.1|1032.7|1027.7|1033.2|1028.2|1032.3|1027.3|60
1636068900000|2021-11-04 23:35:00|1032.6|1027.6|1033|1028|1033|1028|1032.3|1027.3|13
1636069200000|2021-11-04 23:40:00|1033.1|1028.1|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|44
1636069500000|2021-11-04 23:45:00|1033|1028|1033.8|1028.8|1033.9|1028.9|1032.9|1027.9|48
1636069800000|2021-11-04 23:50:00|1033.9|1028.9|1034.8|1029.8|1034.8|1029.8|1033.7|1028.7|23
1636070100000|2021-11-04 23:55:00|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|46
1636070400000|2021-11-05 00:00:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1032.6|1027.6|108
1636070700000|2021-11-05 00:05:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|36
1636071000000|2021-11-05 00:10:00|1033.9|1028.9|1032.9|1027.9|1034|1029|1032.9|1027.9|24
1636071300000|2021-11-05 00:15:00|1033|1028|1034.8|1029.8|1034.8|1029.8|1033|1028|12
1636071600000|2021-11-05 00:20:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|27
1636071900000|2021-11-05 00:25:00|1034.9|1029.9|1034.7|1029.7|1035.3|1030.3|1034.4|1029.4|48
1636072200000|2021-11-05 00:30:00|1034.9|1029.9|1033.8|1028.8|1035.5|1030.5|1033.7|1028.7|37
1636072500000|2021-11-05 00:35:00|1033.7|1028.7|1033|1028|1033.8|1028.8|1033|1028|64
1636072800000|2021-11-05 00:40:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|27
1636073100000|2021-11-05 00:45:00|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.4|1027.4|18
1636073400000|2021-11-05 00:50:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|42
1636073700000|2021-11-05 00:55:00|1032.8|1027.8|1033.8|1028.8|1033.9|1028.9|1032.8|1027.8|14
1636074000000|2021-11-05 01:00:00|1034|1029|1033|1028|1034.7|1029.7|1032.9|1027.9|90
1636074300000|2021-11-05 01:05:00|1033.1|1028.1|1035.3|1030.3|1035.6|1030.6|1033.1|1028.1|56
1636074600000|2021-11-05 01:10:00|1035.5|1030.5|1034.9|1029.9|1035.5|1030.5|1034.7|1029.7|55
1636074900000|2021-11-05 01:15:00|1034.8|1029.8|1034.8|1029.8|1035.5|1030.5|1033.9|1028.9|58
1636075200000|2021-11-05 01:20:00|1034.7|1029.7|1035|1030|1035|1030|1034.2|1029.2|25
1636075500000|2021-11-05 01:25:00|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1033.9|1028.9|98
1636075800000|2021-11-05 01:30:00|1034.6|1029.6|1033.7|1028.7|1034.9|1029.9|1033.5|1028.5|64
1636076100000|2021-11-05 01:35:00|1033.6|1028.6|1032.3|1027.3|1033.7|1028.7|1031.9|1026.9|59
1636076400000|2021-11-05 01:40:00|1032.2|1027.2|1033|1028|1033.2|1028.2|1032.1|1027.1|108
1636076700000|2021-11-05 01:45:00|1033.1|1028.1|1034.1|1029.1|1034.4|1029.4|1033|1028|97
1636077000000|2021-11-05 01:50:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|48
1636077300000|2021-11-05 01:55:00|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1033.7|1028.7|41
1636077600000|2021-11-05 02:00:00|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1033.5|1028.5|53
1636077900000|2021-11-05 02:05:00|1034.7|1029.7|1035|1030|1035.6|1030.6|1034.2|1029.2|45
1636078200000|2021-11-05 02:10:00|1035.1|1030.1|1035.3|1030.3|1035.4|1030.4|1034.4|1029.4|45
1636078500000|2021-11-05 02:15:00|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.1|1029.1|81
1636078800000|2021-11-05 02:20:00|1034.8|1029.8|1035|1030|1035.4|1030.4|1034.2|1029.2|48
1636079100000|2021-11-05 02:25:00|1034.9|1029.9|1035.4|1030.4|1035.5|1030.5|1034.5|1029.5|67
1636079400000|2021-11-05 02:30:00|1035.3|1030.3|1034.9|1029.9|1035.4|1030.4|1034.5|1029.5|37
1636079700000|2021-11-05 02:35:00|1035|1030|1034.5|1029.5|1035|1030|1034.4|1029.4|23
1636080000000|2021-11-05 02:40:00|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|41
1636080300000|2021-11-05 02:45:00|1034.2|1029.2|1033.4|1028.4|1034.2|1029.2|1033.3|1028.3|55
1636080600000|2021-11-05 02:50:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1032.7|1027.7|68
1636080900000|2021-11-05 02:55:00|1033.3|1028.3|1034|1029|1034.2|1029.2|1033.3|1028.3|42
1636081200000|2021-11-05 03:00:00|1034.1|1029.1|1033.8|1028.8|1034.2|1029.2|1033.8|1028.8|35
1636081500000|2021-11-05 03:05:00|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|44
1636081800000|2021-11-05 03:10:00|1034.3|1029.3|1034.8|1029.8|1034.8|1029.8|1034|1029|16
1636082100000|2021-11-05 03:15:00|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|26
1636082400000|2021-11-05 03:20:00|1034.7|1029.7|1036.5|1031.5|1036.5|1031.5|1034.7|1029.7|41
1636082700000|2021-11-05 03:25:00|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.1|1031.1|16
1636083000000|2021-11-05 03:30:00|1036.2|1031.2|1036.3|1031.3|1036.6|1031.6|1036|1031|31
1636083300000|2021-11-05 03:35:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636083600000|2021-11-05 03:40:00|1036.3|1031.3|1035.4|1030.4|1036.3|1031.3|1035.4|1030.4|17
1636083900000|2021-11-05 03:45:00|1035.7|1030.7|1036.1|1031.1|1036.2|1031.2|1035.6|1030.6|9
1636084200000|2021-11-05 03:50:00|1036.2|1031.2|1035.6|1030.6|1036.7|1031.7|1035.5|1030.5|25
1636084500000|2021-11-05 03:55:00|1035.5|1030.5|1036|1031|1036.3|1031.3|1035.5|1030.5|16
1636084800000|2021-11-05 04:00:00|1035.9|1030.9|1036.7|1031.7|1036.7|1031.7|1035.9|1030.9|29
1636085100000|2021-11-05 04:05:00|1036.9|1031.9|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|49
1636085400000|2021-11-05 04:10:00|1036.6|1031.6|1037|1032|1037|1032|1036.6|1031.6|9
1636085700000|2021-11-05 04:15:00|1036.9|1031.9|1036.8|1031.8|1037|1032|1036.7|1031.7|8
1636086000000|2021-11-05 04:20:00|1036.7|1031.7|1036.7|1031.7|1036.9|1031.9|1036.6|1031.6|35
1636086300000|2021-11-05 04:25:00|1036.5|1031.5|1037.4|1032.4|1037.5|1032.5|1036.4|1031.4|42
1636086600000|2021-11-05 04:30:00|1037.3|1032.3|1036.9|1031.9|1037.7|1032.7|1036.9|1031.9|49
1636086900000|2021-11-05 04:35:00|1037|1032|1037.5|1032.5|1037.5|1032.5|1037|1032|24
1636087200000|2021-11-05 04:40:00|1037.4|1032.4|1037.9|1032.9|1037.9|1032.9|1037.4|1032.4|11
1636087500000|2021-11-05 04:45:00|1037.8|1032.8|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|41
1636087800000|2021-11-05 04:50:00|1037.5|1032.5|1037.7|1032.7|1037.8|1032.8|1037.4|1032.4|22
1636088100000|2021-11-05 04:55:00|1037.8|1032.8|1039|1034|1039.1|1034.1|1037.7|1032.7|36
1636088400000|2021-11-05 05:00:00|1038.9|1033.9|1038.9|1033.9|1039.1|1034.1|1038.4|1033.4|58
1636088700000|2021-11-05 05:05:00|1038.8|1033.8|1038.9|1033.9|1039.8|1034.8|1038.7|1033.7|94
1636089000000|2021-11-05 05:10:00|1038.8|1033.8|1039.1|1034.1|1039.7|1034.7|1038.8|1033.8|60
1636089300000|2021-11-05 05:15:00|1038.9|1033.9|1038.4|1033.4|1038.9|1033.9|1038.3|1033.3|53
1636089600000|2021-11-05 05:20:00|1038.5|1033.5|1038.2|1033.2|1038.5|1033.5|1037.4|1032.4|72
1636089900000|2021-11-05 05:25:00|1038.1|1033.1|1037.7|1032.7|1038.3|1033.3|1037.5|1032.5|105
1636090200000|2021-11-05 05:30:00|1037.6|1032.6|1037.7|1032.7|1038.3|1033.3|1037.5|1032.5|104
1636090500000|2021-11-05 05:35:00|1037.8|1032.8|1039.1|1034.1|1039.6|1034.6|1037.7|1032.7|52
1636090800000|2021-11-05 05:40:00|1039|1034|1039.3|1034.3|1040|1035|1039|1034|54
1636091100000|2021-11-05 05:45:00|1039.2|1034.2|1039.6|1034.6|1039.8|1034.8|1038.9|1033.9|43
1636091400000|2021-11-05 05:50:00|1039.7|1034.7|1039.1|1034.1|1040.2|1035.2|1038.9|1033.9|76
1636091700000|2021-11-05 05:55:00|1039|1034|1039|1034|1039.3|1034.3|1038.5|1033.5|77
1636092000000|2021-11-05 06:00:00|1038.9|1033.9|1038.5|1033.5|1039.1|1034.1|1038.4|1033.4|143
1636092300000|2021-11-05 06:05:00|1038.4|1033.4|1037.9|1032.9|1038.6|1033.6|1037.4|1032.4|87
1636092600000|2021-11-05 06:10:00|1037.8|1032.8|1036.9|1031.9|1038|1033|1036.9|1031.9|74
1636092900000|2021-11-05 06:15:00|1036.8|1031.8|1038|1033|1038.2|1033.2|1036.5|1031.5|38
1636093200000|2021-11-05 06:20:00|1037.9|1032.9|1037.1|1032.1|1037.9|1032.9|1037.1|1032.1|78
1636093500000|2021-11-05 06:25:00|1037|1032|1036.5|1031.5|1037.1|1032.1|1036.4|1031.4|76
1636093800000|2021-11-05 06:30:00|1036.4|1031.4|1036.7|1031.7|1036.7|1031.7|1035.9|1030.9|49
1636094100000|2021-11-05 06:35:00|1036.5|1031.5|1037|1032|1037.2|1032.2|1036|1031|46
1636094400000|2021-11-05 06:40:00|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|42
1636094700000|2021-11-05 06:45:00|1036.3|1031.3|1037.1|1032.1|1037.1|1032.1|1036.3|1031.3|18
1636095000000|2021-11-05 06:50:00|1037.2|1032.2|1036.9|1031.9|1037.2|1032.2|1036.8|1031.8|48
1636095300000|2021-11-05 06:55:00|1036.8|1031.8|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|14
1636095600000|2021-11-05 07:00:00|1036.6|1031.6|1038.3|1033.3|1038.3|1033.3|1036.3|1031.3|66
1636095900000|2021-11-05 07:05:00|1038.4|1033.4|1038.8|1033.8|1039.4|1034.4|1038.4|1033.4|77
1636096200000|2021-11-05 07:10:00|1038.7|1033.7|1038.7|1033.7|1038.9|1033.9|1038.2|1033.2|113
1636096500000|2021-11-05 07:15:00|1038.6|1033.6|1038.2|1033.2|1039|1034|1038|1033|99
1636096800000|2021-11-05 07:20:00|1038.3|1033.3|1038.2|1033.2|1038.7|1033.7|1038.1|1033.1|45
1636097100000|2021-11-05 07:25:00|1038.3|1033.3|1037.8|1032.8|1038.3|1033.3|1037.7|1032.7|33
1636097400000|2021-11-05 07:30:00|1037.7|1032.7|1037|1032|1037.8|1032.8|1036.3|1031.3|119
1636097700000|2021-11-05 07:35:00|1037.2|1032.2|1036.7|1031.7|1037.3|1032.3|1036.4|1031.4|84
1636098000000|2021-11-05 07:40:00|1036.6|1031.6|1037|1032|1037.1|1032.1|1036.6|1031.6|70
1636098300000|2021-11-05 07:45:00|1037.1|1032.1|1036.4|1031.4|1037.4|1032.4|1036.1|1031.1|62
1636098600000|2021-11-05 07:50:00|1036.3|1031.3|1036|1031|1036.8|1031.8|1035.9|1030.9|71
1636098900000|2021-11-05 07:55:00|1036.1|1031.1|1036.4|1031.4|1037|1032|1036|1031|86
1636099200000|2021-11-05 08:00:00|1036.3|1031.3|1036.7|1031.7|1036.9|1031.9|1035.9|1030.9|111
1636099500000|2021-11-05 08:05:00|1036.6|1031.6|1037.3|1032.3|1037.5|1032.5|1036.4|1031.4|107
1636099800000|2021-11-05 08:10:00|1037.4|1032.4|1038.7|1033.7|1038.9|1033.9|1037.2|1032.2|117
1636100100000|2021-11-05 08:15:00|1038.6|1033.6|1041.1|1036.1|1041.2|1036.2|1038.6|1033.6|157
1636100400000|2021-11-05 08:20:00|1041|1036|1040.8|1035.8|1041.7|1036.7|1040.1|1035.1|98
1636100700000|2021-11-05 08:25:00|1040.9|1035.9|1040.1|1035.1|1041.6|1036.6|1039.9|1034.9|126
1636101000000|2021-11-05 08:30:00|1040|1035|1039.8|1034.8|1040.3|1035.3|1039.1|1034.1|114
1636101300000|2021-11-05 08:35:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|140
1636101600000|2021-11-05 08:40:00|1040.3|1035.3|1039.5|1034.5|1040.5|1035.5|1039.4|1034.4|121
1636101900000|2021-11-05 08:45:00|1039.4|1034.4|1039.2|1034.2|1039.7|1034.7|1039.1|1034.1|77
1636102200000|2021-11-05 08:50:00|1039.3|1034.3|1038.9|1033.9|1039.4|1034.4|1038.6|1033.6|76
1636102500000|2021-11-05 08:55:00|1038.8|1033.8|1037.6|1032.6|1039|1034|1037.5|1032.5|87
1636102800000|2021-11-05 09:00:00|1037.5|1032.5|1038.1|1033.1|1038.1|1033.1|1037.5|1032.5|36
1636103100000|2021-11-05 09:05:00|1038.4|1033.4|1037.7|1032.7|1038.4|1033.4|1037.1|1032.1|74
1636103400000|2021-11-05 09:10:00|1037.6|1032.6|1037.2|1032.2|1037.7|1032.7|1037|1032|88
1636103700000|2021-11-05 09:15:00|1037.3|1032.3|1038.1|1033.1|1038.3|1033.3|1036.9|1031.9|87
1636104000000|2021-11-05 09:20:00|1038.2|1033.2|1036.7|1031.7|1038.2|1033.2|1036.6|1031.6|139
1636104300000|2021-11-05 09:25:00|1036.3|1031.3|1035.6|1030.6|1036.4|1031.4|1035.5|1030.5|91
1636104600000|2021-11-05 09:30:00|1035.5|1030.5|1036.7|1031.7|1037.1|1032.1|1035.5|1030.5|86
1636104900000|2021-11-05 09:35:00|1036.6|1031.6|1035.8|1030.8|1036.7|1031.7|1035.4|1030.4|118
1636105200000|2021-11-05 09:40:00|1035.9|1030.9|1035.4|1030.4|1036.3|1031.3|1035.2|1030.2|44
1636105500000|2021-11-05 09:45:00|1035.3|1030.3|1036.9|1031.9|1036.9|1031.9|1035.2|1030.2|74
1636105800000|2021-11-05 09:50:00|1037|1032|1037.3|1032.3|1037.3|1032.3|1036.8|1031.8|38
1636106100000|2021-11-05 09:55:00|1037.5|1032.5|1036|1031|1037.5|1032.5|1035.9|1030.9|97
1636106400000|2021-11-05 10:00:00|1036.1|1031.1|1034.7|1029.7|1036.1|1031.1|1034.6|1029.6|82
1636106700000|2021-11-05 10:05:00|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.3|1029.3|86
1636107000000|2021-11-05 10:10:00|1034.8|1029.8|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|78
1636107300000|2021-11-05 10:15:00|1035|1030|1035.3|1030.3|1035.7|1030.7|1034.8|1029.8|47
1636107600000|2021-11-05 10:20:00|1035.4|1030.4|1034|1029|1035.4|1030.4|1034|1029|81
1636107900000|2021-11-05 10:25:00|1034.2|1029.2|1032.4|1027.4|1034.2|1029.2|1032|1027|84
1636108200000|2021-11-05 10:30:00|1032.3|1027.3|1032.2|1027.2|1032.5|1027.5|1032.1|1027.1|48
1636108500000|2021-11-05 10:35:00|1032.3|1027.3|1033|1028|1033.1|1028.1|1032.3|1027.3|42
1636108800000|2021-11-05 10:40:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1032.7|1027.7|50
1636109100000|2021-11-05 10:45:00|1032.9|1027.9|1033.3|1028.3|1033.6|1028.6|1032.9|1027.9|51
1636109400000|2021-11-05 10:50:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|70
1636109700000|2021-11-05 10:55:00|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.5|1028.5|80
1636110000000|2021-11-05 11:00:00|1033.7|1028.7|1033.8|1028.8|1034|1029|1033.5|1028.5|92
1636110300000|2021-11-05 11:05:00|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|15
1636110600000|2021-11-05 11:10:00|1033.6|1028.6|1033.2|1028.2|1033.9|1028.9|1033|1028|57
1636110900000|2021-11-05 11:15:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|18
1636111200000|2021-11-05 11:20:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|107
1636111500000|2021-11-05 11:25:00|1032.6|1027.6|1032.1|1027.1|1033.2|1028.2|1032|1027|108
1636111800000|2021-11-05 11:30:00|1032.2|1027.2|1033.1|1028.1|1033.1|1028.1|1031.8|1026.8|102
1636112100000|2021-11-05 11:35:00|1033|1028|1034|1029|1034|1029|1032.7|1027.7|102
1636112400000|2021-11-05 11:40:00|1033.7|1028.7|1032.7|1027.7|1034|1029|1032.2|1027.2|84
1636112700000|2021-11-05 11:45:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.4|1027.4|54
1636113000000|2021-11-05 11:50:00|1032.6|1027.6|1032.3|1027.3|1032.8|1027.8|1031.8|1026.8|128
1636113300000|2021-11-05 11:55:00|1032.4|1027.4|1032.8|1027.8|1033|1028|1031.6|1026.6|51
1636113600000|2021-11-05 12:00:00|1032.9|1027.9|1033.5|1028.5|1034|1029|1032.8|1027.8|80
1636113900000|2021-11-05 12:05:00|1033.4|1028.4|1033.6|1028.6|1033.8|1028.8|1032.8|1027.8|90
1636114200000|2021-11-05 12:10:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1031.5|1026.5|117
1636114500000|2021-11-05 12:15:00|1033.2|1028.2|1033|1028|1034.1|1029.1|1032.9|1027.9|157
1636114800000|2021-11-05 12:20:00|1032.7|1027.7|1031|1026|1032.8|1027.8|1030.6|1025.6|138
1636115100000|2021-11-05 12:25:00|1031.1|1026.1|1036.5|1024|1036.5|1026.4|1028|1023|97
1636115400000|2021-11-05 12:30:00|1036.4|1023.9|1031.2|1026.2|1036.7|1026.5|1027.1|1022.1|601
1636115700000|2021-11-05 12:35:00|1031.3|1026.3|1033.8|1028.8|1037.2|1032.2|1031.3|1026.3|403
1636116000000|2021-11-05 12:40:00|1033.7|1028.7|1030.7|1025.7|1034.2|1029.2|1029.9|1024.9|330
1636116300000|2021-11-05 12:45:00|1030.5|1025.5|1035.5|1030.5|1036.3|1031.3|1030|1025|274
1636116600000|2021-11-05 12:50:00|1035.1|1030.1|1035.2|1030.2|1035.8|1030.8|1033.8|1028.8|221
1636116900000|2021-11-05 12:55:00|1034.9|1029.9|1034.6|1029.6|1037.3|1032.3|1034.6|1029.6|248
1636117200000|2021-11-05 13:00:00|1034.5|1029.5|1037.2|1032.2|1037.2|1032.2|1034.3|1029.3|214
1636117500000|2021-11-05 13:05:00|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1035.7|1030.7|163
1636117800000|2021-11-05 13:10:00|1037.5|1032.5|1039.3|1034.3|1040.4|1035.4|1037|1032|307
1636118100000|2021-11-05 13:15:00|1039.4|1034.4|1039.4|1034.4|1040.8|1035.8|1038.8|1033.8|204
1636118400000|2021-11-05 13:20:00|1039.5|1034.5|1038.6|1033.6|1039.9|1034.9|1038.1|1033.1|217
1636118700000|2021-11-05 13:25:00|1038.5|1033.5|1045.8|1040.8|1046.4|1041.4|1038.5|1033.5|353
1636119000000|2021-11-05 13:30:00|1045.9|1040.9|1041.4|1036.4|1046.1|1041.1|1041.2|1036.2|429
1636119300000|2021-11-05 13:35:00|1041.5|1036.5|1039.4|1034.4|1041.6|1036.6|1039|1034|329
1636119600000|2021-11-05 13:40:00|1039.3|1034.3|1039.8|1034.8|1039.9|1034.9|1037.8|1032.8|342
1636119900000|2021-11-05 13:45:00|1039.7|1034.7|1038.8|1033.8|1041.4|1036.4|1037.6|1032.6|255
1636120200000|2021-11-05 13:50:00|1038.9|1033.9|1036.1|1031.1|1039|1034|1035.9|1030.9|218
1636120500000|2021-11-05 13:55:00|1036.2|1031.2|1035.2|1030.2|1036.6|1031.6|1033.2|1028.2|328
1636120800000|2021-11-05 14:00:00|1035.3|1030.3|1033.7|1028.7|1035.9|1030.9|1032.5|1027.5|277
1636121100000|2021-11-05 14:05:00|1033.8|1028.8|1032.8|1027.8|1034.5|1029.5|1031.9|1026.9|257
1636121400000|2021-11-05 14:10:00|1032.9|1027.9|1032.5|1027.5|1033.8|1028.8|1030.9|1025.9|269
1636121700000|2021-11-05 14:15:00|1032.6|1027.6|1030.3|1025.3|1032.7|1027.7|1029.9|1024.9|193
1636122000000|2021-11-05 14:20:00|1030.2|1025.2|1033.2|1028.2|1033.2|1028.2|1029.6|1024.6|371
1636122300000|2021-11-05 14:25:00|1033.1|1028.1|1032.4|1027.4|1034.7|1029.7|1032.2|1027.2|213
1636122600000|2021-11-05 14:30:00|1032.5|1027.5|1035.1|1030.1|1035.7|1030.7|1032.1|1027.1|156
1636122900000|2021-11-05 14:35:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1035|1030|69
1636123200000|2021-11-05 14:40:00|1036|1031|1034.7|1029.7|1037.1|1032.1|1034.3|1029.3|106
1636123500000|2021-11-05 14:45:00|1034.8|1029.8|1036.3|1031.3|1037.2|1032.2|1034.7|1029.7|208
1636123800000|2021-11-05 14:50:00|1036.4|1031.4|1036.3|1031.3|1037.6|1032.6|1035.2|1030.2|187
1636124100000|2021-11-05 14:55:00|1036.2|1031.2|1037.2|1032.2|1037.6|1032.6|1036|1031|233
1636124400000|2021-11-05 15:00:00|1037.3|1032.3|1037.6|1032.6|1039|1034|1037.3|1032.3|170
1636124700000|2021-11-05 15:05:00|1037.7|1032.7|1037.7|1032.7|1038.8|1033.8|1036.7|1031.7|148
1636125000000|2021-11-05 15:10:00|1037.6|1032.6|1040.9|1035.9|1040.9|1035.9|1037.4|1032.4|167
1636125300000|2021-11-05 15:15:00|1041|1036|1040.5|1035.5|1041.6|1036.6|1039.8|1034.8|185
1636125600000|2021-11-05 15:20:00|1040.6|1035.6|1039.4|1034.4|1040.6|1035.6|1038.6|1033.6|118
1636125900000|2021-11-05 15:25:00|1039.5|1034.5|1040.6|1035.6|1041.5|1036.5|1039.3|1034.3|192
1636126200000|2021-11-05 15:30:00|1040.3|1035.3|1040.9|1035.9|1041.2|1036.2|1039.5|1034.5|183
1636126500000|2021-11-05 15:35:00|1041|1036|1040.7|1035.7|1041|1036|1039.5|1034.5|162
1636126800000|2021-11-05 15:40:00|1040.8|1035.8|1039.9|1034.9|1041.1|1036.1|1038.6|1033.6|145
1636127100000|2021-11-05 15:45:00|1040|1035|1038.3|1033.3|1040|1035|1037.3|1032.3|199
1636127400000|2021-11-05 15:50:00|1038.2|1033.2|1039.4|1034.4|1039.4|1034.4|1037.6|1032.6|201
1636127700000|2021-11-05 15:55:00|1039.5|1034.5|1038.3|1033.3|1039.6|1034.6|1037.9|1032.9|215
1636128000000|2021-11-05 16:00:00|1038.4|1033.4|1040.8|1035.8|1040.9|1035.9|1038.4|1033.4|127
1636128300000|2021-11-05 16:05:00|1040.9|1035.9|1039.5|1034.5|1040.9|1035.9|1038.6|1033.6|156
1636128600000|2021-11-05 16:10:00|1039.3|1034.3|1040.1|1035.1|1040.7|1035.7|1039.3|1034.3|159
1636128900000|2021-11-05 16:15:00|1040|1035|1041.1|1036.1|1041.5|1036.5|1039.7|1034.7|137
1636129200000|2021-11-05 16:20:00|1041|1036|1041.5|1036.5|1041.5|1036.5|1039.4|1034.4|99
1636129500000|2021-11-05 16:25:00|1041.8|1036.8|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|120
1636129800000|2021-11-05 16:30:00|1041.8|1036.8|1041.9|1036.9|1042.2|1037.2|1041.7|1036.7|119
1636130100000|2021-11-05 16:35:00|1041.8|1036.8|1040.7|1035.7|1041.8|1036.8|1040.2|1035.2|119
1636130400000|2021-11-05 16:40:00|1040.6|1035.6|1040.5|1035.5|1041|1036|1040.3|1035.3|185
1636130700000|2021-11-05 16:45:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040|1035|113
1636131000000|2021-11-05 16:50:00|1040.8|1035.8|1040.5|1035.5|1041.2|1036.2|1040.4|1035.4|129
1636131300000|2021-11-05 16:55:00|1040.4|1035.4|1039.7|1034.7|1040.5|1035.5|1039.2|1034.2|147
1636131600000|2021-11-05 17:00:00|1039.8|1034.8|1039.8|1034.8|1040.2|1035.2|1037.7|1032.7|198
1636131900000|2021-11-05 17:05:00|1039.9|1034.9|1038.5|1033.5|1040.1|1035.1|1038.5|1033.5|95
1636132200000|2021-11-05 17:10:00|1038.9|1033.9|1038.2|1033.2|1038.9|1033.9|1037.9|1032.9|95
1636132500000|2021-11-05 17:15:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1037.5|1032.5|90
1636132800000|2021-11-05 17:20:00|1038.2|1033.2|1039.3|1034.3|1039.5|1034.5|1038.2|1033.2|82
1636133100000|2021-11-05 17:25:00|1039.5|1034.5|1038.3|1033.3|1039.9|1034.9|1038|1033|113
1636133400000|2021-11-05 17:30:00|1038.4|1033.4|1038.8|1033.8|1038.9|1033.9|1038.2|1033.2|55
1636133700000|2021-11-05 17:35:00|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.5|1033.5|92
1636134000000|2021-11-05 17:40:00|1039.3|1034.3|1038.1|1033.1|1039.3|1034.3|1037.9|1032.9|77
1636134300000|2021-11-05 17:45:00|1038.2|1033.2|1038.8|1033.8|1038.8|1033.8|1038.1|1033.1|115
1636134600000|2021-11-05 17:50:00|1038.7|1033.7|1039.9|1034.9|1040|1035|1038.7|1033.7|138
1636134900000|2021-11-05 17:55:00|1040|1035|1039.8|1034.8|1040.2|1035.2|1039.7|1034.7|63
1636135200000|2021-11-05 18:00:00|1039.9|1034.9|1040.1|1035.1|1040.5|1035.5|1039.8|1034.8|76
1636135500000|2021-11-05 18:05:00|1040|1035|1038.8|1033.8|1040|1035|1038.6|1033.6|61
1636135800000|2021-11-05 18:10:00|1038.9|1033.9|1039.7|1034.7|1039.7|1034.7|1038.3|1033.3|58
1636136100000|2021-11-05 18:15:00|1039.8|1034.8|1039.4|1034.4|1040|1035|1039.4|1034.4|72
1636136400000|2021-11-05 18:20:00|1039.3|1034.3|1039.7|1034.7|1040.2|1035.2|1039.3|1034.3|93
1636136700000|2021-11-05 18:25:00|1039.8|1034.8|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|98
1636137000000|2021-11-05 18:30:00|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1039.9|1034.9|90
1636137300000|2021-11-05 18:35:00|1040.4|1035.4|1039.5|1034.5|1040.4|1035.4|1039.5|1034.5|77
1636137600000|2021-11-05 18:40:00|1039.4|1034.4|1039|1034|1039.6|1034.6|1039|1034|45
1636137900000|2021-11-05 18:45:00|1039.1|1034.1|1038.4|1033.4|1039.1|1034.1|1038.4|1033.4|100
1636138200000|2021-11-05 18:50:00|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|139
1636138500000|2021-11-05 18:55:00|1038.8|1033.8|1039.3|1034.3|1039.4|1034.4|1038.8|1033.8|116
1636138800000|2021-11-05 19:00:00|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.1|1034.1|76
1636139100000|2021-11-05 19:05:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|53
1636139400000|2021-11-05 19:10:00|1039.9|1034.9|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|120
1636139700000|2021-11-05 19:15:00|1039.6|1034.6|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|96
1636140000000|2021-11-05 19:20:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|110
1636140300000|2021-11-05 19:25:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|80
1636140600000|2021-11-05 19:30:00|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|50
1636140900000|2021-11-05 19:35:00|1040.7|1035.7|1040.8|1035.8|1041.3|1036.3|1040.6|1035.6|71
1636141200000|2021-11-05 19:40:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|50
1636141500000|2021-11-05 19:45:00|1040.7|1035.7|1040.3|1035.3|1041|1036|1040.1|1035.1|108
1636141800000|2021-11-05 19:50:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.7|1034.7|141
1636142100000|2021-11-05 19:55:00|1040.2|1035.2|1039.5|1034.5|1040.3|1035.3|1039.3|1034.3|144
1636142400000|2021-11-05 20:00:00|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039|1034|40
1636142700000|2021-11-05 20:05:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636143000000|2021-11-05 20:10:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636143300000|2021-11-05 20:15:00|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|11
1636143600000|2021-11-05 20:20:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|5
1636143900000|2021-11-05 20:25:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|13
1636144200000|2021-11-05 20:30:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1636144500000|2021-11-05 20:35:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|6
1636144800000|2021-11-05 20:40:00|1039.6|1034.6|1039.7|1034.7|1039.8|1034.8|1039.4|1034.4|15
1636145100000|2021-11-05 20:45:00|1039.9|1034.9|1039.3|1034.3|1039.9|1034.9|1039.3|1034.3|18
1636145400000|2021-11-05 20:50:00|1039.4|1034.4|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|11
1636145700000|2021-11-05 20:55:00|1039.6|1034.6|1038.5|1033.5|1039.9|1034.9|1038.5|1033.5|16
1636326000000|2021-11-07 23:00:00|1040.5|1035.5|1038.5|1033.5|1040.5|1035.5|1038.1|1033.1|74
1636326300000|2021-11-07 23:05:00|1038.4|1033.4|1039|1034|1039|1034|1038.2|1033.2|31
1636326600000|2021-11-07 23:10:00|1038.9|1033.9|1040.6|1035.6|1041.1|1036.1|1038.9|1033.9|54
1636326900000|2021-11-07 23:15:00|1040.5|1035.5|1039.7|1034.7|1040.7|1035.7|1039.7|1034.7|23
1636327200000|2021-11-07 23:20:00|1039.6|1034.6|1039.2|1034.2|1039.8|1034.8|1039.2|1034.2|24
1636327500000|2021-11-07 23:25:00|1039.1|1034.1|1039.2|1034.2|1039.9|1034.9|1039.1|1034.1|48
1636327800000|2021-11-07 23:30:00|1039|1034|1040.2|1035.2|1041.4|1036.4|1038.9|1033.9|44
1636328100000|2021-11-07 23:35:00|1040.3|1035.3|1040.4|1035.4|1041.3|1036.3|1040.1|1035.1|62
1636328400000|2021-11-07 23:40:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|50
1636328700000|2021-11-07 23:45:00|1040.5|1035.5|1041.8|1036.8|1041.9|1036.9|1040.5|1035.5|26
1636329000000|2021-11-07 23:50:00|1041.9|1036.9|1041.6|1036.6|1042.2|1037.2|1041.6|1036.6|28
1636329300000|2021-11-07 23:55:00|1041.5|1036.5|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|70
1636329600000|2021-11-08 00:00:00|1040.9|1035.9|1040.3|1035.3|1041.2|1036.2|1040.3|1035.3|38
1636329900000|2021-11-08 00:05:00|1040.4|1035.4|1039.1|1034.1|1040.4|1035.4|1038.9|1033.9|38
1636330200000|2021-11-08 00:10:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.9|1033.9|46
1636330500000|2021-11-08 00:15:00|1039.1|1034.1|1039.1|1034.1|1039.4|1034.4|1038.8|1033.8|33
1636330800000|2021-11-08 00:20:00|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1038.9|1033.9|38
1636331100000|2021-11-08 00:25:00|1039.3|1034.3|1038.7|1033.7|1039.3|1034.3|1038.6|1033.6|89
1636331400000|2021-11-08 00:30:00|1038.6|1033.6|1038.9|1033.9|1039.3|1034.3|1038.6|1033.6|24
1636331700000|2021-11-08 00:35:00|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|36
1636332000000|2021-11-08 00:40:00|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.2|1033.2|34
1636332300000|2021-11-08 00:45:00|1038.3|1033.3|1038.4|1033.4|1038.6|1033.6|1038.2|1033.2|80
1636332600000|2021-11-08 00:50:00|1038.3|1033.3|1037.8|1032.8|1038.4|1033.4|1037.7|1032.7|75
1636332900000|2021-11-08 00:55:00|1037.7|1032.7|1036.8|1031.8|1037.7|1032.7|1036.6|1031.6|50
1636333200000|2021-11-08 01:00:00|1036.9|1031.9|1039.8|1034.8|1039.9|1034.9|1036.7|1031.7|97
1636333500000|2021-11-08 01:05:00|1040|1035|1043.3|1038.3|1044.3|1039.3|1040|1035|127
1636333800000|2021-11-08 01:10:00|1043.5|1038.5|1041.9|1036.9|1043.6|1038.6|1041.1|1036.1|90
1636334100000|2021-11-08 01:15:00|1042|1037|1043|1038|1043.7|1038.7|1042|1037|79
1636334400000|2021-11-08 01:20:00|1043.2|1038.2|1043|1038|1044.1|1039.1|1042.9|1037.9|74
1636334700000|2021-11-08 01:25:00|1043.1|1038.1|1043|1038|1043.3|1038.3|1042.1|1037.1|63
1636335000000|2021-11-08 01:30:00|1042.9|1037.9|1042|1037|1043|1038|1041.9|1036.9|39
1636335300000|2021-11-08 01:35:00|1041.9|1036.9|1042|1037|1042.1|1037.1|1040.9|1035.9|44
1636335600000|2021-11-08 01:40:00|1041.9|1036.9|1041.3|1036.3|1041.9|1036.9|1041|1036|24
1636335900000|2021-11-08 01:45:00|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1040.9|1035.9|65
1636336200000|2021-11-08 01:50:00|1041.1|1036.1|1039.9|1034.9|1041.1|1036.1|1039.3|1034.3|24
1636336500000|2021-11-08 01:55:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.6|1034.6|31
1636336800000|2021-11-08 02:00:00|1040.7|1035.7|1040.8|1035.8|1041.4|1036.4|1040.5|1035.5|24
1636337100000|2021-11-08 02:05:00|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.5|1035.5|20
1636337400000|2021-11-08 02:10:00|1041.1|1036.1|1040.6|1035.6|1041.1|1036.1|1040.5|1035.5|52
1636337700000|2021-11-08 02:15:00|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.7|1035.7|14
1636338000000|2021-11-08 02:20:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|21
1636338300000|2021-11-08 02:25:00|1041.2|1036.2|1042.2|1037.2|1042.3|1037.3|1041.2|1036.2|38
1636338600000|2021-11-08 02:30:00|1042.1|1037.1|1043.4|1038.4|1043.7|1038.7|1042.1|1037.1|25
1636338900000|2021-11-08 02:35:00|1043.6|1038.6|1043.7|1038.7|1044|1039|1043.5|1038.5|43
1636339200000|2021-11-08 02:40:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.3|1038.3|13
1636339500000|2021-11-08 02:45:00|1043.6|1038.6|1043.3|1038.3|1044.4|1039.4|1043.3|1038.3|23
1636339800000|2021-11-08 02:50:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.6|1037.6|16
1636340100000|2021-11-08 02:55:00|1042.8|1037.8|1043.6|1038.6|1043.7|1038.7|1042.8|1037.8|32
1636340400000|2021-11-08 03:00:00|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|26
1636340700000|2021-11-08 03:05:00|1043.4|1038.4|1042.4|1037.4|1043.5|1038.5|1042.4|1037.4|40
1636341000000|2021-11-08 03:10:00|1042.5|1037.5|1042.1|1037.1|1043|1038|1042|1037|35
1636341300000|2021-11-08 03:15:00|1042.2|1037.2|1041.5|1036.5|1042.2|1037.2|1041.4|1036.4|19
1636341600000|2021-11-08 03:20:00|1041.6|1036.6|1042.7|1037.7|1042.9|1037.9|1041.5|1036.5|13
1636341900000|2021-11-08 03:25:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|28
1636342200000|2021-11-08 03:30:00|1042.6|1037.6|1041.8|1036.8|1042.6|1037.6|1041.8|1036.8|11
1636342500000|2021-11-08 03:35:00|1041.7|1036.7|1042.6|1037.6|1042.6|1037.6|1041.6|1036.6|13
1636342800000|2021-11-08 03:40:00|1042.5|1037.5|1042.6|1037.6|1042.9|1037.9|1042.5|1037.5|25
1636343100000|2021-11-08 03:45:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042|1037|10
1636343400000|2021-11-08 03:50:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1041.9|1036.9|10
1636343700000|2021-11-08 03:55:00|1042.3|1037.3|1042.4|1037.4|1042.6|1037.6|1042.1|1037.1|9
1636344000000|2021-11-08 04:00:00|1042.5|1037.5|1043.1|1038.1|1043.2|1038.2|1042.2|1037.2|17
1636344300000|2021-11-08 04:05:00|1043|1038|1043.7|1038.7|1043.7|1038.7|1043|1038|8
1636344600000|2021-11-08 04:10:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|11
1636344900000|2021-11-08 04:15:00|1043.4|1038.4|1044.1|1039.1|1044.3|1039.3|1043.4|1038.4|7
1636345200000|2021-11-08 04:20:00|1044|1039|1043.9|1038.9|1044.3|1039.3|1043.8|1038.8|20
1636345500000|2021-11-08 04:25:00|1044|1039|1044.1|1039.1|1044.4|1039.4|1044|1039|15
1636345800000|2021-11-08 04:30:00|1044.2|1039.2|1043.8|1038.8|1044.3|1039.3|1043.5|1038.5|25
1636346100000|2021-11-08 04:35:00|1043.7|1038.7|1044|1039|1044.5|1039.5|1043.7|1038.7|21
1636346400000|2021-11-08 04:40:00|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|5
1636346700000|2021-11-08 04:45:00|1044.4|1039.4|1043.8|1038.8|1044.7|1039.7|1043.8|1038.8|24
1636347000000|2021-11-08 04:50:00|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|29
1636347300000|2021-11-08 04:55:00|1044.2|1039.2|1044.7|1039.7|1044.7|1039.7|1044.2|1039.2|61
1636347600000|2021-11-08 05:00:00|1044.8|1039.8|1044.3|1039.3|1044.9|1039.9|1044.2|1039.2|50
1636347900000|2021-11-08 05:05:00|1044.5|1039.5|1044.8|1039.8|1044.8|1039.8|1044.4|1039.4|30
1636348200000|2021-11-08 05:10:00|1044.9|1039.9|1047.3|1042.3|1047.6|1042.6|1044.8|1039.8|43
1636348500000|2021-11-08 05:15:00|1047.8|1042.8|1048|1043|1048|1043|1047.4|1042.4|25
1636348800000|2021-11-08 05:20:00|1048.1|1043.1|1048.7|1043.7|1048.7|1043.7|1047.9|1042.9|15
1636349100000|2021-11-08 05:25:00|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.3|1043.3|33
1636349400000|2021-11-08 05:30:00|1048.8|1043.8|1048.7|1043.7|1049|1044|1048.2|1043.2|105
1636349700000|2021-11-08 05:35:00|1048.6|1043.6|1047.8|1042.8|1048.8|1043.8|1047.1|1042.1|75
1636350000000|2021-11-08 05:40:00|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.7|1042.7|30
1636350300000|2021-11-08 05:45:00|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|46
1636350600000|2021-11-08 05:50:00|1047.7|1042.7|1048.6|1043.6|1049|1044|1047.7|1042.7|56
1636350900000|2021-11-08 05:55:00|1048.7|1043.7|1049.3|1044.3|1049.6|1044.6|1048.5|1043.5|34
1636351200000|2021-11-08 06:00:00|1049.4|1044.4|1048.9|1043.9|1049.7|1044.7|1048.5|1043.5|74
1636351500000|2021-11-08 06:05:00|1048.8|1043.8|1047.7|1042.7|1049.2|1044.2|1047.6|1042.6|51
1636351800000|2021-11-08 06:10:00|1047.6|1042.6|1048.6|1043.6|1049.1|1044.1|1047.5|1042.5|28
1636352100000|2021-11-08 06:15:00|1048.5|1043.5|1047.7|1042.7|1048.8|1043.8|1047.6|1042.6|50
1636352400000|2021-11-08 06:20:00|1047.8|1042.8|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|26
1636352700000|2021-11-08 06:25:00|1047.5|1042.5|1046.8|1041.8|1047.6|1042.6|1046.7|1041.7|47
1636353000000|2021-11-08 06:30:00|1046.7|1041.7|1045.7|1040.7|1046.7|1041.7|1045.7|1040.7|4
1636353300000|2021-11-08 06:35:00|1046|1041|1045.9|1040.9|1046.2|1041.2|1045.6|1040.6|13
1636353600000|2021-11-08 06:40:00|1046.1|1041.1|1045.2|1040.2|1046.2|1041.2|1045.2|1040.2|23
1636353900000|2021-11-08 06:45:00|1045.1|1040.1|1044.1|1039.1|1045.1|1040.1|1043.9|1038.9|29
1636354200000|2021-11-08 06:50:00|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|4
1636354500000|2021-11-08 06:55:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.3|1038.3|15
1636354800000|2021-11-08 07:00:00|1043.9|1038.9|1044.8|1039.8|1044.9|1039.9|1043.9|1038.9|49
1636355100000|2021-11-08 07:05:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.3|1039.3|41
1636355400000|2021-11-08 07:10:00|1044.8|1039.8|1043.8|1038.8|1044.8|1039.8|1043.8|1038.8|54
1636355700000|2021-11-08 07:15:00|1043.9|1038.9|1044.4|1039.4|1044.9|1039.9|1043.9|1038.9|39
1636356000000|2021-11-08 07:20:00|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.5|1039.5|26
1636356300000|2021-11-08 07:25:00|1045.1|1040.1|1045.9|1040.9|1046.2|1041.2|1045|1040|39
1636356600000|2021-11-08 07:30:00|1046.2|1041.2|1045.1|1040.1|1046.4|1041.4|1045.1|1040.1|28
1636356900000|2021-11-08 07:35:00|1044.8|1039.8|1043.5|1038.5|1044.8|1039.8|1043.3|1038.3|65
1636357200000|2021-11-08 07:40:00|1043.4|1038.4|1043.9|1038.9|1043.9|1038.9|1043.2|1038.2|41
1636357500000|2021-11-08 07:45:00|1043.8|1038.8|1044.8|1039.8|1044.9|1039.9|1043.8|1038.8|19
1636357800000|2021-11-08 07:50:00|1044.9|1039.9|1044.7|1039.7|1045|1040|1044.2|1039.2|53
1636358100000|2021-11-08 07:55:00|1044.8|1039.8|1046|1041|1046|1041|1044.8|1039.8|51
1636358400000|2021-11-08 08:00:00|1046.1|1041.1|1048.2|1043.2|1048.2|1043.2|1045.5|1040.5|87
1636358700000|2021-11-08 08:05:00|1048.3|1043.3|1047.9|1042.9|1048.6|1043.6|1047.7|1042.7|91
1636359000000|2021-11-08 08:10:00|1048|1043|1047.7|1042.7|1048.5|1043.5|1047.7|1042.7|42
1636359300000|2021-11-08 08:15:00|1047.5|1042.5|1046.2|1041.2|1047.5|1042.5|1045.9|1040.9|67
1636359600000|2021-11-08 08:20:00|1046.1|1041.1|1044.9|1039.9|1046.1|1041.1|1044.4|1039.4|106
1636359900000|2021-11-08 08:25:00|1044.8|1039.8|1045|1040|1045.2|1040.2|1044.4|1039.4|67
1636360200000|2021-11-08 08:30:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.4|1039.4|95
1636360500000|2021-11-08 08:35:00|1044.9|1039.9|1044.5|1039.5|1045.3|1040.3|1044.3|1039.3|44
1636360800000|2021-11-08 08:40:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|49
1636361100000|2021-11-08 08:45:00|1044.3|1039.3|1045.3|1040.3|1045.3|1040.3|1044.3|1039.3|12
1636361400000|2021-11-08 08:50:00|1045.2|1040.2|1045.4|1040.4|1045.9|1040.9|1045.1|1040.1|30
1636361700000|2021-11-08 08:55:00|1045.3|1040.3|1043.6|1038.6|1045.4|1040.4|1043.5|1038.5|31
1636362000000|2021-11-08 09:00:00|1043.5|1038.5|1043.3|1038.3|1043.7|1038.7|1042.7|1037.7|76
1636362300000|2021-11-08 09:05:00|1043.2|1038.2|1045.1|1040.1|1045.2|1040.2|1042.6|1037.6|70
1636362600000|2021-11-08 09:10:00|1045|1040|1045.8|1040.8|1045.9|1040.9|1044.6|1039.6|62
1636362900000|2021-11-08 09:15:00|1045.9|1040.9|1046.9|1041.9|1047.2|1042.2|1045.8|1040.8|63
1636363200000|2021-11-08 09:20:00|1046.8|1041.8|1045.3|1040.3|1046.8|1041.8|1045.3|1040.3|49
1636363500000|2021-11-08 09:25:00|1045.2|1040.2|1045.3|1040.3|1045.4|1040.4|1044.9|1039.9|42
1636363800000|2021-11-08 09:30:00|1045.2|1040.2|1043.7|1038.7|1045.3|1040.3|1043.6|1038.6|47
1636364100000|2021-11-08 09:35:00|1043.5|1038.5|1044.7|1039.7|1044.8|1039.8|1043.4|1038.4|60
1636364400000|2021-11-08 09:40:00|1044.8|1039.8|1042.6|1037.6|1045.1|1040.1|1042.5|1037.5|125
1636364700000|2021-11-08 09:45:00|1042.5|1037.5|1040.7|1035.7|1043|1038|1040.7|1035.7|54
1636365000000|2021-11-08 09:50:00|1040.9|1035.9|1041.5|1036.5|1041.9|1036.9|1040.9|1035.9|72
1636365300000|2021-11-08 09:55:00|1041.4|1036.4|1042.6|1037.6|1042.6|1037.6|1041.3|1036.3|28
1636365600000|2021-11-08 10:00:00|1042.5|1037.5|1042.9|1037.9|1043.7|1038.7|1042.3|1037.3|96
1636365900000|2021-11-08 10:05:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042|1037|14
1636366200000|2021-11-08 10:10:00|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|19
1636366500000|2021-11-08 10:15:00|1042.5|1037.5|1043.1|1038.1|1043.1|1038.1|1042.5|1037.5|26
1636366800000|2021-11-08 10:20:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|19
1636367100000|2021-11-08 10:25:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1042.6|1037.6|26
1636367400000|2021-11-08 10:30:00|1043.3|1038.3|1044.2|1039.2|1044.3|1039.3|1043.2|1038.2|54
1636367700000|2021-11-08 10:35:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1043.8|1038.8|55
1636368000000|2021-11-08 10:40:00|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1043.7|1038.7|90
1636368300000|2021-11-08 10:45:00|1044.5|1039.5|1044.9|1039.9|1045|1040|1044.4|1039.4|38
1636368600000|2021-11-08 10:50:00|1044.8|1039.8|1044.1|1039.1|1044.8|1039.8|1043.6|1038.6|32
1636368900000|2021-11-08 10:55:00|1044.2|1039.2|1044.6|1039.6|1044.6|1039.6|1044|1039|36
1636369200000|2021-11-08 11:00:00|1044.7|1039.7|1046|1041|1046|1041|1044.7|1039.7|14
1636369500000|2021-11-08 11:05:00|1046.1|1041.1|1044.9|1039.9|1046.1|1041.1|1044.7|1039.7|28
1636369800000|2021-11-08 11:10:00|1045|1040|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|45
1636370100000|2021-11-08 11:15:00|1045.5|1040.5|1044.2|1039.2|1046|1041|1043.9|1038.9|31
1636370400000|2021-11-08 11:20:00|1044.1|1039.1|1043.6|1038.6|1044.2|1039.2|1043.2|1038.2|47
1636370700000|2021-11-08 11:25:00|1043.5|1038.5|1043.7|1038.7|1044|1039|1043.5|1038.5|53
1636371000000|2021-11-08 11:30:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.3|1038.3|12
1636371300000|2021-11-08 11:35:00|1043.4|1038.4|1044|1039|1044.4|1039.4|1043.4|1038.4|45
1636371600000|2021-11-08 11:40:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.8|1038.8|15
1636371900000|2021-11-08 11:45:00|1044|1039|1045|1040|1045.1|1040.1|1044|1039|28
1636372200000|2021-11-08 11:50:00|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|34
1636372500000|2021-11-08 11:55:00|1044.9|1039.9|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|49
1636372800000|2021-11-08 12:00:00|1044.8|1039.8|1046.1|1041.1|1046.6|1041.6|1044.8|1039.8|52
1636373100000|2021-11-08 12:05:00|1046|1041|1045.5|1040.5|1046|1041|1045.5|1040.5|25
1636373400000|2021-11-08 12:10:00|1045.3|1040.3|1045|1040|1045.4|1040.4|1044.9|1039.9|22
1636373700000|2021-11-08 12:15:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|8
1636374000000|2021-11-08 12:20:00|1045.1|1040.1|1045.9|1040.9|1046|1041|1045.1|1040.1|24
1636374300000|2021-11-08 12:25:00|1045.7|1040.7|1045.5|1040.5|1045.9|1040.9|1045.1|1040.1|48
1636374600000|2021-11-08 12:30:00|1045.6|1040.6|1045.7|1040.7|1046.3|1041.3|1045.3|1040.3|65
1636374900000|2021-11-08 12:35:00|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.1|1040.1|29
1636375200000|2021-11-08 12:40:00|1045.7|1040.7|1045.5|1040.5|1046.3|1041.3|1045.2|1040.2|72
1636375500000|2021-11-08 12:45:00|1045.8|1040.8|1045.2|1040.2|1046.2|1041.2|1044.6|1039.6|29
1636375800000|2021-11-08 12:50:00|1045.1|1040.1|1044.9|1039.9|1045.6|1040.6|1044.4|1039.4|78
1636376100000|2021-11-08 12:55:00|1044.5|1039.5|1044.5|1039.5|1044.8|1039.8|1044.3|1039.3|92
1636376400000|2021-11-08 13:00:00|1044.4|1039.4|1045.4|1040.4|1045.5|1040.5|1044.3|1039.3|173
1636376700000|2021-11-08 13:05:00|1045.5|1040.5|1045.6|1040.6|1046.3|1041.3|1045.4|1040.4|92
1636377000000|2021-11-08 13:10:00|1045.5|1040.5|1044.9|1039.9|1045.7|1040.7|1044.7|1039.7|75
1636377300000|2021-11-08 13:15:00|1045|1040|1045.4|1040.4|1045.5|1040.5|1044.5|1039.5|60
1636377600000|2021-11-08 13:20:00|1045.7|1040.7|1052.6|1047.6|1053.8|1048.8|1045.7|1040.7|183
1636377900000|2021-11-08 13:25:00|1052.8|1047.8|1052.9|1047.9|1053.7|1048.7|1052|1047|144
1636378200000|2021-11-08 13:30:00|1053|1048|1051.5|1046.5|1053.3|1048.3|1051.5|1046.5|132
1636378500000|2021-11-08 13:35:00|1051.4|1046.4|1049.7|1044.7|1051.9|1046.9|1049.3|1044.3|163
1636378800000|2021-11-08 13:40:00|1049.5|1044.5|1050|1045|1050.6|1045.6|1049.5|1044.5|160
1636379100000|2021-11-08 13:45:00|1050.1|1045.1|1051.6|1046.6|1051.6|1046.6|1048.9|1043.9|171
1636379400000|2021-11-08 13:50:00|1051.5|1046.5|1054.4|1049.4|1054.5|1049.5|1051.5|1046.5|112
1636379700000|2021-11-08 13:55:00|1054.5|1049.5|1057.1|1052.1|1058.4|1053.4|1054.2|1049.2|161
1636380000000|2021-11-08 14:00:00|1057.2|1052.2|1060.7|1055.7|1062.2|1057.2|1055.9|1050.9|368
1636380300000|2021-11-08 14:05:00|1060.8|1055.8|1058.8|1053.8|1061.3|1056.3|1058.4|1053.4|244
1636380600000|2021-11-08 14:10:00|1059.1|1054.1|1059.4|1054.4|1060|1055|1058.5|1053.5|175
1636380900000|2021-11-08 14:15:00|1059.5|1054.5|1061.4|1056.4|1061.5|1056.5|1058.9|1053.9|243
1636381200000|2021-11-08 14:20:00|1061.5|1056.5|1060.9|1055.9|1061.8|1056.8|1060.5|1055.5|162
1636381500000|2021-11-08 14:25:00|1060.7|1055.7|1061.6|1056.6|1061.7|1056.7|1060.5|1055.5|201
1636381800000|2021-11-08 14:30:00|1062.1|1057.1|1059.2|1054.2|1062.7|1057.7|1059|1054|407
1636382100000|2021-11-08 14:35:00|1059.4|1054.4|1060.8|1055.8|1061.4|1056.4|1058.7|1053.7|262
1636382400000|2021-11-08 14:40:00|1060.9|1055.9|1062.5|1057.5|1064.1|1059.1|1060|1055|220
1636382700000|2021-11-08 14:45:00|1062.4|1057.4|1062.9|1057.9|1063|1058|1060.2|1055.2|244
1636383000000|2021-11-08 14:50:00|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1062|1057|178
1636383300000|2021-11-08 14:55:00|1063.4|1058.4|1064.4|1059.4|1064.5|1059.5|1062.5|1057.5|148
1636383600000|2021-11-08 15:00:00|1064.6|1059.6|1065|1060|1065.7|1060.7|1064|1059|233
1636383900000|2021-11-08 15:05:00|1065.1|1060.1|1063.9|1058.9|1066.1|1061.1|1063.9|1058.9|213
1636384200000|2021-11-08 15:10:00|1063.8|1058.8|1063.6|1058.6|1064.5|1059.5|1062.5|1057.5|196
1636384500000|2021-11-08 15:15:00|1063.8|1058.8|1063.8|1058.8|1065.9|1060.9|1063.4|1058.4|217
1636384800000|2021-11-08 15:20:00|1063.7|1058.7|1065.5|1060.5|1065.5|1060.5|1063.5|1058.5|153
1636385100000|2021-11-08 15:25:00|1065.6|1060.6|1063.4|1058.4|1065.6|1060.6|1063.4|1058.4|176
1636385400000|2021-11-08 15:30:00|1063.5|1058.5|1064.5|1059.5|1064.8|1059.8|1063.1|1058.1|164
1636385700000|2021-11-08 15:35:00|1064.6|1059.6|1064.8|1059.8|1065.4|1060.4|1063.7|1058.7|144
1636386000000|2021-11-08 15:40:00|1064.7|1059.7|1062|1057|1064.9|1059.9|1061.7|1056.7|107
1636386300000|2021-11-08 15:45:00|1061.9|1056.9|1059.5|1054.5|1062|1057|1059.5|1054.5|114
1636386600000|2021-11-08 15:50:00|1059.4|1054.4|1061.1|1056.1|1061.6|1056.6|1059.4|1054.4|117
1636386900000|2021-11-08 15:55:00|1061|1056|1061.2|1056.2|1062.3|1057.3|1060.6|1055.6|116
1636387200000|2021-11-08 16:00:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1059.9|1054.9|140
1636387500000|2021-11-08 16:05:00|1061.3|1056.3|1061|1056|1062.5|1057.5|1061|1056|106
1636387800000|2021-11-08 16:10:00|1060.9|1055.9|1061.9|1056.9|1062.6|1057.6|1060|1055|93
1636388100000|2021-11-08 16:15:00|1061.8|1056.8|1061.7|1056.7|1062|1057|1061.6|1056.6|46
1636388400000|2021-11-08 16:20:00|1061.6|1056.6|1062.9|1057.9|1063.2|1058.2|1060.7|1055.7|53
1636388700000|2021-11-08 16:25:00|1062.8|1057.8|1064|1059|1065.1|1060.1|1062.7|1057.7|86
1636389000000|2021-11-08 16:30:00|1064.1|1059.1|1064.1|1059.1|1065.3|1060.3|1063.5|1058.5|96
1636389300000|2021-11-08 16:35:00|1064.4|1059.4|1064.1|1059.1|1064.5|1059.5|1063.8|1058.8|55
1636389600000|2021-11-08 16:40:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1064.1|1059.1|61
1636389900000|2021-11-08 16:45:00|1064.5|1059.5|1064.8|1059.8|1065.4|1060.4|1064.4|1059.4|115
1636390200000|2021-11-08 16:50:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.2|1059.2|59
1636390500000|2021-11-08 16:55:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.2|1059.2|65
1636390800000|2021-11-08 17:00:00|1064.5|1059.5|1064|1059|1065.3|1060.3|1064|1059|84
1636391100000|2021-11-08 17:05:00|1063.9|1058.9|1063.4|1058.4|1064|1059|1063|1058|72
1636391400000|2021-11-08 17:10:00|1063.3|1058.3|1063.9|1058.9|1063.9|1058.9|1063|1058|93
1636391700000|2021-11-08 17:15:00|1063.6|1058.6|1060.9|1055.9|1063.8|1058.8|1060.7|1055.7|74
1636392000000|2021-11-08 17:20:00|1061|1056|1062.1|1057.1|1062.2|1057.2|1060.8|1055.8|79
1636392300000|2021-11-08 17:25:00|1062|1057|1062.2|1057.2|1062.2|1057.2|1061.6|1056.6|23
1636392600000|2021-11-08 17:30:00|1062.3|1057.3|1062.1|1057.1|1063.4|1058.4|1061.3|1056.3|62
1636392900000|2021-11-08 17:35:00|1062.2|1057.2|1060.8|1055.8|1062.3|1057.3|1060.7|1055.7|63
1636393200000|2021-11-08 17:40:00|1060.7|1055.7|1060|1055|1061|1056|1060|1055|96
1636393500000|2021-11-08 17:45:00|1059.9|1054.9|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|95
1636393800000|2021-11-08 17:50:00|1060.3|1055.3|1060.2|1055.2|1060.6|1055.6|1059.6|1054.6|124
1636394100000|2021-11-08 17:55:00|1060.3|1055.3|1060.7|1055.7|1060.9|1055.9|1060.3|1055.3|93
1636394400000|2021-11-08 18:00:00|1060.8|1055.8|1061.8|1056.8|1062.9|1057.9|1060.2|1055.2|168
1636394700000|2021-11-08 18:05:00|1061.9|1056.9|1062.2|1057.2|1063.1|1058.1|1061.6|1056.6|96
1636395000000|2021-11-08 18:10:00|1062.3|1057.3|1062.5|1057.5|1062.8|1057.8|1062.2|1057.2|75
1636395300000|2021-11-08 18:15:00|1062.8|1057.8|1064|1059|1064.3|1059.3|1062.7|1057.7|89
1636395600000|2021-11-08 18:20:00|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1064|1059|66
1636395900000|2021-11-08 18:25:00|1064.3|1059.3|1064.6|1059.6|1064.8|1059.8|1064.3|1059.3|164
1636396200000|2021-11-08 18:30:00|1064.5|1059.5|1063.7|1058.7|1064.5|1059.5|1063.5|1058.5|88
1636396500000|2021-11-08 18:35:00|1063.5|1058.5|1064.4|1059.4|1064.4|1059.4|1063.5|1058.5|24
1636396800000|2021-11-08 18:40:00|1064.5|1059.5|1064|1059|1064.6|1059.6|1063.8|1058.8|65
1636397100000|2021-11-08 18:45:00|1063.9|1058.9|1064.8|1059.8|1064.9|1059.9|1063.9|1058.9|37
1636397400000|2021-11-08 18:50:00|1064.7|1059.7|1064.5|1059.5|1064.8|1059.8|1064.3|1059.3|54
1636397700000|2021-11-08 18:55:00|1064.6|1059.6|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|73
1636398000000|2021-11-08 19:00:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1064.2|1059.2|45
1636398300000|2021-11-08 19:05:00|1064.5|1059.5|1067.4|1062.4|1067.5|1062.5|1064.5|1059.5|105
1636398600000|2021-11-08 19:10:00|1067.3|1062.3|1062.2|1057.2|1068.9|1063.9|1062.2|1057.2|162
1636398900000|2021-11-08 19:15:00|1062.1|1057.1|1065.9|1060.9|1067.6|1062.6|1061.3|1056.3|139
1636399200000|2021-11-08 19:20:00|1065.8|1060.8|1064.5|1059.5|1065.8|1060.8|1064.3|1059.3|152
1636399500000|2021-11-08 19:25:00|1064.4|1059.4|1065|1060|1065.2|1060.2|1064.1|1059.1|74
1636399800000|2021-11-08 19:30:00|1065.1|1060.1|1065.2|1060.2|1065.6|1060.6|1064.9|1059.9|32
1636400100000|2021-11-08 19:35:00|1065.3|1060.3|1065.1|1060.1|1065.6|1060.6|1064.8|1059.8|51
1636400400000|2021-11-08 19:40:00|1064.9|1059.9|1064.9|1059.9|1065.4|1060.4|1064.7|1059.7|53
1636400700000|2021-11-08 19:45:00|1065|1060|1065|1060|1065.1|1060.1|1064|1059|27
1636401000000|2021-11-08 19:50:00|1065.1|1060.1|1064.2|1059.2|1065.3|1060.3|1064.2|1059.2|21
1636401300000|2021-11-08 19:55:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|46
1636401600000|2021-11-08 20:00:00|1064.4|1059.4|1063.8|1058.8|1064.5|1059.5|1063.5|1058.5|15
1636401900000|2021-11-08 20:05:00|1063.7|1058.7|1063.6|1058.6|1064.7|1059.7|1063.6|1058.6|42
1636402200000|2021-11-08 20:10:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.6|1057.6|34
1636402500000|2021-11-08 20:15:00|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|68
1636402800000|2021-11-08 20:20:00|1063.3|1058.3|1062.9|1057.9|1063.4|1058.4|1062.8|1057.8|14
1636403100000|2021-11-08 20:25:00|1063|1058|1061.9|1056.9|1063|1058|1061.9|1056.9|62
1636403400000|2021-11-08 20:30:00|1062|1057|1062.3|1057.3|1062.8|1057.8|1061.9|1056.9|53
1636403700000|2021-11-08 20:35:00|1062.4|1057.4|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|27
1636404000000|2021-11-08 20:40:00|1062.2|1057.2|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|28
1636404300000|2021-11-08 20:45:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1061.7|1056.7|53
1636404600000|2021-11-08 20:50:00|1062.3|1057.3|1062.6|1057.6|1062.8|1057.8|1062.3|1057.3|18
1636404900000|2021-11-08 20:55:00|1062.3|1057.3|1061.6|1056.6|1062.4|1057.4|1061.1|1056.1|39
1636405200000|2021-11-08 21:00:00|1061.7|1056.7|1061.6|1056.6|1062.3|1057.3|1061.6|1056.6|37
1636405500000|2021-11-08 21:05:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|45
1636405800000|2021-11-08 21:10:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|44
1636406100000|2021-11-08 21:15:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1061.9|1056.9|17
1636406400000|2021-11-08 21:20:00|1062|1057|1062|1057|1062.3|1057.3|1061.9|1056.9|18
1636406700000|2021-11-08 21:25:00|1062.1|1057.1|1061.6|1056.6|1062.2|1057.2|1061.5|1056.5|18
1636407000000|2021-11-08 21:30:00|1061.7|1056.7|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|9
1636407300000|2021-11-08 21:35:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|12
1636407900000|2021-11-08 21:45:00|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.3|1056.3|35
1636408200000|2021-11-08 21:50:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|27
1636408500000|2021-11-08 21:55:00|1061.6|1056.6|1060.9|1055.9|1061.7|1056.7|1060.8|1055.8|40
1636412400000|2021-11-08 23:00:00|1061|1056|1060.6|1055.6|1061.1|1056.1|1060.6|1055.6|42
1636413000000|2021-11-08 23:10:00|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|14
1636413300000|2021-11-08 23:15:00|1060.2|1055.2|1060.3|1055.3|1060.7|1055.7|1060.1|1055.1|31
1636413600000|2021-11-08 23:20:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|18
1636413900000|2021-11-08 23:25:00|1060.4|1055.4|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|28
1636414200000|2021-11-08 23:30:00|1060.5|1055.5|1060.3|1055.3|1060.8|1055.8|1060.3|1055.3|74
1636414500000|2021-11-08 23:35:00|1060.4|1055.4|1060.2|1055.2|1060.6|1055.6|1060.2|1055.2|51
1636414800000|2021-11-08 23:40:00|1060.3|1055.3|1061.7|1056.7|1062.1|1057.1|1060.3|1055.3|40
1636415100000|2021-11-08 23:45:00|1061.6|1056.6|1061.7|1056.7|1062.1|1057.1|1061.6|1056.6|98
1636415400000|2021-11-08 23:50:00|1061.6|1056.6|1061.3|1056.3|1061.7|1056.7|1061.2|1056.2|33
1636415700000|2021-11-08 23:55:00|1061.2|1056.2|1060.7|1055.7|1061.2|1056.2|1060.6|1055.6|26
1636416000000|2021-11-09 00:00:00|1060.9|1055.9|1061.6|1056.6|1061.6|1056.6|1060.7|1055.7|73
1636416300000|2021-11-09 00:05:00|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|21
1636416600000|2021-11-09 00:10:00|1061.6|1056.6|1061|1056|1061.6|1056.6|1060.9|1055.9|60
1636416900000|2021-11-09 00:15:00|1061.1|1056.1|1060|1055|1061.4|1056.4|1059.8|1054.8|76
1636417200000|2021-11-09 00:20:00|1060.1|1055.1|1059.8|1054.8|1060.2|1055.2|1059.7|1054.7|22
1636417500000|2021-11-09 00:25:00|1059.7|1054.7|1058.8|1053.8|1059.7|1054.7|1058.7|1053.7|40
1636417800000|2021-11-09 00:30:00|1058.7|1053.7|1058.2|1053.2|1059.2|1054.2|1058.2|1053.2|37
1636418100000|2021-11-09 00:35:00|1058.1|1053.1|1057.3|1052.3|1058.2|1053.2|1057.1|1052.1|24
1636418400000|2021-11-09 00:40:00|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|4
1636418700000|2021-11-09 00:45:00|1057.4|1052.4|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|25
1636419000000|2021-11-09 00:50:00|1057.2|1052.2|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|41
1636419300000|2021-11-09 00:55:00|1057.2|1052.2|1057.5|1052.5|1057.6|1052.6|1056.9|1051.9|36
1636419600000|2021-11-09 01:00:00|1057.6|1052.6|1057|1052|1057.8|1052.8|1056.9|1051.9|187
1636419900000|2021-11-09 01:05:00|1056.9|1051.9|1057.6|1052.6|1057.9|1052.9|1056.8|1051.8|127
1636420200000|2021-11-09 01:10:00|1057.7|1052.7|1058.3|1053.3|1058.5|1053.5|1057.5|1052.5|40
1636420500000|2021-11-09 01:15:00|1058.2|1053.2|1058.1|1053.1|1058.6|1053.6|1057.9|1052.9|51
1636420800000|2021-11-09 01:20:00|1058.2|1053.2|1059.3|1054.3|1059.5|1054.5|1058.2|1053.2|85
1636421100000|2021-11-09 01:25:00|1059.4|1054.4|1058.6|1053.6|1059.5|1054.5|1058.6|1053.6|92
1636421400000|2021-11-09 01:30:00|1058.5|1053.5|1056.6|1051.6|1058.5|1053.5|1056.6|1051.6|87
1636421700000|2021-11-09 01:35:00|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1055.9|1050.9|67
1636422000000|2021-11-09 01:40:00|1056.3|1051.3|1055.2|1050.2|1056.5|1051.5|1055|1050|87
1636422300000|2021-11-09 01:45:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1054.3|1049.3|83
1636422600000|2021-11-09 01:50:00|1054.9|1049.9|1055.2|1050.2|1055.8|1050.8|1054.9|1049.9|66
1636422900000|2021-11-09 01:55:00|1055.1|1050.1|1055.6|1050.6|1055.7|1050.7|1054.8|1049.8|47
1636423200000|2021-11-09 02:00:00|1055.7|1050.7|1057.6|1052.6|1058.1|1053.1|1055.6|1050.6|82
1636423500000|2021-11-09 02:05:00|1057.7|1052.7|1057.2|1052.2|1057.7|1052.7|1056.8|1051.8|85
1636423800000|2021-11-09 02:10:00|1057.3|1052.3|1057.1|1052.1|1057.4|1052.4|1056.9|1051.9|110
1636424100000|2021-11-09 02:15:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.2|1051.2|32
1636424400000|2021-11-09 02:20:00|1056.5|1051.5|1056.5|1051.5|1056.7|1051.7|1056.1|1051.1|34
1636424700000|2021-11-09 02:25:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|18
1636425000000|2021-11-09 02:30:00|1056.4|1051.4|1055.5|1050.5|1056.4|1051.4|1055.3|1050.3|32
1636425300000|2021-11-09 02:35:00|1055.6|1050.6|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|29
1636425600000|2021-11-09 02:40:00|1055.3|1050.3|1055.5|1050.5|1056.5|1051.5|1055.3|1050.3|52
1636425900000|2021-11-09 02:45:00|1055.6|1050.6|1053.9|1048.9|1055.6|1050.6|1053.8|1048.8|31
1636426200000|2021-11-09 02:50:00|1054|1049|1054.3|1049.3|1054.7|1049.7|1053.9|1048.9|44
1636426500000|2021-11-09 02:55:00|1054.6|1049.6|1055|1050|1055.5|1050.5|1054.5|1049.5|53
1636426800000|2021-11-09 03:00:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1054.6|1049.6|53
1636427100000|2021-11-09 03:05:00|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|25
1636427400000|2021-11-09 03:10:00|1054.8|1049.8|1054|1049|1055.5|1050.5|1054|1049|40
1636427700000|2021-11-09 03:15:00|1054.1|1049.1|1053.9|1048.9|1054.3|1049.3|1053.7|1048.7|104
1636428000000|2021-11-09 03:20:00|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.7|1048.7|55
1636428300000|2021-11-09 03:25:00|1053.7|1048.7|1053|1048|1053.8|1048.8|1052.8|1047.8|72
1636428600000|2021-11-09 03:30:00|1053.1|1048.1|1053.6|1048.6|1053.6|1048.6|1053|1048|30
1636428900000|2021-11-09 03:35:00|1053.5|1048.5|1052.5|1047.5|1053.5|1048.5|1052.2|1047.2|54
1636429200000|2021-11-09 03:40:00|1052.4|1047.4|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|44
1636429500000|2021-11-09 03:45:00|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|21
1636429800000|2021-11-09 03:50:00|1052.3|1047.3|1052.6|1047.6|1052.9|1047.9|1052.3|1047.3|45
1636430100000|2021-11-09 03:55:00|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|16
1636430400000|2021-11-09 04:00:00|1052.9|1047.9|1053.7|1048.7|1053.9|1048.9|1052.9|1047.9|20
1636430700000|2021-11-09 04:05:00|1053.8|1048.8|1054.5|1049.5|1054.6|1049.6|1053.7|1048.7|64
1636431000000|2021-11-09 04:10:00|1054.4|1049.4|1054.8|1049.8|1055|1050|1054.2|1049.2|24
1636431300000|2021-11-09 04:15:00|1054.9|1049.9|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|27
1636431600000|2021-11-09 04:20:00|1055|1050|1055.6|1050.6|1055.6|1050.6|1054.9|1049.9|21
1636431900000|2021-11-09 04:25:00|1055.5|1050.5|1055.7|1050.7|1056|1051|1055.5|1050.5|26
1636432200000|2021-11-09 04:30:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|17
1636432500000|2021-11-09 04:35:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|22
1636432800000|2021-11-09 04:40:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|7
1636433100000|2021-11-09 04:45:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|34
1636433400000|2021-11-09 04:50:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433700000|2021-11-09 04:55:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|50
1636434000000|2021-11-09 05:00:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|12
1636434300000|2021-11-09 05:05:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|37
1636434600000|2021-11-09 05:10:00|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.6|1050.6|60
1636434900000|2021-11-09 05:15:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|71
1636435200000|2021-11-09 05:20:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.7|1050.7|19
1636435500000|2021-11-09 05:25:00|1056.2|1051.2|1057.1|1052.1|1057.1|1052.1|1056.1|1051.1|22
1636435800000|2021-11-09 05:30:00|1056.5|1051.5|1055.6|1050.6|1056.8|1051.8|1055.6|1050.6|46
1636436100000|2021-11-09 05:35:00|1055.5|1050.5|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|14
1636436400000|2021-11-09 05:40:00|1056.6|1051.6|1056.9|1051.9|1056.9|1051.9|1056.6|1051.6|26
1636436700000|2021-11-09 05:45:00|1057.4|1052.4|1058.1|1053.1|1058.2|1053.2|1057.4|1052.4|41
1636437000000|2021-11-09 05:50:00|1058.3|1053.3|1057.6|1052.6|1058.3|1053.3|1057.5|1052.5|17
1636437300000|2021-11-09 05:55:00|1057.5|1052.5|1056|1051|1057.6|1052.6|1056|1051|27
1636437600000|2021-11-09 06:00:00|1056.1|1051.1|1056.5|1051.5|1056.7|1051.7|1056.1|1051.1|33
1636437900000|2021-11-09 06:05:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|27
1636438200000|2021-11-09 06:10:00|1056.3|1051.3|1057.5|1052.5|1057.5|1052.5|1056.2|1051.2|29
1636438500000|2021-11-09 06:15:00|1057.6|1052.6|1058.1|1053.1|1058.4|1053.4|1057.6|1052.6|11
1636438800000|2021-11-09 06:20:00|1057.9|1052.9|1055.7|1050.7|1057.9|1052.9|1055.7|1050.7|22
1636439100000|2021-11-09 06:25:00|1055.8|1050.8|1055.8|1050.8|1056|1051|1055.4|1050.4|22
1636439400000|2021-11-09 06:30:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.5|1050.5|16
1636439700000|2021-11-09 06:35:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.1|1051.1|32
1636440000000|2021-11-09 06:40:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|15
1636440300000|2021-11-09 06:45:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|12
1636440600000|2021-11-09 06:50:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|60
1636440900000|2021-11-09 06:55:00|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|30
1636441200000|2021-11-09 07:00:00|1056.6|1051.6|1056.2|1051.2|1056.8|1051.8|1056.2|1051.2|24
1636441500000|2021-11-09 07:05:00|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056|1051|9
1636441800000|2021-11-09 07:10:00|1056.2|1051.2|1056.6|1051.6|1057.6|1052.6|1056.2|1051.2|24
1636442100000|2021-11-09 07:15:00|1056.5|1051.5|1057.7|1052.7|1058.1|1053.1|1056.4|1051.4|50
1636442400000|2021-11-09 07:20:00|1057.8|1052.8|1056.1|1051.1|1057.8|1052.8|1056|1051|33
1636442700000|2021-11-09 07:25:00|1056|1051|1056.3|1051.3|1056.5|1051.5|1055.9|1050.9|38
1636443000000|2021-11-09 07:30:00|1056.4|1051.4|1055.2|1050.2|1056.4|1051.4|1055.1|1050.1|38
1636443300000|2021-11-09 07:35:00|1055.1|1050.1|1054.3|1049.3|1055.2|1050.2|1054.3|1049.3|26
1636443600000|2021-11-09 07:40:00|1054.4|1049.4|1053.8|1048.8|1054.4|1049.4|1053.7|1048.7|64
1636443900000|2021-11-09 07:45:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.3|1048.3|34
1636444200000|2021-11-09 07:50:00|1053.9|1048.9|1053.2|1048.2|1054.3|1049.3|1052.8|1047.8|66
1636444500000|2021-11-09 07:55:00|1053.1|1048.1|1052.4|1047.4|1053.2|1048.2|1051.7|1046.7|23
1636444800000|2021-11-09 08:00:00|1052.3|1047.3|1054|1049|1054.3|1049.3|1052.2|1047.2|82
1636445100000|2021-11-09 08:05:00|1053.9|1048.9|1055.5|1050.5|1056.2|1051.2|1053.7|1048.7|86
1636445400000|2021-11-09 08:10:00|1055.4|1050.4|1056.7|1051.7|1057.1|1052.1|1055.4|1050.4|47
1636445700000|2021-11-09 08:15:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1055.8|1050.8|81
1636446000000|2021-11-09 08:20:00|1057.7|1052.7|1058.4|1053.4|1059|1054|1057.7|1052.7|50
1636446300000|2021-11-09 08:25:00|1058.3|1053.3|1056.2|1051.2|1058.3|1053.3|1056.2|1051.2|22
1636446600000|2021-11-09 08:30:00|1056.1|1051.1|1057.5|1052.5|1057.5|1052.5|1055.9|1050.9|42
1636446900000|2021-11-09 08:35:00|1057.6|1052.6|1057|1052|1058.4|1053.4|1056.2|1051.2|63
1636447200000|2021-11-09 08:40:00|1057.1|1052.1|1057.5|1052.5|1057.6|1052.6|1057|1052|51
1636447500000|2021-11-09 08:45:00|1057.4|1052.4|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|55
1636447800000|2021-11-09 08:50:00|1058|1053|1058.9|1053.9|1058.9|1053.9|1058|1053|63
1636448100000|2021-11-09 08:55:00|1059|1054|1059.2|1054.2|1060|1055|1059|1054|60
1636448400000|2021-11-09 09:00:00|1059.4|1054.4|1058|1053|1059.4|1054.4|1057.9|1052.9|109
1636448700000|2021-11-09 09:05:00|1057.9|1052.9|1058.5|1053.5|1058.5|1053.5|1057.1|1052.1|56
1636449000000|2021-11-09 09:10:00|1058.2|1053.2|1059.4|1054.4|1059.5|1054.5|1057.9|1052.9|62
1636449300000|2021-11-09 09:15:00|1059.3|1054.3|1060|1055|1060.4|1055.4|1059.3|1054.3|89
1636449600000|2021-11-09 09:20:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059|1054|66
1636449900000|2021-11-09 09:25:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1058.5|1053.5|42
1636450200000|2021-11-09 09:30:00|1060.1|1055.1|1060.9|1055.9|1061.3|1056.3|1059.5|1054.5|77
1636450500000|2021-11-09 09:35:00|1060.5|1055.5|1061.3|1056.3|1061.5|1056.5|1059.7|1054.7|77
1636450800000|2021-11-09 09:40:00|1061.1|1056.1|1062.3|1057.3|1062.4|1057.4|1061.1|1056.1|59
1636451100000|2021-11-09 09:45:00|1062.4|1057.4|1062.1|1057.1|1063.2|1058.2|1062.1|1057.1|104
1636451400000|2021-11-09 09:50:00|1062.2|1057.2|1060.9|1055.9|1062.3|1057.3|1060.8|1055.8|54
1636451700000|2021-11-09 09:55:00|1061.1|1056.1|1061.8|1056.8|1061.9|1056.9|1060.6|1055.6|44
1636452000000|2021-11-09 10:00:00|1061.6|1056.6|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|54
1636452300000|2021-11-09 10:05:00|1061.2|1056.2|1060.3|1055.3|1061.3|1056.3|1060|1055|41
1636452600000|2021-11-09 10:10:00|1060.5|1055.5|1060.2|1055.2|1061.1|1056.1|1059.6|1054.6|75
1636452900000|2021-11-09 10:15:00|1060.6|1055.6|1060.3|1055.3|1060.7|1055.7|1060.2|1055.2|44
1636453200000|2021-11-09 10:20:00|1060.2|1055.2|1060.8|1055.8|1061.3|1056.3|1060.1|1055.1|65
1636453500000|2021-11-09 10:25:00|1060.9|1055.9|1060.1|1055.1|1060.9|1055.9|1060.1|1055.1|36
1636453800000|2021-11-09 10:30:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|18
1636454100000|2021-11-09 10:35:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|36
1636454400000|2021-11-09 10:40:00|1060|1055|1059.3|1054.3|1060.2|1055.2|1059.2|1054.2|73
1636454700000|2021-11-09 10:45:00|1059.2|1054.2|1060|1055|1060|1055|1058.9|1053.9|36
1636455000000|2021-11-09 10:50:00|1059.9|1054.9|1060|1055|1060.2|1055.2|1059.8|1054.8|55
1636455300000|2021-11-09 10:55:00|1060.1|1055.1|1059.4|1054.4|1060.1|1055.1|1059.4|1054.4|57
1636455600000|2021-11-09 11:00:00|1059.5|1054.5|1060.2|1055.2|1060.5|1055.5|1059.4|1054.4|46
1636455900000|2021-11-09 11:05:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1059.3|1054.3|59
1636456200000|2021-11-09 11:10:00|1059.4|1054.4|1060.3|1055.3|1060.5|1055.5|1059.4|1054.4|67
1636456500000|2021-11-09 11:15:00|1060.4|1055.4|1060.2|1055.2|1060.6|1055.6|1059.9|1054.9|93
1636456800000|2021-11-09 11:20:00|1060.3|1055.3|1061.3|1056.3|1061.6|1056.6|1060.3|1055.3|68
1636457100000|2021-11-09 11:25:00|1061.2|1056.2|1060.2|1055.2|1061.2|1056.2|1060|1055|53
1636457400000|2021-11-09 11:30:00|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.4|1054.4|66
1636457700000|2021-11-09 11:35:00|1059.8|1054.8|1060.9|1055.9|1060.9|1055.9|1059.8|1054.8|53
1636458000000|2021-11-09 11:40:00|1061.6|1056.6|1063.3|1058.3|1064.2|1059.2|1061.6|1056.6|78
1636458300000|2021-11-09 11:45:00|1063.2|1058.2|1062.4|1057.4|1063.3|1058.3|1062.4|1057.4|69
1636458600000|2021-11-09 11:50:00|1062.5|1057.5|1063.2|1058.2|1063.7|1058.7|1062.5|1057.5|54
1636458900000|2021-11-09 11:55:00|1063|1058|1060.8|1055.8|1063|1058|1060.4|1055.4|105
1636459200000|2021-11-09 12:00:00|1060.9|1055.9|1059.4|1054.4|1061.1|1056.1|1059.4|1054.4|102
1636459500000|2021-11-09 12:05:00|1059|1054|1058.8|1053.8|1059.2|1054.2|1057.9|1052.9|71
1636459800000|2021-11-09 12:10:00|1058.9|1053.9|1057|1052|1058.9|1053.9|1056.9|1051.9|77
1636460100000|2021-11-09 12:15:00|1056.9|1051.9|1056.9|1051.9|1057.9|1052.9|1056.9|1051.9|46
1636460400000|2021-11-09 12:20:00|1056.8|1051.8|1057.8|1052.8|1058.5|1053.5|1056.5|1051.5|49
1636460700000|2021-11-09 12:25:00|1058.2|1053.2|1059.5|1054.5|1059.5|1054.5|1058.2|1053.2|32
1636461000000|2021-11-09 12:30:00|1059.6|1054.6|1055.9|1050.9|1059.7|1054.7|1055.7|1050.7|94
1636461300000|2021-11-09 12:35:00|1055.8|1050.8|1058.4|1053.4|1058.5|1053.5|1055.7|1050.7|77
1636461600000|2021-11-09 12:40:00|1058.3|1053.3|1056.8|1051.8|1058.8|1053.8|1056.5|1051.5|71
1636461900000|2021-11-09 12:45:00|1056.9|1051.9|1057.3|1052.3|1057.7|1052.7|1056.9|1051.9|84
1636462200000|2021-11-09 12:50:00|1057.4|1052.4|1057.3|1052.3|1057.6|1052.6|1057.2|1052.2|27
1636462500000|2021-11-09 12:55:00|1057.2|1052.2|1057.5|1052.5|1057.6|1052.6|1055.9|1050.9|62
1636462800000|2021-11-09 13:00:00|1057.6|1052.6|1058.7|1053.7|1058.8|1053.8|1057.2|1052.2|125
1636463100000|2021-11-09 13:05:00|1058.9|1053.9|1059.4|1054.4|1059.5|1054.5|1058.5|1053.5|154
1636463400000|2021-11-09 13:10:00|1059.5|1054.5|1059|1054|1060.5|1055.5|1059|1054|164
1636463700000|2021-11-09 13:15:00|1058.9|1053.9|1054.6|1049.6|1059|1054|1054.5|1049.5|125
1636464000000|2021-11-09 13:20:00|1054.4|1049.4|1057.2|1052.2|1057.5|1052.5|1054.4|1049.4|86
1636464300000|2021-11-09 13:25:00|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1055.9|1050.9|95
1636464600000|2021-11-09 13:30:00|1057.3|1052.3|1060|1055|1062.7|1057.7|1057|1052|260
1636464900000|2021-11-09 13:35:00|1059.9|1054.9|1060.3|1055.3|1061.5|1056.5|1058.1|1053.1|200
1636465200000|2021-11-09 13:40:00|1060.2|1055.2|1062.9|1057.9|1063.1|1058.1|1058.6|1053.6|154
1636465500000|2021-11-09 13:45:00|1063|1058|1065|1060|1065.2|1060.2|1062.4|1057.4|213
1636465800000|2021-11-09 13:50:00|1065.1|1060.1|1063.1|1058.1|1065.5|1060.5|1062.3|1057.3|192
1636466100000|2021-11-09 13:55:00|1063|1058|1062.9|1057.9|1064.5|1059.5|1062.2|1057.2|164
1636466400000|2021-11-09 14:00:00|1063|1058|1063.3|1058.3|1064.2|1059.2|1061.4|1056.4|193
1636466700000|2021-11-09 14:05:00|1063.4|1058.4|1062|1057|1063.5|1058.5|1061.5|1056.5|172
1636467000000|2021-11-09 14:10:00|1061.9|1056.9|1061.2|1056.2|1062.1|1057.1|1060.7|1055.7|138
1636467300000|2021-11-09 14:15:00|1061.3|1056.3|1063.9|1058.9|1064.7|1059.7|1060|1055|166
1636467600000|2021-11-09 14:20:00|1063.8|1058.8|1063.4|1058.4|1064.1|1059.1|1062.9|1057.9|110
1636467900000|2021-11-09 14:25:00|1063.3|1058.3|1062.7|1057.7|1063.4|1058.4|1062.3|1057.3|108
1636468200000|2021-11-09 14:30:00|1062.8|1057.8|1062.5|1057.5|1063.3|1058.3|1062.3|1057.3|201
1636468500000|2021-11-09 14:35:00|1062.4|1057.4|1065.5|1060.5|1066.5|1061.5|1062.3|1057.3|296
1636468800000|2021-11-09 14:40:00|1065.6|1060.6|1067.3|1062.3|1068.1|1063.1|1065.1|1060.1|273
1636469100000|2021-11-09 14:45:00|1067.4|1062.4|1066.5|1061.5|1068|1063|1066.2|1061.2|279
1636469400000|2021-11-09 14:50:00|1066.4|1061.4|1064.8|1059.8|1066.5|1061.5|1063.6|1058.6|289
1636469700000|2021-11-09 14:55:00|1064.9|1059.9|1062.1|1057.1|1065.3|1060.3|1061.9|1056.9|418
1636470000000|2021-11-09 15:00:00|1062|1057|1054.9|1049.9|1062.1|1057.1|1054.9|1049.9|446
1636470300000|2021-11-09 15:05:00|1055.1|1050.1|1051.2|1046.2|1056.3|1051.3|1051.2|1046.2|394
1636470600000|2021-11-09 15:10:00|1051.1|1046.1|1051|1046|1053.9|1048.9|1048.9|1043.9|297
1636470900000|2021-11-09 15:15:00|1051.1|1046.1|1052.4|1047.4|1054.3|1049.3|1049.9|1044.9|268
1636471200000|2021-11-09 15:20:00|1052.5|1047.5|1052|1047|1053.9|1048.9|1050.9|1045.9|213
1636471500000|2021-11-09 15:25:00|1051.9|1046.9|1053.2|1048.2|1053.5|1048.5|1050.7|1045.7|224
1636471800000|2021-11-09 15:30:00|1053.1|1048.1|1056.9|1051.9|1057|1052|1053.1|1048.1|208
1636472100000|2021-11-09 15:35:00|1057|1052|1056.7|1051.7|1058|1053|1056.4|1051.4|110
1636472400000|2021-11-09 15:40:00|1056.5|1051.5|1056.5|1051.5|1059.1|1054.1|1056.4|1051.4|96
1636472700000|2021-11-09 15:45:00|1056.4|1051.4|1056.6|1051.6|1056.7|1051.7|1055.1|1050.1|93
1636473000000|2021-11-09 15:50:00|1056.7|1051.7|1058.2|1053.2|1058.2|1053.2|1056.7|1051.7|63
1636473300000|2021-11-09 15:55:00|1058.3|1053.3|1057.7|1052.7|1059.1|1054.1|1057.7|1052.7|169
1636473600000|2021-11-09 16:00:00|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1056.9|1051.9|92
1636473900000|2021-11-09 16:05:00|1057.6|1052.6|1055.4|1050.4|1057.7|1052.7|1054.3|1049.3|86
1636474200000|2021-11-09 16:10:00|1055|1050|1053|1048|1055.2|1050.2|1052.3|1047.3|102
1636474500000|2021-11-09 16:15:00|1052.9|1047.9|1054.9|1049.9|1056|1051|1052.9|1047.9|204
1636474800000|2021-11-09 16:20:00|1054.8|1049.8|1055|1050|1055.2|1050.2|1053.3|1048.3|213
1636475100000|2021-11-09 16:25:00|1054.9|1049.9|1055.2|1050.2|1055.8|1050.8|1054.9|1049.9|89
1636475400000|2021-11-09 16:30:00|1055.3|1050.3|1056|1051|1056.6|1051.6|1055.3|1050.3|159
1636475700000|2021-11-09 16:35:00|1056.1|1051.1|1055.1|1050.1|1056.1|1051.1|1055.1|1050.1|127
1636476000000|2021-11-09 16:40:00|1055.2|1050.2|1056|1051|1056.5|1051.5|1055|1050|108
1636476300000|2021-11-09 16:45:00|1055.9|1050.9|1057.6|1052.6|1057.6|1052.6|1055.9|1050.9|127
1636476600000|2021-11-09 16:50:00|1057.4|1052.4|1057.9|1052.9|1058|1053|1056.5|1051.5|73
1636476900000|2021-11-09 16:55:00|1057.7|1052.7|1059|1054|1059.1|1054.1|1057.4|1052.4|148
1636477200000|2021-11-09 17:00:00|1058.9|1053.9|1059.5|1054.5|1059.7|1054.7|1058.4|1053.4|181
1636477500000|2021-11-09 17:05:00|1059.6|1054.6|1061.1|1056.1|1061.1|1056.1|1059.5|1054.5|198
1636477800000|2021-11-09 17:10:00|1061.2|1056.2|1060.5|1055.5|1061.3|1056.3|1060.5|1055.5|103
1636478100000|2021-11-09 17:15:00|1060.6|1055.6|1060.2|1055.2|1060.6|1055.6|1059.7|1054.7|148
1636478400000|2021-11-09 17:20:00|1060.3|1055.3|1061|1056|1061|1056|1060.2|1055.2|83
1636478700000|2021-11-09 17:25:00|1061.1|1056.1|1060.8|1055.8|1061.2|1056.2|1060.6|1055.6|110
1636479000000|2021-11-09 17:30:00|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.5|1055.5|161
1636479300000|2021-11-09 17:35:00|1061.1|1056.1|1060.7|1055.7|1061.3|1056.3|1060.7|1055.7|136
1636479600000|2021-11-09 17:40:00|1060.6|1055.6|1061.2|1056.2|1061.3|1056.3|1060.2|1055.2|94
1636479900000|2021-11-09 17:45:00|1061.1|1056.1|1061.6|1056.6|1061.6|1056.6|1061|1056|44
1636480200000|2021-11-09 17:50:00|1061.7|1056.7|1062.3|1057.3|1063|1058|1061.7|1056.7|62
1636480500000|2021-11-09 17:55:00|1062.4|1057.4|1062.3|1057.3|1063|1058|1062.1|1057.1|105
1636480800000|2021-11-09 18:00:00|1062.4|1057.4|1062.6|1057.6|1063|1058|1061.1|1056.1|232
1636481100000|2021-11-09 18:05:00|1062.5|1057.5|1060.6|1055.6|1062.6|1057.6|1060.1|1055.1|105
1636481400000|2021-11-09 18:10:00|1060.7|1055.7|1059.9|1054.9|1060.8|1055.8|1059.3|1054.3|124
1636481700000|2021-11-09 18:15:00|1060|1055|1061.2|1056.2|1061.2|1056.2|1059.2|1054.2|107
1636482000000|2021-11-09 18:20:00|1061.3|1056.3|1062|1057|1062|1057|1061|1056|38
1636482300000|2021-11-09 18:25:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.6|1056.6|59
1636482600000|2021-11-09 18:30:00|1061.7|1056.7|1061.3|1056.3|1061.9|1056.9|1061.3|1056.3|43
1636482900000|2021-11-09 18:35:00|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061|1056|87
1636483200000|2021-11-09 18:40:00|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.4|1056.4|48
1636483500000|2021-11-09 18:45:00|1061.8|1056.8|1062.8|1057.8|1062.8|1057.8|1061.8|1056.8|62
1636483800000|2021-11-09 18:50:00|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.6|1057.6|51
1636484100000|2021-11-09 18:55:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1061.9|1056.9|32
1636484400000|2021-11-09 19:00:00|1062.8|1057.8|1063.2|1058.2|1063.4|1058.4|1062.8|1057.8|54
1636484700000|2021-11-09 19:05:00|1063.1|1058.1|1062.9|1057.9|1063.3|1058.3|1062.8|1057.8|95
1636485000000|2021-11-09 19:10:00|1063|1058|1062.9|1057.9|1063|1058|1062.6|1057.6|66
1636485300000|2021-11-09 19:15:00|1063|1058|1063|1058|1063|1058|1062.7|1057.7|71
1636485600000|2021-11-09 19:20:00|1063.1|1058.1|1063.1|1058.1|1063.4|1058.4|1063|1058|37
1636485900000|2021-11-09 19:25:00|1063|1058|1063.1|1058.1|1063.3|1058.3|1063|1058|114
1636486200000|2021-11-09 19:30:00|1063.2|1058.2|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|90
1636486500000|2021-11-09 19:35:00|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063|1058|129
1636486800000|2021-11-09 19:40:00|1063.1|1058.1|1063.2|1058.2|1063.4|1058.4|1062.6|1057.6|61
1636487100000|2021-11-09 19:45:00|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|22
1636487400000|2021-11-09 19:50:00|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.2|1058.2|84
1636487700000|2021-11-09 19:55:00|1063.5|1058.5|1064|1059|1064|1059|1063.4|1058.4|53
1636488000000|2021-11-09 20:00:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.9|1058.9|105
1636488300000|2021-11-09 20:05:00|1065|1060|1065.3|1060.3|1065.3|1060.3|1064.5|1059.5|87
1636488600000|2021-11-09 20:10:00|1065.2|1060.2|1065|1060|1065.3|1060.3|1064.6|1059.6|70
1636488900000|2021-11-09 20:15:00|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.6|1059.6|103
1636489200000|2021-11-09 20:20:00|1065|1060|1064.4|1059.4|1065.2|1060.2|1064.1|1059.1|118
1636489500000|2021-11-09 20:25:00|1064.5|1059.5|1063.6|1058.6|1064.5|1059.5|1063.6|1058.6|85
1636489800000|2021-11-09 20:30:00|1063.7|1058.7|1063.6|1058.6|1063.9|1058.9|1063.4|1058.4|106
1636490100000|2021-11-09 20:35:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.2|1058.2|39
1636490400000|2021-11-09 20:40:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|39
1636490700000|2021-11-09 20:45:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|120
1636491000000|2021-11-09 20:50:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|114
1636491300000|2021-11-09 20:55:00|1064.2|1059.2|1064.7|1059.7|1064.8|1059.8|1064.1|1059.1|212
1636491600000|2021-11-09 21:00:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.4|1059.4|53
1636491900000|2021-11-09 21:05:00|1064.5|1059.5|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|57
1636492200000|2021-11-09 21:10:00|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|19
1636492500000|2021-11-09 21:15:00|1064.6|1059.6|1065.7|1060.7|1065.7|1060.7|1064.6|1059.6|44
1636492800000|2021-11-09 21:20:00|1065.6|1060.6|1065.7|1060.7|1065.9|1060.9|1065.4|1060.4|38
1636493100000|2021-11-09 21:25:00|1065.5|1060.5|1065.2|1060.2|1065.7|1060.7|1065.2|1060.2|32
1636493400000|2021-11-09 21:30:00|1065.1|1060.1|1065|1060|1065.3|1060.3|1064.8|1059.8|34
1636493700000|2021-11-09 21:35:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|21
1636494000000|2021-11-09 21:40:00|1064.8|1059.8|1064.8|1059.8|1065|1060|1064.8|1059.8|17
1636494300000|2021-11-09 21:45:00|1064.7|1059.7|1064.6|1059.6|1064.9|1059.9|1064.4|1059.4|27
1636494600000|2021-11-09 21:50:00|1064.5|1059.5|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|10
1636494900000|2021-11-09 21:55:00|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.5|1059.5|18
1636498800000|2021-11-09 23:00:00|1064.8|1059.8|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|20
1636499100000|2021-11-09 23:05:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|17
1636499400000|2021-11-09 23:10:00|1064.6|1059.6|1064.4|1059.4|1065|1060|1064.2|1059.2|32
1636499700000|2021-11-09 23:15:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|10
1636500000000|2021-11-09 23:20:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.3|1059.3|11
1636500300000|2021-11-09 23:25:00|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|42
1636500600000|2021-11-09 23:30:00|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|30
1636500900000|2021-11-09 23:35:00|1064.2|1059.2|1063.7|1058.7|1064.2|1059.2|1063.5|1058.5|44
1636501200000|2021-11-09 23:40:00|1063.5|1058.5|1062.7|1057.7|1063.5|1058.5|1062.5|1057.5|50
1636501500000|2021-11-09 23:45:00|1062.8|1057.8|1061.9|1056.9|1062.8|1057.8|1061.7|1056.7|61
1636501800000|2021-11-09 23:50:00|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.7|1056.7|13
1636502100000|2021-11-09 23:55:00|1062.3|1057.3|1062.8|1057.8|1063|1058|1062.2|1057.2|28
1636502400000|2021-11-10 00:00:00|1062.9|1057.9|1063.7|1058.7|1064|1059|1062.8|1057.8|30
1636502700000|2021-11-10 00:05:00|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1063.1|1058.1|20
1636503000000|2021-11-10 00:10:00|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|21
1636503300000|2021-11-10 00:15:00|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.4|1058.4|28
1636503600000|2021-11-10 00:20:00|1063.4|1058.4|1063.2|1058.2|1063.7|1058.7|1063.2|1058.2|21
1636503900000|2021-11-10 00:25:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|65
1636504200000|2021-11-10 00:30:00|1063.2|1058.2|1062.9|1057.9|1063.3|1058.3|1062.9|1057.9|21
1636504500000|2021-11-10 00:35:00|1063|1058|1062.8|1057.8|1063|1058|1062.7|1057.7|33
1636504800000|2021-11-10 00:40:00|1062.7|1057.7|1062.7|1057.7|1063|1058|1062.4|1057.4|18
1636505100000|2021-11-10 00:45:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|42
1636505400000|2021-11-10 00:50:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|22
1636505700000|2021-11-10 00:55:00|1062.7|1057.7|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|30
1636506000000|2021-11-10 01:00:00|1062.8|1057.8|1063.1|1058.1|1063.6|1058.6|1062.4|1057.4|48
1636506300000|2021-11-10 01:05:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1062.7|1057.7|64
1636506600000|2021-11-10 01:10:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|44
1636506900000|2021-11-10 01:15:00|1063.2|1058.2|1062.8|1057.8|1063.3|1058.3|1062.7|1057.7|80
1636507200000|2021-11-10 01:20:00|1062.7|1057.7|1062.4|1057.4|1062.8|1057.8|1062.3|1057.3|28
1636507500000|2021-11-10 01:25:00|1062.3|1057.3|1062.1|1057.1|1062.5|1057.5|1062.1|1057.1|33
1636507800000|2021-11-10 01:30:00|1062|1057|1061.8|1056.8|1062.1|1057.1|1061|1056|52
1636508100000|2021-11-10 01:35:00|1061.9|1056.9|1061.4|1056.4|1062.1|1057.1|1061.4|1056.4|44
1636508400000|2021-11-10 01:40:00|1061.3|1056.3|1060.7|1055.7|1061.3|1056.3|1060.6|1055.6|87
1636508700000|2021-11-10 01:45:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.3|1055.3|28
1636509000000|2021-11-10 01:50:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|54
1636509300000|2021-11-10 01:55:00|1061|1056|1060.6|1055.6|1061|1056|1060.5|1055.5|19
1636509600000|2021-11-10 02:00:00|1060.5|1055.5|1060.9|1055.9|1061.3|1056.3|1060.3|1055.3|45
1636509900000|2021-11-10 02:05:00|1060.8|1055.8|1060.1|1055.1|1060.9|1055.9|1060|1055|50
1636510200000|2021-11-10 02:10:00|1060|1055|1059.2|1054.2|1060|1055|1059.2|1054.2|18
1636510500000|2021-11-10 02:15:00|1059.4|1054.4|1058.9|1053.9|1059.6|1054.6|1058.9|1053.9|32
1636510800000|2021-11-10 02:20:00|1059|1054|1058.5|1053.5|1059|1054|1058.3|1053.3|13
1636511100000|2021-11-10 02:25:00|1058.6|1053.6|1059.4|1054.4|1059.4|1054.4|1058.4|1053.4|28
1636511400000|2021-11-10 02:30:00|1059.5|1054.5|1058.6|1053.6|1059.8|1054.8|1058.2|1053.2|44
1636511700000|2021-11-10 02:35:00|1058.7|1053.7|1059|1054|1059.8|1054.8|1058.7|1053.7|62
1636512000000|2021-11-10 02:40:00|1059.1|1054.1|1058.1|1053.1|1059.1|1054.1|1058|1053|53
1636512300000|2021-11-10 02:45:00|1058|1053|1058.3|1053.3|1058.7|1053.7|1058|1053|30
1636512600000|2021-11-10 02:50:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.6|1052.6|16
1636512900000|2021-11-10 02:55:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|52
1636513200000|2021-11-10 03:00:00|1057.9|1052.9|1057.6|1052.6|1058.1|1053.1|1057.2|1052.2|66
1636513500000|2021-11-10 03:05:00|1057.7|1052.7|1058|1053|1058.3|1053.3|1057.7|1052.7|71
1636513800000|2021-11-10 03:10:00|1057.9|1052.9|1057.9|1052.9|1058.4|1053.4|1057.5|1052.5|67
1636514100000|2021-11-10 03:15:00|1057.8|1052.8|1057.9|1052.9|1058|1053|1057.3|1052.3|39
1636514400000|2021-11-10 03:20:00|1058|1053|1057.7|1052.7|1058.4|1053.4|1057.6|1052.6|62
1636514700000|2021-11-10 03:25:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057|1052|40
1636515000000|2021-11-10 03:30:00|1057.7|1052.7|1057.1|1052.1|1057.8|1052.8|1057.1|1052.1|38
1636515300000|2021-11-10 03:35:00|1057.2|1052.2|1056.4|1051.4|1057.2|1052.2|1056.3|1051.3|46
1636515600000|2021-11-10 03:40:00|1056.3|1051.3|1056.1|1051.1|1056.4|1051.4|1056|1051|7
1636515900000|2021-11-10 03:45:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|11
1636516200000|2021-11-10 03:50:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|7
1636516500000|2021-11-10 03:55:00|1056.4|1051.4|1056.7|1051.7|1056.8|1051.8|1056.3|1051.3|22
1636516800000|2021-11-10 04:00:00|1056.8|1051.8|1057|1052|1057.2|1052.2|1056.7|1051.7|46
1636517100000|2021-11-10 04:05:00|1056.9|1051.9|1056.5|1051.5|1057.1|1052.1|1056.4|1051.4|15
1636517400000|2021-11-10 04:10:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|29
1636517700000|2021-11-10 04:15:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056|1051|9
1636518000000|2021-11-10 04:20:00|1056.2|1051.2|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|44
1636518300000|2021-11-10 04:25:00|1056.4|1051.4|1056.5|1051.5|1056.8|1051.8|1056.4|1051.4|13
1636518600000|2021-11-10 04:30:00|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|33
1636518900000|2021-11-10 04:35:00|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|6
1636519200000|2021-11-10 04:40:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056|1051|18
1636519500000|2021-11-10 04:45:00|1056.2|1051.2|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|13
1636519800000|2021-11-10 04:50:00|1056.3|1051.3|1056.5|1051.5|1056.7|1051.7|1056|1051|23
1636520100000|2021-11-10 04:55:00|1056.4|1051.4|1056.9|1051.9|1057|1052|1056.4|1051.4|16
1636520400000|2021-11-10 05:00:00|1056.7|1051.7|1057.1|1052.1|1057.5|1052.5|1056.6|1051.6|44
1636520700000|2021-11-10 05:05:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.5|1051.5|47
1636521000000|2021-11-10 05:10:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636521300000|2021-11-10 05:15:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056|1051|27
1636521600000|2021-11-10 05:20:00|1056.2|1051.2|1056.3|1051.3|1056.6|1051.6|1056.2|1051.2|39
1636521900000|2021-11-10 05:25:00|1056.4|1051.4|1056.8|1051.8|1057|1052|1056.3|1051.3|43
1636522200000|2021-11-10 05:30:00|1056.7|1051.7|1056.5|1051.5|1057.1|1052.1|1056.2|1051.2|83
1636522500000|2021-11-10 05:35:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|35
1636522800000|2021-11-10 05:40:00|1056.5|1051.5|1056.1|1051.1|1056.6|1051.6|1056|1051|42
1636523100000|2021-11-10 05:45:00|1056.2|1051.2|1055.9|1050.9|1056.3|1051.3|1055.9|1050.9|30
1636523400000|2021-11-10 05:50:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.7|1050.7|40
1636523700000|2021-11-10 05:55:00|1056.1|1051.1|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|63
1636524000000|2021-11-10 06:00:00|1056.6|1051.6|1058|1053|1058|1053|1056.6|1051.6|47
1636524300000|2021-11-10 06:05:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.3|1052.3|53
1636524600000|2021-11-10 06:10:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|49
1636524900000|2021-11-10 06:15:00|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1056.9|1051.9|35
1636525200000|2021-11-10 06:20:00|1057|1052|1057.1|1052.1|1057.7|1052.7|1056.5|1051.5|92
1636525500000|2021-11-10 06:25:00|1057.2|1052.2|1058.2|1053.2|1058.4|1053.4|1057.2|1052.2|45
1636525800000|2021-11-10 06:30:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.4|1052.4|15
1636526100000|2021-11-10 06:35:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|16
1636526400000|2021-11-10 06:40:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|36
1636526700000|2021-11-10 06:45:00|1057.7|1052.7|1058.8|1053.8|1058.9|1053.9|1057.6|1052.6|44
1636527000000|2021-11-10 06:50:00|1058.9|1053.9|1059.8|1054.8|1060|1055|1058.8|1053.8|45
1636527300000|2021-11-10 06:55:00|1059.9|1054.9|1060|1055|1060.5|1055.5|1059.7|1054.7|69
1636527600000|2021-11-10 07:00:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1058.8|1053.8|32
1636527900000|2021-11-10 07:05:00|1060.2|1055.2|1060.2|1055.2|1060.6|1055.6|1060.1|1055.1|58
1636528200000|2021-11-10 07:10:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.2|1054.2|27
1636528500000|2021-11-10 07:15:00|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.1|1054.1|66
1636528800000|2021-11-10 07:20:00|1060.3|1055.3|1059.4|1054.4|1060.4|1055.4|1059.2|1054.2|70
1636529100000|2021-11-10 07:25:00|1059.3|1054.3|1059.6|1054.6|1060|1055|1059.3|1054.3|58
1636529400000|2021-11-10 07:30:00|1059.5|1054.5|1058.4|1053.4|1059.6|1054.6|1058.1|1053.1|47
1636529700000|2021-11-10 07:35:00|1058.3|1053.3|1057.1|1052.1|1058.4|1053.4|1057|1052|83
1636530000000|2021-11-10 07:40:00|1057.2|1052.2|1056.6|1051.6|1057.2|1052.2|1056.6|1051.6|78
1636530300000|2021-11-10 07:45:00|1056.5|1051.5|1057.2|1052.2|1057.2|1052.2|1056.2|1051.2|47
1636530600000|2021-11-10 07:50:00|1057.3|1052.3|1056|1051|1057.6|1052.6|1056|1051|90
1636530900000|2021-11-10 07:55:00|1055.9|1050.9|1056.3|1051.3|1056.5|1051.5|1055.9|1050.9|28
1636531200000|2021-11-10 08:00:00|1056.6|1051.6|1058.8|1053.8|1059.7|1054.7|1056.4|1051.4|72
1636531500000|2021-11-10 08:05:00|1058.9|1053.9|1062|1057|1062.1|1057.1|1058.9|1053.9|107
1636531800000|2021-11-10 08:10:00|1062.1|1057.1|1060.5|1055.5|1062.6|1057.6|1060.5|1055.5|79
1636532100000|2021-11-10 08:15:00|1060.6|1055.6|1060.6|1055.6|1060.8|1055.8|1059.5|1054.5|77
1636532400000|2021-11-10 08:20:00|1060.5|1055.5|1061.8|1056.8|1061.9|1056.9|1060.3|1055.3|59
1636532700000|2021-11-10 08:25:00|1061.9|1056.9|1063.1|1058.1|1063.8|1058.8|1061.9|1056.9|90
1636533000000|2021-11-10 08:30:00|1063.2|1058.2|1062.9|1057.9|1063.8|1058.8|1062.9|1057.9|72
1636533300000|2021-11-10 08:35:00|1063|1058|1061.8|1056.8|1063|1058|1061.7|1056.7|70
1636533600000|2021-11-10 08:40:00|1061.7|1056.7|1062.9|1057.9|1062.9|1057.9|1061.7|1056.7|25
1636533900000|2021-11-10 08:45:00|1062.8|1057.8|1062.7|1057.7|1063.2|1058.2|1062.7|1057.7|59
1636534200000|2021-11-10 08:50:00|1062.6|1057.6|1061.5|1056.5|1062.6|1057.6|1061.5|1056.5|54
1636534500000|2021-11-10 08:55:00|1061.4|1056.4|1060.3|1055.3|1061.6|1056.6|1060.3|1055.3|23
1636534800000|2021-11-10 09:00:00|1060.4|1055.4|1061.2|1056.2|1061.3|1056.3|1060.3|1055.3|32
1636535100000|2021-11-10 09:05:00|1061.3|1056.3|1060.9|1055.9|1061.8|1056.8|1060.9|1055.9|30
1636535400000|2021-11-10 09:10:00|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.5|1055.5|15
1636535700000|2021-11-10 09:15:00|1060.4|1055.4|1059.8|1054.8|1060.6|1055.6|1059.5|1054.5|33
1636536000000|2021-11-10 09:20:00|1059.7|1054.7|1059.2|1054.2|1059.8|1054.8|1058.3|1053.3|92
1636536300000|2021-11-10 09:25:00|1059.3|1054.3|1059.4|1054.4|1060|1055|1059|1054|57
1636536600000|2021-11-10 09:30:00|1059.5|1054.5|1058.9|1053.9|1060.6|1055.6|1058.8|1053.8|84
1636536900000|2021-11-10 09:35:00|1059|1054|1059.1|1054.1|1059.5|1054.5|1058.4|1053.4|103
1636537200000|2021-11-10 09:40:00|1059.2|1054.2|1059.2|1054.2|1059.9|1054.9|1059.1|1054.1|87
1636537500000|2021-11-10 09:45:00|1059.3|1054.3|1057.3|1052.3|1059.9|1054.9|1056.8|1051.8|95
1636537800000|2021-11-10 09:50:00|1057.4|1052.4|1057.6|1052.6|1058.1|1053.1|1057|1052|67
1636538100000|2021-11-10 09:55:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1056.3|1051.3|62
1636538400000|2021-11-10 10:00:00|1057.4|1052.4|1058.4|1053.4|1058.4|1053.4|1057.4|1052.4|82
1636538700000|2021-11-10 10:05:00|1058.1|1053.1|1058.3|1053.3|1058.8|1053.8|1058.1|1053.1|68
1636539000000|2021-11-10 10:10:00|1058.4|1053.4|1058.5|1053.5|1058.9|1053.9|1058.1|1053.1|46
1636539300000|2021-11-10 10:15:00|1058.4|1053.4|1059.1|1054.1|1059.3|1054.3|1058.3|1053.3|36
1636539600000|2021-11-10 10:20:00|1059|1054|1058.9|1053.9|1059.2|1054.2|1058.5|1053.5|49
1636539900000|2021-11-10 10:25:00|1059|1054|1057.2|1052.2|1059|1054|1057.1|1052.1|86
1636540200000|2021-11-10 10:30:00|1057.1|1052.1|1057.6|1052.6|1057.9|1052.9|1057|1052|28
1636540500000|2021-11-10 10:35:00|1057.5|1052.5|1056.9|1051.9|1057.6|1052.6|1056.9|1051.9|37
1636540800000|2021-11-10 10:40:00|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.7|1051.7|52
1636541100000|2021-11-10 10:45:00|1056.7|1051.7|1055.9|1050.9|1056.8|1051.8|1055.6|1050.6|26
1636541400000|2021-11-10 10:50:00|1055.7|1050.7|1055.7|1050.7|1055.9|1050.9|1055.2|1050.2|23
1636541700000|2021-11-10 10:55:00|1055.8|1050.8|1056.5|1051.5|1056.5|1051.5|1055.7|1050.7|15
1636542000000|2021-11-10 11:00:00|1056.4|1051.4|1057|1052|1057|1052|1056.4|1051.4|32
1636542300000|2021-11-10 11:05:00|1057.2|1052.2|1057.1|1052.1|1057.9|1052.9|1056.9|1051.9|41
1636542600000|2021-11-10 11:10:00|1057|1052|1057.4|1052.4|1058.1|1053.1|1057|1052|56
1636542900000|2021-11-10 11:15:00|1057.5|1052.5|1056.6|1051.6|1057.6|1052.6|1056|1051|98
1636543200000|2021-11-10 11:20:00|1056.7|1051.7|1057|1052|1057.6|1052.6|1056.7|1051.7|68
1636543500000|2021-11-10 11:25:00|1056.9|1051.9|1058.1|1053.1|1058.1|1053.1|1056.9|1051.9|58
1636543800000|2021-11-10 11:30:00|1058.2|1053.2|1058.3|1053.3|1059.2|1054.2|1058.1|1053.1|68
1636544100000|2021-11-10 11:35:00|1058.1|1053.1|1059.5|1054.5|1059.5|1054.5|1057.8|1052.8|88
1636544400000|2021-11-10 11:40:00|1059.4|1054.4|1059.5|1054.5|1060.5|1055.5|1058.9|1053.9|70
1636544700000|2021-11-10 11:45:00|1059.6|1054.6|1058.8|1053.8|1059.6|1054.6|1057.7|1052.7|66
1636545000000|2021-11-10 11:50:00|1058.7|1053.7|1059.5|1054.5|1059.6|1054.6|1058.6|1053.6|71
1636545300000|2021-11-10 11:55:00|1059.6|1054.6|1058.7|1053.7|1059.8|1054.8|1058|1053|56
1636545600000|2021-11-10 12:00:00|1058.6|1053.6|1060|1055|1060.2|1055.2|1058.4|1053.4|70
1636545900000|2021-11-10 12:05:00|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1059.8|1054.8|57
1636546200000|2021-11-10 12:10:00|1060.1|1055.1|1061.9|1056.9|1061.9|1056.9|1060|1055|29
1636546500000|2021-11-10 12:15:00|1061.8|1056.8|1061|1056|1061.9|1056.9|1060.9|1055.9|21
1636546800000|2021-11-10 12:20:00|1060.9|1055.9|1061.5|1056.5|1061.5|1056.5|1060.8|1055.8|24
1636547100000|2021-11-10 12:25:00|1061.4|1056.4|1060.7|1055.7|1061.4|1056.4|1060.7|1055.7|11
1636547400000|2021-11-10 12:30:00|1060.6|1055.6|1059.7|1054.7|1060.7|1055.7|1059.1|1054.1|55
1636547700000|2021-11-10 12:35:00|1059.9|1054.9|1059.8|1054.8|1060.6|1055.6|1059.6|1054.6|44
1636548000000|2021-11-10 12:40:00|1059.7|1054.7|1061.4|1056.4|1061.4|1056.4|1059.5|1054.5|43
1636548300000|2021-11-10 12:45:00|1061.3|1056.3|1062.1|1057.1|1062.1|1057.1|1061.3|1056.3|42
1636548600000|2021-11-10 12:50:00|1062|1057|1063.2|1058.2|1063.2|1058.2|1062|1057|41
1636548900000|2021-11-10 12:55:00|1063.1|1058.1|1064|1059|1064.4|1059.4|1062.9|1057.9|58
1636549200000|2021-11-10 13:00:00|1063.9|1058.9|1064|1059|1065.7|1060.7|1063.8|1058.8|196
1636549500000|2021-11-10 13:05:00|1063.9|1058.9|1063.6|1058.6|1064.4|1059.4|1063.6|1058.6|155
1636549800000|2021-11-10 13:10:00|1063.7|1058.7|1062.7|1057.7|1064|1059|1062.2|1057.2|96
1636550100000|2021-11-10 13:15:00|1062.6|1057.6|1062.6|1057.6|1063|1058|1061.7|1056.7|70
1636550400000|2021-11-10 13:20:00|1062.7|1057.7|1065.1|1060.1|1065.4|1060.4|1062.7|1057.7|174
1636550700000|2021-11-10 13:25:00|1065|1060|1063.9|1058.9|1066.3|1061.3|1063.9|1058.9|69
1636551000000|2021-11-10 13:30:00|1065.3|1057.2|1069.5|1064.5|1073.2|1068.2|1057.9|1052.9|620
1636551300000|2021-11-10 13:35:00|1069.6|1064.6|1072.1|1067.1|1074.8|1069.8|1068.6|1063.6|491
1636551600000|2021-11-10 13:40:00|1071.9|1066.9|1077.2|1072.2|1078.1|1073.1|1071.4|1066.4|456
1636551900000|2021-11-10 13:45:00|1077.1|1072.1|1081.9|1076.9|1082.9|1077.9|1076|1071|411
1636552200000|2021-11-10 13:50:00|1082|1077|1081.1|1076.1|1084.3|1079.3|1080.9|1075.9|383
1636552500000|2021-11-10 13:55:00|1081.3|1076.3|1085.1|1080.1|1086.1|1081.1|1081.3|1076.3|360
1636552800000|2021-11-10 14:00:00|1085.2|1080.2|1086.4|1081.4|1089.2|1084.2|1084.8|1079.8|444
1636553100000|2021-11-10 14:05:00|1086.2|1081.2|1087.8|1082.8|1088.9|1083.9|1083.8|1078.8|305
1636553400000|2021-11-10 14:10:00|1088|1083|1087|1082|1089.2|1084.2|1086.9|1081.9|264
1636553700000|2021-11-10 14:15:00|1087.1|1082.1|1088.2|1083.2|1089.8|1084.8|1086|1081|260
1636554000000|2021-11-10 14:20:00|1088.3|1083.3|1087.2|1082.2|1089.5|1084.5|1086.8|1081.8|245
1636554300000|2021-11-10 14:25:00|1086.7|1081.7|1091.5|1086.5|1091.8|1086.8|1086.5|1081.5|275
1636554600000|2021-11-10 14:30:00|1091.4|1086.4|1089.8|1084.8|1093.3|1088.3|1089.3|1084.3|487
1636554900000|2021-11-10 14:35:00|1090|1085|1090.4|1085.4|1092.6|1087.6|1090|1085|523
1636555200000|2021-11-10 14:40:00|1090.5|1085.5|1089.9|1084.9|1092.1|1087.1|1089.1|1084.1|405
1636555500000|2021-11-10 14:45:00|1090|1085|1088.9|1083.9|1092.8|1087.8|1088.4|1083.4|438
1636555800000|2021-11-10 14:50:00|1089|1084|1091.8|1086.8|1092|1087|1086.2|1081.2|352
1636556100000|2021-11-10 14:55:00|1091.7|1086.7|1092.3|1087.3|1093.2|1088.2|1091.1|1086.1|361
1636556400000|2021-11-10 15:00:00|1092.5|1087.5|1091.8|1086.8|1093.7|1088.7|1089.8|1084.8|356
1636556700000|2021-11-10 15:05:00|1091.9|1086.9|1092.7|1087.7|1092.7|1087.7|1089.9|1084.9|299
1636557000000|2021-11-10 15:10:00|1092.6|1087.6|1091|1086|1092.6|1087.6|1090.1|1085.1|402
1636557300000|2021-11-10 15:15:00|1090.7|1085.7|1093.4|1088.4|1093.9|1088.9|1090.7|1085.7|353
1636557600000|2021-11-10 15:20:00|1093.5|1088.5|1090.1|1085.1|1094.1|1089.1|1089.8|1084.8|321
1636557900000|2021-11-10 15:25:00|1090|1085|1092.2|1087.2|1092.4|1087.4|1089.2|1084.2|402
1636558200000|2021-11-10 15:30:00|1092.1|1087.1|1094.2|1089.2|1095|1090|1092.1|1087.1|279
1636558500000|2021-11-10 15:35:00|1094.3|1089.3|1094.2|1089.2|1094.8|1089.8|1092.9|1087.9|229
1636558800000|2021-11-10 15:40:00|1094.1|1089.1|1094.2|1089.2|1095.3|1090.3|1092|1087|264
1636559100000|2021-11-10 15:45:00|1094.3|1089.3|1092.7|1087.7|1095.1|1090.1|1091.6|1086.6|167
1636559400000|2021-11-10 15:50:00|1092.8|1087.8|1092.7|1087.7|1094.7|1089.7|1092.2|1087.2|302
1636559700000|2021-11-10 15:55:00|1092.6|1087.6|1094.3|1089.3|1095.5|1090.5|1092.6|1087.6|188
1636560000000|2021-11-10 16:00:00|1094.4|1089.4|1096.3|1091.3|1096.7|1091.7|1094.4|1089.4|183
1636560300000|2021-11-10 16:05:00|1096.4|1091.4|1094.8|1089.8|1096.6|1091.6|1094.7|1089.7|241
1636560600000|2021-11-10 16:10:00|1094.7|1089.7|1095.4|1090.4|1096.7|1091.7|1094.4|1089.4|145
1636560900000|2021-11-10 16:15:00|1095.2|1090.2|1095.4|1090.4|1095.9|1090.9|1094.8|1089.8|145
1636561200000|2021-11-10 16:20:00|1095.5|1090.5|1096.1|1091.1|1096.2|1091.2|1093.5|1088.5|95
1636561500000|2021-11-10 16:25:00|1096|1091|1094.5|1089.5|1096.1|1091.1|1094.1|1089.1|172
1636561800000|2021-11-10 16:30:00|1094.6|1089.6|1091.6|1086.6|1094.6|1089.6|1090.5|1085.5|158
1636562100000|2021-11-10 16:35:00|1091.7|1086.7|1091.8|1086.8|1092.2|1087.2|1091|1086|190
1636562400000|2021-11-10 16:40:00|1091.9|1086.9|1091.8|1086.8|1092.7|1087.7|1090.8|1085.8|140
1636562700000|2021-11-10 16:45:00|1091.7|1086.7|1093|1088|1093|1088|1091.3|1086.3|131
1636563000000|2021-11-10 16:50:00|1093.2|1088.2|1093.5|1088.5|1094|1089|1092.9|1087.9|102
1636563300000|2021-11-10 16:55:00|1093.4|1088.4|1091.7|1086.7|1093.4|1088.4|1091.5|1086.5|107
1636563600000|2021-11-10 17:00:00|1091.5|1086.5|1087.4|1082.4|1091.6|1086.6|1087.3|1082.3|153
1636563900000|2021-11-10 17:05:00|1087.2|1082.2|1084.2|1079.2|1087.7|1082.7|1082.8|1077.8|180
1636564200000|2021-11-10 17:10:00|1084.3|1079.3|1084.3|1079.3|1087.6|1082.6|1083.7|1078.7|229
1636564500000|2021-11-10 17:15:00|1084.4|1079.4|1083.8|1078.8|1084.4|1079.4|1082.7|1077.7|142
1636564800000|2021-11-10 17:20:00|1083.7|1078.7|1082|1077|1084.2|1079.2|1082|1077|97
1636565100000|2021-11-10 17:25:00|1082.1|1077.1|1079.4|1074.4|1082.4|1077.4|1079.2|1074.2|192
1636565400000|2021-11-10 17:30:00|1079.8|1074.8|1079.9|1074.9|1081|1076|1079.2|1074.2|140
1636565700000|2021-11-10 17:35:00|1080|1075|1081.9|1076.9|1083|1078|1080|1075|144
1636566000000|2021-11-10 17:40:00|1082.1|1077.1|1079.6|1074.6|1082.2|1077.2|1079.2|1074.2|89
1636566300000|2021-11-10 17:45:00|1079.7|1074.7|1077.4|1072.4|1080.1|1075.1|1076.7|1071.7|186
1636566600000|2021-11-10 17:50:00|1077.5|1072.5|1077.9|1072.9|1078.2|1073.2|1077.2|1072.2|100
1636566900000|2021-11-10 17:55:00|1077.4|1072.4|1078.2|1073.2|1078.7|1073.7|1076.9|1071.9|134
1636567200000|2021-11-10 18:00:00|1078.1|1073.1|1075.6|1070.6|1078.3|1073.3|1073.7|1068.7|367
1636567500000|2021-11-10 18:05:00|1075.3|1070.3|1076.7|1071.7|1076.8|1071.8|1074.1|1069.1|342
1636567800000|2021-11-10 18:10:00|1076.5|1071.5|1076.9|1071.9|1078.4|1073.4|1075.9|1070.9|162
1636568100000|2021-11-10 18:15:00|1077|1072|1076.8|1071.8|1077.7|1072.7|1075.7|1070.7|145
1636568400000|2021-11-10 18:20:00|1076.9|1071.9|1075.2|1070.2|1077.1|1072.1|1074.9|1069.9|164
1636568700000|2021-11-10 18:25:00|1075.1|1070.1|1077.2|1072.2|1077.5|1072.5|1074.8|1069.8|107
1636569000000|2021-11-10 18:30:00|1077.1|1072.1|1076.9|1071.9|1077.1|1072.1|1076|1071|55
1636569300000|2021-11-10 18:35:00|1076.8|1071.8|1072.4|1067.4|1076.8|1071.8|1072.4|1067.4|157
1636569600000|2021-11-10 18:40:00|1072.5|1067.5|1072.5|1067.5|1074|1069|1072.3|1067.3|102
1636569900000|2021-11-10 18:45:00|1072.6|1067.6|1071.6|1066.6|1072.7|1067.7|1071.3|1066.3|109
1636570200000|2021-11-10 18:50:00|1071.7|1066.7|1071|1066|1071.7|1066.7|1070.2|1065.2|126
1636570500000|2021-11-10 18:55:00|1070.9|1065.9|1072.1|1067.1|1072.7|1067.7|1070.4|1065.4|68
1636570800000|2021-11-10 19:00:00|1072|1067|1071.8|1066.8|1072|1067|1071.4|1066.4|106
1636571100000|2021-11-10 19:05:00|1071.7|1066.7|1072.4|1067.4|1072.7|1067.7|1071.1|1066.1|107
1636571400000|2021-11-10 19:10:00|1072.3|1067.3|1071.7|1066.7|1072.3|1067.3|1071.3|1066.3|38
1636571700000|2021-11-10 19:15:00|1071.8|1066.8|1072.7|1067.7|1073.4|1068.4|1071.7|1066.7|90
1636572000000|2021-11-10 19:20:00|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1071.8|1066.8|79
1636572300000|2021-11-10 19:25:00|1072.3|1067.3|1072.1|1067.1|1072.6|1067.6|1071.8|1066.8|75
1636572600000|2021-11-10 19:30:00|1072|1067|1072.4|1067.4|1072.6|1067.6|1070.8|1065.8|73
1636572900000|2021-11-10 19:35:00|1072.5|1067.5|1073.6|1068.6|1073.6|1068.6|1072|1067|111
1636573200000|2021-11-10 19:40:00|1073|1068|1071.8|1066.8|1073.2|1068.2|1071.7|1066.7|126
1636573500000|2021-11-10 19:45:00|1071.9|1066.9|1071.6|1066.6|1072.7|1067.7|1071.4|1066.4|47
1636573800000|2021-11-10 19:50:00|1071.5|1066.5|1072.5|1067.5|1072.6|1067.6|1071|1066|61
1636574100000|2021-11-10 19:55:00|1072.2|1067.2|1070.6|1065.6|1072.2|1067.2|1070.4|1065.4|79
1636574400000|2021-11-10 20:00:00|1070.5|1065.5|1070.2|1065.2|1071.5|1066.5|1070.2|1065.2|157
1636574700000|2021-11-10 20:05:00|1070.1|1065.1|1070.1|1065.1|1070.6|1065.6|1069.9|1064.9|114
1636575000000|2021-11-10 20:10:00|1069.9|1064.9|1069.7|1064.7|1070.6|1065.6|1069.3|1064.3|118
1636575300000|2021-11-10 20:15:00|1069.8|1064.8|1070.4|1065.4|1070.5|1065.5|1069.4|1064.4|132
1636575600000|2021-11-10 20:20:00|1070.5|1065.5|1069.7|1064.7|1070.8|1065.8|1069.6|1064.6|100
1636575900000|2021-11-10 20:25:00|1069.4|1064.4|1070.6|1065.6|1070.7|1065.7|1069.4|1064.4|105
1636576200000|2021-11-10 20:30:00|1070.7|1065.7|1070.9|1065.9|1072.1|1067.1|1070.5|1065.5|105
1636576500000|2021-11-10 20:35:00|1071|1066|1071.4|1066.4|1071.4|1066.4|1070.4|1065.4|83
1636576800000|2021-11-10 20:40:00|1071.3|1066.3|1071.3|1066.3|1071.6|1066.6|1071.3|1066.3|141
1636577100000|2021-11-10 20:45:00|1071.4|1066.4|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|80
1636577400000|2021-11-10 20:50:00|1072|1067|1072.8|1067.8|1072.9|1067.9|1071.9|1066.9|80
1636577700000|2021-11-10 20:55:00|1072.7|1067.7|1073.8|1068.8|1073.8|1068.8|1072.7|1067.7|127
1636578000000|2021-11-10 21:00:00|1073.9|1068.9|1073.8|1068.8|1074.1|1069.1|1073.4|1068.4|75
1636578300000|2021-11-10 21:05:00|1073.9|1068.9|1073.6|1068.6|1073.9|1068.9|1073.4|1068.4|36
1636578600000|2021-11-10 21:10:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|55
1636578900000|2021-11-10 21:15:00|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|35
1636579200000|2021-11-10 21:20:00|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|17
1636579500000|2021-11-10 21:25:00|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|7
1636579800000|2021-11-10 21:30:00|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073.2|1068.2|57
1636580100000|2021-11-10 21:35:00|1073.4|1068.4|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|16
1636580400000|2021-11-10 21:40:00|1073.6|1068.6|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|38
1636580700000|2021-11-10 21:45:00|1073.3|1068.3|1073.1|1068.1|1073.6|1068.6|1072.8|1067.8|55
1636581000000|2021-11-10 21:50:00|1073|1068|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|34
1636581300000|2021-11-10 21:55:00|1072.8|1067.8|1073|1068|1073|1068|1072.4|1067.4|25
1636585200000|2021-11-10 23:00:00|1073.1|1068.1|1072.7|1067.7|1073.1|1068.1|1072|1067|26
1636585500000|2021-11-10 23:05:00|1072.6|1067.6|1071.3|1066.3|1072.7|1067.7|1070.8|1065.8|37
1636585800000|2021-11-10 23:10:00|1071.4|1066.4|1070.8|1065.8|1071.6|1066.6|1070.8|1065.8|24
1636586100000|2021-11-10 23:15:00|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|10
1636586400000|2021-11-10 23:20:00|1071.5|1066.5|1072.1|1067.1|1072.1|1067.1|1071.2|1066.2|22
1636586700000|2021-11-10 23:25:00|1071.7|1066.7|1071.3|1066.3|1071.7|1066.7|1071.3|1066.3|3
1636587000000|2021-11-10 23:30:00|1071.5|1066.5|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|27
1636587300000|2021-11-10 23:35:00|1071.8|1066.8|1072.2|1067.2|1072.2|1067.2|1071.6|1066.6|14
1636587600000|2021-11-10 23:40:00|1072.3|1067.3|1071.8|1066.8|1072.3|1067.3|1071.7|1066.7|8
1636587900000|2021-11-10 23:45:00|1071.9|1066.9|1072.7|1067.7|1072.9|1067.9|1071.8|1066.8|67
1636588200000|2021-11-10 23:50:00|1072.8|1067.8|1074.4|1069.4|1074.4|1069.4|1072.7|1067.7|29
1636588500000|2021-11-10 23:55:00|1074.3|1069.3|1073.8|1068.8|1074.5|1069.5|1073|1068|44
1636588800000|2021-11-11 00:00:00|1073.6|1068.6|1073.7|1068.7|1074|1069|1073.3|1068.3|66
1636589100000|2021-11-11 00:05:00|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.7|1068.7|90
1636589400000|2021-11-11 00:10:00|1074.5|1069.5|1075.6|1070.6|1076.1|1071.1|1074.5|1069.5|84
1636589700000|2021-11-11 00:15:00|1075.5|1070.5|1075.3|1070.3|1075.9|1070.9|1074.9|1069.9|112
1636590000000|2021-11-11 00:20:00|1075.2|1070.2|1076|1071|1076.2|1071.2|1075|1070|69
1636590300000|2021-11-11 00:25:00|1075.9|1070.9|1075.1|1070.1|1075.9|1070.9|1074.7|1069.7|35
1636590600000|2021-11-11 00:30:00|1075|1070|1074.8|1069.8|1075|1070|1074.1|1069.1|54
1636590900000|2021-11-11 00:35:00|1074.9|1069.9|1075.3|1070.3|1075.4|1070.4|1074.8|1069.8|33
1636591200000|2021-11-11 00:40:00|1075.2|1070.2|1075.2|1070.2|1075.5|1070.5|1075|1070|28
1636591500000|2021-11-11 00:45:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|13
1636591800000|2021-11-11 00:50:00|1075.2|1070.2|1074.9|1069.9|1075.3|1070.3|1074.7|1069.7|16
1636592100000|2021-11-11 00:55:00|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.8|1069.8|27
1636592400000|2021-11-11 01:00:00|1075.5|1070.5|1074.5|1069.5|1076|1071|1074.5|1069.5|96
1636592700000|2021-11-11 01:05:00|1074.4|1069.4|1073.7|1068.7|1074.4|1069.4|1073.4|1068.4|75
1636593000000|2021-11-11 01:10:00|1073.8|1068.8|1074.5|1069.5|1074.5|1069.5|1073.7|1068.7|41
1636593300000|2021-11-11 01:15:00|1074.4|1069.4|1074.1|1069.1|1075.4|1070.4|1073.8|1068.8|90
1636593600000|2021-11-11 01:20:00|1074.2|1069.2|1073.7|1068.7|1074.3|1069.3|1072.9|1067.9|63
1636593900000|2021-11-11 01:25:00|1073.6|1068.6|1073.6|1068.6|1073.9|1068.9|1073|1068|76
1636594200000|2021-11-11 01:30:00|1073.5|1068.5|1073.5|1068.5|1074.8|1069.8|1073.4|1068.4|98
1636594500000|2021-11-11 01:35:00|1073.6|1068.6|1072|1067|1074|1069|1071.9|1066.9|111
1636594800000|2021-11-11 01:40:00|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.4|1066.4|64
1636595100000|2021-11-11 01:45:00|1071.6|1066.6|1071.9|1066.9|1072.2|1067.2|1071.3|1066.3|57
1636595400000|2021-11-11 01:50:00|1072|1067|1071.9|1066.9|1073|1068|1071.7|1066.7|36
1636595700000|2021-11-11 01:55:00|1071.8|1066.8|1072|1067|1073|1068|1071.4|1066.4|72
1636596000000|2021-11-11 02:00:00|1072.1|1067.1|1072.5|1067.5|1073.2|1068.2|1071.8|1066.8|93
1636596300000|2021-11-11 02:05:00|1072.4|1067.4|1072.4|1067.4|1073|1068|1072.2|1067.2|61
1636596600000|2021-11-11 02:10:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.4|1066.4|29
1636596900000|2021-11-11 02:15:00|1071.7|1066.7|1071.7|1066.7|1072|1067|1071.7|1066.7|26
1636597200000|2021-11-11 02:20:00|1071.8|1066.8|1071.7|1066.7|1072.2|1067.2|1071.5|1066.5|71
1636597500000|2021-11-11 02:25:00|1071.6|1066.6|1071.4|1066.4|1071.8|1066.8|1071.2|1066.2|45
1636597800000|2021-11-11 02:30:00|1071.5|1066.5|1071.8|1066.8|1071.9|1066.9|1071.1|1066.1|42
1636598100000|2021-11-11 02:35:00|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.3|1066.3|36
1636598400000|2021-11-11 02:40:00|1072.2|1067.2|1072|1067|1072.8|1067.8|1072|1067|58
1636598700000|2021-11-11 02:45:00|1071.6|1066.6|1069.8|1064.8|1071.8|1066.8|1069.4|1064.4|25
1636599000000|2021-11-11 02:50:00|1069.7|1064.7|1070.3|1065.3|1070.5|1065.5|1069.7|1064.7|69
1636599300000|2021-11-11 02:55:00|1070.2|1065.2|1070.1|1065.1|1070.5|1065.5|1069.7|1064.7|86
1636599600000|2021-11-11 03:00:00|1070|1065|1070.9|1065.9|1071|1066|1070|1065|69
1636599900000|2021-11-11 03:05:00|1071|1066|1071|1066|1071.5|1066.5|1070.2|1065.2|74
1636600200000|2021-11-11 03:10:00|1070.8|1065.8|1073|1068|1073|1068|1070.7|1065.7|85
1636600500000|2021-11-11 03:15:00|1072.9|1067.9|1074.5|1069.5|1074.6|1069.6|1072.9|1067.9|61
1636600800000|2021-11-11 03:20:00|1074.3|1069.3|1076.3|1071.3|1076.3|1071.3|1074.3|1069.3|85
1636601100000|2021-11-11 03:25:00|1076.2|1071.2|1075.4|1070.4|1076.3|1071.3|1074.7|1069.7|50
1636601400000|2021-11-11 03:30:00|1075.3|1070.3|1074.9|1069.9|1075.3|1070.3|1074.5|1069.5|62
1636601700000|2021-11-11 03:35:00|1074.8|1069.8|1074.6|1069.6|1075.1|1070.1|1074.4|1069.4|28
1636602000000|2021-11-11 03:40:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|6
1636602300000|2021-11-11 03:45:00|1074.4|1069.4|1074.8|1069.8|1075.2|1070.2|1074.4|1069.4|24
1636602600000|2021-11-11 03:50:00|1074.7|1069.7|1074.1|1069.1|1074.9|1069.9|1073.9|1068.9|24
1636602900000|2021-11-11 03:55:00|1074|1069|1073.5|1068.5|1074.1|1069.1|1073.5|1068.5|7
1636603200000|2021-11-11 04:00:00|1073.4|1068.4|1073.3|1068.3|1073.5|1068.5|1073.2|1068.2|24
1636603500000|2021-11-11 04:05:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1072.8|1067.8|28
1636603800000|2021-11-11 04:10:00|1073.1|1068.1|1072.9|1067.9|1073.4|1068.4|1072.8|1067.8|40
1636604100000|2021-11-11 04:15:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1071.9|1066.9|37
1636604400000|2021-11-11 04:20:00|1072.5|1067.5|1073.3|1068.3|1073.3|1068.3|1072.4|1067.4|24
1636604700000|2021-11-11 04:25:00|1073.2|1068.2|1072.5|1067.5|1073.3|1068.3|1072.4|1067.4|41
1636605000000|2021-11-11 04:30:00|1072.4|1067.4|1072.7|1067.7|1073|1068|1072.4|1067.4|48
1636605300000|2021-11-11 04:35:00|1072.8|1067.8|1073|1068|1073.2|1068.2|1072.8|1067.8|21
1636605600000|2021-11-11 04:40:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|38
1636605900000|2021-11-11 04:45:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1073|1068|30
1636606200000|2021-11-11 04:50:00|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|6
1636606500000|2021-11-11 04:55:00|1073.8|1068.8|1074|1069|1074.2|1069.2|1073.6|1068.6|24
1636606800000|2021-11-11 05:00:00|1073.9|1068.9|1074.8|1069.8|1074.9|1069.9|1073.9|1068.9|34
1636607100000|2021-11-11 05:05:00|1074.9|1069.9|1074.9|1069.9|1075.2|1070.2|1074.9|1069.9|7
1636607400000|2021-11-11 05:10:00|1075|1070|1075.1|1070.1|1075.3|1070.3|1074.9|1069.9|16
1636607700000|2021-11-11 05:15:00|1075|1070|1075|1070|1075.5|1070.5|1074.9|1069.9|16
1636608000000|2021-11-11 05:20:00|1074.9|1069.9|1075.7|1070.7|1075.8|1070.8|1074.9|1069.9|31
1636608300000|2021-11-11 05:25:00|1075.8|1070.8|1075.4|1070.4|1075.8|1070.8|1075.3|1070.3|8
1636608600000|2021-11-11 05:30:00|1075.6|1070.6|1077.6|1072.6|1078|1073|1075.6|1070.6|77
1636608900000|2021-11-11 05:35:00|1077.4|1072.4|1076.9|1071.9|1078.2|1073.2|1076.8|1071.8|77
1636609200000|2021-11-11 05:40:00|1077|1072|1078.4|1073.4|1078.8|1073.8|1076.8|1071.8|93
1636609500000|2021-11-11 05:45:00|1078.5|1073.5|1079.6|1074.6|1080|1075|1078.3|1073.3|90
1636609800000|2021-11-11 05:50:00|1079.3|1074.3|1080.3|1075.3|1080.6|1075.6|1079.3|1074.3|110
1636610100000|2021-11-11 05:55:00|1080.2|1075.2|1079.8|1074.8|1080.9|1075.9|1079.4|1074.4|119
1636610400000|2021-11-11 06:00:00|1079.9|1074.9|1080|1075|1080.9|1075.9|1079.6|1074.6|143
1636610700000|2021-11-11 06:05:00|1080.1|1075.1|1080.4|1075.4|1081.5|1076.5|1080|1075|79
1636611000000|2021-11-11 06:10:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1079.7|1074.7|81
1636611300000|2021-11-11 06:15:00|1080.5|1075.5|1080.8|1075.8|1081.1|1076.1|1080.3|1075.3|30
1636611600000|2021-11-11 06:20:00|1080.9|1075.9|1080.4|1075.4|1081.1|1076.1|1080.4|1075.4|39
1636611900000|2021-11-11 06:25:00|1080.5|1075.5|1081.2|1076.2|1081.3|1076.3|1080.3|1075.3|48
1636612200000|2021-11-11 06:30:00|1081.4|1076.4|1082.4|1077.4|1082.4|1077.4|1081.4|1076.4|34
1636612500000|2021-11-11 06:35:00|1082.5|1077.5|1082.3|1077.3|1082.5|1077.5|1082.3|1077.3|5
1636612800000|2021-11-11 06:40:00|1082.2|1077.2|1082|1077|1082.3|1077.3|1081.5|1076.5|37
1636613100000|2021-11-11 06:45:00|1082.2|1077.2|1081.8|1076.8|1082.4|1077.4|1081.5|1076.5|45
1636613400000|2021-11-11 06:50:00|1081.9|1076.9|1083.5|1078.5|1083.6|1078.6|1081.8|1076.8|25
1636613700000|2021-11-11 06:55:00|1083.4|1078.4|1082.3|1077.3|1083.8|1078.8|1082.3|1077.3|37
1636614000000|2021-11-11 07:00:00|1082.1|1077.1|1082.5|1077.5|1083.2|1078.2|1081.6|1076.6|52
1636614300000|2021-11-11 07:05:00|1082.6|1077.6|1083|1078|1084.1|1079.1|1082.3|1077.3|53
1636614600000|2021-11-11 07:10:00|1084.2|1079.2|1084.7|1079.7|1084.9|1079.9|1083.6|1078.6|43
1636614900000|2021-11-11 07:15:00|1084.8|1079.8|1084.8|1079.8|1085.2|1080.2|1084.3|1079.3|58
1636615200000|2021-11-11 07:20:00|1084.9|1079.9|1085.8|1080.8|1087|1082|1084.8|1079.8|71
1636615500000|2021-11-11 07:25:00|1086|1081|1085.7|1080.7|1086.4|1081.4|1084.7|1079.7|38
1636615800000|2021-11-11 07:30:00|1085.8|1080.8|1085.8|1080.8|1086.9|1081.9|1085.4|1080.4|44
1636616100000|2021-11-11 07:35:00|1085.6|1080.6|1086.8|1081.8|1086.8|1081.8|1085.6|1080.6|46
1636616400000|2021-11-11 07:40:00|1086.6|1081.6|1089.2|1084.2|1089.2|1084.2|1086.5|1081.5|58
1636616700000|2021-11-11 07:45:00|1089.3|1084.3|1089.9|1084.9|1090.5|1085.5|1088.4|1083.4|139
1636617000000|2021-11-11 07:50:00|1090|1085|1088.6|1083.6|1090|1085|1087.8|1082.8|62
1636617300000|2021-11-11 07:55:00|1088.7|1083.7|1089.2|1084.2|1090|1085|1088.7|1083.7|59
1636617600000|2021-11-11 08:00:00|1089.3|1084.3|1089.8|1084.8|1092.1|1087.1|1088.6|1083.6|112
1636617900000|2021-11-11 08:05:00|1089.9|1084.9|1089.5|1084.5|1090.1|1085.1|1089|1084|90
1636618200000|2021-11-11 08:10:00|1089.6|1084.6|1087.6|1082.6|1089.6|1084.6|1087.2|1082.2|71
1636618500000|2021-11-11 08:15:00|1087.7|1082.7|1087.4|1082.4|1088.7|1083.7|1087|1082|134
1636618800000|2021-11-11 08:20:00|1087.1|1082.1|1089.3|1084.3|1089.4|1084.4|1086.6|1081.6|89
1636619100000|2021-11-11 08:25:00|1089.5|1084.5|1090.5|1085.5|1090.6|1085.6|1089.3|1084.3|77
1636619400000|2021-11-11 08:30:00|1090.7|1085.7|1091.3|1086.3|1092|1087|1089.8|1084.8|137
1636619700000|2021-11-11 08:35:00|1091.2|1086.2|1090.1|1085.1|1091.3|1086.3|1089.1|1084.1|79
1636620000000|2021-11-11 08:40:00|1089.9|1084.9|1090.1|1085.1|1090.4|1085.4|1089.1|1084.1|51
1636620300000|2021-11-11 08:45:00|1090|1085|1091.2|1086.2|1091.2|1086.2|1089.7|1084.7|40
1636620600000|2021-11-11 08:50:00|1091.5|1086.5|1092|1087|1092.7|1087.7|1091.5|1086.5|151
1636620900000|2021-11-11 08:55:00|1091.9|1086.9|1090.3|1085.3|1093.1|1088.1|1090.3|1085.3|107
1636621200000|2021-11-11 09:00:00|1090.4|1085.4|1089.7|1084.7|1091|1086|1089.7|1084.7|68
1636621500000|2021-11-11 09:05:00|1089.6|1084.6|1086.8|1081.8|1089.6|1084.6|1086.7|1081.7|56
1636621800000|2021-11-11 09:10:00|1087|1082|1088|1083|1088.4|1083.4|1086.6|1081.6|94
1636622100000|2021-11-11 09:15:00|1088.1|1083.1|1089.3|1084.3|1089.5|1084.5|1087.6|1082.6|74
1636622400000|2021-11-11 09:20:00|1089.2|1084.2|1089.6|1084.6|1091|1086|1089.2|1084.2|88
1636622700000|2021-11-11 09:25:00|1089.5|1084.5|1090.4|1085.4|1090.8|1085.8|1089.3|1084.3|67
1636623000000|2021-11-11 09:30:00|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1089.8|1084.8|59
1636623300000|2021-11-11 09:35:00|1090.2|1085.2|1088.7|1083.7|1090.3|1085.3|1088.3|1083.3|52
1636623600000|2021-11-11 09:40:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|36
1636623900000|2021-11-11 09:45:00|1088.5|1083.5|1087.2|1082.2|1089.3|1084.3|1085.8|1080.8|60
1636624200000|2021-11-11 09:50:00|1087.3|1082.3|1086.8|1081.8|1087.3|1082.3|1086|1081|51
1636624500000|2021-11-11 09:55:00|1086.9|1081.9|1088.8|1083.8|1088.8|1083.8|1086.9|1081.9|34
1636624800000|2021-11-11 10:00:00|1088.7|1083.7|1088.6|1083.6|1089.4|1084.4|1088.3|1083.3|39
1636625100000|2021-11-11 10:05:00|1088.3|1083.3|1089.4|1084.4|1089.7|1084.7|1088.1|1083.1|39
1636625400000|2021-11-11 10:10:00|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1088.9|1083.9|11
1636625700000|2021-11-11 10:15:00|1089.2|1084.2|1089.7|1084.7|1089.9|1084.9|1089.2|1084.2|44
1636626000000|2021-11-11 10:20:00|1089.5|1084.5|1089|1084|1089.5|1084.5|1088.6|1083.6|45
1636626300000|2021-11-11 10:25:00|1088.5|1083.5|1088.8|1083.8|1088.9|1083.9|1088.3|1083.3|12
1636626600000|2021-11-11 10:30:00|1088.7|1083.7|1088.9|1083.9|1088.9|1083.9|1088.3|1083.3|23
1636626900000|2021-11-11 10:35:00|1089|1084|1088.3|1083.3|1089|1084|1088.1|1083.1|48
1636627200000|2021-11-11 10:40:00|1088.4|1083.4|1088.7|1083.7|1088.8|1083.8|1088.3|1083.3|25
1636627500000|2021-11-11 10:45:00|1088.8|1083.8|1087.6|1082.6|1088.8|1083.8|1086.5|1081.5|74
1636627800000|2021-11-11 10:50:00|1087.5|1082.5|1088.1|1083.1|1088.1|1083.1|1087.5|1082.5|33
1636628100000|2021-11-11 10:55:00|1088|1083|1088.7|1083.7|1088.7|1083.7|1088|1083|28
1636628400000|2021-11-11 11:00:00|1088.6|1083.6|1088.3|1083.3|1088.7|1083.7|1088.3|1083.3|37
1636628700000|2021-11-11 11:05:00|1088.4|1083.4|1089.1|1084.1|1089.2|1084.2|1088.3|1083.3|25
1636629000000|2021-11-11 11:10:00|1089.2|1084.2|1087.9|1082.9|1089.2|1084.2|1087.5|1082.5|69
1636629300000|2021-11-11 11:15:00|1088|1083|1088.5|1083.5|1088.8|1083.8|1087.9|1082.9|85
1636629600000|2021-11-11 11:20:00|1088.6|1083.6|1089.4|1084.4|1089.4|1084.4|1088.4|1083.4|37
1636629900000|2021-11-11 11:25:00|1089.5|1084.5|1089.8|1084.8|1089.9|1084.9|1089.1|1084.1|37
1636630200000|2021-11-11 11:30:00|1089.9|1084.9|1091.8|1086.8|1092|1087|1089.8|1084.8|44
1636630500000|2021-11-11 11:35:00|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091|1086|65
1636630800000|2021-11-11 11:40:00|1091.6|1086.6|1091.5|1086.5|1092.2|1087.2|1091.1|1086.1|92
1636631100000|2021-11-11 11:45:00|1091.6|1086.6|1090.5|1085.5|1091.6|1086.6|1090.4|1085.4|34
1636631400000|2021-11-11 11:50:00|1090.4|1085.4|1091.5|1086.5|1091.6|1086.6|1090.4|1085.4|78
1636631700000|2021-11-11 11:55:00|1091.4|1086.4|1090.7|1085.7|1091.5|1086.5|1090.5|1085.5|55
1636632000000|2021-11-11 12:00:00|1090.6|1085.6|1088.3|1083.3|1090.7|1085.7|1087.9|1082.9|71
1636632300000|2021-11-11 12:05:00|1088.2|1083.2|1088.3|1083.3|1088.8|1083.8|1088.1|1083.1|51
1636632600000|2021-11-11 12:10:00|1088.4|1083.4|1087.1|1082.1|1088.5|1083.5|1086.9|1081.9|82
1636632900000|2021-11-11 12:15:00|1087.2|1082.2|1083.7|1078.7|1087.2|1082.2|1083.5|1078.5|79
1636633200000|2021-11-11 12:20:00|1083.6|1078.6|1081.1|1076.1|1084.4|1079.4|1080.3|1075.3|132
1636633500000|2021-11-11 12:25:00|1081|1076|1082.2|1077.2|1083.4|1078.4|1080.5|1075.5|136
1636633800000|2021-11-11 12:30:00|1082.4|1077.4|1082.7|1077.7|1085.9|1080.9|1081.7|1076.7|122
1636634100000|2021-11-11 12:35:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082.4|1077.4|55
1636634400000|2021-11-11 12:40:00|1082.5|1077.5|1083|1078|1083.8|1078.8|1081.8|1076.8|88
1636634700000|2021-11-11 12:45:00|1082.8|1077.8|1082.4|1077.4|1083.3|1078.3|1082|1077|60
1636635000000|2021-11-11 12:50:00|1082.6|1077.6|1084|1079|1084.4|1079.4|1082.5|1077.5|51
1636635300000|2021-11-11 12:55:00|1084.1|1079.1|1084.3|1079.3|1084.3|1079.3|1083.7|1078.7|61
1636635600000|2021-11-11 13:00:00|1084.6|1079.6|1083.2|1078.2|1084.6|1079.6|1082.4|1077.4|132
1636635900000|2021-11-11 13:05:00|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1081.9|1076.9|78
1636636200000|2021-11-11 13:10:00|1083|1078|1086.2|1081.2|1086.5|1081.5|1083|1078|153
1636636500000|2021-11-11 13:15:00|1086.1|1081.1|1083.9|1078.9|1086.2|1081.2|1083.5|1078.5|112
1636636800000|2021-11-11 13:20:00|1083.5|1078.5|1087.1|1082.1|1088|1083|1083.5|1078.5|224
1636637100000|2021-11-11 13:25:00|1087.2|1082.2|1087.2|1082.2|1089|1084|1086.2|1081.2|183
1636637400000|2021-11-11 13:30:00|1087.3|1082.3|1089.3|1084.3|1089.6|1084.6|1086|1081|261
1636637700000|2021-11-11 13:35:00|1089.5|1084.5|1088.4|1083.4|1089.7|1084.7|1087.6|1082.6|134
1636638000000|2021-11-11 13:40:00|1088.3|1083.3|1090.1|1085.1|1090.2|1085.2|1088.1|1083.1|119
1636638300000|2021-11-11 13:45:00|1090|1085|1095.1|1090.1|1096|1091|1089.4|1084.4|225
1636638600000|2021-11-11 13:50:00|1094.6|1089.6|1096.6|1091.6|1096.7|1091.7|1092.9|1087.9|172
1636638900000|2021-11-11 13:55:00|1096.5|1091.5|1097.5|1092.5|1097.6|1092.6|1096.5|1091.5|115
1636639200000|2021-11-11 14:00:00|1097.6|1092.6|1093.5|1088.5|1098.2|1093.2|1091.8|1086.8|269
1636639500000|2021-11-11 14:05:00|1093.4|1088.4|1096.2|1091.2|1096.2|1091.2|1092.6|1087.6|197
1636639800000|2021-11-11 14:10:00|1096.1|1091.1|1094.5|1089.5|1097.9|1092.9|1094.4|1089.4|201
1636640100000|2021-11-11 14:15:00|1094.6|1089.6|1096.2|1091.2|1097.9|1092.9|1094.4|1089.4|230
1636640400000|2021-11-11 14:20:00|1095.8|1090.8|1094.3|1089.3|1096.4|1091.4|1093.4|1088.4|130
1636640700000|2021-11-11 14:25:00|1094.2|1089.2|1093.8|1088.8|1095.6|1090.6|1093.7|1088.7|134
1636641000000|2021-11-11 14:30:00|1093.9|1088.9|1091.9|1086.9|1094|1089|1091.1|1086.1|247
1636641300000|2021-11-11 14:35:00|1092.1|1087.1|1090.5|1085.5|1092.1|1087.1|1089.1|1084.1|309
1636641600000|2021-11-11 14:40:00|1090.4|1085.4|1091.2|1086.2|1091.7|1086.7|1090.2|1085.2|307
1636641900000|2021-11-11 14:45:00|1091.3|1086.3|1091|1086|1092|1087|1090.2|1085.2|250
1636642200000|2021-11-11 14:50:00|1091.1|1086.1|1090.6|1085.6|1092.1|1087.1|1089.9|1084.9|237
1636642500000|2021-11-11 14:55:00|1090.7|1085.7|1087.7|1082.7|1091.2|1086.2|1085.9|1080.9|248
1636642800000|2021-11-11 15:00:00|1087.8|1082.8|1092.5|1087.5|1092.8|1087.8|1086.7|1081.7|263
1636643100000|2021-11-11 15:05:00|1092.6|1087.6|1093.1|1088.1|1093.7|1088.7|1091.6|1086.6|183
1636643400000|2021-11-11 15:10:00|1093.2|1088.2|1092.4|1087.4|1093.5|1088.5|1092.1|1087.1|192
1636643700000|2021-11-11 15:15:00|1092.1|1087.1|1090.2|1085.2|1092.1|1087.1|1089.8|1084.8|175
1636644000000|2021-11-11 15:20:00|1089.9|1084.9|1088.2|1083.2|1090.3|1085.3|1088.2|1083.2|116
1636644300000|2021-11-11 15:25:00|1088.1|1083.1|1089.8|1084.8|1090|1085|1088.1|1083.1|116
1636644600000|2021-11-11 15:30:00|1089.7|1084.7|1089.1|1084.1|1090.1|1085.1|1088.8|1083.8|137
1636644900000|2021-11-11 15:35:00|1089|1084|1089.6|1084.6|1090.6|1085.6|1089|1084|86
1636645200000|2021-11-11 15:40:00|1089.5|1084.5|1089.7|1084.7|1090.4|1085.4|1089.5|1084.5|62
1636645500000|2021-11-11 15:45:00|1089.8|1084.8|1089.9|1084.9|1090.7|1085.7|1089.7|1084.7|88
1636645800000|2021-11-11 15:50:00|1090|1085|1090.2|1085.2|1090.6|1085.6|1089.8|1084.8|130
1636646100000|2021-11-11 15:55:00|1090.3|1085.3|1089.9|1084.9|1090.8|1085.8|1089.9|1084.9|130
1636646400000|2021-11-11 16:00:00|1089.7|1084.7|1090.2|1085.2|1090.6|1085.6|1089.7|1084.7|135
1636646700000|2021-11-11 16:05:00|1090.3|1085.3|1090.2|1085.2|1090.7|1085.7|1089.7|1084.7|113
1636647000000|2021-11-11 16:10:00|1090.3|1085.3|1091.5|1086.5|1091.6|1086.6|1089.9|1084.9|88
1636647300000|2021-11-11 16:15:00|1091.6|1086.6|1091.7|1086.7|1092.3|1087.3|1091.1|1086.1|84
1636647600000|2021-11-11 16:20:00|1091.8|1086.8|1094.3|1089.3|1095|1090|1091.8|1086.8|106
1636647900000|2021-11-11 16:25:00|1094.4|1089.4|1094.1|1089.1|1094.6|1089.6|1093.9|1088.9|104
1636648200000|2021-11-11 16:30:00|1094.2|1089.2|1092|1087|1094.2|1089.2|1091.7|1086.7|116
1636648500000|2021-11-11 16:35:00|1091.9|1086.9|1092.4|1087.4|1093.4|1088.4|1091.9|1086.9|80
1636648800000|2021-11-11 16:40:00|1092.5|1087.5|1094.1|1089.1|1094.2|1089.2|1092.5|1087.5|63
1636649100000|2021-11-11 16:45:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.7|1088.7|76
1636649400000|2021-11-11 16:50:00|1094.3|1089.3|1093.4|1088.4|1094.3|1089.3|1093.3|1088.3|69
1636649700000|2021-11-11 16:55:00|1093.3|1088.3|1092.9|1087.9|1094|1089|1092.9|1087.9|55
1636650000000|2021-11-11 17:00:00|1093|1088|1093.9|1088.9|1094|1089|1092.9|1087.9|103
1636650300000|2021-11-11 17:05:00|1093.8|1088.8|1094|1089|1094.3|1089.3|1093.8|1088.8|67
1636650600000|2021-11-11 17:10:00|1093.9|1088.9|1094.2|1089.2|1094.3|1089.3|1093.3|1088.3|131
1636650900000|2021-11-11 17:15:00|1094.1|1089.1|1093.3|1088.3|1094.2|1089.2|1092.8|1087.8|135
1636651200000|2021-11-11 17:20:00|1093.2|1088.2|1094.1|1089.1|1094.2|1089.2|1093.2|1088.2|112
1636651500000|2021-11-11 17:25:00|1094|1089|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|95
1636651800000|2021-11-11 17:30:00|1094.7|1089.7|1095.6|1090.6|1095.7|1090.7|1094.6|1089.6|68
1636652100000|2021-11-11 17:35:00|1095.7|1090.7|1095.5|1090.5|1096|1091|1095.3|1090.3|60
1636652400000|2021-11-11 17:40:00|1095.4|1090.4|1094.6|1089.6|1095.5|1090.5|1094.6|1089.6|87
1636652700000|2021-11-11 17:45:00|1094.5|1089.5|1094.5|1089.5|1094.7|1089.7|1094.4|1089.4|75
1636653000000|2021-11-11 17:50:00|1094.4|1089.4|1095.1|1090.1|1095.2|1090.2|1094.2|1089.2|72
1636653300000|2021-11-11 17:55:00|1095.2|1090.2|1095.8|1090.8|1095.9|1090.9|1094.9|1089.9|72
1636653600000|2021-11-11 18:00:00|1095.7|1090.7|1093.3|1088.3|1096.2|1091.2|1092.5|1087.5|179
1636653900000|2021-11-11 18:05:00|1093.2|1088.2|1092.4|1087.4|1093.2|1088.2|1092|1087|114
1636654200000|2021-11-11 18:10:00|1092.3|1087.3|1092.3|1087.3|1092.9|1087.9|1092.2|1087.2|113
1636654500000|2021-11-11 18:15:00|1092.2|1087.2|1093.3|1088.3|1093.3|1088.3|1092.1|1087.1|96
1636654800000|2021-11-11 18:20:00|1093.4|1088.4|1091.8|1086.8|1093.4|1088.4|1091.5|1086.5|100
1636655100000|2021-11-11 18:25:00|1091.7|1086.7|1092.6|1087.6|1093|1088|1091.5|1086.5|130
1636655400000|2021-11-11 18:30:00|1092.5|1087.5|1092.1|1087.1|1092.5|1087.5|1091.5|1086.5|114
1636655700000|2021-11-11 18:35:00|1092.2|1087.2|1093.4|1088.4|1093.5|1088.5|1092.1|1087.1|67
1636656000000|2021-11-11 18:40:00|1093.1|1088.1|1093.3|1088.3|1093.4|1088.4|1092.8|1087.8|43
1636656300000|2021-11-11 18:45:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|43
1636656600000|2021-11-11 18:50:00|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.3|1088.3|30
1636656900000|2021-11-11 18:55:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.3|1088.3|140
1636657200000|2021-11-11 19:00:00|1093.7|1088.7|1093.5|1088.5|1094.1|1089.1|1093.4|1088.4|69
1636657500000|2021-11-11 19:05:00|1093.4|1088.4|1093.9|1088.9|1093.9|1088.9|1093.2|1088.2|78
1636657800000|2021-11-11 19:10:00|1093.8|1088.8|1094|1089|1094.1|1089.1|1093.6|1088.6|34
1636658100000|2021-11-11 19:15:00|1093.9|1088.9|1093.4|1088.4|1094.1|1089.1|1093.2|1088.2|37
1636658400000|2021-11-11 19:20:00|1093.3|1088.3|1093.4|1088.4|1094.2|1089.2|1092.9|1087.9|69
1636658700000|2021-11-11 19:25:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.2|1088.2|61
1636659000000|2021-11-11 19:30:00|1093.5|1088.5|1093.5|1088.5|1093.8|1088.8|1092.9|1087.9|91
1636659300000|2021-11-11 19:35:00|1093.6|1088.6|1094.2|1089.2|1094.2|1089.2|1093.6|1088.6|101
1636659600000|2021-11-11 19:40:00|1094.1|1089.1|1093.6|1088.6|1094.2|1089.2|1093.4|1088.4|23
1636659900000|2021-11-11 19:45:00|1093.5|1088.5|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|56
1636660200000|2021-11-11 19:50:00|1093.4|1088.4|1093.8|1088.8|1094.2|1089.2|1093|1088|47
1636660500000|2021-11-11 19:55:00|1093.9|1088.9|1093.3|1088.3|1093.9|1088.9|1093.3|1088.3|47
1636660800000|2021-11-11 20:00:00|1093.4|1088.4|1092.6|1087.6|1093.4|1088.4|1092.6|1087.6|17
1636661100000|2021-11-11 20:05:00|1092.5|1087.5|1091.9|1086.9|1092.6|1087.6|1091.9|1086.9|35
1636661400000|2021-11-11 20:10:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.4|1086.4|62
1636661700000|2021-11-11 20:15:00|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.2|1086.2|32
1636662000000|2021-11-11 20:20:00|1091.9|1086.9|1092.1|1087.1|1092.3|1087.3|1091.8|1086.8|69
1636662300000|2021-11-11 20:25:00|1092.2|1087.2|1092.1|1087.1|1092.3|1087.3|1092|1087|26
1636662600000|2021-11-11 20:30:00|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1091.8|1086.8|33
1636662900000|2021-11-11 20:35:00|1092|1087|1091.9|1086.9|1092|1087|1091.2|1086.2|54
1636663200000|2021-11-11 20:40:00|1091.7|1086.7|1091.4|1086.4|1091.9|1086.9|1091.4|1086.4|41
1636663500000|2021-11-11 20:45:00|1091.3|1086.3|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|28
1636663800000|2021-11-11 20:50:00|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.3|1086.3|17
1636664100000|2021-11-11 20:55:00|1091.3|1086.3|1091|1086|1091.3|1086.3|1090.5|1085.5|57
1636664400000|2021-11-11 21:00:00|1091.1|1086.1|1091.4|1086.4|1091.4|1086.4|1090.9|1085.9|64
1636664700000|2021-11-11 21:05:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1090.9|1085.9|22
1636665000000|2021-11-11 21:10:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|41
1636665300000|2021-11-11 21:15:00|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1090.8|1085.8|10
1636665600000|2021-11-11 21:20:00|1091|1086|1091.2|1086.2|1091.3|1086.3|1090.9|1085.9|41
1636665900000|2021-11-11 21:25:00|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1091.3|1086.3|3
1636666200000|2021-11-11 21:30:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636666500000|2021-11-11 21:35:00|1091.7|1086.7|1091.9|1086.9|1092|1087|1091.6|1086.6|6
1636666800000|2021-11-11 21:40:00|1092.3|1087.3|1091.8|1086.8|1092.4|1087.4|1091.8|1086.8|22
1636667100000|2021-11-11 21:45:00|1091.9|1086.9|1091.3|1086.3|1092.2|1087.2|1091.2|1086.2|45
1636667400000|2021-11-11 21:50:00|1091.4|1086.4|1091.6|1086.6|1092|1087|1091.4|1086.4|16
1636667700000|2021-11-11 21:55:00|1091.7|1086.7|1094.3|1084.8|1094.6|1086.8|1091.7|1083.7|74
1636671600000|2021-11-11 23:00:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|14
1636671900000|2021-11-11 23:05:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|16
1636672200000|2021-11-11 23:10:00|1091.9|1086.9|1092.1|1087.1|1092.6|1087.6|1091.8|1086.8|41
1636672500000|2021-11-11 23:15:00|1092.2|1087.2|1092.3|1087.3|1092.9|1087.9|1092.2|1087.2|25
1636672800000|2021-11-11 23:20:00|1092.4|1087.4|1091.8|1086.8|1092.6|1087.6|1091.8|1086.8|29
1636673100000|2021-11-11 23:25:00|1091.9|1086.9|1091.8|1086.8|1092.1|1087.1|1091.8|1086.8|5
1636673400000|2021-11-11 23:30:00|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|9
1636673700000|2021-11-11 23:35:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|8
1636674000000|2021-11-11 23:40:00|1092.3|1087.3|1092|1087|1092.3|1087.3|1091.8|1086.8|14
1636674300000|2021-11-11 23:45:00|1092.1|1087.1|1093.7|1088.7|1093.8|1088.8|1092.1|1087.1|57
1636674600000|2021-11-11 23:50:00|1093.8|1088.8|1093.8|1088.8|1094.8|1089.8|1093.7|1088.7|33
1636674900000|2021-11-11 23:55:00|1093.9|1088.9|1094|1089|1094.3|1089.3|1093.6|1088.6|25
1636675200000|2021-11-12 00:00:00|1093.9|1088.9|1093.2|1088.2|1094.1|1089.1|1093.2|1088.2|27
1636675500000|2021-11-12 00:05:00|1093.3|1088.3|1093.2|1088.2|1093.9|1088.9|1093|1088|25
1636675800000|2021-11-12 00:10:00|1093.1|1088.1|1093.1|1088.1|1093.3|1088.3|1093.1|1088.1|51
1636676100000|2021-11-12 00:15:00|1093.2|1088.2|1093.7|1088.7|1093.8|1088.8|1093.2|1088.2|23
1636676400000|2021-11-12 00:20:00|1093.8|1088.8|1095|1090|1095|1090|1093.8|1088.8|22
1636676700000|2021-11-12 00:25:00|1094.9|1089.9|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|21
1636677000000|2021-11-12 00:30:00|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1094.8|1089.8|47
1636677300000|2021-11-12 00:35:00|1095.1|1090.1|1095.8|1090.8|1095.8|1090.8|1095.1|1090.1|15
1636677600000|2021-11-12 00:40:00|1095.9|1090.9|1095.4|1090.4|1095.9|1090.9|1094.9|1089.9|24
1636677900000|2021-11-12 00:45:00|1095.5|1090.5|1095.6|1090.6|1095.7|1090.7|1095.3|1090.3|16
1636678200000|2021-11-12 00:50:00|1095.7|1090.7|1094.7|1089.7|1095.7|1090.7|1094.5|1089.5|35
1636678500000|2021-11-12 00:55:00|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.2|1089.2|39
1636678800000|2021-11-12 01:00:00|1094.5|1089.5|1093.6|1088.6|1094.8|1089.8|1093.1|1088.1|130
1636679100000|2021-11-12 01:05:00|1093.7|1088.7|1096.7|1091.7|1096.7|1091.7|1093.6|1088.6|99
1636679400000|2021-11-12 01:10:00|1096.6|1091.6|1093.3|1088.3|1096.8|1091.8|1093.3|1088.3|68
1636679700000|2021-11-12 01:15:00|1093.4|1088.4|1093.1|1088.1|1093.7|1088.7|1093.1|1088.1|67
1636680000000|2021-11-12 01:20:00|1093.2|1088.2|1093|1088|1093.7|1088.7|1092.8|1087.8|23
1636680300000|2021-11-12 01:25:00|1092.9|1087.9|1092.5|1087.5|1093.1|1088.1|1092.4|1087.4|51
1636680600000|2021-11-12 01:30:00|1092.6|1087.6|1092|1087|1092.9|1087.9|1091.8|1086.8|94
1636680900000|2021-11-12 01:35:00|1091.5|1086.5|1091.8|1086.8|1092.6|1087.6|1091.5|1086.5|43
1636681200000|2021-11-12 01:40:00|1091.7|1086.7|1093.3|1088.3|1093.3|1088.3|1091.6|1086.6|98
1636681500000|2021-11-12 01:45:00|1093.4|1088.4|1092.5|1087.5|1093.6|1088.6|1092.5|1087.5|63
1636681800000|2021-11-12 01:50:00|1092.7|1087.7|1093|1088|1093.2|1088.2|1092.7|1087.7|10
1636682100000|2021-11-12 01:55:00|1093.1|1088.1|1094.2|1089.2|1094.2|1089.2|1093|1088|42
1636682400000|2021-11-12 02:00:00|1094.1|1089.1|1093.8|1088.8|1094.1|1089.1|1093.2|1088.2|28
1636682700000|2021-11-12 02:05:00|1093.9|1088.9|1093.6|1088.6|1094|1089|1093.5|1088.5|44
1636683000000|2021-11-12 02:10:00|1093.5|1088.5|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|43
1636683300000|2021-11-12 02:15:00|1093.3|1088.3|1092.2|1087.2|1093.4|1088.4|1091.9|1086.9|61
1636683600000|2021-11-12 02:20:00|1092.1|1087.1|1090.1|1085.1|1092.2|1087.2|1090.1|1085.1|44
1636683900000|2021-11-12 02:25:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1089.5|1084.5|9
1636684200000|2021-11-12 02:30:00|1089.4|1084.4|1090.6|1085.6|1090.6|1085.6|1089.4|1084.4|32
1636684500000|2021-11-12 02:35:00|1090.5|1085.5|1088.8|1083.8|1090.6|1085.6|1088.8|1083.8|34
1636684800000|2021-11-12 02:40:00|1088.9|1083.9|1089.3|1084.3|1089.5|1084.5|1088.8|1083.8|31
1636685100000|2021-11-12 02:45:00|1089.5|1084.5|1089.9|1084.9|1090.1|1085.1|1089.4|1084.4|25
1636685400000|2021-11-12 02:50:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1089.9|1084.9|36
1636685700000|2021-11-12 02:55:00|1090.4|1085.4|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|16
1636686000000|2021-11-12 03:00:00|1090.4|1085.4|1089.7|1084.7|1090.5|1085.5|1089.7|1084.7|16
1636686300000|2021-11-12 03:05:00|1089.6|1084.6|1088.8|1083.8|1089.7|1084.7|1088.5|1083.5|74
1636686600000|2021-11-12 03:10:00|1088.7|1083.7|1088.6|1083.6|1089|1084|1088.6|1083.6|57
1636686900000|2021-11-12 03:15:00|1088.7|1083.7|1088.7|1083.7|1089.4|1084.4|1088.5|1083.5|41
1636687200000|2021-11-12 03:20:00|1088.6|1083.6|1087.8|1082.8|1088.6|1083.6|1087.1|1082.1|52
1636687500000|2021-11-12 03:25:00|1087.7|1082.7|1087.7|1082.7|1088.2|1083.2|1087.4|1082.4|35
1636687800000|2021-11-12 03:30:00|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.4|1082.4|28
1636688100000|2021-11-12 03:35:00|1087.7|1082.7|1087.9|1082.9|1088.1|1083.1|1087.7|1082.7|5
1636688400000|2021-11-12 03:40:00|1087.8|1082.8|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|13
1636688700000|2021-11-12 03:45:00|1087.7|1082.7|1087.2|1082.2|1087.7|1082.7|1087.2|1082.2|3
1636689000000|2021-11-12 03:50:00|1087.1|1082.1|1086.7|1081.7|1087.1|1082.1|1086.6|1081.6|5
1636689300000|2021-11-12 03:55:00|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636689600000|2021-11-12 04:00:00|1087|1082|1087.7|1082.7|1088.2|1083.2|1086.9|1081.9|47
1636689900000|2021-11-12 04:05:00|1087.6|1082.6|1087.5|1082.5|1087.7|1082.7|1087.1|1082.1|46
1636690200000|2021-11-12 04:10:00|1087.6|1082.6|1087.7|1082.7|1087.9|1082.9|1087.5|1082.5|17
1636690500000|2021-11-12 04:15:00|1087.6|1082.6|1087.8|1082.8|1087.8|1082.8|1087.5|1082.5|23
1636690800000|2021-11-12 04:20:00|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.6|1082.6|33
1636691100000|2021-11-12 04:25:00|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|40
1636691400000|2021-11-12 04:30:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1088.2|1083.2|13
1636691700000|2021-11-12 04:35:00|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|7
1636692300000|2021-11-12 04:45:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.5|1083.5|3
1636692600000|2021-11-12 04:50:00|1088.9|1083.9|1088.9|1083.9|1089|1084|1088.9|1083.9|3
1636692900000|2021-11-12 04:55:00|1089.1|1084.1|1088.9|1083.9|1089.1|1084.1|1088.7|1083.7|25
1636693200000|2021-11-12 05:00:00|1088.7|1083.7|1088.9|1083.9|1089|1084|1088.6|1083.6|16
1636693500000|2021-11-12 05:05:00|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|4
1636693800000|2021-11-12 05:10:00|1088.8|1083.8|1088.3|1083.3|1088.8|1083.8|1088.3|1083.3|19
1636694100000|2021-11-12 05:15:00|1088.4|1083.4|1088.1|1083.1|1088.4|1083.4|1088|1083|14
1636694400000|2021-11-12 05:20:00|1088.2|1083.2|1088.9|1083.9|1089|1084|1088.2|1083.2|8
1636694700000|2021-11-12 05:25:00|1089|1084|1088.9|1083.9|1089.1|1084.1|1088.8|1083.8|15
1636695000000|2021-11-12 05:30:00|1088.8|1083.8|1090.9|1085.9|1091.6|1086.6|1088.8|1083.8|103
1636695300000|2021-11-12 05:35:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1089.7|1084.7|20
1636695600000|2021-11-12 05:40:00|1090.5|1085.5|1090.2|1085.2|1091|1086|1089.8|1084.8|24
1636695900000|2021-11-12 05:45:00|1089.6|1084.6|1089.4|1084.4|1089.9|1084.9|1089.1|1084.1|18
1636696200000|2021-11-12 05:50:00|1089.2|1084.2|1089.5|1084.5|1089.5|1084.5|1089.1|1084.1|8
1636696500000|2021-11-12 05:55:00|1089.4|1084.4|1090.8|1085.8|1090.9|1085.9|1089.4|1084.4|17
1636696800000|2021-11-12 06:00:00|1090.7|1085.7|1090.2|1085.2|1090.8|1085.8|1090.2|1085.2|10
1636697100000|2021-11-12 06:05:00|1089.8|1084.8|1089.2|1084.2|1089.9|1084.9|1088.9|1083.9|15
1636697400000|2021-11-12 06:10:00|1089.7|1084.7|1091.2|1086.2|1091.2|1086.2|1089.1|1084.1|76
1636697700000|2021-11-12 06:15:00|1091.4|1086.4|1090.8|1085.8|1091.6|1086.6|1090.7|1085.7|19
1636698000000|2021-11-12 06:20:00|1091|1086|1091.4|1086.4|1091.8|1086.8|1091|1086|14
1636698300000|2021-11-12 06:25:00|1090.7|1085.7|1091.7|1086.7|1091.9|1086.9|1090.5|1085.5|34
1636698600000|2021-11-12 06:30:00|1091.6|1086.6|1091|1086|1091.7|1086.7|1090.9|1085.9|15
1636698900000|2021-11-12 06:35:00|1091.1|1086.1|1090.7|1085.7|1091.1|1086.1|1090.5|1085.5|32
1636699200000|2021-11-12 06:40:00|1090.5|1085.5|1090.7|1085.7|1090.8|1085.8|1090.5|1085.5|6
1636699500000|2021-11-12 06:45:00|1090.9|1085.9|1091|1086|1091|1086|1089.9|1084.9|27
1636699800000|2021-11-12 06:50:00|1090.8|1085.8|1090.7|1085.7|1091|1086|1090.5|1085.5|15
1636700100000|2021-11-12 06:55:00|1090.6|1085.6|1089.8|1084.8|1090.7|1085.7|1089.7|1084.7|23
1636700400000|2021-11-12 07:00:00|1090.1|1085.1|1090.5|1085.5|1091.4|1086.4|1090.1|1085.1|31
1636700700000|2021-11-12 07:05:00|1090.4|1085.4|1088.7|1083.7|1090.4|1085.4|1087.7|1082.7|56
1636701000000|2021-11-12 07:10:00|1088.8|1083.8|1089.7|1084.7|1089.7|1084.7|1088.2|1083.2|82
1636701300000|2021-11-12 07:15:00|1089.6|1084.6|1091.1|1086.1|1091.1|1086.1|1089.6|1084.6|69
1636701600000|2021-11-12 07:20:00|1091|1086|1091.3|1086.3|1091.4|1086.4|1090.9|1085.9|33
1636701900000|2021-11-12 07:25:00|1091.2|1086.2|1090|1085|1091.2|1086.2|1090|1085|31
1636702200000|2021-11-12 07:30:00|1089.9|1084.9|1091.3|1086.3|1091.9|1086.9|1089.7|1084.7|26
1636702500000|2021-11-12 07:35:00|1091.1|1086.1|1089.2|1084.2|1091.1|1086.1|1089.2|1084.2|24
1636702800000|2021-11-12 07:40:00|1089.3|1084.3|1090.2|1085.2|1090.3|1085.3|1089|1084|55
1636703100000|2021-11-12 07:45:00|1090.1|1085.1|1088.1|1083.1|1090.2|1085.2|1088.1|1083.1|54
1636703400000|2021-11-12 07:50:00|1088|1083|1086.9|1081.9|1088.1|1083.1|1086.7|1081.7|70
1636703700000|2021-11-12 07:55:00|1086.8|1081.8|1085.8|1080.8|1086.8|1081.8|1085.1|1080.1|79
1636704000000|2021-11-12 08:00:00|1085.9|1080.9|1084.5|1079.5|1086.6|1081.6|1084.4|1079.4|108
1636704300000|2021-11-12 08:05:00|1084.6|1079.6|1081.8|1076.8|1085.3|1080.3|1081.6|1076.6|122
1636704600000|2021-11-12 08:10:00|1081.9|1076.9|1081.6|1076.6|1082.6|1077.6|1081.6|1076.6|81
1636704900000|2021-11-12 08:15:00|1081.5|1076.5|1080.4|1075.4|1081.9|1076.9|1079.9|1074.9|100
1636705200000|2021-11-12 08:20:00|1080.5|1075.5|1081|1076|1081.3|1076.3|1079.8|1074.8|152
1636705500000|2021-11-12 08:25:00|1080.9|1075.9|1078.7|1073.7|1081|1076|1078.7|1073.7|116
1636705800000|2021-11-12 08:30:00|1078.8|1073.8|1081.8|1076.8|1081.8|1076.8|1078.1|1073.1|136
1636706100000|2021-11-12 08:35:00|1081.7|1076.7|1079.4|1074.4|1081.8|1076.8|1079.3|1074.3|89
1636706400000|2021-11-12 08:40:00|1079.3|1074.3|1077.7|1072.7|1079.4|1074.4|1077.7|1072.7|80
1636706700000|2021-11-12 08:45:00|1077.6|1072.6|1076.2|1071.2|1077.6|1072.6|1076.2|1071.2|101
1636707000000|2021-11-12 08:50:00|1075.9|1070.9|1075.5|1070.5|1076.5|1071.5|1075.1|1070.1|114
1636707300000|2021-11-12 08:55:00|1075.6|1070.6|1076.2|1071.2|1077.2|1072.2|1075.6|1070.6|91
1636707600000|2021-11-12 09:00:00|1076.1|1071.1|1072.7|1067.7|1076.3|1071.3|1072.7|1067.7|178
1636707900000|2021-11-12 09:05:00|1072.8|1067.8|1072.9|1067.9|1073.2|1068.2|1072|1067|124
1636708200000|2021-11-12 09:10:00|1073|1068|1072.9|1067.9|1073|1068|1072.1|1067.1|55
1636708500000|2021-11-12 09:15:00|1072.7|1067.7|1073.1|1068.1|1073.2|1068.2|1071.7|1066.7|74
1636708800000|2021-11-12 09:20:00|1073|1068|1073.5|1068.5|1074.1|1069.1|1072.9|1067.9|117
1636709100000|2021-11-12 09:25:00|1073.4|1068.4|1073.7|1068.7|1074.2|1069.2|1072.1|1067.1|74
1636709400000|2021-11-12 09:30:00|1073.6|1068.6|1075.3|1070.3|1075.3|1070.3|1073.6|1068.6|93
1636709700000|2021-11-12 09:35:00|1075.5|1070.5|1075|1070|1075.9|1070.9|1074.7|1069.7|91
1636710000000|2021-11-12 09:40:00|1075.1|1070.1|1073.7|1068.7|1075.1|1070.1|1073.5|1068.5|69
1636710300000|2021-11-12 09:45:00|1073.5|1068.5|1074|1069|1074.8|1069.8|1072.9|1067.9|88
1636710600000|2021-11-12 09:50:00|1074.1|1069.1|1075.1|1070.1|1075.2|1070.2|1073.9|1068.9|58
1636710900000|2021-11-12 09:55:00|1075|1070|1075.3|1070.3|1075.5|1070.5|1075|1070|56
1636711200000|2021-11-12 10:00:00|1074.6|1069.6|1074.4|1069.4|1074.6|1069.6|1073.7|1068.7|63
1636711500000|2021-11-12 10:05:00|1074.5|1069.5|1074.4|1069.4|1075.3|1070.3|1074.3|1069.3|70
1636711800000|2021-11-12 10:10:00|1074.3|1069.3|1073.3|1068.3|1074.3|1069.3|1073.1|1068.1|25
1636712100000|2021-11-12 10:15:00|1073.2|1068.2|1072.5|1067.5|1073.2|1068.2|1072.1|1067.1|57
1636712400000|2021-11-12 10:20:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1072.2|1067.2|55
1636712700000|2021-11-12 10:25:00|1072.3|1067.3|1073.4|1068.4|1073.6|1068.6|1072.3|1067.3|76
1636713000000|2021-11-12 10:30:00|1073.5|1068.5|1073.9|1068.9|1074.1|1069.1|1073.3|1068.3|67
1636713300000|2021-11-12 10:35:00|1073.7|1068.7|1073.6|1068.6|1074|1069|1072.8|1067.8|51
1636713600000|2021-11-12 10:40:00|1074.1|1069.1|1074.3|1069.3|1075|1070|1073.5|1068.5|89
1636713900000|2021-11-12 10:45:00|1074.5|1069.5|1074.8|1069.8|1075.1|1070.1|1073.8|1068.8|79
1636714200000|2021-11-12 10:50:00|1075|1070|1075.7|1070.7|1076.4|1071.4|1075|1070|99
1636714500000|2021-11-12 10:55:00|1075.6|1070.6|1074.5|1069.5|1075.9|1070.9|1074.4|1069.4|74
1636714800000|2021-11-12 11:00:00|1074.7|1069.7|1075|1070|1076.3|1071.3|1074.5|1069.5|85
1636715100000|2021-11-12 11:05:00|1074.9|1069.9|1074.7|1069.7|1075.2|1070.2|1074.1|1069.1|42
1636715400000|2021-11-12 11:10:00|1074.8|1069.8|1075.7|1070.7|1076.6|1071.6|1074.8|1069.8|83
1636715700000|2021-11-12 11:15:00|1075.8|1070.8|1074.7|1069.7|1075.8|1070.8|1074.2|1069.2|51
1636716000000|2021-11-12 11:20:00|1074.8|1069.8|1075.4|1070.4|1075.6|1070.6|1074.5|1069.5|69
1636716300000|2021-11-12 11:25:00|1075.5|1070.5|1075.7|1070.7|1075.8|1070.8|1074.9|1069.9|71
1636716600000|2021-11-12 11:30:00|1075.8|1070.8|1076|1071|1076.2|1071.2|1075|1070|58
1636716900000|2021-11-12 11:35:00|1075.9|1070.9|1076.3|1071.3|1076.3|1071.3|1075.7|1070.7|52
1636717200000|2021-11-12 11:40:00|1076.2|1071.2|1077.2|1072.2|1077.3|1072.3|1076.1|1071.1|75
1636717500000|2021-11-12 11:45:00|1077.3|1072.3|1077.6|1072.6|1077.7|1072.7|1077.2|1072.2|34
1636717800000|2021-11-12 11:50:00|1077.5|1072.5|1078.6|1073.6|1078.7|1073.7|1077.5|1072.5|46
1636718100000|2021-11-12 11:55:00|1078.7|1073.7|1079.5|1074.5|1080.5|1075.5|1078.6|1073.6|72
1636718400000|2021-11-12 12:00:00|1079.4|1074.4|1079.9|1074.9|1081.3|1076.3|1079.4|1074.4|93
1636718700000|2021-11-12 12:05:00|1079.8|1074.8|1077.6|1072.6|1079.8|1074.8|1077.6|1072.6|42
1636719000000|2021-11-12 12:10:00|1077.7|1072.7|1077.6|1072.6|1078.1|1073.1|1077.1|1072.1|14
1636719300000|2021-11-12 12:15:00|1077.8|1072.8|1079.3|1074.3|1079.5|1074.5|1077.6|1072.6|64
1636719600000|2021-11-12 12:20:00|1079.4|1074.4|1079.5|1074.5|1079.6|1074.6|1078.3|1073.3|109
1636719900000|2021-11-12 12:25:00|1079.6|1074.6|1080|1075|1080.1|1075.1|1079.1|1074.1|80
1636720200000|2021-11-12 12:30:00|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.1|1074.1|61
1636720500000|2021-11-12 12:35:00|1080.2|1075.2|1079|1074|1080.3|1075.3|1078.9|1073.9|34
1636720800000|2021-11-12 12:40:00|1078.9|1073.9|1078.2|1073.2|1079.5|1074.5|1077.8|1072.8|78
1636721100000|2021-11-12 12:45:00|1078.3|1073.3|1079|1074|1079|1074|1077.6|1072.6|55
1636721400000|2021-11-12 12:50:00|1078.9|1073.9|1079.5|1074.5|1079.7|1074.7|1078.9|1073.9|59
1636721700000|2021-11-12 12:55:00|1079.6|1074.6|1079.4|1074.4|1080.2|1075.2|1079.1|1074.1|64
1636722000000|2021-11-12 13:00:00|1079.5|1074.5|1079.3|1074.3|1080.3|1075.3|1079.1|1074.1|201
1636722300000|2021-11-12 13:05:00|1079.5|1074.5|1079.5|1074.5|1081|1076|1079.1|1074.1|192
1636722600000|2021-11-12 13:10:00|1079.4|1074.4|1080.6|1075.6|1081.3|1076.3|1079.2|1074.2|111
1636722900000|2021-11-12 13:15:00|1080.5|1075.5|1080.4|1075.4|1081|1076|1079.5|1074.5|119
1636723200000|2021-11-12 13:20:00|1080.8|1075.8|1082.7|1077.7|1083.8|1078.8|1079.9|1074.9|144
1636723500000|2021-11-12 13:25:00|1082.8|1077.8|1083.9|1078.9|1084.3|1079.3|1082.8|1077.8|186
1636723800000|2021-11-12 13:30:00|1083.8|1078.8|1081.1|1076.1|1083.9|1078.9|1080.3|1075.3|140
1636724100000|2021-11-12 13:35:00|1081|1076|1078.2|1073.2|1082|1077|1077.3|1072.3|194
1636724400000|2021-11-12 13:40:00|1078.1|1073.1|1081.1|1076.1|1081.4|1076.4|1077.8|1072.8|163
1636724700000|2021-11-12 13:45:00|1080.8|1075.8|1080.3|1075.3|1082|1077|1080.3|1075.3|147
1636725000000|2021-11-12 13:50:00|1080.4|1075.4|1081.7|1076.7|1082.4|1077.4|1080.4|1075.4|166
1636725300000|2021-11-12 13:55:00|1081.8|1076.8|1078.6|1073.6|1081.8|1076.8|1078.3|1073.3|208
1636725600000|2021-11-12 14:00:00|1078.7|1073.7|1079.2|1074.2|1080.7|1075.7|1078.3|1073.3|195
1636725900000|2021-11-12 14:05:00|1079.3|1074.3|1077.4|1072.4|1081.4|1076.4|1077.3|1072.3|123
1636726200000|2021-11-12 14:10:00|1077.3|1072.3|1079.3|1074.3|1079.3|1074.3|1077|1072|195
1636726500000|2021-11-12 14:15:00|1079.4|1074.4|1079.5|1074.5|1080.4|1075.4|1079|1074|159
1636726800000|2021-11-12 14:20:00|1079.4|1074.4|1079.6|1074.6|1080|1075|1078.1|1073.1|99
1636727100000|2021-11-12 14:25:00|1079.4|1074.4|1078.2|1073.2|1080.7|1075.7|1078.2|1073.2|143
1636727400000|2021-11-12 14:30:00|1078.3|1073.3|1080.9|1075.9|1081.8|1076.8|1076.8|1071.8|282
1636727700000|2021-11-12 14:35:00|1080.6|1075.6|1077.4|1072.4|1081.1|1076.1|1076.8|1071.8|248
1636728000000|2021-11-12 14:40:00|1077.6|1072.6|1079.2|1074.2|1079.5|1074.5|1077.6|1072.6|204
1636728300000|2021-11-12 14:45:00|1079.1|1074.1|1082|1077|1083.5|1078.5|1078.7|1073.7|214
1636728600000|2021-11-12 14:50:00|1081.9|1076.9|1083.2|1078.2|1083.3|1078.3|1081.1|1076.1|285
1636728900000|2021-11-12 14:55:00|1083.1|1078.1|1081.1|1076.1|1084.1|1079.1|1081|1076|215
1636729200000|2021-11-12 15:00:00|1081.3|1076.3|1085.3|1080.3|1085.9|1080.9|1081.3|1076.3|360
1636729500000|2021-11-12 15:05:00|1085.2|1080.2|1085|1080|1086.7|1081.7|1083.3|1078.3|281
1636729800000|2021-11-12 15:10:00|1084.8|1079.8|1082.3|1077.3|1086.1|1081.1|1080.8|1075.8|256
1636730100000|2021-11-12 15:15:00|1082.2|1077.2|1083.5|1078.5|1084.2|1079.2|1080.8|1075.8|234
1636730400000|2021-11-12 15:20:00|1083.7|1078.7|1085.1|1080.1|1085.1|1080.1|1082.7|1077.7|228
1636730700000|2021-11-12 15:25:00|1085.3|1080.3|1081.1|1076.1|1085.4|1080.4|1080|1075|269
1636731000000|2021-11-12 15:30:00|1081.2|1076.2|1083|1078|1083.2|1078.2|1080.3|1075.3|229
1636731300000|2021-11-12 15:35:00|1082.9|1077.9|1079.1|1074.1|1083.1|1078.1|1078.9|1073.9|209
1636731600000|2021-11-12 15:40:00|1079|1074|1079.8|1074.8|1081.1|1076.1|1078.9|1073.9|158
1636731900000|2021-11-12 15:45:00|1079.9|1074.9|1079.5|1074.5|1079.9|1074.9|1078.6|1073.6|181
1636732200000|2021-11-12 15:50:00|1079.4|1074.4|1078.5|1073.5|1079.4|1074.4|1078.2|1073.2|96
1636732500000|2021-11-12 15:55:00|1078.6|1073.6|1078.9|1073.9|1080.2|1075.2|1078.1|1073.1|135
1636732800000|2021-11-12 16:00:00|1078.8|1073.8|1080.4|1075.4|1081.1|1076.1|1078.6|1073.6|130
1636733100000|2021-11-12 16:05:00|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1078.7|1073.7|123
1636733400000|2021-11-12 16:10:00|1080.7|1075.7|1080.7|1075.7|1081.4|1076.4|1080.4|1075.4|181
1636733700000|2021-11-12 16:15:00|1081|1076|1082.3|1077.3|1082.3|1077.3|1081|1076|85
1636734000000|2021-11-12 16:20:00|1082.2|1077.2|1079.9|1074.9|1082.3|1077.3|1079.9|1074.9|91
1636734300000|2021-11-12 16:25:00|1079.8|1074.8|1080.5|1075.5|1081.3|1076.3|1079.8|1074.8|98
1636734600000|2021-11-12 16:30:00|1080.6|1075.6|1080.6|1075.6|1081.2|1076.2|1080.2|1075.2|128
1636734900000|2021-11-12 16:35:00|1080.5|1075.5|1082.1|1077.1|1082.5|1077.5|1080.5|1075.5|131
1636735200000|2021-11-12 16:40:00|1082|1077|1084.1|1079.1|1084.1|1079.1|1081.9|1076.9|87
1636735500000|2021-11-12 16:45:00|1084.2|1079.2|1083.9|1078.9|1084.3|1079.3|1083.6|1078.6|88
1636735800000|2021-11-12 16:50:00|1084|1079|1084.7|1079.7|1085.3|1080.3|1083.9|1078.9|99
1636736100000|2021-11-12 16:55:00|1084.8|1079.8|1086.1|1081.1|1086.4|1081.4|1084.7|1079.7|136
1636736400000|2021-11-12 17:00:00|1086|1081|1087|1082|1087.1|1082.1|1086|1081|73
1636736700000|2021-11-12 17:05:00|1086.8|1081.8|1086.5|1081.5|1086.9|1081.9|1086.2|1081.2|113
1636737000000|2021-11-12 17:10:00|1086.4|1081.4|1087.7|1082.7|1088.9|1083.9|1086.3|1081.3|83
1636737300000|2021-11-12 17:15:00|1087.6|1082.6|1086.6|1081.6|1087.7|1082.7|1086.4|1081.4|88
1636737600000|2021-11-12 17:20:00|1086.5|1081.5|1086.2|1081.2|1086.6|1081.6|1085.9|1080.9|79
1636737900000|2021-11-12 17:25:00|1086.3|1081.3|1087|1082|1087.1|1082.1|1086.3|1081.3|58
1636738200000|2021-11-12 17:30:00|1087.1|1082.1|1088.4|1083.4|1088.4|1083.4|1087|1082|95
1636738500000|2021-11-12 17:35:00|1088.1|1083.1|1087.2|1082.2|1089.1|1084.1|1087.1|1082.1|121
1636738800000|2021-11-12 17:40:00|1087.3|1082.3|1087.5|1082.5|1087.7|1082.7|1087|1082|69
1636739100000|2021-11-12 17:45:00|1087.4|1082.4|1088|1083|1088|1083|1086.8|1081.8|117
1636739400000|2021-11-12 17:50:00|1088.2|1083.2|1087.4|1082.4|1088.6|1083.6|1087.3|1082.3|89
1636739700000|2021-11-12 17:55:00|1087.3|1082.3|1087.4|1082.4|1087.5|1082.5|1087|1082|117
1636740000000|2021-11-12 18:00:00|1087.3|1082.3|1087.9|1082.9|1087.9|1082.9|1086.2|1081.2|226
1636740300000|2021-11-12 18:05:00|1088|1083|1088.1|1083.1|1088.8|1083.8|1088|1083|90
1636740600000|2021-11-12 18:10:00|1088.2|1083.2|1089.3|1084.3|1089.3|1084.3|1088.1|1083.1|59
1636740900000|2021-11-12 18:15:00|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1089.1|1084.1|56
1636741200000|2021-11-12 18:20:00|1089.5|1084.5|1089.4|1084.4|1089.8|1084.8|1089.2|1084.2|52
1636741500000|2021-11-12 18:25:00|1089.3|1084.3|1090|1085|1090|1085|1089.1|1084.1|142
1636741800000|2021-11-12 18:30:00|1090.1|1085.1|1090.5|1085.5|1090.8|1085.8|1089.5|1084.5|70
1636742100000|2021-11-12 18:35:00|1090.6|1085.6|1090.7|1085.7|1090.8|1085.8|1090.2|1085.2|54
1636742400000|2021-11-12 18:40:00|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.4|1085.4|44
1636742700000|2021-11-12 18:45:00|1090.7|1085.7|1091.2|1086.2|1091.3|1086.3|1090.5|1085.5|85
1636743000000|2021-11-12 18:50:00|1091.3|1086.3|1090.6|1085.6|1091.6|1086.6|1090.5|1085.5|103
1636743300000|2021-11-12 18:55:00|1090.8|1085.8|1091|1086|1091.4|1086.4|1090.8|1085.8|78
1636743600000|2021-11-12 19:00:00|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|59
1636743900000|2021-11-12 19:05:00|1091.1|1086.1|1090.9|1085.9|1091.4|1086.4|1090.8|1085.8|50
1636744200000|2021-11-12 19:10:00|1091|1086|1091|1086|1091.3|1086.3|1090.5|1085.5|87
1636744500000|2021-11-12 19:15:00|1090.9|1085.9|1090.6|1085.6|1091|1086|1090.6|1085.6|61
1636744800000|2021-11-12 19:20:00|1090.5|1085.5|1091.3|1086.3|1091.3|1086.3|1090.5|1085.5|56
1636745100000|2021-11-12 19:25:00|1091.2|1086.2|1090.8|1085.8|1091.4|1086.4|1090.7|1085.7|76
1636745400000|2021-11-12 19:30:00|1090.9|1085.9|1090.6|1085.6|1091|1086|1090.4|1085.4|72
1636745700000|2021-11-12 19:35:00|1090.4|1085.4|1090.4|1085.4|1090.6|1085.6|1089.9|1084.9|125
1636746000000|2021-11-12 19:40:00|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1089.9|1084.9|50
1636746300000|2021-11-12 19:45:00|1090.5|1085.5|1090.3|1085.3|1090.7|1085.7|1090.2|1085.2|67
1636746600000|2021-11-12 19:50:00|1090.2|1085.2|1089.8|1084.8|1090.5|1085.5|1089.8|1084.8|58
1636746900000|2021-11-12 19:55:00|1089.9|1084.9|1089.6|1084.6|1090.1|1085.1|1089.6|1084.6|114
1636747200000|2021-11-12 20:00:00|1089.7|1084.7|1089.5|1084.5|1089.7|1084.7|1089.1|1084.1|89
1636747500000|2021-11-12 20:05:00|1089.4|1084.4|1089.1|1084.1|1089.5|1084.5|1089|1084|67
1636747800000|2021-11-12 20:10:00|1089.2|1084.2|1089.1|1084.1|1089.3|1084.3|1089|1084|82
1636748100000|2021-11-12 20:15:00|1089|1084|1088.8|1083.8|1089.1|1084.1|1088.6|1083.6|69
1636748400000|2021-11-12 20:20:00|1088.7|1083.7|1088.7|1083.7|1088.9|1083.9|1088.5|1083.5|43
1636748700000|2021-11-12 20:25:00|1088.8|1083.8|1089|1084|1089|1084|1088.7|1083.7|65
1636749000000|2021-11-12 20:30:00|1088.9|1083.9|1089|1084|1089.3|1084.3|1088.9|1083.9|77
1636749300000|2021-11-12 20:35:00|1089.1|1084.1|1089|1084|1089.2|1084.2|1088.9|1083.9|101
1636749600000|2021-11-12 20:40:00|1089.1|1084.1|1088.6|1083.6|1089.1|1084.1|1088.5|1083.5|72
1636749900000|2021-11-12 20:45:00|1088.5|1083.5|1088.2|1083.2|1088.5|1083.5|1088.1|1083.1|38
1636750200000|2021-11-12 20:50:00|1088.3|1083.3|1088.6|1083.6|1088.9|1083.9|1088.2|1083.2|120
1636750500000|2021-11-12 20:55:00|1088.7|1083.7|1089|1084|1089.2|1084.2|1088.6|1083.6|148
1636750800000|2021-11-12 21:00:00|1089.1|1084.1|1088.5|1083.5|1089.1|1084.1|1088.5|1083.5|22
1636751100000|2021-11-12 21:05:00|1088.6|1083.6|1088.7|1083.7|1089.1|1084.1|1088.6|1083.6|28
1636751400000|2021-11-12 21:10:00|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.2|1083.2|16
1636751700000|2021-11-12 21:15:00|1088.3|1083.3|1088.5|1083.5|1088.8|1083.8|1088.3|1083.3|19
1636752000000|2021-11-12 21:20:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|10
1636752300000|2021-11-12 21:25:00|1088.7|1083.7|1088.4|1083.4|1088.7|1083.7|1088.4|1083.4|8
1636752600000|2021-11-12 21:30:00|1088.2|1083.2|1088|1083|1088.4|1083.4|1087.9|1082.9|9
1636752900000|2021-11-12 21:35:00|1088.1|1083.1|1088.6|1083.6|1088.6|1083.6|1088.1|1083.1|11
1636753200000|2021-11-12 21:40:00|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|6
1636753500000|2021-11-12 21:45:00|1088|1083|1088.3|1083.3|1088.4|1083.4|1088|1083|8
1636753800000|2021-11-12 21:50:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636754100000|2021-11-12 21:55:00|1088.2|1083.2|1094.7|1077.3|1094.7|1083.3|1086.4|1077.3|9
1636930800000|2021-11-14 23:00:00|1090|1079.3|1086.7|1081.7|1090.6|1082.9|1086|1079.3|99
1636931100000|2021-11-14 23:05:00|1086.6|1081.6|1087.5|1082.5|1088|1083|1086.2|1081.2|46
1636931400000|2021-11-14 23:10:00|1087.4|1082.4|1088.3|1083.3|1088.8|1083.8|1087.2|1082.2|27
1636931700000|2021-11-14 23:15:00|1088.2|1083.2|1091|1086|1091|1086|1087.8|1082.8|46
1636932000000|2021-11-14 23:20:00|1091.1|1086.1|1089.8|1084.8|1091.4|1086.4|1089.8|1084.8|25
1636932300000|2021-11-14 23:25:00|1089.7|1084.7|1090|1085|1090.4|1085.4|1089.7|1084.7|22
1636932600000|2021-11-14 23:30:00|1090.1|1085.1|1090.7|1085.7|1090.9|1085.9|1089.8|1084.8|35
1636932900000|2021-11-14 23:35:00|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1089.9|1084.9|23
1636933200000|2021-11-14 23:40:00|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090|1085|35
1636933500000|2021-11-14 23:45:00|1090.7|1085.7|1091.3|1086.3|1091.4|1086.4|1090.1|1085.1|62
1636933800000|2021-11-14 23:50:00|1091|1086|1090.4|1085.4|1091|1086|1090.1|1085.1|27
1636934100000|2021-11-14 23:55:00|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1089.9|1084.9|19
1636934400000|2021-11-15 00:00:00|1090.1|1085.1|1090.7|1085.7|1091|1086|1090.1|1085.1|22
1636934700000|2021-11-15 00:05:00|1090.8|1085.8|1091|1086|1091.1|1086.1|1090.3|1085.3|50
1636935000000|2021-11-15 00:10:00|1091.1|1086.1|1090.3|1085.3|1091.1|1086.1|1090.2|1085.2|29
1636935300000|2021-11-15 00:15:00|1090.5|1085.5|1089.3|1084.3|1090.6|1085.6|1089.3|1084.3|19
1636935600000|2021-11-15 00:20:00|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|3
1636935900000|2021-11-15 00:25:00|1088.8|1083.8|1087.9|1082.9|1089.2|1084.2|1087.7|1082.7|32
1636936200000|2021-11-15 00:30:00|1088|1083|1087.8|1082.8|1088|1083|1087.6|1082.6|12
1636936500000|2021-11-15 00:35:00|1087.7|1082.7|1087.5|1082.5|1087.8|1082.8|1087.3|1082.3|33
1636936800000|2021-11-15 00:40:00|1087.6|1082.6|1088.1|1083.1|1089|1084|1087.5|1082.5|63
1636937100000|2021-11-15 00:45:00|1088|1083|1088.6|1083.6|1088.6|1083.6|1087.5|1082.5|36
1636937400000|2021-11-15 00:50:00|1088.5|1083.5|1087.1|1082.1|1088.6|1083.6|1086.3|1081.3|51
1636937700000|2021-11-15 00:55:00|1087.2|1082.2|1086.6|1081.6|1087.3|1082.3|1086.5|1081.5|82
1636938000000|2021-11-15 01:00:00|1086.4|1081.4|1085.3|1080.3|1086.6|1081.6|1085.2|1080.2|135
1636938300000|2021-11-15 01:05:00|1085.1|1080.1|1085.1|1080.1|1085.4|1080.4|1084.9|1079.9|31
1636938600000|2021-11-15 01:10:00|1084.3|1079.3|1082.2|1077.2|1084.3|1079.3|1081.9|1076.9|99
1636938900000|2021-11-15 01:15:00|1082.1|1077.1|1080.4|1075.4|1082.2|1077.2|1080.4|1075.4|80
1636939200000|2021-11-15 01:20:00|1080.3|1075.3|1082.4|1077.4|1082.4|1077.4|1079.7|1074.7|85
1636939500000|2021-11-15 01:25:00|1082.3|1077.3|1082.7|1077.7|1083.2|1078.2|1081.8|1076.8|65
1636939800000|2021-11-15 01:30:00|1082.5|1077.5|1081|1076|1082.5|1077.5|1080.9|1075.9|51
1636940100000|2021-11-15 01:35:00|1080.9|1075.9|1082.2|1077.2|1084|1079|1080.8|1075.8|123
1636940400000|2021-11-15 01:40:00|1082.3|1077.3|1082.2|1077.2|1083.1|1078.1|1081.7|1076.7|82
1636940700000|2021-11-15 01:45:00|1082.1|1077.1|1083|1078|1083|1078|1081.8|1076.8|43
1636941000000|2021-11-15 01:50:00|1083.1|1078.1|1082.8|1077.8|1083.7|1078.7|1082.2|1077.2|58
1636941300000|2021-11-15 01:55:00|1082.9|1077.9|1083.6|1078.6|1084.2|1079.2|1082.9|1077.9|59
1636941600000|2021-11-15 02:00:00|1083.5|1078.5|1081.7|1076.7|1084.6|1079.6|1081.7|1076.7|80
1636941900000|2021-11-15 02:05:00|1081.8|1076.8|1081.7|1076.7|1082.4|1077.4|1081.6|1076.6|84
1636942200000|2021-11-15 02:10:00|1081.8|1076.8|1082.2|1077.2|1082.6|1077.6|1081.8|1076.8|42
1636942500000|2021-11-15 02:15:00|1082.6|1077.6|1082|1077|1082.8|1077.8|1082|1077|12
1636942800000|2021-11-15 02:20:00|1081.9|1076.9|1082.5|1077.5|1082.6|1077.6|1081.9|1076.9|42
1636943100000|2021-11-15 02:25:00|1082.2|1077.2|1082.6|1077.6|1082.7|1077.7|1082|1077|6
1636943400000|2021-11-15 02:30:00|1082.7|1077.7|1082.9|1077.9|1083.5|1078.5|1082.6|1077.6|32
1636943700000|2021-11-15 02:35:00|1082.8|1077.8|1081.8|1076.8|1082.9|1077.9|1081.8|1076.8|38
1636944000000|2021-11-15 02:40:00|1081.9|1076.9|1082.1|1077.1|1082.1|1077.1|1081.8|1076.8|27
1636944300000|2021-11-15 02:45:00|1082|1077|1082.9|1077.9|1082.9|1077.9|1081.6|1076.6|66
1636944600000|2021-11-15 02:50:00|1082.8|1077.8|1082.5|1077.5|1082.9|1077.9|1082.5|1077.5|32
1636944900000|2021-11-15 02:55:00|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082|1077|24
1636945200000|2021-11-15 03:00:00|1082.1|1077.1|1080|1075|1082.1|1077.1|1079.8|1074.8|33
1636945500000|2021-11-15 03:05:00|1080.1|1075.1|1078.6|1073.6|1080.2|1075.2|1078.6|1073.6|24
1636945800000|2021-11-15 03:10:00|1078.4|1073.4|1077|1072|1078.4|1073.4|1076.4|1071.4|79
1636946100000|2021-11-15 03:15:00|1076.6|1071.6|1076.8|1071.8|1077.8|1072.8|1076.6|1071.6|56
1636946400000|2021-11-15 03:20:00|1076.9|1071.9|1075.4|1070.4|1077|1072|1075.4|1070.4|53
1636946700000|2021-11-15 03:25:00|1075.5|1070.5|1077.5|1072.5|1078|1073|1075.5|1070.5|58
1636947000000|2021-11-15 03:30:00|1077.2|1072.2|1077.6|1072.6|1077.9|1072.9|1077.2|1072.2|22
1636947300000|2021-11-15 03:35:00|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077|1072|28
1636947600000|2021-11-15 03:40:00|1077|1072|1075.5|1070.5|1077|1072|1075.3|1070.3|34
1636947900000|2021-11-15 03:45:00|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1074.7|1069.7|34
1636948200000|2021-11-15 03:50:00|1075.4|1070.4|1076|1071|1076|1071|1075.3|1070.3|40
1636948500000|2021-11-15 03:55:00|1076.2|1071.2|1074.9|1069.9|1076.3|1071.3|1074.8|1069.8|35
1636948800000|2021-11-15 04:00:00|1074.8|1069.8|1074.8|1069.8|1075.7|1070.7|1074.8|1069.8|24
1636949100000|2021-11-15 04:05:00|1074.9|1069.9|1075.1|1070.1|1075.2|1070.2|1074.8|1069.8|22
1636949400000|2021-11-15 04:10:00|1075|1070|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|5
1636949700000|2021-11-15 04:15:00|1075|1070|1074.6|1069.6|1075|1070|1074.6|1069.6|7
1636950000000|2021-11-15 04:20:00|1074.8|1069.8|1074.7|1069.7|1075|1070|1074.6|1069.6|7
1636950300000|2021-11-15 04:25:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|17
1636950600000|2021-11-15 04:30:00|1074.9|1069.9|1075.4|1070.4|1075.5|1070.5|1074.8|1069.8|44
1636950900000|2021-11-15 04:35:00|1075.2|1070.2|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|57
1636951200000|2021-11-15 04:40:00|1075.3|1070.3|1076.2|1071.2|1076.3|1071.3|1075.2|1070.2|33
1636951500000|2021-11-15 04:45:00|1076.1|1071.1|1075.7|1070.7|1076.1|1071.1|1075.5|1070.5|23
1636951800000|2021-11-15 04:50:00|1075.6|1070.6|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|18
1636952100000|2021-11-15 04:55:00|1075.4|1070.4|1076.1|1071.1|1076.1|1071.1|1075.4|1070.4|11
1636952400000|2021-11-15 05:00:00|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|6
1636952700000|2021-11-15 05:05:00|1076.2|1071.2|1076.2|1071.2|1076.7|1071.7|1076.1|1071.1|17
1636953000000|2021-11-15 05:10:00|1076|1071|1075.4|1070.4|1076.1|1071.1|1075.3|1070.3|21
1636953300000|2021-11-15 05:15:00|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075|1070|50
1636953600000|2021-11-15 05:20:00|1075.5|1070.5|1074.7|1069.7|1075.6|1070.6|1074.7|1069.7|25
1636953900000|2021-11-15 05:25:00|1074.6|1069.6|1074.8|1069.8|1075.1|1070.1|1074.5|1069.5|29
1636954200000|2021-11-15 05:30:00|1074.7|1069.7|1075.2|1070.2|1076|1071|1074.7|1069.7|75
1636954500000|2021-11-15 05:35:00|1075|1070|1075.5|1070.5|1075.5|1070.5|1075|1070|33
1636954800000|2021-11-15 05:40:00|1075.4|1070.4|1076.3|1071.3|1076.3|1071.3|1075.4|1070.4|35
1636955100000|2021-11-15 05:45:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.7|1070.7|24
1636955400000|2021-11-15 05:50:00|1076|1071|1076.6|1071.6|1076.6|1071.6|1075.9|1070.9|27
1636955700000|2021-11-15 05:55:00|1076.5|1071.5|1076.7|1071.7|1077|1072|1076.3|1071.3|50
1636956000000|2021-11-15 06:00:00|1076.8|1071.8|1076.3|1071.3|1076.8|1071.8|1076|1071|21
1636956300000|2021-11-15 06:05:00|1076.2|1071.2|1076|1071|1076.5|1071.5|1076|1071|27
1636956600000|2021-11-15 06:10:00|1076.1|1071.1|1076.1|1071.1|1076.4|1071.4|1075.5|1070.5|36
1636956900000|2021-11-15 06:15:00|1076.2|1071.2|1076.8|1071.8|1076.8|1071.8|1076.1|1071.1|14
1636957200000|2021-11-15 06:20:00|1076.7|1071.7|1076.6|1071.6|1076.8|1071.8|1076.3|1071.3|28
1636957500000|2021-11-15 06:25:00|1076.8|1071.8|1077.1|1072.1|1077.2|1072.2|1076.5|1071.5|26
1636957800000|2021-11-15 06:30:00|1077|1072|1078|1073|1078|1073|1077|1072|17
1636958100000|2021-11-15 06:35:00|1077.8|1072.8|1077.5|1072.5|1078.2|1073.2|1077.4|1072.4|56
1636958400000|2021-11-15 06:40:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|23
1636958700000|2021-11-15 06:45:00|1077.2|1072.2|1077.3|1072.3|1077.4|1072.4|1077.1|1072.1|8
1636959000000|2021-11-15 06:50:00|1077.1|1072.1|1076.6|1071.6|1077.2|1072.2|1076.6|1071.6|17
1636959300000|2021-11-15 06:55:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1076.9|1071.9|17
1636959600000|2021-11-15 07:00:00|1077.2|1072.2|1078|1073|1078|1073|1076.9|1071.9|31
1636959900000|2021-11-15 07:05:00|1077.9|1072.9|1077.3|1072.3|1077.9|1072.9|1077|1072|37
1636960200000|2021-11-15 07:10:00|1077.4|1072.4|1076.6|1071.6|1077.4|1072.4|1076.6|1071.6|44
1636960500000|2021-11-15 07:15:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.2|1071.2|37
1636960800000|2021-11-15 07:20:00|1076.7|1071.7|1077.8|1072.8|1077.8|1072.8|1076.3|1071.3|56
1636961100000|2021-11-15 07:25:00|1078.2|1073.2|1078.9|1073.9|1079|1074|1077.4|1072.4|31
1636961400000|2021-11-15 07:30:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1078.6|1073.6|38
1636961700000|2021-11-15 07:35:00|1079|1074|1079.6|1074.6|1079.7|1074.7|1079|1074|6
1636962000000|2021-11-15 07:40:00|1079.8|1074.8|1081|1076|1081.2|1076.2|1079.8|1074.8|30
1636962300000|2021-11-15 07:45:00|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1080.5|1075.5|56
1636962600000|2021-11-15 07:50:00|1081.1|1076.1|1081|1076|1081.1|1076.1|1080.5|1075.5|34
1636962900000|2021-11-15 07:55:00|1080.9|1075.9|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|11
1636963200000|2021-11-15 08:00:00|1080.5|1075.5|1080.8|1075.8|1080.8|1075.8|1078.6|1073.6|44
1636963500000|2021-11-15 08:05:00|1080.9|1075.9|1080.4|1075.4|1081.3|1076.3|1079.7|1074.7|58
1636963800000|2021-11-15 08:10:00|1080.3|1075.3|1081.5|1076.5|1081.6|1076.6|1079.8|1074.8|69
1636964100000|2021-11-15 08:15:00|1081.4|1076.4|1081.9|1076.9|1082|1077|1080.7|1075.7|49
1636964400000|2021-11-15 08:20:00|1081.8|1076.8|1081|1076|1082.2|1077.2|1080.2|1075.2|78
1636964700000|2021-11-15 08:25:00|1080.9|1075.9|1082.3|1077.3|1082.3|1077.3|1080.7|1075.7|46
1636965000000|2021-11-15 08:30:00|1082.2|1077.2|1081|1076|1082.4|1077.4|1081|1076|56
1636965300000|2021-11-15 08:35:00|1080.9|1075.9|1079.9|1074.9|1081.2|1076.2|1079.6|1074.6|102
1636965600000|2021-11-15 08:40:00|1080|1075|1079.1|1074.1|1080|1075|1078.5|1073.5|106
1636965900000|2021-11-15 08:45:00|1079.2|1074.2|1078.8|1073.8|1079.7|1074.7|1078.6|1073.6|102
1636966200000|2021-11-15 08:50:00|1078.9|1073.9|1077.5|1072.5|1079.2|1074.2|1077.5|1072.5|56
1636966500000|2021-11-15 08:55:00|1077.8|1072.8|1078|1073|1078.3|1073.3|1077.6|1072.6|45
1636966800000|2021-11-15 09:00:00|1077.9|1072.9|1079.2|1074.2|1079.2|1074.2|1077.8|1072.8|60
1636967100000|2021-11-15 09:05:00|1079.1|1074.1|1079.2|1074.2|1079.9|1074.9|1079.1|1074.1|71
1636967400000|2021-11-15 09:10:00|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1078.9|1073.9|54
1636967700000|2021-11-15 09:15:00|1079.4|1074.4|1079|1074|1079.6|1074.6|1078.8|1073.8|57
1636968000000|2021-11-15 09:20:00|1079.1|1074.1|1079.6|1074.6|1079.7|1074.7|1078.4|1073.4|46
1636968300000|2021-11-15 09:25:00|1079.5|1074.5|1078.7|1073.7|1079.6|1074.6|1078.4|1073.4|74
1636968600000|2021-11-15 09:30:00|1078.8|1073.8|1078.2|1073.2|1078.8|1073.8|1078|1073|18
1636968900000|2021-11-15 09:35:00|1078.1|1073.1|1078.8|1073.8|1078.8|1073.8|1077.9|1072.9|33
1636969200000|2021-11-15 09:40:00|1078.7|1073.7|1079.2|1074.2|1079.6|1074.6|1078.7|1073.7|43
1636969500000|2021-11-15 09:45:00|1079.3|1074.3|1079.1|1074.1|1080.7|1075.7|1079.1|1074.1|56
1636969800000|2021-11-15 09:50:00|1079.2|1074.2|1078.7|1073.7|1079.6|1074.6|1078.6|1073.6|56
1636970100000|2021-11-15 09:55:00|1078.8|1073.8|1080.6|1075.6|1080.6|1075.6|1078.8|1073.8|41
1636970400000|2021-11-15 10:00:00|1080.5|1075.5|1079.9|1074.9|1080.5|1075.5|1079.7|1074.7|43
1636970700000|2021-11-15 10:05:00|1080|1075|1080.3|1075.3|1080.4|1075.4|1079.9|1074.9|33
1636971000000|2021-11-15 10:10:00|1080.2|1075.2|1081.4|1076.4|1081.4|1076.4|1080.2|1075.2|11
1636971300000|2021-11-15 10:15:00|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|36
1636971600000|2021-11-15 10:20:00|1081.1|1076.1|1081.4|1076.4|1081.5|1076.5|1081.1|1076.1|21
1636971900000|2021-11-15 10:25:00|1081.3|1076.3|1082.6|1077.6|1082.6|1077.6|1081.3|1076.3|26
1636972200000|2021-11-15 10:30:00|1082.5|1077.5|1082.4|1077.4|1082.6|1077.6|1082.3|1077.3|9
1636972500000|2021-11-15 10:35:00|1082.5|1077.5|1082.4|1077.4|1082.7|1077.7|1082.1|1077.1|45
1636972800000|2021-11-15 10:40:00|1082.3|1077.3|1081.7|1076.7|1082.4|1077.4|1081.4|1076.4|67
1636973100000|2021-11-15 10:45:00|1081.8|1076.8|1081.5|1076.5|1081.8|1076.8|1080.6|1075.6|58
1636973400000|2021-11-15 10:50:00|1081.6|1076.6|1081.6|1076.6|1081.8|1076.8|1081.5|1076.5|9
1636973700000|2021-11-15 10:55:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1081.9|1076.9|37
1636974000000|2021-11-15 11:00:00|1082|1077|1081.7|1076.7|1082.4|1077.4|1081.6|1076.6|32
1636974300000|2021-11-15 11:05:00|1081.8|1076.8|1081.6|1076.6|1082|1077|1081|1076|59
1636974600000|2021-11-15 11:10:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|59
1636974900000|2021-11-15 11:15:00|1081.6|1076.6|1082|1077|1082.5|1077.5|1081.5|1076.5|72
1636975200000|2021-11-15 11:20:00|1081.9|1076.9|1081.8|1076.8|1082.3|1077.3|1081.6|1076.6|61
1636975500000|2021-11-15 11:25:00|1081.7|1076.7|1081.3|1076.3|1081.7|1076.7|1081|1076|36
1636975800000|2021-11-15 11:30:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.1|1076.1|15
1636976100000|2021-11-15 11:35:00|1081.5|1076.5|1081.4|1076.4|1081.8|1076.8|1081.1|1076.1|49
1636976400000|2021-11-15 11:40:00|1081.6|1076.6|1082|1077|1082.2|1077.2|1081.5|1076.5|42
1636976700000|2021-11-15 11:45:00|1082.1|1077.1|1082.2|1077.2|1082.3|1077.3|1081.9|1076.9|34
1636977000000|2021-11-15 11:50:00|1082.1|1077.1|1082.4|1077.4|1082.4|1077.4|1081.9|1076.9|32
1636977300000|2021-11-15 11:55:00|1082.5|1077.5|1082.8|1077.8|1083|1078|1082.4|1077.4|44
1636977600000|2021-11-15 12:00:00|1082.9|1077.9|1081.7|1076.7|1082.9|1077.9|1081.6|1076.6|35
1636977900000|2021-11-15 12:05:00|1081.8|1076.8|1081.2|1076.2|1082|1077|1080.6|1075.6|93
1636978200000|2021-11-15 12:10:00|1081.1|1076.1|1080.9|1075.9|1081.2|1076.2|1080.6|1075.6|39
1636978500000|2021-11-15 12:15:00|1080.8|1075.8|1081.4|1076.4|1081.8|1076.8|1080.8|1075.8|51
1636978800000|2021-11-15 12:20:00|1081.5|1076.5|1080.8|1075.8|1081.6|1076.6|1080.6|1075.6|37
1636979100000|2021-11-15 12:25:00|1080.9|1075.9|1080.9|1075.9|1081.2|1076.2|1080.7|1075.7|75
1636979400000|2021-11-15 12:30:00|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|53
1636979700000|2021-11-15 12:35:00|1080.7|1075.7|1081.1|1076.1|1081.3|1076.3|1080.4|1075.4|78
1636980000000|2021-11-15 12:40:00|1081.2|1076.2|1081.6|1076.6|1081.9|1076.9|1081.1|1076.1|53
1636980300000|2021-11-15 12:45:00|1081.7|1076.7|1081.7|1076.7|1082|1077|1081.7|1076.7|43
1636980600000|2021-11-15 12:50:00|1081.8|1076.8|1082.4|1077.4|1082.6|1077.6|1081.7|1076.7|69
1636980900000|2021-11-15 12:55:00|1082.3|1077.3|1082.7|1077.7|1083.7|1078.7|1082.2|1077.2|64
1636981200000|2021-11-15 13:00:00|1082.8|1077.8|1085.2|1080.2|1085.2|1080.2|1082|1077|165
1636981500000|2021-11-15 13:05:00|1085.1|1080.1|1085.2|1080.2|1087.1|1082.1|1085.1|1080.1|95
1636981800000|2021-11-15 13:10:00|1085.1|1080.1|1086.7|1081.7|1086.8|1081.8|1085.1|1080.1|83
1636982100000|2021-11-15 13:15:00|1087|1082|1085.7|1080.7|1088.2|1083.2|1085.4|1080.4|162
1636982400000|2021-11-15 13:20:00|1085.8|1080.8|1087.3|1082.3|1087.7|1082.7|1085.6|1080.6|229
1636982700000|2021-11-15 13:25:00|1087.1|1082.1|1086.8|1081.8|1087.4|1082.4|1086.6|1081.6|92
1636983000000|2021-11-15 13:30:00|1086.7|1081.7|1086.7|1081.7|1087.9|1082.9|1086.1|1081.1|164
1636983300000|2021-11-15 13:35:00|1086.6|1081.6|1084|1079|1087|1082|1083.4|1078.4|161
1636983600000|2021-11-15 13:40:00|1083.9|1078.9|1085.1|1080.1|1085.7|1080.7|1082.6|1077.6|163
1636983900000|2021-11-15 13:45:00|1085|1080|1089.9|1084.9|1089.9|1084.9|1084|1079|180
1636984200000|2021-11-15 13:50:00|1089.8|1084.8|1091.9|1086.9|1093.2|1088.2|1089.7|1084.7|212
1636984500000|2021-11-15 13:55:00|1092.1|1087.1|1091.9|1086.9|1092.4|1087.4|1090.3|1085.3|139
1636984800000|2021-11-15 14:00:00|1092|1087|1092.2|1087.2|1093|1088|1091.1|1086.1|241
1636985100000|2021-11-15 14:05:00|1092.4|1087.4|1089.7|1084.7|1093.1|1088.1|1088.6|1083.6|166
1636985400000|2021-11-15 14:10:00|1089.6|1084.6|1087.9|1082.9|1090.6|1085.6|1087.6|1082.6|193
1636985700000|2021-11-15 14:15:00|1088.1|1083.1|1088.8|1083.8|1089.3|1084.3|1087.5|1082.5|140
1636986000000|2021-11-15 14:20:00|1089|1084|1090.2|1085.2|1090.7|1085.7|1089|1084|115
1636986300000|2021-11-15 14:25:00|1090.3|1085.3|1089.4|1084.4|1091.6|1086.6|1089.4|1084.4|177
1636986600000|2021-11-15 14:30:00|1089.7|1084.7|1089.9|1084.9|1091.2|1086.2|1089.1|1084.1|278
1636986900000|2021-11-15 14:35:00|1090|1085|1092.5|1087.5|1093|1088|1089.8|1084.8|316
1636987200000|2021-11-15 14:40:00|1092.4|1087.4|1091.1|1086.1|1093.7|1088.7|1090.8|1085.8|289
1636987500000|2021-11-15 14:45:00|1091|1086|1094.8|1089.8|1095.4|1090.4|1090.8|1085.8|268
1636987800000|2021-11-15 14:50:00|1094.7|1089.7|1092.8|1087.8|1095.1|1090.1|1092.1|1087.1|317
1636988100000|2021-11-15 14:55:00|1092.7|1087.7|1093.4|1088.4|1093.8|1088.8|1092.3|1087.3|227
1636988400000|2021-11-15 15:00:00|1093.3|1088.3|1090.9|1085.9|1093.6|1088.6|1090.6|1085.6|256
1636988700000|2021-11-15 15:05:00|1090.8|1085.8|1092.9|1087.9|1093.4|1088.4|1088.7|1083.7|275
1636989000000|2021-11-15 15:10:00|1093|1088|1091.8|1086.8|1093.9|1088.9|1091.8|1086.8|166
1636989300000|2021-11-15 15:15:00|1091.7|1086.7|1090.8|1085.8|1093.2|1088.2|1090.2|1085.2|207
1636989600000|2021-11-15 15:20:00|1090.9|1085.9|1091|1086|1091.5|1086.5|1089.8|1084.8|258
1636989900000|2021-11-15 15:25:00|1091.2|1086.2|1092.3|1087.3|1093.3|1088.3|1090.8|1085.8|215
1636990200000|2021-11-15 15:30:00|1092.2|1087.2|1091.3|1086.3|1092.2|1087.2|1090.5|1085.5|115
1636990500000|2021-11-15 15:35:00|1091.4|1086.4|1090.4|1085.4|1092.2|1087.2|1090|1085|190
1636990800000|2021-11-15 15:40:00|1090.5|1085.5|1091.7|1086.7|1091.9|1086.9|1090.2|1085.2|170
1636991100000|2021-11-15 15:45:00|1091.8|1086.8|1092.3|1087.3|1093.5|1088.5|1091.7|1086.7|100
1636991400000|2021-11-15 15:50:00|1092.6|1087.6|1093.2|1088.2|1093.6|1088.6|1091.5|1086.5|75
1636991700000|2021-11-15 15:55:00|1093.1|1088.1|1094.2|1089.2|1094.2|1089.2|1092.8|1087.8|92
1636992000000|2021-11-15 16:00:00|1094.1|1089.1|1093.8|1088.8|1094.2|1089.2|1092.7|1087.7|85
1636992300000|2021-11-15 16:05:00|1093.7|1088.7|1093.7|1088.7|1094.3|1089.3|1092.7|1087.7|70
1636992600000|2021-11-15 16:10:00|1093.5|1088.5|1094.1|1089.1|1094.5|1089.5|1093.5|1088.5|74
1636992900000|2021-11-15 16:15:00|1094.2|1089.2|1094.7|1089.7|1095.5|1090.5|1094.1|1089.1|81
1636993200000|2021-11-15 16:20:00|1094.9|1089.9|1095.4|1090.4|1095.6|1090.6|1093.7|1088.7|101
1636993500000|2021-11-15 16:25:00|1095.3|1090.3|1095.5|1090.5|1095.9|1090.9|1094.6|1089.6|124
1636993800000|2021-11-15 16:30:00|1095.6|1090.6|1099.3|1094.3|1099.9|1094.9|1094.6|1089.6|196
1636994100000|2021-11-15 16:35:00|1099.2|1094.2|1098.7|1093.7|1099.9|1094.9|1097.4|1092.4|168
1636994400000|2021-11-15 16:40:00|1098.8|1093.8|1095.5|1090.5|1098.8|1093.8|1095.5|1090.5|147
1636994700000|2021-11-15 16:45:00|1095.4|1090.4|1095.9|1090.9|1096.5|1091.5|1094.5|1089.5|92
1636995000000|2021-11-15 16:50:00|1096.1|1091.1|1094.2|1089.2|1097|1092|1094.2|1089.2|137
1636995300000|2021-11-15 16:55:00|1094.1|1089.1|1093.6|1088.6|1094.1|1089.1|1092.2|1087.2|138
1636995600000|2021-11-15 17:00:00|1093.5|1088.5|1092.4|1087.4|1094|1089|1091.7|1086.7|87
1636995900000|2021-11-15 17:05:00|1092.2|1087.2|1091.2|1086.2|1092.5|1087.5|1091.1|1086.1|126
1636996200000|2021-11-15 17:10:00|1091.1|1086.1|1092.3|1087.3|1092.4|1087.4|1090.4|1085.4|149
1636996500000|2021-11-15 17:15:00|1092.4|1087.4|1093.5|1088.5|1093.5|1088.5|1091.5|1086.5|108
1636996800000|2021-11-15 17:20:00|1093.4|1088.4|1093.4|1088.4|1093.9|1088.9|1092.7|1087.7|94
1636997100000|2021-11-15 17:25:00|1093.5|1088.5|1092.8|1087.8|1093.5|1088.5|1091.7|1086.7|114
1636997400000|2021-11-15 17:30:00|1092.9|1087.9|1093.5|1088.5|1094.2|1089.2|1092.8|1087.8|74
1636997700000|2021-11-15 17:35:00|1093.4|1088.4|1093.1|1088.1|1094.1|1089.1|1093.1|1088.1|48
1636998000000|2021-11-15 17:40:00|1093.2|1088.2|1093.1|1088.1|1093.6|1088.6|1092.5|1087.5|76
1636998300000|2021-11-15 17:45:00|1092.9|1087.9|1092.4|1087.4|1093|1088|1092.1|1087.1|49
1636998600000|2021-11-15 17:50:00|1092.3|1087.3|1092.4|1087.4|1092.6|1087.6|1092|1087|55
1636998900000|2021-11-15 17:55:00|1092.3|1087.3|1093|1088|1093.5|1088.5|1091.8|1086.8|114
1636999200000|2021-11-15 18:00:00|1092.9|1087.9|1093.8|1088.8|1094.2|1089.2|1092.4|1087.4|152
1636999500000|2021-11-15 18:05:00|1093.7|1088.7|1092.4|1087.4|1093.7|1088.7|1092.4|1087.4|50
1636999800000|2021-11-15 18:10:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1091.8|1086.8|116
1637000100000|2021-11-15 18:15:00|1092.6|1087.6|1092.3|1087.3|1093.4|1088.4|1092.3|1087.3|33
1637000400000|2021-11-15 18:20:00|1092.4|1087.4|1093.1|1088.1|1093.2|1088.2|1092.4|1087.4|82
1637000700000|2021-11-15 18:25:00|1092.9|1087.9|1092.8|1087.8|1093.3|1088.3|1092.8|1087.8|76
1637001000000|2021-11-15 18:30:00|1092.9|1087.9|1093.3|1088.3|1093.6|1088.6|1092.8|1087.8|94
1637001300000|2021-11-15 18:35:00|1093.2|1088.2|1093.7|1088.7|1093.8|1088.8|1092.9|1087.9|36
1637001600000|2021-11-15 18:40:00|1093.6|1088.6|1093.6|1088.6|1093.9|1088.9|1093.3|1088.3|20
1637001900000|2021-11-15 18:45:00|1093.9|1088.9|1094|1089|1094.8|1089.8|1093.8|1088.8|68
1637002200000|2021-11-15 18:50:00|1093.9|1088.9|1094|1089|1094|1089|1093.8|1088.8|51
1637002500000|2021-11-15 18:55:00|1093.9|1088.9|1094.6|1089.6|1094.7|1089.7|1093.9|1088.9|73
1637002800000|2021-11-15 19:00:00|1094.5|1089.5|1094.7|1089.7|1095|1090|1094.4|1089.4|72
1637003100000|2021-11-15 19:05:00|1094.6|1089.6|1094.5|1089.5|1094.8|1089.8|1094.4|1089.4|49
1637003400000|2021-11-15 19:10:00|1094.4|1089.4|1095.2|1090.2|1095.3|1090.3|1094.4|1089.4|27
1637003700000|2021-11-15 19:15:00|1095.3|1090.3|1095.2|1090.2|1095.5|1090.5|1094.8|1089.8|75
1637004000000|2021-11-15 19:20:00|1095.3|1090.3|1094.7|1089.7|1095.3|1090.3|1094.6|1089.6|87
1637004300000|2021-11-15 19:25:00|1094.6|1089.6|1095.4|1090.4|1095.4|1090.4|1094.4|1089.4|44
1637004600000|2021-11-15 19:30:00|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1094.7|1089.7|69
1637004900000|2021-11-15 19:35:00|1095.2|1090.2|1095.1|1090.1|1095.8|1090.8|1094.4|1089.4|90
1637005200000|2021-11-15 19:40:00|1095.2|1090.2|1095.8|1090.8|1095.9|1090.9|1095|1090|46
1637005500000|2021-11-15 19:45:00|1095.9|1090.9|1096|1091|1096.4|1091.4|1095.7|1090.7|43
1637005800000|2021-11-15 19:50:00|1096.1|1091.1|1095.7|1090.7|1096.1|1091.1|1095.6|1090.6|77
1637006100000|2021-11-15 19:55:00|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1095.6|1090.6|38
1637006400000|2021-11-15 20:00:00|1095.5|1090.5|1095|1090|1095.7|1090.7|1095|1090|51
1637006700000|2021-11-15 20:05:00|1095.1|1090.1|1095.2|1090.2|1095.3|1090.3|1095|1090|95
1637007000000|2021-11-15 20:10:00|1095.1|1090.1|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|62
1637007300000|2021-11-15 20:15:00|1094.3|1089.3|1094.8|1089.8|1094.8|1089.8|1094.2|1089.2|69
1637007600000|2021-11-15 20:20:00|1094.9|1089.9|1094.7|1089.7|1095|1090|1094.4|1089.4|73
1637007900000|2021-11-15 20:25:00|1094.8|1089.8|1094.1|1089.1|1094.8|1089.8|1094.1|1089.1|68
1637008200000|2021-11-15 20:30:00|1094.2|1089.2|1092.2|1087.2|1094.2|1089.2|1092.2|1087.2|59
1637008500000|2021-11-15 20:35:00|1092.1|1087.1|1091.7|1086.7|1092.3|1087.3|1091.7|1086.7|113
1637008800000|2021-11-15 20:40:00|1091.9|1086.9|1092.1|1087.1|1092.9|1087.9|1091.8|1086.8|81
1637009100000|2021-11-15 20:45:00|1092|1087|1093|1088|1093.1|1088.1|1092|1087|28
1637009400000|2021-11-15 20:50:00|1092.9|1087.9|1093.4|1088.4|1093.7|1088.7|1092.7|1087.7|100
1637009700000|2021-11-15 20:55:00|1093.3|1088.3|1093.6|1088.6|1094.1|1089.1|1093.2|1088.2|46
1637010000000|2021-11-15 21:00:00|1093.5|1088.5|1093.6|1088.6|1094.1|1089.1|1093.1|1088.1|55
1637010300000|2021-11-15 21:05:00|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|22
1637010600000|2021-11-15 21:10:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|23
1637010900000|2021-11-15 21:15:00|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|11
1637011200000|2021-11-15 21:20:00|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|9
1637011500000|2021-11-15 21:25:00|1093.8|1088.8|1093.5|1088.5|1093.8|1088.8|1093.2|1088.2|17
1637011800000|2021-11-15 21:30:00|1093.4|1088.4|1093.8|1088.8|1093.9|1088.9|1093.4|1088.4|9
1637012100000|2021-11-15 21:35:00|1093.9|1088.9|1093.4|1088.4|1093.9|1088.9|1093.4|1088.4|20
1637012400000|2021-11-15 21:40:00|1093.5|1088.5|1093.3|1088.3|1093.6|1088.6|1093.3|1088.3|22
1637012700000|2021-11-15 21:45:00|1093.1|1088.1|1092.7|1087.7|1093.3|1088.3|1092.7|1087.7|26
1637013000000|2021-11-15 21:50:00|1092.8|1087.8|1092.5|1087.5|1092.8|1087.8|1092.4|1087.4|35
1637013300000|2021-11-15 21:55:00|1092.6|1087.6|1093.5|1085.2|1095.2|1087.6|1092.5|1085|61
1637017200000|2021-11-15 23:00:00|1095.5|1083.1|1092.2|1087.2|1095.5|1087.2|1091.7|1083.1|22
1637017500000|2021-11-15 23:05:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|26
1637017800000|2021-11-15 23:10:00|1092.1|1087.1|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|25
1637018100000|2021-11-15 23:15:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|14
1637018400000|2021-11-15 23:20:00|1092.2|1087.2|1091.9|1086.9|1092.5|1087.5|1091.9|1086.9|21
1637018700000|2021-11-15 23:25:00|1091.8|1086.8|1091.7|1086.7|1091.9|1086.9|1091.6|1086.6|9
1637019000000|2021-11-15 23:30:00|1091.6|1086.6|1091.9|1086.9|1091.9|1086.9|1091.5|1086.5|21
1637019300000|2021-11-15 23:35:00|1091.8|1086.8|1091.3|1086.3|1091.9|1086.9|1091.3|1086.3|16
1637019600000|2021-11-15 23:40:00|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|14
1637019900000|2021-11-15 23:45:00|1091.6|1086.6|1089.3|1084.3|1091.6|1086.6|1089.2|1084.2|38
1637020200000|2021-11-15 23:50:00|1089.6|1084.6|1088.3|1083.3|1089.7|1084.7|1088.3|1083.3|37
1637020500000|2021-11-15 23:55:00|1088.6|1083.6|1088.5|1083.5|1089.2|1084.2|1088.5|1083.5|28
1637020800000|2021-11-16 00:00:00|1089|1084|1090.1|1085.1|1090.2|1085.2|1088.6|1083.6|47
1637021100000|2021-11-16 00:05:00|1090.2|1085.2|1089.8|1084.8|1090.2|1085.2|1089.6|1084.6|21
1637021400000|2021-11-16 00:10:00|1090.2|1085.2|1090|1085|1090.2|1085.2|1089.9|1084.9|14
1637021700000|2021-11-16 00:15:00|1090.4|1085.4|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|9
1637022000000|2021-11-16 00:20:00|1090.7|1085.7|1090.9|1085.9|1091|1086|1090.6|1085.6|37
1637022300000|2021-11-16 00:25:00|1090.8|1085.8|1091.1|1086.1|1091.1|1086.1|1090.8|1085.8|8
1637022600000|2021-11-16 00:30:00|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|20
1637022900000|2021-11-16 00:35:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|5
1637023200000|2021-11-16 00:40:00|1091.1|1086.1|1091.5|1086.5|1091.6|1086.6|1091.1|1086.1|11
1637023500000|2021-11-16 00:45:00|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.4|1086.4|5
1637023800000|2021-11-16 00:50:00|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|21
1637024100000|2021-11-16 00:55:00|1092.1|1087.1|1092.3|1087.3|1092.4|1087.4|1092|1087|21
1637024400000|2021-11-16 01:00:00|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1091.6|1086.6|86
1637024700000|2021-11-16 01:05:00|1092.5|1087.5|1093.5|1088.5|1093.5|1088.5|1092.4|1087.4|37
1637025000000|2021-11-16 01:10:00|1093.6|1088.6|1093.5|1088.5|1093.8|1088.8|1093.2|1088.2|46
1637025300000|2021-11-16 01:15:00|1093.4|1088.4|1092.5|1087.5|1093.5|1088.5|1092.4|1087.4|22
1637025600000|2021-11-16 01:20:00|1092.7|1087.7|1092.8|1087.8|1093|1088|1092|1087|54
1637025900000|2021-11-16 01:25:00|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092|1087|29
1637026200000|2021-11-16 01:30:00|1092.5|1087.5|1091.9|1086.9|1092.6|1087.6|1091.7|1086.7|61
1637026500000|2021-11-16 01:35:00|1091.8|1086.8|1091.8|1086.8|1092.8|1087.8|1091.8|1086.8|55
1637026800000|2021-11-16 01:40:00|1091.5|1086.5|1091.1|1086.1|1092|1087|1090.9|1085.9|84
1637027100000|2021-11-16 01:45:00|1091|1086|1092.9|1087.9|1093|1088|1091|1086|57
1637027400000|2021-11-16 01:50:00|1092.8|1087.8|1092.9|1087.9|1093.1|1088.1|1092.5|1087.5|60
1637027700000|2021-11-16 01:55:00|1093|1088|1095|1090|1095|1090|1092.9|1087.9|39
1637028000000|2021-11-16 02:00:00|1094.8|1089.8|1095.8|1090.8|1096.2|1091.2|1094.5|1089.5|67
1637028300000|2021-11-16 02:05:00|1095.7|1090.7|1095.1|1090.1|1095.8|1090.8|1095.1|1090.1|40
1637028600000|2021-11-16 02:10:00|1094.9|1089.9|1095.6|1090.6|1095.6|1090.6|1094.7|1089.7|44
1637028900000|2021-11-16 02:15:00|1095.3|1090.3|1094.9|1089.9|1095.3|1090.3|1094.7|1089.7|31
1637029200000|2021-11-16 02:20:00|1094.8|1089.8|1095.5|1090.5|1095.5|1090.5|1094.8|1089.8|27
1637029500000|2021-11-16 02:25:00|1095.4|1090.4|1095.5|1090.5|1095.6|1090.6|1095.2|1090.2|42
1637029800000|2021-11-16 02:30:00|1095.6|1090.6|1097.5|1092.5|1097.5|1092.5|1095.5|1090.5|46
1637030100000|2021-11-16 02:35:00|1097.6|1092.6|1098.1|1093.1|1098.2|1093.2|1097.3|1092.3|68
1637030400000|2021-11-16 02:40:00|1098|1093|1097.6|1092.6|1098.1|1093.1|1096.9|1091.9|136
1637030700000|2021-11-16 02:45:00|1097.7|1092.7|1098|1093|1098.4|1093.4|1097.5|1092.5|63
1637031000000|2021-11-16 02:50:00|1098.2|1093.2|1097.6|1092.6|1098.2|1093.2|1096.5|1091.5|72
1637031300000|2021-11-16 02:55:00|1097.2|1092.2|1097.3|1092.3|1097.7|1092.7|1096.7|1091.7|53
1637031600000|2021-11-16 03:00:00|1097.2|1092.2|1095.3|1090.3|1097.2|1092.2|1095.1|1090.1|24
1637031900000|2021-11-16 03:05:00|1095.5|1090.5|1095.6|1090.6|1096.2|1091.2|1095.4|1090.4|14
1637032200000|2021-11-16 03:10:00|1095.7|1090.7|1096|1091|1096.3|1091.3|1095.6|1090.6|31
1637032500000|2021-11-16 03:15:00|1096.1|1091.1|1095.8|1090.8|1096.3|1091.3|1095.8|1090.8|27
1637032800000|2021-11-16 03:20:00|1095.7|1090.7|1093.5|1088.5|1095.7|1090.7|1093.4|1088.4|16
1637033100000|2021-11-16 03:25:00|1093.4|1088.4|1095|1090|1095.1|1090.1|1092.9|1087.9|39
1637033400000|2021-11-16 03:30:00|1095.1|1090.1|1094|1089|1095.1|1090.1|1093.9|1088.9|25
1637033700000|2021-11-16 03:35:00|1093.8|1088.8|1094|1089|1094|1089|1093.2|1088.2|35
1637034000000|2021-11-16 03:40:00|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|12
1637034300000|2021-11-16 03:45:00|1093.8|1088.8|1092.8|1087.8|1093.8|1088.8|1092.8|1087.8|30
1637034600000|2021-11-16 03:50:00|1092.9|1087.9|1093.7|1088.7|1093.8|1088.8|1092.7|1087.7|41
1637034900000|2021-11-16 03:55:00|1093.6|1088.6|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|21
1637035200000|2021-11-16 04:00:00|1094.2|1089.2|1094.1|1089.1|1094.3|1089.3|1093.5|1088.5|19
1637035500000|2021-11-16 04:05:00|1094.2|1089.2|1093.9|1088.9|1094.2|1089.2|1093.7|1088.7|15
1637035800000|2021-11-16 04:10:00|1093.8|1088.8|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|5
1637036100000|2021-11-16 04:15:00|1093|1088|1093|1088|1093.4|1088.4|1092.8|1087.8|10
1637036400000|2021-11-16 04:20:00|1092.8|1087.8|1092|1087|1092.8|1087.8|1092|1087|18
1637036700000|2021-11-16 04:25:00|1091.9|1086.9|1091.2|1086.2|1091.9|1086.9|1091.2|1086.2|18
1637037000000|2021-11-16 04:30:00|1091.3|1086.3|1091.1|1086.1|1091.4|1086.4|1091.1|1086.1|39
1637037300000|2021-11-16 04:35:00|1090.8|1085.8|1090.5|1085.5|1090.9|1085.9|1090.4|1085.4|16
1637037600000|2021-11-16 04:40:00|1091|1086|1091.5|1086.5|1091.5|1086.5|1090.9|1085.9|10
1637037900000|2021-11-16 04:45:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091.6|1086.6|11
1637038200000|2021-11-16 04:50:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637038500000|2021-11-16 04:55:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|5
1637038800000|2021-11-16 05:00:00|1092|1087|1093.1|1088.1|1093.9|1088.9|1092|1087|36
1637039100000|2021-11-16 05:05:00|1093|1088|1092.6|1087.6|1093|1088|1092.3|1087.3|39
1637039400000|2021-11-16 05:10:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|6
1637039700000|2021-11-16 05:15:00|1092.5|1087.5|1092.2|1087.2|1092.5|1087.5|1092.2|1087.2|12
1637040000000|2021-11-16 05:20:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637040300000|2021-11-16 05:25:00|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.3|1086.3|37
1637040600000|2021-11-16 05:30:00|1091.6|1086.6|1091.7|1086.7|1092.6|1087.6|1091.3|1086.3|35
1637040900000|2021-11-16 05:35:00|1091.8|1086.8|1091.8|1086.8|1092.2|1087.2|1091.5|1086.5|46
1637041200000|2021-11-16 05:40:00|1091.6|1086.6|1090.1|1085.1|1091.6|1086.6|1090.1|1085.1|22
1637041500000|2021-11-16 05:45:00|1090.4|1085.4|1090.2|1085.2|1090.8|1085.8|1089.9|1084.9|46
1637041800000|2021-11-16 05:50:00|1090.3|1085.3|1090.2|1085.2|1091|1086|1089.8|1084.8|69
1637042100000|2021-11-16 05:55:00|1090.1|1085.1|1090.2|1085.2|1091.1|1086.1|1090|1085|113
1637042400000|2021-11-16 06:00:00|1090.3|1085.3|1090.4|1085.4|1090.8|1085.8|1089.9|1084.9|97
1637042700000|2021-11-16 06:05:00|1090.3|1085.3|1090.4|1085.4|1090.6|1085.6|1090.2|1085.2|59
1637043000000|2021-11-16 06:10:00|1090.3|1085.3|1090.4|1085.4|1090.6|1085.6|1090.1|1085.1|86
1637043300000|2021-11-16 06:15:00|1090.5|1085.5|1091|1086|1091.3|1086.3|1090.5|1085.5|27
1637043600000|2021-11-16 06:20:00|1090.8|1085.8|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|26
1637043900000|2021-11-16 06:25:00|1090.7|1085.7|1090.5|1085.5|1090.9|1085.9|1090.4|1085.4|48
1637044200000|2021-11-16 06:30:00|1090.1|1085.1|1091|1086|1091|1086|1089.8|1084.8|15
1637044500000|2021-11-16 06:35:00|1090.9|1085.9|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|27
1637044800000|2021-11-16 06:40:00|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|21
1637045100000|2021-11-16 06:45:00|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|18
1637045400000|2021-11-16 06:50:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1090.5|1085.5|27
1637045700000|2021-11-16 06:55:00|1090.4|1085.4|1090.3|1085.3|1090.5|1085.5|1090|1085|15
1637046000000|2021-11-16 07:00:00|1090.5|1085.5|1090.8|1085.8|1090.9|1085.9|1090.5|1085.5|57
1637046300000|2021-11-16 07:05:00|1090.7|1085.7|1091.3|1086.3|1091.6|1086.6|1090.5|1085.5|75
1637046600000|2021-11-16 07:10:00|1091.4|1086.4|1090.5|1085.5|1091.5|1086.5|1090.2|1085.2|52
1637046900000|2021-11-16 07:15:00|1090.6|1085.6|1091.2|1086.2|1091.3|1086.3|1090.6|1085.6|30
1637047200000|2021-11-16 07:20:00|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1090.2|1085.2|39
1637047500000|2021-11-16 07:25:00|1091.5|1086.5|1090.5|1085.5|1091.7|1086.7|1090.4|1085.4|51
1637047800000|2021-11-16 07:30:00|1090.4|1085.4|1090.8|1085.8|1090.9|1085.9|1090.1|1085.1|66
1637048100000|2021-11-16 07:35:00|1090.7|1085.7|1091.3|1086.3|1091.4|1086.4|1090.2|1085.2|43
1637048400000|2021-11-16 07:40:00|1091.4|1086.4|1091.1|1086.1|1091.6|1086.6|1090.7|1085.7|77
1637048700000|2021-11-16 07:45:00|1091.2|1086.2|1091.8|1086.8|1091.9|1086.9|1091.1|1086.1|37
1637049000000|2021-11-16 07:50:00|1092|1087|1093.2|1088.2|1093.4|1088.4|1091.9|1086.9|28
1637049300000|2021-11-16 07:55:00|1093.1|1088.1|1094.1|1089.1|1094.2|1089.2|1092.6|1087.6|62
1637049600000|2021-11-16 08:00:00|1094.2|1089.2|1096.4|1091.4|1096.4|1091.4|1094.2|1089.2|123
1637049900000|2021-11-16 08:05:00|1096.3|1091.3|1096.2|1091.2|1096.7|1091.7|1095.2|1090.2|157
1637050200000|2021-11-16 08:10:00|1096.3|1091.3|1095.6|1090.6|1096.3|1091.3|1095.4|1090.4|102
1637050500000|2021-11-16 08:15:00|1095.7|1090.7|1097.2|1092.2|1097.2|1092.2|1095.5|1090.5|119
1637050800000|2021-11-16 08:20:00|1097.3|1092.3|1097.6|1092.6|1097.7|1092.7|1096.7|1091.7|58
1637051100000|2021-11-16 08:25:00|1097.7|1092.7|1098|1093|1098.4|1093.4|1097.4|1092.4|128
1637051400000|2021-11-16 08:30:00|1097.9|1092.9|1098.8|1093.8|1099|1094|1097.6|1092.6|66
1637051700000|2021-11-16 08:35:00|1098.9|1093.9|1098.5|1093.5|1099.1|1094.1|1097.9|1092.9|99
1637052000000|2021-11-16 08:40:00|1098.6|1093.6|1099.1|1094.1|1099.4|1094.4|1098.1|1093.1|68
1637052300000|2021-11-16 08:45:00|1099|1094|1099.7|1094.7|1100|1095|1098.9|1093.9|88
1637052600000|2021-11-16 08:50:00|1099.6|1094.6|1101.9|1096.9|1102.3|1097.3|1099.4|1094.4|145
1637052900000|2021-11-16 08:55:00|1102|1097|1102.2|1097.2|1103.5|1098.5|1101.9|1096.9|152
1637053200000|2021-11-16 09:00:00|1102.3|1097.3|1101.9|1096.9|1103|1098|1101.6|1096.6|179
1637053500000|2021-11-16 09:05:00|1102.1|1097.1|1105.1|1100.1|1105.2|1100.2|1102|1097|148
1637053800000|2021-11-16 09:10:00|1105.2|1100.2|1105.5|1100.5|1106.4|1101.4|1105|1100|121
1637054100000|2021-11-16 09:15:00|1105.6|1100.6|1105.5|1100.5|1106.4|1101.4|1104.8|1099.8|130
1637054400000|2021-11-16 09:20:00|1105.4|1100.4|1103.8|1098.8|1105.8|1100.8|1103.6|1098.6|128
1637054700000|2021-11-16 09:25:00|1103.7|1098.7|1103|1098|1103.7|1098.7|1102.4|1097.4|123
1637055000000|2021-11-16 09:30:00|1103.1|1098.1|1103.1|1098.1|1103.3|1098.3|1102.1|1097.1|64
1637055300000|2021-11-16 09:35:00|1103|1098|1101.4|1096.4|1103|1098|1101.3|1096.3|132
1637055600000|2021-11-16 09:40:00|1101.2|1096.2|1105.3|1100.3|1105.4|1100.4|1101.1|1096.1|106
1637055900000|2021-11-16 09:45:00|1105.4|1100.4|1106.2|1101.2|1107.9|1102.9|1105.4|1100.4|80
1637056200000|2021-11-16 09:50:00|1106.3|1101.3|1104.8|1099.8|1106.4|1101.4|1104.7|1099.7|74
1637056500000|2021-11-16 09:55:00|1104.7|1099.7|1104.6|1099.6|1105.3|1100.3|1104.6|1099.6|31
1637056800000|2021-11-16 10:00:00|1104.4|1099.4|1104.4|1099.4|1104.8|1099.8|1103.7|1098.7|36
1637057100000|2021-11-16 10:05:00|1104.3|1099.3|1102.9|1097.9|1104.3|1099.3|1102.7|1097.7|64
1637057400000|2021-11-16 10:10:00|1103.1|1098.1|1102.3|1097.3|1103.1|1098.1|1102.2|1097.2|29
1637057700000|2021-11-16 10:15:00|1102.2|1097.2|1102.5|1097.5|1103.2|1098.2|1101.2|1096.2|64
1637058000000|2021-11-16 10:20:00|1102.6|1097.6|1102.3|1097.3|1102.8|1097.8|1102.3|1097.3|54
1637058300000|2021-11-16 10:25:00|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102|1097|80
1637058600000|2021-11-16 10:30:00|1102.6|1097.6|1103.5|1098.5|1103.5|1098.5|1102.1|1097.1|48
1637058900000|2021-11-16 10:35:00|1103.6|1098.6|1104.4|1099.4|1104.6|1099.6|1103.6|1098.6|52
1637059200000|2021-11-16 10:40:00|1104.5|1099.5|1103.6|1098.6|1104.6|1099.6|1103.6|1098.6|29
1637059500000|2021-11-16 10:45:00|1103.7|1098.7|1102.9|1097.9|1103.7|1098.7|1102.9|1097.9|78
1637059800000|2021-11-16 10:50:00|1102.8|1097.8|1102.4|1097.4|1103.2|1098.2|1102.4|1097.4|28
1637060100000|2021-11-16 10:55:00|1101.9|1096.9|1101.5|1096.5|1101.9|1096.9|1101.2|1096.2|69
1637060400000|2021-11-16 11:00:00|1101.4|1096.4|1100.8|1095.8|1101.5|1096.5|1100.3|1095.3|46
1637060700000|2021-11-16 11:05:00|1100.9|1095.9|1100.6|1095.6|1101.1|1096.1|1100.5|1095.5|97
1637061000000|2021-11-16 11:10:00|1100.7|1095.7|1100.5|1095.5|1100.7|1095.7|1100|1095|39
1637061300000|2021-11-16 11:15:00|1100.6|1095.6|1101|1096|1101|1096|1100.4|1095.4|57
1637061600000|2021-11-16 11:20:00|1100.9|1095.9|1101.4|1096.4|1101.6|1096.6|1100.5|1095.5|104
1637061900000|2021-11-16 11:25:00|1101.5|1096.5|1102.8|1097.8|1103.1|1098.1|1101.3|1096.3|61
1637062200000|2021-11-16 11:30:00|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.1|1097.1|75
1637062500000|2021-11-16 11:35:00|1102.9|1097.9|1103.1|1098.1|1103.5|1098.5|1102.9|1097.9|38
1637062800000|2021-11-16 11:40:00|1103|1098|1103.1|1098.1|1103.3|1098.3|1102.6|1097.6|66
1637063100000|2021-11-16 11:45:00|1103.2|1098.2|1104.1|1099.1|1104.2|1099.2|1103.1|1098.1|42
1637063400000|2021-11-16 11:50:00|1104|1099|1104.1|1099.1|1104.5|1099.5|1104|1099|73
1637063700000|2021-11-16 11:55:00|1104|1099|1104.7|1099.7|1105.3|1100.3|1104|1099|47
1637064000000|2021-11-16 12:00:00|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.1|1099.1|77
1637064300000|2021-11-16 12:05:00|1104.8|1099.8|1103.9|1098.9|1104.8|1099.8|1103.8|1098.8|58
1637064600000|2021-11-16 12:10:00|1104|1099|1103.4|1098.4|1104|1099|1102.9|1097.9|69
1637064900000|2021-11-16 12:15:00|1103.3|1098.3|1103.3|1098.3|1103.8|1098.8|1103|1098|41
1637065200000|2021-11-16 12:20:00|1103.4|1098.4|1103.2|1098.2|1103.5|1098.5|1103.1|1098.1|26
1637065500000|2021-11-16 12:25:00|1103.1|1098.1|1102.6|1097.6|1103.5|1098.5|1102.4|1097.4|66
1637065800000|2021-11-16 12:30:00|1102.7|1097.7|1103.2|1098.2|1103.6|1098.6|1102.6|1097.6|68
1637066100000|2021-11-16 12:35:00|1103.3|1098.3|1103|1098|1103.3|1098.3|1102.7|1097.7|65
1637066400000|2021-11-16 12:40:00|1102.9|1097.9|1100.7|1095.7|1102.9|1097.9|1099.8|1094.8|86
1637066700000|2021-11-16 12:45:00|1100.8|1095.8|1098.4|1093.4|1100.8|1095.8|1098.2|1093.2|87
1637067000000|2021-11-16 12:50:00|1098.5|1093.5|1099.9|1094.9|1100.3|1095.3|1098.4|1093.4|92
1637067300000|2021-11-16 12:55:00|1099.4|1094.4|1099.9|1094.9|1100|1095|1098.9|1093.9|109
1637067600000|2021-11-16 13:00:00|1100|1095|1103.5|1098.5|1103.9|1098.9|1099.8|1094.8|170
1637067900000|2021-11-16 13:05:00|1103.4|1098.4|1103.5|1098.5|1103.8|1098.8|1102.8|1097.8|143
1637068200000|2021-11-16 13:10:00|1103.6|1098.6|1104.8|1099.8|1104.9|1099.9|1103.1|1098.1|119
1637068500000|2021-11-16 13:15:00|1105|1100|1103.2|1098.2|1105.2|1100.2|1102.1|1097.1|128
1637068800000|2021-11-16 13:20:00|1103.4|1098.4|1099.6|1094.6|1103.5|1098.5|1099.6|1094.6|227
1637069100000|2021-11-16 13:25:00|1099.7|1094.7|1102|1093|1102.7|1097|1099|1092.9|183
1637069400000|2021-11-16 13:30:00|1101.9|1092.8|1099.8|1094.8|1101.9|1095.7|1098.5|1092.3|361
1637069700000|2021-11-16 13:35:00|1099.7|1094.7|1103.1|1098.1|1103.3|1098.3|1099.6|1094.6|245
1637070000000|2021-11-16 13:40:00|1103|1098|1103.3|1098.3|1103.5|1098.5|1101.2|1096.2|185
1637070300000|2021-11-16 13:45:00|1103.2|1098.2|1105.6|1100.6|1105.6|1100.6|1102.9|1097.9|186
1637070600000|2021-11-16 13:50:00|1105.5|1100.5|1107.8|1102.8|1108.2|1103.2|1104.5|1099.5|201
1637070900000|2021-11-16 13:55:00|1107.7|1102.7|1103.9|1098.9|1108|1103|1103.3|1098.3|317
1637071200000|2021-11-16 14:00:00|1103.5|1098.5|1097|1092|1105.5|1100.5|1096.3|1091.3|289
1637071500000|2021-11-16 14:05:00|1097.1|1092.1|1090.6|1085.6|1098.3|1093.3|1088.8|1083.8|460
1637071800000|2021-11-16 14:10:00|1090.7|1085.7|1086.4|1081.4|1093.6|1088.6|1085.7|1080.7|386
1637072100000|2021-11-16 14:15:00|1086.3|1081.3|1083|1078|1086.3|1081.3|1081.7|1076.7|433
1637072400000|2021-11-16 14:20:00|1082.7|1077.7|1083|1078|1086.6|1081.6|1082.3|1077.3|308
1637072700000|2021-11-16 14:25:00|1083.1|1078.1|1082.7|1077.7|1084|1079|1082.3|1077.3|160
1637073000000|2021-11-16 14:30:00|1082.6|1077.6|1085.7|1080.7|1086.4|1081.4|1082.6|1077.6|306
1637073300000|2021-11-16 14:35:00|1085.6|1080.6|1085.1|1080.1|1088.6|1083.6|1084.7|1079.7|305
1637073600000|2021-11-16 14:40:00|1085.2|1080.2|1085.1|1080.1|1085.9|1080.9|1082.4|1077.4|323
1637073900000|2021-11-16 14:45:00|1085|1080|1080.8|1075.8|1085.8|1080.8|1080.8|1075.8|265
1637074200000|2021-11-16 14:50:00|1080.4|1075.4|1079.8|1074.8|1080.9|1075.9|1078.1|1073.1|291
1637074500000|2021-11-16 14:55:00|1079.7|1074.7|1078.4|1073.4|1081.4|1076.4|1078.4|1073.4|238
1637074800000|2021-11-16 15:00:00|1078.5|1073.5|1075.7|1070.7|1080.5|1075.5|1075.5|1070.5|333
1637075100000|2021-11-16 15:05:00|1075.8|1070.8|1081.9|1076.9|1082.7|1077.7|1074.4|1069.4|321
1637075400000|2021-11-16 15:10:00|1082.1|1077.1|1083|1078|1084.9|1079.9|1081.5|1076.5|266
1637075700000|2021-11-16 15:15:00|1083.1|1078.1|1084.8|1079.8|1084.8|1079.8|1081.5|1076.5|262
1637076000000|2021-11-16 15:20:00|1084.7|1079.7|1083.6|1078.6|1084.8|1079.8|1082.1|1077.1|321
1637076300000|2021-11-16 15:25:00|1083.5|1078.5|1079.3|1074.3|1083.9|1078.9|1079.1|1074.1|223
1637076600000|2021-11-16 15:30:00|1079.1|1074.1|1077.9|1072.9|1079.4|1074.4|1077.7|1072.7|216
1637076900000|2021-11-16 15:35:00|1078.2|1073.2|1077.4|1072.4|1078.9|1073.9|1077.3|1072.3|221
1637077200000|2021-11-16 15:40:00|1077.3|1072.3|1077.2|1072.2|1078.2|1073.2|1076.4|1071.4|171
1637077500000|2021-11-16 15:45:00|1077.3|1072.3|1078|1073|1079.2|1074.2|1076.9|1071.9|161
1637077800000|2021-11-16 15:50:00|1078.1|1073.1|1077|1072|1078.3|1073.3|1076.7|1071.7|124
1637078100000|2021-11-16 15:55:00|1076.9|1071.9|1077.6|1072.6|1078.6|1073.6|1076.7|1071.7|143
1637078400000|2021-11-16 16:00:00|1077.5|1072.5|1078.3|1073.3|1079.1|1074.1|1076.8|1071.8|167
1637078700000|2021-11-16 16:05:00|1078.5|1073.5|1079.1|1074.1|1079.3|1074.3|1078.2|1073.2|143
1637079000000|2021-11-16 16:10:00|1079.2|1074.2|1078.7|1073.7|1079.8|1074.8|1077.5|1072.5|166
1637079300000|2021-11-16 16:15:00|1078.8|1073.8|1078.2|1073.2|1079.6|1074.6|1078.1|1073.1|145
1637079600000|2021-11-16 16:20:00|1078.1|1073.1|1074.6|1069.6|1078.3|1073.3|1073.9|1068.9|186
1637079900000|2021-11-16 16:25:00|1074.7|1069.7|1075.3|1070.3|1075.4|1070.4|1071.6|1066.6|244
1637080200000|2021-11-16 16:30:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1072.6|1067.6|156
1637080500000|2021-11-16 16:35:00|1075.2|1070.2|1073.8|1068.8|1075.8|1070.8|1073.8|1068.8|126
1637080800000|2021-11-16 16:40:00|1073.1|1068.1|1074.9|1069.9|1075.4|1070.4|1072.8|1067.8|173
1637081100000|2021-11-16 16:45:00|1074.8|1069.8|1074|1069|1074.8|1069.8|1072.9|1067.9|133
1637081400000|2021-11-16 16:50:00|1074.1|1069.1|1074.7|1069.7|1075.3|1070.3|1073.3|1068.3|166
1637081700000|2021-11-16 16:55:00|1074.4|1069.4|1075.2|1070.2|1075.9|1070.9|1074.4|1069.4|127
1637082000000|2021-11-16 17:00:00|1075.1|1070.1|1074.5|1069.5|1075.4|1070.4|1073.9|1068.9|133
1637082300000|2021-11-16 17:05:00|1074.4|1069.4|1073.8|1068.8|1074.8|1069.8|1073.7|1068.7|92
1637082600000|2021-11-16 17:10:00|1073.9|1068.9|1073.7|1068.7|1074.5|1069.5|1073.5|1068.5|113
1637082900000|2021-11-16 17:15:00|1073.6|1068.6|1075.9|1070.9|1076|1071|1073.3|1068.3|140
1637083200000|2021-11-16 17:20:00|1075.7|1070.7|1074.9|1069.9|1075.9|1070.9|1074.9|1069.9|90
1637083500000|2021-11-16 17:25:00|1074.7|1069.7|1074.6|1069.6|1075|1070|1073.9|1068.9|114
1637083800000|2021-11-16 17:30:00|1074.7|1069.7|1075.1|1070.1|1075.8|1070.8|1074.5|1069.5|102
1637084100000|2021-11-16 17:35:00|1075|1070|1075.3|1070.3|1076.2|1071.2|1075|1070|84
1637084400000|2021-11-16 17:40:00|1075.2|1070.2|1074.4|1069.4|1075.3|1070.3|1074.2|1069.2|83
1637084700000|2021-11-16 17:45:00|1074.5|1069.5|1073.4|1068.4|1074.6|1069.6|1073.2|1068.2|150
1637085000000|2021-11-16 17:50:00|1073.5|1068.5|1073.7|1068.7|1074.4|1069.4|1073.1|1068.1|103
1637085300000|2021-11-16 17:55:00|1073.6|1068.6|1072.4|1067.4|1073.7|1068.7|1072|1067|117
1637085600000|2021-11-16 18:00:00|1072.3|1067.3|1071.8|1066.8|1072.5|1067.5|1071.4|1066.4|150
1637085900000|2021-11-16 18:05:00|1071.7|1066.7|1072.2|1067.2|1073.3|1068.3|1071.7|1066.7|138
1637086200000|2021-11-16 18:10:00|1072.1|1067.1|1071.8|1066.8|1072.5|1067.5|1071.8|1066.8|100
1637086500000|2021-11-16 18:15:00|1071.9|1066.9|1071.7|1066.7|1072.3|1067.3|1071.3|1066.3|79
1637086800000|2021-11-16 18:20:00|1071.6|1066.6|1071.8|1066.8|1071.9|1066.9|1071.3|1066.3|118
1637087100000|2021-11-16 18:25:00|1071.7|1066.7|1071.1|1066.1|1072.1|1067.1|1071|1066|86
1637087400000|2021-11-16 18:30:00|1071|1066|1070.4|1065.4|1071.1|1066.1|1069.3|1064.3|142
1637087700000|2021-11-16 18:35:00|1070.3|1065.3|1069.4|1064.4|1070.6|1065.6|1069.3|1064.3|103
1637088000000|2021-11-16 18:40:00|1069.8|1064.8|1069.3|1064.3|1069.9|1064.9|1069.1|1064.1|74
1637088300000|2021-11-16 18:45:00|1069.2|1064.2|1069.4|1064.4|1069.9|1064.9|1069.1|1064.1|85
1637088600000|2021-11-16 18:50:00|1069.3|1064.3|1068.7|1063.7|1069.5|1064.5|1068.3|1063.3|45
1637088900000|2021-11-16 18:55:00|1068.5|1063.5|1069|1064|1069.1|1064.1|1068.4|1063.4|34
1637089200000|2021-11-16 19:00:00|1069.2|1064.2|1070|1065|1070.4|1065.4|1069.2|1064.2|80
1637089500000|2021-11-16 19:05:00|1069.9|1064.9|1070.3|1065.3|1070.5|1065.5|1069.3|1064.3|85
1637089800000|2021-11-16 19:10:00|1070|1065|1070.4|1065.4|1070.8|1065.8|1070|1065|87
1637090100000|2021-11-16 19:15:00|1070.2|1065.2|1070.4|1065.4|1070.9|1065.9|1070.1|1065.1|66
1637090400000|2021-11-16 19:20:00|1070.3|1065.3|1070.4|1065.4|1070.8|1065.8|1070.1|1065.1|67
1637090700000|2021-11-16 19:25:00|1070.5|1065.5|1070.4|1065.4|1070.6|1065.6|1070.2|1065.2|81
1637091000000|2021-11-16 19:30:00|1070.3|1065.3|1067.7|1062.7|1070.5|1065.5|1067.2|1062.2|145
1637091300000|2021-11-16 19:35:00|1067.6|1062.6|1067.4|1062.4|1068|1063|1066.6|1061.6|105
1637091600000|2021-11-16 19:40:00|1067.3|1062.3|1068|1063|1068.1|1063.1|1066.7|1061.7|33
1637091900000|2021-11-16 19:45:00|1067.9|1062.9|1068.3|1063.3|1068.7|1063.7|1067.6|1062.6|71
1637092200000|2021-11-16 19:50:00|1068.4|1063.4|1068|1063|1068.4|1063.4|1067.9|1062.9|59
1637092500000|2021-11-16 19:55:00|1068.1|1063.1|1067.9|1062.9|1068.6|1063.6|1067.9|1062.9|104
1637092800000|2021-11-16 20:00:00|1067.8|1062.8|1067|1062|1068|1063|1066.9|1061.9|80
1637093100000|2021-11-16 20:05:00|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1067|1062|31
1637093400000|2021-11-16 20:10:00|1067.4|1062.4|1066.9|1061.9|1067.4|1062.4|1066.9|1061.9|38
1637093700000|2021-11-16 20:15:00|1067.1|1062.1|1067.4|1062.4|1067.6|1062.6|1067.1|1062.1|41
1637094000000|2021-11-16 20:20:00|1067.5|1062.5|1067.6|1062.6|1067.8|1062.8|1067.4|1062.4|29
1637094300000|2021-11-16 20:25:00|1067.7|1062.7|1067.2|1062.2|1067.9|1062.9|1067.2|1062.2|51
1637094600000|2021-11-16 20:30:00|1067.3|1062.3|1066.6|1061.6|1067.4|1062.4|1066.3|1061.3|48
1637094900000|2021-11-16 20:35:00|1066.5|1061.5|1066.7|1061.7|1067.1|1062.1|1066.5|1061.5|57
1637095200000|2021-11-16 20:40:00|1066.8|1061.8|1066.8|1061.8|1067.1|1062.1|1066.6|1061.6|96
1637095500000|2021-11-16 20:45:00|1066.7|1061.7|1067|1062|1067.1|1062.1|1066.6|1061.6|105
1637095800000|2021-11-16 20:50:00|1066.9|1061.9|1066.8|1061.8|1067.7|1062.7|1066.7|1061.7|98
1637096100000|2021-11-16 20:55:00|1066.9|1061.9|1066.8|1061.8|1067|1062|1066.4|1061.4|92
1637096400000|2021-11-16 21:00:00|1066.7|1061.7|1067.1|1062.1|1067.2|1062.2|1066.5|1061.5|57
1637096700000|2021-11-16 21:05:00|1067|1062|1067.1|1062.1|1067.4|1062.4|1067|1062|23
1637097000000|2021-11-16 21:10:00|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1066.9|1061.9|53
1637097300000|2021-11-16 21:15:00|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|42
1637097600000|2021-11-16 21:20:00|1067|1062|1066.7|1061.7|1067|1062|1066.7|1061.7|36
1637097900000|2021-11-16 21:25:00|1066.8|1061.8|1067|1062|1067|1062|1066.7|1061.7|41
1637098200000|2021-11-16 21:30:00|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1066.9|1061.9|53
1637098500000|2021-11-16 21:35:00|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|26
1637098800000|2021-11-16 21:40:00|1067.4|1062.4|1066.9|1061.9|1067.5|1062.5|1066.5|1061.5|31
1637099100000|2021-11-16 21:45:00|1066.8|1061.8|1067.5|1062.5|1067.5|1062.5|1066.7|1061.7|60
1637099400000|2021-11-16 21:50:00|1067.6|1062.6|1067.6|1062.6|1067.8|1062.8|1067.5|1062.5|21
1637099700000|2021-11-16 21:55:00|1067.4|1062.4|1068|1063|1068|1063|1067.3|1062.3|46
1637103600000|2021-11-16 23:00:00|1071.7|1060.9|1066.4|1061.4|1071.7|1062|1066.1|1060.9|11
1637103900000|2021-11-16 23:05:00|1066.3|1061.3|1064.9|1059.9|1066.5|1061.5|1064.5|1059.5|31
1637104200000|2021-11-16 23:10:00|1065.1|1060.1|1065.6|1060.6|1066|1061|1064.8|1059.8|23
1637104500000|2021-11-16 23:15:00|1065.7|1060.7|1065|1060|1065.9|1060.9|1065|1060|28
1637104800000|2021-11-16 23:20:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|5
1637105100000|2021-11-16 23:25:00|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|4
1637105400000|2021-11-16 23:30:00|1065.3|1060.3|1065.6|1060.6|1065.7|1060.7|1065.3|1060.3|50
1637105700000|2021-11-16 23:35:00|1065.8|1060.8|1065.9|1060.9|1066.2|1061.2|1065.4|1060.4|25
1637106000000|2021-11-16 23:40:00|1065.7|1060.7|1066.1|1061.1|1066.2|1061.2|1065|1060|37
1637106300000|2021-11-16 23:45:00|1066.3|1061.3|1068.6|1063.6|1068.6|1063.6|1066.3|1061.3|57
1637106600000|2021-11-16 23:50:00|1068.7|1063.7|1068.8|1063.8|1069.1|1064.1|1068|1063|33
1637106900000|2021-11-16 23:55:00|1068.6|1063.6|1068.8|1063.8|1069.3|1064.3|1068.2|1063.2|56
1637107200000|2021-11-17 00:00:00|1068.7|1063.7|1067.9|1062.9|1068.8|1063.8|1067.7|1062.7|47
1637107500000|2021-11-17 00:05:00|1068|1063|1068.6|1063.6|1068.7|1063.7|1067.9|1062.9|50
1637107800000|2021-11-17 00:10:00|1068.7|1063.7|1069.4|1064.4|1069.4|1064.4|1068.7|1063.7|21
1637108100000|2021-11-17 00:15:00|1069.5|1064.5|1070.5|1065.5|1070.6|1065.6|1069.5|1064.5|29
1637108400000|2021-11-17 00:20:00|1070.6|1065.6|1071.4|1066.4|1071.5|1066.5|1070.4|1065.4|42
1637108700000|2021-11-17 00:25:00|1071.3|1066.3|1071.3|1066.3|1071.7|1066.7|1070.6|1065.6|83
1637109000000|2021-11-17 00:30:00|1071.4|1066.4|1071.1|1066.1|1071.6|1066.6|1070.9|1065.9|37
1637109300000|2021-11-17 00:35:00|1071.5|1066.5|1071.9|1066.9|1072|1067|1071.2|1066.2|50
1637109600000|2021-11-17 00:40:00|1072|1067|1071|1066|1072.2|1067.2|1071|1066|29
1637109900000|2021-11-17 00:45:00|1071.2|1066.2|1071.6|1066.6|1072.1|1067.1|1070.9|1065.9|49
1637110200000|2021-11-17 00:50:00|1071.5|1066.5|1072.2|1067.2|1072.2|1067.2|1071.4|1066.4|38
1637110500000|2021-11-17 00:55:00|1072.1|1067.1|1072|1067|1072.6|1067.6|1072|1067|19
1637110800000|2021-11-17 01:00:00|1071.8|1066.8|1072.2|1067.2|1072.5|1067.5|1071|1066|170
1637111100000|2021-11-17 01:05:00|1072.1|1067.1|1071.6|1066.6|1072.3|1067.3|1071.5|1066.5|86
1637111400000|2021-11-17 01:10:00|1071.5|1066.5|1072.1|1067.1|1072.3|1067.3|1071|1066|127
1637111700000|2021-11-17 01:15:00|1071.9|1066.9|1073.2|1068.2|1073.2|1068.2|1071.9|1066.9|85
1637112000000|2021-11-17 01:20:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.8|1067.8|74
1637112300000|2021-11-17 01:25:00|1072.9|1067.9|1073|1068|1073.2|1068.2|1072.5|1067.5|56
1637112600000|2021-11-17 01:30:00|1072.8|1067.8|1072.8|1067.8|1073.3|1068.3|1072.6|1067.6|82
1637112900000|2021-11-17 01:35:00|1072.9|1067.9|1072.1|1067.1|1073.3|1068.3|1072.1|1067.1|60
1637113200000|2021-11-17 01:40:00|1072|1067|1071.8|1066.8|1072.2|1067.2|1071.3|1066.3|44
1637113500000|2021-11-17 01:45:00|1071.9|1066.9|1072.7|1067.7|1072.8|1067.8|1071.9|1066.9|72
1637113800000|2021-11-17 01:50:00|1072.6|1067.6|1072.2|1067.2|1073|1068|1072|1067|109
1637114100000|2021-11-17 01:55:00|1072.3|1067.3|1072.8|1067.8|1073.1|1068.1|1072.1|1067.1|71
1637114400000|2021-11-17 02:00:00|1072.9|1067.9|1071.8|1066.8|1073|1068|1071.6|1066.6|72
1637114700000|2021-11-17 02:05:00|1071.9|1066.9|1072.5|1067.5|1072.7|1067.7|1071.6|1066.6|82
1637115000000|2021-11-17 02:10:00|1072.6|1067.6|1073.1|1068.1|1073.3|1068.3|1072.5|1067.5|53
1637115300000|2021-11-17 02:15:00|1073|1068|1072.5|1067.5|1073|1068|1072.4|1067.4|30
1637115600000|2021-11-17 02:20:00|1072.6|1067.6|1072.3|1067.3|1072.8|1067.8|1071.9|1066.9|55
1637115900000|2021-11-17 02:25:00|1072.4|1067.4|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|38
1637116200000|2021-11-17 02:30:00|1072.4|1067.4|1072.4|1067.4|1072.9|1067.9|1071.5|1066.5|58
1637116500000|2021-11-17 02:35:00|1072.5|1067.5|1072.7|1067.7|1073.5|1068.5|1072.2|1067.2|60
1637116800000|2021-11-17 02:40:00|1072.8|1067.8|1073.7|1068.7|1073.9|1068.9|1072.6|1067.6|93
1637117100000|2021-11-17 02:45:00|1073.6|1068.6|1074.2|1069.2|1074.5|1069.5|1073.3|1068.3|83
1637117400000|2021-11-17 02:50:00|1074.1|1069.1|1074.2|1069.2|1074.3|1069.3|1073.7|1068.7|40
1637117700000|2021-11-17 02:55:00|1074.3|1069.3|1074.7|1069.7|1075.2|1070.2|1074.2|1069.2|76
1637118000000|2021-11-17 03:00:00|1074.8|1069.8|1073.3|1068.3|1074.9|1069.9|1073.2|1068.2|72
1637118300000|2021-11-17 03:05:00|1073.2|1068.2|1073.3|1068.3|1073.6|1068.6|1073.1|1068.1|67
1637118600000|2021-11-17 03:10:00|1073.2|1068.2|1073.3|1068.3|1073.4|1068.4|1072.6|1067.6|46
1637118900000|2021-11-17 03:15:00|1073.2|1068.2|1072.6|1067.6|1073.8|1068.8|1072.6|1067.6|37
1637119200000|2021-11-17 03:20:00|1072.7|1067.7|1072.3|1067.3|1073.1|1068.1|1071.8|1066.8|53
1637119500000|2021-11-17 03:25:00|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|21
1637119800000|2021-11-17 03:30:00|1072|1067|1072|1067|1072.6|1067.6|1072|1067|32
1637120100000|2021-11-17 03:35:00|1072.3|1067.3|1071.8|1066.8|1072.3|1067.3|1071.4|1066.4|19
1637120400000|2021-11-17 03:40:00|1071.9|1066.9|1069.9|1064.9|1072.2|1067.2|1069|1064|193
1637120700000|2021-11-17 03:45:00|1070|1065|1070.2|1065.2|1070.8|1065.8|1069.3|1064.3|92
1637121000000|2021-11-17 03:50:00|1070.1|1065.1|1071.2|1066.2|1071.6|1066.6|1070|1065|70
1637121300000|2021-11-17 03:55:00|1071.1|1066.1|1070.6|1065.6|1071.2|1066.2|1070.1|1065.1|66
1637121600000|2021-11-17 04:00:00|1070.7|1065.7|1070.4|1065.4|1071.4|1066.4|1070.4|1065.4|37
1637121900000|2021-11-17 04:05:00|1071|1066|1070|1065|1071|1066|1069.8|1064.8|103
1637122200000|2021-11-17 04:10:00|1070.1|1065.1|1070.2|1065.2|1070.8|1065.8|1069.8|1064.8|58
1637122500000|2021-11-17 04:15:00|1070.8|1065.8|1070.9|1065.9|1071.4|1066.4|1070.6|1065.6|40
1637122800000|2021-11-17 04:20:00|1070.8|1065.8|1071.1|1066.1|1071.4|1066.4|1070.8|1065.8|74
1637123100000|2021-11-17 04:25:00|1071|1066|1072.2|1067.2|1072.2|1067.2|1071|1066|56
1637123400000|2021-11-17 04:30:00|1072.1|1067.1|1071.8|1066.8|1072.2|1067.2|1071.6|1066.6|40
1637123700000|2021-11-17 04:35:00|1071.7|1066.7|1071.9|1066.9|1072.2|1067.2|1071.7|1066.7|47
1637124000000|2021-11-17 04:40:00|1072.2|1067.2|1071.9|1066.9|1072.2|1067.2|1071.2|1066.2|39
1637124300000|2021-11-17 04:45:00|1071.5|1066.5|1072.1|1067.1|1072.1|1067.1|1071.2|1066.2|25
1637124600000|2021-11-17 04:50:00|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.1|1067.1|21
1637124900000|2021-11-17 04:55:00|1072.2|1067.2|1072|1067|1072.2|1067.2|1071.3|1066.3|27
1637125200000|2021-11-17 05:00:00|1071.9|1066.9|1072.3|1067.3|1072.5|1067.5|1071.9|1066.9|73
1637125500000|2021-11-17 05:05:00|1072.4|1067.4|1072.2|1067.2|1072.6|1067.6|1072.1|1067.1|43
1637125800000|2021-11-17 05:10:00|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072|1067|13
1637126100000|2021-11-17 05:15:00|1072|1067|1070.9|1065.9|1072.1|1067.1|1070.9|1065.9|68
1637126400000|2021-11-17 05:20:00|1070.8|1065.8|1070.9|1065.9|1071.7|1066.7|1070.8|1065.8|48
1637126700000|2021-11-17 05:25:00|1071|1066|1070.8|1065.8|1071.1|1066.1|1070.8|1065.8|35
1637127000000|2021-11-17 05:30:00|1070.7|1065.7|1070.9|1065.9|1070.9|1065.9|1070.3|1065.3|55
1637127300000|2021-11-17 05:35:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|58
1637127600000|2021-11-17 05:40:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|43
1637127900000|2021-11-17 05:45:00|1070.8|1065.8|1070.2|1065.2|1070.9|1065.9|1070.1|1065.1|59
1637128200000|2021-11-17 05:50:00|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1070|1065|56
1637128500000|2021-11-17 05:55:00|1070.2|1065.2|1070.4|1065.4|1071.1|1066.1|1070.1|1065.1|69
1637128800000|2021-11-17 06:00:00|1070.3|1065.3|1071.4|1066.4|1071.5|1066.5|1070.2|1065.2|38
1637129100000|2021-11-17 06:05:00|1071.6|1066.6|1071.5|1066.5|1071.8|1066.8|1071.2|1066.2|39
1637129400000|2021-11-17 06:10:00|1071.4|1066.4|1071.5|1066.5|1071.6|1066.6|1071.3|1066.3|94
1637129700000|2021-11-17 06:15:00|1071.4|1066.4|1071.3|1066.3|1071.6|1066.6|1071.2|1066.2|45
1637130000000|2021-11-17 06:20:00|1071.4|1066.4|1071.6|1066.6|1071.8|1066.8|1071.3|1066.3|56
1637130300000|2021-11-17 06:25:00|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.1|1066.1|48
1637130600000|2021-11-17 06:30:00|1071.7|1066.7|1072.6|1067.6|1073.1|1068.1|1071.7|1066.7|53
1637130900000|2021-11-17 06:35:00|1072.9|1067.9|1073.4|1068.4|1073.8|1068.8|1072.9|1067.9|31
1637131200000|2021-11-17 06:40:00|1073.3|1068.3|1073.4|1068.4|1073.6|1068.6|1073.2|1068.2|57
1637131500000|2021-11-17 06:45:00|1073.5|1068.5|1074.1|1069.1|1074.2|1069.2|1073.5|1068.5|44
1637131800000|2021-11-17 06:50:00|1074.2|1069.2|1074.3|1069.3|1074.5|1069.5|1073.7|1068.7|21
1637132100000|2021-11-17 06:55:00|1074.2|1069.2|1073.7|1068.7|1074.3|1069.3|1073.1|1068.1|40
1637132400000|2021-11-17 07:00:00|1073.6|1068.6|1073.2|1068.2|1074.1|1069.1|1072.6|1067.6|101
1637132700000|2021-11-17 07:05:00|1073.1|1068.1|1073.6|1068.6|1073.8|1068.8|1072.6|1067.6|70
1637133000000|2021-11-17 07:10:00|1073.7|1068.7|1073.7|1068.7|1073.9|1068.9|1073|1068|33
1637133300000|2021-11-17 07:15:00|1073.8|1068.8|1074.6|1069.6|1074.6|1069.6|1073.2|1068.2|41
1637133600000|2021-11-17 07:20:00|1074.5|1069.5|1075.6|1070.6|1075.6|1070.6|1074.3|1069.3|42
1637133900000|2021-11-17 07:25:00|1075.7|1070.7|1076.7|1071.7|1076.7|1071.7|1075.4|1070.4|24
1637134200000|2021-11-17 07:30:00|1076.8|1071.8|1077.2|1072.2|1077.4|1072.4|1076.5|1071.5|26
1637134500000|2021-11-17 07:35:00|1077.3|1072.3|1076.7|1071.7|1077.7|1072.7|1076.4|1071.4|26
1637134800000|2021-11-17 07:40:00|1076.6|1071.6|1076.5|1071.5|1076.9|1071.9|1076.4|1071.4|32
1637135100000|2021-11-17 07:45:00|1076.4|1071.4|1076.6|1071.6|1076.6|1071.6|1075.6|1070.6|45
1637135400000|2021-11-17 07:50:00|1076.7|1071.7|1077.2|1072.2|1077.3|1072.3|1076.6|1071.6|38
1637135700000|2021-11-17 07:55:00|1077.1|1072.1|1076.8|1071.8|1077.5|1072.5|1076.7|1071.7|52
1637136000000|2021-11-17 08:00:00|1076.9|1071.9|1075.1|1070.1|1076.9|1071.9|1074.8|1069.8|94
1637136300000|2021-11-17 08:05:00|1075|1070|1076.1|1071.1|1076.2|1071.2|1073.9|1068.9|136
1637136600000|2021-11-17 08:10:00|1075.9|1070.9|1076.2|1071.2|1076.8|1071.8|1075.9|1070.9|105
1637136900000|2021-11-17 08:15:00|1076.1|1071.1|1076.3|1071.3|1076.6|1071.6|1075.5|1070.5|77
1637137200000|2021-11-17 08:20:00|1076.4|1071.4|1076.3|1071.3|1076.7|1071.7|1075.6|1070.6|51
1637137500000|2021-11-17 08:25:00|1076.1|1071.1|1078.5|1073.5|1078.7|1073.7|1076|1071|64
1637137800000|2021-11-17 08:30:00|1078.4|1073.4|1078.3|1073.3|1079|1074|1077.2|1072.2|70
1637138100000|2021-11-17 08:35:00|1078.2|1073.2|1077.3|1072.3|1078.2|1073.2|1076.8|1071.8|71
1637138400000|2021-11-17 08:40:00|1077.2|1072.2|1078|1073|1078|1073|1076.6|1071.6|38
1637138700000|2021-11-17 08:45:00|1078.1|1073.1|1077.3|1072.3|1078.3|1073.3|1077|1072|37
1637139000000|2021-11-17 08:50:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1075|1070|38
1637139300000|2021-11-17 08:55:00|1076.2|1071.2|1076.5|1071.5|1076.8|1071.8|1076.2|1071.2|58
1637139600000|2021-11-17 09:00:00|1076.6|1071.6|1075.5|1070.5|1076.8|1071.8|1075.1|1070.1|94
1637139900000|2021-11-17 09:05:00|1075.6|1070.6|1074.2|1069.2|1075.8|1070.8|1074.2|1069.2|47
1637140200000|2021-11-17 09:10:00|1074.3|1069.3|1074|1069|1074.8|1069.8|1073.6|1068.6|53
1637140500000|2021-11-17 09:15:00|1073.9|1068.9|1074.2|1069.2|1074.7|1069.7|1073.8|1068.8|21
1637140800000|2021-11-17 09:20:00|1074.1|1069.1|1074.1|1069.1|1074.6|1069.6|1073.7|1068.7|58
1637141100000|2021-11-17 09:25:00|1074|1069|1073.8|1068.8|1074.5|1069.5|1073.6|1068.6|80
1637141400000|2021-11-17 09:30:00|1073.7|1068.7|1074|1069|1074|1069|1073.3|1068.3|59
1637141700000|2021-11-17 09:35:00|1073.8|1068.8|1073.6|1068.6|1074.2|1069.2|1073.4|1068.4|59
1637142000000|2021-11-17 09:40:00|1073.5|1068.5|1072.8|1067.8|1073.8|1068.8|1072.8|1067.8|114
1637142300000|2021-11-17 09:45:00|1072.9|1067.9|1071.8|1066.8|1073.3|1068.3|1071.7|1066.7|86
1637142600000|2021-11-17 09:50:00|1071.9|1066.9|1071.1|1066.1|1072.3|1067.3|1070.8|1065.8|36
1637142900000|2021-11-17 09:55:00|1071|1066|1069.9|1064.9|1071.1|1066.1|1069.4|1064.4|69
1637143200000|2021-11-17 10:00:00|1070|1065|1068.6|1063.6|1070.2|1065.2|1068.4|1063.4|92
1637143500000|2021-11-17 10:05:00|1068.7|1063.7|1067.8|1062.8|1068.7|1063.7|1066.7|1061.7|75
1637143800000|2021-11-17 10:10:00|1067.9|1062.9|1067.7|1062.7|1068.6|1063.6|1067.7|1062.7|51
1637144100000|2021-11-17 10:15:00|1067.6|1062.6|1067.5|1062.5|1067.8|1062.8|1067|1062|84
1637144400000|2021-11-17 10:20:00|1067.4|1062.4|1067.7|1062.7|1068.1|1063.1|1067.3|1062.3|57
1637144700000|2021-11-17 10:25:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|38
1637145000000|2021-11-17 10:30:00|1067.3|1062.3|1067.5|1062.5|1067.8|1062.8|1066.3|1061.3|81
1637145300000|2021-11-17 10:35:00|1067.4|1062.4|1067|1062|1067.5|1062.5|1066.8|1061.8|71
1637145600000|2021-11-17 10:40:00|1066.9|1061.9|1067.8|1062.8|1067.8|1062.8|1066.8|1061.8|47
1637145900000|2021-11-17 10:45:00|1067.9|1062.9|1069.3|1064.3|1069.3|1064.3|1067.4|1062.4|95
1637146200000|2021-11-17 10:50:00|1069.5|1064.5|1069.5|1064.5|1070.6|1065.6|1069.4|1064.4|68
1637146500000|2021-11-17 10:55:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1068.8|1063.8|27
1637146800000|2021-11-17 11:00:00|1069.1|1064.1|1069|1064|1069.2|1064.2|1068.1|1063.1|57
1637147100000|2021-11-17 11:05:00|1069.1|1064.1|1069.7|1064.7|1069.7|1064.7|1068.9|1063.9|29
1637147400000|2021-11-17 11:10:00|1069.6|1064.6|1070|1065|1070.9|1065.9|1069.6|1064.6|65
1637147700000|2021-11-17 11:15:00|1069.9|1064.9|1071.3|1066.3|1072.1|1067.1|1069.8|1064.8|92
1637148000000|2021-11-17 11:20:00|1071|1066|1071.5|1066.5|1071.5|1066.5|1070.9|1065.9|23
1637148300000|2021-11-17 11:25:00|1071.6|1066.6|1072|1067|1072.2|1067.2|1071.6|1066.6|26
1637148600000|2021-11-17 11:30:00|1072.1|1067.1|1073.2|1068.2|1073.3|1068.3|1072|1067|51
1637148900000|2021-11-17 11:35:00|1072.8|1067.8|1072.7|1067.7|1073.1|1068.1|1072.3|1067.3|75
1637149200000|2021-11-17 11:40:00|1072.8|1067.8|1072.3|1067.3|1072.9|1067.9|1072.1|1067.1|32
1637149500000|2021-11-17 11:45:00|1072.1|1067.1|1072.8|1067.8|1072.9|1067.9|1071.9|1066.9|30
1637149800000|2021-11-17 11:50:00|1072.9|1067.9|1074.2|1069.2|1074.3|1069.3|1072.6|1067.6|68
1637150100000|2021-11-17 11:55:00|1074|1069|1074.3|1069.3|1074.3|1069.3|1073.8|1068.8|60
1637150400000|2021-11-17 12:00:00|1074.4|1069.4|1075.8|1070.8|1076.8|1071.8|1073.7|1068.7|90
1637150700000|2021-11-17 12:05:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075|1070|51
1637151000000|2021-11-17 12:10:00|1075.6|1070.6|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|34
1637151300000|2021-11-17 12:15:00|1075.2|1070.2|1075.5|1070.5|1076.4|1071.4|1075.1|1070.1|78
1637151600000|2021-11-17 12:20:00|1075.6|1070.6|1074.1|1069.1|1076|1071|1074.1|1069.1|106
1637151900000|2021-11-17 12:25:00|1074.2|1069.2|1073.5|1068.5|1074.2|1069.2|1073.4|1068.4|69
1637152200000|2021-11-17 12:30:00|1073.4|1068.4|1073.8|1068.8|1074.2|1069.2|1073.2|1068.2|99
1637152500000|2021-11-17 12:35:00|1073.7|1068.7|1073.5|1068.5|1074.2|1069.2|1073.1|1068.1|49
1637152800000|2021-11-17 12:40:00|1073.4|1068.4|1073.8|1068.8|1074.4|1069.4|1073.3|1068.3|76
1637153100000|2021-11-17 12:45:00|1074|1069|1073.4|1068.4|1075.6|1070.6|1073.4|1068.4|104
1637153400000|2021-11-17 12:50:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.1|1068.1|56
1637153700000|2021-11-17 12:55:00|1073.6|1068.6|1073.3|1068.3|1073.8|1068.8|1073.3|1068.3|84
1637154000000|2021-11-17 13:00:00|1073.2|1068.2|1072.7|1067.7|1073.8|1068.8|1071.4|1066.4|153
1637154300000|2021-11-17 13:05:00|1072.6|1067.6|1068.9|1063.9|1072.7|1067.7|1068.9|1063.9|89
1637154600000|2021-11-17 13:10:00|1068.8|1063.8|1069.3|1064.3|1070.8|1065.8|1068.6|1063.6|154
1637154900000|2021-11-17 13:15:00|1069.4|1064.4|1070.1|1065.1|1070.2|1065.2|1069.1|1064.1|71
1637155200000|2021-11-17 13:20:00|1070|1065|1070.1|1065.1|1070.7|1065.7|1066.7|1061.7|113
1637155500000|2021-11-17 13:25:00|1070.5|1065.5|1069.9|1064.9|1070.7|1065.7|1068.7|1063.7|92
1637155800000|2021-11-17 13:30:00|1069.8|1064.8|1069.3|1064.3|1070.4|1065.4|1067.9|1062.9|189
1637156100000|2021-11-17 13:35:00|1069.2|1064.2|1068.1|1063.1|1069.3|1064.3|1066.1|1061.1|217
1637156400000|2021-11-17 13:40:00|1068|1063|1069.1|1064.1|1069.1|1064.1|1067.7|1062.7|133
1637156700000|2021-11-17 13:45:00|1069|1064|1068.2|1063.2|1070.2|1065.2|1068.2|1063.2|143
1637157000000|2021-11-17 13:50:00|1067.8|1062.8|1068|1063|1068.6|1063.6|1067.4|1062.4|108
1637157300000|2021-11-17 13:55:00|1068.2|1063.2|1068|1063|1069.5|1064.5|1067.8|1062.8|140
1637157600000|2021-11-17 14:00:00|1068.1|1063.1|1069.3|1064.3|1070|1065|1068|1063|138
1637157900000|2021-11-17 14:05:00|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1068|1063|181
1637158200000|2021-11-17 14:10:00|1069.4|1064.4|1067.7|1062.7|1070.1|1065.1|1067.7|1062.7|88
1637158500000|2021-11-17 14:15:00|1067.6|1062.6|1068.5|1063.5|1068.7|1063.7|1067.2|1062.2|126
1637158800000|2021-11-17 14:20:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1066.8|1061.8|158
1637159100000|2021-11-17 14:25:00|1068.6|1063.6|1069.2|1064.2|1070.8|1065.8|1068.6|1063.6|96
1637159400000|2021-11-17 14:30:00|1069.3|1064.3|1070.3|1065.3|1070.3|1065.3|1068.4|1063.4|323
1637159700000|2021-11-17 14:35:00|1070.4|1065.4|1069.6|1064.6|1070.8|1065.8|1068.6|1063.6|208
1637160000000|2021-11-17 14:40:00|1069.5|1064.5|1071|1066|1071.3|1066.3|1069.5|1064.5|199
1637160300000|2021-11-17 14:45:00|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1069.7|1064.7|235
1637160600000|2021-11-17 14:50:00|1071.1|1066.1|1069.4|1064.4|1071.1|1066.1|1068.8|1063.8|184
1637160900000|2021-11-17 14:55:00|1069.2|1064.2|1068.7|1063.7|1069.8|1064.8|1067.2|1062.2|232
1637161200000|2021-11-17 15:00:00|1068.6|1063.6|1070.7|1065.7|1071|1066|1067.5|1062.5|281
1637161500000|2021-11-17 15:05:00|1070.6|1065.6|1073.5|1068.5|1073.8|1068.8|1070|1065|184
1637161800000|2021-11-17 15:10:00|1073.6|1068.6|1071.8|1066.8|1073.8|1068.8|1071.5|1066.5|205
1637162100000|2021-11-17 15:15:00|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1069.9|1064.9|158
1637162400000|2021-11-17 15:20:00|1071.8|1066.8|1071.1|1066.1|1072|1067|1071|1066|164
1637162700000|2021-11-17 15:25:00|1071.2|1066.2|1071.4|1066.4|1072.1|1067.1|1070.4|1065.4|193
1637163000000|2021-11-17 15:30:00|1071.5|1066.5|1071|1066|1071.9|1066.9|1070.3|1065.3|119
1637163300000|2021-11-17 15:35:00|1070.9|1065.9|1068.7|1063.7|1070.9|1065.9|1068.7|1063.7|120
1637163600000|2021-11-17 15:40:00|1069|1064|1068.2|1063.2|1069|1064|1067.6|1062.6|126
1637163900000|2021-11-17 15:45:00|1068.1|1063.1|1066.3|1061.3|1068.1|1063.1|1064.8|1059.8|219
1637164200000|2021-11-17 15:50:00|1066.2|1061.2|1066.8|1061.8|1067.4|1062.4|1066.2|1061.2|165
1637164500000|2021-11-17 15:55:00|1066.9|1061.9|1065.4|1060.4|1067.1|1062.1|1065.4|1060.4|159
1637164800000|2021-11-17 16:00:00|1065.5|1060.5|1066|1061|1066.2|1061.2|1064.8|1059.8|116
1637165100000|2021-11-17 16:05:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1065.5|1060.5|92
1637165400000|2021-11-17 16:10:00|1066.2|1061.2|1067|1062|1068|1063|1066|1061|124
1637165700000|2021-11-17 16:15:00|1066.9|1061.9|1066.3|1061.3|1067.4|1062.4|1065.9|1060.9|109
1637166000000|2021-11-17 16:20:00|1066.2|1061.2|1067.4|1062.4|1067.4|1062.4|1066.2|1061.2|63
1637166300000|2021-11-17 16:25:00|1067.3|1062.3|1067.9|1062.9|1068.4|1063.4|1067.3|1062.3|119
1637166600000|2021-11-17 16:30:00|1067.8|1062.8|1067.7|1062.7|1068.2|1063.2|1067.6|1062.6|128
1637166900000|2021-11-17 16:35:00|1067.6|1062.6|1067.7|1062.7|1068.6|1063.6|1067.4|1062.4|85
1637167200000|2021-11-17 16:40:00|1067.8|1062.8|1066|1061|1068|1063|1066|1061|120
1637167500000|2021-11-17 16:45:00|1066.1|1061.1|1066.5|1061.5|1067.6|1062.6|1066|1061|123
1637167800000|2021-11-17 16:50:00|1066.4|1061.4|1067|1062|1067|1062|1066|1061|113
1637168100000|2021-11-17 16:55:00|1067.1|1062.1|1069.3|1064.3|1069.5|1064.5|1067|1062|131
1637168400000|2021-11-17 17:00:00|1069.2|1064.2|1069.3|1064.3|1069.5|1064.5|1068.5|1063.5|99
1637168700000|2021-11-17 17:05:00|1069.4|1064.4|1068.3|1063.3|1069.6|1064.6|1068.3|1063.3|85
1637169000000|2021-11-17 17:10:00|1068.4|1063.4|1068.2|1063.2|1069|1064|1068|1063|78
1637169300000|2021-11-17 17:15:00|1068.3|1063.3|1068|1063|1068.5|1063.5|1068|1063|131
1637169600000|2021-11-17 17:20:00|1067.9|1062.9|1066.7|1061.7|1068.5|1063.5|1066.7|1061.7|89
1637169900000|2021-11-17 17:25:00|1066.8|1061.8|1066|1061|1067.2|1062.2|1066|1061|100
1637170200000|2021-11-17 17:30:00|1066.1|1061.1|1065.9|1060.9|1066.3|1061.3|1064.2|1059.2|160
1637170500000|2021-11-17 17:35:00|1065.8|1060.8|1067|1062|1067.1|1062.1|1065.4|1060.4|97
1637170800000|2021-11-17 17:40:00|1066.9|1061.9|1067.2|1062.2|1067.3|1062.3|1066.8|1061.8|84
1637171100000|2021-11-17 17:45:00|1067.1|1062.1|1066.3|1061.3|1067.2|1062.2|1066.2|1061.2|121
1637171400000|2021-11-17 17:50:00|1066.2|1061.2|1066.5|1061.5|1067|1062|1065.9|1060.9|116
1637171700000|2021-11-17 17:55:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066|1061|98
1637172000000|2021-11-17 18:00:00|1066.4|1061.4|1066.4|1061.4|1066.7|1061.7|1064.3|1059.3|262
1637172300000|2021-11-17 18:05:00|1066.5|1061.5|1067.8|1062.8|1067.9|1062.9|1066.4|1061.4|157
1637172600000|2021-11-17 18:10:00|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.2|1062.2|113
1637172900000|2021-11-17 18:15:00|1067.5|1062.5|1067.9|1062.9|1068|1063|1067.4|1062.4|124
1637173200000|2021-11-17 18:20:00|1068|1063|1068.5|1063.5|1069|1064|1067.6|1062.6|137
1637173500000|2021-11-17 18:25:00|1068.4|1063.4|1068|1063|1068.8|1063.8|1068|1063|80
1637173800000|2021-11-17 18:30:00|1067.9|1062.9|1066.8|1061.8|1068.3|1063.3|1066.8|1061.8|110
1637174100000|2021-11-17 18:35:00|1066.9|1061.9|1064.7|1059.7|1066.9|1061.9|1064.7|1059.7|73
1637174400000|2021-11-17 18:40:00|1064.8|1059.8|1065.9|1060.9|1066|1061|1064.8|1059.8|68
1637174700000|2021-11-17 18:45:00|1065.8|1060.8|1065.4|1060.4|1065.8|1060.8|1064.9|1059.9|105
1637175000000|2021-11-17 18:50:00|1065.5|1060.5|1066.8|1061.8|1066.8|1061.8|1065.2|1060.2|92
1637175300000|2021-11-17 18:55:00|1066.9|1061.9|1066.5|1061.5|1067.1|1062.1|1066.1|1061.1|88
1637175600000|2021-11-17 19:00:00|1066.4|1061.4|1065.4|1060.4|1066.5|1061.5|1065|1060|75
1637175900000|2021-11-17 19:05:00|1065.3|1060.3|1062.4|1057.4|1065.6|1060.6|1062.3|1057.3|121
1637176200000|2021-11-17 19:10:00|1062.5|1057.5|1061.9|1056.9|1062.8|1057.8|1061.2|1056.2|127
1637176500000|2021-11-17 19:15:00|1061.8|1056.8|1060.6|1055.6|1061.8|1056.8|1059.3|1054.3|108
1637176800000|2021-11-17 19:20:00|1060.5|1055.5|1060.4|1055.4|1060.9|1055.9|1059.8|1054.8|117
1637177100000|2021-11-17 19:25:00|1060.2|1055.2|1060.9|1055.9|1061|1056|1059.6|1054.6|163
1637177400000|2021-11-17 19:30:00|1060.8|1055.8|1060.6|1055.6|1061.4|1056.4|1060.2|1055.2|73
1637177700000|2021-11-17 19:35:00|1060.5|1055.5|1059|1054|1060.6|1055.6|1058.8|1053.8|76
1637178000000|2021-11-17 19:40:00|1058.9|1053.9|1058.8|1053.8|1059.8|1054.8|1058.7|1053.7|52
1637178300000|2021-11-17 19:45:00|1058.7|1053.7|1059.6|1054.6|1060.1|1055.1|1058.6|1053.6|104
1637178600000|2021-11-17 19:50:00|1059.5|1054.5|1059.5|1054.5|1060.2|1055.2|1058.5|1053.5|87
1637178900000|2021-11-17 19:55:00|1059.4|1054.4|1059.7|1054.7|1060.5|1055.5|1059.3|1054.3|111
1637179200000|2021-11-17 20:00:00|1059.6|1054.6|1059.4|1054.4|1059.9|1054.9|1059.2|1054.2|36
1637179500000|2021-11-17 20:05:00|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|66
1637179800000|2021-11-17 20:10:00|1059.1|1054.1|1059.5|1054.5|1059.6|1054.6|1058.7|1053.7|87
1637180100000|2021-11-17 20:15:00|1059.6|1054.6|1060.8|1055.8|1060.8|1055.8|1059.6|1054.6|95
1637180400000|2021-11-17 20:20:00|1060.9|1055.9|1060.9|1055.9|1061.1|1056.1|1060.6|1055.6|28
1637180700000|2021-11-17 20:25:00|1061|1056|1061.7|1056.7|1061.8|1056.8|1061|1056|73
1637181000000|2021-11-17 20:30:00|1061.8|1056.8|1061.8|1056.8|1062|1057|1061.6|1056.6|74
1637181300000|2021-11-17 20:35:00|1061.7|1056.7|1062|1057|1062.3|1057.3|1061.7|1056.7|57
1637181600000|2021-11-17 20:40:00|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.7|1056.7|64
1637181900000|2021-11-17 20:45:00|1061.8|1056.8|1062.1|1057.1|1062.5|1057.5|1061.7|1056.7|47
1637182200000|2021-11-17 20:50:00|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1061.8|1056.8|147
1637182500000|2021-11-17 20:55:00|1062.3|1057.3|1063.1|1058.1|1063.5|1058.5|1062.2|1057.2|121
1637182800000|2021-11-17 21:00:00|1063.2|1058.2|1062.4|1057.4|1063.2|1058.2|1062.4|1057.4|24
1637183100000|2021-11-17 21:05:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|53
1637183400000|2021-11-17 21:10:00|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.4|1057.4|14
1637183700000|2021-11-17 21:15:00|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|35
1637184000000|2021-11-17 21:20:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|42
1637184300000|2021-11-17 21:25:00|1062.7|1057.7|1062.5|1057.5|1062.8|1057.8|1062.4|1057.4|18
1637184600000|2021-11-17 21:30:00|1062.4|1057.4|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|33
1637184900000|2021-11-17 21:35:00|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|46
1637185200000|2021-11-17 21:40:00|1062.3|1057.3|1062.9|1057.9|1063|1058|1062.3|1057.3|9
1637185500000|2021-11-17 21:45:00|1063|1058|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|58
1637185800000|2021-11-17 21:50:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|19
1637186100000|2021-11-17 21:55:00|1063.5|1058.5|1064.2|1059.2|1064.3|1059.3|1063.2|1058.2|47
1637190000000|2021-11-17 23:00:00|1067.3|1054.4|1062.4|1057.4|1067.3|1058.5|1062.3|1054.4|34
1637190300000|2021-11-17 23:05:00|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.1|1057.1|31
1637190600000|2021-11-17 23:10:00|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|42
1637190900000|2021-11-17 23:15:00|1062.3|1057.3|1063.2|1058.2|1063.5|1058.5|1062.3|1057.3|40
1637191200000|2021-11-17 23:20:00|1063.3|1058.3|1063.2|1058.2|1063.6|1058.6|1062.9|1057.9|25
1637191500000|2021-11-17 23:25:00|1063.1|1058.1|1063.5|1058.5|1063.8|1058.8|1063|1058|20
1637191800000|2021-11-17 23:30:00|1063.4|1058.4|1062.4|1057.4|1063.4|1058.4|1062.3|1057.3|29
1637192100000|2021-11-17 23:35:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1062|1057|27
1637192400000|2021-11-17 23:40:00|1062.3|1057.3|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|21
1637192700000|2021-11-17 23:45:00|1062.3|1057.3|1062.7|1057.7|1062.9|1057.9|1062.1|1057.1|45
1637193000000|2021-11-17 23:50:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.1|1057.1|25
1637193300000|2021-11-17 23:55:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1061.7|1056.7|34
1637193600000|2021-11-18 00:00:00|1062|1057|1062.7|1057.7|1062.7|1057.7|1061.8|1056.8|28
1637193900000|2021-11-18 00:05:00|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|29
1637194200000|2021-11-18 00:10:00|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|14
1637194500000|2021-11-18 00:15:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1062.8|1057.8|38
1637194800000|2021-11-18 00:20:00|1063.2|1058.2|1064.7|1059.7|1064.7|1059.7|1063.1|1058.1|40
1637195100000|2021-11-18 00:25:00|1064.8|1059.8|1066.2|1061.2|1066.6|1061.6|1064|1059|57
1637195400000|2021-11-18 00:30:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1065.3|1060.3|39
1637195700000|2021-11-18 00:35:00|1066.1|1061.1|1066|1061|1066.4|1061.4|1065.8|1060.8|17
1637196000000|2021-11-18 00:40:00|1066.2|1061.2|1066.5|1061.5|1066.6|1061.6|1066.2|1061.2|10
1637196300000|2021-11-18 00:45:00|1066.6|1061.6|1067|1062|1067.2|1062.2|1066.6|1061.6|9
1637196600000|2021-11-18 00:50:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|8
1637196900000|2021-11-18 00:55:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|22
1637197200000|2021-11-18 01:00:00|1067.2|1062.2|1067.2|1062.2|1068.6|1063.6|1066.2|1061.2|128
1637197500000|2021-11-18 01:05:00|1067.1|1062.1|1066|1061|1067.2|1062.2|1065.7|1060.7|47
1637197800000|2021-11-18 01:10:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.7|1060.7|38
1637198100000|2021-11-18 01:15:00|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.2|1060.2|31
1637198400000|2021-11-18 01:20:00|1066.5|1061.5|1067.5|1062.5|1067.8|1062.8|1066.5|1061.5|32
1637198700000|2021-11-18 01:25:00|1067.1|1062.1|1067.4|1062.4|1067.5|1062.5|1066.9|1061.9|23
1637199000000|2021-11-18 01:30:00|1067.5|1062.5|1067.7|1062.7|1068.1|1063.1|1067.3|1062.3|59
1637199300000|2021-11-18 01:35:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1066.6|1061.6|33
1637199600000|2021-11-18 01:40:00|1067.3|1062.3|1065.9|1060.9|1067.3|1062.3|1065.9|1060.9|62
1637199900000|2021-11-18 01:45:00|1066|1061|1066.1|1061.1|1066.3|1061.3|1066|1061|16
1637200200000|2021-11-18 01:50:00|1066|1061|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|16
1637200500000|2021-11-18 01:55:00|1065.4|1060.4|1065.6|1060.6|1065.7|1060.7|1065.2|1060.2|36
1637200800000|2021-11-18 02:00:00|1065.8|1060.8|1067|1062|1067.1|1062.1|1065.8|1060.8|48
1637201100000|2021-11-18 02:05:00|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.7|1061.7|32
1637201400000|2021-11-18 02:10:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.5|1061.5|74
1637201700000|2021-11-18 02:15:00|1067|1062|1067.6|1062.6|1067.8|1062.8|1067|1062|21
1637202000000|2021-11-18 02:20:00|1067.5|1062.5|1067.6|1062.6|1067.7|1062.7|1067.3|1062.3|12
1637202300000|2021-11-18 02:25:00|1067.5|1062.5|1067.9|1062.9|1068|1063|1067.5|1062.5|14
1637202600000|2021-11-18 02:30:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.4|1062.4|26
1637202900000|2021-11-18 02:35:00|1067.6|1062.6|1067.9|1062.9|1068|1063|1067.4|1062.4|26
1637203200000|2021-11-18 02:40:00|1068|1063|1067.3|1062.3|1068|1063|1067.1|1062.1|33
1637203500000|2021-11-18 02:45:00|1067.2|1062.2|1063.8|1058.8|1067.3|1062.3|1063.3|1058.3|72
1637203800000|2021-11-18 02:50:00|1063.9|1058.9|1064.3|1059.3|1064.5|1059.5|1063.3|1058.3|66
1637204100000|2021-11-18 02:55:00|1064.2|1059.2|1064.6|1059.6|1065.1|1060.1|1064.2|1059.2|40
1637204400000|2021-11-18 03:00:00|1064.7|1059.7|1064|1059|1065.2|1060.2|1064|1059|56
1637204700000|2021-11-18 03:05:00|1064.1|1059.1|1063.6|1058.6|1064.3|1059.3|1063.3|1058.3|53
1637205000000|2021-11-18 03:10:00|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1063.3|1058.3|22
1637205300000|2021-11-18 03:15:00|1063.4|1058.4|1063.5|1058.5|1063.9|1058.9|1063.3|1058.3|74
1637205600000|2021-11-18 03:20:00|1063.7|1058.7|1064.7|1059.7|1065.4|1060.4|1063.7|1058.7|16
1637205900000|2021-11-18 03:25:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.7|1059.7|19
1637206200000|2021-11-18 03:30:00|1064.9|1059.9|1064.1|1059.1|1065|1060|1064.1|1059.1|25
1637206500000|2021-11-18 03:35:00|1064.3|1059.3|1064.3|1059.3|1065.3|1060.3|1064.2|1059.2|42
1637206800000|2021-11-18 03:40:00|1064.4|1059.4|1065.1|1060.1|1065.1|1060.1|1064.1|1059.1|23
1637207100000|2021-11-18 03:45:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1064.9|1059.9|17
1637207400000|2021-11-18 03:50:00|1065.4|1060.4|1064.9|1059.9|1065.5|1060.5|1064.8|1059.8|16
1637207700000|2021-11-18 03:55:00|1065.1|1060.1|1064|1059|1065.2|1060.2|1064|1059|22
1637208000000|2021-11-18 04:00:00|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1063.9|1058.9|61
1637208300000|2021-11-18 04:05:00|1064.5|1059.5|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|8
1637208600000|2021-11-18 04:10:00|1065|1060|1065.3|1060.3|1065.3|1060.3|1065|1060|4
1637208900000|2021-11-18 04:15:00|1065.2|1060.2|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|17
1637209200000|2021-11-18 04:20:00|1065.6|1060.6|1065.8|1060.8|1065.9|1060.9|1065.6|1060.6|35
1637209500000|2021-11-18 04:25:00|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|5
1637209800000|2021-11-18 04:30:00|1066.2|1061.2|1066|1061|1066.2|1061.2|1065.9|1060.9|24
1637210100000|2021-11-18 04:35:00|1065.9|1060.9|1066.1|1061.1|1066.3|1061.3|1065.9|1060.9|25
1637210400000|2021-11-18 04:40:00|1066.2|1061.2|1065.6|1060.6|1066.2|1061.2|1065.6|1060.6|43
1637210700000|2021-11-18 04:45:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.4|1060.4|18
1637211000000|2021-11-18 04:50:00|1065.5|1060.5|1065.5|1060.5|1065.8|1060.8|1065.4|1060.4|11
1637211300000|2021-11-18 04:55:00|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|27
1637211600000|2021-11-18 05:00:00|1065.2|1060.2|1064.8|1059.8|1065.4|1060.4|1064.8|1059.8|22
1637211900000|2021-11-18 05:05:00|1064.6|1059.6|1064.9|1059.9|1065|1060|1064.1|1059.1|73
1637212200000|2021-11-18 05:10:00|1065|1060|1064.6|1059.6|1065.6|1060.6|1064.6|1059.6|68
1637212500000|2021-11-18 05:15:00|1064.7|1059.7|1065.1|1060.1|1065.4|1060.4|1064.7|1059.7|32
1637212800000|2021-11-18 05:20:00|1065.2|1060.2|1064.8|1059.8|1065.8|1060.8|1064.8|1059.8|31
1637213100000|2021-11-18 05:25:00|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.3|1059.3|22
1637213400000|2021-11-18 05:30:00|1064.4|1059.4|1065.2|1060.2|1065.5|1060.5|1064.2|1059.2|85
1637213700000|2021-11-18 05:35:00|1065.3|1060.3|1065.4|1060.4|1065.9|1060.9|1065.3|1060.3|91
1637214000000|2021-11-18 05:40:00|1065.5|1060.5|1064.9|1059.9|1065.6|1060.6|1064.6|1059.6|65
1637214300000|2021-11-18 05:45:00|1065|1060|1064.6|1059.6|1065|1060|1064.3|1059.3|35
1637214600000|2021-11-18 05:50:00|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.1|1059.1|24
1637214900000|2021-11-18 05:55:00|1064.4|1059.4|1065.5|1060.5|1065.5|1060.5|1064.4|1059.4|23
1637215200000|2021-11-18 06:00:00|1065.4|1060.4|1065.9|1060.9|1066.4|1061.4|1065.3|1060.3|36
1637215500000|2021-11-18 06:05:00|1065.8|1060.8|1065.5|1060.5|1066.2|1061.2|1065.4|1060.4|80
1637215800000|2021-11-18 06:10:00|1065.4|1060.4|1064.8|1059.8|1065.5|1060.5|1064.7|1059.7|41
1637216100000|2021-11-18 06:15:00|1064.7|1059.7|1064.4|1059.4|1064.9|1059.9|1064.2|1059.2|24
1637216400000|2021-11-18 06:20:00|1064.6|1059.6|1063.6|1058.6|1065|1060|1063.6|1058.6|54
1637216700000|2021-11-18 06:25:00|1063.5|1058.5|1063.3|1058.3|1063.7|1058.7|1063.1|1058.1|34
1637217000000|2021-11-18 06:30:00|1063.4|1058.4|1063.5|1058.5|1064.1|1059.1|1063.4|1058.4|91
1637217300000|2021-11-18 06:35:00|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1062.9|1057.9|30
1637217600000|2021-11-18 06:40:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1062.4|1057.4|53
1637217900000|2021-11-18 06:45:00|1063|1058|1063.6|1058.6|1063.6|1058.6|1062.6|1057.6|57
1637218200000|2021-11-18 06:50:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.8|1057.8|65
1637218500000|2021-11-18 06:55:00|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|6
1637218800000|2021-11-18 07:00:00|1063.2|1058.2|1062.5|1057.5|1063.2|1058.2|1062.5|1057.5|22
1637219100000|2021-11-18 07:05:00|1062.4|1057.4|1062.3|1057.3|1063.1|1058.1|1062.3|1057.3|66
1637219400000|2021-11-18 07:10:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|36
1637219700000|2021-11-18 07:15:00|1062.6|1057.6|1063.6|1058.6|1063.7|1058.7|1062.6|1057.6|29
1637220000000|2021-11-18 07:20:00|1063.7|1058.7|1063.1|1058.1|1063.9|1058.9|1063|1058|42
1637220300000|2021-11-18 07:25:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1062.6|1057.6|36
1637220600000|2021-11-18 07:30:00|1063.3|1058.3|1062.7|1057.7|1063.5|1058.5|1062.6|1057.6|44
1637220900000|2021-11-18 07:35:00|1062.8|1057.8|1063.4|1058.4|1063.4|1058.4|1062.8|1057.8|16
1637221200000|2021-11-18 07:40:00|1063.7|1058.7|1065.6|1060.6|1065.8|1060.8|1063.7|1058.7|52
1637221500000|2021-11-18 07:45:00|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1064.7|1059.7|91
1637221800000|2021-11-18 07:50:00|1065.3|1060.3|1066.8|1061.8|1066.9|1061.9|1065.2|1060.2|39
1637222100000|2021-11-18 07:55:00|1066.7|1061.7|1067.5|1062.5|1067.5|1062.5|1066.4|1061.4|79
1637222400000|2021-11-18 08:00:00|1067.6|1062.6|1067.9|1062.9|1068.4|1063.4|1067.3|1062.3|68
1637222700000|2021-11-18 08:05:00|1067.8|1062.8|1068|1063|1068.8|1063.8|1067.1|1062.1|52
1637223000000|2021-11-18 08:10:00|1067.9|1062.9|1066.8|1061.8|1068.1|1063.1|1066.6|1061.6|89
1637223300000|2021-11-18 08:15:00|1066.9|1061.9|1069.2|1064.2|1069.2|1064.2|1066.8|1061.8|83
1637223600000|2021-11-18 08:20:00|1069.3|1064.3|1069.8|1064.8|1070.3|1065.3|1069|1064|79
1637223900000|2021-11-18 08:25:00|1069.9|1064.9|1069.9|1064.9|1070.1|1065.1|1069.3|1064.3|41
1637224200000|2021-11-18 08:30:00|1069.8|1064.8|1070.2|1065.2|1070.7|1065.7|1069.3|1064.3|99
1637224500000|2021-11-18 08:35:00|1070.3|1065.3|1069.9|1064.9|1070.4|1065.4|1069.4|1064.4|49
1637224800000|2021-11-18 08:40:00|1069.8|1064.8|1069.1|1064.1|1069.9|1064.9|1068.2|1063.2|57
1637225100000|2021-11-18 08:45:00|1069|1064|1068.4|1063.4|1069.1|1064.1|1068.4|1063.4|57
1637225400000|2021-11-18 08:50:00|1068.3|1063.3|1068.7|1063.7|1069.2|1064.2|1068.3|1063.3|39
1637225700000|2021-11-18 08:55:00|1068.8|1063.8|1068.3|1063.3|1069.1|1064.1|1068|1063|79
1637226000000|2021-11-18 09:00:00|1068.4|1063.4|1070.1|1065.1|1070.2|1065.2|1068.4|1063.4|75
1637226300000|2021-11-18 09:05:00|1070|1065|1070.3|1065.3|1070.5|1065.5|1070|1065|92
1637226600000|2021-11-18 09:10:00|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.7|1064.7|83
1637226900000|2021-11-18 09:15:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.1|1065.1|30
1637227200000|2021-11-18 09:20:00|1070.6|1065.6|1071.1|1066.1|1071.3|1066.3|1070.2|1065.2|48
1637227500000|2021-11-18 09:25:00|1071|1066|1071.3|1066.3|1071.4|1066.4|1070.5|1065.5|79
1637227800000|2021-11-18 09:30:00|1071.4|1066.4|1071.1|1066.1|1071.9|1066.9|1070.5|1065.5|89
1637228100000|2021-11-18 09:35:00|1071|1066|1070.8|1065.8|1071.3|1066.3|1070.8|1065.8|69
1637228400000|2021-11-18 09:40:00|1070.9|1065.9|1070.7|1065.7|1071.3|1066.3|1070.6|1065.6|51
1637228700000|2021-11-18 09:45:00|1070.6|1065.6|1069.1|1064.1|1070.9|1065.9|1069|1064|51
1637229000000|2021-11-18 09:50:00|1069|1064|1068.1|1063.1|1069|1064|1067.4|1062.4|62
1637229300000|2021-11-18 09:55:00|1068|1063|1068.2|1063.2|1068.4|1063.4|1067.7|1062.7|57
1637229600000|2021-11-18 10:00:00|1068|1063|1067.6|1062.6|1068.5|1063.5|1067.6|1062.6|90
1637229900000|2021-11-18 10:05:00|1067.7|1062.7|1067.8|1062.8|1068.1|1063.1|1067.6|1062.6|59
1637230200000|2021-11-18 10:10:00|1067.7|1062.7|1067|1062|1067.8|1062.8|1067|1062|69
1637230500000|2021-11-18 10:15:00|1067.1|1062.1|1065.9|1060.9|1067.1|1062.1|1065.8|1060.8|81
1637230800000|2021-11-18 10:20:00|1065.8|1060.8|1065.4|1060.4|1066|1061|1065|1060|80
1637231100000|2021-11-18 10:25:00|1065.5|1060.5|1064.4|1059.4|1065.6|1060.6|1064.3|1059.3|101
1637231400000|2021-11-18 10:30:00|1064.5|1059.5|1065|1060|1065.4|1060.4|1064.2|1059.2|110
1637231700000|2021-11-18 10:35:00|1064.9|1059.9|1064.6|1059.6|1065|1060|1064.2|1059.2|52
1637232000000|2021-11-18 10:40:00|1064.5|1059.5|1065|1060|1065.2|1060.2|1064.4|1059.4|21
1637232300000|2021-11-18 10:45:00|1064.9|1059.9|1064.6|1059.6|1065|1060|1064.5|1059.5|31
1637232600000|2021-11-18 10:50:00|1064.5|1059.5|1063.1|1058.1|1064.6|1059.6|1061.9|1056.9|83
1637232900000|2021-11-18 10:55:00|1063.2|1058.2|1064.3|1059.3|1064.5|1059.5|1063.1|1058.1|78
1637233200000|2021-11-18 11:00:00|1064.2|1059.2|1064.8|1059.8|1064.9|1059.9|1064.2|1059.2|89
1637233500000|2021-11-18 11:05:00|1064.7|1059.7|1066.8|1061.8|1066.8|1061.8|1064.6|1059.6|103
1637233800000|2021-11-18 11:10:00|1067|1062|1067.9|1062.9|1067.9|1062.9|1066.5|1061.5|88
1637234100000|2021-11-18 11:15:00|1067.8|1062.8|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|70
1637234400000|2021-11-18 11:20:00|1067.5|1062.5|1066.8|1061.8|1067.9|1062.9|1066.6|1061.6|91
1637234700000|2021-11-18 11:25:00|1066.7|1061.7|1067.2|1062.2|1067.4|1062.4|1066.3|1061.3|83
1637235000000|2021-11-18 11:30:00|1067.3|1062.3|1067.6|1062.6|1067.7|1062.7|1066.5|1061.5|73
1637235300000|2021-11-18 11:35:00|1067.7|1062.7|1066.7|1061.7|1068|1063|1066|1061|133
1637235600000|2021-11-18 11:40:00|1066.6|1061.6|1066.3|1061.3|1067.4|1062.4|1066.3|1061.3|37
1637235900000|2021-11-18 11:45:00|1066.4|1061.4|1066.4|1061.4|1066.7|1061.7|1066.2|1061.2|30
1637236200000|2021-11-18 11:50:00|1066.3|1061.3|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|48
1637236500000|2021-11-18 11:55:00|1066.2|1061.2|1066.4|1061.4|1066.5|1061.5|1066.1|1061.1|47
1637236800000|2021-11-18 12:00:00|1066.5|1061.5|1066.9|1061.9|1067.9|1062.9|1066.3|1061.3|70
1637237100000|2021-11-18 12:05:00|1066.8|1061.8|1067.7|1062.7|1067.9|1062.9|1066.8|1061.8|75
1637237400000|2021-11-18 12:10:00|1067.8|1062.8|1067.3|1062.3|1067.9|1062.9|1067.1|1062.1|74
1637237700000|2021-11-18 12:15:00|1067.2|1062.2|1066.3|1061.3|1067.3|1062.3|1066.2|1061.2|60
1637238000000|2021-11-18 12:20:00|1066.2|1061.2|1066.2|1061.2|1066.7|1061.7|1066|1061|69
1637238300000|2021-11-18 12:25:00|1066.3|1061.3|1067.8|1062.8|1067.8|1062.8|1066.2|1061.2|70
1637238600000|2021-11-18 12:30:00|1067.9|1062.9|1067.4|1062.4|1068.4|1063.4|1067|1062|71
1637238900000|2021-11-18 12:35:00|1067.3|1062.3|1068.1|1063.1|1068.3|1063.3|1067.3|1062.3|99
1637239200000|2021-11-18 12:40:00|1068|1063|1068.8|1063.8|1069.3|1064.3|1068|1063|70
1637239500000|2021-11-18 12:45:00|1068.9|1063.9|1069.4|1064.4|1069.5|1064.5|1068.9|1063.9|61
1637239800000|2021-11-18 12:50:00|1069.5|1064.5|1070.5|1065.5|1070.6|1065.6|1069.2|1064.2|56
1637240100000|2021-11-18 12:55:00|1070.4|1065.4|1070|1065|1071.5|1066.5|1069.9|1064.9|74
1637240400000|2021-11-18 13:00:00|1069.9|1064.9|1068.5|1063.5|1070|1065|1068.2|1063.2|275
1637240700000|2021-11-18 13:05:00|1068.4|1063.4|1070|1065|1070.5|1065.5|1067.8|1062.8|206
1637241000000|2021-11-18 13:10:00|1069.9|1064.9|1069.5|1064.5|1070.2|1065.2|1069.5|1064.5|124
1637241300000|2021-11-18 13:15:00|1069.6|1064.6|1069.5|1064.5|1069.8|1064.8|1068|1063|158
1637241600000|2021-11-18 13:20:00|1069.4|1064.4|1066.6|1061.6|1072|1067|1065.5|1060.5|240
1637241900000|2021-11-18 13:25:00|1066.5|1061.5|1063.8|1058.8|1066.5|1061.5|1060.6|1055.6|233
1637242200000|2021-11-18 13:30:00|1063.7|1058.7|1067.4|1062.4|1069.6|1064.6|1061.9|1056.9|337
1637242500000|2021-11-18 13:35:00|1067.1|1062.1|1072.6|1067.6|1073|1068|1065.6|1060.6|259
1637242800000|2021-11-18 13:40:00|1072.7|1067.7|1074|1069|1074.5|1069.5|1072.3|1067.3|231
1637243100000|2021-11-18 13:45:00|1073.9|1068.9|1076.6|1071.6|1076.9|1071.9|1073.8|1068.8|248
1637243400000|2021-11-18 13:50:00|1076.9|1071.9|1077|1072|1078.6|1073.6|1075.5|1070.5|228
1637243700000|2021-11-18 13:55:00|1077.1|1072.1|1075.9|1070.9|1077.7|1072.7|1074.8|1069.8|244
1637244000000|2021-11-18 14:00:00|1076|1071|1069.8|1064.8|1076.2|1071.2|1068.4|1063.4|318
1637244300000|2021-11-18 14:05:00|1069.7|1064.7|1069.1|1064.1|1070.1|1065.1|1067.2|1062.2|338
1637244600000|2021-11-18 14:10:00|1069|1064|1070.5|1065.5|1071.1|1066.1|1068|1063|147
1637244900000|2021-11-18 14:15:00|1070.4|1065.4|1071.1|1066.1|1071.8|1066.8|1069.1|1064.1|154
1637245200000|2021-11-18 14:20:00|1071.2|1066.2|1071.3|1066.3|1071.6|1066.6|1070.4|1065.4|106
1637245500000|2021-11-18 14:25:00|1070.9|1065.9|1069.2|1064.2|1071.3|1066.3|1068.9|1063.9|166
1637245800000|2021-11-18 14:30:00|1069.3|1064.3|1069.5|1064.5|1071|1066|1068.1|1063.1|328
1637246100000|2021-11-18 14:35:00|1069.4|1064.4|1071.5|1066.5|1071.8|1066.8|1069.1|1064.1|204
1637246400000|2021-11-18 14:40:00|1071.4|1066.4|1071.6|1066.6|1072.2|1067.2|1070.4|1065.4|164
1637246700000|2021-11-18 14:45:00|1071.7|1066.7|1069.1|1064.1|1072|1067|1067.6|1062.6|283
1637247000000|2021-11-18 14:50:00|1068.9|1063.9|1065.9|1060.9|1069.2|1064.2|1065.4|1060.4|276
1637247300000|2021-11-18 14:55:00|1065.8|1060.8|1063.8|1058.8|1066|1061|1063.5|1058.5|220
1637247600000|2021-11-18 15:00:00|1063.6|1058.6|1061.5|1056.5|1063.8|1058.8|1060.9|1055.9|315
1637247900000|2021-11-18 15:05:00|1061.4|1056.4|1055.8|1050.8|1062.3|1057.3|1055.3|1050.3|230
1637248200000|2021-11-18 15:10:00|1055.9|1050.9|1051.4|1046.4|1055.9|1050.9|1050.4|1045.4|269
1637248500000|2021-11-18 15:15:00|1051.9|1046.9|1052|1047|1053.7|1048.7|1049.8|1044.8|338
1637248800000|2021-11-18 15:20:00|1051.9|1046.9|1050.4|1045.4|1052.5|1047.5|1049.7|1044.7|303
1637249100000|2021-11-18 15:25:00|1050.3|1045.3|1047.6|1042.6|1051.5|1046.5|1047.2|1042.2|273
1637249400000|2021-11-18 15:30:00|1047.8|1042.8|1052.5|1047.5|1052.5|1047.5|1047.5|1042.5|201
1637249700000|2021-11-18 15:35:00|1052.6|1047.6|1052.7|1047.7|1054.3|1049.3|1051.3|1046.3|171
1637250000000|2021-11-18 15:40:00|1052.5|1047.5|1052.5|1047.5|1053.8|1048.8|1052|1047|145
1637250300000|2021-11-18 15:45:00|1052.6|1047.6|1055.9|1050.9|1055.9|1050.9|1052.4|1047.4|183
1637250600000|2021-11-18 15:50:00|1056|1051|1053.2|1048.2|1056|1051|1051.8|1046.8|166
1637250900000|2021-11-18 15:55:00|1053.4|1048.4|1053.9|1048.9|1054.5|1049.5|1052.9|1047.9|142
1637251200000|2021-11-18 16:00:00|1054|1049|1054.6|1049.6|1055.5|1050.5|1053.8|1048.8|187
1637251500000|2021-11-18 16:05:00|1054.5|1049.5|1057.2|1052.2|1057.6|1052.6|1054.4|1049.4|147
1637251800000|2021-11-18 16:10:00|1057|1052|1057.9|1052.9|1058|1053|1056.5|1051.5|105
1637252100000|2021-11-18 16:15:00|1057.8|1052.8|1058.7|1053.7|1059.7|1054.7|1056.7|1051.7|111
1637252400000|2021-11-18 16:20:00|1058.9|1053.9|1056.6|1051.6|1058.9|1053.9|1055.8|1050.8|154
1637252700000|2021-11-18 16:25:00|1056.8|1051.8|1057.6|1052.6|1057.9|1052.9|1056.6|1051.6|117
1637253000000|2021-11-18 16:30:00|1057.7|1052.7|1057.3|1052.3|1059.2|1054.2|1057.3|1052.3|108
1637253300000|2021-11-18 16:35:00|1057.4|1052.4|1058.8|1053.8|1059.7|1054.7|1057.3|1052.3|133
1637253600000|2021-11-18 16:40:00|1058.7|1053.7|1059.5|1054.5|1059.7|1054.7|1058.7|1053.7|118
1637253900000|2021-11-18 16:45:00|1059.4|1054.4|1059.2|1054.2|1059.5|1054.5|1058|1053|137
1637254200000|2021-11-18 16:50:00|1059.3|1054.3|1058.8|1053.8|1059.5|1054.5|1058.3|1053.3|121
1637254500000|2021-11-18 16:55:00|1058.9|1053.9|1059.4|1054.4|1059.4|1054.4|1058.3|1053.3|154
1637254800000|2021-11-18 17:00:00|1059.3|1054.3|1061.9|1056.9|1062|1057|1059.1|1054.1|135
1637255100000|2021-11-18 17:05:00|1062|1057|1060.5|1055.5|1062|1057|1060.4|1055.4|99
1637255400000|2021-11-18 17:10:00|1060.6|1055.6|1061.9|1056.9|1061.9|1056.9|1060.5|1055.5|124
1637255700000|2021-11-18 17:15:00|1062|1057|1061.7|1056.7|1062.8|1057.8|1061.6|1056.6|97
1637256000000|2021-11-18 17:20:00|1061.9|1056.9|1062.4|1057.4|1062.7|1057.7|1061.5|1056.5|88
1637256300000|2021-11-18 17:25:00|1062.5|1057.5|1062.7|1057.7|1062.9|1057.9|1062|1057|72
1637256600000|2021-11-18 17:30:00|1062.6|1057.6|1062.3|1057.3|1063|1058|1062.1|1057.1|125
1637256900000|2021-11-18 17:35:00|1062.4|1057.4|1061.5|1056.5|1062.7|1057.7|1061.2|1056.2|129
1637257200000|2021-11-18 17:40:00|1061.6|1056.6|1061.4|1056.4|1062|1057|1061.1|1056.1|69
1637257500000|2021-11-18 17:45:00|1061.3|1056.3|1059.6|1054.6|1061.3|1056.3|1059.4|1054.4|104
1637257800000|2021-11-18 17:50:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1058.7|1053.7|139
1637258100000|2021-11-18 17:55:00|1059.7|1054.7|1058.8|1053.8|1059.7|1054.7|1058.4|1053.4|109
1637258400000|2021-11-18 18:00:00|1058.9|1053.9|1056.3|1051.3|1059.3|1054.3|1055|1050|316
1637258700000|2021-11-18 18:05:00|1056.2|1051.2|1058.4|1053.4|1059.2|1054.2|1056.2|1051.2|133
1637259000000|2021-11-18 18:10:00|1058.3|1053.3|1057.5|1052.5|1058.9|1053.9|1057.3|1052.3|68
1637259300000|2021-11-18 18:15:00|1057.4|1052.4|1057.2|1052.2|1058.2|1053.2|1057.1|1052.1|76
1637259600000|2021-11-18 18:20:00|1057.1|1052.1|1056|1051|1057.2|1052.2|1055.2|1050.2|116
1637259900000|2021-11-18 18:25:00|1056.2|1051.2|1056.1|1051.1|1056.4|1051.4|1055.8|1050.8|79
1637260200000|2021-11-18 18:30:00|1056|1051|1056.4|1051.4|1056.4|1051.4|1055.9|1050.9|34
1637260500000|2021-11-18 18:35:00|1056.3|1051.3|1056.1|1051.1|1056.5|1051.5|1056|1051|35
1637260800000|2021-11-18 18:40:00|1056.2|1051.2|1055.5|1050.5|1056.2|1051.2|1055|1050|56
1637261100000|2021-11-18 18:45:00|1055.6|1050.6|1056.2|1051.2|1056.6|1051.6|1055.6|1050.6|73
1637261400000|2021-11-18 18:50:00|1056.1|1051.1|1056.1|1051.1|1056.5|1051.5|1055.6|1050.6|64
1637261700000|2021-11-18 18:55:00|1056.2|1051.2|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|71
1637262000000|2021-11-18 19:00:00|1055.6|1050.6|1055.3|1050.3|1056.1|1051.1|1054.9|1049.9|75
1637262300000|2021-11-18 19:05:00|1055.2|1050.2|1055.8|1050.8|1055.8|1050.8|1055|1050|45
1637262600000|2021-11-18 19:10:00|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.7|1050.7|79
1637262900000|2021-11-18 19:15:00|1055.7|1050.7|1054.7|1049.7|1055.8|1050.8|1054.5|1049.5|120
1637263200000|2021-11-18 19:20:00|1054.6|1049.6|1054.2|1049.2|1054.8|1049.8|1054.2|1049.2|62
1637263500000|2021-11-18 19:25:00|1054.3|1049.3|1054.2|1049.2|1054.5|1049.5|1053.9|1048.9|34
1637263800000|2021-11-18 19:30:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.6|1048.6|79
1637264100000|2021-11-18 19:35:00|1054|1049|1053.5|1048.5|1054.3|1049.3|1053.5|1048.5|114
1637264400000|2021-11-18 19:40:00|1053.6|1048.6|1053.8|1048.8|1054.2|1049.2|1053.5|1048.5|95
1637264700000|2021-11-18 19:45:00|1053.7|1048.7|1054.1|1049.1|1054.5|1049.5|1053.7|1048.7|69
1637265000000|2021-11-18 19:50:00|1054.2|1049.2|1054.6|1049.6|1054.9|1049.9|1054.1|1049.1|66
1637265300000|2021-11-18 19:55:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|66
1637265600000|2021-11-18 20:00:00|1054.9|1049.9|1053.7|1048.7|1054.9|1049.9|1053.7|1048.7|113
1637265900000|2021-11-18 20:05:00|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|37
1637266200000|2021-11-18 20:10:00|1054.2|1049.2|1054.4|1049.4|1054.7|1049.7|1054.1|1049.1|71
1637266500000|2021-11-18 20:15:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054|1049|54
1637266800000|2021-11-18 20:20:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|56
1637267100000|2021-11-18 20:25:00|1054.8|1049.8|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|50
1637267400000|2021-11-18 20:30:00|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|23
1637267700000|2021-11-18 20:35:00|1054.3|1049.3|1054.2|1049.2|1054.7|1049.7|1054.1|1049.1|54
1637268000000|2021-11-18 20:40:00|1054.1|1049.1|1054|1049|1054.5|1049.5|1054|1049|60
1637268300000|2021-11-18 20:45:00|1054.1|1049.1|1054.2|1049.2|1054.6|1049.6|1054|1049|72
1637268600000|2021-11-18 20:50:00|1054.1|1049.1|1054|1049|1054.6|1049.6|1054|1049|121
1637268900000|2021-11-18 20:55:00|1054.2|1049.2|1054.7|1049.7|1054.7|1049.7|1054.2|1049.2|107
1637269200000|2021-11-18 21:00:00|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.4|1049.4|82
1637269500000|2021-11-18 21:05:00|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|48
1637269800000|2021-11-18 21:10:00|1054.7|1049.7|1054.3|1049.3|1055|1050|1054.2|1049.2|46
1637270100000|2021-11-18 21:15:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|6
1637270400000|2021-11-18 21:20:00|1054.4|1049.4|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|85
1637270700000|2021-11-18 21:25:00|1054.5|1049.5|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|21
1637271000000|2021-11-18 21:30:00|1054.1|1049.1|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|8
1637271300000|2021-11-18 21:35:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|7
1637271600000|2021-11-18 21:40:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054|1049|19
1637271900000|2021-11-18 21:45:00|1054.2|1049.2|1053.4|1048.4|1054.2|1049.2|1053.2|1048.2|32
1637272200000|2021-11-18 21:50:00|1053.3|1048.3|1053.8|1048.8|1053.8|1048.8|1053.2|1048.2|33
1637272500000|2021-11-18 21:55:00|1053.7|1048.7|1055.5|1046.6|1056.8|1048.8|1053.3|1046.5|59
1637276400000|2021-11-18 23:00:00|1057.8|1044.3|1053.5|1048.5|1057.8|1048.6|1053.5|1044.3|6
1637277000000|2021-11-18 23:10:00|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|6
1637277300000|2021-11-18 23:15:00|1053.6|1048.6|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|7
1637277600000|2021-11-18 23:20:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|16
1637277900000|2021-11-18 23:25:00|1053.5|1048.5|1053.8|1048.8|1053.9|1048.9|1053.5|1048.5|34
1637278200000|2021-11-18 23:30:00|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.6|1048.6|15
1637278500000|2021-11-18 23:35:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.7|1048.7|23
1637278800000|2021-11-18 23:40:00|1054|1049|1054.3|1049.3|1054.3|1049.3|1052.6|1047.6|34
1637279100000|2021-11-18 23:45:00|1054.2|1049.2|1056|1051|1056.1|1051.1|1054.2|1049.2|18
1637279400000|2021-11-18 23:50:00|1056.2|1051.2|1055.8|1050.8|1056.3|1051.3|1055.5|1050.5|24
1637279700000|2021-11-18 23:55:00|1055.7|1050.7|1055.9|1050.9|1056.2|1051.2|1055.4|1050.4|18
1637280000000|2021-11-19 00:00:00|1055.7|1050.7|1056.4|1051.4|1056.5|1051.5|1055.7|1050.7|57
1637280300000|2021-11-19 00:05:00|1056.3|1051.3|1056.6|1051.6|1056.8|1051.8|1056|1051|33
1637280600000|2021-11-19 00:10:00|1056.5|1051.5|1055.6|1050.6|1056.5|1051.5|1055.6|1050.6|31
1637280900000|2021-11-19 00:15:00|1055.5|1050.5|1056.3|1051.3|1056.3|1051.3|1055.4|1050.4|25
1637281200000|2021-11-19 00:20:00|1056.8|1051.8|1056.7|1051.7|1057.6|1052.6|1056.3|1051.3|33
1637281500000|2021-11-19 00:25:00|1056.6|1051.6|1057.1|1052.1|1057.1|1052.1|1056.5|1051.5|13
1637281800000|2021-11-19 00:30:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057|1052|7
1637282100000|2021-11-19 00:35:00|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|12
1637282400000|2021-11-19 00:40:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|9
1637282700000|2021-11-19 00:45:00|1057.4|1052.4|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|18
1637283000000|2021-11-19 00:50:00|1057.3|1052.3|1057.8|1052.8|1057.8|1052.8|1057.3|1052.3|13
1637283300000|2021-11-19 00:55:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|15
1637283600000|2021-11-19 01:00:00|1057.6|1052.6|1058.5|1053.5|1058.7|1053.7|1057.4|1052.4|78
1637283900000|2021-11-19 01:05:00|1058.8|1053.8|1057.9|1052.9|1059.6|1054.6|1057.8|1052.8|59
1637284200000|2021-11-19 01:10:00|1058.1|1053.1|1058.3|1053.3|1059.3|1054.3|1057.9|1052.9|74
1637284500000|2021-11-19 01:15:00|1058.2|1053.2|1059.3|1054.3|1059.5|1054.5|1057.7|1052.7|74
1637284800000|2021-11-19 01:20:00|1059.4|1054.4|1060.1|1055.1|1060.6|1055.6|1059.1|1054.1|28
1637285100000|2021-11-19 01:25:00|1060.2|1055.2|1060.8|1055.8|1061.3|1056.3|1060.1|1055.1|55
1637285400000|2021-11-19 01:30:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1059.8|1054.8|36
1637285700000|2021-11-19 01:35:00|1060.9|1055.9|1061.2|1056.2|1061.3|1056.3|1060.8|1055.8|42
1637286000000|2021-11-19 01:40:00|1061.3|1056.3|1061.6|1056.6|1061.9|1056.9|1061.1|1056.1|63
1637286300000|2021-11-19 01:45:00|1061.7|1056.7|1063.1|1058.1|1063.6|1058.6|1061.7|1056.7|68
1637286600000|2021-11-19 01:50:00|1063.2|1058.2|1062.5|1057.5|1063.3|1058.3|1062.5|1057.5|64
1637286900000|2021-11-19 01:55:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|130
1637287200000|2021-11-19 02:00:00|1062.4|1057.4|1062.2|1057.2|1063|1058|1062.2|1057.2|51
1637287500000|2021-11-19 02:05:00|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.7|1056.7|32
1637287800000|2021-11-19 02:10:00|1061.7|1056.7|1062.8|1057.8|1062.9|1057.9|1061.4|1056.4|29
1637288100000|2021-11-19 02:15:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|26
1637288400000|2021-11-19 02:20:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|16
1637288700000|2021-11-19 02:25:00|1062.9|1057.9|1063.7|1058.7|1063.8|1058.8|1062.9|1057.9|19
1637289000000|2021-11-19 02:30:00|1063.6|1058.6|1064.5|1059.5|1064.5|1059.5|1063.6|1058.6|25
1637289300000|2021-11-19 02:35:00|1064.6|1059.6|1064.2|1059.2|1064.8|1059.8|1064.1|1059.1|52
1637289600000|2021-11-19 02:40:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.3|1058.3|62
1637289900000|2021-11-19 02:45:00|1064.1|1059.1|1063.8|1058.8|1064.2|1059.2|1063.4|1058.4|56
1637290200000|2021-11-19 02:50:00|1063.7|1058.7|1063.2|1058.2|1063.8|1058.8|1063.1|1058.1|30
1637290500000|2021-11-19 02:55:00|1063.1|1058.1|1063.2|1058.2|1063.8|1058.8|1063|1058|44
1637290800000|2021-11-19 03:00:00|1063.1|1058.1|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|28
1637291100000|2021-11-19 03:05:00|1063.7|1058.7|1064.6|1059.6|1064.8|1059.8|1063.7|1058.7|51
1637291400000|2021-11-19 03:10:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1064|1059|54
1637291700000|2021-11-19 03:15:00|1064.5|1059.5|1064.7|1059.7|1065|1060|1064.2|1059.2|71
1637292000000|2021-11-19 03:20:00|1064.8|1059.8|1064.1|1059.1|1065.1|1060.1|1063.8|1058.8|33
1637292300000|2021-11-19 03:25:00|1064|1059|1064|1059|1064.2|1059.2|1063.3|1058.3|45
1637292600000|2021-11-19 03:30:00|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.1|1058.1|36
1637292900000|2021-11-19 03:35:00|1063.4|1058.4|1062.9|1057.9|1063.5|1058.5|1062.7|1057.7|97
1637293200000|2021-11-19 03:40:00|1063|1058|1063|1058|1063.1|1058.1|1062.8|1057.8|20
1637293500000|2021-11-19 03:45:00|1062.9|1057.9|1064.7|1059.7|1064.7|1059.7|1062.9|1057.9|19
1637293800000|2021-11-19 03:50:00|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|32
1637294100000|2021-11-19 03:55:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|30
1637294400000|2021-11-19 04:00:00|1064.5|1059.5|1065.4|1060.4|1065.4|1060.4|1063.8|1058.8|23
1637294700000|2021-11-19 04:05:00|1065.5|1060.5|1065.1|1060.1|1065.6|1060.6|1065|1060|39
1637295000000|2021-11-19 04:10:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|14
1637295300000|2021-11-19 04:15:00|1065|1060|1064.5|1059.5|1065|1060|1064.5|1059.5|26
1637295600000|2021-11-19 04:20:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|20
1637295900000|2021-11-19 04:25:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|32
1637296200000|2021-11-19 04:30:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|6
1637296500000|2021-11-19 04:35:00|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.6|1059.6|24
1637296800000|2021-11-19 04:40:00|1065.2|1060.2|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|30
1637297100000|2021-11-19 04:45:00|1065.1|1060.1|1065.3|1060.3|1065.4|1060.4|1065.1|1060.1|11
1637297400000|2021-11-19 04:50:00|1065.4|1060.4|1064.5|1059.5|1065.4|1060.4|1064.5|1059.5|69
1637297700000|2021-11-19 04:55:00|1064.4|1059.4|1064|1059|1064.5|1059.5|1064|1059|24
1637298000000|2021-11-19 05:00:00|1063.9|1058.9|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|28
1637298300000|2021-11-19 05:05:00|1063.6|1058.6|1064.4|1059.4|1064.4|1059.4|1063.6|1058.6|15
1637298600000|2021-11-19 05:10:00|1064.3|1059.3|1064.2|1059.2|1064.5|1059.5|1064.1|1059.1|18
1637298900000|2021-11-19 05:15:00|1064.8|1059.8|1064.1|1059.1|1064.8|1059.8|1064|1059|14
1637299200000|2021-11-19 05:20:00|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.4|1058.4|41
1637299500000|2021-11-19 05:25:00|1063.7|1058.7|1064.4|1059.4|1064.5|1059.5|1063.7|1058.7|60
1637299800000|2021-11-19 05:30:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1063.7|1058.7|55
1637300100000|2021-11-19 05:35:00|1064.3|1059.3|1065.1|1060.1|1065.1|1060.1|1064.3|1059.3|14
1637300400000|2021-11-19 05:40:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1064.8|1059.8|20
1637300700000|2021-11-19 05:45:00|1064.9|1059.9|1064.4|1059.4|1065|1060|1064.3|1059.3|25
1637301000000|2021-11-19 05:50:00|1064.5|1059.5|1064|1059|1065.1|1060.1|1064|1059|51
1637301300000|2021-11-19 05:55:00|1064.1|1059.1|1063.3|1058.3|1064.1|1059.1|1063|1058|48
1637301600000|2021-11-19 06:00:00|1063.2|1058.2|1064|1059|1064|1059|1063.2|1058.2|39
1637301900000|2021-11-19 06:05:00|1063.8|1058.8|1063.7|1058.7|1064.6|1059.6|1063.6|1058.6|49
1637302200000|2021-11-19 06:10:00|1063.8|1058.8|1063.1|1058.1|1064.1|1059.1|1063|1058|86
1637302500000|2021-11-19 06:15:00|1063.2|1058.2|1062.1|1057.1|1063.4|1058.4|1062|1057|37
1637302800000|2021-11-19 06:20:00|1062|1057|1062.5|1057.5|1062.8|1057.8|1062|1057|20
1637303100000|2021-11-19 06:25:00|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|9
1637303400000|2021-11-19 06:30:00|1061.9|1056.9|1063.5|1058.5|1063.5|1058.5|1061.9|1056.9|57
1637303700000|2021-11-19 06:35:00|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|41
1637304000000|2021-11-19 06:40:00|1063.7|1058.7|1063.6|1058.6|1063.8|1058.8|1063.5|1058.5|58
1637304300000|2021-11-19 06:45:00|1063.5|1058.5|1063.5|1058.5|1064.2|1059.2|1063.4|1058.4|44
1637304600000|2021-11-19 06:50:00|1063.3|1058.3|1063.4|1058.4|1064|1059|1063.3|1058.3|25
1637304900000|2021-11-19 06:55:00|1063.3|1058.3|1061.7|1056.7|1063.3|1058.3|1061.2|1056.2|36
1637305200000|2021-11-19 07:00:00|1061.6|1056.6|1059.8|1054.8|1061.6|1056.6|1059.8|1054.8|76
1637305500000|2021-11-19 07:05:00|1059.7|1054.7|1059.9|1054.9|1061|1056|1059|1054|70
1637305800000|2021-11-19 07:10:00|1060|1055|1059.3|1054.3|1060|1055|1058.7|1053.7|25
1637306100000|2021-11-19 07:15:00|1059.1|1054.1|1059.8|1054.8|1060.1|1055.1|1058.9|1053.9|14
1637306400000|2021-11-19 07:20:00|1059.6|1054.6|1060.1|1055.1|1060.6|1055.6|1059.1|1054.1|67
1637306700000|2021-11-19 07:25:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.9|1054.9|57
1637307000000|2021-11-19 07:30:00|1060.5|1055.5|1059.7|1054.7|1060.5|1055.5|1059.2|1054.2|65
1637307300000|2021-11-19 07:35:00|1059.6|1054.6|1059.5|1054.5|1060.3|1055.3|1059.5|1054.5|25
1637307600000|2021-11-19 07:40:00|1059.4|1054.4|1058.1|1053.1|1059.8|1054.8|1058.1|1053.1|45
1637307900000|2021-11-19 07:45:00|1058.2|1053.2|1059|1054|1059.3|1054.3|1057.9|1052.9|81
1637308200000|2021-11-19 07:50:00|1059.1|1054.1|1056.4|1051.4|1059.1|1054.1|1056.2|1051.2|58
1637308500000|2021-11-19 07:55:00|1056.5|1051.5|1056.4|1051.4|1057.1|1052.1|1056.2|1051.2|58
1637308800000|2021-11-19 08:00:00|1056.3|1051.3|1058.9|1053.9|1058.9|1053.9|1056.2|1051.2|103
1637309100000|2021-11-19 08:05:00|1058.8|1053.8|1058.1|1053.1|1058.9|1053.9|1058|1053|70
1637309400000|2021-11-19 08:10:00|1058.2|1053.2|1059.5|1054.5|1059.5|1054.5|1058|1053|64
1637309700000|2021-11-19 08:15:00|1059.7|1054.7|1058.4|1053.4|1060|1055|1058.4|1053.4|48
1637310000000|2021-11-19 08:20:00|1058.3|1053.3|1056.2|1051.2|1058.3|1053.3|1056|1051|81
1637310300000|2021-11-19 08:25:00|1056.3|1051.3|1055.3|1050.3|1056.5|1051.5|1055.2|1050.2|57
1637310600000|2021-11-19 08:30:00|1055.2|1050.2|1055.3|1050.3|1055.6|1050.6|1054.1|1049.1|99
1637310900000|2021-11-19 08:35:00|1055.2|1050.2|1054.1|1049.1|1055.9|1050.9|1053.4|1048.4|70
1637311200000|2021-11-19 08:40:00|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053|1048|67
1637311500000|2021-11-19 08:45:00|1053.8|1048.8|1053.1|1048.1|1054|1049|1053.1|1048.1|68
1637311800000|2021-11-19 08:50:00|1053|1048|1053.6|1048.6|1053.9|1048.9|1052.4|1047.4|109
1637312100000|2021-11-19 08:55:00|1053.4|1048.4|1053.5|1048.5|1053.9|1048.9|1053.3|1048.3|59
1637312400000|2021-11-19 09:00:00|1053.4|1048.4|1052.3|1047.3|1053.5|1048.5|1052.3|1047.3|75
1637312700000|2021-11-19 09:05:00|1052.4|1047.4|1051.2|1046.2|1052.4|1047.4|1050.7|1045.7|43
1637313000000|2021-11-19 09:10:00|1051.1|1046.1|1052.4|1047.4|1053.8|1048.8|1051|1046|70
1637313300000|2021-11-19 09:15:00|1052.5|1047.5|1055.1|1050.1|1055.5|1050.5|1052.4|1047.4|120
1637313600000|2021-11-19 09:20:00|1054.4|1049.4|1055|1050|1055.2|1050.2|1054.3|1049.3|70
1637313900000|2021-11-19 09:25:00|1054.9|1049.9|1058.4|1053.4|1059.1|1054.1|1054.6|1049.6|246
1637314200000|2021-11-19 09:30:00|1058.5|1053.5|1056.8|1051.8|1059.1|1054.1|1056.4|1051.4|262
1637314500000|2021-11-19 09:35:00|1056.7|1051.7|1054.8|1049.8|1056.8|1051.8|1054.3|1049.3|114
1637314800000|2021-11-19 09:40:00|1054.7|1049.7|1054.2|1049.2|1055.9|1050.9|1054|1049|172
1637315100000|2021-11-19 09:45:00|1054.1|1049.1|1054.2|1049.2|1054.6|1049.6|1052.8|1047.8|175
1637315400000|2021-11-19 09:50:00|1054.3|1049.3|1053.2|1048.2|1054.4|1049.4|1052.7|1047.7|211
1637315700000|2021-11-19 09:55:00|1052.9|1047.9|1055.6|1050.6|1056.3|1051.3|1052.6|1047.6|158
1637316000000|2021-11-19 10:00:00|1055.7|1050.7|1052.3|1047.3|1055.7|1050.7|1052.1|1047.1|161
1637316300000|2021-11-19 10:05:00|1052.2|1047.2|1051|1046|1052.3|1047.3|1050|1045|154
1637316600000|2021-11-19 10:10:00|1050.9|1045.9|1049.8|1044.8|1051|1046|1049.4|1044.4|160
1637316900000|2021-11-19 10:15:00|1049.7|1044.7|1051.9|1046.9|1053.1|1048.1|1049.7|1044.7|149
1637317200000|2021-11-19 10:20:00|1052|1047|1052.1|1047.1|1052.7|1047.7|1051.3|1046.3|144
1637317500000|2021-11-19 10:25:00|1052.2|1047.2|1053.5|1048.5|1054|1049|1052.2|1047.2|100
1637317800000|2021-11-19 10:30:00|1053.6|1048.6|1053|1048|1054|1049|1052.8|1047.8|136
1637318100000|2021-11-19 10:35:00|1052.9|1047.9|1052.6|1047.6|1053.1|1048.1|1051.9|1046.9|84
1637318400000|2021-11-19 10:40:00|1052.5|1047.5|1051.6|1046.6|1052.7|1047.7|1051.5|1046.5|103
1637318700000|2021-11-19 10:45:00|1051.5|1046.5|1052.2|1047.2|1052.3|1047.3|1051.1|1046.1|95
1637319000000|2021-11-19 10:50:00|1052.1|1047.1|1052.9|1047.9|1053.8|1048.8|1051.9|1046.9|152
1637319300000|2021-11-19 10:55:00|1052.8|1047.8|1052|1047|1053.1|1048.1|1052|1047|77
1637319600000|2021-11-19 11:00:00|1052.1|1047.1|1052.8|1047.8|1053|1048|1051.9|1046.9|122
1637319900000|2021-11-19 11:05:00|1052.9|1047.9|1050|1045|1052.9|1047.9|1049.6|1044.6|114
1637320200000|2021-11-19 11:10:00|1049.9|1044.9|1048.4|1043.4|1050.1|1045.1|1048.2|1043.2|103
1637320500000|2021-11-19 11:15:00|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.3|1043.3|74
1637320800000|2021-11-19 11:20:00|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.3|1043.3|69
1637321100000|2021-11-19 11:25:00|1048.3|1043.3|1049.1|1044.1|1049.1|1044.1|1048.3|1043.3|64
1637321400000|2021-11-19 11:30:00|1049|1044|1049|1044|1049.1|1044.1|1048.2|1043.2|51
1637321700000|2021-11-19 11:35:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048|1043|94
1637322000000|2021-11-19 11:40:00|1048.6|1043.6|1045.3|1040.3|1048.7|1043.7|1044.3|1039.3|107
1637322300000|2021-11-19 11:45:00|1045.2|1040.2|1045.4|1040.4|1046.9|1041.9|1045.2|1040.2|80
1637322600000|2021-11-19 11:50:00|1045.3|1040.3|1046.5|1041.5|1047.2|1042.2|1045.2|1040.2|116
1637322900000|2021-11-19 11:55:00|1046.6|1041.6|1046.7|1041.7|1047.9|1042.9|1046.4|1041.4|121
1637323200000|2021-11-19 12:00:00|1046.8|1041.8|1047.3|1042.3|1048|1043|1046.7|1041.7|120
1637323500000|2021-11-19 12:05:00|1047.2|1042.2|1046.6|1041.6|1047.7|1042.7|1046.3|1041.3|86
1637323800000|2021-11-19 12:10:00|1046.5|1041.5|1042.3|1037.3|1046.6|1041.6|1041.4|1036.4|127
1637324100000|2021-11-19 12:15:00|1041.5|1036.5|1042.6|1037.6|1042.6|1037.6|1040.5|1035.5|120
1637324400000|2021-11-19 12:20:00|1042.5|1037.5|1044.1|1039.1|1044.1|1039.1|1041.8|1036.8|61
1637324700000|2021-11-19 12:25:00|1044.3|1039.3|1045.9|1040.9|1046.4|1041.4|1043.9|1038.9|96
1637325000000|2021-11-19 12:30:00|1045.8|1040.8|1045|1040|1046.1|1041.1|1044.7|1039.7|99
1637325300000|2021-11-19 12:35:00|1045.1|1040.1|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|85
1637325600000|2021-11-19 12:40:00|1044.7|1039.7|1046|1041|1046|1041|1044.3|1039.3|108
1637325900000|2021-11-19 12:45:00|1045.9|1040.9|1044.4|1039.4|1046.2|1041.2|1044.3|1039.3|116
1637326200000|2021-11-19 12:50:00|1044.3|1039.3|1043.1|1038.1|1045|1040|1041.7|1036.7|117
1637326500000|2021-11-19 12:55:00|1043|1038|1042.1|1037.1|1043.2|1038.2|1041.8|1036.8|146
1637326800000|2021-11-19 13:00:00|1042|1037|1042.5|1037.5|1042.6|1037.6|1040.9|1035.9|258
1637327100000|2021-11-19 13:05:00|1042.4|1037.4|1042.3|1037.3|1043|1038|1042.1|1037.1|151
1637327400000|2021-11-19 13:10:00|1042.4|1037.4|1041.5|1036.5|1042.7|1037.7|1041.5|1036.5|161
1637327700000|2021-11-19 13:15:00|1041.3|1036.3|1041.5|1036.5|1042.3|1037.3|1041.1|1036.1|149
1637328000000|2021-11-19 13:20:00|1041|1036|1041.5|1036.5|1042.8|1037.8|1038.1|1033.1|245
1637328300000|2021-11-19 13:25:00|1041.3|1036.3|1039.2|1034.2|1041.4|1036.4|1038.9|1033.9|142
1637328600000|2021-11-19 13:30:00|1039.1|1034.1|1039|1034|1040.8|1035.8|1038.2|1033.2|236
1637328900000|2021-11-19 13:35:00|1038.9|1033.9|1037|1032|1039.3|1034.3|1036|1031|197
1637329200000|2021-11-19 13:40:00|1036.9|1031.9|1037.2|1032.2|1039.2|1034.2|1036.2|1031.2|234
1637329500000|2021-11-19 13:45:00|1037.1|1032.1|1034.8|1029.8|1039.1|1034.1|1034.7|1029.7|175
1637329800000|2021-11-19 13:50:00|1034.7|1029.7|1035.3|1030.3|1036.7|1031.7|1034.3|1029.3|177
1637330100000|2021-11-19 13:55:00|1035.4|1030.4|1038.7|1033.7|1039.5|1034.5|1034.8|1029.8|155
1637330400000|2021-11-19 14:00:00|1038.6|1033.6|1041.3|1036.3|1041.6|1036.6|1038.5|1033.5|218
1637330700000|2021-11-19 14:05:00|1041.2|1036.2|1041.7|1036.7|1043.1|1038.1|1041.1|1036.1|239
1637331000000|2021-11-19 14:10:00|1041.8|1036.8|1041.1|1036.1|1043.1|1038.1|1039.3|1033.8|281
1637331300000|2021-11-19 14:15:00|1040.5|1035.5|1041.8|1036.8|1042.1|1037.1|1039.1|1034.1|431
1637331600000|2021-11-19 14:20:00|1041.6|1036.6|1043.5|1038.5|1044.9|1039.9|1041.3|1036.3|282
1637331900000|2021-11-19 14:25:00|1043.4|1038.4|1045.5|1040.5|1045.5|1040.5|1041.6|1036.6|232
1637332200000|2021-11-19 14:30:00|1045.6|1040.6|1045.7|1040.7|1046.5|1041.5|1044.7|1039.7|418
1637332500000|2021-11-19 14:35:00|1045.6|1040.6|1047.5|1042.5|1048.4|1043.4|1045.1|1040.1|374
1637332800000|2021-11-19 14:40:00|1047.6|1042.6|1048|1043|1048.2|1043.2|1046.3|1041.3|407
1637333100000|2021-11-19 14:45:00|1048.1|1043.1|1049.2|1044.2|1049.7|1044.7|1047.4|1042.4|231
1637333400000|2021-11-19 14:50:00|1049.3|1044.3|1043.2|1038.2|1049.7|1044.7|1041.8|1036.8|272
1637333700000|2021-11-19 14:55:00|1043.3|1038.3|1048.3|1043.3|1048.3|1043.3|1042.5|1037.5|239
1637334000000|2021-11-19 15:00:00|1048.2|1043.2|1043.9|1038.9|1048.2|1043.2|1042.5|1037.5|316
1637334300000|2021-11-19 15:05:00|1043.7|1038.7|1046|1041|1046.4|1041.4|1043.7|1038.7|176
1637334600000|2021-11-19 15:10:00|1046.1|1041.1|1047|1042|1047|1042|1044.6|1039.6|220
1637334900000|2021-11-19 15:15:00|1047.2|1042.2|1047.9|1042.9|1048.3|1043.3|1044.7|1039.7|264
1637335200000|2021-11-19 15:20:00|1048.2|1043.2|1048|1043|1048.4|1043.4|1046.7|1041.7|208
1637335500000|2021-11-19 15:25:00|1047.9|1042.9|1045.1|1040.1|1047.9|1042.9|1044.4|1039.4|224
1637335800000|2021-11-19 15:30:00|1045.2|1040.2|1045.9|1040.9|1046.1|1041.1|1044.6|1039.6|186
1637336100000|2021-11-19 15:35:00|1046|1041|1045.6|1040.6|1046.9|1041.9|1045.5|1040.5|136
1637336400000|2021-11-19 15:40:00|1045.2|1040.2|1044.3|1039.3|1045.2|1040.2|1043.2|1038.2|128
1637336700000|2021-11-19 15:45:00|1044.4|1039.4|1040.5|1035.5|1044.4|1039.4|1039.8|1034.8|259
1637337000000|2021-11-19 15:50:00|1040.6|1035.6|1042|1037|1042|1037|1040.4|1035.4|209
1637337300000|2021-11-19 15:55:00|1042.1|1037.1|1043.4|1038.4|1043.4|1038.4|1042|1037|153
1637337600000|2021-11-19 16:00:00|1043.6|1038.6|1042.4|1037.4|1043.9|1038.9|1042.1|1037.1|114
1637337900000|2021-11-19 16:05:00|1042.3|1037.3|1043|1038|1043.4|1038.4|1041.3|1036.3|122
1637338200000|2021-11-19 16:10:00|1042.9|1037.9|1042.7|1037.7|1044.5|1039.5|1042.6|1037.6|164
1637338500000|2021-11-19 16:15:00|1042.6|1037.6|1041.2|1036.2|1043.1|1038.1|1040.7|1035.7|104
1637338800000|2021-11-19 16:20:00|1041.3|1036.3|1041|1036|1041.7|1036.7|1040.8|1035.8|88
1637339100000|2021-11-19 16:25:00|1041.1|1036.1|1044.3|1039.3|1044.3|1039.3|1040.8|1035.8|129
1637339400000|2021-11-19 16:30:00|1044.4|1039.4|1041.2|1036.2|1044.6|1039.6|1041.2|1036.2|161
1637339700000|2021-11-19 16:35:00|1041.3|1036.3|1042.2|1037.2|1042.3|1037.3|1040.8|1035.8|99
1637340000000|2021-11-19 16:40:00|1042.1|1037.1|1041|1036|1042.2|1037.2|1040.8|1035.8|97
1637340300000|2021-11-19 16:45:00|1040.8|1035.8|1041.2|1036.2|1041.4|1036.4|1040.8|1035.8|54
1637340600000|2021-11-19 16:50:00|1041.3|1036.3|1041.3|1036.3|1042.1|1037.1|1041.3|1036.3|65
1637340900000|2021-11-19 16:55:00|1041.1|1036.1|1041.4|1036.4|1042|1037|1041|1036|96
1637341200000|2021-11-19 17:00:00|1041.5|1036.5|1042|1037|1042.3|1037.3|1041.2|1036.2|133
1637341500000|2021-11-19 17:05:00|1042.1|1037.1|1041.7|1036.7|1042.6|1037.6|1041|1036|83
1637341800000|2021-11-19 17:10:00|1041.5|1036.5|1041.2|1036.2|1041.9|1036.9|1040.8|1035.8|143
1637342100000|2021-11-19 17:15:00|1041.1|1036.1|1041.1|1036.1|1041.8|1036.8|1041|1036|96
1637342400000|2021-11-19 17:20:00|1041.2|1036.2|1041.4|1036.4|1041.7|1036.7|1041.2|1036.2|115
1637342700000|2021-11-19 17:25:00|1041.5|1036.5|1041.8|1036.8|1041.9|1036.9|1041.4|1036.4|100
1637343000000|2021-11-19 17:30:00|1041.7|1036.7|1042.5|1037.5|1042.6|1037.6|1041.6|1036.6|84
1637343300000|2021-11-19 17:35:00|1042.6|1037.6|1041.1|1036.1|1043.2|1038.2|1040.8|1035.8|127
1637343600000|2021-11-19 17:40:00|1041|1036|1035.1|1030.1|1041.2|1036.2|1034.8|1029.8|476
1637343900000|2021-11-19 17:45:00|1035|1030|1036.2|1031.2|1037.8|1032.8|1033.8|1028.8|244
1637344200000|2021-11-19 17:50:00|1036.1|1031.1|1038.5|1033.5|1038.7|1033.7|1036|1031|187
1637344500000|2021-11-19 17:55:00|1038.2|1033.2|1038.6|1033.6|1039.7|1034.7|1037.2|1032.2|136
1637344800000|2021-11-19 18:00:00|1038.8|1033.8|1036.4|1031.4|1039|1034|1035.9|1030.9|172
1637345100000|2021-11-19 18:05:00|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1034.9|1029.9|143
1637345400000|2021-11-19 18:10:00|1036.6|1031.6|1036.5|1031.5|1037.7|1032.7|1036.3|1031.3|146
1637345700000|2021-11-19 18:15:00|1036.6|1031.6|1037.2|1032.2|1037.7|1032.7|1036.4|1031.4|122
1637346000000|2021-11-19 18:20:00|1037.1|1032.1|1037.4|1032.4|1037.8|1032.8|1037|1032|132
1637346300000|2021-11-19 18:25:00|1037.5|1032.5|1037|1032|1037.7|1032.7|1036.6|1031.6|139
1637346600000|2021-11-19 18:30:00|1037.1|1032.1|1036.1|1031.1|1037.6|1032.6|1036.1|1031.1|116
1637346900000|2021-11-19 18:35:00|1036.2|1031.2|1036|1031|1036.4|1031.4|1035.2|1030.2|144
1637347200000|2021-11-19 18:40:00|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.4|1030.4|133
1637347500000|2021-11-19 18:45:00|1035.6|1030.6|1034.7|1029.7|1035.7|1030.7|1034.7|1029.7|118
1637347800000|2021-11-19 18:50:00|1034.8|1029.8|1036.5|1031.5|1037.6|1032.6|1034.7|1029.7|99
1637348100000|2021-11-19 18:55:00|1036.6|1031.6|1036.3|1031.3|1036.8|1031.8|1036.2|1031.2|99
1637348400000|2021-11-19 19:00:00|1036.4|1031.4|1035.4|1030.4|1036.4|1031.4|1035.2|1030.2|75
1637348700000|2021-11-19 19:05:00|1035.6|1030.6|1035.6|1030.6|1036.3|1031.3|1035.1|1030.1|48
1637349000000|2021-11-19 19:10:00|1035.5|1030.5|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|96
1637349300000|2021-11-19 19:15:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035.3|1030.3|40
1637349600000|2021-11-19 19:20:00|1035.7|1030.7|1036.4|1031.4|1036.6|1031.6|1035.7|1030.7|61
1637349900000|2021-11-19 19:25:00|1036.2|1031.2|1036|1031|1036.7|1031.7|1035.8|1030.8|73
1637350200000|2021-11-19 19:30:00|1035.9|1030.9|1035.2|1030.2|1035.9|1030.9|1034.8|1029.8|93
1637350500000|2021-11-19 19:35:00|1035.1|1030.1|1035.2|1030.2|1035.7|1030.7|1034.7|1029.7|110
1637350800000|2021-11-19 19:40:00|1035.3|1030.3|1036|1031|1036|1031|1034.7|1029.7|54
1637351100000|2021-11-19 19:45:00|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.9|1030.9|68
1637351400000|2021-11-19 19:50:00|1036.1|1031.1|1036.7|1031.7|1036.9|1031.9|1036|1031|75
1637351700000|2021-11-19 19:55:00|1036.8|1031.8|1036.7|1031.7|1037|1032|1036.7|1031.7|69
1637352000000|2021-11-19 20:00:00|1036.6|1031.6|1035.7|1030.7|1036.6|1031.6|1035.7|1030.7|62
1637352300000|2021-11-19 20:05:00|1035.8|1030.8|1036|1031|1036|1031|1035.6|1030.6|50
1637352600000|2021-11-19 20:10:00|1035.9|1030.9|1035.8|1030.8|1036.1|1031.1|1035.7|1030.7|84
1637352900000|2021-11-19 20:15:00|1035.7|1030.7|1035.9|1030.9|1036|1031|1035.6|1030.6|84
1637353200000|2021-11-19 20:20:00|1036|1031|1035.7|1030.7|1036.2|1031.2|1035.6|1030.6|85
1637353500000|2021-11-19 20:25:00|1035.6|1030.6|1035.9|1030.9|1036.1|1031.1|1035.6|1030.6|71
1637353800000|2021-11-19 20:30:00|1035.8|1030.8|1036.1|1031.1|1036.3|1031.3|1035.7|1030.7|91
1637354100000|2021-11-19 20:35:00|1036.2|1031.2|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|123
1637354400000|2021-11-19 20:40:00|1036.4|1031.4|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|51
1637354700000|2021-11-19 20:45:00|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.4|1031.4|71
1637355000000|2021-11-19 20:50:00|1036.8|1031.8|1036.1|1031.1|1036.9|1031.9|1036|1031|104
1637355300000|2021-11-19 20:55:00|1036.2|1031.2|1035.7|1030.7|1036.2|1031.2|1035.4|1030.4|90
1637355600000|2021-11-19 21:00:00|1035.6|1030.6|1036.3|1031.3|1036.5|1031.5|1035.6|1030.6|48
1637355900000|2021-11-19 21:05:00|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|15
1637356200000|2021-11-19 21:10:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|21
1637356500000|2021-11-19 21:15:00|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.2|1031.2|30
1637356800000|2021-11-19 21:20:00|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|9
1637357100000|2021-11-19 21:25:00|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|12
1637357400000|2021-11-19 21:30:00|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637357700000|2021-11-19 21:35:00|1036.8|1031.8|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|9
1637358000000|2021-11-19 21:40:00|1036.2|1031.2|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|12
1637358300000|2021-11-19 21:45:00|1036.2|1031.2|1036.7|1031.7|1036.9|1031.9|1036.1|1031.1|25
1637358600000|2021-11-19 21:50:00|1036.6|1031.6|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|11
1637358900000|2021-11-19 21:55:00|1036.4|1031.4|1042.2|1025.8|1042.2|1031.7|1035.3|1025.8|40
1637535600000|2021-11-21 23:00:00|1035.1|1030.1|1034.2|1029.2|1035.9|1030.9|1031.3|1026.3|97
1637535900000|2021-11-21 23:05:00|1034.3|1029.3|1034.9|1029.9|1037.2|1032.2|1034.1|1029.1|81
1637536200000|2021-11-21 23:10:00|1035|1030|1036|1031|1036.1|1031.1|1034.1|1029.1|99
1637536500000|2021-11-21 23:15:00|1035.9|1030.9|1035.6|1030.6|1036.3|1031.3|1035.5|1030.5|56
1637536800000|2021-11-21 23:20:00|1035.5|1030.5|1034.8|1029.8|1035.7|1030.7|1034.4|1029.4|47
1637537100000|2021-11-21 23:25:00|1034.7|1029.7|1033.7|1028.7|1035.6|1030.6|1033.7|1028.7|52
1637537400000|2021-11-21 23:30:00|1033.9|1028.9|1035.1|1030.1|1035.5|1030.5|1033.9|1028.9|44
1637537700000|2021-11-21 23:35:00|1035|1030|1035.6|1030.6|1036.1|1031.1|1035|1030|40
1637538000000|2021-11-21 23:40:00|1035.5|1030.5|1035.4|1030.4|1036|1031|1035.3|1030.3|36
1637538300000|2021-11-21 23:45:00|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1034.4|1029.4|117
1637538600000|2021-11-21 23:50:00|1035.6|1030.6|1033.8|1028.8|1035.7|1030.7|1032.9|1027.9|89
1637538900000|2021-11-21 23:55:00|1033.7|1028.7|1033.2|1028.2|1033.8|1028.8|1032.2|1027.2|55
1637539200000|2021-11-22 00:00:00|1033.5|1028.5|1034.6|1029.6|1034.7|1029.7|1031.9|1026.9|66
1637539500000|2021-11-22 00:05:00|1034.5|1029.5|1033.7|1028.7|1034.5|1029.5|1032.5|1027.5|97
1637539800000|2021-11-22 00:10:00|1033.6|1028.6|1033.7|1028.7|1034.7|1029.7|1033.4|1028.4|55
1637540100000|2021-11-22 00:15:00|1033.8|1028.8|1032.9|1027.9|1033.8|1028.8|1032.7|1027.7|82
1637540400000|2021-11-22 00:20:00|1032.8|1027.8|1033|1028|1033.4|1028.4|1032.8|1027.8|49
1637540700000|2021-11-22 00:25:00|1033.1|1028.1|1032.9|1027.9|1033.4|1028.4|1032|1027|125
1637541000000|2021-11-22 00:30:00|1032.8|1027.8|1033.2|1028.2|1033.5|1028.5|1031.9|1026.9|65
1637541300000|2021-11-22 00:35:00|1033.4|1028.4|1032.8|1027.8|1033.7|1028.7|1032.1|1027.1|45
1637541600000|2021-11-22 00:40:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.1|1027.1|40
1637541900000|2021-11-22 00:45:00|1033.7|1028.7|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|6
1637542200000|2021-11-22 00:50:00|1033.7|1028.7|1033.3|1028.3|1034.3|1029.3|1032.5|1027.5|78
1637542500000|2021-11-22 00:55:00|1033.4|1028.4|1035|1030|1035|1030|1033.3|1028.3|35
1637542800000|2021-11-22 01:00:00|1034.9|1029.9|1034.8|1029.8|1036.6|1031.6|1034.2|1029.2|167
1637543100000|2021-11-22 01:05:00|1034.7|1029.7|1035.6|1030.6|1035.7|1030.7|1034.1|1029.1|98
1637543400000|2021-11-22 01:10:00|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1034.2|1029.2|98
1637543700000|2021-11-22 01:15:00|1035.3|1030.3|1036|1031|1036.6|1031.6|1035.2|1030.2|78
1637544000000|2021-11-22 01:20:00|1036.1|1031.1|1035.1|1030.1|1036.2|1031.2|1035|1030|56
1637544300000|2021-11-22 01:25:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1034.8|1029.8|31
1637544600000|2021-11-22 01:30:00|1035.6|1030.6|1036.1|1031.1|1036.3|1031.3|1035.3|1030.3|66
1637544900000|2021-11-22 01:35:00|1036|1031|1035.4|1030.4|1036.1|1031.1|1035|1030|93
1637545200000|2021-11-22 01:40:00|1035.3|1030.3|1035.1|1030.1|1035.7|1030.7|1035.1|1030.1|50
1637545500000|2021-11-22 01:45:00|1035|1030|1034.1|1029.1|1035|1030|1034|1029|47
1637545800000|2021-11-22 01:50:00|1034.2|1029.2|1035.1|1030.1|1035.2|1030.2|1033.9|1028.9|31
1637546100000|2021-11-22 01:55:00|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1033.9|1028.9|57
1637546400000|2021-11-22 02:00:00|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|32
1637546700000|2021-11-22 02:05:00|1034.3|1029.3|1034.2|1029.2|1034.7|1029.7|1034.1|1029.1|51
1637547000000|2021-11-22 02:10:00|1034.3|1029.3|1034.5|1029.5|1034.6|1029.6|1034.2|1029.2|38
1637547300000|2021-11-22 02:15:00|1034.4|1029.4|1034.9|1029.9|1035.1|1030.1|1033.9|1028.9|71
1637547600000|2021-11-22 02:20:00|1034.8|1029.8|1034.8|1029.8|1035.8|1030.8|1034.6|1029.6|47
1637547900000|2021-11-22 02:25:00|1034.9|1029.9|1036.3|1031.3|1036.5|1031.5|1034.7|1029.7|57
1637548200000|2021-11-22 02:30:00|1036.2|1031.2|1037.3|1032.3|1037.6|1032.6|1036.1|1031.1|83
1637548500000|2021-11-22 02:35:00|1037.4|1032.4|1038|1033|1038|1033|1037.2|1032.2|38
1637548800000|2021-11-22 02:40:00|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.4|1032.4|44
1637549100000|2021-11-22 02:45:00|1038|1033|1038.5|1033.5|1038.9|1033.9|1038|1033|29
1637549400000|2021-11-22 02:50:00|1038.3|1033.3|1037.4|1032.4|1038.3|1033.3|1037.4|1032.4|46
1637549700000|2021-11-22 02:55:00|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.1|1032.1|10
1637550000000|2021-11-22 03:00:00|1037.1|1032.1|1036.4|1031.4|1037.1|1032.1|1036.4|1031.4|10
1637550300000|2021-11-22 03:05:00|1036.3|1031.3|1036.8|1031.8|1036.9|1031.9|1035.9|1030.9|36
1637550600000|2021-11-22 03:10:00|1036.7|1031.7|1038.2|1033.2|1038.3|1033.3|1036.7|1031.7|35
1637550900000|2021-11-22 03:15:00|1038.3|1033.3|1038.4|1033.4|1039|1034|1037.9|1032.9|30
1637551200000|2021-11-22 03:20:00|1038.5|1033.5|1038.1|1033.1|1039|1034|1037.9|1032.9|41
1637551500000|2021-11-22 03:25:00|1038|1033|1038|1033|1038.2|1033.2|1037.8|1032.8|31
1637551800000|2021-11-22 03:30:00|1037.9|1032.9|1038.5|1033.5|1038.6|1033.6|1037.9|1032.9|24
1637552100000|2021-11-22 03:35:00|1038.4|1033.4|1038.2|1033.2|1038.8|1033.8|1038.2|1033.2|31
1637552400000|2021-11-22 03:40:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.8|1032.8|36
1637552700000|2021-11-22 03:45:00|1038.2|1033.2|1038.6|1033.6|1039.5|1034.5|1038.1|1033.1|34
1637553000000|2021-11-22 03:50:00|1038.7|1033.7|1040.1|1035.1|1040.1|1035.1|1038.6|1033.6|38
1637553300000|2021-11-22 03:55:00|1040|1035|1039.7|1034.7|1040.3|1035.3|1039.3|1034.3|33
1637553600000|2021-11-22 04:00:00|1039.6|1034.6|1039.7|1034.7|1040|1035|1039.2|1034.2|37
1637553900000|2021-11-22 04:05:00|1039.8|1034.8|1041.8|1036.8|1041.9|1036.9|1039.8|1034.8|33
1637554200000|2021-11-22 04:10:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|27
1637554500000|2021-11-22 04:15:00|1041.6|1036.6|1042.1|1037.1|1042.1|1037.1|1041.4|1036.4|19
1637554800000|2021-11-22 04:20:00|1042.2|1037.2|1041.6|1036.6|1042.2|1037.2|1041.4|1036.4|22
1637555100000|2021-11-22 04:25:00|1041.7|1036.7|1041.9|1036.9|1042.2|1037.2|1041.6|1036.6|36
1637555400000|2021-11-22 04:30:00|1042|1037|1041.4|1036.4|1042.1|1037.1|1041.3|1036.3|20
1637555700000|2021-11-22 04:35:00|1041.5|1036.5|1042.4|1037.4|1042.4|1037.4|1041.3|1036.3|49
1637556000000|2021-11-22 04:40:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.2|1037.2|15
1637556300000|2021-11-22 04:45:00|1042.2|1037.2|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|12
1637556600000|2021-11-22 04:50:00|1042|1037|1042.8|1037.8|1043.4|1038.4|1042|1037|59
1637556900000|2021-11-22 04:55:00|1042.9|1037.9|1043.4|1038.4|1043.7|1038.7|1042.6|1037.6|47
1637557200000|2021-11-22 05:00:00|1043|1038|1043.3|1038.3|1043.4|1038.4|1042.8|1037.8|43
1637557500000|2021-11-22 05:05:00|1043.4|1038.4|1043.2|1038.2|1043.6|1038.6|1043.1|1038.1|26
1637557800000|2021-11-22 05:10:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.4|1037.4|22
1637558100000|2021-11-22 05:15:00|1042.8|1037.8|1042.6|1037.6|1042.9|1037.9|1042|1037|78
1637558400000|2021-11-22 05:20:00|1042.5|1037.5|1041.7|1036.7|1042.6|1037.6|1041.7|1036.7|49
1637558700000|2021-11-22 05:25:00|1041.8|1036.8|1041.3|1036.3|1041.9|1036.9|1041.3|1036.3|51
1637559000000|2021-11-22 05:30:00|1041.5|1036.5|1040.9|1035.9|1041.5|1036.5|1040.6|1035.6|64
1637559300000|2021-11-22 05:35:00|1040.8|1035.8|1039.8|1034.8|1040.8|1035.8|1039.6|1034.6|80
1637559600000|2021-11-22 05:40:00|1039.9|1034.9|1039.1|1034.1|1040.1|1035.1|1039|1034|42
1637559900000|2021-11-22 05:45:00|1039|1034|1038.4|1033.4|1039.1|1034.1|1037.8|1032.8|29
1637560200000|2021-11-22 05:50:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1037.4|1032.4|63
1637560500000|2021-11-22 05:55:00|1038.3|1033.3|1038.7|1033.7|1038.7|1033.7|1037.8|1032.8|69
1637560800000|2021-11-22 06:00:00|1038.6|1033.6|1039|1034|1039.2|1034.2|1038.1|1033.1|79
1637561100000|2021-11-22 06:05:00|1039.1|1034.1|1038.4|1033.4|1039.4|1034.4|1038.2|1033.2|54
1637561400000|2021-11-22 06:10:00|1038.3|1033.3|1038.6|1033.6|1038.7|1033.7|1038.1|1033.1|66
1637561700000|2021-11-22 06:15:00|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|18
1637562000000|2021-11-22 06:20:00|1038.6|1033.6|1039.1|1034.1|1039.1|1034.1|1038.5|1033.5|49
1637562300000|2021-11-22 06:25:00|1039|1034|1040.4|1035.4|1040.7|1035.7|1039|1034|40
1637562600000|2021-11-22 06:30:00|1040.7|1035.7|1040.4|1035.4|1040.7|1035.7|1039.8|1034.8|44
1637562900000|2021-11-22 06:35:00|1040.2|1035.2|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|45
1637563200000|2021-11-22 06:40:00|1039.7|1034.7|1039.1|1034.1|1039.8|1034.8|1039.1|1034.1|35
1637563500000|2021-11-22 06:45:00|1039|1034|1039|1034|1039.4|1034.4|1038.9|1033.9|49
1637563800000|2021-11-22 06:50:00|1039.1|1034.1|1039.5|1034.5|1039.5|1034.5|1039|1034|18
1637564100000|2021-11-22 06:55:00|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|32
1637564400000|2021-11-22 07:00:00|1039.5|1034.5|1039.2|1034.2|1039.8|1034.8|1038.9|1033.9|40
1637564700000|2021-11-22 07:05:00|1039.1|1034.1|1039.5|1034.5|1039.5|1034.5|1038.1|1033.1|41
1637565000000|2021-11-22 07:10:00|1039.6|1034.6|1041.4|1036.4|1041.4|1036.4|1039.6|1034.6|53
1637565300000|2021-11-22 07:15:00|1041.5|1036.5|1041.3|1036.3|1041.7|1036.7|1040.9|1035.9|62
1637565600000|2021-11-22 07:20:00|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.1|1036.1|49
1637565900000|2021-11-22 07:25:00|1041.5|1036.5|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|49
1637566200000|2021-11-22 07:30:00|1040.9|1035.9|1041.2|1036.2|1041.8|1036.8|1040.7|1035.7|67
1637566500000|2021-11-22 07:35:00|1041.1|1036.1|1040.2|1035.2|1041.3|1036.3|1040|1035|58
1637566800000|2021-11-22 07:40:00|1040.6|1035.6|1040.7|1035.7|1041|1036|1040.6|1035.6|31
1637567100000|2021-11-22 07:45:00|1040.8|1035.8|1042|1037|1042.2|1037.2|1040.8|1035.8|60
1637567400000|2021-11-22 07:50:00|1042.3|1037.3|1044.6|1039.6|1044.7|1039.7|1042.3|1037.3|38
1637567700000|2021-11-22 07:55:00|1044.5|1039.5|1042.8|1037.8|1044.8|1039.8|1042.8|1037.8|45
1637568000000|2021-11-22 08:00:00|1042.6|1037.6|1044.7|1039.7|1044.7|1039.7|1042|1037|76
1637568300000|2021-11-22 08:05:00|1044.8|1039.8|1043.5|1038.5|1046.2|1041.2|1043.5|1038.5|135
1637568600000|2021-11-22 08:10:00|1043.6|1038.6|1045.4|1040.4|1045.6|1040.6|1043.4|1038.4|75
1637568900000|2021-11-22 08:15:00|1045.3|1040.3|1045.9|1040.9|1046|1041|1044.7|1039.7|80
1637569200000|2021-11-22 08:20:00|1045.8|1040.8|1045.5|1040.5|1046.1|1041.1|1045.1|1040.1|80
1637569500000|2021-11-22 08:25:00|1045.6|1040.6|1044.9|1039.9|1045.6|1040.6|1044.7|1039.7|135
1637569800000|2021-11-22 08:30:00|1044.8|1039.8|1045.3|1040.3|1045.3|1040.3|1044|1039|77
1637570100000|2021-11-22 08:35:00|1045.4|1040.4|1044.8|1039.8|1045.8|1040.8|1044.7|1039.7|67
1637570400000|2021-11-22 08:40:00|1044.7|1039.7|1045.1|1040.1|1045.4|1040.4|1044.2|1039.2|97
1637570700000|2021-11-22 08:45:00|1045|1040|1044.7|1039.7|1045|1040|1044.3|1039.3|63
1637571000000|2021-11-22 08:50:00|1044.6|1039.6|1043|1038|1044.9|1039.9|1043|1038|78
1637571300000|2021-11-22 08:55:00|1043.3|1038.3|1041|1036|1043.4|1038.4|1040.6|1035.6|110
1637571600000|2021-11-22 09:00:00|1040.9|1035.9|1042.3|1037.3|1042.5|1037.5|1040.5|1035.5|99
1637571900000|2021-11-22 09:05:00|1042.4|1037.4|1041.5|1036.5|1042.5|1037.5|1041.5|1036.5|90
1637572200000|2021-11-22 09:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.6|1036.6|48
1637572500000|2021-11-22 09:15:00|1041.8|1036.8|1043.7|1038.7|1044|1039|1041.8|1036.8|58
1637572800000|2021-11-22 09:20:00|1043.6|1038.6|1042.4|1037.4|1043.6|1038.6|1042.3|1037.3|113
1637573100000|2021-11-22 09:25:00|1042.3|1037.3|1042|1037|1042.8|1037.8|1041.6|1036.6|70
1637573400000|2021-11-22 09:30:00|1041.9|1036.9|1043.7|1038.7|1043.9|1038.9|1041.9|1036.9|66
1637573700000|2021-11-22 09:35:00|1043.4|1038.4|1042.2|1037.2|1043.4|1038.4|1041.7|1036.7|101
1637574000000|2021-11-22 09:40:00|1042.3|1037.3|1041|1036|1042.3|1037.3|1041|1036|56
1637574300000|2021-11-22 09:45:00|1041.1|1036.1|1040.7|1035.7|1041.5|1036.5|1039.6|1034.6|67
1637574600000|2021-11-22 09:50:00|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1040.1|1035.1|28
1637574900000|2021-11-22 09:55:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|53
1637575200000|2021-11-22 10:00:00|1040.6|1035.6|1040.7|1035.7|1041.5|1036.5|1040.5|1035.5|90
1637575500000|2021-11-22 10:05:00|1040.8|1035.8|1039.5|1034.5|1041.2|1036.2|1039.5|1034.5|44
1637575800000|2021-11-22 10:10:00|1039.4|1034.4|1038.7|1033.7|1039.4|1034.4|1038|1033|83
1637576100000|2021-11-22 10:15:00|1038.8|1033.8|1038.1|1033.1|1039.1|1034.1|1038|1033|71
1637576400000|2021-11-22 10:20:00|1038.2|1033.2|1038.6|1033.6|1039|1034|1038|1033|64
1637576700000|2021-11-22 10:25:00|1038.7|1033.7|1038.7|1033.7|1039.8|1034.8|1038.3|1033.3|77
1637577000000|2021-11-22 10:30:00|1038.6|1033.6|1038.4|1033.4|1039.1|1034.1|1038.2|1033.2|93
1637577300000|2021-11-22 10:35:00|1038.3|1033.3|1037.1|1032.1|1038.5|1033.5|1036.9|1031.9|102
1637577600000|2021-11-22 10:40:00|1037|1032|1036.3|1031.3|1037.7|1032.7|1035.4|1030.4|133
1637577900000|2021-11-22 10:45:00|1036.2|1031.2|1036.9|1031.9|1037.6|1032.6|1036.2|1031.2|89
1637578200000|2021-11-22 10:50:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.1|1031.1|83
1637578500000|2021-11-22 10:55:00|1036|1031|1036.9|1031.9|1037.2|1032.2|1035.6|1030.6|76
1637578800000|2021-11-22 11:00:00|1036.8|1031.8|1038.1|1033.1|1038.5|1033.5|1035.9|1030.9|104
1637579100000|2021-11-22 11:05:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.3|1032.3|55
1637579400000|2021-11-22 11:10:00|1038.4|1033.4|1038.7|1033.7|1039.1|1034.1|1037.9|1032.9|83
1637579700000|2021-11-22 11:15:00|1038.8|1033.8|1039.2|1034.2|1039.4|1034.4|1038.7|1033.7|72
1637580000000|2021-11-22 11:20:00|1039.1|1034.1|1040.3|1035.3|1040.3|1035.3|1038.6|1033.6|58
1637580300000|2021-11-22 11:25:00|1040.4|1035.4|1039.8|1034.8|1040.4|1035.4|1038.1|1033.1|62
1637580600000|2021-11-22 11:30:00|1039.7|1034.7|1038|1033|1039.7|1034.7|1037.4|1032.4|58
1637580900000|2021-11-22 11:35:00|1038.1|1033.1|1040.3|1035.3|1040.3|1035.3|1038.1|1033.1|38
1637581200000|2021-11-22 11:40:00|1040.2|1035.2|1039.7|1034.7|1040.8|1035.8|1039.6|1034.6|51
1637581500000|2021-11-22 11:45:00|1039.6|1034.6|1038.8|1033.8|1039.9|1034.9|1038.8|1033.8|37
1637581800000|2021-11-22 11:50:00|1039.1|1034.1|1038.5|1033.5|1039.4|1034.4|1038.1|1033.1|144
1637582100000|2021-11-22 11:55:00|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1037.8|1032.8|88
1637582400000|2021-11-22 12:00:00|1038.8|1033.8|1038.1|1033.1|1039.2|1034.2|1037.9|1032.9|144
1637582700000|2021-11-22 12:05:00|1038|1033|1038.9|1033.9|1039.7|1034.7|1038|1033|80
1637583000000|2021-11-22 12:10:00|1038.8|1033.8|1037.3|1032.3|1039|1034|1037.2|1032.2|89
1637583300000|2021-11-22 12:15:00|1037.2|1032.2|1038.9|1033.9|1039.3|1034.3|1037.2|1032.2|86
1637583600000|2021-11-22 12:20:00|1038.8|1033.8|1038.4|1033.4|1039|1034|1038.4|1033.4|68
1637583900000|2021-11-22 12:25:00|1038.3|1033.3|1037.3|1032.3|1038.5|1033.5|1037.3|1032.3|25
1637584200000|2021-11-22 12:30:00|1037.2|1032.2|1038.2|1033.2|1038.5|1033.5|1037.1|1032.1|61
1637584500000|2021-11-22 12:35:00|1038.3|1033.3|1040|1035|1040.1|1035.1|1038.2|1033.2|54
1637584800000|2021-11-22 12:40:00|1040.1|1035.1|1039.2|1034.2|1040.1|1035.1|1038.9|1033.9|53
1637585100000|2021-11-22 12:45:00|1039.3|1034.3|1042|1037|1042.1|1037.1|1039.3|1034.3|89
1637585400000|2021-11-22 12:50:00|1041.9|1036.9|1043|1038|1043.8|1038.8|1041.9|1036.9|117
1637585700000|2021-11-22 12:55:00|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1042.5|1037.5|59
1637586000000|2021-11-22 13:00:00|1043.4|1038.4|1041.7|1036.7|1043.4|1038.4|1041.3|1036.3|279
1637586300000|2021-11-22 13:05:00|1041.8|1036.8|1043.1|1038.1|1044.6|1039.6|1041.8|1036.8|143
1637586600000|2021-11-22 13:10:00|1043|1038|1040.5|1035.5|1043.2|1038.2|1040.5|1035.5|169
1637586900000|2021-11-22 13:15:00|1040.4|1035.4|1039.6|1034.6|1041.3|1036.3|1039.6|1034.6|113
1637587200000|2021-11-22 13:20:00|1039.7|1034.7|1039.8|1034.8|1040|1035|1038|1033|182
1637587500000|2021-11-22 13:25:00|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1037.3|1032.3|180
1637587800000|2021-11-22 13:30:00|1039|1034|1039.9|1034.9|1041.6|1036.6|1036.4|1031.4|251
1637588100000|2021-11-22 13:35:00|1039.8|1034.8|1042.2|1037.2|1042.2|1037.2|1037.3|1032.3|157
1637588400000|2021-11-22 13:40:00|1042.1|1037.1|1045.1|1040.1|1045.2|1040.2|1041.7|1036.7|213
1637588700000|2021-11-22 13:45:00|1045.2|1040.2|1042.4|1037.4|1045.2|1040.2|1042.1|1037.1|213
1637589000000|2021-11-22 13:50:00|1042.5|1037.5|1042.1|1037.1|1042.8|1037.8|1041|1036|197
1637589300000|2021-11-22 13:55:00|1042|1037|1042.5|1037.5|1043.7|1038.7|1041.8|1036.8|158
1637589600000|2021-11-22 14:00:00|1042.7|1037.7|1035.9|1030.9|1042.9|1037.9|1035.4|1030.4|489
1637589900000|2021-11-22 14:05:00|1036.2|1031.2|1034.1|1029.1|1036.9|1031.9|1032.5|1027.5|339
1637590200000|2021-11-22 14:10:00|1034.3|1029.3|1027.3|1022.3|1034.7|1029.7|1027.3|1022.3|261
1637590500000|2021-11-22 14:15:00|1027.2|1022.2|1027.5|1022.5|1028.2|1023.2|1024.8|1019.8|489
1637590800000|2021-11-22 14:20:00|1027.3|1022.3|1029.1|1024.1|1031.8|1026.8|1026.1|1021.1|331
1637591100000|2021-11-22 14:25:00|1029.2|1024.2|1030.4|1025.4|1030.9|1025.9|1029|1024|252
1637591400000|2021-11-22 14:30:00|1030.1|1025.1|1027.9|1022.9|1031.5|1026.5|1025.8|1020.8|515
1637591700000|2021-11-22 14:35:00|1027.8|1022.8|1032.7|1027.7|1032.9|1027.9|1027.2|1022.2|394
1637592000000|2021-11-22 14:40:00|1032.4|1027.4|1030.4|1025.4|1032.4|1027.4|1029.3|1024.3|272
1637592300000|2021-11-22 14:45:00|1030.6|1025.6|1034.6|1029.6|1035|1030|1030.4|1025.4|242
1637592600000|2021-11-22 14:50:00|1034.7|1029.7|1033.8|1028.8|1035.5|1030.5|1033.4|1028.4|281
1637592900000|2021-11-22 14:55:00|1033.9|1028.9|1034.1|1029.1|1034.8|1029.8|1033|1028|174
1637593200000|2021-11-22 15:00:00|1034|1029|1032.6|1027.6|1034.6|1029.6|1031|1026|314
1637593500000|2021-11-22 15:05:00|1032.7|1027.7|1032.9|1027.9|1034.1|1029.1|1032.3|1027.3|261
1637593800000|2021-11-22 15:10:00|1033|1028|1035.9|1030.9|1036.5|1031.5|1033|1028|176
1637594100000|2021-11-22 15:15:00|1036|1031|1037.7|1032.7|1039|1034|1035.3|1030.3|293
1637594400000|2021-11-22 15:20:00|1037.4|1032.4|1036.7|1031.7|1038.1|1033.1|1034.9|1029.9|274
1637594700000|2021-11-22 15:25:00|1036.6|1031.6|1034.7|1029.7|1037.2|1032.2|1034.2|1029.2|227
1637595000000|2021-11-22 15:30:00|1034.6|1029.6|1031.7|1026.7|1035|1030|1031|1026|204
1637595300000|2021-11-22 15:35:00|1031.5|1026.5|1033.7|1028.7|1034.9|1029.9|1031.3|1026.3|160
1637595600000|2021-11-22 15:40:00|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1032.5|1027.5|135
1637595900000|2021-11-22 15:45:00|1034.1|1029.1|1035.7|1030.7|1036.1|1031.1|1033.7|1028.7|153
1637596200000|2021-11-22 15:50:00|1035.9|1030.9|1036.4|1031.4|1037|1032|1034.5|1029.5|197
1637596500000|2021-11-22 15:55:00|1036.3|1031.3|1035.6|1030.6|1036.5|1031.5|1035.5|1030.5|266
1637596800000|2021-11-22 16:00:00|1035.5|1030.5|1035.8|1030.8|1036.2|1031.2|1035|1030|175
1637597100000|2021-11-22 16:05:00|1035.9|1030.9|1036.3|1031.3|1036.8|1031.8|1035.3|1030.3|193
1637597400000|2021-11-22 16:10:00|1036.2|1031.2|1036.7|1031.7|1038|1033|1036.2|1031.2|155
1637597700000|2021-11-22 16:15:00|1036.6|1031.6|1034.5|1029.5|1037|1032|1032.6|1027.6|155
1637598000000|2021-11-22 16:20:00|1034.6|1029.6|1033|1028|1035.7|1030.7|1031.9|1026.9|138
1637598300000|2021-11-22 16:25:00|1033.1|1028.1|1033|1028|1033.5|1028.5|1031.8|1026.8|148
1637598600000|2021-11-22 16:30:00|1032.9|1027.9|1029.7|1024.7|1032.9|1027.9|1029.7|1024.7|249
1637598900000|2021-11-22 16:35:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1028.9|1023.9|161
1637599200000|2021-11-22 16:40:00|1030.3|1025.3|1029.5|1024.5|1030.6|1025.6|1029|1024|151
1637599500000|2021-11-22 16:45:00|1029.4|1024.4|1030.7|1025.7|1030.9|1025.9|1028.2|1023.2|126
1637599800000|2021-11-22 16:50:00|1030.8|1025.8|1030.3|1025.3|1031.4|1026.4|1029.9|1024.9|125
1637600100000|2021-11-22 16:55:00|1030.2|1025.2|1027.7|1022.7|1030.4|1025.4|1027.3|1022.3|193
1637600400000|2021-11-22 17:00:00|1027.6|1022.6|1026.2|1021.2|1027.7|1022.7|1026.1|1021.1|219
1637600700000|2021-11-22 17:05:00|1026.1|1021.1|1025.2|1020.2|1026.3|1021.3|1025|1020|203
1637601000000|2021-11-22 17:10:00|1025.1|1020.1|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|144
1637601300000|2021-11-22 17:15:00|1025.3|1020.3|1025.8|1020.8|1026.1|1021.1|1025|1020|185
1637601600000|2021-11-22 17:20:00|1025.9|1020.9|1021.7|1016.7|1026.1|1021.1|1020.9|1015.9|232
1637601900000|2021-11-22 17:25:00|1021.5|1016.5|1017.4|1012.4|1021.5|1016.5|1016.6|1011.6|277
1637602200000|2021-11-22 17:30:00|1017.3|1012.3|1019.1|1014.1|1019.4|1014.4|1016.7|1011.7|157
1637602500000|2021-11-22 17:35:00|1019|1014|1019.6|1014.6|1020.4|1015.4|1017.9|1012.9|157
1637602800000|2021-11-22 17:40:00|1019.8|1014.8|1020.2|1015.2|1020.7|1015.7|1019.5|1014.5|130
1637603100000|2021-11-22 17:45:00|1020.3|1015.3|1019.9|1014.9|1021.5|1016.5|1019.9|1014.9|126
1637603400000|2021-11-22 17:50:00|1020|1015|1020.8|1015.8|1020.8|1015.8|1019.2|1014.2|143
1637603700000|2021-11-22 17:55:00|1020.9|1015.9|1019.8|1014.8|1020.9|1015.9|1018.7|1013.7|153
1637604000000|2021-11-22 18:00:00|1019.7|1014.7|1017.4|1012.4|1020.6|1015.6|1017|1012|230
1637604300000|2021-11-22 18:05:00|1017.3|1012.3|1017.1|1012.1|1017.7|1012.7|1016.9|1011.9|154
1637604600000|2021-11-22 18:10:00|1017.2|1012.2|1017.8|1012.8|1017.9|1012.9|1017.1|1012.1|73
1637604900000|2021-11-22 18:15:00|1017.7|1012.7|1017.9|1012.9|1018.1|1013.1|1017.2|1012.2|137
1637605200000|2021-11-22 18:20:00|1017.7|1012.7|1018.3|1013.3|1018.5|1013.5|1017.4|1012.4|130
1637605500000|2021-11-22 18:25:00|1018.4|1013.4|1018.5|1013.5|1019.5|1014.5|1018|1013|232
1637605800000|2021-11-22 18:30:00|1018.4|1013.4|1019.4|1014.4|1021.1|1016.1|1018.4|1013.4|149
1637606100000|2021-11-22 18:35:00|1019.3|1014.3|1019.9|1014.9|1020.8|1015.8|1019.3|1014.3|92
1637606400000|2021-11-22 18:40:00|1019.8|1014.8|1018.9|1013.9|1020.2|1015.2|1018.7|1013.7|156
1637606700000|2021-11-22 18:45:00|1019|1014|1018.1|1013.1|1019.2|1014.2|1018.1|1013.1|146
1637607000000|2021-11-22 18:50:00|1017.8|1012.8|1018.9|1013.9|1019.5|1014.5|1017.5|1012.5|93
1637607300000|2021-11-22 18:55:00|1019|1014|1018.4|1013.4|1019.3|1014.3|1018.4|1013.4|107
1637607600000|2021-11-22 19:00:00|1018.5|1013.5|1020.2|1015.2|1020.3|1015.3|1018.5|1013.5|144
1637607900000|2021-11-22 19:05:00|1020.3|1015.3|1019.1|1014.1|1020.3|1015.3|1018.9|1013.9|97
1637608200000|2021-11-22 19:10:00|1019|1014|1018.5|1013.5|1019.4|1014.4|1018.4|1013.4|96
1637608500000|2021-11-22 19:15:00|1018.4|1013.4|1019.3|1014.3|1019.4|1014.4|1018.2|1013.2|71
1637608800000|2021-11-22 19:20:00|1019.2|1014.2|1019.2|1014.2|1019.5|1014.5|1018.5|1013.5|96
1637609100000|2021-11-22 19:25:00|1019.1|1014.1|1020.6|1015.6|1020.9|1015.9|1019|1014|127
1637609400000|2021-11-22 19:30:00|1020.5|1015.5|1019.9|1014.9|1021.5|1016.5|1019.9|1014.9|110
1637609700000|2021-11-22 19:35:00|1019.8|1014.8|1019.3|1014.3|1020|1015|1019.3|1014.3|132
1637610000000|2021-11-22 19:40:00|1019.4|1014.4|1018.5|1013.5|1019.6|1014.6|1018.4|1013.4|95
1637610300000|2021-11-22 19:45:00|1018.6|1013.6|1019.8|1014.8|1020|1015|1018.6|1013.6|95
1637610600000|2021-11-22 19:50:00|1019.7|1014.7|1019.4|1014.4|1019.8|1014.8|1019.3|1014.3|78
1637610900000|2021-11-22 19:55:00|1019.5|1014.5|1019.5|1014.5|1019.9|1014.9|1019.1|1014.1|152
1637611200000|2021-11-22 20:00:00|1019.4|1014.4|1019.8|1014.8|1019.8|1014.8|1018.8|1013.8|120
1637611500000|2021-11-22 20:05:00|1019.7|1014.7|1019.7|1014.7|1020|1015|1019.6|1014.6|61
1637611800000|2021-11-22 20:10:00|1019.6|1014.6|1019.6|1014.6|1020.4|1015.4|1019.2|1014.2|95
1637612100000|2021-11-22 20:15:00|1019.5|1014.5|1019.5|1014.5|1019.8|1014.8|1019.1|1014.1|72
1637612400000|2021-11-22 20:20:00|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.5|1014.5|97
1637612700000|2021-11-22 20:25:00|1020|1015|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|102
1637613000000|2021-11-22 20:30:00|1020.4|1015.4|1020.8|1015.8|1020.9|1015.9|1020|1015|127
1637613300000|2021-11-22 20:35:00|1020.7|1015.7|1020.2|1015.2|1020.9|1015.9|1019.5|1014.5|84
1637613600000|2021-11-22 20:40:00|1020.1|1015.1|1018.6|1013.6|1020.1|1015.1|1018.6|1013.6|118
1637613900000|2021-11-22 20:45:00|1018.7|1013.7|1017.7|1012.7|1018.7|1013.7|1017.6|1012.6|124
1637614200000|2021-11-22 20:50:00|1017.6|1012.6|1017.7|1012.7|1018.1|1013.1|1017.5|1012.5|125
1637614500000|2021-11-22 20:55:00|1017.8|1012.8|1017.9|1012.9|1018.2|1013.2|1017.6|1012.6|171
1637614800000|2021-11-22 21:00:00|1018|1013|1017.1|1012.1|1018.2|1013.2|1016.7|1011.7|121
1637615100000|2021-11-22 21:05:00|1017.2|1012.2|1016.7|1011.7|1017.6|1012.6|1016.6|1011.6|78
1637615400000|2021-11-22 21:10:00|1016.8|1011.8|1017.3|1012.3|1017.7|1012.7|1016.8|1011.8|68
1637615700000|2021-11-22 21:15:00|1017.1|1012.1|1017|1012|1017.6|1012.6|1017|1012|36
1637616000000|2021-11-22 21:20:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1016.9|1011.9|37
1637616300000|2021-11-22 21:25:00|1017.2|1012.2|1017|1012|1017.2|1012.2|1016.7|1011.7|24
1637616600000|2021-11-22 21:30:00|1017.1|1012.1|1016.7|1011.7|1017.2|1012.2|1016.6|1011.6|35
1637616900000|2021-11-22 21:35:00|1016.6|1011.6|1017|1012|1017.1|1012.1|1016.6|1011.6|29
1637617200000|2021-11-22 21:40:00|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1016.8|1011.8|37
1637617500000|2021-11-22 21:45:00|1017.2|1012.2|1017.5|1012.5|1017.6|1012.6|1016.6|1011.6|45
1637617800000|2021-11-22 21:50:00|1017.4|1012.4|1017.2|1012.2|1017.6|1012.6|1016.8|1011.8|48
1637618100000|2021-11-22 21:55:00|1017|1012|1016.9|1011.9|1017.4|1012.4|1016.9|1011.9|45
1637622000000|2021-11-22 23:00:00|1017.8|1012.8|1019.9|1014.9|1020.4|1015.4|1017.8|1012.8|66
1637622300000|2021-11-22 23:05:00|1020|1015|1021.1|1016.1|1021.3|1016.3|1019.9|1014.9|54
1637622600000|2021-11-22 23:10:00|1021|1016|1020.6|1015.6|1021|1016|1020.5|1015.5|39
1637622900000|2021-11-22 23:15:00|1020.7|1015.7|1020.3|1015.3|1021|1016|1020.3|1015.3|14
1637623200000|2021-11-22 23:20:00|1020.4|1015.4|1021.2|1016.2|1021.2|1016.2|1020.1|1015.1|23
1637623500000|2021-11-22 23:25:00|1021.3|1016.3|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|28
1637623800000|2021-11-22 23:30:00|1022.2|1017.2|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|18
1637624100000|2021-11-22 23:35:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|14
1637624400000|2021-11-22 23:40:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1020.8|1015.8|23
1637624700000|2021-11-22 23:45:00|1021.2|1016.2|1021.9|1016.9|1022.1|1017.1|1021|1016|38
1637625000000|2021-11-22 23:50:00|1021.8|1016.8|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|20
1637625300000|2021-11-22 23:55:00|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|11
1637625600000|2021-11-23 00:00:00|1021.8|1016.8|1022|1017|1022|1017|1021.6|1016.6|24
1637625900000|2021-11-23 00:05:00|1021.9|1016.9|1022.6|1017.6|1022.7|1017.7|1021.6|1016.6|37
1637626200000|2021-11-23 00:10:00|1022.5|1017.5|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|12
1637626500000|2021-11-23 00:15:00|1022.5|1017.5|1022|1017|1022.6|1017.6|1021.9|1016.9|18
1637626800000|2021-11-23 00:20:00|1021.9|1016.9|1021.9|1016.9|1022.6|1017.6|1021.9|1016.9|19
1637627100000|2021-11-23 00:25:00|1022.1|1017.1|1023.2|1018.2|1023.2|1018.2|1022|1017|38
1637627400000|2021-11-23 00:30:00|1023.4|1018.4|1022.9|1017.9|1023.6|1018.6|1022.9|1017.9|58
1637627700000|2021-11-23 00:35:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1021.9|1016.9|29
1637628000000|2021-11-23 00:40:00|1022.1|1017.1|1023.1|1018.1|1023.1|1018.1|1022.1|1017.1|27
1637628300000|2021-11-23 00:45:00|1023.3|1018.3|1023|1018|1023.4|1018.4|1023|1018|35
1637628600000|2021-11-23 00:50:00|1023.1|1018.1|1023|1018|1023.1|1018.1|1022.8|1017.8|58
1637628900000|2021-11-23 00:55:00|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1022.9|1017.9|13
1637629200000|2021-11-23 01:00:00|1023.2|1018.2|1023.8|1018.8|1023.8|1018.8|1023|1018|156
1637629500000|2021-11-23 01:05:00|1023.7|1018.7|1022.9|1017.9|1023.7|1018.7|1022.6|1017.6|76
1637629800000|2021-11-23 01:10:00|1022.8|1017.8|1023.4|1018.4|1023.6|1018.6|1022|1017|69
1637630100000|2021-11-23 01:15:00|1023.2|1018.2|1022.4|1017.4|1023.2|1018.2|1022.1|1017.1|69
1637630400000|2021-11-23 01:20:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|31
1637630700000|2021-11-23 01:25:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022.4|1017.4|42
1637631000000|2021-11-23 01:30:00|1022.9|1017.9|1023.5|1018.5|1023.7|1018.7|1022.8|1017.8|101
1637631300000|2021-11-23 01:35:00|1023.6|1018.6|1024.3|1019.3|1024.4|1019.4|1023.4|1018.4|107
1637631600000|2021-11-23 01:40:00|1024.4|1019.4|1025.6|1020.6|1025.6|1020.6|1024.3|1019.3|51
1637631900000|2021-11-23 01:45:00|1025.7|1020.7|1024.7|1019.7|1025.8|1020.8|1024.7|1019.7|75
1637632200000|2021-11-23 01:50:00|1024.5|1019.5|1024.1|1019.1|1024.6|1019.6|1024.1|1019.1|66
1637632500000|2021-11-23 01:55:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.3|1019.3|47
1637632800000|2021-11-23 02:00:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|30
1637633100000|2021-11-23 02:05:00|1024.4|1019.4|1024.2|1019.2|1025.2|1020.2|1024.2|1019.2|60
1637633400000|2021-11-23 02:10:00|1024.1|1019.1|1024.1|1019.1|1024.9|1019.9|1024.1|1019.1|83
1637633700000|2021-11-23 02:15:00|1024.3|1019.3|1022.3|1017.3|1024.5|1019.5|1022.3|1017.3|83
1637634000000|2021-11-23 02:20:00|1022.4|1017.4|1024.1|1019.1|1024.9|1019.9|1022.3|1017.3|92
1637634300000|2021-11-23 02:25:00|1024|1019|1024.2|1019.2|1024.2|1019.2|1023.6|1018.6|46
1637634600000|2021-11-23 02:30:00|1024.1|1019.1|1024.4|1019.4|1024.6|1019.6|1023.9|1018.9|95
1637634900000|2021-11-23 02:35:00|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024|1019|75
1637635200000|2021-11-23 02:40:00|1024.7|1019.7|1024.7|1019.7|1025|1020|1024.2|1019.2|44
1637635500000|2021-11-23 02:45:00|1024.8|1019.8|1025.4|1020.4|1025.4|1020.4|1024.7|1019.7|60
1637635800000|2021-11-23 02:50:00|1025.3|1020.3|1025.8|1020.8|1025.8|1020.8|1025.2|1020.2|23
1637636100000|2021-11-23 02:55:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|34
1637636400000|2021-11-23 03:00:00|1025.7|1020.7|1024.8|1019.8|1025.9|1020.9|1024.8|1019.8|72
1637636700000|2021-11-23 03:05:00|1024.7|1019.7|1025.1|1020.1|1025.1|1020.1|1024.6|1019.6|81
1637637000000|2021-11-23 03:10:00|1025|1020|1026|1021|1026|1021|1024.9|1019.9|60
1637637300000|2021-11-23 03:15:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.6|1020.6|74
1637637600000|2021-11-23 03:20:00|1025.6|1020.6|1026.6|1021.6|1026.8|1021.8|1025.3|1020.3|56
1637637900000|2021-11-23 03:25:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.4|1021.4|41
1637638200000|2021-11-23 03:30:00|1026.7|1021.7|1027|1022|1027|1022|1026.5|1021.5|48
1637638500000|2021-11-23 03:35:00|1026.9|1021.9|1026.4|1021.4|1027|1022|1026.4|1021.4|28
1637638800000|2021-11-23 03:40:00|1026.6|1021.6|1026.5|1021.5|1026.8|1021.8|1026.3|1021.3|19
1637639100000|2021-11-23 03:45:00|1026.4|1021.4|1025.4|1020.4|1026.6|1021.6|1025.4|1020.4|25
1637639400000|2021-11-23 03:50:00|1025.7|1020.7|1026.5|1021.5|1026.5|1021.5|1025.6|1020.6|23
1637639700000|2021-11-23 03:55:00|1025.9|1020.9|1025.8|1020.8|1026.3|1021.3|1025.4|1020.4|39
1637640000000|2021-11-23 04:00:00|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|11
1637640300000|2021-11-23 04:05:00|1026|1021|1025.2|1020.2|1026.1|1021.1|1025.2|1020.2|14
1637640600000|2021-11-23 04:10:00|1025.3|1020.3|1025.1|1020.1|1025.5|1020.5|1024.4|1019.4|65
1637640900000|2021-11-23 04:15:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1637641200000|2021-11-23 04:20:00|1025.3|1020.3|1025.7|1020.7|1025.8|1020.8|1025.2|1020.2|15
1637641500000|2021-11-23 04:25:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|10
1637641800000|2021-11-23 04:30:00|1025.4|1020.4|1025.7|1020.7|1025.8|1020.8|1025.4|1020.4|11
1637642100000|2021-11-23 04:35:00|1025.6|1020.6|1025.5|1020.5|1025.7|1020.7|1025.5|1020.5|38
1637642400000|2021-11-23 04:40:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|43
1637642700000|2021-11-23 04:45:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1025|1020|88
1637643000000|2021-11-23 04:50:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|11
1637643300000|2021-11-23 04:55:00|1025.2|1020.2|1025.5|1020.5|1025.9|1020.9|1025.2|1020.2|29
1637643600000|2021-11-23 05:00:00|1025.4|1020.4|1025.2|1020.2|1025.8|1020.8|1025.2|1020.2|20
1637643900000|2021-11-23 05:05:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1025.1|1020.1|9
1637644200000|2021-11-23 05:10:00|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.3|1020.3|51
1637644500000|2021-11-23 05:15:00|1025.3|1020.3|1025.7|1020.7|1025.9|1020.9|1025.2|1020.2|69
1637644800000|2021-11-23 05:20:00|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.5|1020.5|50
1637645100000|2021-11-23 05:25:00|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|49
1637645400000|2021-11-23 05:30:00|1025.7|1020.7|1024.9|1019.9|1025.7|1020.7|1024.7|1019.7|59
1637645700000|2021-11-23 05:35:00|1024.8|1019.8|1023.3|1018.3|1024.9|1019.9|1023.3|1018.3|36
1637646000000|2021-11-23 05:40:00|1023.5|1018.5|1021.8|1016.8|1023.6|1018.6|1021.8|1016.8|96
1637646300000|2021-11-23 05:45:00|1021.7|1016.7|1021.6|1016.6|1022.4|1017.4|1021.5|1016.5|61
1637646600000|2021-11-23 05:50:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|38
1637646900000|2021-11-23 05:55:00|1020.9|1015.9|1021.9|1016.9|1021.9|1016.9|1020.9|1015.9|29
1637647200000|2021-11-23 06:00:00|1021.8|1016.8|1021.5|1016.5|1021.9|1016.9|1021.4|1016.4|41
1637647500000|2021-11-23 06:05:00|1021.4|1016.4|1021.4|1016.4|1021.9|1016.9|1021.2|1016.2|101
1637647800000|2021-11-23 06:10:00|1021.3|1016.3|1019.9|1014.9|1021.4|1016.4|1019.6|1014.6|77
1637648100000|2021-11-23 06:15:00|1019.8|1014.8|1019.3|1014.3|1019.9|1014.9|1018.8|1013.8|93
1637648400000|2021-11-23 06:20:00|1019.4|1014.4|1018.1|1013.1|1019.6|1014.6|1017.8|1012.8|71
1637648700000|2021-11-23 06:25:00|1017.8|1012.8|1017.7|1012.7|1018.4|1013.4|1017.5|1012.5|70
1637649000000|2021-11-23 06:30:00|1017.6|1012.6|1018.5|1013.5|1019.7|1014.7|1017.5|1012.5|74
1637649300000|2021-11-23 06:35:00|1018.7|1013.7|1017.9|1012.9|1018.7|1013.7|1017.4|1012.4|52
1637649600000|2021-11-23 06:40:00|1018|1013|1017.2|1012.2|1018.7|1013.7|1017.2|1012.2|72
1637649900000|2021-11-23 06:45:00|1017.3|1012.3|1017.5|1012.5|1017.9|1012.9|1017.2|1012.2|53
1637650200000|2021-11-23 06:50:00|1017.4|1012.4|1017.6|1012.6|1017.8|1012.8|1017.2|1012.2|45
1637650500000|2021-11-23 06:55:00|1017.5|1012.5|1018.5|1013.5|1018.8|1013.8|1017.4|1012.4|81
1637650800000|2021-11-23 07:00:00|1018.4|1013.4|1017.9|1012.9|1018.5|1013.5|1017.4|1012.4|51
1637651100000|2021-11-23 07:05:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.4|1012.4|71
1637651400000|2021-11-23 07:10:00|1017.8|1012.8|1018.1|1013.1|1018.5|1013.5|1017.5|1012.5|77
1637651700000|2021-11-23 07:15:00|1018.2|1013.2|1019.4|1014.4|1019.6|1014.6|1018|1013|96
1637652000000|2021-11-23 07:20:00|1019.5|1014.5|1020.2|1015.2|1020.8|1015.8|1019.2|1014.2|96
1637652300000|2021-11-23 07:25:00|1020|1015|1021.7|1016.7|1022.2|1017.2|1019.5|1014.5|80
1637652600000|2021-11-23 07:30:00|1021.6|1016.6|1019.8|1014.8|1021.8|1016.8|1019.8|1014.8|50
1637652900000|2021-11-23 07:35:00|1019.9|1014.9|1020.5|1015.5|1020.5|1015.5|1019.6|1014.6|68
1637653200000|2021-11-23 07:40:00|1020.9|1015.9|1019.7|1014.7|1021.2|1016.2|1019.6|1014.6|36
1637653500000|2021-11-23 07:45:00|1019.8|1014.8|1019.9|1014.9|1020.2|1015.2|1019.3|1014.3|56
1637653800000|2021-11-23 07:50:00|1019.8|1014.8|1020.7|1015.7|1020.7|1015.7|1019.4|1014.4|68
1637654100000|2021-11-23 07:55:00|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.3|1015.3|37
1637654400000|2021-11-23 08:00:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019.4|1014.4|152
1637654700000|2021-11-23 08:05:00|1020.1|1015.1|1018.2|1013.2|1020.4|1015.4|1017.9|1012.9|120
1637655000000|2021-11-23 08:10:00|1018.3|1013.3|1019.3|1014.3|1019.5|1014.5|1018.2|1013.2|119
1637655300000|2021-11-23 08:15:00|1019.4|1014.4|1019.3|1014.3|1020.3|1015.3|1018.6|1013.6|219
1637655600000|2021-11-23 08:20:00|1019.2|1014.2|1019.9|1014.9|1020.6|1015.6|1019.1|1014.1|91
1637655900000|2021-11-23 08:25:00|1020|1015|1018.8|1013.8|1020|1015|1018.5|1013.5|124
1637656200000|2021-11-23 08:30:00|1018.7|1013.7|1018.8|1013.8|1020.5|1015.5|1018.3|1013.3|206
1637656500000|2021-11-23 08:35:00|1018.9|1013.9|1019.5|1014.5|1019.7|1014.7|1018.5|1013.5|157
1637656800000|2021-11-23 08:40:00|1019.4|1014.4|1020.3|1015.3|1020.4|1015.4|1019.4|1014.4|127
1637657100000|2021-11-23 08:45:00|1020.2|1015.2|1018.8|1013.8|1020.3|1015.3|1018.4|1013.4|147
1637657400000|2021-11-23 08:50:00|1018.9|1013.9|1018.3|1013.3|1019.7|1014.7|1018.1|1013.1|122
1637657700000|2021-11-23 08:55:00|1018.2|1013.2|1016.2|1011.2|1018.3|1013.3|1015.1|1010.1|152
1637658000000|2021-11-23 09:00:00|1016.3|1011.3|1016.1|1011.1|1016.7|1011.7|1015.8|1010.8|138
1637658300000|2021-11-23 09:05:00|1016|1011|1015.2|1010.2|1016.3|1011.3|1015.1|1010.1|97
1637658600000|2021-11-23 09:10:00|1015.3|1010.3|1014.6|1009.6|1015.7|1010.7|1014.2|1009.2|158
1637658900000|2021-11-23 09:15:00|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014|1009|146
1637659200000|2021-11-23 09:20:00|1014.6|1009.6|1015.9|1010.9|1016.5|1011.5|1014.3|1009.3|131
1637659500000|2021-11-23 09:25:00|1015.8|1010.8|1011|1006|1016.1|1011.1|1010.9|1005.9|146
1637659800000|2021-11-23 09:30:00|1011.1|1006.1|1009.5|1004.5|1011.7|1006.7|1009.5|1004.5|136
1637660100000|2021-11-23 09:35:00|1009.7|1004.7|1004.5|999.5|1010.1|1005.1|1004.5|999.5|171
1637660400000|2021-11-23 09:40:00|1004.6|999.6|1006.2|1001.2|1006.4|1001.4|999.8|994.8|273
1637660700000|2021-11-23 09:45:00|1006.3|1001.3|1006.5|1001.5|1008.2|1003.2|1005.5|1000.5|169
1637661000000|2021-11-23 09:50:00|1006.6|1001.6|1008.7|1003.7|1008.8|1003.8|1006.1|1001.1|89
1637661300000|2021-11-23 09:55:00|1008.8|1003.8|1009.8|1004.8|1009.9|1004.9|1008.2|1003.2|113
1637661600000|2021-11-23 10:00:00|1009.5|1004.5|1010.3|1005.3|1011.6|1006.6|1008.8|1003.8|109
1637661900000|2021-11-23 10:05:00|1010.5|1005.5|1010.6|1005.6|1011.2|1006.2|1010.3|1005.3|79
1637662200000|2021-11-23 10:10:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1009.2|1004.2|89
1637662500000|2021-11-23 10:15:00|1011.3|1006.3|1009|1004|1011.4|1006.4|1008.9|1003.9|106
1637662800000|2021-11-23 10:20:00|1008.9|1003.9|1006.8|1001.8|1009.4|1004.4|1006|1001|89
1637663100000|2021-11-23 10:25:00|1006.7|1001.7|1004.8|999.8|1006.7|1001.7|1004.7|999.7|73
1637663400000|2021-11-23 10:30:00|1004.9|999.9|1007.5|1002.5|1007.7|1002.7|1004.9|999.9|45
1637663700000|2021-11-23 10:35:00|1007.3|1002.3|1005.5|1000.5|1007.3|1002.3|1005.3|1000.3|146
1637664000000|2021-11-23 10:40:00|1005.4|1000.4|1006.8|1001.8|1006.8|1001.8|1005|1000|66
1637664300000|2021-11-23 10:45:00|1006.7|1001.7|1006.3|1001.3|1007|1002|1006.1|1001.1|46
1637664600000|2021-11-23 10:50:00|1006.4|1001.4|1005.1|1000.1|1006.6|1001.6|1004.7|999.7|86
1637664900000|2021-11-23 10:55:00|1004.8|999.8|1005|1000|1005.8|1000.8|1004.7|999.7|75
1637665200000|2021-11-23 11:00:00|1005.2|1000.2|1005.3|1000.3|1006.4|1001.4|1004.7|999.7|93
1637665500000|2021-11-23 11:05:00|1005.4|1000.4|1004.9|999.9|1006.3|1001.3|1004.8|999.8|67
1637665800000|2021-11-23 11:10:00|1005|1000|1004|999|1005|1000|1004|999|50
1637666100000|2021-11-23 11:15:00|1004.1|999.1|1000.8|995.8|1004.3|999.3|1000.6|995.6|141
1637666400000|2021-11-23 11:20:00|1000.9|995.9|1001.3|996.3|1001.4|996.4|1000.6|995.6|65
1637666700000|2021-11-23 11:25:00|1001.2|996.2|1001.3|996.3|1001.5|996.5|1000.3|995.3|78
1637667000000|2021-11-23 11:30:00|1001.2|996.2|1002.2|997.2|1002.2|997.2|1000.4|995.4|92
1637667300000|2021-11-23 11:35:00|1002.1|997.1|1002|997|1002.3|997.3|1001.3|996.3|62
1637667600000|2021-11-23 11:40:00|1001.9|996.9|1001.1|996.1|1002.9|997.9|1000.9|995.9|116
1637667900000|2021-11-23 11:45:00|1001|996|1001.5|996.5|1001.5|996.5|1000.6|995.6|60
1637668200000|2021-11-23 11:50:00|1001.4|996.4|1003.2|998.2|1003.3|998.3|1001.2|996.2|82
1637668500000|2021-11-23 11:55:00|1003|998|1001.1|996.1|1004|999|1001.1|996.1|95
1637668800000|2021-11-23 12:00:00|1001.2|996.2|999.3|994.3|1001.3|996.3|999.2|994.2|129
1637669100000|2021-11-23 12:05:00|999|994|1001.5|996.5|1001.6|996.6|998.5|993.5|130
1637669400000|2021-11-23 12:10:00|1001.3|996.3|1001.9|996.9|1002|997|999.6|994.6|127
1637669700000|2021-11-23 12:15:00|1001.7|996.7|999.4|994.4|1001.7|996.7|999.3|994.3|67
1637670000000|2021-11-23 12:20:00|999.3|994.3|1002.4|997.4|1002.5|997.5|998.5|993.5|116
1637670300000|2021-11-23 12:25:00|1001.4|996.4|999.1|994.1|1001.4|996.4|998.9|993.9|124
1637670600000|2021-11-23 12:30:00|999|994|1000.2|995.2|1001.5|996.5|998.9|993.9|95
1637670900000|2021-11-23 12:35:00|1000.1|995.1|998.7|993.7|1000.2|995.2|998.6|993.6|69
1637671200000|2021-11-23 12:40:00|998.6|993.6|997.5|992.5|999.4|994.4|996.6|991.6|118
1637671500000|2021-11-23 12:45:00|997.4|992.4|1000|995|1001.2|996.2|997.2|992.2|132
1637671800000|2021-11-23 12:50:00|1000.1|995.1|999|994|1001.7|996.7|998.8|993.8|109
1637672100000|2021-11-23 12:55:00|998.8|993.8|997|992|999.3|994.3|996.9|991.9|148
1637672400000|2021-11-23 13:00:00|996.6|991.6|994.3|989.3|996.6|991.6|992|987|327
1637672700000|2021-11-23 13:05:00|994.2|989.2|990.3|985.3|996.2|991.2|990.1|985.1|291
1637673000000|2021-11-23 13:10:00|990.2|985.2|993.2|988.2|993.6|988.6|990.2|985.2|295
1637673300000|2021-11-23 13:15:00|993.1|988.1|994.9|989.9|996.5|991.5|992.2|987.2|255
1637673600000|2021-11-23 13:20:00|994.7|989.7|985.2|980.2|994.7|989.7|984.5|979.5|369
1637673900000|2021-11-23 13:25:00|985.3|980.3|987|982|988.2|983.2|984.1|979.1|345
1637674200000|2021-11-23 13:30:00|986.9|981.9|982.6|977.6|986.9|981.9|981.4|976.4|376
1637674500000|2021-11-23 13:35:00|983|978|982.1|977.1|985.1|980.1|979.5|974.5|370
1637674800000|2021-11-23 13:40:00|982|977|981.2|976.2|983.3|978.3|980|975|219
1637675100000|2021-11-23 13:45:00|981.3|976.3|981.6|976.6|983|978|979.9|974.9|224
1637675400000|2021-11-23 13:50:00|981.5|976.5|978.2|973.2|981.5|976.5|977.4|972.4|323
1637675700000|2021-11-23 13:55:00|978.1|973.1|980.1|975.1|982.7|977.7|976.5|971.5|271
1637676000000|2021-11-23 14:00:00|980.2|975.2|987.3|982.3|987.6|982.6|978.4|973.4|353
1637676300000|2021-11-23 14:05:00|987.4|982.4|989.7|984.7|990.5|985.5|985.7|980.7|323
1637676600000|2021-11-23 14:10:00|989.8|984.8|987.4|982.4|991.5|986.5|987.3|982.3|335
1637676900000|2021-11-23 14:15:00|987.3|982.3|990.9|985.9|992.5|987.5|986.7|981.7|286
1637677200000|2021-11-23 14:20:00|991|986|987.8|982.8|991|986|987.5|982.5|179
1637677500000|2021-11-23 14:25:00|987.9|982.9|983.1|978.1|987.9|982.9|982.3|977.3|220
1637677800000|2021-11-23 14:30:00|983|978|979|974|983.5|978.5|978.6|973.6|532
1637678100000|2021-11-23 14:35:00|978.8|973.8|980|975|982|977|978|973|381
1637678400000|2021-11-23 14:40:00|979.8|974.8|982.1|977.1|983.2|978.2|979.7|974.7|348
1637678700000|2021-11-23 14:45:00|982.7|977.7|980.6|975.6|983.7|978.7|980.5|975.5|414
1637679000000|2021-11-23 14:50:00|980.5|975.5|973.6|968.6|980.5|975.5|971.7|966.7|437
1637679300000|2021-11-23 14:55:00|973.5|968.5|977.8|972.8|979.6|974.6|970.8|965.8|378
1637679600000|2021-11-23 15:00:00|977.9|972.9|977.1|972.1|980.2|975.2|975.6|970.6|329
1637679900000|2021-11-23 15:05:00|976.9|971.9|974.5|969.5|979.3|974.3|973.7|968.7|379
1637680200000|2021-11-23 15:10:00|974.6|969.6|975.5|970.5|977|972|974|969|238
1637680500000|2021-11-23 15:15:00|975.4|970.4|975|970|976.1|971.1|974|969|327
1637680800000|2021-11-23 15:20:00|974.8|969.8|976|971|977.6|972.6|974.6|969.6|291
1637681100000|2021-11-23 15:25:00|975.8|970.8|973.1|968.1|976.1|971.1|971.9|966.9|243
1637681400000|2021-11-23 15:30:00|973|968|973.6|968.6|975.6|970.6|972.4|967.4|201
1637681700000|2021-11-23 15:35:00|973.7|968.7|972.7|967.7|973.7|968.7|972|967|252
1637682000000|2021-11-23 15:40:00|972.6|967.6|972.9|967.9|973.4|968.4|972.2|967.2|203
1637682300000|2021-11-23 15:45:00|973|968|975.2|970.2|977.3|972.3|972.6|967.6|281
1637682600000|2021-11-23 15:50:00|975.3|970.3|973.5|968.5|976.2|971.2|972.6|967.6|207
1637682900000|2021-11-23 15:55:00|973.6|968.6|967.4|962.4|973.6|968.6|966.2|961.2|257
1637683200000|2021-11-23 16:00:00|967.5|962.5|964.7|959.7|967.7|962.7|962.8|957.8|319
1637683500000|2021-11-23 16:05:00|964.8|959.8|963.4|958.4|965|960|961.6|956.6|309
1637683800000|2021-11-23 16:10:00|963.6|958.6|963.4|958.4|966.7|961.7|963.1|958.1|315
1637684100000|2021-11-23 16:15:00|963.3|958.3|966.2|961.2|966.6|961.6|962.2|957.2|200
1637684400000|2021-11-23 16:20:00|966.1|961.1|963.4|958.4|966.5|961.5|963.4|958.4|230
1637684700000|2021-11-23 16:25:00|963.5|958.5|965.9|960.9|966.6|961.6|963.4|958.4|178
1637685000000|2021-11-23 16:30:00|965.8|960.8|966.2|961.2|967.1|962.1|964.1|959.1|257
1637685300000|2021-11-23 16:35:00|966.3|961.3|966.3|961.3|966.3|961.3|964.4|959.4|244
1637685600000|2021-11-23 16:40:00|966.2|961.2|967.6|962.6|969.8|964.8|964.7|959.7|197
1637685900000|2021-11-23 16:45:00|967.7|962.7|969.9|964.9|970.2|965.2|967.3|962.3|166
1637686200000|2021-11-23 16:50:00|970|965|968.9|963.9|970|965|968.8|963.8|155
1637686500000|2021-11-23 16:55:00|968.7|963.7|968.8|963.8|969.2|964.2|968.1|963.1|148
1637686800000|2021-11-23 17:00:00|969.1|964.1|964.7|959.7|969.6|964.6|964.7|959.7|139
1637687100000|2021-11-23 17:05:00|964.6|959.6|963.9|958.9|964.6|959.6|962.8|957.8|125
1637687400000|2021-11-23 17:10:00|964|959|965.2|960.2|966.6|961.6|964|959|170
1637687700000|2021-11-23 17:15:00|965.3|960.3|969.2|964.2|969.3|964.3|964.4|959.4|157
1637688000000|2021-11-23 17:20:00|969.1|964.1|968.9|963.9|969.1|964.1|967.7|962.7|114
1637688300000|2021-11-23 17:25:00|969|964|969.6|964.6|970.5|965.5|968.8|963.8|187
1637688600000|2021-11-23 17:30:00|969.5|964.5|967.4|962.4|970.5|965.5|967.4|962.4|189
1637688900000|2021-11-23 17:35:00|967.3|962.3|964.3|959.3|967.3|962.3|964.3|959.3|178
1637689200000|2021-11-23 17:40:00|964.4|959.4|964.2|959.2|965.5|960.5|963.7|958.7|154
1637689500000|2021-11-23 17:45:00|964.4|959.4|965.2|960.2|966.2|961.2|963.9|958.9|167
1637689800000|2021-11-23 17:50:00|965.1|960.1|965.1|960.1|965.9|960.9|965.1|960.1|144
1637690100000|2021-11-23 17:55:00|965.2|960.2|967.8|962.8|968|963|964.7|959.7|225
1637690400000|2021-11-23 18:00:00|967.7|962.7|969.5|964.5|970.5|965.5|967.7|962.7|324
1637690700000|2021-11-23 18:05:00|969.6|964.6|970.2|965.2|971.1|966.1|969.3|964.3|220
1637691000000|2021-11-23 18:10:00|970.3|965.3|970|965|971.1|966.1|969.9|964.9|135
1637691300000|2021-11-23 18:15:00|969.9|964.9|969.8|964.8|970.5|965.5|969.7|964.7|106
1637691600000|2021-11-23 18:20:00|969.9|964.9|970.1|965.1|971|966|969.5|964.5|139
1637691900000|2021-11-23 18:25:00|970|965|968.4|963.4|970.5|965.5|968.1|963.1|175
1637692200000|2021-11-23 18:30:00|968.6|963.6|966|961|969|964|965.3|960.3|149
1637692500000|2021-11-23 18:35:00|966.2|961.2|968.9|963.9|969.4|964.4|965.9|960.9|140
1637692800000|2021-11-23 18:40:00|968.8|963.8|969.4|964.4|969.6|964.6|968.8|963.8|135
1637693100000|2021-11-23 18:45:00|969.3|964.3|970.1|965.1|970.2|965.2|968.7|963.7|121
1637693400000|2021-11-23 18:50:00|970|965|970|965|970.3|965.3|968.9|963.9|121
1637693700000|2021-11-23 18:55:00|969.9|964.9|971.7|966.7|971.7|966.7|969.3|964.3|148
1637694000000|2021-11-23 19:00:00|971.8|966.8|971.4|966.4|972.1|967.1|970.5|965.5|140
1637694300000|2021-11-23 19:05:00|971.5|966.5|971.7|966.7|972.2|967.2|971.1|966.1|127
1637694600000|2021-11-23 19:10:00|971.8|966.8|972.3|967.3|972.3|967.3|971.2|966.2|97
1637694900000|2021-11-23 19:15:00|972.5|967.5|972.5|967.5|972.6|967.6|971.7|966.7|134
1637695200000|2021-11-23 19:20:00|972.4|967.4|971.5|966.5|972.4|967.4|970.8|965.8|108
1637695500000|2021-11-23 19:25:00|971.2|966.2|971.2|966.2|971.8|966.8|970.9|965.9|108
1637695800000|2021-11-23 19:30:00|971.1|966.1|970.3|965.3|971.2|966.2|969.8|964.8|109
1637696100000|2021-11-23 19:35:00|970.4|965.4|971.2|966.2|971.2|966.2|970.1|965.1|147
1637696400000|2021-11-23 19:40:00|971.3|966.3|972.7|967.7|974.1|969.1|971.3|966.3|147
1637696700000|2021-11-23 19:45:00|973|968|974.4|969.4|974.5|969.5|972.9|967.9|107
1637697000000|2021-11-23 19:50:00|974.3|969.3|973.3|968.3|974.7|969.7|972.6|967.6|98
1637697300000|2021-11-23 19:55:00|973.4|968.4|973.4|968.4|974.3|969.3|973|968|120
1637697600000|2021-11-23 20:00:00|973.5|968.5|973.5|968.5|974.1|969.1|973.2|968.2|114
1637697900000|2021-11-23 20:05:00|973.6|968.6|974.1|969.1|974.1|969.1|973.5|968.5|68
1637698200000|2021-11-23 20:10:00|974.2|969.2|973|968|974.7|969.7|972.8|967.8|121
1637698500000|2021-11-23 20:15:00|972.9|967.9|973.1|968.1|973.3|968.3|972.8|967.8|107
1637698800000|2021-11-23 20:20:00|973.2|968.2|974.6|969.6|974.8|969.8|973|968|105
1637699100000|2021-11-23 20:25:00|974.5|969.5|974.7|969.7|975.2|970.2|974|969|87
1637699400000|2021-11-23 20:30:00|974.8|969.8|974.6|969.6|974.9|969.9|974.1|969.1|106
1637699700000|2021-11-23 20:35:00|974.5|969.5|974.7|969.7|975|970|974.2|969.2|80
1637700000000|2021-11-23 20:40:00|974.8|969.8|975.5|970.5|975.6|970.6|974.8|969.8|76
1637700300000|2021-11-23 20:45:00|975.6|970.6|976.2|971.2|976.2|971.2|975.4|970.4|69
1637700600000|2021-11-23 20:50:00|976.3|971.3|976.9|971.9|977|972|976.2|971.2|169
1637700900000|2021-11-23 20:55:00|976.8|971.8|976.1|971.1|976.8|971.8|975.6|970.6|141
1637701200000|2021-11-23 21:00:00|976.2|971.2|975.9|970.9|976.3|971.3|975.6|970.6|103
1637701500000|2021-11-23 21:05:00|976|971|975.7|970.7|976|971|975.5|970.5|50
1637701800000|2021-11-23 21:10:00|975.6|970.6|975.5|970.5|975.8|970.8|975.5|970.5|70
1637702100000|2021-11-23 21:15:00|975.6|970.6|975.6|970.6|975.9|970.9|975.5|970.5|48
1637702400000|2021-11-23 21:20:00|975.5|970.5|975.3|970.3|975.6|970.6|975|970|30
1637702700000|2021-11-23 21:25:00|975.4|970.4|975.7|970.7|975.8|970.8|975.2|970.2|33
1637703000000|2021-11-23 21:30:00|975.8|970.8|976.2|971.2|976.2|971.2|975.8|970.8|42
1637703300000|2021-11-23 21:35:00|976.3|971.3|975.8|970.8|976.5|971.5|975.7|970.7|22
1637703600000|2021-11-23 21:40:00|975.7|970.7|975.9|970.9|976.3|971.3|975.7|970.7|42
1637703900000|2021-11-23 21:45:00|975.8|970.8|975|970|975.9|970.9|975|970|44
1637704200000|2021-11-23 21:50:00|975.1|970.1|974.6|969.6|975.1|970.1|974.4|969.4|37
1637704500000|2021-11-23 21:55:00|974.3|969.3|973.6|968.6|974.6|969.6|973.5|968.5|61
1637708400000|2021-11-23 23:00:00|975.5|965.9|975.8|970.8|976.6|971.6|974.6|965.9|88
1637708700000|2021-11-23 23:05:00|975.7|970.7|976.9|971.9|977.5|972.5|975.7|970.7|31
1637709000000|2021-11-23 23:10:00|977.2|972.2|977|972|977.6|972.6|976.9|971.9|33
1637709300000|2021-11-23 23:15:00|977.1|972.1|977.6|972.6|977.7|972.7|977|972|20
1637709600000|2021-11-23 23:20:00|977.3|972.3|977.2|972.2|977.7|972.7|977.1|972.1|28
1637709900000|2021-11-23 23:25:00|977.3|972.3|978.3|973.3|978.5|973.5|977.3|972.3|15
1637710200000|2021-11-23 23:30:00|978.2|973.2|977.3|972.3|978.2|973.2|977.2|972.2|32
1637710500000|2021-11-23 23:35:00|977.4|972.4|978.2|973.2|978.3|973.3|977.2|972.2|36
1637710800000|2021-11-23 23:40:00|978.3|973.3|980.3|975.3|980.3|975.3|978.1|973.1|68
1637711100000|2021-11-23 23:45:00|980.2|975.2|981.9|976.9|982.1|977.1|979.5|974.5|163
1637711400000|2021-11-23 23:50:00|981.8|976.8|982.6|977.6|983.1|978.1|981.4|976.4|101
1637711700000|2021-11-23 23:55:00|982.7|977.7|984.4|979.4|984.4|979.4|982|977|67
1637712000000|2021-11-24 00:00:00|984.3|979.3|984.3|979.3|986.1|981.1|983.7|978.7|69
1637712300000|2021-11-24 00:05:00|984.2|979.2|983.3|978.3|984.2|979.2|982.1|977.1|53
1637712600000|2021-11-24 00:10:00|983.5|978.5|985.1|980.1|985.3|980.3|983.1|978.1|69
1637712900000|2021-11-24 00:15:00|985.2|980.2|989.4|984.4|989.5|984.5|985.1|980.1|85
1637713200000|2021-11-24 00:20:00|989.5|984.5|985.4|980.4|989.6|984.6|984.7|979.7|64
1637713500000|2021-11-24 00:25:00|985.5|980.5|986.2|981.2|986.2|981.2|984.3|979.3|53
1637713800000|2021-11-24 00:30:00|986.1|981.1|984.2|979.2|986.2|981.2|983.9|978.9|85
1637714100000|2021-11-24 00:35:00|984.1|979.1|984.6|979.6|986.3|981.3|984.1|979.1|63
1637714400000|2021-11-24 00:40:00|984.9|979.9|987.2|982.2|987.4|982.4|984.8|979.8|66
1637714700000|2021-11-24 00:45:00|987.4|982.4|986.9|981.9|987.4|982.4|986.5|981.5|47
1637715000000|2021-11-24 00:50:00|986.8|981.8|987.6|982.6|987.8|982.8|986.8|981.8|55
1637715300000|2021-11-24 00:55:00|987.7|982.7|988|983|988.2|983.2|986.7|981.7|39
1637715600000|2021-11-24 01:00:00|987.9|982.9|985.3|980.3|987.9|982.9|984.4|979.4|191
1637715900000|2021-11-24 01:05:00|985.5|980.5|985.6|980.6|986.7|981.7|985.3|980.3|119
1637716200000|2021-11-24 01:10:00|985.7|980.7|986.2|981.2|987|982|985.4|980.4|84
1637716500000|2021-11-24 01:15:00|986.3|981.3|987.2|982.2|987.3|982.3|986|981|99
1637716800000|2021-11-24 01:20:00|987.3|982.3|986.3|981.3|987.3|982.3|986.2|981.2|44
1637717100000|2021-11-24 01:25:00|986.4|981.4|985.8|980.8|987.1|982.1|985.7|980.7|72
1637717400000|2021-11-24 01:30:00|985.7|980.7|984.6|979.6|985.7|980.7|984.5|979.5|61
1637717700000|2021-11-24 01:35:00|984.7|979.7|984.4|979.4|984.7|979.7|983.8|978.8|43
1637718000000|2021-11-24 01:40:00|984.3|979.3|984.1|979.1|984.4|979.4|983.8|978.8|70
1637718300000|2021-11-24 01:45:00|984.2|979.2|984.6|979.6|984.9|979.9|984.1|979.1|44
1637718600000|2021-11-24 01:50:00|984.9|979.9|986.6|981.6|986.6|981.6|984.9|979.9|50
1637718900000|2021-11-24 01:55:00|986.7|981.7|986.5|981.5|987.5|982.5|986.2|981.2|50
1637719200000|2021-11-24 02:00:00|986.4|981.4|985.5|980.5|986.7|981.7|985.4|980.4|52
1637719500000|2021-11-24 02:05:00|985.4|980.4|985.7|980.7|985.8|980.8|985.3|980.3|43
1637719800000|2021-11-24 02:10:00|985.6|980.6|985.6|980.6|986|981|985.5|980.5|39
1637720100000|2021-11-24 02:15:00|985.5|980.5|984.7|979.7|985.6|980.6|984.7|979.7|52
1637720400000|2021-11-24 02:20:00|984.8|979.8|984.8|979.8|985.3|980.3|984.6|979.6|29
1637720700000|2021-11-24 02:25:00|985.3|980.3|985.4|980.4|985.4|980.4|985|980|27
1637721000000|2021-11-24 02:30:00|985.3|980.3|986.5|981.5|987.2|982.2|985.3|980.3|68
1637721300000|2021-11-24 02:35:00|986.4|981.4|985.9|980.9|986.6|981.6|985.8|980.8|41
1637721600000|2021-11-24 02:40:00|986|981|985.7|980.7|986.1|981.1|985.4|980.4|68
1637721900000|2021-11-24 02:45:00|985.6|980.6|984.3|979.3|985.6|980.6|984.2|979.2|55
1637722200000|2021-11-24 02:50:00|984.4|979.4|984.7|979.7|985.3|980.3|984.4|979.4|81
1637722500000|2021-11-24 02:55:00|984.6|979.6|984.3|979.3|984.6|979.6|983.9|978.9|30
1637722800000|2021-11-24 03:00:00|984.6|979.6|983.8|978.8|984.7|979.7|983.7|978.7|50
1637723100000|2021-11-24 03:05:00|983.9|978.9|983.1|978.1|983.9|978.9|982.9|977.9|79
1637723400000|2021-11-24 03:10:00|983.2|978.2|983.3|978.3|983.8|978.8|982.8|977.8|61
1637723700000|2021-11-24 03:15:00|983.2|978.2|982.9|977.9|983.4|978.4|982.8|977.8|36
1637724000000|2021-11-24 03:20:00|983|978|983|978|983.3|978.3|982.5|977.5|50
1637724300000|2021-11-24 03:25:00|983.1|978.1|983.3|978.3|983.4|978.4|982.8|977.8|31
1637724600000|2021-11-24 03:30:00|983.6|978.6|982.8|977.8|983.6|978.6|982.5|977.5|16
1637724900000|2021-11-24 03:35:00|982.7|977.7|982.5|977.5|983.4|978.4|982.5|977.5|18
1637725200000|2021-11-24 03:40:00|982.4|977.4|982.5|977.5|982.9|977.9|982.2|977.2|30
1637725500000|2021-11-24 03:45:00|982.6|977.6|982.1|977.1|982.7|977.7|982.1|977.1|39
1637725800000|2021-11-24 03:50:00|982.3|977.3|982.2|977.2|982.8|977.8|982.2|977.2|33
1637726100000|2021-11-24 03:55:00|982.7|977.7|982.3|977.3|983|978|982.1|977.1|49
1637726400000|2021-11-24 04:00:00|982.4|977.4|983|978|983.2|978.2|982.1|977.1|39
1637726700000|2021-11-24 04:05:00|983.1|978.1|982.7|977.7|983.8|978.8|982.6|977.6|55
1637727000000|2021-11-24 04:10:00|982.6|977.6|981.9|976.9|982.6|977.6|981.8|976.8|11
1637727300000|2021-11-24 04:15:00|982|977|981.8|976.8|982|977|981.5|976.5|47
1637727600000|2021-11-24 04:20:00|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|20
1637727900000|2021-11-24 04:25:00|981.7|976.7|981.7|976.7|981.8|976.8|981.3|976.3|19
1637728200000|2021-11-24 04:30:00|981.6|976.6|981.1|976.1|981.7|976.7|980.9|975.9|18
1637728500000|2021-11-24 04:35:00|981|976|981.1|976.1|981.1|976.1|981|976|42
1637728800000|2021-11-24 04:40:00|981.2|976.2|981.6|976.6|981.7|976.7|981.1|976.1|25
1637729100000|2021-11-24 04:45:00|981.7|976.7|982.1|977.1|982.1|977.1|981.7|976.7|15
1637729400000|2021-11-24 04:50:00|982.2|977.2|982|977|982.2|977.2|981.6|976.6|29
1637729700000|2021-11-24 04:55:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|24
1637730000000|2021-11-24 05:00:00|982.1|977.1|983.1|978.1|983.1|978.1|982.1|977.1|41
1637730300000|2021-11-24 05:05:00|983|978|983.4|978.4|984.1|979.1|983|978|16
1637730600000|2021-11-24 05:10:00|983.5|978.5|983.6|978.6|983.6|978.6|983.3|978.3|53
1637730900000|2021-11-24 05:15:00|983.5|978.5|984|979|984|979|983.5|978.5|30
1637731200000|2021-11-24 05:20:00|984.3|979.3|984|979|984.3|979.3|983.9|978.9|22
1637731500000|2021-11-24 05:25:00|983.8|978.8|984.6|979.6|984.7|979.7|983.8|978.8|23
1637731800000|2021-11-24 05:30:00|984.7|979.7|986.4|981.4|986.7|981.7|984.6|979.6|57
1637732100000|2021-11-24 05:35:00|986.7|981.7|986|981|988.2|983.2|985.9|980.9|84
1637732400000|2021-11-24 05:40:00|986.7|981.7|986.7|981.7|986.9|981.9|985.6|980.6|41
1637732700000|2021-11-24 05:45:00|986.6|981.6|987.9|982.9|987.9|982.9|986.3|981.3|54
1637733000000|2021-11-24 05:50:00|988|983|989|984|989.3|984.3|987.7|982.7|45
1637733300000|2021-11-24 05:55:00|989.2|984.2|988|983|989.6|984.6|988|983|79
1637733600000|2021-11-24 06:00:00|988.1|983.1|988.6|983.6|988.7|983.7|987.6|982.6|63
1637733900000|2021-11-24 06:05:00|988.5|983.5|989|984|989|984|987.6|982.6|92
1637734200000|2021-11-24 06:10:00|988.9|983.9|988.2|983.2|989|984|987.6|982.6|46
1637734500000|2021-11-24 06:15:00|988.1|983.1|988.2|983.2|988.2|983.2|987.7|982.7|26
1637734800000|2021-11-24 06:20:00|988.3|983.3|987.1|982.1|988.5|983.5|987.1|982.1|69
1637735100000|2021-11-24 06:25:00|987.2|982.2|986.4|981.4|987.7|982.7|986.1|981.1|95
1637735400000|2021-11-24 06:30:00|986.5|981.5|985.8|980.8|986.6|981.6|985.6|980.6|115
1637735700000|2021-11-24 06:35:00|985.9|980.9|986.4|981.4|986.5|981.5|985.7|980.7|32
1637736000000|2021-11-24 06:40:00|986.9|981.9|987|982|987.1|982.1|986|981|46
1637736300000|2021-11-24 06:45:00|986.9|981.9|986.3|981.3|987.3|982.3|986.3|981.3|162
1637736600000|2021-11-24 06:50:00|986.2|981.2|986.6|981.6|986.7|981.7|986.1|981.1|52
1637736900000|2021-11-24 06:55:00|986.7|981.7|987.1|982.1|987.7|982.7|986.7|981.7|51
1637737200000|2021-11-24 07:00:00|987.2|982.2|986.4|981.4|987.3|982.3|986|981|58
1637737500000|2021-11-24 07:05:00|986.2|981.2|987.2|982.2|987.2|982.2|986|981|38
1637737800000|2021-11-24 07:10:00|987.1|982.1|985.7|980.7|987.2|982.2|985.7|980.7|37
1637738100000|2021-11-24 07:15:00|985.8|980.8|986.4|981.4|986.9|981.9|985.8|980.8|37
1637738400000|2021-11-24 07:20:00|986.1|981.1|986.1|981.1|986.5|981.5|985.1|980.1|96
1637738700000|2021-11-24 07:25:00|986|981|985.1|980.1|986.1|981.1|985|980|40
1637739000000|2021-11-24 07:30:00|985.2|980.2|983.2|978.2|985.2|980.2|982.8|977.8|81
1637739300000|2021-11-24 07:35:00|983.3|978.3|983.2|978.2|983.4|978.4|982.3|977.3|52
1637739600000|2021-11-24 07:40:00|983.1|978.1|983.2|978.2|983.4|978.4|982.6|977.6|45
1637739900000|2021-11-24 07:45:00|983.1|978.1|983.6|978.6|983.9|978.9|983.1|978.1|31
1637740200000|2021-11-24 07:50:00|983.7|978.7|983.3|978.3|984|979|983.2|978.2|45
1637740500000|2021-11-24 07:55:00|983.5|978.5|983.8|978.8|984|979|983.5|978.5|28
1637740800000|2021-11-24 08:00:00|983.7|978.7|981.4|976.4|983.7|978.7|980.8|975.8|59
1637741100000|2021-11-24 08:05:00|981.3|976.3|984.7|979.7|984.8|979.8|981|976|136
1637741400000|2021-11-24 08:10:00|984.9|979.9|987.9|982.9|987.9|982.9|984.5|979.5|168
1637741700000|2021-11-24 08:15:00|987.7|982.7|985.8|980.8|987.7|982.7|985.7|980.7|116
1637742000000|2021-11-24 08:20:00|985.7|980.7|983.4|978.4|985.8|980.8|983.4|978.4|82
1637742300000|2021-11-24 08:25:00|983.5|978.5|984.1|979.1|984.3|979.3|982.7|977.7|41
1637742600000|2021-11-24 08:30:00|984|979|984.2|979.2|984.3|979.3|983.3|978.3|58
1637742900000|2021-11-24 08:35:00|984.1|979.1|983.6|978.6|984.5|979.5|983.4|978.4|35
1637743200000|2021-11-24 08:40:00|983.7|978.7|982.6|977.6|983.7|978.7|982.4|977.4|78
1637743500000|2021-11-24 08:45:00|982.8|977.8|983.4|978.4|983.8|978.8|982.4|977.4|83
1637743800000|2021-11-24 08:50:00|983.5|978.5|983.4|978.4|983.6|978.6|982.9|977.9|50
1637744100000|2021-11-24 08:55:00|983.6|978.6|982.5|977.5|984|979|982.5|977.5|97
1637744400000|2021-11-24 09:00:00|982.2|977.2|982.9|977.9|983|978|981.9|976.9|102
1637744700000|2021-11-24 09:05:00|982.5|977.5|983.5|978.5|984.3|979.3|982.3|977.3|93
1637745000000|2021-11-24 09:10:00|983.6|978.6|983.8|978.8|984.8|979.8|983.3|978.3|78
1637745300000|2021-11-24 09:15:00|983.7|978.7|982.7|977.7|983.8|978.8|982.1|977.1|101
1637745600000|2021-11-24 09:20:00|982.6|977.6|982.2|977.2|983|978|981.7|976.7|70
1637745900000|2021-11-24 09:25:00|982.3|977.3|981.6|976.6|982.3|977.3|981.6|976.6|55
1637746200000|2021-11-24 09:30:00|981.7|976.7|981.3|976.3|982.2|977.2|981.2|976.2|71
1637746500000|2021-11-24 09:35:00|981.4|976.4|982|977|982.5|977.5|981.1|976.1|100
1637746800000|2021-11-24 09:40:00|981.9|976.9|981.3|976.3|982.7|977.7|981.2|976.2|90
1637747100000|2021-11-24 09:45:00|981.5|976.5|983.4|978.4|983.6|978.6|981.3|976.3|95
1637747400000|2021-11-24 09:50:00|983.5|978.5|984.7|979.7|985.8|980.8|983.2|978.2|237
1637747700000|2021-11-24 09:55:00|984.8|979.8|982.3|977.3|984.9|979.9|982.2|977.2|170
1637748000000|2021-11-24 10:00:00|982.4|977.4|983|978|983.5|978.5|982.1|977.1|161
1637748300000|2021-11-24 10:05:00|982.9|977.9|983.9|978.9|984|979|982.8|977.8|179
1637748600000|2021-11-24 10:10:00|984.1|979.1|984.7|979.7|984.9|979.9|984.1|979.1|81
1637748900000|2021-11-24 10:15:00|984.8|979.8|984.1|979.1|985.3|980.3|983.9|978.9|101
1637749200000|2021-11-24 10:20:00|984.2|979.2|985.1|980.1|985.1|980.1|984.1|979.1|41
1637749500000|2021-11-24 10:25:00|985.7|980.7|985.1|980.1|986.1|981.1|985.1|980.1|76
1637749800000|2021-11-24 10:30:00|985|980|986|981|986|981|985|980|68
1637750100000|2021-11-24 10:35:00|986.1|981.1|985.8|980.8|986.1|981.1|985.2|980.2|83
1637750400000|2021-11-24 10:40:00|985.7|980.7|985.6|980.6|986.1|981.1|985.5|980.5|51
1637750700000|2021-11-24 10:45:00|985.5|980.5|984.3|979.3|985.6|980.6|984.3|979.3|56
1637751000000|2021-11-24 10:50:00|984.4|979.4|984.1|979.1|984.5|979.5|983.9|978.9|82
1637751300000|2021-11-24 10:55:00|984|979|983.5|978.5|984.7|979.7|983.4|978.4|50
1637751600000|2021-11-24 11:00:00|983.4|978.4|983|978|984|979|982.8|977.8|96
1637751900000|2021-11-24 11:05:00|982.9|977.9|978.5|973.5|983|978|978.4|973.4|109
1637752200000|2021-11-24 11:10:00|978.6|973.6|980.9|975.9|981.8|976.8|978.3|973.3|115
1637752500000|2021-11-24 11:15:00|981|976|982.1|977.1|982.2|977.2|980.7|975.7|102
1637752800000|2021-11-24 11:20:00|982|977|982.8|977.8|983.3|978.3|981.6|976.6|127
1637753100000|2021-11-24 11:25:00|982.9|977.9|983.2|978.2|983.8|978.8|982|977|99
1637753400000|2021-11-24 11:30:00|983|978|983.3|978.3|984.6|979.6|982.1|977.1|71
1637753700000|2021-11-24 11:35:00|983.2|978.2|981.9|976.9|983.2|978.2|981.9|976.9|67
1637754000000|2021-11-24 11:40:00|982|977|981.6|976.6|983|978|981.6|976.6|57
1637754300000|2021-11-24 11:45:00|981.7|976.7|979.2|974.2|981.7|976.7|979.1|974.1|78
1637754600000|2021-11-24 11:50:00|979.4|974.4|980|975|981|976|978.5|973.5|69
1637754900000|2021-11-24 11:55:00|980.1|975.1|980.5|975.5|981.3|976.3|978.9|973.9|117
1637755200000|2021-11-24 12:00:00|980.6|975.6|981.3|976.3|983.3|978.3|980.4|975.4|135
1637755500000|2021-11-24 12:05:00|981.2|976.2|980.5|975.5|981.4|976.4|980.2|975.2|138
1637755800000|2021-11-24 12:10:00|980.6|975.6|981.7|976.7|982.2|977.2|980.4|975.4|85
1637756100000|2021-11-24 12:15:00|981.5|976.5|983.5|978.5|983.6|978.6|980.4|975.4|159
1637756400000|2021-11-24 12:20:00|983.4|978.4|985.1|980.1|986.5|981.5|983.4|978.4|147
1637756700000|2021-11-24 12:25:00|985.2|980.2|984.7|979.7|985.9|980.9|984.1|979.1|112
1637757000000|2021-11-24 12:30:00|984.6|979.6|982.8|977.8|984.8|979.8|982.7|977.7|107
1637757300000|2021-11-24 12:35:00|982.7|977.7|982.5|977.5|984.2|979.2|982.4|977.4|84
1637757600000|2021-11-24 12:40:00|982.6|977.6|983.7|978.7|984.2|979.2|982.5|977.5|58
1637757900000|2021-11-24 12:45:00|983.6|978.6|982.3|977.3|983.7|978.7|982.2|977.2|55
1637758200000|2021-11-24 12:50:00|982.4|977.4|982.3|977.3|982.5|977.5|981.7|976.7|73
1637758500000|2021-11-24 12:55:00|982.1|977.1|982.4|977.4|982.4|977.4|981.2|976.2|70
1637758800000|2021-11-24 13:00:00|983|978|983.7|978.7|984.1|979.1|981.8|976.8|130
1637759100000|2021-11-24 13:05:00|983.6|978.6|983.2|978.2|985.3|980.3|982.8|977.8|111
1637759400000|2021-11-24 13:10:00|983.4|978.4|983.7|978.7|984.1|979.1|981.7|976.7|111
1637759700000|2021-11-24 13:15:00|983.6|978.6|983.8|978.8|984.6|979.6|982.4|977.4|102
1637760000000|2021-11-24 13:20:00|983.7|978.7|979.5|974.5|983.7|978.7|977.7|972.7|272
1637760300000|2021-11-24 13:25:00|979.4|974.4|978.6|973.6|980.2|975.2|977.5|972.5|163
1637760600000|2021-11-24 13:30:00|979.2|974.2|982.7|977.7|987.4|982.4|978.3|973.3|377
1637760900000|2021-11-24 13:35:00|982.6|977.6|980.5|975.5|983.3|978.3|978.9|973.9|322
1637761200000|2021-11-24 13:40:00|980.2|975.2|985.6|980.6|986.1|981.1|980.1|975.1|266
1637761500000|2021-11-24 13:45:00|985.5|980.5|985.4|980.4|987|982|984.9|979.9|292
1637761800000|2021-11-24 13:50:00|985.3|980.3|981.6|976.6|985.8|980.8|980.8|975.8|273
1637762100000|2021-11-24 13:55:00|981.5|976.5|981.6|976.6|982.9|977.9|979.8|974.8|229
1637762400000|2021-11-24 14:00:00|981.7|976.7|979.3|974.3|982.5|977.5|979.3|974.3|263
1637762700000|2021-11-24 14:05:00|979.6|974.6|978.2|973.2|981.3|976.3|977.1|972.1|361
1637763000000|2021-11-24 14:10:00|978.1|973.1|981.2|976.2|981.2|976.2|975.8|970.8|436
1637763300000|2021-11-24 14:15:00|981.1|976.1|981.9|976.9|983.8|978.8|978.3|973.3|286
1637763600000|2021-11-24 14:20:00|982|977|980.1|975.1|983.5|978.5|980.1|975.1|264
1637763900000|2021-11-24 14:25:00|980.2|975.2|978|973|980.8|975.8|978|973|172
1637764200000|2021-11-24 14:30:00|978.1|973.1|978.9|973.9|981.5|976.5|978.1|973.1|357
1637764500000|2021-11-24 14:35:00|978.8|973.8|980|975|983.1|978.1|978.3|973.3|380
1637764800000|2021-11-24 14:40:00|980.1|975.1|980.4|975.4|982.1|977.1|979.8|974.8|377
1637765100000|2021-11-24 14:45:00|980.3|975.3|982.2|977.2|982.6|977.6|977.7|972.7|287
1637765400000|2021-11-24 14:50:00|982.1|977.1|979.7|974.7|982.4|977.4|978.5|973.5|268
1637765700000|2021-11-24 14:55:00|980.5|975.5|983.7|978.7|983.9|978.9|979.1|974.1|311
1637766000000|2021-11-24 15:00:00|983.6|978.6|979.2|974.2|985.6|980.6|979.2|974.2|382
1637766300000|2021-11-24 15:05:00|979.1|974.1|975.5|970.5|980.1|975.1|975.4|970.4|272
1637766600000|2021-11-24 15:10:00|975.8|970.8|974.6|969.6|976.1|971.1|972.9|967.9|276
1637766900000|2021-11-24 15:15:00|974.5|969.5|972.5|967.5|974.5|969.5|970.6|965.6|333
1637767200000|2021-11-24 15:20:00|972.4|967.4|973|968|974.3|969.3|971.1|966.1|308
1637767500000|2021-11-24 15:25:00|973.1|968.1|974.1|969.1|974.5|969.5|972.1|967.1|278
1637767800000|2021-11-24 15:30:00|974|969|975.6|970.6|976.2|971.2|973.1|968.1|154
1637768100000|2021-11-24 15:35:00|975.7|970.7|974.9|969.9|975.7|970.7|974.2|969.2|129
1637768400000|2021-11-24 15:40:00|975|970|976.3|971.3|977.6|972.6|974.3|969.3|271
1637768700000|2021-11-24 15:45:00|975.9|970.9|978.2|973.2|979.3|974.3|975.9|970.9|260
1637769000000|2021-11-24 15:50:00|978.3|973.3|983.5|978.5|984|979|978.3|973.3|233
1637769300000|2021-11-24 15:55:00|983.6|978.6|982.1|977.1|984.1|979.1|981.9|976.9|244
1637769600000|2021-11-24 16:00:00|982|977|982.2|977.2|982.8|977.8|981.5|976.5|209
1637769900000|2021-11-24 16:05:00|982.3|977.3|983.2|978.2|984.6|979.6|982.1|977.1|124
1637770200000|2021-11-24 16:10:00|983.1|978.1|980.9|975.9|983.3|978.3|980.7|975.7|142
1637770500000|2021-11-24 16:15:00|980.8|975.8|980.9|975.9|981.4|976.4|979.4|974.4|163
1637770800000|2021-11-24 16:20:00|981|976|981.7|976.7|982.1|977.1|981|976|173
1637771100000|2021-11-24 16:25:00|981.6|976.6|982.2|977.2|982.8|977.8|981.1|976.1|160
1637771400000|2021-11-24 16:30:00|982.3|977.3|984.3|979.3|985.1|980.1|982.3|977.3|188
1637771700000|2021-11-24 16:35:00|984.4|979.4|985.4|980.4|986.1|981.1|984.3|979.3|166
1637772000000|2021-11-24 16:40:00|985.3|980.3|984.9|979.9|986.1|981.1|984.7|979.7|131
1637772300000|2021-11-24 16:45:00|984.8|979.8|984.9|979.9|985.2|980.2|984.5|979.5|183
1637772600000|2021-11-24 16:50:00|985|980|983.4|978.4|985.1|980.1|983.3|978.3|161
1637772900000|2021-11-24 16:55:00|983.5|978.5|983.6|978.6|983.8|978.8|982.5|977.5|131
1637773200000|2021-11-24 17:00:00|983.8|978.8|983|978|983.9|978.9|982|977|173
1637773500000|2021-11-24 17:05:00|983.1|978.1|982.3|977.3|983.4|978.4|981.8|976.8|160
1637773800000|2021-11-24 17:10:00|982.4|977.4|982.3|977.3|983.2|978.2|981.7|976.7|133
1637774100000|2021-11-24 17:15:00|982.4|977.4|981.6|976.6|982.8|977.8|981.4|976.4|109
1637774400000|2021-11-24 17:20:00|981.7|976.7|980.1|975.1|981.7|976.7|979.5|974.5|97
1637774700000|2021-11-24 17:25:00|980|975|978.5|973.5|980|975|978.2|973.2|67
1637775000000|2021-11-24 17:30:00|978.6|973.6|977.3|972.3|978.7|973.7|977.2|972.2|133
1637775300000|2021-11-24 17:35:00|977.4|972.4|976.8|971.8|977.6|972.6|976.8|971.8|102
1637775600000|2021-11-24 17:40:00|976.9|971.9|977.9|972.9|978.5|973.5|976.6|971.6|77
1637775900000|2021-11-24 17:45:00|978|973|979.2|974.2|979.2|974.2|977.9|972.9|88
1637776200000|2021-11-24 17:50:00|979.3|974.3|979.8|974.8|979.8|974.8|978.6|973.6|96
1637776500000|2021-11-24 17:55:00|979.7|974.7|981.3|976.3|981.3|976.3|979.5|974.5|69
1637776800000|2021-11-24 18:00:00|981.6|976.6|980.5|975.5|985|980|979.4|974.4|172
1637777100000|2021-11-24 18:05:00|980.6|975.6|981|976|981|976|979.8|974.8|75
1637777400000|2021-11-24 18:10:00|981.1|976.1|981.4|976.4|981.8|976.8|980.9|975.9|90
1637777700000|2021-11-24 18:15:00|981.5|976.5|982.1|977.1|982.9|977.9|981.5|976.5|79
1637778000000|2021-11-24 18:20:00|982.2|977.2|982.8|977.8|982.8|977.8|982|977|105
1637778300000|2021-11-24 18:25:00|982.7|977.7|982.3|977.3|982.9|977.9|982|977|80
1637778600000|2021-11-24 18:30:00|982.4|977.4|981.9|976.9|983.2|978.2|981.9|976.9|59
1637778900000|2021-11-24 18:35:00|981.8|976.8|982.1|977.1|982.3|977.3|981.8|976.8|73
1637779200000|2021-11-24 18:40:00|982.2|977.2|981.9|976.9|982.9|977.9|981.9|976.9|67
1637779500000|2021-11-24 18:45:00|982|977|982.2|977.2|982.3|977.3|981.9|976.9|115
1637779800000|2021-11-24 18:50:00|982.4|977.4|982.4|977.4|982.7|977.7|981.8|976.8|52
1637780100000|2021-11-24 18:55:00|982.3|977.3|984.8|972.5|984.8|977.5|979|972.5|72
1637780400000|2021-11-24 19:00:00|983.4|978.4|981.6|976.6|983.4|978.4|981|976|185
1637780700000|2021-11-24 19:05:00|981.7|976.7|981.5|976.5|982.4|977.4|981.1|976.1|133
1637781000000|2021-11-24 19:10:00|981.4|976.4|980.2|975.2|981.4|976.4|979.3|974.3|147
1637781300000|2021-11-24 19:15:00|980.3|975.3|980.7|975.7|980.8|975.8|979.8|974.8|110
1637781600000|2021-11-24 19:20:00|980.8|975.8|980.5|975.5|980.9|975.9|980.4|975.4|85
1637781900000|2021-11-24 19:25:00|980.4|975.4|980.1|975.1|980.5|975.5|980.1|975.1|66
1637782200000|2021-11-24 19:30:00|980.2|975.2|980.4|975.4|980.9|975.9|980|975|100
1637782500000|2021-11-24 19:35:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|66
1637782800000|2021-11-24 19:40:00|980.6|975.6|981.4|976.4|981.4|976.4|980.6|975.6|98
1637783100000|2021-11-24 19:45:00|981.3|976.3|981.9|976.9|982.2|977.2|981.2|976.2|78
1637783400000|2021-11-24 19:50:00|982|977|982.1|977.1|982.4|977.4|981.9|976.9|25
1637783700000|2021-11-24 19:55:00|982|977|981|976|982|977|980.9|975.9|70
1637784000000|2021-11-24 20:00:00|980.9|975.9|981|976|981.4|976.4|980.9|975.9|87
1637784300000|2021-11-24 20:05:00|980.9|975.9|981.5|976.5|981.5|976.5|980.9|975.9|76
1637784600000|2021-11-24 20:10:00|981.4|976.4|981.5|976.5|981.6|976.6|980.8|975.8|73
1637784900000|2021-11-24 20:15:00|981.4|976.4|982.1|977.1|982.1|977.1|981.4|976.4|69
1637785200000|2021-11-24 20:20:00|982.2|977.2|982.6|977.6|982.9|977.9|982.2|977.2|62
1637785500000|2021-11-24 20:25:00|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|64
1637785800000|2021-11-24 20:30:00|982.9|977.9|982.7|977.7|982.9|977.9|982.5|977.5|96
1637786100000|2021-11-24 20:35:00|982.8|977.8|982.6|977.6|983|978|982.5|977.5|90
1637786400000|2021-11-24 20:40:00|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|46
1637786700000|2021-11-24 20:45:00|982.8|977.8|983|978|983|978|982.7|977.7|56
1637787000000|2021-11-24 20:50:00|982.9|977.9|982.9|977.9|983.1|978.1|982.8|977.8|86
1637787300000|2021-11-24 20:55:00|982.8|977.8|982.6|977.6|983|978|982.4|977.4|104
1637787600000|2021-11-24 21:00:00|982.5|977.5|982.5|977.5|982.6|977.6|982.3|977.3|100
1637787900000|2021-11-24 21:05:00|982.6|977.6|981.9|976.9|982.6|977.6|981.9|976.9|27
1637788200000|2021-11-24 21:10:00|982|977|981.7|976.7|982|977|981.4|976.4|33
1637788500000|2021-11-24 21:15:00|982|977|981.9|976.9|982|977|981.8|976.8|16
1637788800000|2021-11-24 21:20:00|982|977|981.5|976.5|982.1|977.1|981.4|976.4|19
1637789100000|2021-11-24 21:25:00|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|23
1637789400000|2021-11-24 21:30:00|981.4|976.4|981.4|976.4|981.8|976.8|981.4|976.4|25
1637789700000|2021-11-24 21:35:00|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|7
1637790000000|2021-11-24 21:40:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|21
1637790300000|2021-11-24 21:45:00|981.3|976.3|981.1|976.1|981.5|976.5|981|976|38
1637790600000|2021-11-24 21:50:00|981|976|981.2|976.2|981.3|976.3|980.9|975.9|14
1637790900000|2021-11-24 21:55:00|981.3|976.3|983.9|974.4|984|976.7|981.1|974.3|38
1637794800000|2021-11-24 23:00:00|985.6|972.5|981.7|976.7|985.6|978.4|981.7|972.5|23
1637795100000|2021-11-24 23:05:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|18
1637795400000|2021-11-24 23:10:00|982.1|977.1|981.9|976.9|982.1|977.1|981.8|976.8|10
1637795700000|2021-11-24 23:15:00|982|977|981.9|976.9|982|977|981.9|976.9|6
1637796000000|2021-11-24 23:20:00|982|977|981.9|976.9|982|977|981.9|976.9|22
1637796300000|2021-11-24 23:25:00|982|977|982|977|982|977|981.9|976.9|15
1637796600000|2021-11-24 23:30:00|982.1|977.1|982.4|977.4|982.5|977.5|982.1|977.1|32
1637796900000|2021-11-24 23:35:00|982.3|977.3|982.9|977.9|983.3|978.3|982.3|977.3|19
1637797200000|2021-11-24 23:40:00|982.8|977.8|983.2|978.2|983.4|978.4|982.8|977.8|10
1637797500000|2021-11-24 23:45:00|983.3|978.3|984.2|979.2|984.3|979.3|983.2|978.2|23
1637797800000|2021-11-24 23:50:00|984.3|979.3|986|981|986|981|984.2|979.2|30
1637798100000|2021-11-24 23:55:00|985.9|980.9|985.4|980.4|986.6|981.6|985|980|49
1637798400000|2021-11-25 00:00:00|985.5|980.5|986|981|986.3|981.3|985.1|980.1|70
1637798700000|2021-11-25 00:05:00|986.2|981.2|987.6|982.6|987.6|982.6|985.9|980.9|55
1637799000000|2021-11-25 00:10:00|987.5|982.5|988.7|983.7|988.8|983.8|987.5|982.5|87
1637799300000|2021-11-25 00:15:00|988.8|983.8|991.8|986.8|992.2|987.2|988.5|983.5|98
1637799600000|2021-11-25 00:20:00|991.7|986.7|992.2|987.2|992.2|987.2|991|986|59
1637799900000|2021-11-25 00:25:00|992.3|987.3|992.8|987.8|993.1|988.1|992|987|86
1637800200000|2021-11-25 00:30:00|992.9|987.9|993.9|988.9|993.9|988.9|992.9|987.9|38
1637800500000|2021-11-25 00:35:00|994|989|993.7|988.7|994.2|989.2|993.5|988.5|33
1637800800000|2021-11-25 00:40:00|993.6|988.6|995|990|995.3|990.3|993.6|988.6|44
1637801100000|2021-11-25 00:45:00|995.1|990.1|994.7|989.7|995.8|990.8|994.6|989.6|63
1637801400000|2021-11-25 00:50:00|994.8|989.8|994|989|994.8|989.8|993.9|988.9|14
1637801700000|2021-11-25 00:55:00|993.7|988.7|994.5|989.5|994.6|989.6|993.7|988.7|25
1637802000000|2021-11-25 01:00:00|994.6|989.6|992.2|987.2|994.9|989.9|992.1|987.1|81
1637802300000|2021-11-25 01:05:00|992.3|987.3|991.8|986.8|993.2|988.2|991.6|986.6|66
1637802600000|2021-11-25 01:10:00|991.7|986.7|991.3|986.3|991.8|986.8|991.2|986.2|35
1637802900000|2021-11-25 01:15:00|991.2|986.2|990.6|985.6|991.7|986.7|990.1|985.1|39
1637803200000|2021-11-25 01:20:00|990.8|985.8|991.3|986.3|991.4|986.4|990.6|985.6|56
1637803500000|2021-11-25 01:25:00|991.4|986.4|991.1|986.1|991.6|986.6|991.1|986.1|44
1637803800000|2021-11-25 01:30:00|991.2|986.2|991.2|986.2|991.7|986.7|991|986|41
1637804100000|2021-11-25 01:35:00|991.1|986.1|991.4|986.4|991.4|986.4|991|986|79
1637804400000|2021-11-25 01:40:00|991.3|986.3|991.6|986.6|991.8|986.8|991.3|986.3|62
1637804700000|2021-11-25 01:45:00|991.5|986.5|991.7|986.7|991.8|986.8|990.7|985.7|91
1637805000000|2021-11-25 01:50:00|991.6|986.6|991.3|986.3|991.8|986.8|991.1|986.1|49
1637805300000|2021-11-25 01:55:00|991.2|986.2|991.2|986.2|991.4|986.4|991|986|23
1637805600000|2021-11-25 02:00:00|991.3|986.3|991.1|986.1|991.6|986.6|991|986|32
1637805900000|2021-11-25 02:05:00|991|986|991.6|986.6|991.9|986.9|990.9|985.9|47
1637806200000|2021-11-25 02:10:00|991.5|986.5|991.9|986.9|992|987|991.4|986.4|43
1637806500000|2021-11-25 02:15:00|992|987|993.6|988.6|993.7|988.7|991.9|986.9|25
1637806800000|2021-11-25 02:20:00|993.7|988.7|994.3|989.3|994.4|989.4|993.5|988.5|28
1637807100000|2021-11-25 02:25:00|994.4|989.4|993.7|988.7|994.6|989.6|993.4|988.4|28
1637807400000|2021-11-25 02:30:00|993.6|988.6|992.7|987.7|993.6|988.6|992.7|987.7|46
1637807700000|2021-11-25 02:35:00|992.8|987.8|993.4|988.4|993.5|988.5|992.7|987.7|28
1637808000000|2021-11-25 02:40:00|993.3|988.3|992.3|987.3|993.5|988.5|992.3|987.3|24
1637808300000|2021-11-25 02:45:00|992.2|987.2|992.8|987.8|992.8|987.8|992.1|987.1|24
1637808600000|2021-11-25 02:50:00|992.9|987.9|992.6|987.6|993.2|988.2|992.5|987.5|25
1637808900000|2021-11-25 02:55:00|992.5|987.5|992.4|987.4|992.9|987.9|992.4|987.4|34
1637809200000|2021-11-25 03:00:00|992.5|987.5|992.5|987.5|992.7|987.7|992.4|987.4|14
1637809500000|2021-11-25 03:05:00|992.7|987.7|992.7|987.7|992.7|987.7|992.5|987.5|11
1637809800000|2021-11-25 03:10:00|992.6|987.6|992.5|987.5|992.6|987.6|992.2|987.2|32
1637810100000|2021-11-25 03:15:00|992.6|987.6|992.4|987.4|992.6|987.6|991.9|986.9|37
1637810400000|2021-11-25 03:20:00|992.5|987.5|992.8|987.8|992.8|987.8|992.4|987.4|6
1637810700000|2021-11-25 03:25:00|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|40
1637811000000|2021-11-25 03:30:00|992.7|987.7|992.9|987.9|993|988|992.2|987.2|50
1637811300000|2021-11-25 03:35:00|993|988|992.3|987.3|993.4|988.4|992.3|987.3|18
1637811600000|2021-11-25 03:40:00|992.2|987.2|993.2|988.2|993.2|988.2|992|987|64
1637811900000|2021-11-25 03:45:00|993.1|988.1|993.4|988.4|993.5|988.5|993.1|988.1|20
1637812200000|2021-11-25 03:50:00|993.1|988.1|993.6|988.6|993.6|988.6|993|988|10
1637812500000|2021-11-25 03:55:00|993.5|988.5|993.7|988.7|993.8|988.8|993.5|988.5|16
1637812800000|2021-11-25 04:00:00|994.4|989.4|994.8|989.8|994.8|989.8|994.4|989.4|12
1637813100000|2021-11-25 04:05:00|994.7|989.7|994.1|989.1|994.7|989.7|993.6|988.6|17
1637813400000|2021-11-25 04:10:00|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|4
1637813700000|2021-11-25 04:15:00|994.5|989.5|994.2|989.2|994.5|989.5|994.1|989.1|40
1637814000000|2021-11-25 04:20:00|994.3|989.3|994.2|989.2|994.5|989.5|994.2|989.2|24
1637814600000|2021-11-25 04:30:00|993.9|988.9|993|988|993.9|988.9|993|988|12
1637814900000|2021-11-25 04:35:00|993.1|988.1|993.6|988.6|993.7|988.7|992.9|987.9|14
1637815200000|2021-11-25 04:40:00|993.5|988.5|993.6|988.6|993.9|988.9|993.5|988.5|11
1637815500000|2021-11-25 04:45:00|993.8|988.8|993.9|988.9|994|989|993.6|988.6|14
1637815800000|2021-11-25 04:50:00|994|989|994|989|994|989|993.9|988.9|3
1637816100000|2021-11-25 04:55:00|994.1|989.1|994.4|989.4|994.4|989.4|994.1|989.1|8
1637816400000|2021-11-25 05:00:00|994.5|989.5|994.6|989.6|995|990|994.3|989.3|29
1637816700000|2021-11-25 05:05:00|994.7|989.7|994.9|989.9|995.3|990.3|994.6|989.6|14
1637817000000|2021-11-25 05:10:00|994.8|989.8|994.6|989.6|994.9|989.9|994.6|989.6|11
1637817300000|2021-11-25 05:15:00|994.7|989.7|994.3|989.3|994.7|989.7|994.3|989.3|21
1637817600000|2021-11-25 05:20:00|994.4|989.4|994.4|989.4|994.6|989.6|994.2|989.2|21
1637817900000|2021-11-25 05:25:00|994.3|989.3|995.3|990.3|995.4|990.4|994.3|989.3|18
1637818200000|2021-11-25 05:30:00|995.2|990.2|994.5|989.5|995.2|990.2|994.3|989.3|47
1637818500000|2021-11-25 05:35:00|994.6|989.6|995.8|990.8|995.8|990.8|994.6|989.6|20
1637818800000|2021-11-25 05:40:00|996|991|997|992|997.1|992.1|996|991|30
1637819100000|2021-11-25 05:45:00|997.2|992.2|997.5|992.5|997.5|992.5|997.1|992.1|7
1637819400000|2021-11-25 05:50:00|997.4|992.4|997.9|992.9|998|993|997.3|992.3|86
1637819700000|2021-11-25 05:55:00|997.7|992.7|998.7|993.7|999.2|994.2|997.6|992.6|48
1637820000000|2021-11-25 06:00:00|998.8|993.8|999.4|994.4|999.5|994.5|998.6|993.6|102
1637820300000|2021-11-25 06:05:00|999.3|994.3|998.2|993.2|999.4|994.4|998.2|993.2|65
1637820600000|2021-11-25 06:10:00|998.1|993.1|998.1|993.1|998.5|993.5|996.6|991.6|65
1637820900000|2021-11-25 06:15:00|998.3|993.3|1000.5|995.5|1000.5|995.5|998.3|993.3|48
1637821200000|2021-11-25 06:20:00|1000.4|995.4|999.6|994.6|1000.4|995.4|999.3|994.3|16
1637821500000|2021-11-25 06:25:00|999.5|994.5|998.5|993.5|999.6|994.6|998|993|32
1637821800000|2021-11-25 06:30:00|998.7|993.7|999.2|994.2|999.2|994.2|998.7|993.7|9
1637822100000|2021-11-25 06:35:00|999.3|994.3|999.1|994.1|999.3|994.3|998.7|993.7|103
1637822400000|2021-11-25 06:40:00|999|994|1000.1|995.1|1000.1|995.1|999|994|19
1637822700000|2021-11-25 06:45:00|1000|995|998.7|993.7|1000|995|998.5|993.5|29
1637823000000|2021-11-25 06:50:00|998.8|993.8|999.5|994.5|999.5|994.5|998.5|993.5|15
1637823300000|2021-11-25 06:55:00|999.6|994.6|999.4|994.4|999.7|994.7|999.2|994.2|177
1637823600000|2021-11-25 07:00:00|999.3|994.3|1000.3|995.3|1000.3|995.3|999.3|994.3|164
1637823900000|2021-11-25 07:05:00|1000.4|995.4|1000.1|995.1|1000.5|995.5|999.8|994.8|60
1637824200000|2021-11-25 07:10:00|1000.2|995.2|999.7|994.7|1000.4|995.4|999.6|994.6|69
1637824500000|2021-11-25 07:15:00|999.8|994.8|998.9|993.9|999.8|994.8|998.8|993.8|39
1637824800000|2021-11-25 07:20:00|998.8|993.8|999.2|994.2|999.6|994.6|998.8|993.8|53
1637825100000|2021-11-25 07:25:00|999|994|998.5|993.5|999.2|994.2|997.9|992.9|59
1637825400000|2021-11-25 07:30:00|998.6|993.6|998.1|993.1|998.9|993.9|997.5|992.5|36
1637825700000|2021-11-25 07:35:00|998|993|999.6|994.6|999.6|994.6|998|993|43
1637826000000|2021-11-25 07:40:00|999.2|994.2|998.5|993.5|999.2|994.2|998.5|993.5|31
1637826300000|2021-11-25 07:45:00|998.6|993.6|999.3|994.3|1000.2|995.2|998.6|993.6|46
1637826600000|2021-11-25 07:50:00|999.2|994.2|998.7|993.7|999.7|994.7|998.5|993.5|31
1637826900000|2021-11-25 07:55:00|998.6|993.6|997.9|992.9|999|994|997.6|992.6|40
1637827200000|2021-11-25 08:00:00|998|993|997.3|992.3|998|993|996.6|991.6|68
1637827500000|2021-11-25 08:05:00|997.2|992.2|997.9|992.9|997.9|992.9|997.1|992.1|40
1637827800000|2021-11-25 08:10:00|998.1|993.1|998.4|993.4|999.1|994.1|998.1|993.1|151
1637828100000|2021-11-25 08:15:00|998.5|993.5|999|994|999.1|994.1|998.2|993.2|134
1637828400000|2021-11-25 08:20:00|998.9|993.9|999.8|994.8|999.9|994.9|998.9|993.9|73
1637828700000|2021-11-25 08:25:00|999.7|994.7|999.6|994.6|999.9|994.9|999.5|994.5|97
1637829000000|2021-11-25 08:30:00|999.5|994.5|1000.8|995.8|1000.9|995.9|999.5|994.5|126
1637829300000|2021-11-25 08:35:00|1000.6|995.6|1000.2|995.2|1000.9|995.9|1000.1|995.1|75
1637829600000|2021-11-25 08:40:00|1000.1|995.1|999.3|994.3|1000.1|995.1|999.3|994.3|107
1637829900000|2021-11-25 08:45:00|999.4|994.4|999.3|994.3|999.5|994.5|998.9|993.9|63
1637830200000|2021-11-25 08:50:00|999.2|994.2|998.5|993.5|999.4|994.4|998.2|993.2|92
1637830500000|2021-11-25 08:55:00|998.6|993.6|998.8|993.8|998.9|993.9|997.7|992.7|111
1637830800000|2021-11-25 09:00:00|998.9|993.9|998.6|993.6|999.3|994.3|998.5|993.5|57
1637831100000|2021-11-25 09:05:00|998.7|993.7|997.2|992.2|998.9|993.9|997.2|992.2|46
1637831400000|2021-11-25 09:10:00|997.1|992.1|996.6|991.6|998.1|993.1|996.6|991.6|78
1637831700000|2021-11-25 09:15:00|996.7|991.7|997.4|992.4|997.8|992.8|996.2|991.2|81
1637832000000|2021-11-25 09:20:00|997.3|992.3|997.4|992.4|998|993|997.2|992.2|76
1637832300000|2021-11-25 09:25:00|997.3|992.3|997.5|992.5|997.5|992.5|996.9|991.9|51
1637832600000|2021-11-25 09:30:00|997.4|992.4|998|993|998|993|997.4|992.4|46
1637832900000|2021-11-25 09:35:00|997.9|992.9|998.6|993.6|998.6|993.6|997.5|992.5|45
1637833200000|2021-11-25 09:40:00|998.5|993.5|998.3|993.3|998.8|993.8|998.1|993.1|60
1637833500000|2021-11-25 09:45:00|998.4|993.4|998.6|993.6|999.4|994.4|997.9|992.9|101
1637833800000|2021-11-25 09:50:00|998.5|993.5|997.6|992.6|998.6|993.6|997.2|992.2|44
1637834100000|2021-11-25 09:55:00|997.7|992.7|997.5|992.5|997.7|992.7|997.5|992.5|17
1637834400000|2021-11-25 10:00:00|997.6|992.6|997.8|992.8|998.2|993.2|997.4|992.4|46
1637834700000|2021-11-25 10:05:00|997.7|992.7|999.3|994.3|999.3|994.3|997.7|992.7|43
1637835000000|2021-11-25 10:10:00|999.5|994.5|999.7|994.7|1000.5|995.5|999.3|994.3|40
1637835300000|2021-11-25 10:15:00|999.6|994.6|999.7|994.7|1000.6|995.6|999.5|994.5|75
1637835600000|2021-11-25 10:20:00|999.6|994.6|999.1|994.1|999.7|994.7|999.1|994.1|85
1637835900000|2021-11-25 10:25:00|999|994|998.5|993.5|999|994|998.4|993.4|25
1637836200000|2021-11-25 10:30:00|998.6|993.6|999.1|994.1|999.3|994.3|998.6|993.6|55
1637836500000|2021-11-25 10:35:00|999|994|999.2|994.2|999.4|994.4|999|994|49
1637836800000|2021-11-25 10:40:00|999.1|994.1|999.4|994.4|999.5|994.5|999.1|994.1|46
1637837100000|2021-11-25 10:45:00|999.5|994.5|1000|995|1000.1|995.1|999.4|994.4|22
1637837400000|2021-11-25 10:50:00|1000.1|995.1|1000.2|995.2|1001.2|996.2|999.9|994.9|23
1637837700000|2021-11-25 10:55:00|1000.4|995.4|1002.6|997.6|1002.9|997.9|1000.4|995.4|68
1637838000000|2021-11-25 11:00:00|1002.7|997.7|1002.8|997.8|1003.4|998.4|1002.7|997.7|55
1637838300000|2021-11-25 11:05:00|1002.9|997.9|1003.1|998.1|1003.2|998.2|1002.6|997.6|45
1637838600000|2021-11-25 11:10:00|1003.2|998.2|1002.5|997.5|1003.2|998.2|1002.5|997.5|43
1637838900000|2021-11-25 11:15:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1001.8|996.8|43
1637839200000|2021-11-25 11:20:00|1002.4|997.4|1002.5|997.5|1002.6|997.6|1002.3|997.3|48
1637839500000|2021-11-25 11:25:00|1002.4|997.4|1002.9|997.9|1003|998|1002.3|997.3|40
1637839800000|2021-11-25 11:30:00|1003|998|1003.5|998.5|1004.8|999.8|1002.9|997.9|42
1637840100000|2021-11-25 11:35:00|1003.6|998.6|1003.4|998.4|1003.9|998.9|1003.4|998.4|51
1637840400000|2021-11-25 11:40:00|1003.5|998.5|1001.9|996.9|1003.9|998.9|1001.9|996.9|56
1637840700000|2021-11-25 11:45:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.5|996.5|49
1637841000000|2021-11-25 11:50:00|1002.4|997.4|1001.8|996.8|1002.6|997.6|1001|996|38
1637841300000|2021-11-25 11:55:00|1001.7|996.7|1001.3|996.3|1002.1|997.1|1001.2|996.2|66
1637841600000|2021-11-25 12:00:00|1001.4|996.4|1002|997|1003.2|998.2|1001.4|996.4|94
1637841900000|2021-11-25 12:05:00|1002.1|997.1|1002.6|997.6|1003.2|998.2|1002|997|93
1637842200000|2021-11-25 12:10:00|1002.7|997.7|1003.6|998.6|1003.6|998.6|1002.7|997.7|37
1637842500000|2021-11-25 12:15:00|1003.7|998.7|1002.7|997.7|1003.7|998.7|1002.7|997.7|33
1637842800000|2021-11-25 12:20:00|1002.8|997.8|1002.5|997.5|1003.1|998.1|1002.5|997.5|19
1637843100000|2021-11-25 12:25:00|1002.3|997.3|1001.8|996.8|1002.8|997.8|1001.3|996.3|62
1637843400000|2021-11-25 12:30:00|1001.7|996.7|1000.7|995.7|1002.6|997.6|1000.7|995.7|45
1637843700000|2021-11-25 12:35:00|1000.5|995.5|999.1|994.1|1000.5|995.5|999.1|994.1|49
1637844000000|2021-11-25 12:40:00|999.4|994.4|998.1|993.1|999.5|994.5|998|993|37
1637844300000|2021-11-25 12:45:00|998|993|997.9|992.9|999.1|994.1|997.5|992.5|28
1637844600000|2021-11-25 12:50:00|998|993|997.7|992.7|998|993|996.5|991.5|66
1637844900000|2021-11-25 12:55:00|997.6|992.6|997.1|992.1|997.7|992.7|996.8|991.8|64
1637845200000|2021-11-25 13:00:00|997.2|992.2|995.3|990.3|998|993|995.1|990.1|118
1637845500000|2021-11-25 13:05:00|995.2|990.2|996.4|991.4|997|992|995.2|990.2|128
1637845800000|2021-11-25 13:10:00|996.2|991.2|996.1|991.1|996.8|991.8|996|991|57
1637846100000|2021-11-25 13:15:00|996|991|994.1|989.1|996.7|991.7|993.9|988.9|97
1637846400000|2021-11-25 13:20:00|994|989|993|988|994.2|989.2|992.6|987.6|86
1637846700000|2021-11-25 13:25:00|993.1|988.1|992.8|987.8|993.1|988.1|992.5|987.5|91
1637847000000|2021-11-25 13:30:00|992.9|987.9|991.1|986.1|993.2|988.2|991.1|986.1|75
1637847300000|2021-11-25 13:35:00|991.2|986.2|994.2|989.2|994.2|989.2|991.2|986.2|110
1637847600000|2021-11-25 13:40:00|994.4|989.4|994.1|989.1|995.4|990.4|994.1|989.1|53
1637847900000|2021-11-25 13:45:00|993.9|988.9|992.4|987.4|994|989|991.2|986.2|103
1637848200000|2021-11-25 13:50:00|992.5|987.5|992.2|987.2|992.9|987.9|992.1|987.1|89
1637848500000|2021-11-25 13:55:00|992.1|987.1|992.8|987.8|992.9|987.9|991.1|986.1|59
1637848800000|2021-11-25 14:00:00|992.9|987.9|994.4|989.4|995.1|990.1|992.9|987.9|104
1637849100000|2021-11-25 14:05:00|994.3|989.3|994.7|989.7|994.9|989.9|994|989|100
1637849400000|2021-11-25 14:10:00|994.6|989.6|995.8|990.8|995.9|990.9|994.6|989.6|58
1637849700000|2021-11-25 14:15:00|995.9|990.9|997.8|992.8|998.5|993.5|995.8|990.8|60
1637850000000|2021-11-25 14:20:00|997.7|992.7|998.1|993.1|998.6|993.6|997.1|992.1|38
1637850300000|2021-11-25 14:25:00|998.3|993.3|1000.6|995.6|1000.6|995.6|998.3|993.3|83
1637850600000|2021-11-25 14:30:00|1001.1|996.1|1002|997|1002|997|1000.2|995.2|76
1637850900000|2021-11-25 14:35:00|1001.9|996.9|1001.6|996.6|1002.5|997.5|1001.4|996.4|55
1637851200000|2021-11-25 14:40:00|1001.9|996.9|1004.2|999.2|1004.3|999.3|1001.8|996.8|77
1637851500000|2021-11-25 14:45:00|1004.3|999.3|1002.6|997.6|1004.3|999.3|1002.6|997.6|70
1637851800000|2021-11-25 14:50:00|1002.7|997.7|1002.7|997.7|1003.3|998.3|1002.5|997.5|51
1637852100000|2021-11-25 14:55:00|1003|998|1002.7|997.7|1003|998|1001.6|996.6|50
1637852400000|2021-11-25 15:00:00|1002.9|997.9|1001|996|1002.9|997.9|1001|996|67
1637852700000|2021-11-25 15:05:00|1001.1|996.1|1001.1|996.1|1001.5|996.5|999.7|994.7|101
1637853000000|2021-11-25 15:10:00|1001|996|1000.6|995.6|1001.4|996.4|1000|995|77
1637853300000|2021-11-25 15:15:00|1000.5|995.5|1001.3|996.3|1001.5|996.5|1000.5|995.5|44
1637853600000|2021-11-25 15:20:00|1001.4|996.4|1001.2|996.2|1001.7|996.7|1000.7|995.7|43
1637853900000|2021-11-25 15:25:00|1001.3|996.3|1000.4|995.4|1001.8|996.8|1000.4|995.4|36
1637854200000|2021-11-25 15:30:00|1000.3|995.3|1001|996|1001|996|1000.2|995.2|39
1637854500000|2021-11-25 15:35:00|1000.9|995.9|1001.2|996.2|1001.3|996.3|1000.7|995.7|63
1637854800000|2021-11-25 15:40:00|1001.1|996.1|1000.7|995.7|1001.3|996.3|1000.6|995.6|66
1637855100000|2021-11-25 15:45:00|1000.8|995.8|1000.4|995.4|1000.9|995.9|1000.4|995.4|30
1637855400000|2021-11-25 15:50:00|1000.5|995.5|1000|995|1000.6|995.6|999.7|994.7|32
1637855700000|2021-11-25 15:55:00|999.9|994.9|1000.3|995.3|1000.4|995.4|999|994|59
1637856000000|2021-11-25 16:00:00|999.7|994.7|999.4|994.4|1000.3|995.3|999.4|994.4|72
1637856300000|2021-11-25 16:05:00|999.5|994.5|1000.5|995.5|1000.5|995.5|999.1|994.1|48
1637856600000|2021-11-25 16:10:00|1000.7|995.7|1001.2|996.2|1002.3|997.3|1000.7|995.7|65
1637856900000|2021-11-25 16:15:00|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|18
1637857200000|2021-11-25 16:20:00|1001.9|996.9|1001.8|996.8|1002.4|997.4|1001.7|996.7|52
1637857500000|2021-11-25 16:25:00|1001.7|996.7|1001.6|996.6|1001.9|996.9|1001.5|996.5|35
1637857800000|2021-11-25 16:30:00|1001.4|996.4|1002.1|997.1|1002.2|997.2|1001.1|996.1|21
1637858100000|2021-11-25 16:35:00|1002|997|1001.7|996.7|1002.1|997.1|1001.3|996.3|17
1637858400000|2021-11-25 16:40:00|1001.8|996.8|1002|997|1002.2|997.2|1001.8|996.8|15
1637858700000|2021-11-25 16:45:00|1001.9|996.9|1002.4|997.4|1002.6|997.6|1001.8|996.8|17
1637859000000|2021-11-25 16:50:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1002.2|997.2|10
1637859300000|2021-11-25 16:55:00|1002.3|997.3|1000.8|995.8|1002.3|997.3|1000.7|995.7|38
1637859600000|2021-11-25 17:00:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.6|995.6|23
1637859900000|2021-11-25 17:05:00|1001|996|1002|997|1002.1|997.1|1000.7|995.7|21
1637860200000|2021-11-25 17:10:00|1002.1|997.1|1003.1|998.1|1003.1|998.1|1002|997|40
1637860500000|2021-11-25 17:15:00|1003|998|1003.3|998.3|1003.3|998.3|1003|998|29
1637860800000|2021-11-25 17:20:00|1003.4|998.4|1001.8|996.8|1003.4|998.4|1001.8|996.8|58
1637861100000|2021-11-25 17:25:00|1001.7|996.7|1001.2|996.2|1001.8|996.8|1000.6|995.6|57
1637861400000|2021-11-25 17:30:00|1001.3|996.3|1002.1|997.1|1002.2|997.2|1001.2|996.2|31
1637861700000|2021-11-25 17:35:00|1002|997|1001.9|996.9|1002.1|997.1|1001.3|996.3|32
1637862000000|2021-11-25 17:40:00|1001.8|996.8|1001.7|996.7|1002|997|1001.7|996.7|19
1637862300000|2021-11-25 17:45:00|1001.8|996.8|1001.5|996.5|1002.4|997.4|1001.3|996.3|30
1637862600000|2021-11-25 17:50:00|1001.7|996.7|1002.5|997.5|1002.5|997.5|1001.7|996.7|28
1637862900000|2021-11-25 17:55:00|1002.6|997.6|1002.6|997.6|1003|998|1002.4|997.4|21
1637881200000|2021-11-25 23:00:00|1005.9|993.9|1002.1|997.1|1005.9|998.2|1001.7|993.9|23
1637881500000|2021-11-25 23:05:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1001.5|996.5|24
1637881800000|2021-11-25 23:10:00|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|15
1637882100000|2021-11-25 23:15:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|15
1637882400000|2021-11-25 23:20:00|1001.9|996.9|1002.6|997.6|1002.8|997.8|1001.9|996.9|25
1637882700000|2021-11-25 23:25:00|1002.5|997.5|1002.3|997.3|1002.6|997.6|1002.3|997.3|6
1637883000000|2021-11-25 23:30:00|1002.2|997.2|999.2|994.2|1002.2|997.2|998.4|993.4|34
1637883300000|2021-11-25 23:35:00|999|994|998.5|993.5|999.5|994.5|998.4|993.4|47
1637883600000|2021-11-25 23:40:00|998.6|993.6|998.5|993.5|999.1|994.1|998.2|993.2|30
1637883900000|2021-11-25 23:45:00|998.4|993.4|997.6|992.6|998.4|993.4|997.2|992.2|43
1637884200000|2021-11-25 23:50:00|997.7|992.7|996.7|991.7|998.1|993.1|996.7|991.7|33
1637884500000|2021-11-25 23:55:00|996.8|991.8|996.9|991.9|997.3|992.3|995.6|990.6|55
1637884800000|2021-11-26 00:00:00|997|992|996.1|991.1|997.1|992.1|995.7|990.7|67
1637885100000|2021-11-26 00:05:00|996.2|991.2|995.9|990.9|997.3|992.3|995.9|990.9|91
1637885400000|2021-11-26 00:10:00|996|991|994.9|989.9|996.3|991.3|994.3|989.3|91
1637885700000|2021-11-26 00:15:00|995.2|990.2|994|989|995.2|990.2|992.4|987.4|110
1637886000000|2021-11-26 00:20:00|993.9|988.9|993.6|988.6|994.1|989.1|993|988|77
1637886300000|2021-11-26 00:25:00|993.8|988.8|993|988|993.9|988.9|991.9|986.9|118
1637886600000|2021-11-26 00:30:00|992.9|987.9|995|990|995.1|990.1|992.9|987.9|48
1637886900000|2021-11-26 00:35:00|994.9|989.9|995.5|990.5|995.7|990.7|994.9|989.9|120
1637887200000|2021-11-26 00:40:00|995.3|990.3|994.4|989.4|996.3|991.3|994.3|989.3|43
1637887500000|2021-11-26 00:45:00|994.5|989.5|995.2|990.2|995.7|990.7|994.5|989.5|64
1637887800000|2021-11-26 00:50:00|995.1|990.1|992.4|987.4|995.3|990.3|992.4|987.4|97
1637888100000|2021-11-26 00:55:00|992.5|987.5|992.4|987.4|992.9|987.9|991.2|986.2|51
1637888400000|2021-11-26 01:00:00|992.2|987.2|992.5|987.5|993.8|988.8|992|987|103
1637888700000|2021-11-26 01:05:00|992.6|987.6|992.9|987.9|993.7|988.7|992.4|987.4|119
1637889000000|2021-11-26 01:10:00|993|988|992.7|987.7|993|988|992.2|987.2|114
1637889300000|2021-11-26 01:15:00|992.9|987.9|991|986|993.1|988.1|991|986|137
1637889600000|2021-11-26 01:20:00|990.9|985.9|989.5|984.5|991.2|986.2|989.3|984.3|104
1637889900000|2021-11-26 01:25:00|989.3|984.3|991.4|986.4|991.4|986.4|989.2|984.2|58
1637890200000|2021-11-26 01:30:00|991.3|986.3|991.2|986.2|991.8|986.8|990.9|985.9|50
1637890500000|2021-11-26 01:35:00|990.9|985.9|989.9|984.9|991.4|986.4|989.9|984.9|77
1637890800000|2021-11-26 01:40:00|989.8|984.8|990.3|985.3|990.5|985.5|989.8|984.8|67
1637891100000|2021-11-26 01:45:00|990.2|985.2|991.9|986.9|991.9|986.9|990.2|985.2|104
1637891400000|2021-11-26 01:50:00|992|987|991.5|986.5|992.7|987.7|991|986|55
1637891700000|2021-11-26 01:55:00|991.6|986.6|991.5|986.5|991.7|986.7|991.3|986.3|127
1637892000000|2021-11-26 02:00:00|991.7|986.7|991.5|986.5|992|987|991.2|986.2|115
1637892300000|2021-11-26 02:05:00|991.4|986.4|991.1|986.1|992|987|991|986|75
1637892600000|2021-11-26 02:10:00|991|986|990.2|985.2|991|986|990.1|985.1|27
1637892900000|2021-11-26 02:15:00|990.1|985.1|989.8|984.8|990.2|985.2|989.6|984.6|35
1637893200000|2021-11-26 02:20:00|989.7|984.7|989.9|984.9|989.9|984.9|989.5|984.5|33
1637893500000|2021-11-26 02:25:00|989.7|984.7|989.1|984.1|989.8|984.8|989|984|52
1637893800000|2021-11-26 02:30:00|989|984|989.8|984.8|989.9|984.9|989|984|62
1637894100000|2021-11-26 02:35:00|989.6|984.6|989.6|984.6|990.4|985.4|989.6|984.6|39
1637894400000|2021-11-26 02:40:00|989.7|984.7|990.2|985.2|990.5|985.5|989.6|984.6|35
1637894700000|2021-11-26 02:45:00|990.3|985.3|990.4|985.4|990.8|985.8|990.2|985.2|40
1637895000000|2021-11-26 02:50:00|990.3|985.3|989.5|984.5|990.4|985.4|989.5|984.5|35
1637895300000|2021-11-26 02:55:00|989.4|984.4|988.2|983.2|989.5|984.5|988.1|983.1|25
1637895600000|2021-11-26 03:00:00|988|983|989.9|984.9|990.2|985.2|987.8|982.8|83
1637895900000|2021-11-26 03:05:00|989.8|984.8|991.5|986.5|991.7|986.7|989.8|984.8|71
1637896200000|2021-11-26 03:10:00|991.4|986.4|992.6|987.6|992.9|987.9|991.4|986.4|85
1637896500000|2021-11-26 03:15:00|992.5|987.5|992.6|987.6|992.7|987.7|991.9|986.9|83
1637896800000|2021-11-26 03:20:00|992.7|987.7|990.9|985.9|992.7|987.7|990.8|985.8|71
1637897100000|2021-11-26 03:25:00|991|986|991.4|986.4|991.5|986.5|990.8|985.8|48
1637897400000|2021-11-26 03:30:00|991.3|986.3|991.6|986.6|991.8|986.8|991|986|37
1637897700000|2021-11-26 03:35:00|991.5|986.5|990.6|985.6|991.6|986.6|990.6|985.6|131
1637898000000|2021-11-26 03:40:00|990.7|985.7|990.9|985.9|991.2|986.2|990.6|985.6|63
1637898300000|2021-11-26 03:45:00|990.8|985.8|990.8|985.8|990.9|985.9|990.6|985.6|79
1637898600000|2021-11-26 03:50:00|990.9|985.9|990|985|990.9|985.9|990|985|94
1637898900000|2021-11-26 03:55:00|989.9|984.9|989.6|984.6|991.1|986.1|989.4|984.4|131
1637899200000|2021-11-26 04:00:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1637899500000|2021-11-26 04:05:00|989.7|984.7|989.9|984.9|990.1|985.1|989.7|984.7|23
1637899800000|2021-11-26 04:10:00|990|985|990.3|985.3|990.3|985.3|989.8|984.8|22
1637900100000|2021-11-26 04:15:00|990.4|985.4|991.1|986.1|991.2|986.2|989.9|984.9|80
1637900400000|2021-11-26 04:20:00|991.2|986.2|990.9|985.9|991.7|986.7|990.9|985.9|21
1637900700000|2021-11-26 04:25:00|991|986|990.5|985.5|991.5|986.5|990.5|985.5|72
1637901000000|2021-11-26 04:30:00|990.6|985.6|990.8|985.8|991.2|986.2|990.5|985.5|59
1637901300000|2021-11-26 04:35:00|990.9|985.9|991.5|986.5|991.7|986.7|990.8|985.8|51
1637901600000|2021-11-26 04:40:00|991.6|986.6|990.9|985.9|991.6|986.6|990.8|985.8|40
1637901900000|2021-11-26 04:45:00|990.8|985.8|990.3|985.3|991|986|990.3|985.3|63
1637902200000|2021-11-26 04:50:00|990.4|985.4|989.8|984.8|990.4|985.4|989.6|984.6|36
1637902500000|2021-11-26 04:55:00|989.7|984.7|989|984|989.7|984.7|988.6|983.6|48
1637902800000|2021-11-26 05:00:00|989.1|984.1|988.9|983.9|989.4|984.4|988.7|983.7|28
1637903100000|2021-11-26 05:05:00|989|984|988.7|983.7|989.3|984.3|988.5|983.5|34
1637903400000|2021-11-26 05:10:00|988.6|983.6|987.2|982.2|988.7|983.7|987.2|982.2|35
1637903700000|2021-11-26 05:15:00|987.1|982.1|986.4|981.4|987.1|982.1|986.3|981.3|32
1637904000000|2021-11-26 05:20:00|986.5|981.5|986.5|981.5|987|982|986.4|981.4|15
1637904300000|2021-11-26 05:25:00|986.4|981.4|987.5|982.5|987.5|982.5|986.3|981.3|30
1637904600000|2021-11-26 05:30:00|987.4|982.4|987.7|982.7|988|983|986.9|981.9|94
1637904900000|2021-11-26 05:35:00|987.6|982.6|987.9|982.9|988|983|987.6|982.6|18
1637905200000|2021-11-26 05:40:00|988.2|983.2|988.5|983.5|988.5|983.5|987.8|982.8|39
1637905500000|2021-11-26 05:45:00|988.4|983.4|989.3|984.3|989.4|984.4|988.4|983.4|59
1637905800000|2021-11-26 05:50:00|989.2|984.2|989.6|984.6|989.8|984.8|989.2|984.2|31
1637906100000|2021-11-26 05:55:00|989.7|984.7|989.9|984.9|990.5|985.5|989|984|42
1637906400000|2021-11-26 06:00:00|989.3|984.3|990.1|985.1|990.2|985.2|988.9|983.9|48
1637906700000|2021-11-26 06:05:00|990.6|985.6|990.2|985.2|990.7|985.7|990.2|985.2|7
1637907000000|2021-11-26 06:10:00|990.1|985.1|989.8|984.8|990.1|985.1|989.8|984.8|27
1637907300000|2021-11-26 06:15:00|989.9|984.9|990.4|985.4|990.4|985.4|989.8|984.8|43
1637907600000|2021-11-26 06:20:00|990.1|985.1|989.7|984.7|990.1|985.1|989.7|984.7|37
1637907900000|2021-11-26 06:25:00|989.9|984.9|989.7|984.7|989.9|984.9|989.5|984.5|77
1637908200000|2021-11-26 06:30:00|989.6|984.6|989.1|984.1|989.9|984.9|989.1|984.1|79
1637908500000|2021-11-26 06:35:00|989.2|984.2|989.4|984.4|989.6|984.6|988.4|983.4|37
1637908800000|2021-11-26 06:40:00|989.6|984.6|990.3|985.3|990.8|985.8|989.4|984.4|114
1637909100000|2021-11-26 06:45:00|990.7|985.7|990.9|985.9|991.2|986.2|990.5|985.5|59
1637909400000|2021-11-26 06:50:00|991|986|991.8|986.8|991.9|986.9|990.9|985.9|51
1637909700000|2021-11-26 06:55:00|991.9|986.9|991.4|986.4|991.9|986.9|991.2|986.2|83
1637910000000|2021-11-26 07:00:00|991.3|986.3|991.8|986.8|992.1|987.1|991.1|986.1|78
1637910300000|2021-11-26 07:05:00|991.9|986.9|990.5|985.5|992.1|987.1|990.5|985.5|90
1637910600000|2021-11-26 07:10:00|990.6|985.6|991.5|986.5|992|987|989.1|984.1|108
1637910900000|2021-11-26 07:15:00|991.4|986.4|991.4|986.4|991.8|986.8|990.8|985.8|71
1637911200000|2021-11-26 07:20:00|991.5|986.5|991.7|986.7|991.8|986.8|991.5|986.5|37
1637911500000|2021-11-26 07:25:00|991.8|986.8|992.1|987.1|992.5|987.5|991.8|986.8|57
1637911800000|2021-11-26 07:30:00|992|987|991.8|986.8|992.2|987.2|991|986|59
1637912100000|2021-11-26 07:35:00|992.1|987.1|992.4|987.4|993.1|988.1|992.1|987.1|41
1637912400000|2021-11-26 07:40:00|992.5|987.5|992.9|987.9|993.2|988.2|992.4|987.4|52
1637912700000|2021-11-26 07:45:00|993|988|993.3|988.3|993.4|988.4|992.8|987.8|57
1637913000000|2021-11-26 07:50:00|993.5|988.5|994.6|989.6|995|990|993.4|988.4|128
1637913300000|2021-11-26 07:55:00|994.4|989.4|994.6|989.6|995.4|990.4|994.3|989.3|100
1637913600000|2021-11-26 08:00:00|994.4|989.4|991.1|986.1|995.2|990.2|991|986|120
1637913900000|2021-11-26 08:05:00|990.9|985.9|988.4|983.4|990.9|985.9|988.2|983.2|277
1637914200000|2021-11-26 08:10:00|988.5|983.5|987.7|982.7|989.7|984.7|986.2|981.2|222
1637914500000|2021-11-26 08:15:00|987.6|982.6|985.2|980.2|987.8|982.8|983.9|978.9|229
1637914800000|2021-11-26 08:20:00|985.1|980.1|983.1|978.1|986.4|981.4|983.1|978.1|189
1637915100000|2021-11-26 08:25:00|983|978|980.1|975.1|983.2|978.2|975.4|970.4|270
1637915400000|2021-11-26 08:30:00|980|975|969.5|964.5|980.1|975.1|968.4|963.4|234
1637915700000|2021-11-26 08:35:00|969.4|964.4|967.3|962.3|970.5|965.5|965.4|960.4|224
1637916000000|2021-11-26 08:40:00|967.6|962.6|967.2|962.2|969.4|964.4|966.7|961.7|216
1637916300000|2021-11-26 08:45:00|967.3|962.3|974.3|969.3|974.6|969.6|965.8|960.8|257
1637916600000|2021-11-26 08:50:00|974.4|969.4|972.4|967.4|975.2|970.2|972.2|967.2|150
1637916900000|2021-11-26 08:55:00|972.3|967.3|976.6|971.6|976.6|971.6|971.4|966.4|227
1637917200000|2021-11-26 09:00:00|976.5|971.5|975.1|970.1|976.6|971.6|972.8|967.8|206
1637917500000|2021-11-26 09:05:00|975|970|976.8|971.8|977.7|972.7|974.8|969.8|196
1637917800000|2021-11-26 09:10:00|977|972|980.8|975.8|981.2|976.2|977|972|178
1637918100000|2021-11-26 09:15:00|980.7|975.7|979.5|974.5|982.5|977.5|978.6|973.6|171
1637918400000|2021-11-26 09:20:00|979.4|974.4|979.7|974.7|980.3|975.3|979|974|145
1637918700000|2021-11-26 09:25:00|979.6|974.6|976.3|971.3|979.6|974.6|976.2|971.2|192
1637919000000|2021-11-26 09:30:00|976.2|971.2|973.2|968.2|976.3|971.3|972.9|967.9|183
1637919300000|2021-11-26 09:35:00|973.3|968.3|974.4|969.4|974.4|969.4|972.1|967.1|134
1637919600000|2021-11-26 09:40:00|974.3|969.3|975.8|970.8|976.4|971.4|974.2|969.2|152
1637919900000|2021-11-26 09:45:00|975.7|970.7|978.9|973.9|978.9|973.9|975.7|970.7|216
1637920200000|2021-11-26 09:50:00|978.8|973.8|979.8|974.8|979.9|974.9|978.5|973.5|117
1637920500000|2021-11-26 09:55:00|979.7|974.7|981.3|976.3|981.4|976.4|979.6|974.6|140
1637920800000|2021-11-26 10:00:00|981.4|976.4|982.5|977.5|982.6|977.6|979.8|974.8|230
1637921100000|2021-11-26 10:05:00|982.3|977.3|985.9|980.9|986.1|981.1|982.2|977.2|221
1637921400000|2021-11-26 10:10:00|986|981|986.4|981.4|987.4|982.4|984.9|979.9|135
1637921700000|2021-11-26 10:15:00|986.3|981.3|986.9|981.9|987.2|982.2|985.5|980.5|215
1637922000000|2021-11-26 10:20:00|987|982|991.2|986.2|991.3|986.3|986.9|981.9|173
1637922300000|2021-11-26 10:25:00|991.1|986.1|991.9|986.9|992.3|987.3|990.8|985.8|138
1637922600000|2021-11-26 10:30:00|991.8|986.8|992.5|987.5|992.5|987.5|991.1|986.1|124
1637922900000|2021-11-26 10:35:00|992.4|987.4|993.2|988.2|993.8|988.8|992.3|987.3|96
1637923200000|2021-11-26 10:40:00|993.1|988.1|994.3|989.3|994.5|989.5|992.5|987.5|171
1637923500000|2021-11-26 10:45:00|994.2|989.2|997.6|992.6|998|993|994.2|989.2|197
1637923800000|2021-11-26 10:50:00|997.5|992.5|997.8|992.8|998|993|996.6|991.6|117
1637924100000|2021-11-26 10:55:00|997.7|992.7|996.7|991.7|997.8|992.8|996.7|991.7|120
1637924400000|2021-11-26 11:00:00|996.8|991.8|996.1|991.1|997.1|992.1|995.7|990.7|142
1637924700000|2021-11-26 11:05:00|996.3|991.3|996.8|991.8|997.6|992.6|996|991|92
1637925000000|2021-11-26 11:10:00|996.7|991.7|996.2|991.2|996.9|991.9|995.4|990.4|136
1637925300000|2021-11-26 11:15:00|996.1|991.1|994.4|989.4|996.4|991.4|994.4|989.4|154
1637925600000|2021-11-26 11:20:00|994.5|989.5|995|990|995.7|990.7|994.5|989.5|170
1637925900000|2021-11-26 11:25:00|994.9|989.9|995.6|990.6|995.7|990.7|994.6|989.6|201
1637926200000|2021-11-26 11:30:00|995.5|990.5|995.3|990.3|996.7|991.7|994.9|989.9|138
1637926500000|2021-11-26 11:35:00|995.2|990.2|994.4|989.4|995.4|990.4|994.2|989.2|181
1637926800000|2021-11-26 11:40:00|994.3|989.3|993.8|988.8|994.4|989.4|993.1|988.1|160
1637927100000|2021-11-26 11:45:00|993.7|988.7|993.6|988.6|994.3|989.3|993.4|988.4|136
1637927400000|2021-11-26 11:50:00|993.5|988.5|992.7|987.7|993.7|988.7|992.5|987.5|142
1637927700000|2021-11-26 11:55:00|992.8|987.8|992.5|987.5|992.8|987.8|992.1|987.1|131
1637928000000|2021-11-26 12:00:00|992.4|987.4|992.1|987.1|992.8|987.8|991.9|986.9|185
1637928300000|2021-11-26 12:05:00|991.9|986.9|992.5|987.5|993.1|988.1|991.9|986.9|108
1637928600000|2021-11-26 12:10:00|992.4|987.4|994|989|994.5|989.5|992.4|987.4|199
1637928900000|2021-11-26 12:15:00|994.1|989.1|993.4|988.4|995.1|990.1|992.9|987.9|218
1637929200000|2021-11-26 12:20:00|993.3|988.3|992.2|987.2|993.7|988.7|992.1|987.1|166
1637929500000|2021-11-26 12:25:00|992.1|987.1|991.7|986.7|992.2|987.2|990.8|985.8|112
1637929800000|2021-11-26 12:30:00|991.8|986.8|989.2|984.2|991.8|986.8|989.1|984.1|151
1637930100000|2021-11-26 12:35:00|989.1|984.1|988|983|989.8|984.8|987.9|982.9|106
1637930400000|2021-11-26 12:40:00|988.1|983.1|989.7|984.7|989.8|984.8|987|982|130
1637930700000|2021-11-26 12:45:00|989.6|984.6|989.6|984.6|989.9|984.9|989.1|984.1|103
1637931000000|2021-11-26 12:50:00|989.4|984.4|987.4|982.4|989.4|984.4|987.4|982.4|118
1637931300000|2021-11-26 12:55:00|987.5|982.5|984.8|979.8|987.6|982.6|984.6|979.6|148
1637931600000|2021-11-26 13:00:00|984.7|979.7|984.5|979.5|984.7|979.7|981.7|976.7|269
1637931900000|2021-11-26 13:05:00|984.6|979.6|984.3|979.3|985|980|984.1|979.1|126
1637932200000|2021-11-26 13:10:00|984.1|979.1|984|979|984.6|979.6|983.1|978.1|131
1637932500000|2021-11-26 13:15:00|984.1|979.1|985.2|980.2|985.3|980.3|983.4|978.4|167
1637932800000|2021-11-26 13:20:00|984.9|979.9|978|973|984.9|979.9|975.6|970.6|238
1637933100000|2021-11-26 13:25:00|977.9|972.9|976.8|971.8|979.1|974.1|973.6|968.6|184
1637933400000|2021-11-26 13:30:00|976.7|971.7|972.6|967.6|977.1|972.1|970.6|965.6|250
1637933700000|2021-11-26 13:35:00|972.7|967.7|983.3|978.3|983.7|978.7|972.7|967.7|225
1637934000000|2021-11-26 13:40:00|983.2|978.2|978.2|973.2|983.9|978.9|977.9|972.9|191
1637934300000|2021-11-26 13:45:00|978.3|973.3|979.5|974.5|979.5|974.5|978.1|973.1|94
1637934600000|2021-11-26 13:50:00|979.7|974.7|978.9|973.9|980.8|975.8|978.4|973.4|95
1637934900000|2021-11-26 13:55:00|979|974|977|972|979.4|974.4|976.3|971.3|113
1637935200000|2021-11-26 14:00:00|976.9|971.9|979.4|974.4|980.9|975.9|976.4|971.4|171
1637935500000|2021-11-26 14:05:00|979.1|974.1|977.2|972.2|981.4|976.4|976.3|971.3|203
1637935800000|2021-11-26 14:10:00|977.9|972.9|980.7|975.7|981|976|976.7|971.7|189
1637936100000|2021-11-26 14:15:00|980.8|975.8|981.6|976.6|984.3|979.3|980.8|975.8|140
1637936400000|2021-11-26 14:20:00|981.9|976.9|983|978|984.1|979.1|981.9|976.9|113
1637936700000|2021-11-26 14:25:00|983.1|978.1|984.6|979.6|985.4|980.4|983|978|147
1637937000000|2021-11-26 14:30:00|984.4|979.4|976.6|971.6|984.4|979.4|975.9|970.9|338
1637937300000|2021-11-26 14:35:00|976.7|971.7|975.4|970.4|977.2|972.2|972.9|967.9|307
1637937600000|2021-11-26 14:40:00|975.6|970.6|973.7|968.7|975.6|970.6|971.3|966.3|396
1637937900000|2021-11-26 14:45:00|973.5|968.5|972.1|967.1|973.5|968.5|970.3|965.3|311
1637938200000|2021-11-26 14:50:00|971.9|966.9|969.5|964.5|972|967|968.5|963.5|287
1637938500000|2021-11-26 14:55:00|969.6|964.6|973.7|968.7|974.6|969.6|968.7|963.7|322
1637938800000|2021-11-26 15:00:00|973.3|968.3|972.7|967.7|974.8|969.8|969.2|964.2|293
1637939100000|2021-11-26 15:05:00|972.8|967.8|970.6|965.6|973.7|968.7|970.6|965.6|234
1637939400000|2021-11-26 15:10:00|970.5|965.5|973.6|968.6|973.9|968.9|970.2|965.2|237
1637939700000|2021-11-26 15:15:00|973.7|968.7|972.1|967.1|975.7|970.7|972.1|967.1|230
1637940000000|2021-11-26 15:20:00|972.2|967.2|971.8|966.8|973.9|968.9|971.4|966.4|191
1637940300000|2021-11-26 15:25:00|971.7|966.7|972.5|967.5|973.3|968.3|971.4|966.4|211
1637940600000|2021-11-26 15:30:00|972.4|967.4|971.9|966.9|972.6|967.6|970.6|965.6|254
1637940900000|2021-11-26 15:35:00|972|967|973.4|968.4|973.5|968.5|970.8|965.8|239
1637941200000|2021-11-26 15:40:00|973.3|968.3|971|966|973.5|968.5|971|966|180
1637941500000|2021-11-26 15:45:00|971.1|966.1|971.4|966.4|972.2|967.2|970.8|965.8|237
1637941800000|2021-11-26 15:50:00|971.3|966.3|971.2|966.2|971.9|966.9|970.8|965.8|285
1637942100000|2021-11-26 15:55:00|971.1|966.1|970.8|965.8|971.7|966.7|970.3|965.3|317
1637942400000|2021-11-26 16:00:00|970.7|965.7|967.6|962.6|971.1|966.1|967.6|962.6|232
1637942700000|2021-11-26 16:05:00|967.7|962.7|968|963|968.6|963.6|966.7|961.7|211
1637943000000|2021-11-26 16:10:00|968.2|963.2|972.1|967.1|972.4|967.4|967.4|962.4|156
1637943300000|2021-11-26 16:15:00|972.2|967.2|969.8|964.8|974|969|969.8|964.8|132
1637943600000|2021-11-26 16:20:00|969.7|964.7|967.4|962.4|970|965|967.4|962.4|88
1637943900000|2021-11-26 16:25:00|967.3|962.3|963.3|958.3|967.3|962.3|962.9|957.9|242
1637944200000|2021-11-26 16:30:00|963.2|958.2|962.2|957.2|963.4|958.4|961.7|956.7|168
1637944500000|2021-11-26 16:35:00|962.1|957.1|957.3|952.3|963|958|957.3|952.3|204
1637944800000|2021-11-26 16:40:00|957.4|952.4|953.4|948.4|958.1|953.1|952|947|399
1637945100000|2021-11-26 16:45:00|953.5|948.5|956.7|951.7|957.2|952.2|951.4|946.4|320
1637945400000|2021-11-26 16:50:00|956.8|951.8|957.3|952.3|958.5|953.5|955.5|950.5|199
1637945700000|2021-11-26 16:55:00|957.4|952.4|957.4|952.4|961.4|956.4|954.5|949.5|295
1637946000000|2021-11-26 17:00:00|957.3|952.3|962.8|957.8|963.3|958.3|956.3|951.3|331
1637946300000|2021-11-26 17:05:00|962.7|957.7|964.4|959.4|966.8|961.8|962.7|957.7|267
1637946600000|2021-11-26 17:10:00|964.5|959.5|963.9|958.9|966|961|963.4|958.4|158
1637946900000|2021-11-26 17:15:00|963.8|958.8|962.5|957.5|964.5|959.5|962.1|957.1|131
1637947200000|2021-11-26 17:20:00|962.6|957.6|963.2|958.2|964.4|959.4|962.6|957.6|116
1637947500000|2021-11-26 17:25:00|963.3|958.3|961.8|956.8|965.5|960.5|961.8|956.8|224
1637947800000|2021-11-26 17:30:00|961.7|956.7|964.3|959.3|964.5|959.5|961.6|956.6|212
1637948100000|2021-11-26 17:35:00|964.2|959.2|962|957|964.4|959.4|961.8|956.8|129
1637948400000|2021-11-26 17:40:00|962.1|957.1|959.8|954.8|962.2|957.2|958.2|953.2|187
1637948700000|2021-11-26 17:45:00|959.9|954.9|956.7|951.7|960.1|955.1|956.7|951.7|131
1637949000000|2021-11-26 17:50:00|956.8|951.8|956.1|951.1|957.4|952.4|955.6|950.6|148
1637949300000|2021-11-26 17:55:00|956.2|951.2|958.4|953.4|960.3|955.3|956.2|951.2|197
1637949600000|2021-11-26 18:00:00|958.6|953.6|956.4|951.4|960.1|955.1|956.4|951.4|225
1637949900000|2021-11-26 18:05:00|956.3|951.3|958.1|953.1|958.8|953.8|955.8|950.8|85
1637950200000|2021-11-26 18:10:00|958|953|956.5|951.5|958.1|953.1|955.4|950.4|72
1637950500000|2021-11-26 18:15:00|956.8|951.8|958.7|953.7|958.7|953.7|956.7|951.7|57
1637950800000|2021-11-26 18:20:00|959|954|960|955|960.5|955.5|959|954|54
1637951100000|2021-11-26 18:25:00|959.9|954.9|959.8|954.8|960.5|955.5|959.5|954.5|27
1637951400000|2021-11-26 18:30:00|959.7|954.7|960|951.6|961.2|954.8|958.2|951.3|29
1637951700000|2021-11-26 18:35:00|960.7|952.3|959.4|954.4|960.7|954.6|958.9|951.9|12
1637952000000|2021-11-26 18:40:00|958.8|953.8|960.7|952.4|960.8|954.5|957.3|951.2|52
1638140400000|2021-11-28 23:00:00|972.4|951.6|980.3|961.6|991.7|971.8|971.4|951.6|342
1638140700000|2021-11-28 23:05:00|980.2|961.5|979.4|969.7|982.1|970.3|976.3|961.4|260
1638141000000|2021-11-28 23:10:00|979.5|969.8|976.5|966.3|982|972.1|976.3|966.2|132
1638141300000|2021-11-28 23:15:00|976.2|966.2|976.5|966.4|977.4|967.6|975.6|965.6|84
1638141600000|2021-11-28 23:20:00|976.3|966.2|974.8|969.8|976.9|970.5|974.4|966.2|95
1638141900000|2021-11-28 23:25:00|975|970|975.4|970.4|980.3|970.6|974.1|960.5|117
1638142200000|2021-11-28 23:30:00|975.5|970.5|978.7|973.7|979.3|974.3|975.3|970.3|63
1638142500000|2021-11-28 23:35:00|978.6|973.6|978.9|973.9|979.5|974.5|976.7|971.7|97
1638142800000|2021-11-28 23:40:00|978.5|973.5|977.3|972.3|979.4|974.4|976.8|971.8|80
1638143100000|2021-11-28 23:45:00|977.2|972.2|980.8|975.8|980.8|975.8|975.8|970.8|75
1638143400000|2021-11-28 23:50:00|980.9|975.9|981.1|976.1|981.9|976.9|980.6|975.6|87
1638143700000|2021-11-28 23:55:00|981|976|983.9|978.9|983.9|978.9|980.7|975.7|104
1638144000000|2021-11-29 00:00:00|983.8|978.8|981.7|976.7|984|979|981.5|976.5|138
1638144300000|2021-11-29 00:05:00|981.8|976.8|981.9|976.9|981.9|976.9|979.7|974.7|102
1638144600000|2021-11-29 00:10:00|981.8|976.8|981.4|976.4|981.8|976.8|980.7|975.7|107
1638144900000|2021-11-29 00:15:00|981|976|979.7|974.7|981|976|977.5|972.5|125
1638145200000|2021-11-29 00:20:00|979.8|974.8|974.3|969.3|979.8|974.8|974.3|969.3|104
1638145500000|2021-11-29 00:25:00|974.1|969.1|975.6|970.6|976.9|971.9|974.1|969.1|96
1638145800000|2021-11-29 00:30:00|975.7|970.7|974.6|969.6|976.1|971.1|972.8|967.8|80
1638146100000|2021-11-29 00:35:00|974.8|969.8|977.6|972.6|977.6|972.6|974.6|969.6|65
1638146400000|2021-11-29 00:40:00|977.1|972.1|976.6|971.6|977.2|972.2|976|971|47
1638146700000|2021-11-29 00:45:00|976.8|971.8|977.6|972.6|977.6|972.6|976.6|971.6|89
1638147000000|2021-11-29 00:50:00|977.7|972.7|977.5|972.5|978.3|973.3|977.1|972.1|75
1638147300000|2021-11-29 00:55:00|977.6|972.6|979.5|969.7|979.5|972.7|976.2|969|117
1638147600000|2021-11-29 01:00:00|979.8|970|975.3|970.3|980.1|971|975|968|134
1638147900000|2021-11-29 01:05:00|975.2|970.2|974.8|969.8|975.7|970.7|974.8|969.8|144
1638148200000|2021-11-29 01:10:00|974.9|969.9|977.9|972.9|979.7|974.7|974.7|969.7|162
1638148500000|2021-11-29 01:15:00|978|973|978.8|973.8|979.7|974.7|977.6|972.6|149
1638148800000|2021-11-29 01:20:00|978.6|973.6|978.4|973.4|978.6|973.6|977.6|972.6|55
1638149100000|2021-11-29 01:25:00|978.3|973.3|978.2|973.2|978.9|973.9|977.7|972.7|135
1638149400000|2021-11-29 01:30:00|978|973|977.2|972.2|978|973|976.4|971.4|130
1638149700000|2021-11-29 01:35:00|977.1|972.1|978.3|973.3|978.3|973.3|976.8|971.8|34
1638150000000|2021-11-29 01:40:00|978.4|973.4|980|975|980.1|975.1|978.4|973.4|62
1638150300000|2021-11-29 01:45:00|980.1|975.1|980.1|975.1|980.7|975.7|980|975|46
1638150600000|2021-11-29 01:50:00|980.2|975.2|980.4|975.4|980.9|975.9|979.9|974.9|29
1638150900000|2021-11-29 01:55:00|980.5|975.5|982|977|982.2|977.2|980.2|975.2|51
1638151200000|2021-11-29 02:00:00|981.9|976.9|981.8|976.8|982|977|981.1|976.1|84
1638151500000|2021-11-29 02:05:00|981.9|976.9|980.8|975.8|982.9|977.9|980.6|975.6|89
1638151800000|2021-11-29 02:10:00|981|976|980.1|975.1|981|976|980.1|975.1|8
1638152100000|2021-11-29 02:15:00|980.2|975.2|979.1|974.1|980.2|975.2|978.2|973.2|41
1638152400000|2021-11-29 02:20:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|25
1638152700000|2021-11-29 02:25:00|979.1|974.1|979.4|974.4|980.5|975.5|979|974|29
1638153000000|2021-11-29 02:30:00|979.7|974.7|980.1|975.1|980.6|975.6|979.7|974.7|41
1638153300000|2021-11-29 02:35:00|980|975|980.6|975.6|981.5|976.5|980|975|71
1638153600000|2021-11-29 02:40:00|980.5|975.5|981.4|976.4|981.4|976.4|980.4|975.4|16
1638153900000|2021-11-29 02:45:00|981.5|976.5|981.7|976.7|981.7|976.7|980.9|975.9|49
1638154200000|2021-11-29 02:50:00|981.8|976.8|982|977|983.9|978.9|981.8|976.8|43
1638154500000|2021-11-29 02:55:00|982.4|977.4|983.3|978.3|983.4|978.4|982.3|977.3|12
1638154800000|2021-11-29 03:00:00|983|978|982.5|977.5|983.1|978.1|982|977|68
1638155100000|2021-11-29 03:05:00|982.6|977.6|982.6|977.6|982.8|977.8|981.3|976.3|22
1638155400000|2021-11-29 03:10:00|982.7|977.7|982.7|977.7|982.7|977.7|982|977|22
1638155700000|2021-11-29 03:15:00|982.6|977.6|983.2|978.2|983.4|978.4|982.6|977.6|43
1638156000000|2021-11-29 03:20:00|983.4|978.4|986.7|981.7|986.7|981.7|983.4|978.4|20
1638156300000|2021-11-29 03:25:00|986.9|981.9|986.7|981.7|986.9|981.9|985.8|980.8|24
1638156600000|2021-11-29 03:30:00|986.4|981.4|985|980|987.3|982.3|985|980|39
1638156900000|2021-11-29 03:35:00|985.1|980.1|985.3|980.3|985.5|980.5|985|980|21
1638157200000|2021-11-29 03:40:00|985.1|980.1|986|981|986.2|981.2|984.9|979.9|50
1638157500000|2021-11-29 03:45:00|986.1|981.1|985.4|980.4|986.1|981.1|985.3|980.3|31
1638157800000|2021-11-29 03:50:00|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|12
1638158100000|2021-11-29 03:55:00|985.7|980.7|985.6|980.6|985.9|980.9|985.5|980.5|22
1638158400000|2021-11-29 04:00:00|985.5|980.5|985.1|980.1|985.6|980.6|984.8|979.8|38
1638158700000|2021-11-29 04:05:00|985.2|980.2|982.2|977.2|985.4|980.4|982.2|977.2|40
1638159000000|2021-11-29 04:10:00|982.3|977.3|982.5|977.5|982.8|977.8|982.3|977.3|28
1638159300000|2021-11-29 04:15:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|23
1638159600000|2021-11-29 04:20:00|982.3|977.3|982.2|977.2|982.3|977.3|981.7|976.7|21
1638159900000|2021-11-29 04:25:00|982.3|977.3|982.3|977.3|982.4|977.4|982.1|977.1|16
1638160200000|2021-11-29 04:30:00|982.4|977.4|981.5|976.5|982.4|977.4|981.5|976.5|20
1638160500000|2021-11-29 04:35:00|981.3|976.3|981.6|976.6|981.6|976.6|981.1|976.1|28
1638160800000|2021-11-29 04:40:00|981.5|976.5|980.1|975.1|981.6|976.6|980.1|975.1|16
1638161100000|2021-11-29 04:45:00|980.2|975.2|980.3|975.3|981.2|976.2|980.2|975.2|49
1638161400000|2021-11-29 04:50:00|980.2|975.2|979.9|974.9|980.4|975.4|979.9|974.9|37
1638161700000|2021-11-29 04:55:00|980|975|980|975|980.1|975.1|979.6|974.6|50
1638162000000|2021-11-29 05:00:00|979.9|974.9|978.7|973.7|980|975|978.7|973.7|121
1638162300000|2021-11-29 05:05:00|978.8|973.8|978.5|973.5|978.8|973.8|977.9|972.9|35
1638162600000|2021-11-29 05:10:00|978.4|973.4|976.7|971.7|978.5|973.5|976.4|971.4|56
1638162900000|2021-11-29 05:15:00|976.9|971.9|977.6|972.6|977.6|972.6|976.3|971.3|33
1638163200000|2021-11-29 05:20:00|977.5|972.5|975.8|970.8|977.5|972.5|975.8|970.8|97
1638163500000|2021-11-29 05:25:00|975.7|970.7|973|968|976|971|973|968|86
1638163800000|2021-11-29 05:30:00|973.1|968.1|973.5|968.5|973.6|968.6|971.3|966.3|120
1638164100000|2021-11-29 05:35:00|973.4|968.4|973.9|968.9|974.4|969.4|972.7|967.7|62
1638164400000|2021-11-29 05:40:00|974|969|974.9|969.9|975.2|970.2|973.9|968.9|51
1638164700000|2021-11-29 05:45:00|974.8|969.8|976.1|971.1|976.1|971.1|974.8|969.8|66
1638165000000|2021-11-29 05:50:00|976|971|977|972|977.7|972.7|976|971|39
1638165300000|2021-11-29 05:55:00|976.7|971.7|976.6|971.6|976.9|971.9|976.3|971.3|52
1638165600000|2021-11-29 06:00:00|976.7|971.7|976.3|971.3|976.7|971.7|975.7|970.7|50
1638165900000|2021-11-29 06:05:00|976.4|971.4|974.6|969.6|976.4|971.4|974.3|969.3|66
1638166200000|2021-11-29 06:10:00|974.7|969.7|974.5|969.5|975|970|974.4|969.4|38
1638166500000|2021-11-29 06:15:00|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|24
1638166800000|2021-11-29 06:20:00|974.3|969.3|974.7|969.7|974.8|969.8|974.3|969.3|13
1638167100000|2021-11-29 06:25:00|974.8|969.8|975.2|970.2|975.5|970.5|974.7|969.7|74
1638167400000|2021-11-29 06:30:00|975.1|970.1|976|971|976.5|971.5|975.1|970.1|72
1638167700000|2021-11-29 06:35:00|976.1|971.1|975.7|970.7|976.1|971.1|975.7|970.7|57
1638168000000|2021-11-29 06:40:00|975.8|970.8|975.6|970.6|976|971|975.6|970.6|97
1638168300000|2021-11-29 06:45:00|975.7|970.7|976.3|971.3|976.4|971.4|975.6|970.6|55
1638168600000|2021-11-29 06:50:00|976.4|971.4|977.5|972.5|977.5|972.5|976.4|971.4|70
1638168900000|2021-11-29 06:55:00|977.4|972.4|976.4|971.4|977.4|972.4|975.9|970.9|91
1638169200000|2021-11-29 07:00:00|976.3|971.3|974|969|976.4|971.4|973.8|968.8|115
1638169500000|2021-11-29 07:05:00|974.1|969.1|974.1|969.1|974.3|969.3|973.6|968.6|42
1638169800000|2021-11-29 07:10:00|974|969|974|969|974.1|969.1|972.5|967.5|33
1638170100000|2021-11-29 07:15:00|973.9|968.9|974.7|969.7|975.3|970.3|973.8|968.8|39
1638170400000|2021-11-29 07:20:00|974.8|969.8|974.8|969.8|975.8|970.8|974.7|969.7|33
1638170700000|2021-11-29 07:25:00|974.9|969.9|974.3|969.3|974.9|969.9|974.1|969.1|34
1638171000000|2021-11-29 07:30:00|974.2|969.2|975.8|970.8|976|971|974.1|969.1|72
1638171300000|2021-11-29 07:35:00|975.7|970.7|977|972|977|972|975.7|970.7|91
1638171600000|2021-11-29 07:40:00|976.9|971.9|976.5|971.5|977.8|972.8|976.5|971.5|109
1638171900000|2021-11-29 07:45:00|976.6|971.6|977.9|972.9|978.2|973.2|976.3|971.3|89
1638172200000|2021-11-29 07:50:00|977.8|972.8|976.6|971.6|978.2|973.2|976.2|971.2|52
1638172500000|2021-11-29 07:55:00|976.7|971.7|975.6|970.6|977.1|972.1|975.3|970.3|64
1638172800000|2021-11-29 08:00:00|975.4|970.4|972|967|975.4|970.4|971.2|966.2|147
1638173100000|2021-11-29 08:05:00|972.1|967.1|973.3|968.3|973.8|968.8|972.1|967.1|185
1638173400000|2021-11-29 08:10:00|973.2|968.2|972.2|967.2|974|969|971.2|966.2|202
1638173700000|2021-11-29 08:15:00|972.3|967.3|972.3|967.3|972.9|967.9|971.7|966.7|170
1638174000000|2021-11-29 08:20:00|972.2|967.2|973.3|968.3|973.9|968.9|971.2|966.2|184
1638174300000|2021-11-29 08:25:00|973.4|968.4|973.3|968.3|973.5|968.5|972|967|180
1638174600000|2021-11-29 08:30:00|973.2|968.2|975.7|970.7|975.8|970.8|973.2|968.2|127
1638174900000|2021-11-29 08:35:00|975.8|970.8|975.9|970.9|975.9|970.9|974.9|969.9|122
1638175200000|2021-11-29 08:40:00|975.8|970.8|974.1|969.1|976|971|973.1|968.1|96
1638175500000|2021-11-29 08:45:00|974|969|972.4|967.4|974.2|969.2|972|967|205
1638175800000|2021-11-29 08:50:00|972.5|967.5|971|966|972.8|967.8|970.9|965.9|178
1638176100000|2021-11-29 08:55:00|971.1|966.1|971.4|966.4|971.5|966.5|970.6|965.6|158
1638176400000|2021-11-29 09:00:00|971.3|966.3|971.9|966.9|972.5|967.5|970.9|965.9|162
1638176700000|2021-11-29 09:05:00|972|967|972.9|967.9|973.6|968.6|971.2|966.2|179
1638177000000|2021-11-29 09:10:00|972.7|967.7|973.1|968.1|973.6|968.6|972.1|967.1|104
1638177300000|2021-11-29 09:15:00|973.2|968.2|974.8|969.8|975|970|973.1|968.1|108
1638177600000|2021-11-29 09:20:00|974.7|969.7|974.2|969.2|974.9|969.9|973.7|968.7|108
1638177900000|2021-11-29 09:25:00|974.3|969.3|975|970|975|970|973.6|968.6|132
1638178200000|2021-11-29 09:30:00|974.9|969.9|972.5|967.5|975.4|970.4|971.9|966.9|146
1638178500000|2021-11-29 09:35:00|972.4|967.4|971.3|966.3|972.4|967.4|970.9|965.9|171
1638178800000|2021-11-29 09:40:00|971.4|966.4|971.4|966.4|971.7|966.7|970.7|965.7|72
1638179100000|2021-11-29 09:45:00|971.5|966.5|974.8|969.8|975|970|971.1|966.1|130
1638179400000|2021-11-29 09:50:00|974.6|969.6|973.6|968.6|974.8|969.8|973.1|968.1|66
1638179700000|2021-11-29 09:55:00|973.5|968.5|974.5|969.5|974.8|969.8|973.4|968.4|74
1638180000000|2021-11-29 10:00:00|974.4|969.4|974.5|969.5|974.6|969.6|974.1|969.1|58
1638180300000|2021-11-29 10:05:00|974.6|969.6|972.4|967.4|975|970|971.9|966.9|98
1638180600000|2021-11-29 10:10:00|972.3|967.3|972|967|972.4|967.4|971.5|966.5|76
1638180900000|2021-11-29 10:15:00|971.8|966.8|972.6|967.6|972.8|967.8|971.5|966.5|137
1638181200000|2021-11-29 10:20:00|972.7|967.7|973|968|973.2|968.2|972.6|967.6|79
1638181500000|2021-11-29 10:25:00|973.1|968.1|973.8|968.8|973.9|968.9|972.9|967.9|82
1638181800000|2021-11-29 10:30:00|973.9|968.9|974.1|969.1|974.5|969.5|973.3|968.3|70
1638182100000|2021-11-29 10:35:00|974|969|973.9|968.9|974.5|969.5|973.8|968.8|76
1638182400000|2021-11-29 10:40:00|974.5|969.5|973.9|968.9|974.7|969.7|973.9|968.9|53
1638182700000|2021-11-29 10:45:00|974|969|973.6|968.6|974|969|973.4|968.4|133
1638183000000|2021-11-29 10:50:00|973.7|968.7|974.4|969.4|974.7|969.7|973.6|968.6|71
1638183300000|2021-11-29 10:55:00|974.5|969.5|974.4|969.4|975|970|974|969|88
1638183600000|2021-11-29 11:00:00|974.3|969.3|973.9|968.9|974.3|969.3|973.5|968.5|104
1638183900000|2021-11-29 11:05:00|974|969|973.8|968.8|974.5|969.5|973.7|968.7|96
1638184200000|2021-11-29 11:10:00|973.9|968.9|974.8|969.8|974.8|969.8|973.8|968.8|71
1638184500000|2021-11-29 11:15:00|974.9|969.9|974.2|969.2|975.1|970.1|973.9|968.9|82
1638184800000|2021-11-29 11:20:00|974.3|969.3|974.4|969.4|974.6|969.6|973.8|968.8|70
1638185100000|2021-11-29 11:25:00|974.5|969.5|974.5|969.5|974.6|969.6|974.2|969.2|78
1638185400000|2021-11-29 11:30:00|974.6|969.6|974.8|969.8|975.2|970.2|973.8|968.8|41
1638185700000|2021-11-29 11:35:00|974.7|969.7|974.5|969.5|974.9|969.9|974.2|969.2|71
1638186000000|2021-11-29 11:40:00|974.4|969.4|974|969|974.5|969.5|973.8|968.8|57
1638186300000|2021-11-29 11:45:00|973.9|968.9|974|969|974.3|969.3|973.8|968.8|75
1638186600000|2021-11-29 11:50:00|973.9|968.9|972.7|967.7|974|969|972.6|967.6|103
1638186900000|2021-11-29 11:55:00|972.6|967.6|972.3|967.3|973.2|968.2|972.3|967.3|102
1638187200000|2021-11-29 12:00:00|972.4|967.4|973.3|968.3|973.7|968.7|972.4|967.4|140
1638187500000|2021-11-29 12:05:00|973.2|968.2|973.9|968.9|973.9|968.9|972.7|967.7|92
1638187800000|2021-11-29 12:10:00|974|969|974.5|969.5|975|970|973.5|968.5|72
1638188100000|2021-11-29 12:15:00|974.6|969.6|974.2|969.2|975.3|970.3|973.9|968.9|94
1638188400000|2021-11-29 12:20:00|974.3|969.3|974.2|969.2|974.7|969.7|974|969|178
1638188700000|2021-11-29 12:25:00|973.9|968.9|973.5|968.5|974|969|972.9|967.9|154
1638189000000|2021-11-29 12:30:00|973.4|968.4|974.5|969.5|975.1|970.1|973.3|968.3|116
1638189300000|2021-11-29 12:35:00|974.7|969.7|975.3|970.3|975.3|970.3|974.2|969.2|74
1638189600000|2021-11-29 12:40:00|975.5|970.5|975.5|970.5|976.2|971.2|974.8|969.8|87
1638189900000|2021-11-29 12:45:00|975.4|970.4|976.6|971.6|976.6|971.6|975.2|970.2|48
1638190200000|2021-11-29 12:50:00|976.5|971.5|974.4|969.4|976.6|971.6|974.2|969.2|50
1638190500000|2021-11-29 12:55:00|974.6|969.6|975.6|970.6|975.7|970.7|974.3|969.3|130
1638190800000|2021-11-29 13:00:00|975.8|970.8|973.6|968.6|976.6|971.6|973.5|968.5|198
1638191100000|2021-11-29 13:05:00|973.5|968.5|973.2|968.2|973.8|968.8|972.3|967.3|171
1638191400000|2021-11-29 13:10:00|973.4|968.4|973.4|968.4|974.2|969.2|972.3|967.3|181
1638191700000|2021-11-29 13:15:00|973.5|968.5|973.8|968.8|974.4|969.4|973.2|968.2|112
1638192000000|2021-11-29 13:20:00|973.6|968.6|970.1|965.1|973.9|968.9|969.9|964.9|168
1638192300000|2021-11-29 13:25:00|970.2|965.2|969.8|964.8|970.9|965.9|969.6|964.6|169
1638192600000|2021-11-29 13:30:00|970|965|969.9|964.9|971.2|966.2|969.7|964.7|277
1638192900000|2021-11-29 13:35:00|969.8|964.8|970.3|965.3|970.9|965.9|969.2|964.2|286
1638193200000|2021-11-29 13:40:00|970.2|965.2|966.3|961.3|970.9|965.9|964.9|959.9|273
1638193500000|2021-11-29 13:45:00|966.2|961.2|970.4|965.4|971.4|966.4|965.9|960.9|224
1638193800000|2021-11-29 13:50:00|970.2|965.2|968.7|963.7|970.6|965.6|968.4|963.4|134
1638194100000|2021-11-29 13:55:00|968.8|963.8|967.2|962.2|970.8|965.8|967.1|962.1|184
1638194400000|2021-11-29 14:00:00|967.3|962.3|972.2|967.2|972.8|967.8|967.1|962.1|201
1638194700000|2021-11-29 14:05:00|972.1|967.1|973.5|968.5|974.5|969.5|971.9|966.9|108
1638195000000|2021-11-29 14:10:00|974.1|969.1|974.9|969.9|975|970|972.5|967.5|138
1638195300000|2021-11-29 14:15:00|975|970|974.6|969.6|975.7|970.7|974.4|969.4|118
1638195600000|2021-11-29 14:20:00|974.5|969.5|976.6|971.6|977.3|972.3|971.9|966.9|144
1638195900000|2021-11-29 14:25:00|976.5|971.5|974.7|969.7|976.8|971.8|974.4|969.4|86
1638196200000|2021-11-29 14:30:00|974.5|969.5|974.1|969.1|975|970|972.2|967.2|235
1638196500000|2021-11-29 14:35:00|974|969|976.1|971.1|977.1|972.1|973.6|968.6|186
1638196800000|2021-11-29 14:40:00|975.7|970.7|974.1|969.1|975.8|970.8|973.7|968.7|166
1638197100000|2021-11-29 14:45:00|974|969|973.4|968.4|974.3|969.3|972|967|280
1638197400000|2021-11-29 14:50:00|973.5|968.5|971.7|966.7|974.3|969.3|971.6|966.6|310
1638197700000|2021-11-29 14:55:00|972|967|973.4|968.4|974.3|969.3|971.4|966.4|271
1638198000000|2021-11-29 15:00:00|974.1|969.1|974|969|975.7|970.7|972.2|967.2|378
1638198300000|2021-11-29 15:05:00|973.9|968.9|973.5|968.5|975|970|972.1|967.1|283
1638198600000|2021-11-29 15:10:00|973.4|968.4|972|967|973.5|968.5|971.4|966.4|279
1638198900000|2021-11-29 15:15:00|971.9|966.9|971|966|973.2|968.2|970.4|965.4|332
1638199200000|2021-11-29 15:20:00|971.1|966.1|971.2|966.2|971.9|966.9|970|965|260
1638199500000|2021-11-29 15:25:00|971.3|966.3|970.3|965.3|973.1|968.1|970.3|965.3|245
1638199800000|2021-11-29 15:30:00|970.1|965.1|971.1|966.1|971.2|966.2|969|964|126
1638200100000|2021-11-29 15:35:00|971|966|969.6|964.6|971.6|966.6|968.5|963.5|171
1638200400000|2021-11-29 15:40:00|969.7|964.7|969.4|964.4|970|965|967.9|962.9|155
1638200700000|2021-11-29 15:45:00|969.5|964.5|969.3|964.3|971.1|966.1|968.8|963.8|178
1638201000000|2021-11-29 15:50:00|969.4|964.4|972.2|967.2|972.6|967.6|969.3|964.3|143
1638201300000|2021-11-29 15:55:00|972.3|967.3|970.3|965.3|972.8|967.8|969.6|964.6|180
1638201600000|2021-11-29 16:00:00|970.4|965.4|971.1|966.1|972.2|967.2|970.1|965.1|167
1638201900000|2021-11-29 16:05:00|971|966|969|964|972.1|967.1|969|964|146
1638202200000|2021-11-29 16:10:00|969.2|964.2|970.8|965.8|971.5|966.5|969.2|964.2|114
1638202500000|2021-11-29 16:15:00|970.7|965.7|970.9|965.9|971.2|966.2|969.6|964.6|84
1638202800000|2021-11-29 16:20:00|971|966|969.9|964.9|972.8|967.8|969.8|964.8|103
1638203100000|2021-11-29 16:25:00|970|965|971|966|971.6|966.6|969.9|964.9|124
1638203400000|2021-11-29 16:30:00|971.2|966.2|971.9|966.9|972.9|967.9|971.1|966.1|160
1638203700000|2021-11-29 16:35:00|971.8|966.8|971.1|966.1|972.2|967.2|970.7|965.7|136
1638204000000|2021-11-29 16:40:00|971|966|970.3|965.3|971.6|966.6|970.1|965.1|85
1638204300000|2021-11-29 16:45:00|970.2|965.2|970.2|965.2|970.4|965.4|969.4|964.4|93
1638204600000|2021-11-29 16:50:00|970.3|965.3|971|966|971|966|969.9|964.9|84
1638204900000|2021-11-29 16:55:00|970.9|965.9|971.4|966.4|971.7|966.7|970.6|965.6|68
1638205200000|2021-11-29 17:00:00|971.5|966.5|974.3|969.3|974.7|969.7|971.5|966.5|140
1638205500000|2021-11-29 17:05:00|974|969|975.4|970.4|976.2|971.2|973.8|968.8|70
1638205800000|2021-11-29 17:10:00|975.5|970.5|975.6|970.6|976|971|975|970|86
1638206100000|2021-11-29 17:15:00|975.5|970.5|977|972|977.1|972.1|974.5|969.5|73
1638206400000|2021-11-29 17:20:00|977.1|972.1|979.4|974.4|979.6|974.6|977.1|972.1|131
1638206700000|2021-11-29 17:25:00|979.5|974.5|979.9|974.9|980.4|975.4|979.1|974.1|137
1638207000000|2021-11-29 17:30:00|979.6|974.6|979|974|979.6|974.6|977.7|972.7|152
1638207300000|2021-11-29 17:35:00|979.1|974.1|978.5|973.5|979.1|974.1|977.9|972.9|111
1638207600000|2021-11-29 17:40:00|978.4|973.4|978.5|973.5|978.8|973.8|977.9|972.9|75
1638207900000|2021-11-29 17:45:00|978.4|973.4|979.2|974.2|979.6|974.6|977.9|972.9|142
1638208200000|2021-11-29 17:50:00|979.1|974.1|978.6|973.6|979.1|974.1|978.1|973.1|117
1638208500000|2021-11-29 17:55:00|978.4|973.4|976.5|971.5|978.8|973.8|976.4|971.4|98
1638208800000|2021-11-29 18:00:00|976.4|971.4|971.6|966.6|976.8|971.8|970.7|965.7|269
1638209100000|2021-11-29 18:05:00|971.5|966.5|971.9|966.9|972|967|971.5|966.5|74
1638209400000|2021-11-29 18:10:00|971.8|966.8|970.9|965.9|972.1|967.1|970.8|965.8|106
1638209700000|2021-11-29 18:15:00|970.8|965.8|969.3|964.3|970.9|965.9|969|964|88
1638210000000|2021-11-29 18:20:00|969.2|964.2|969.2|964.2|969.7|964.7|967.8|962.8|173
1638210300000|2021-11-29 18:25:00|969.3|964.3|968.9|963.9|969.4|964.4|968.1|963.1|167
1638210600000|2021-11-29 18:30:00|969|964|969.9|964.9|970|965|968.9|963.9|64
1638210900000|2021-11-29 18:35:00|970|965|969.7|964.7|970|965|969.5|964.5|51
1638211200000|2021-11-29 18:40:00|969.9|964.9|969.3|964.3|970.3|965.3|969.3|964.3|75
1638211500000|2021-11-29 18:45:00|969.4|964.4|969.3|964.3|969.4|964.4|969|964|39
1638211800000|2021-11-29 18:50:00|969.2|964.2|969.3|964.3|969.6|964.6|968.9|963.9|48
1638212100000|2021-11-29 18:55:00|969.2|964.2|969.3|964.3|969.5|964.5|969.1|964.1|41
1638212400000|2021-11-29 19:00:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|47
1638212700000|2021-11-29 19:05:00|968.9|963.9|968.4|963.4|969.2|964.2|968.3|963.3|58
1638213000000|2021-11-29 19:10:00|968.5|963.5|971.5|966.5|972.2|967.2|968.3|963.3|37
1638213300000|2021-11-29 19:15:00|971.7|966.7|971.2|966.2|972.1|967.1|970.8|965.8|42
1638213600000|2021-11-29 19:20:00|971.3|966.3|971.2|966.2|971.3|966.3|970.7|965.7|74
1638213900000|2021-11-29 19:25:00|971.3|966.3|971|966|971.3|966.3|970.2|965.2|59
1638214200000|2021-11-29 19:30:00|971.2|966.2|969.8|964.8|971.3|966.3|967.2|962.2|145
1638214500000|2021-11-29 19:35:00|969.9|964.9|970.3|965.3|970.5|965.5|969.1|964.1|171
1638214800000|2021-11-29 19:40:00|970.4|965.4|969.7|964.7|970.7|965.7|969.6|964.6|50
1638215100000|2021-11-29 19:45:00|969.6|964.6|970.7|965.7|971.7|966.7|969.5|964.5|100
1638215400000|2021-11-29 19:50:00|970.8|965.8|970.6|965.6|971.2|966.2|970.5|965.5|28
1638215700000|2021-11-29 19:55:00|970.8|965.8|970.1|965.1|971|966|969.1|964.1|85
1638216000000|2021-11-29 20:00:00|970.2|965.2|970.8|965.8|971.1|966.1|969.9|964.9|48
1638216300000|2021-11-29 20:05:00|970.9|965.9|970.9|965.9|971.1|966.1|970.5|965.5|78
1638216600000|2021-11-29 20:10:00|971|966|971.4|966.4|971.5|966.5|970.9|965.9|53
1638216900000|2021-11-29 20:15:00|972|967|971.8|966.8|972.1|967.1|971.5|966.5|19
1638217200000|2021-11-29 20:20:00|971.9|966.9|971.8|966.8|972.1|967.1|971.8|966.8|35
1638217500000|2021-11-29 20:25:00|971.7|966.7|971.2|966.2|971.8|966.8|971.2|966.2|48
1638217800000|2021-11-29 20:30:00|971.1|966.1|971.4|966.4|971.6|966.6|970.2|965.2|107
1638218100000|2021-11-29 20:35:00|971.5|966.5|971.4|966.4|971.7|966.7|971.1|966.1|39
1638218400000|2021-11-29 20:40:00|971.3|966.3|970.8|965.8|971.3|966.3|970.5|965.5|58
1638218700000|2021-11-29 20:45:00|970.7|965.7|970.1|965.1|970.8|965.8|970|965|91
1638219000000|2021-11-29 20:50:00|970.2|965.2|969.7|964.7|970.2|965.2|969.1|964.1|152
1638219300000|2021-11-29 20:55:00|969.6|964.6|969.5|964.5|970.1|965.1|969.3|964.3|152
1638219600000|2021-11-29 21:00:00|969.3|964.3|968.8|963.8|970|965|968.6|963.6|82
1638219900000|2021-11-29 21:05:00|968.9|963.9|968.3|963.3|969|964|968.3|963.3|46
1638220200000|2021-11-29 21:10:00|968.4|963.4|968.1|963.1|968.6|963.6|967.9|962.9|68
1638220500000|2021-11-29 21:15:00|967.9|962.9|968.3|963.3|968.6|963.6|967.9|962.9|51
1638220800000|2021-11-29 21:20:00|968.2|963.2|968.8|963.8|969.3|964.3|968.1|963.1|58
1638221100000|2021-11-29 21:25:00|968.9|963.9|967.9|962.9|969|964|967.9|962.9|71
1638221400000|2021-11-29 21:30:00|968|963|969.3|964.3|969.5|964.5|968|963|58
1638221700000|2021-11-29 21:35:00|969.4|964.4|969|964|969.6|964.6|968.6|963.6|61
1638222000000|2021-11-29 21:40:00|969.1|964.1|969.6|964.6|970.2|965.2|969.1|964.1|40
1638222300000|2021-11-29 21:45:00|969.5|964.5|968.6|963.6|969.8|964.8|968.3|963.3|101
1638222600000|2021-11-29 21:50:00|968.8|963.8|968.6|963.6|969.2|964.2|968.6|963.6|32
1638222900000|2021-11-29 21:55:00|968.7|963.7|968.6|963.6|968.9|963.9|968.3|963.3|47
1638226800000|2021-11-29 23:00:00|972.4|961.5|969.8|964.8|972.6|965.4|969.7|961.5|32
1638227100000|2021-11-29 23:05:00|969.9|964.9|970.1|965.1|970.1|965.1|969.7|964.7|7
1638227400000|2021-11-29 23:10:00|970.2|965.2|970.7|965.7|970.8|965.8|970.2|965.2|9
1638227700000|2021-11-29 23:15:00|970.4|965.4|970.3|965.3|970.6|965.6|970.2|965.2|13
1638228000000|2021-11-29 23:20:00|970.4|965.4|970.8|965.8|971.2|966.2|970.4|965.4|13
1638228300000|2021-11-29 23:25:00|970.9|965.9|970.7|965.7|971|966|970.4|965.4|21
1638228600000|2021-11-29 23:30:00|970.9|965.9|971|966|971.2|966.2|970.9|965.9|9
1638228900000|2021-11-29 23:35:00|971.1|966.1|971|966|971.2|966.2|970.6|965.6|38
1638229200000|2021-11-29 23:40:00|971.1|966.1|971.3|966.3|971.4|966.4|971|966|22
1638229500000|2021-11-29 23:45:00|971.2|966.2|971.3|966.3|971.5|966.5|971.2|966.2|10
1638229800000|2021-11-29 23:50:00|971.4|966.4|971.4|966.4|971.6|966.6|971.2|966.2|32
1638230100000|2021-11-29 23:55:00|971.5|966.5|971.6|966.6|972.1|967.1|971.3|966.3|76
1638230400000|2021-11-30 00:00:00|971.7|966.7|971.5|966.5|972|967|971.2|966.2|61
1638230700000|2021-11-30 00:05:00|971.6|966.6|972.5|967.5|973.2|968.2|971.4|966.4|66
1638231000000|2021-11-30 00:10:00|972.4|967.4|973.3|968.3|973.5|968.5|972.4|967.4|54
1638231300000|2021-11-30 00:15:00|973.5|968.5|973.6|968.6|973.7|968.7|972.5|967.5|46
1638231600000|2021-11-30 00:20:00|973.7|968.7|973.3|968.3|974|969|973.1|968.1|31
1638231900000|2021-11-30 00:25:00|973.1|968.1|974.3|969.3|974.3|969.3|972.8|967.8|52
1638232200000|2021-11-30 00:30:00|974|969|973.6|968.6|974|969|973.1|968.1|43
1638232500000|2021-11-30 00:35:00|973.5|968.5|974.2|969.2|974.3|969.3|973.4|968.4|40
1638232800000|2021-11-30 00:40:00|974.3|969.3|973.1|968.1|974.3|969.3|972.4|967.4|24
1638233100000|2021-11-30 00:45:00|973.2|968.2|974.1|969.1|974.1|969.1|973.1|968.1|54
1638233400000|2021-11-30 00:50:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|45
1638233700000|2021-11-30 00:55:00|973.2|968.2|973|968|973.6|968.6|972.9|967.9|31
1638234000000|2021-11-30 01:00:00|973.3|968.3|973|968|974.2|969.2|972.3|967.3|125
1638234300000|2021-11-30 01:05:00|973.1|968.1|972.1|967.1|973.3|968.3|971.4|966.4|73
1638234600000|2021-11-30 01:10:00|972|967|972.3|967.3|972.6|967.6|972|967|32
1638234900000|2021-11-30 01:15:00|972.2|967.2|972.3|967.3|972.3|967.3|972|967|14
1638235200000|2021-11-30 01:20:00|972.6|967.6|973.5|968.5|973.5|968.5|972.5|967.5|50
1638235500000|2021-11-30 01:25:00|973.6|968.6|973.8|968.8|973.9|968.9|973.2|968.2|49
1638235800000|2021-11-30 01:30:00|973.7|968.7|973.8|968.8|974.1|969.1|973.6|968.6|136
1638236100000|2021-11-30 01:35:00|973.9|968.9|974.2|969.2|974.2|969.2|973.1|968.1|55
1638236400000|2021-11-30 01:40:00|974.3|969.3|975.9|970.9|975.9|970.9|974|969|65
1638236700000|2021-11-30 01:45:00|976|971|975.6|970.6|976.4|971.4|975.6|970.6|19
1638237000000|2021-11-30 01:50:00|975.5|970.5|976.1|971.1|976.3|971.3|975.4|970.4|28
1638237300000|2021-11-30 01:55:00|976.2|971.2|976|971|976.4|971.4|975.9|970.9|57
1638237600000|2021-11-30 02:00:00|975.8|970.8|975.9|970.9|976.1|971.1|975.6|970.6|41
1638237900000|2021-11-30 02:05:00|976|971|975.3|970.3|976.3|971.3|975.3|970.3|42
1638238200000|2021-11-30 02:10:00|975.4|970.4|974.3|969.3|975.4|970.4|974.3|969.3|43
1638238500000|2021-11-30 02:15:00|974.5|969.5|974|969|974.5|969.5|973.9|968.9|28
1638238800000|2021-11-30 02:20:00|973.9|968.9|974.1|969.1|974.7|969.7|973.5|968.5|152
1638239100000|2021-11-30 02:25:00|974.2|969.2|974|969|974.2|969.2|973.1|968.1|79
1638239400000|2021-11-30 02:30:00|974.1|969.1|974.1|969.1|974.5|969.5|973.9|968.9|147
1638239700000|2021-11-30 02:35:00|974|969|973.5|968.5|974.2|969.2|973.3|968.3|42
1638240000000|2021-11-30 02:40:00|973.6|968.6|973.9|968.9|974.3|969.3|973.5|968.5|57
1638240300000|2021-11-30 02:45:00|973.8|968.8|975.1|970.1|975.3|970.3|973.6|968.6|46
1638240600000|2021-11-30 02:50:00|975|970|974.7|969.7|975.1|970.1|974.7|969.7|6
1638240900000|2021-11-30 02:55:00|974.8|969.8|974.8|969.8|974.9|969.9|974.6|969.6|10
1638241200000|2021-11-30 03:00:00|974.9|969.9|973.7|968.7|974.9|969.9|973.6|968.6|10
1638241500000|2021-11-30 03:05:00|973.8|968.8|973.7|968.7|974.1|969.1|973.5|968.5|36
1638241800000|2021-11-30 03:10:00|973.6|968.6|973.9|968.9|974|969|973.6|968.6|52
1638242100000|2021-11-30 03:15:00|973.8|968.8|972.8|967.8|974|969|972.7|967.7|32
1638242400000|2021-11-30 03:20:00|972.6|967.6|972.6|967.6|973.2|968.2|972.4|967.4|55
1638242700000|2021-11-30 03:25:00|972.5|967.5|972.5|967.5|972.8|967.8|972.1|967.1|53
1638243000000|2021-11-30 03:30:00|972.6|967.6|973|968|973|968|972.5|967.5|5
1638243300000|2021-11-30 03:35:00|972.9|967.9|973.9|968.9|973.9|968.9|972.5|967.5|31
1638243600000|2021-11-30 03:40:00|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|12
1638243900000|2021-11-30 03:45:00|973.7|968.7|974.3|969.3|974.4|969.4|973.6|968.6|25
1638244200000|2021-11-30 03:50:00|974.6|969.6|975|970|975|970|974.5|969.5|21
1638244500000|2021-11-30 03:55:00|974.9|969.9|975|970|975.1|970.1|974.9|969.9|12
1638244800000|2021-11-30 04:00:00|974.7|969.7|974.9|969.9|975|970|974.5|969.5|13
1638245100000|2021-11-30 04:05:00|975|970|975|970|975.2|970.2|974.9|969.9|19
1638245400000|2021-11-30 04:10:00|975.1|970.1|974.7|969.7|975.1|970.1|974.7|969.7|11
1638245700000|2021-11-30 04:15:00|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|17
1638246000000|2021-11-30 04:20:00|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|4
1638246300000|2021-11-30 04:25:00|975|970|973.9|968.9|975.1|970.1|973.9|968.9|13
1638246600000|2021-11-30 04:30:00|974|969|974.2|969.2|974.3|969.3|973.8|968.8|6
1638246900000|2021-11-30 04:35:00|974.3|969.3|974.7|969.7|974.8|969.8|974.1|969.1|18
1638247200000|2021-11-30 04:40:00|974.6|969.6|974.2|969.2|975|970|974.1|969.1|21
1638247500000|2021-11-30 04:45:00|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|3
1638247800000|2021-11-30 04:50:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|21
1638248100000|2021-11-30 04:55:00|973.8|968.8|974|969|974|969|973.8|968.8|9
1638248400000|2021-11-30 05:00:00|973.9|968.9|973.9|968.9|974.7|969.7|973.9|968.9|24
1638248700000|2021-11-30 05:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.3|968.3|16
1638249000000|2021-11-30 05:10:00|973.5|968.5|972.5|967.5|973.6|968.6|972.5|967.5|41
1638249300000|2021-11-30 05:15:00|972.6|967.6|970.4|965.4|972.6|967.6|970.3|965.3|97
1638249600000|2021-11-30 05:20:00|970.5|965.5|968.2|963.2|970.6|965.6|967.9|962.9|138
1638249900000|2021-11-30 05:25:00|968.1|963.1|968.6|963.6|968.7|963.7|966.4|961.4|188
1638250200000|2021-11-30 05:30:00|967.8|962.8|969.8|964.8|969.9|964.9|967.5|962.5|83
1638250500000|2021-11-30 05:35:00|969.7|964.7|968.6|963.6|970|965|968.4|963.4|107
1638250800000|2021-11-30 05:40:00|968.7|963.7|967.6|962.6|969|964|967.3|962.3|107
1638251100000|2021-11-30 05:45:00|967.5|962.5|964.9|959.9|967.6|962.6|964.9|959.9|140
1638251400000|2021-11-30 05:50:00|964.6|959.6|962.5|957.5|965.2|960.2|962.5|957.5|153
1638251700000|2021-11-30 05:55:00|962.6|957.6|960.1|955.1|962.9|957.9|960.1|955.1|187
1638252000000|2021-11-30 06:00:00|960|955|955.5|946.4|967.2|955.2|945.8|933.9|233
1638252300000|2021-11-30 06:05:00|955.6|946.6|947.6|942.6|955.6|948.2|947.4|942.4|272
1638252600000|2021-11-30 06:10:00|947.3|942.3|949.8|944.8|950.1|945.1|946.6|941.6|189
1638252900000|2021-11-30 06:15:00|949.3|944.3|955.5|950.5|955.8|950.8|948.3|943.3|187
1638253200000|2021-11-30 06:20:00|955.6|950.6|954.7|949.7|956.1|951.1|952.3|947.3|128
1638253500000|2021-11-30 06:25:00|954.6|949.6|957|952|957.2|952.2|953.9|948.9|151
1638253800000|2021-11-30 06:30:00|957.1|952.1|956.5|951.5|959.3|954.3|956.1|951.1|120
1638254100000|2021-11-30 06:35:00|956.6|951.6|953.9|948.9|956.9|951.9|953.8|948.8|70
1638254400000|2021-11-30 06:40:00|953.8|948.8|957.7|952.7|958.6|953.6|952.8|947.8|86
1638254700000|2021-11-30 06:45:00|957.8|952.8|957.7|952.7|957.8|952.8|955.9|950.9|102
1638255000000|2021-11-30 06:50:00|958.2|953.2|958.4|953.4|958.6|953.6|957.5|952.5|62
1638255300000|2021-11-30 06:55:00|958.3|953.3|958.5|953.5|959.3|954.3|957.2|952.2|75
1638255600000|2021-11-30 07:00:00|958.4|953.4|958.4|953.4|959.2|954.2|957|952|83
1638255900000|2021-11-30 07:05:00|958.3|953.3|959.9|954.9|960.2|955.2|958.3|953.3|66
1638256200000|2021-11-30 07:10:00|960|955|958.6|953.6|960|955|958.2|953.2|68
1638256500000|2021-11-30 07:15:00|958.7|953.7|958.5|953.5|959.5|954.5|958|953|93
1638256800000|2021-11-30 07:20:00|958.7|953.7|959.8|954.8|959.9|954.9|958.6|953.6|112
1638257100000|2021-11-30 07:25:00|959.6|954.6|957.3|952.3|959.8|954.8|957.3|952.3|73
1638257400000|2021-11-30 07:30:00|957.5|952.5|958.3|953.3|959.2|954.2|957.3|952.3|127
1638257700000|2021-11-30 07:35:00|958|953|958.2|953.2|958.9|953.9|957.7|952.7|86
1638258000000|2021-11-30 07:40:00|958.5|953.5|959.4|954.4|959.4|954.4|957.6|952.6|106
1638258300000|2021-11-30 07:45:00|959.3|954.3|957.3|952.3|959.4|954.4|957|952|178
1638258600000|2021-11-30 07:50:00|957.4|952.4|958.8|953.8|959.4|954.4|957.2|952.2|80
1638258900000|2021-11-30 07:55:00|958.6|953.6|960|955|960|955|958.2|953.2|111
1638259200000|2021-11-30 08:00:00|959.9|954.9|961.4|956.4|961.9|956.9|959.3|954.3|132
1638259500000|2021-11-30 08:05:00|961.2|956.2|961.8|956.8|962.9|957.9|960.3|955.3|190
1638259800000|2021-11-30 08:10:00|961.9|956.9|961.3|956.3|962|957|960.1|955.1|104
1638260100000|2021-11-30 08:15:00|961.4|956.4|958.8|953.8|961.6|956.6|958.3|953.3|109
1638260400000|2021-11-30 08:20:00|958.9|953.9|958.1|953.1|959|954|956.9|951.9|121
1638260700000|2021-11-30 08:25:00|958.7|953.7|960.9|955.9|960.9|955.9|958.4|953.4|93
1638261000000|2021-11-30 08:30:00|961|956|958.7|953.7|961.4|956.4|958.7|953.7|130
1638261300000|2021-11-30 08:35:00|958.8|953.8|958.8|953.8|958.8|953.8|957.7|952.7|126
1638261600000|2021-11-30 08:40:00|958.7|953.7|958.5|953.5|958.8|953.8|957|952|148
1638261900000|2021-11-30 08:45:00|958.4|953.4|955.6|950.6|958.4|953.4|955.4|950.4|158
1638262200000|2021-11-30 08:50:00|955.7|950.7|955.5|950.5|956.6|951.6|954.9|949.9|116
1638262500000|2021-11-30 08:55:00|955.3|950.3|956.2|951.2|957.5|952.5|954.8|949.8|139
1638262800000|2021-11-30 09:00:00|955.9|950.9|954.1|949.1|956|951|954|949|152
1638263100000|2021-11-30 09:05:00|954.2|949.2|954.5|949.5|955.1|950.1|953.6|948.6|125
1638263400000|2021-11-30 09:10:00|954.6|949.6|953.3|948.3|954.6|949.6|951.8|946.8|93
1638263700000|2021-11-30 09:15:00|953.1|948.1|954.2|949.2|954.3|949.3|952.4|947.4|139
1638264000000|2021-11-30 09:20:00|954.1|949.1|954.3|949.3|954.6|949.6|953.2|948.2|143
1638264300000|2021-11-30 09:25:00|954.2|949.2|951.6|946.6|954.4|949.4|951.6|946.6|166
1638264600000|2021-11-30 09:30:00|951.7|946.7|951.7|946.7|952|947|950.4|945.4|114
1638264900000|2021-11-30 09:35:00|951.6|946.6|951.6|946.6|952.2|947.2|950.3|945.3|171
1638265200000|2021-11-30 09:40:00|951.9|946.9|951.9|946.9|953.5|948.5|950.8|945.8|124
1638265500000|2021-11-30 09:45:00|952|947|950.5|945.5|952.3|947.3|950.5|945.5|178
1638265800000|2021-11-30 09:50:00|950.6|945.6|952.3|947.3|952.6|947.6|950.4|945.4|182
1638266100000|2021-11-30 09:55:00|952.4|947.4|954.1|949.1|954.1|949.1|952.1|947.1|116
1638266400000|2021-11-30 10:00:00|954.3|949.3|952|947|954.8|949.8|951|946|157
1638266700000|2021-11-30 10:05:00|952.2|947.2|950.4|945.4|952.2|947.2|949.1|944.1|131
1638267000000|2021-11-30 10:10:00|950.6|945.6|952.7|947.7|952.9|947.9|950.6|945.6|94
1638267300000|2021-11-30 10:15:00|952.8|947.8|950.9|945.9|952.9|947.9|950.6|945.6|109
1638267600000|2021-11-30 10:20:00|951|946|951.5|946.5|953|948|951|946|157
1638267900000|2021-11-30 10:25:00|951.6|946.6|953.3|948.3|953.8|948.8|951.3|946.3|82
1638268200000|2021-11-30 10:30:00|953.5|948.5|954.3|949.3|955|950|953.3|948.3|81
1638268500000|2021-11-30 10:35:00|954.4|949.4|956|951|956|951|954.3|949.3|53
1638268800000|2021-11-30 10:40:00|956.2|951.2|955|950|956.2|951.2|954.9|949.9|68
1638269100000|2021-11-30 10:45:00|954.9|949.9|953.9|948.9|954.9|949.9|953.7|948.7|63
1638269400000|2021-11-30 10:50:00|954|949|953.1|948.1|954.7|949.7|952.9|947.9|104
1638269700000|2021-11-30 10:55:00|953.2|948.2|955.7|950.7|955.7|950.7|953.1|948.1|56
1638270000000|2021-11-30 11:00:00|955.6|950.6|955.4|950.4|956.2|951.2|955|950|48
1638270300000|2021-11-30 11:05:00|955.2|950.2|954.2|949.2|955.2|950.2|954.2|949.2|36
1638270600000|2021-11-30 11:10:00|954|949|953.5|948.5|954.1|949.1|953.4|948.4|53
1638270900000|2021-11-30 11:15:00|953.4|948.4|954.6|949.6|954.7|949.7|953|948|90
1638271200000|2021-11-30 11:20:00|954.7|949.7|955.1|950.1|955.9|950.9|954.6|949.6|65
1638271500000|2021-11-30 11:25:00|955.2|950.2|954.6|949.6|955.7|950.7|954.5|949.5|87
1638271800000|2021-11-30 11:30:00|954.5|949.5|954|949|955.5|950.5|954|949|96
1638272100000|2021-11-30 11:35:00|953.9|948.9|954.1|949.1|954.8|949.8|953.9|948.9|100
1638272400000|2021-11-30 11:40:00|954.2|949.2|954.2|949.2|954.4|949.4|954.1|949.1|75
1638272700000|2021-11-30 11:45:00|954.1|949.1|953.5|948.5|954.1|949.1|953.2|948.2|57
1638273000000|2021-11-30 11:50:00|953.6|948.6|951.8|946.8|953.6|948.6|951.8|946.8|114
1638273300000|2021-11-30 11:55:00|951.7|946.7|953.7|948.7|954.2|949.2|951.5|946.5|104
1638273600000|2021-11-30 12:00:00|953.8|948.8|956.4|951.4|957.2|952.2|953.8|948.8|110
1638273900000|2021-11-30 12:05:00|956.3|951.3|956.5|951.5|957|952|955.7|950.7|102
1638274200000|2021-11-30 12:10:00|956.4|951.4|955.9|950.9|956.5|951.5|955.8|950.8|71
1638274500000|2021-11-30 12:15:00|956|951|956.4|951.4|956.9|951.9|956|951|87
1638274800000|2021-11-30 12:20:00|956.5|951.5|956.6|951.6|956.7|951.7|955.9|950.9|58
1638275100000|2021-11-30 12:25:00|956.7|951.7|956.1|951.1|957|952|955.4|950.4|112
1638275400000|2021-11-30 12:30:00|956|951|955.9|950.9|956.4|951.4|955.6|950.6|102
1638275700000|2021-11-30 12:35:00|955.8|950.8|956.3|951.3|956.3|951.3|955.1|950.1|82
1638276000000|2021-11-30 12:40:00|956.2|951.2|956.3|951.3|956.6|951.6|956|951|44
1638276300000|2021-11-30 12:45:00|956.1|951.1|955.9|950.9|956.1|951.1|955.6|950.6|45
1638276600000|2021-11-30 12:50:00|956|951|955.1|950.1|956|951|955|950|41
1638276900000|2021-11-30 12:55:00|955.2|950.2|954.9|949.9|955.7|950.7|954.2|949.2|70
1638277200000|2021-11-30 13:00:00|954.8|949.8|948.8|943.8|955|950|948.8|943.8|180
1638277500000|2021-11-30 13:05:00|948.6|943.6|949|944|949.3|944.3|948.1|943.1|182
1638277800000|2021-11-30 13:10:00|948.9|943.9|953.4|948.4|954|949|948.5|943.5|158
1638278100000|2021-11-30 13:15:00|953.5|948.5|955.1|950.1|955.3|950.3|952.3|947.3|155
1638278400000|2021-11-30 13:20:00|954.3|949.3|950.7|945.7|954.5|949.5|948.1|943.1|189
1638278700000|2021-11-30 13:25:00|950.6|945.6|950.8|945.8|951.9|946.9|949.9|944.9|144
1638279000000|2021-11-30 13:30:00|950.6|945.6|947.7|942.7|950.6|945.6|945.7|940.7|242
1638279300000|2021-11-30 13:35:00|947.6|942.6|949|944|949.3|944.3|943.9|938.9|248
1638279600000|2021-11-30 13:40:00|948.8|943.8|948|943|950.3|945.3|946.3|941.3|144
1638279900000|2021-11-30 13:45:00|947.9|942.9|945.8|940.8|947.9|942.9|943.9|938.9|190
1638280200000|2021-11-30 13:50:00|945.7|940.7|947.7|942.7|948.2|943.2|945|940|192
1638280500000|2021-11-30 13:55:00|947.6|942.6|946.9|941.9|947.6|942.6|945.7|940.7|171
1638280800000|2021-11-30 14:00:00|947|942|944.2|939.2|947.1|942.1|944.1|939.1|244
1638281100000|2021-11-30 14:05:00|944.1|939.1|941.8|936.8|944.9|939.9|941|936|255
1638281400000|2021-11-30 14:10:00|941.7|936.7|945.1|940.1|945.8|940.8|941.2|936.2|214
1638281700000|2021-11-30 14:15:00|945.4|940.4|947.1|942.1|947.5|942.5|943.8|938.8|186
1638282000000|2021-11-30 14:20:00|947.2|942.2|948.5|943.5|948.9|943.9|947.1|942.1|180
1638282300000|2021-11-30 14:25:00|948.6|943.6|948.9|943.9|951.5|946.5|948.5|943.5|180
1638282600000|2021-11-30 14:30:00|948.8|943.8|946.3|941.3|949.9|944.9|946.3|941.3|404
1638282900000|2021-11-30 14:35:00|946.2|941.2|947.1|942.1|947.4|942.4|945.1|940.1|332
1638283200000|2021-11-30 14:40:00|947.4|942.4|949.3|944.3|949.6|944.6|946.7|941.7|240
1638283500000|2021-11-30 14:45:00|949.4|944.4|951.4|946.4|952.9|947.9|949.4|944.4|420
1638283800000|2021-11-30 14:50:00|951.5|946.5|956.5|951.5|957|952|951.1|946.1|446
1638284100000|2021-11-30 14:55:00|956.6|951.6|954.7|949.7|958.1|953.1|954.1|949.1|246
1638284400000|2021-11-30 15:00:00|954.3|949.3|955.5|950.5|957|952|954.3|949.3|396
1638284700000|2021-11-30 15:05:00|955.7|950.7|960.8|955.8|961.6|956.6|955.5|950.5|276
1638285000000|2021-11-30 15:10:00|960.7|955.7|961.7|956.7|962.4|957.4|960.7|955.7|445
1638285300000|2021-11-30 15:15:00|961.8|956.8|963|958|965|960|961.7|956.7|398
1638285600000|2021-11-30 15:20:00|962.8|957.8|963.8|958.8|964|959|961.6|956.6|339
1638285900000|2021-11-30 15:25:00|964|959|962.7|957.7|965.3|960.3|962.6|957.6|342
1638286200000|2021-11-30 15:30:00|962.8|957.8|960.6|955.6|963.8|958.8|960.5|955.5|365
1638286500000|2021-11-30 15:35:00|960.7|955.7|954.4|949.4|961.2|956.2|953.4|948.4|588
1638286800000|2021-11-30 15:40:00|954.3|949.3|956.9|951.9|958.3|953.3|953.8|948.8|422
1638287100000|2021-11-30 15:45:00|957|952|953.1|948.1|957.1|952.1|951.8|946.8|371
1638287400000|2021-11-30 15:50:00|953.2|948.2|949.1|944.1|953.2|948.2|946.1|941.1|564
1638287700000|2021-11-30 15:55:00|949|944|942.8|937.8|950.8|945.8|942.7|937.7|579
1638288000000|2021-11-30 16:00:00|942.9|937.9|940.3|935.3|943.4|938.4|935.3|930.3|580
1638288300000|2021-11-30 16:05:00|940.4|935.4|943.2|938.2|944.8|939.8|939.7|934.7|415
1638288600000|2021-11-30 16:10:00|943.1|938.1|942.8|937.8|946|941|941.9|936.9|294
1638288900000|2021-11-30 16:15:00|942.7|937.7|941.3|936.3|944.7|939.7|939.9|934.9|379
1638289200000|2021-11-30 16:20:00|941.2|936.2|941.3|936.3|942.6|937.6|940.6|935.6|210
1638289500000|2021-11-30 16:25:00|941|936|941.3|936.3|942|937|939.4|934.4|235
1638289800000|2021-11-30 16:30:00|941.2|936.2|939.2|934.2|942.7|937.7|937.9|932.9|264
1638290100000|2021-11-30 16:35:00|939.1|934.1|938|933|939.4|934.4|937.9|932.9|259
1638290400000|2021-11-30 16:40:00|937.9|932.9|934.5|929.5|938.2|933.2|933.9|928.9|300
1638290700000|2021-11-30 16:45:00|934.4|929.4|934.9|929.9|937|932|934.4|929.4|380
1638291000000|2021-11-30 16:50:00|934.8|929.8|933.1|928.1|934.9|929.9|932.2|927.2|369
1638291300000|2021-11-30 16:55:00|933|928|935.3|930.3|935.5|930.5|932.7|927.7|280
1638291600000|2021-11-30 17:00:00|935|930|932.7|927.7|935|930|932.2|927.2|280
1638291900000|2021-11-30 17:05:00|932.6|927.6|934.1|929.1|935|930|932.4|927.4|264
1638292200000|2021-11-30 17:10:00|934|929|934.2|929.2|936|931|933.3|928.3|253
1638292500000|2021-11-30 17:15:00|934|929|933.8|928.8|934.9|929.9|932.9|927.9|267
1638292800000|2021-11-30 17:20:00|933.9|928.9|937.1|932.1|937.2|932.2|933.9|928.9|174
1638293100000|2021-11-30 17:25:00|937.2|932.2|937.8|932.8|937.9|932.9|936.4|931.4|199
1638293400000|2021-11-30 17:30:00|937.7|932.7|938.7|933.7|939.4|934.4|936.6|931.6|232
1638293700000|2021-11-30 17:35:00|938.8|933.8|938|933|939.6|934.6|936.9|931.9|259
1638294000000|2021-11-30 17:40:00|937.9|932.9|939.7|934.7|940.4|935.4|936.8|931.8|204
1638294300000|2021-11-30 17:45:00|939.9|934.9|937.7|932.7|940|935|937.5|932.5|281
1638294600000|2021-11-30 17:50:00|938|933|939.2|934.2|939.5|934.5|937.5|932.5|201
1638294900000|2021-11-30 17:55:00|939.1|934.1|935.9|930.9|939.6|934.6|935|930|227
1638295200000|2021-11-30 18:00:00|936|931|936.4|931.4|937.5|932.5|935.7|930.7|328
1638295500000|2021-11-30 18:05:00|936.5|931.5|937|932|937.3|932.3|936.1|931.1|145
1638295800000|2021-11-30 18:10:00|936.9|931.9|936.9|931.9|937.2|932.2|936.6|931.6|169
1638296100000|2021-11-30 18:15:00|936.8|931.8|938.4|933.4|939|934|936.8|931.8|82
1638296400000|2021-11-30 18:20:00|938.5|933.5|940.8|935.8|940.9|935.9|938.4|933.4|134
1638296700000|2021-11-30 18:25:00|940.7|935.7|941.4|936.4|941.6|936.6|940.6|935.6|263
1638297000000|2021-11-30 18:30:00|941.5|936.5|941.2|936.2|942.9|937.9|941|936|127
1638297300000|2021-11-30 18:35:00|941.3|936.3|941.6|936.6|942.2|937.2|940.9|935.9|141
1638297600000|2021-11-30 18:40:00|941.5|936.5|940.4|935.4|941.6|936.6|940.2|935.2|112
1638297900000|2021-11-30 18:45:00|940.5|935.5|941.7|936.7|941.7|936.7|940.2|935.2|121
1638298200000|2021-11-30 18:50:00|941.8|936.8|944|939|944.2|939.2|941.5|936.5|175
1638298500000|2021-11-30 18:55:00|943.9|938.9|943|938|944|939|943|938|132
1638298800000|2021-11-30 19:00:00|943.2|938.2|943.6|938.6|945|940|943.2|938.2|105
1638299100000|2021-11-30 19:05:00|943.8|938.8|943.8|938.8|944.2|939.2|942|937|90
1638299400000|2021-11-30 19:10:00|943.7|938.7|944.1|939.1|944.6|939.6|943.5|938.5|172
1638299700000|2021-11-30 19:15:00|944.2|939.2|943.9|938.9|944.4|939.4|943.3|938.3|134
1638300000000|2021-11-30 19:20:00|943.8|938.8|943.3|938.3|943.9|938.9|943|938|79
1638300300000|2021-11-30 19:25:00|943.7|938.7|942.8|937.8|943.8|938.8|942.8|937.8|77
1638300600000|2021-11-30 19:30:00|942.7|937.7|942.9|937.9|943|938|942|937|109
1638300900000|2021-11-30 19:35:00|943|938|942.6|937.6|943.2|938.2|942.5|937.5|108
1638301200000|2021-11-30 19:40:00|942.5|937.5|942.4|937.4|943.1|938.1|942.2|937.2|98
1638301500000|2021-11-30 19:45:00|942.3|937.3|941.7|936.7|942.4|937.4|941.7|936.7|81
1638301800000|2021-11-30 19:50:00|941.9|936.9|940.7|935.7|942.2|937.2|940.4|935.4|167
1638302100000|2021-11-30 19:55:00|940.6|935.6|942.3|937.3|942.3|937.3|940.5|935.5|101
1638302400000|2021-11-30 20:00:00|942.2|937.2|941.5|936.5|942.3|937.3|941|936|93
1638302700000|2021-11-30 20:05:00|941.6|936.6|940.7|935.7|941.8|936.8|940.3|935.3|84
1638303000000|2021-11-30 20:10:00|940.4|935.4|940.2|935.2|941.3|936.3|940|935|132
1638303300000|2021-11-30 20:15:00|940.3|935.3|941.3|936.3|941.5|936.5|940.1|935.1|121
1638303600000|2021-11-30 20:20:00|941.1|936.1|941.2|936.2|941.7|936.7|941.1|936.1|117
1638303900000|2021-11-30 20:25:00|941.3|936.3|941.2|936.2|941.6|936.6|941.1|936.1|54
1638304200000|2021-11-30 20:30:00|941.3|936.3|941.4|936.4|941.9|936.9|941.1|936.1|68
1638304500000|2021-11-30 20:35:00|941.3|936.3|941.1|936.1|941.4|936.4|940.9|935.9|84
1638304800000|2021-11-30 20:40:00|941|936|940.8|935.8|941.3|936.3|940.2|935.2|49
1638305100000|2021-11-30 20:45:00|940.9|935.9|940.3|935.3|941.1|936.1|940.2|935.2|87
1638305400000|2021-11-30 20:50:00|940.2|935.2|937.6|932.6|940.2|935.2|937.5|932.5|152
1638305700000|2021-11-30 20:55:00|937.7|932.7|937|932|938.1|933.1|937|932|165
1638306000000|2021-11-30 21:00:00|937.1|932.1|939|934|939.2|934.2|936.7|931.7|148
1638306300000|2021-11-30 21:05:00|938.9|933.9|938.8|933.8|939.1|934.1|938.3|933.3|57
1638306600000|2021-11-30 21:10:00|938.9|933.9|938.7|933.7|939.4|934.4|938.6|933.6|56
1638306900000|2021-11-30 21:15:00|938.9|933.9|939|934|939.1|934.1|938.5|933.5|43
1638307200000|2021-11-30 21:20:00|938.9|933.9|939|934|939.1|934.1|938.7|933.7|33
1638307500000|2021-11-30 21:25:00|939.1|934.1|939.7|934.7|939.9|934.9|938.9|933.9|39
1638307800000|2021-11-30 21:30:00|939.8|934.8|939.9|934.9|940.2|935.2|939.7|934.7|48
1638308100000|2021-11-30 21:35:00|939.8|934.8|940.2|935.2|940.5|935.5|939.7|934.7|44
1638308400000|2021-11-30 21:40:00|940.4|935.4|941.1|936.1|941.1|936.1|940.3|935.3|21
1638308700000|2021-11-30 21:45:00|941|936|940.4|935.4|941.1|936.1|940.3|935.3|32
1638309000000|2021-11-30 21:50:00|940.3|935.3|940.8|935.8|940.8|935.8|940.1|935.1|22
1638309300000|2021-11-30 21:55:00|940.9|935.9|943.1|934.5|943.1|936|940.2|933.8|42
1638313200000|2021-11-30 23:00:00|951.5|927.5|943.5|938.5|951.8|938.6|943.4|927.4|74
1638313500000|2021-11-30 23:05:00|943.6|938.6|943.6|938.6|943.7|938.7|943.1|938.1|40
1638313800000|2021-11-30 23:10:00|943.4|938.4|943.8|938.8|944.2|939.2|943.3|938.3|58
1638314100000|2021-11-30 23:15:00|943.9|938.9|943.6|938.6|943.9|938.9|943.4|938.4|16
1638314400000|2021-11-30 23:20:00|943.7|938.7|943.1|938.1|943.9|938.9|942.8|937.8|47
1638314700000|2021-11-30 23:25:00|943|938|943.3|938.3|944.7|938.3|943|936.7|32
1638315000000|2021-11-30 23:30:00|943.4|938.4|943.1|938.1|943.5|938.5|943|938|39
1638315300000|2021-11-30 23:35:00|943.2|938.2|943.1|938.1|943.8|938.8|943.1|938.1|36
1638315600000|2021-11-30 23:40:00|943.3|938.3|942.4|937.4|943.6|938.6|942.3|937.3|43
1638315900000|2021-11-30 23:45:00|942.2|937.2|940.1|935.1|942.7|937.7|940.1|935.1|67
1638316200000|2021-11-30 23:50:00|940.2|935.2|940.1|935.1|941.3|936.3|939.7|934.7|62
1638316500000|2021-11-30 23:55:00|940.2|935.2|942|937|942.6|937.6|940.2|935.2|63
1638316800000|2021-12-01 00:00:00|942.3|937.3|945.8|940.8|946|941|942.3|937.3|79
1638317100000|2021-12-01 00:05:00|945.7|940.7|946.1|941.1|946.2|941.2|945.2|940.2|72
1638317400000|2021-12-01 00:10:00|946.2|941.2|945.1|940.1|946.9|941.9|945|940|77
1638317700000|2021-12-01 00:15:00|945.5|940.5|943.4|938.4|946.1|941.1|943.3|938.3|76
1638318000000|2021-12-01 00:20:00|943.3|938.3|945.2|940.2|945.3|940.3|943.2|938.2|98
1638318300000|2021-12-01 00:25:00|945.3|940.3|944.8|939.8|945.3|940.3|944.7|939.7|43
1638318600000|2021-12-01 00:30:00|944.5|939.5|944.9|939.9|945.3|940.3|944.2|939.2|47
1638318900000|2021-12-01 00:35:00|944.7|939.7|943.2|938.2|944.7|939.7|942.8|937.8|50
1638319200000|2021-12-01 00:40:00|943.1|938.1|946.6|941.6|946.6|941.6|943.1|938.1|54
1638319500000|2021-12-01 00:45:00|946.5|941.5|946.7|941.7|947.2|942.2|946.5|941.5|48
1638319800000|2021-12-01 00:50:00|946.6|941.6|946.4|941.4|946.7|941.7|945.8|940.8|51
1638320100000|2021-12-01 00:55:00|946.5|941.5|947.8|939.7|947.8|941.5|945.7|939.6|23
1638320400000|2021-12-01 01:00:00|947.7|939.6|945.6|940.6|947.8|941.2|944.9|939.6|143
1638320700000|2021-12-01 01:05:00|945.5|940.5|946.4|941.4|946.9|941.9|945.5|940.5|68
1638321000000|2021-12-01 01:10:00|946.3|941.3|946.5|941.5|946.6|941.6|945.1|940.1|105
1638321300000|2021-12-01 01:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946.2|941.2|133
1638321600000|2021-12-01 01:20:00|947.6|942.6|946.3|941.3|947.8|942.8|946.3|941.3|96
1638321900000|2021-12-01 01:25:00|946.1|941.1|945.3|940.3|946.8|941.8|945.1|940.1|143
1638322200000|2021-12-01 01:30:00|945.2|940.2|944.1|939.1|946.1|941.1|943.2|938.2|173
1638322500000|2021-12-01 01:35:00|944.2|939.2|945|940|945.4|940.4|944.1|939.1|84
1638322800000|2021-12-01 01:40:00|945.1|940.1|947.3|942.3|947.3|942.3|944.8|939.8|68
1638323100000|2021-12-01 01:45:00|947.1|942.1|947.1|942.1|947.5|942.5|946.7|941.7|57
1638323400000|2021-12-01 01:50:00|946.9|941.9|946.8|941.8|947.6|942.6|946.5|941.5|113
1638323700000|2021-12-01 01:55:00|946.7|941.7|946.6|941.6|947.5|942.5|946.4|941.4|95
1638324000000|2021-12-01 02:00:00|946.7|941.7|947.6|942.6|948|943|946.6|941.6|71
1638324300000|2021-12-01 02:05:00|947.5|942.5|947.6|942.6|947.8|942.8|947|942|55
1638324600000|2021-12-01 02:10:00|947.7|942.7|947.7|942.7|948|943|947.1|942.1|64
1638324900000|2021-12-01 02:15:00|947.6|942.6|948.6|943.6|948.7|943.7|947.5|942.5|97
1638325200000|2021-12-01 02:20:00|948.5|943.5|948.7|943.7|949.4|944.4|948.5|943.5|54
1638325500000|2021-12-01 02:25:00|948.8|943.8|948.9|943.9|949.6|944.6|948.7|943.7|96
1638325800000|2021-12-01 02:30:00|949|944|949.4|944.4|949.4|944.4|948.3|943.3|120
1638326100000|2021-12-01 02:35:00|949.3|944.3|950.9|945.9|951.5|946.5|949.3|944.3|72
1638326400000|2021-12-01 02:40:00|951|946|950.1|945.1|951.5|946.5|950|945|72
1638326700000|2021-12-01 02:45:00|950|945|949.3|944.3|950.1|945.1|949.3|944.3|43
1638327000000|2021-12-01 02:50:00|949.4|944.4|950.3|945.3|950.5|945.5|949.4|944.4|46
1638327300000|2021-12-01 02:55:00|950.2|945.2|951.5|946.5|951.5|946.5|950|945|65
1638327600000|2021-12-01 03:00:00|951.6|946.6|950.1|945.1|951.6|946.6|949.9|944.9|42
1638327900000|2021-12-01 03:05:00|950.2|945.2|950.2|945.2|950.5|945.5|949.7|944.7|89
1638328200000|2021-12-01 03:10:00|950.1|945.1|949.9|944.9|950.1|945.1|949.7|944.7|41
1638328500000|2021-12-01 03:15:00|950.1|945.1|951.1|946.1|951.4|946.4|950.1|945.1|86
1638328800000|2021-12-01 03:20:00|951.3|946.3|950.8|945.8|951.3|946.3|950.4|945.4|50
1638329100000|2021-12-01 03:25:00|950.9|945.9|952.4|947.4|952.6|947.6|950.7|945.7|95
1638329400000|2021-12-01 03:30:00|952.5|947.5|952.2|947.2|952.5|947.5|951.2|946.2|111
1638329700000|2021-12-01 03:35:00|952.3|947.3|952.4|947.4|952.9|947.9|952|947|18
1638330000000|2021-12-01 03:40:00|952.5|947.5|951.1|946.1|952.7|947.7|951.1|946.1|57
1638330300000|2021-12-01 03:45:00|950.9|945.9|951.3|946.3|951.7|946.7|950.9|945.9|47
1638330600000|2021-12-01 03:50:00|951.4|946.4|951.7|946.7|951.7|946.7|950.8|945.8|33
1638330900000|2021-12-01 03:55:00|952.1|947.1|952.1|947.1|952.2|947.2|952|947|19
1638331200000|2021-12-01 04:00:00|952.2|947.2|952.3|947.3|952.7|947.7|951.9|946.9|29
1638331500000|2021-12-01 04:05:00|952.4|947.4|952.2|947.2|952.4|947.4|951.9|946.9|34
1638331800000|2021-12-01 04:10:00|952.1|947.1|952.9|947.9|952.9|947.9|952.1|947.1|19
1638332100000|2021-12-01 04:15:00|952.8|947.8|954.9|949.9|954.9|949.9|952.8|947.8|30
1638332400000|2021-12-01 04:20:00|955|950|954.9|949.9|955.7|950.7|954.9|949.9|53
1638332700000|2021-12-01 04:25:00|955|950|955|950|955.5|950.5|954.9|949.9|24
1638333000000|2021-12-01 04:30:00|955.1|950.1|956.2|951.2|956.3|951.3|955.1|950.1|32
1638333300000|2021-12-01 04:35:00|956.1|951.1|957.2|952.2|957.2|952.2|955.9|950.9|50
1638333600000|2021-12-01 04:40:00|957.3|952.3|957.4|952.4|957.7|952.7|956.8|951.8|92
1638333900000|2021-12-01 04:45:00|957.5|952.5|958|953|958.1|953.1|957.5|952.5|53
1638334200000|2021-12-01 04:50:00|958.1|953.1|957.4|952.4|958.1|953.1|957.2|952.2|36
1638334500000|2021-12-01 04:55:00|957.5|952.5|957.4|952.4|959|954|957.4|952.4|38
1638334800000|2021-12-01 05:00:00|957.3|952.3|956.5|951.5|957.7|952.7|955.9|950.9|52
1638335100000|2021-12-01 05:05:00|956.6|951.6|956.8|951.8|957.5|952.5|956.3|951.3|33
1638335400000|2021-12-01 05:10:00|956.9|951.9|957.6|952.6|957.6|952.6|956.8|951.8|99
1638335700000|2021-12-01 05:15:00|957.5|952.5|957.7|952.7|957.8|952.8|957.3|952.3|22
1638336000000|2021-12-01 05:20:00|957.6|952.6|958.5|953.5|958.8|953.8|957.6|952.6|38
1638336300000|2021-12-01 05:25:00|958.4|953.4|958.6|953.6|959.2|954.2|958.1|953.1|66
1638336600000|2021-12-01 05:30:00|958.7|953.7|958.3|953.3|959|954|957.6|952.6|80
1638336900000|2021-12-01 05:35:00|958|953|960.1|955.1|960.1|955.1|957.9|952.9|73
1638337200000|2021-12-01 05:40:00|960.2|955.2|961|956|961.1|956.1|959.7|954.7|27
1638337500000|2021-12-01 05:45:00|960.9|955.9|961.2|956.2|961.4|956.4|960.9|955.9|22
1638337800000|2021-12-01 05:50:00|961.3|956.3|960.5|955.5|961.3|956.3|960.5|955.5|57
1638338100000|2021-12-01 05:55:00|960.6|955.6|962.5|957.5|963.8|958.8|959.4|954.4|210
1638338400000|2021-12-01 06:00:00|962.3|957.3|961.3|956.3|962.4|957.4|961.2|956.2|185
1638338700000|2021-12-01 06:05:00|961.4|956.4|960.4|955.4|961.4|956.4|959.4|954.4|112
1638339000000|2021-12-01 06:10:00|960.5|955.5|960.3|955.3|960.9|955.9|959.6|954.6|67
1638339300000|2021-12-01 06:15:00|960.4|955.4|959.8|954.8|960.7|955.7|959.2|954.2|74
1638339600000|2021-12-01 06:20:00|959.7|954.7|957.5|952.5|960|955|957.5|952.5|61
1638339900000|2021-12-01 06:25:00|957.4|952.4|956.7|951.7|957.4|952.4|956.1|951.1|47
1638340200000|2021-12-01 06:30:00|957.1|952.1|957.6|952.6|957.9|952.9|956.8|951.8|49
1638340500000|2021-12-01 06:35:00|957.7|952.7|959.3|954.3|959.5|954.5|957.3|952.3|49
1638340800000|2021-12-01 06:40:00|959.4|954.4|959.1|954.1|960.8|955.8|958.8|953.8|80
1638341100000|2021-12-01 06:45:00|959.2|954.2|959.3|954.3|960.1|955.1|958.9|953.9|90
1638341400000|2021-12-01 06:50:00|959.5|954.5|958.5|953.5|959.5|954.5|958.4|953.4|95
1638341700000|2021-12-01 06:55:00|958.7|953.7|958.4|953.4|959.1|954.1|957.7|952.7|80
1638342000000|2021-12-01 07:00:00|958.3|953.3|958.4|953.4|958.9|953.9|958|953|98
1638342300000|2021-12-01 07:05:00|958.5|953.5|958.1|953.1|958.5|953.5|957.4|952.4|88
1638342600000|2021-12-01 07:10:00|958.4|953.4|958.3|953.3|958.5|953.5|957.9|952.9|82
1638342900000|2021-12-01 07:15:00|958.2|953.2|957.1|952.1|958.2|953.2|956.9|951.9|76
1638343200000|2021-12-01 07:20:00|957|952|956.1|951.1|957.1|952.1|956|951|68
1638343500000|2021-12-01 07:25:00|956.2|951.2|956.8|951.8|957.1|952.1|956|951|111
1638343800000|2021-12-01 07:30:00|956.7|951.7|956.7|951.7|957.4|952.4|956.5|951.5|90
1638344100000|2021-12-01 07:35:00|956.6|951.6|957.7|952.7|957.8|952.8|956.4|951.4|85
1638344400000|2021-12-01 07:40:00|957.8|952.8|958.2|953.2|958.2|953.2|956.2|951.2|93
1638344700000|2021-12-01 07:45:00|958.1|953.1|958.5|953.5|958.9|953.9|958|953|79
1638345000000|2021-12-01 07:50:00|958.4|953.4|957.6|952.6|958.6|953.6|957.3|952.3|81
1638345300000|2021-12-01 07:55:00|957.7|952.7|957.7|952.7|958|953|956.5|951.5|125
1638345600000|2021-12-01 08:00:00|957.5|952.5|954.8|949.8|957.5|952.5|954.1|949.1|101
1638345900000|2021-12-01 08:05:00|954.6|949.6|952.9|947.9|954.6|949.6|952.2|947.2|116
1638346200000|2021-12-01 08:10:00|953|948|950.6|945.6|953.1|948.1|949.8|944.8|239
1638346500000|2021-12-01 08:15:00|950.9|945.9|953.6|948.6|953.9|948.9|950.9|945.9|172
1638346800000|2021-12-01 08:20:00|954|949|952.2|947.2|954.4|949.4|952.1|947.1|153
1638347100000|2021-12-01 08:25:00|952.5|947.5|949.7|944.7|953.3|948.3|949.3|944.3|149
1638347400000|2021-12-01 08:30:00|949.6|944.6|950.4|945.4|951.1|946.1|948.8|943.8|132
1638347700000|2021-12-01 08:35:00|950.3|945.3|949.8|944.8|950.3|945.3|948.4|943.4|126
1638348000000|2021-12-01 08:40:00|949.7|944.7|950.2|945.2|950.9|945.9|948.4|943.4|145
1638348300000|2021-12-01 08:45:00|950.1|945.1|947.9|942.9|950.3|945.3|947.4|942.4|142
1638348600000|2021-12-01 08:50:00|948|943|949.3|944.3|949.6|944.6|946.8|941.8|96
1638348900000|2021-12-01 08:55:00|949.4|944.4|949.9|944.9|950.3|945.3|948.7|943.7|102
1638349200000|2021-12-01 09:00:00|949.7|944.7|949.9|944.9|950.4|945.4|948.8|943.8|104
1638349500000|2021-12-01 09:05:00|950|945|952.2|947.2|952.6|947.6|949.9|944.9|115
1638349800000|2021-12-01 09:10:00|952.3|947.3|951.5|946.5|953.4|948.4|951.4|946.4|105
1638350100000|2021-12-01 09:15:00|951.7|946.7|953.4|948.4|953.8|948.8|951.7|946.7|83
1638350400000|2021-12-01 09:20:00|953.2|948.2|953.1|948.1|953.9|948.9|952.3|947.3|46
1638350700000|2021-12-01 09:25:00|953.2|948.2|951.9|946.9|953.6|948.6|951.8|946.8|116
1638351000000|2021-12-01 09:30:00|952|947|952.1|947.1|952.7|947.7|951.2|946.2|119
1638351300000|2021-12-01 09:35:00|951.9|946.9|954.8|949.8|955.2|950.2|951.8|946.8|109
1638351600000|2021-12-01 09:40:00|954.7|949.7|955.5|950.5|955.6|950.6|954.5|949.5|87
1638351900000|2021-12-01 09:45:00|955.6|950.6|955.5|950.5|956|951|954.4|949.4|104
1638352200000|2021-12-01 09:50:00|955.3|950.3|957.5|952.5|957.6|952.6|955.3|950.3|77
1638352500000|2021-12-01 09:55:00|957.4|952.4|957.8|952.8|958.2|953.2|957.2|952.2|72
1638352800000|2021-12-01 10:00:00|958|953|959.2|954.2|959.6|954.6|956.8|951.8|68
1638353100000|2021-12-01 10:05:00|959.1|954.1|959|954|959.3|954.3|958.2|953.2|51
1638353400000|2021-12-01 10:10:00|959.2|954.2|959.4|954.4|960.3|955.3|959.2|954.2|80
1638353700000|2021-12-01 10:15:00|959.3|954.3|958.8|953.8|960.1|955.1|958.6|953.6|62
1638354000000|2021-12-01 10:20:00|958.7|953.7|957.7|952.7|958.9|953.9|957.7|952.7|46
1638354300000|2021-12-01 10:25:00|957.8|952.8|957.9|952.9|958.1|953.1|957.7|952.7|52
1638354600000|2021-12-01 10:30:00|958|953|958.8|953.8|959.4|954.4|957.9|952.9|34
1638354900000|2021-12-01 10:35:00|959.2|954.2|959.1|954.1|959.5|954.5|959.1|954.1|29
1638355200000|2021-12-01 10:40:00|958.9|953.9|959.2|954.2|959.3|954.3|958.1|953.1|59
1638355500000|2021-12-01 10:45:00|959.1|954.1|960.7|955.7|960.8|955.8|958.8|953.8|89
1638355800000|2021-12-01 10:50:00|960.8|955.8|960.4|955.4|960.8|955.8|959.3|954.3|48
1638356100000|2021-12-01 10:55:00|960.3|955.3|959.2|954.2|960.3|955.3|959.1|954.1|38
1638356400000|2021-12-01 11:00:00|959.7|954.7|958.8|953.8|960.3|955.3|958.8|953.8|84
1638356700000|2021-12-01 11:05:00|958.9|953.9|960|955|960|955|958.8|953.8|56
1638357000000|2021-12-01 11:10:00|960.1|955.1|959.8|954.8|960.5|955.5|959.8|954.8|22
1638357300000|2021-12-01 11:15:00|959.9|954.9|959.3|954.3|959.9|954.9|959.3|954.3|45
1638357600000|2021-12-01 11:20:00|959.2|954.2|959.6|954.6|960.6|955.6|959.2|954.2|46
1638357900000|2021-12-01 11:25:00|959.7|954.7|959.9|954.9|960.1|955.1|959.5|954.5|62
1638358200000|2021-12-01 11:30:00|960|955|958.7|953.7|960|955|957.8|952.8|95
1638358500000|2021-12-01 11:35:00|958.5|953.5|958.4|953.4|959.3|954.3|958.3|953.3|57
1638358800000|2021-12-01 11:40:00|958.5|953.5|958.9|953.9|959.3|954.3|957.9|952.9|90
1638359100000|2021-12-01 11:45:00|959|954|958.5|953.5|959.7|954.7|958.5|953.5|106
1638359400000|2021-12-01 11:50:00|958.4|953.4|957.2|952.2|958.5|953.5|957.1|952.1|101
1638359700000|2021-12-01 11:55:00|957.3|952.3|956.5|951.5|957.3|952.3|955.6|950.6|89
1638360000000|2021-12-01 12:00:00|956.4|951.4|958.1|953.1|959.3|954.3|956.2|951.2|96
1638360300000|2021-12-01 12:05:00|958.3|953.3|955.9|950.9|958.8|953.8|955.9|950.9|124
1638360600000|2021-12-01 12:10:00|955.8|950.8|956.9|951.9|957.2|952.2|955.6|950.6|136
1638360900000|2021-12-01 12:15:00|956.8|951.8|956.9|951.9|957.7|952.7|955.9|950.9|94
1638361200000|2021-12-01 12:20:00|957|952|958.1|953.1|958.7|953.7|956.9|951.9|80
1638361500000|2021-12-01 12:25:00|958|953|959.5|954.5|959.6|954.6|957.9|952.9|56
1638361800000|2021-12-01 12:30:00|959.6|954.6|959.2|954.2|960|955|958.8|953.8|51
1638362100000|2021-12-01 12:35:00|959.3|954.3|958.4|953.4|959.9|954.9|958.4|953.4|96
1638362400000|2021-12-01 12:40:00|958.5|953.5|957.5|952.5|958.7|953.7|957.2|952.2|78
1638362700000|2021-12-01 12:45:00|957.4|952.4|958.4|953.4|958.4|953.4|956.1|951.1|90
1638363000000|2021-12-01 12:50:00|958.6|953.6|957.2|952.2|958.7|953.7|957.2|952.2|77
1638363300000|2021-12-01 12:55:00|957.1|952.1|956.9|951.9|957.6|952.6|956.6|951.6|112
1638363600000|2021-12-01 13:00:00|957|952|955.7|950.7|957.6|952.6|955.2|950.2|221
1638363900000|2021-12-01 13:05:00|955.6|950.6|955.3|950.3|956.3|951.3|953.8|948.8|112
1638364200000|2021-12-01 13:10:00|955.4|950.4|954.7|949.7|955.9|950.9|953.3|948.3|64
1638364500000|2021-12-01 13:15:00|954.6|949.6|954.8|949.8|957.5|952.5|953.5|948.5|186
1638364800000|2021-12-01 13:20:00|954.9|949.9|952.1|947.1|956.2|951.2|950.8|945.8|233
1638365100000|2021-12-01 13:25:00|952.2|947.2|951.9|946.9|952.6|947.6|950.1|945.1|195
1638365400000|2021-12-01 13:30:00|952.1|947.1|949.9|944.9|954.3|949.3|949.5|944.5|356
1638365700000|2021-12-01 13:35:00|950|945|948.7|943.7|952.3|947.3|948.6|943.6|242
1638366000000|2021-12-01 13:40:00|948.8|943.8|947.6|942.6|949.9|944.9|947|942|191
1638366300000|2021-12-01 13:45:00|947.5|942.5|951.1|946.1|951.4|946.4|946.9|941.9|220
1638366600000|2021-12-01 13:50:00|951.2|946.2|951.3|946.3|952.4|947.4|949.6|944.6|227
1638366900000|2021-12-01 13:55:00|951.4|946.4|949.5|944.5|952.2|947.2|949.1|944.1|171
1638367200000|2021-12-01 14:00:00|949.6|944.6|948.9|943.9|950.5|945.5|948.4|943.4|150
1638367500000|2021-12-01 14:05:00|948.8|943.8|950.2|945.2|950.8|945.8|948.1|943.1|162
1638367800000|2021-12-01 14:10:00|950.1|945.1|948.9|943.9|950.3|945.3|948.3|943.3|128
1638368100000|2021-12-01 14:15:00|948.8|943.8|949.5|944.5|950.1|945.1|947.6|942.6|135
1638368400000|2021-12-01 14:20:00|949.4|944.4|948.7|943.7|949.5|944.5|948|943|139
1638368700000|2021-12-01 14:25:00|948.3|943.3|946.3|941.3|948.7|943.7|944.7|939.7|216
1638369000000|2021-12-01 14:30:00|950.2|942|946|941|950.2|942.9|945.4|940.4|382
1638369300000|2021-12-01 14:35:00|946.3|941.3|952.8|947.8|953.3|948.3|946.3|941.3|301
1638369600000|2021-12-01 14:40:00|952.9|947.9|951.6|946.6|953.1|948.1|950.2|945.2|382
1638369900000|2021-12-01 14:45:00|951.5|946.5|955.6|950.6|956.1|951.1|951.5|946.5|274
1638370200000|2021-12-01 14:50:00|955|950|951.5|946.5|955.4|950.4|951.2|946.2|228
1638370500000|2021-12-01 14:55:00|951.6|946.6|950|945|952.6|947.6|949.9|944.9|186
1638370800000|2021-12-01 15:00:00|949.7|944.7|952.6|947.6|954|949|948.7|943.7|391
1638371100000|2021-12-01 15:05:00|952.8|947.8|951.8|946.8|954|949|951|946|346
1638371400000|2021-12-01 15:10:00|951.9|946.9|950.5|945.5|953.4|948.4|949.8|944.8|375
1638371700000|2021-12-01 15:15:00|950.8|945.8|949.8|944.8|952.2|947.2|949.4|944.4|257
1638372000000|2021-12-01 15:20:00|949.7|944.7|950.8|945.8|952.3|947.3|949.3|944.3|296
1638372300000|2021-12-01 15:25:00|951|946|954.4|949.4|955.1|950.1|951|946|252
1638372600000|2021-12-01 15:30:00|954.2|949.2|957.2|952.2|957.8|952.8|954.2|949.2|318
1638372900000|2021-12-01 15:35:00|957.3|952.3|956.9|951.9|960.3|955.3|956.3|951.3|248
1638373200000|2021-12-01 15:40:00|956.8|951.8|957.3|952.3|959.5|954.5|956.1|951.1|229
1638373500000|2021-12-01 15:45:00|957.4|952.4|956.4|951.4|958.5|953.5|956|951|165
1638373800000|2021-12-01 15:50:00|956.8|951.8|957.6|952.6|958.1|953.1|956.4|951.4|161
1638374100000|2021-12-01 15:55:00|957.8|952.8|954.1|949.1|958.2|953.2|954|949|181
1638374400000|2021-12-01 16:00:00|954.2|949.2|954.6|949.6|955.7|950.7|954|949|105
1638374700000|2021-12-01 16:05:00|954.5|949.5|953.8|948.8|955.6|950.6|952.9|947.9|138
1638375000000|2021-12-01 16:10:00|954.1|949.1|955|950|955.1|950.1|953.9|948.9|97
1638375300000|2021-12-01 16:15:00|954.8|949.8|954.9|949.9|955.1|950.1|953|948|128
1638375600000|2021-12-01 16:20:00|954.8|949.8|952.1|947.1|954.8|949.8|951.9|946.9|151
1638375900000|2021-12-01 16:25:00|952.2|947.2|955.1|950.1|955.1|950.1|952.1|947.1|187
1638376200000|2021-12-01 16:30:00|955.3|950.3|954.3|949.3|955.6|950.6|954.3|949.3|125
1638376500000|2021-12-01 16:35:00|954.2|949.2|954.1|949.1|954.4|949.4|953.5|948.5|122
1638376800000|2021-12-01 16:40:00|954|949|952.7|947.7|954.2|949.2|952.4|947.4|107
1638377100000|2021-12-01 16:45:00|952.6|947.6|949.3|944.3|952.6|947.6|949.3|944.3|188
1638377400000|2021-12-01 16:50:00|949|944|949.3|944.3|950.4|945.4|948.5|943.5|173
1638377700000|2021-12-01 16:55:00|949.2|944.2|949.2|944.2|949.9|944.9|948.4|943.4|142
1638378000000|2021-12-01 17:00:00|949.1|944.1|948.7|943.7|949.5|944.5|947.4|942.4|227
1638378300000|2021-12-01 17:05:00|948.6|943.6|948.8|943.8|949.4|944.4|948.1|943.1|119
1638378600000|2021-12-01 17:10:00|948.9|943.9|952.9|947.9|953.2|948.2|948.9|943.9|192
1638378900000|2021-12-01 17:15:00|952.8|947.8|953.1|948.1|954.2|949.2|952.5|947.5|185
1638379200000|2021-12-01 17:20:00|953|948|952|947|953.2|948.2|950.4|945.4|170
1638379500000|2021-12-01 17:25:00|952.1|947.1|950.9|945.9|952.1|947.1|950.1|945.1|146
1638379800000|2021-12-01 17:30:00|951.1|946.1|949.7|944.7|951.2|946.2|949.7|944.7|101
1638380100000|2021-12-01 17:35:00|949.6|944.6|949.2|944.2|949.8|944.8|948.9|943.9|75
1638380400000|2021-12-01 17:40:00|949.4|944.4|949.4|944.4|950.1|945.1|948.9|943.9|88
1638380700000|2021-12-01 17:45:00|949.3|944.3|948.4|943.4|949.4|944.4|948.1|943.1|175
1638381000000|2021-12-01 17:50:00|948.5|943.5|948.1|943.1|949|944|947.9|942.9|180
1638381300000|2021-12-01 17:55:00|948.2|943.2|946.6|941.6|948.2|943.2|945.9|940.9|257
1638381600000|2021-12-01 18:00:00|946.5|941.5|945.7|940.7|946.5|941.5|944|939|307
1638381900000|2021-12-01 18:05:00|945.6|940.6|944.1|939.1|945.6|940.6|943.9|938.9|239
1638382200000|2021-12-01 18:10:00|944|939|944.8|939.8|944.8|939.8|943.4|938.4|181
1638382500000|2021-12-01 18:15:00|944.7|939.7|944.3|939.3|944.9|939.9|944|939|146
1638382800000|2021-12-01 18:20:00|944.2|939.2|943.7|938.7|944.5|939.5|943.4|938.4|117
1638383100000|2021-12-01 18:25:00|943.8|938.8|945.5|940.5|945.9|940.9|943.7|938.7|210
1638383400000|2021-12-01 18:30:00|945.4|940.4|944.8|939.8|945.8|940.8|944.4|939.4|113
1638383700000|2021-12-01 18:35:00|944.9|939.9|944.8|939.8|945.7|940.7|944.5|939.5|137
1638384000000|2021-12-01 18:40:00|944.9|939.9|944.3|939.3|945.2|940.2|942.9|937.9|169
1638384300000|2021-12-01 18:45:00|944.1|939.1|941.9|936.9|944.1|939.1|941.8|936.8|213
1638384600000|2021-12-01 18:50:00|942|937|942.6|937.6|943.3|938.3|941.9|936.9|241
1638384900000|2021-12-01 18:55:00|942.4|937.4|948.1|935.7|948.1|940|942.3|935.7|137
1638385200000|2021-12-01 19:00:00|948|935.6|943|938|948|939.6|942.6|935.2|187
1638385500000|2021-12-01 19:05:00|943.1|938.1|942.2|937.2|943.1|938.1|941.9|936.9|211
1638385800000|2021-12-01 19:10:00|942.1|937.1|940.9|935.9|942.2|937.2|940.2|935.2|168
1638386100000|2021-12-01 19:15:00|941|936|940.8|935.8|941.4|936.4|940.4|935.4|294
1638386400000|2021-12-01 19:20:00|940.9|935.9|941.9|936.9|941.9|936.9|940.4|935.4|216
1638386700000|2021-12-01 19:25:00|942|937|941.2|936.2|942.2|937.2|941.2|936.2|189
1638387000000|2021-12-01 19:30:00|941.3|936.3|941.1|936.1|942.1|937.1|941|936|160
1638387300000|2021-12-01 19:35:00|941|936|941.4|936.4|941.8|936.8|940.6|935.6|97
1638387600000|2021-12-01 19:40:00|941.3|936.3|941.1|936.1|942|937|940.9|935.9|153
1638387900000|2021-12-01 19:45:00|941.2|936.2|941.3|936.3|941.9|936.9|940.7|935.7|175
1638388200000|2021-12-01 19:50:00|941.1|936.1|941|936|942.1|937.1|940.8|935.8|173
1638388500000|2021-12-01 19:55:00|941.3|936.3|941.1|936.1|941.9|936.9|940.9|935.9|153
1638388800000|2021-12-01 20:00:00|941|936|940.3|935.3|941.8|936.8|940.1|935.1|187
1638389100000|2021-12-01 20:05:00|940.2|935.2|938.5|933.5|940.2|935.2|938.3|933.3|198
1638389400000|2021-12-01 20:10:00|938.4|933.4|938.3|933.3|938.7|933.7|937.3|932.3|109
1638389700000|2021-12-01 20:15:00|938.2|933.2|937.7|932.7|938.3|933.3|937.2|932.2|135
1638390000000|2021-12-01 20:20:00|937.6|932.6|936.6|931.6|937.7|932.7|936.4|931.4|155
1638390300000|2021-12-01 20:25:00|936.5|931.5|937.1|932.1|937.8|932.8|936.3|931.3|278
1638390600000|2021-12-01 20:30:00|936.8|931.8|937.7|932.7|937.8|932.8|936.7|931.7|221
1638390900000|2021-12-01 20:35:00|937.6|932.6|937.9|932.9|938.2|933.2|937.4|932.4|155
1638391200000|2021-12-01 20:40:00|937.8|932.8|938.3|933.3|938.6|933.6|937.6|932.6|147
1638391500000|2021-12-01 20:45:00|938.2|933.2|937.1|932.1|938.5|933.5|936.9|931.9|193
1638391800000|2021-12-01 20:50:00|937|932|936.3|931.3|937.4|932.4|936.3|931.3|204
1638392100000|2021-12-01 20:55:00|936.2|931.2|936.3|931.3|937|932|936|931|173
1638392400000|2021-12-01 21:00:00|936.2|931.2|937.1|932.1|937.1|932.1|936.2|931.2|161
1638392700000|2021-12-01 21:05:00|937|932|937.3|932.3|937.5|932.5|936.6|931.6|126
1638393000000|2021-12-01 21:10:00|937.6|932.6|937.9|932.9|937.9|932.9|937.4|932.4|141
1638393300000|2021-12-01 21:15:00|938|933|937.7|932.7|938|933|937.1|932.1|43
1638393600000|2021-12-01 21:20:00|937.8|932.8|937.7|932.7|938|933|937.5|932.5|42
1638393900000|2021-12-01 21:25:00|937.8|932.8|937.8|932.8|938.5|933.5|937.7|932.7|34
1638394200000|2021-12-01 21:30:00|937.9|932.9|938.6|933.6|938.9|933.9|937.8|932.8|44
1638394500000|2021-12-01 21:35:00|938.7|933.7|938.7|933.7|939|934|938.4|933.4|17
1638394800000|2021-12-01 21:40:00|938.8|933.8|938.3|933.3|938.9|933.9|938|933|17
1638395100000|2021-12-01 21:45:00|938.4|933.4|938.8|933.8|939.1|934.1|938.2|933.2|28
1638395400000|2021-12-01 21:50:00|938.7|933.7|938.9|933.9|938.9|933.9|938.1|933.1|24
1638395700000|2021-12-01 21:55:00|938.7|933.7|939.4|934.4|940.3|935.3|938.6|933.6|79
1638399600000|2021-12-01 23:00:00|942.4|932.3|940.2|935.2|942.4|935.5|940.1|931.5|69
1638399900000|2021-12-01 23:05:00|940.3|935.3|942|937|942|937|940.3|935.3|50
1638400200000|2021-12-01 23:10:00|941.9|936.9|941.2|936.2|942.5|937.5|941|936|34
1638400500000|2021-12-01 23:15:00|941.1|936.1|941.9|936.9|942.3|937.3|941|936|28
1638400800000|2021-12-01 23:20:00|942|937|940.2|935.2|942.1|937.1|940.1|935.1|26
1638401100000|2021-12-01 23:25:00|940.1|935.1|940.3|935.3|941|936|939.8|934.8|38
1638401400000|2021-12-01 23:30:00|940.4|935.4|941.3|936.3|941.5|936.5|940.4|935.4|40
1638401700000|2021-12-01 23:35:00|941.4|936.4|941.2|936.2|942.3|937.3|941.1|936.1|37
1638402000000|2021-12-01 23:40:00|941.1|936.1|942.2|937.2|942.2|937.2|941.1|936.1|59
1638402300000|2021-12-01 23:45:00|942.3|937.3|942.2|937.2|943.4|938.4|942|937|64
1638402600000|2021-12-01 23:50:00|942.1|937.1|942.4|937.4|943|938|942.1|937.1|45
1638402900000|2021-12-01 23:55:00|942.5|937.5|942.4|937.4|942.5|937.5|941.6|936.6|23
1638403200000|2021-12-02 00:00:00|942.6|937.6|941.7|936.7|942.6|937.6|941.2|936.2|61
1638403500000|2021-12-02 00:05:00|941.5|936.5|942.3|937.3|943|938|941.4|936.4|61
1638403800000|2021-12-02 00:10:00|942.2|937.2|941.5|936.5|942.3|937.3|941.3|936.3|33
1638404100000|2021-12-02 00:15:00|941.6|936.6|942.5|937.5|943|938|941.5|936.5|71
1638404400000|2021-12-02 00:20:00|942.4|937.4|943.9|938.9|943.9|938.9|942.3|937.3|78
1638404700000|2021-12-02 00:25:00|943.8|938.8|943.3|938.3|944.3|939.3|943.3|938.3|43
1638405000000|2021-12-02 00:30:00|942.9|937.9|941.9|936.9|943.5|938.5|941.9|936.9|47
1638405300000|2021-12-02 00:35:00|942.7|937.7|943.6|938.6|943.6|938.6|942.2|937.2|25
1638405600000|2021-12-02 00:40:00|943.7|938.7|942.4|937.4|944|939|942.2|937.2|89
1638405900000|2021-12-02 00:45:00|942|937|940.3|935.3|942|937|938.3|932.2|77
1638406200000|2021-12-02 00:50:00|940.5|935.5|938.6|933.6|940.5|935.5|938.3|933.3|26
1638406500000|2021-12-02 00:55:00|938.8|933.8|940|935|940.6|935.6|938.6|933.6|47
1638406800000|2021-12-02 01:00:00|940.1|935.1|940.5|935.5|942|937|939.1|934.1|94
1638407100000|2021-12-02 01:05:00|940.6|935.6|940.3|935.3|940.6|935.6|940|935|61
1638407400000|2021-12-02 01:10:00|940.8|935.8|940.4|935.4|940.9|935.9|939.8|934.8|80
1638407700000|2021-12-02 01:15:00|940.5|935.5|940.2|935.2|941|936|939.8|934.8|103
1638408000000|2021-12-02 01:20:00|940.3|935.3|940.7|935.7|941|936|940.2|935.2|55
1638408300000|2021-12-02 01:25:00|940.9|935.9|940.7|935.7|941.1|936.1|940.7|935.7|46
1638408600000|2021-12-02 01:30:00|940.8|935.8|940.8|935.8|940.9|935.9|940.2|935.2|58
1638408900000|2021-12-02 01:35:00|940.9|935.9|941.5|936.5|941.6|936.6|940.8|935.8|56
1638409200000|2021-12-02 01:40:00|941.6|936.6|941.7|936.7|942.2|937.2|941.6|936.6|81
1638409500000|2021-12-02 01:45:00|941.6|936.6|942.3|937.3|942.5|937.5|941.6|936.6|92
1638409800000|2021-12-02 01:50:00|942.4|937.4|942.6|937.6|942.8|937.8|942.4|937.4|45
1638410100000|2021-12-02 01:55:00|942.7|937.7|942.2|937.2|944|939|942.2|937.2|62
1638410400000|2021-12-02 02:00:00|942.3|937.3|942.2|937.2|942.8|937.8|942|937|61
1638410700000|2021-12-02 02:05:00|942.3|937.3|942.3|937.3|942.5|937.5|942|937|93
1638411000000|2021-12-02 02:10:00|942.2|937.2|943.1|938.1|943.8|938.8|942.1|937.1|64
1638411300000|2021-12-02 02:15:00|943.2|938.2|943.1|938.1|943.3|938.3|943|938|46
1638411600000|2021-12-02 02:20:00|943|938|943.6|938.6|943.7|938.7|942.7|937.7|47
1638411900000|2021-12-02 02:25:00|943.7|938.7|944.5|939.5|944.5|939.5|943.7|938.7|51
1638412200000|2021-12-02 02:30:00|944.7|939.7|944.6|939.6|944.8|939.8|944.4|939.4|32
1638412500000|2021-12-02 02:35:00|944.5|939.5|944.7|939.7|944.9|939.9|944.5|939.5|39
1638412800000|2021-12-02 02:40:00|944.8|939.8|944.9|939.9|945.3|940.3|944.6|939.6|52
1638413100000|2021-12-02 02:45:00|945|940|944.8|939.8|945.1|940.1|944.8|939.8|65
1638413400000|2021-12-02 02:50:00|944.9|939.9|944.8|939.8|945.1|940.1|944.7|939.7|59
1638413700000|2021-12-02 02:55:00|944.7|939.7|945.6|940.6|946.1|941.1|944.7|939.7|60
1638414000000|2021-12-02 03:00:00|945.5|940.5|944.8|939.8|945.5|940.5|944.5|939.5|24
1638414300000|2021-12-02 03:05:00|944.9|939.9|944.6|939.6|944.9|939.9|944.5|939.5|37
1638414600000|2021-12-02 03:10:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|33
1638414900000|2021-12-02 03:15:00|944.7|939.7|945|940|945|940|944.4|939.4|95
1638415200000|2021-12-02 03:20:00|944.9|939.9|944.7|939.7|945.2|940.2|944.7|939.7|43
1638415500000|2021-12-02 03:25:00|944.6|939.6|945.2|940.2|945.4|940.4|944.6|939.6|50
1638415800000|2021-12-02 03:30:00|945.3|940.3|946|941|946.2|941.2|945.2|940.2|48
1638416100000|2021-12-02 03:35:00|945.5|940.5|945.6|940.6|945.7|940.7|945.3|940.3|64
1638416400000|2021-12-02 03:40:00|945.5|940.5|945.7|940.7|946.5|941.5|945.5|940.5|47
1638416700000|2021-12-02 03:45:00|945.6|940.6|948.5|943.5|948.9|943.9|945.6|940.6|112
1638417000000|2021-12-02 03:50:00|948.3|943.3|948.6|943.6|948.7|943.7|948.3|943.3|5
1638417300000|2021-12-02 03:55:00|948.5|943.5|948.5|943.5|948.7|943.7|948.5|943.5|19
1638417600000|2021-12-02 04:00:00|948.6|943.6|948.2|943.2|948.6|943.6|948|943|38
1638417900000|2021-12-02 04:05:00|948.1|943.1|948.2|943.2|948.3|943.3|947.2|942.2|30
1638418200000|2021-12-02 04:10:00|948.1|943.1|947.5|942.5|948.3|943.3|947.4|942.4|37
1638418500000|2021-12-02 04:15:00|947.6|942.6|947.1|942.1|947.7|942.7|947.1|942.1|100
1638418800000|2021-12-02 04:20:00|947.2|942.2|947|942|947.2|942.2|946.9|941.9|27
1638419400000|2021-12-02 04:30:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638419700000|2021-12-02 04:35:00|947.3|942.3|947.8|942.8|947.8|942.8|947.1|942.1|8
1638420000000|2021-12-02 04:40:00|948|943|948.2|943.2|948.3|943.3|947.9|942.9|17
1638420300000|2021-12-02 04:45:00|948.1|943.1|948.1|943.1|948.1|943.1|947.3|942.3|30
1638420600000|2021-12-02 04:50:00|948|943|947.2|942.2|948|943|946.9|941.9|23
1638420900000|2021-12-02 04:55:00|947.1|942.1|946.9|941.9|947.3|942.3|946.8|941.8|79
1638421200000|2021-12-02 05:00:00|946.8|941.8|946.1|941.1|947.1|942.1|945.9|940.9|73
1638421500000|2021-12-02 05:05:00|946|941|945.1|940.1|946.1|941.1|945.1|940.1|45
1638421800000|2021-12-02 05:10:00|945.2|940.2|946.5|941.5|946.7|941.7|945.1|940.1|45
1638422100000|2021-12-02 05:15:00|946.4|941.4|946.5|941.5|946.7|941.7|946.3|941.3|16
1638422400000|2021-12-02 05:20:00|946.7|941.7|947.9|942.9|948|943|946.4|941.4|20
1638422700000|2021-12-02 05:25:00|947.6|942.6|948.1|943.1|948.1|943.1|947.6|942.6|24
1638423000000|2021-12-02 05:30:00|948|943|946.8|941.8|948.1|943.1|946.6|941.6|70
1638423300000|2021-12-02 05:35:00|946.7|941.7|947.1|942.1|947.5|942.5|946.7|941.7|40
1638423600000|2021-12-02 05:40:00|947|942|946.6|941.6|947.1|942.1|946.6|941.6|30
1638423900000|2021-12-02 05:45:00|946.5|941.5|946.9|941.9|946.9|941.9|946.4|941.4|13
1638424200000|2021-12-02 05:50:00|947|942|947.6|942.6|947.6|942.6|947|942|24
1638424500000|2021-12-02 05:55:00|947.9|942.9|947.5|942.5|948.5|943.5|947.5|942.5|34
1638424800000|2021-12-02 06:00:00|947.6|942.6|946.3|941.3|947.6|942.6|946.3|941.3|29
1638425100000|2021-12-02 06:05:00|946.4|941.4|946.1|941.1|946.4|941.4|945.6|940.6|37
1638425400000|2021-12-02 06:10:00|946.2|941.2|946.3|941.3|946.4|941.4|945.9|940.9|50
1638425700000|2021-12-02 06:15:00|946.2|941.2|947.1|942.1|947.2|942.2|946|941|19
1638426000000|2021-12-02 06:20:00|947|942|947.2|942.2|947.2|942.2|946.9|941.9|4
1638426300000|2021-12-02 06:25:00|947.3|942.3|947.7|942.7|947.8|942.8|947.3|942.3|34
1638426600000|2021-12-02 06:30:00|947.8|942.8|947.5|942.5|947.9|942.9|947.5|942.5|15
1638426900000|2021-12-02 06:35:00|947.8|942.8|947.7|942.7|947.9|942.9|947.2|942.2|14
1638427200000|2021-12-02 06:40:00|947.8|942.8|947.8|942.8|948|943|947.4|942.4|28
1638427500000|2021-12-02 06:45:00|947.9|942.9|948.3|943.3|948.3|943.3|947.7|942.7|35
1638427800000|2021-12-02 06:50:00|948.7|943.7|948.4|943.4|948.8|943.8|948|943|34
1638428100000|2021-12-02 06:55:00|948.3|943.3|949.9|944.9|950.5|945.5|948.3|943.3|53
1638428400000|2021-12-02 07:00:00|949.7|944.7|949.8|944.8|949.9|944.9|949.3|944.3|21
1638428700000|2021-12-02 07:05:00|949.7|944.7|949.5|944.5|951|946|949.1|944.1|73
1638429000000|2021-12-02 07:10:00|949.4|944.4|949.6|944.6|949.8|944.8|949.4|944.4|9
1638429300000|2021-12-02 07:15:00|949.4|944.4|949.2|944.2|949.6|944.6|948.3|943.3|75
1638429600000|2021-12-02 07:20:00|949.1|944.1|947.3|942.3|949.8|944.8|947.3|942.3|43
1638429900000|2021-12-02 07:25:00|947.5|942.5|947.9|942.9|948.2|943.2|947.5|942.5|53
1638430200000|2021-12-02 07:30:00|947.7|942.7|948.1|943.1|948.1|943.1|947.4|942.4|19
1638430500000|2021-12-02 07:35:00|948|943|948.1|943.1|948.5|943.5|947.7|942.7|62
1638430800000|2021-12-02 07:40:00|948.2|943.2|947.2|942.2|948.2|943.2|946.7|941.7|112
1638431100000|2021-12-02 07:45:00|947|942|947.4|942.4|947.4|942.4|947|942|65
1638431400000|2021-12-02 07:50:00|947.1|942.1|947.3|942.3|947.5|942.5|947|942|65
1638431700000|2021-12-02 07:55:00|947.2|942.2|946.2|941.2|947.3|942.3|946.1|941.1|43
1638432000000|2021-12-02 08:00:00|946.1|941.1|945.4|940.4|946.7|941.7|945.3|940.3|106
1638432300000|2021-12-02 08:05:00|945.5|940.5|945.2|940.2|946.6|941.6|945.1|940.1|112
1638432600000|2021-12-02 08:10:00|945.1|940.1|944|939|945.4|940.4|943|938|82
1638432900000|2021-12-02 08:15:00|943.9|938.9|945.5|940.5|946.3|941.3|942.9|937.9|146
1638433200000|2021-12-02 08:20:00|945.4|940.4|946.2|941.2|946.4|941.4|944.6|939.6|151
1638433500000|2021-12-02 08:25:00|946.3|941.3|943.5|938.5|946.3|941.3|942.4|937.4|165
1638433800000|2021-12-02 08:30:00|943.6|938.6|943|938|944.7|939.7|943|938|132
1638434100000|2021-12-02 08:35:00|943.1|938.1|944.7|939.7|945.4|940.4|943|938|91
1638434400000|2021-12-02 08:40:00|944.8|939.8|945.7|940.7|945.8|940.8|944.4|939.4|79
1638434700000|2021-12-02 08:45:00|945.6|940.6|945.9|940.9|946.1|941.1|945.1|940.1|118
1638435000000|2021-12-02 08:50:00|945.8|940.8|946|941|946|941|945.2|940.2|60
1638435300000|2021-12-02 08:55:00|945.9|940.9|945.7|940.7|946.6|941.6|945.1|940.1|135
1638435600000|2021-12-02 09:00:00|945.6|940.6|946.3|941.3|946.5|941.5|945.2|940.2|106
1638435900000|2021-12-02 09:05:00|946.2|941.2|946.2|941.2|947.2|942.2|945.7|940.7|142
1638436200000|2021-12-02 09:10:00|946.1|941.1|946.1|941.1|947.2|942.2|945.9|940.9|151
1638436500000|2021-12-02 09:15:00|946|941|946.6|941.6|947.1|942.1|945.6|940.6|152
1638436800000|2021-12-02 09:20:00|946.7|941.7|946.4|941.4|947.2|942.2|945.6|940.6|113
1638437100000|2021-12-02 09:25:00|946.2|941.2|945.1|940.1|946.2|941.2|945|940|61
1638437400000|2021-12-02 09:30:00|945|940|946.2|941.2|946.2|941.2|944.4|939.4|97
1638437700000|2021-12-02 09:35:00|946.3|941.3|945|940|946.3|941.3|944.8|939.8|67
1638438000000|2021-12-02 09:40:00|945.2|940.2|945|940|945.5|940.5|944.8|939.8|33
1638438300000|2021-12-02 09:45:00|945.1|940.1|946.1|941.1|946.4|941.4|944.3|939.3|98
1638438600000|2021-12-02 09:50:00|946|941|947.8|942.8|947.9|942.9|945.7|940.7|96
1638438900000|2021-12-02 09:55:00|947.7|942.7|949|944|949|944|947.7|942.7|73
1638439200000|2021-12-02 10:00:00|948.9|943.9|948.7|943.7|949.5|944.5|948.2|943.2|64
1638439500000|2021-12-02 10:05:00|948.6|943.6|947.9|942.9|948.9|943.9|947.6|942.6|80
1638439800000|2021-12-02 10:10:00|947.8|942.8|946.6|941.6|947.9|942.9|946.6|941.6|64
1638440100000|2021-12-02 10:15:00|946.7|941.7|947.2|942.2|947.3|942.3|946.5|941.5|209
1638440400000|2021-12-02 10:20:00|947.5|942.5|947.4|942.4|947.6|942.6|946.9|941.9|163
1638440700000|2021-12-02 10:25:00|947.3|942.3|947.3|942.3|947.5|942.5|947.1|942.1|104
1638441000000|2021-12-02 10:30:00|947.2|942.2|948.8|943.8|948.8|943.8|947.2|942.2|92
1638441300000|2021-12-02 10:35:00|948.9|943.9|950|945|950.1|945.1|948.7|943.7|111
1638441600000|2021-12-02 10:40:00|950.1|945.1|950.3|945.3|950.5|945.5|949.5|944.5|57
1638441900000|2021-12-02 10:45:00|950.2|945.2|950.7|945.7|951.3|946.3|950.1|945.1|69
1638442200000|2021-12-02 10:50:00|950.8|945.8|950.8|945.8|951.2|946.2|950.2|945.2|36
1638442500000|2021-12-02 10:55:00|950.9|945.9|951.9|946.9|951.9|946.9|950.8|945.8|79
1638442800000|2021-12-02 11:00:00|952|947|951.9|946.9|952.3|947.3|951.3|946.3|123
1638443100000|2021-12-02 11:05:00|952|947|952|947|952.2|947.2|951.8|946.8|67
1638443400000|2021-12-02 11:10:00|951.9|946.9|951.2|946.2|952|947|951.2|946.2|109
1638443700000|2021-12-02 11:15:00|951.3|946.3|950.8|945.8|951.4|946.4|950.8|945.8|66
1638444000000|2021-12-02 11:20:00|950.9|945.9|950.9|945.9|952.1|947.1|950.8|945.8|91
1638444300000|2021-12-02 11:25:00|950.8|945.8|950.7|945.7|951.1|946.1|950.5|945.5|35
1638444600000|2021-12-02 11:30:00|950.8|945.8|951.3|946.3|952.6|947.6|950.7|945.7|72
1638444900000|2021-12-02 11:35:00|951.4|946.4|951|946|951.7|946.7|950.3|945.3|87
1638445200000|2021-12-02 11:40:00|951.1|946.1|950.4|945.4|951.6|946.6|950.4|945.4|90
1638445500000|2021-12-02 11:45:00|950.2|945.2|951.3|946.3|951.4|946.4|950.1|945.1|69
1638445800000|2021-12-02 11:50:00|951.2|946.2|950.7|945.7|951.3|946.3|950.7|945.7|107
1638446100000|2021-12-02 11:55:00|950.8|945.8|951.7|946.7|951.9|946.9|950.7|945.7|52
1638446400000|2021-12-02 12:00:00|951.8|946.8|951|946|952.8|947.8|950.9|945.9|155
1638446700000|2021-12-02 12:05:00|950.9|945.9|950|945|950.9|945.9|948.8|943.8|105
1638447000000|2021-12-02 12:10:00|950.1|945.1|951.6|946.6|951.9|946.9|949.7|944.7|94
1638447300000|2021-12-02 12:15:00|951.7|946.7|951|946|951.7|946.7|950.5|945.5|44
1638447600000|2021-12-02 12:20:00|951.1|946.1|951.9|946.9|952.1|947.1|950.4|945.4|76
1638447900000|2021-12-02 12:25:00|952|947|951.1|946.1|952|947|950.7|945.7|115
1638448200000|2021-12-02 12:30:00|951|946|950.7|945.7|951.3|946.3|950.3|945.3|138
1638448500000|2021-12-02 12:35:00|950.9|945.9|951.1|946.1|952.1|947.1|950.3|945.3|76
1638448800000|2021-12-02 12:40:00|951|946|951.1|946.1|951.3|946.3|950.8|945.8|81
1638449100000|2021-12-02 12:45:00|951.2|946.2|950.3|945.3|951.2|946.2|950.3|945.3|113
1638449400000|2021-12-02 12:50:00|950.4|945.4|951.9|946.9|952|947|950.3|945.3|102
1638449700000|2021-12-02 12:55:00|951.8|946.8|951.5|946.5|951.9|946.9|951.2|946.2|77
1638450000000|2021-12-02 13:00:00|951.4|946.4|951.7|946.7|951.9|946.9|949.2|944.2|119
1638450300000|2021-12-02 13:05:00|951.6|946.6|952.5|947.5|952.7|947.7|951|946|170
1638450600000|2021-12-02 13:10:00|952.7|947.7|954.5|949.5|954.8|949.8|952.7|947.7|257
1638450900000|2021-12-02 13:15:00|954.3|949.3|957.6|952.6|958.5|953.5|954.3|949.3|147
1638451200000|2021-12-02 13:20:00|956.7|951.7|953.5|948.5|956.9|951.9|953.4|948.4|220
1638451500000|2021-12-02 13:25:00|953.3|948.3|949|944|953.3|948.3|947.2|942.2|205
1638451800000|2021-12-02 13:30:00|948.5|943.5|951|946|951|946|947.1|942.1|209
1638452100000|2021-12-02 13:35:00|950.5|945.5|948.4|943.4|951|946|947.4|942.4|107
1638452400000|2021-12-02 13:40:00|948.3|943.3|945.1|940.1|950|945|944.8|939.8|192
1638452700000|2021-12-02 13:45:00|945.2|940.2|941.5|936.5|946|941|940.8|935.8|180
1638453000000|2021-12-02 13:50:00|941.4|936.4|942.2|937.2|942.8|937.8|941|936|274
1638453300000|2021-12-02 13:55:00|942.3|937.3|942.4|937.4|944.6|939.6|941.7|936.7|212
1638453600000|2021-12-02 14:00:00|942.5|937.5|941.2|936.2|942.9|937.9|939.5|934.5|333
1638453900000|2021-12-02 14:05:00|941.4|936.4|943.3|938.3|943.6|938.6|939.8|934.8|228
1638454200000|2021-12-02 14:10:00|943.4|938.4|939.9|934.9|947.3|942.3|939.7|934.7|145
1638454500000|2021-12-02 14:15:00|941.3|936.3|944.8|939.8|946|941|941.2|936.2|180
1638454800000|2021-12-02 14:20:00|944.9|939.9|943.3|938.3|946.8|941.8|943.3|938.3|218
1638455100000|2021-12-02 14:25:00|943.4|938.4|942.7|937.7|943.4|938.4|941.8|936.8|163
1638455400000|2021-12-02 14:30:00|942.8|937.8|937.5|932.5|943.6|938.6|937.4|932.4|487
1638455700000|2021-12-02 14:35:00|937.4|932.4|941|936|942.4|937.4|937|932|608
1638456000000|2021-12-02 14:40:00|940.9|935.9|944.8|939.8|945.9|940.9|940.7|935.7|445
1638456300000|2021-12-02 14:45:00|944.9|939.9|943|938|945.5|940.5|942.8|937.8|440
1638456600000|2021-12-02 14:50:00|943.3|938.3|942.4|937.4|943.6|938.6|941.4|936.4|284
1638456900000|2021-12-02 14:55:00|942.2|937.2|941.2|936.2|942.3|937.3|938.6|933.6|432
1638457200000|2021-12-02 15:00:00|941.1|936.1|944.4|939.4|947.8|942.8|939.3|934.3|446
1638457500000|2021-12-02 15:05:00|944.5|939.5|944|939|944.7|939.7|941.7|936.7|336
1638457800000|2021-12-02 15:10:00|943.9|938.9|943.4|938.4|943.9|938.9|940.7|935.7|278
1638458100000|2021-12-02 15:15:00|943.3|938.3|941.7|936.7|943.9|938.9|941.1|936.1|258
1638458400000|2021-12-02 15:20:00|941.9|936.9|940.9|935.9|942.4|937.4|939.4|934.4|253
1638458700000|2021-12-02 15:25:00|941|936|939|934|941|936|938.7|933.7|289
1638459000000|2021-12-02 15:30:00|939.1|934.1|939.5|934.5|942.2|937.2|939|934|216
1638459300000|2021-12-02 15:35:00|939.4|934.4|939.5|934.5|941|936|939.2|934.2|268
1638459600000|2021-12-02 15:40:00|939.6|934.6|938.2|933.2|940|935|938.2|933.2|269
1638459900000|2021-12-02 15:45:00|938.5|933.5|937.8|932.8|939.3|934.3|936.2|931.2|304
1638460200000|2021-12-02 15:50:00|937.7|932.7|937.5|932.5|938.2|933.2|937|932|265
1638460500000|2021-12-02 15:55:00|937.4|932.4|939.7|934.7|940.8|935.8|937|932|239
1638460800000|2021-12-02 16:00:00|939.8|934.8|938.7|933.7|940.7|935.7|937.8|932.8|286
1638461100000|2021-12-02 16:05:00|938.6|933.6|938.8|933.8|939.9|934.9|938|933|283
1638461400000|2021-12-02 16:10:00|938.9|933.9|939.7|934.7|940|935|938.1|933.1|259
1638461700000|2021-12-02 16:15:00|939.8|934.8|941|936|942.7|937.7|939.3|934.3|115
1638462000000|2021-12-02 16:20:00|940.9|935.9|942.2|937.2|942.4|937.4|940.4|935.4|137
1638462300000|2021-12-02 16:25:00|942.1|937.1|941.6|936.6|943|938|941.5|936.5|60
1638462600000|2021-12-02 16:30:00|941.7|936.7|941.3|936.3|942.9|937.9|940.2|935.2|204
1638462900000|2021-12-02 16:35:00|941.2|936.2|943|938|943.6|938.6|940.5|935.5|146
1638463200000|2021-12-02 16:40:00|942.9|937.9|941.7|936.7|943.9|938.9|941.2|936.2|123
1638463500000|2021-12-02 16:45:00|941.6|936.6|941.6|936.6|941.9|936.9|940.6|935.6|113
1638463800000|2021-12-02 16:50:00|941.5|936.5|944|939|944|939|941.4|936.4|95
1638464100000|2021-12-02 16:55:00|943.9|938.9|942.3|937.3|944.4|939.4|941.4|936.4|173
1638464400000|2021-12-02 17:00:00|942.4|937.4|940.6|935.6|942.4|937.4|940.2|935.2|196
1638464700000|2021-12-02 17:05:00|940.7|935.7|940.6|935.6|940.7|935.7|939.3|934.3|132
1638465000000|2021-12-02 17:10:00|940.7|935.7|940.6|935.6|941.1|936.1|940.1|935.1|165
1638465300000|2021-12-02 17:15:00|940.4|935.4|940.8|935.8|940.9|935.9|939.8|934.8|194
1638465600000|2021-12-02 17:20:00|940.9|935.9|942|937|942.1|937.1|940.7|935.7|160
1638465900000|2021-12-02 17:25:00|942.1|937.1|941|936|942.1|937.1|940.7|935.7|123
1638466200000|2021-12-02 17:30:00|941.1|936.1|940.1|935.1|941.4|936.4|939.4|934.4|125
1638466500000|2021-12-02 17:35:00|940.2|935.2|940.3|935.3|941|936|940.1|935.1|172
1638466800000|2021-12-02 17:40:00|940.4|935.4|940.3|935.3|940.7|935.7|940.2|935.2|128
1638467100000|2021-12-02 17:45:00|940.4|935.4|942.7|937.7|942.9|937.9|940.4|935.4|148
1638467400000|2021-12-02 17:50:00|942.6|937.6|942.2|937.2|942.9|937.9|941.7|936.7|154
1638467700000|2021-12-02 17:55:00|942.3|937.3|942.6|937.6|943.2|938.2|942.1|937.1|131
1638468000000|2021-12-02 18:00:00|942.7|937.7|942.9|937.9|943.3|938.3|941.3|936.3|190
1638468300000|2021-12-02 18:05:00|942.8|937.8|942|937|943.3|938.3|941.5|936.5|204
1638468600000|2021-12-02 18:10:00|942.1|937.1|942.5|937.5|942.7|937.7|941.8|936.8|195
1638468900000|2021-12-02 18:15:00|942.6|937.6|942.5|937.5|943.1|938.1|942.5|937.5|150
1638469200000|2021-12-02 18:20:00|942.6|937.6|941|936|942.6|937.6|940.7|935.7|251
1638469500000|2021-12-02 18:25:00|940.9|935.9|940.7|935.7|941.1|936.1|940|935|239
1638469800000|2021-12-02 18:30:00|940.8|935.8|941.4|936.4|941.4|936.4|940.1|935.1|126
1638470100000|2021-12-02 18:35:00|941.3|936.3|941.6|936.6|941.9|936.9|940.9|935.9|129
1638470400000|2021-12-02 18:40:00|941.7|936.7|941.5|936.5|941.9|936.9|941.3|936.3|82
1638470700000|2021-12-02 18:45:00|941.3|936.3|940.9|935.9|941.3|936.3|940.7|935.7|71
1638471000000|2021-12-02 18:50:00|940.8|935.8|942|937|942.1|937.1|940.6|935.6|93
1638471300000|2021-12-02 18:55:00|942.1|937.1|942.5|937.5|942.9|937.9|942|937|72
1638471600000|2021-12-02 19:00:00|942.4|937.4|942|937|942.8|937.8|941.3|936.3|110
1638471900000|2021-12-02 19:05:00|942.1|937.1|942.7|937.7|942.7|937.7|941.9|936.9|73
1638472200000|2021-12-02 19:10:00|942.6|937.6|941.9|936.9|942.8|937.8|941.8|936.8|47
1638472500000|2021-12-02 19:15:00|942.1|937.1|942.5|937.5|942.5|937.5|941.9|936.9|49
1638472800000|2021-12-02 19:20:00|942.6|937.6|942.3|937.3|942.6|937.6|942.1|937.1|62
1638473100000|2021-12-02 19:25:00|942.4|937.4|943.1|938.1|943.2|938.2|942.1|937.1|183
1638473400000|2021-12-02 19:30:00|943.2|938.2|942.9|937.9|943.2|938.2|942.4|937.4|74
1638473700000|2021-12-02 19:35:00|942.8|937.8|942.5|937.5|942.9|937.9|942.4|937.4|27
1638474000000|2021-12-02 19:40:00|942.4|937.4|942.3|937.3|942.4|937.4|941.4|936.4|101
1638474300000|2021-12-02 19:45:00|942.4|937.4|941.7|936.7|942.6|937.6|941.5|936.5|94
1638474600000|2021-12-02 19:50:00|941.8|936.8|941.7|936.7|942.3|937.3|941.2|936.2|128
1638474900000|2021-12-02 19:55:00|941.5|936.5|941.3|936.3|941.8|936.8|941.2|936.2|80
1638475200000|2021-12-02 20:00:00|941.4|936.4|942.9|937.9|942.9|937.9|941.3|936.3|68
1638475500000|2021-12-02 20:05:00|942.8|937.8|942.5|937.5|943|938|942.3|937.3|99
1638475800000|2021-12-02 20:10:00|942.4|937.4|941.7|936.7|942.4|937.4|941.3|936.3|116
1638476100000|2021-12-02 20:15:00|941.8|936.8|941.8|936.8|942|937|941.5|936.5|83
1638476400000|2021-12-02 20:20:00|941.7|936.7|942.1|937.1|942.2|937.2|941.4|936.4|91
1638476700000|2021-12-02 20:25:00|942.2|937.2|942.1|937.1|942.7|937.7|941.9|936.9|95
1638477000000|2021-12-02 20:30:00|942.2|937.2|942.7|937.7|943.1|938.1|942.2|937.2|64
1638477300000|2021-12-02 20:35:00|942.6|937.6|942.5|937.5|942.6|937.6|942.1|937.1|47
1638477600000|2021-12-02 20:40:00|942.4|937.4|942.8|937.8|943.1|938.1|942.4|937.4|114
1638477900000|2021-12-02 20:45:00|942.9|937.9|943.2|938.2|943.3|938.3|942.2|937.2|131
1638478200000|2021-12-02 20:50:00|943.3|938.3|942.3|937.3|943.3|938.3|942.2|937.2|136
1638478500000|2021-12-02 20:55:00|942.2|937.2|941.5|936.5|942.2|937.2|941.5|936.5|117
1638478800000|2021-12-02 21:00:00|941.4|936.4|942|937|942.3|937.3|941.4|936.4|76
1638479100000|2021-12-02 21:05:00|942.2|937.2|941.9|936.9|942.3|937.3|941.9|936.9|37
1638479400000|2021-12-02 21:10:00|942|937|941.8|936.8|942.1|937.1|941.8|936.8|25
1638479700000|2021-12-02 21:15:00|941.9|936.9|941.9|936.9|942.1|937.1|941.7|936.7|21
1638480000000|2021-12-02 21:20:00|942|937|942.1|937.1|942.1|937.1|941.7|936.7|22
1638480300000|2021-12-02 21:25:00|942|937|942.1|937.1|942.2|937.2|942|937|22
1638480600000|2021-12-02 21:30:00|942.2|937.2|942.1|937.1|942.3|937.3|941.9|936.9|30
1638480900000|2021-12-02 21:35:00|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|23
1638481200000|2021-12-02 21:40:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|20
1638481500000|2021-12-02 21:45:00|942.2|937.2|941.9|936.9|942.3|937.3|941.8|936.8|31
1638481800000|2021-12-02 21:50:00|941.8|936.8|942|937|942|937|941.7|936.7|24
1638482100000|2021-12-02 21:55:00|941.9|936.9|942.4|937.4|942.5|937.5|941.5|936.5|71
1638486000000|2021-12-02 23:00:00|943.5|938.5|945.4|940.4|945.8|940.8|943.5|938.5|40
1638486300000|2021-12-02 23:05:00|945.3|940.3|945.3|940.3|945.4|940.4|944.1|939.1|15
1638486600000|2021-12-02 23:10:00|945.2|940.2|944.7|939.7|945.2|940.2|944.1|939.1|29
1638486900000|2021-12-02 23:15:00|944.9|939.9|945.8|937.3|945.8|940.2|944.1|937.3|26
1638487200000|2021-12-02 23:20:00|945.7|937.4|945.7|937.3|946|937.4|945.7|937.2|35
1638487500000|2021-12-02 23:25:00|945.6|937.2|944.2|935.9|945.8|937.4|944.1|935.9|49
1638487800000|2021-12-02 23:30:00|944.1|935.7|943.8|935.4|944.2|935.9|943.7|935.3|71
1638488100000|2021-12-02 23:35:00|944|935.6|942.7|934.2|944.1|935.6|942.7|934.2|112
1638488400000|2021-12-02 23:40:00|942.8|934.3|942.5|933.9|943.1|934.7|942|933.6|37
1638488700000|2021-12-02 23:45:00|942.7|934.2|943|934.3|943.2|934.5|942.7|934|51
1638489000000|2021-12-02 23:50:00|942.9|934.2|941.3|932.9|943.1|934.4|941.3|932.9|30
1638489300000|2021-12-02 23:55:00|941.4|933|941.4|933|941.6|933.2|940.7|932.4|51
1638489600000|2021-12-03 00:00:00|941.3|932.9|940.9|932.6|942.4|934|940.7|932.4|64
1638489900000|2021-12-03 00:05:00|940.8|932.5|940.4|932|940.8|932.6|940.3|931.9|55
1638490200000|2021-12-03 00:10:00|940.3|931.9|941.4|932.9|941.5|933.3|939.9|931.5|57
1638490500000|2021-12-03 00:15:00|941.5|933|943.3|934.8|943.3|934.8|941.3|932.8|69
1638490800000|2021-12-03 00:20:00|943.2|934.7|942.5|934.1|943.7|935.3|942.5|934.1|68
1638491100000|2021-12-03 00:25:00|942.4|933.9|943.1|934.5|943.4|934.9|942.3|933.9|58
1638491400000|2021-12-03 00:30:00|943.2|934.6|943.3|934.8|943.5|935.2|942.7|934.4|87
1638491700000|2021-12-03 00:35:00|943.5|935|943.6|935.4|943.7|935.4|943.3|935|47
1638492000000|2021-12-03 00:40:00|943.5|935.3|943.7|935.4|943.8|935.7|943.5|935.3|51
1638492300000|2021-12-03 00:45:00|943.8|935.5|943.8|935.4|944.3|936|943.7|935.4|63
1638492600000|2021-12-03 00:50:00|943.9|935.3|944|935.4|944.4|935.8|943.8|935.3|40
1638492900000|2021-12-03 00:55:00|944.2|935.5|944.8|936.3|945.3|936.8|944.2|935.5|55
1638493200000|2021-12-03 01:00:00|944.9|936.4|940.8|935.8|944.9|936.7|940.7|935|117
1638493500000|2021-12-03 01:05:00|940.7|935.7|942.3|937.3|942.6|937.6|940.7|935.7|76
1638493800000|2021-12-03 01:10:00|942.2|937.2|940.8|935.8|942.5|937.5|940.7|935.7|82
1638494100000|2021-12-03 01:15:00|940.9|935.9|941.3|936.3|941.5|936.5|940.7|935.7|110
1638494400000|2021-12-03 01:20:00|941.4|936.4|940.4|935.4|941.7|936.7|940.3|935.3|72
1638494700000|2021-12-03 01:25:00|940.3|935.3|940.1|935.1|941.6|936.6|940.1|935.1|87
1638495000000|2021-12-03 01:30:00|940|935|940.4|935.4|940.4|935.4|939.4|934.4|69
1638495300000|2021-12-03 01:35:00|940.5|935.5|939.7|934.7|940.5|935.5|939.4|934.4|81
1638495600000|2021-12-03 01:40:00|939.6|934.6|938.7|933.7|939.8|934.8|938.5|933.5|83
1638495900000|2021-12-03 01:45:00|938.6|933.6|939|934|939.8|934.8|938.4|933.4|93
1638496200000|2021-12-03 01:50:00|939.3|934.3|939.4|934.4|939.6|934.6|938.7|933.7|64
1638496500000|2021-12-03 01:55:00|939.3|934.3|940.8|935.8|941.1|936.1|939.3|934.3|43
1638496800000|2021-12-03 02:00:00|940.6|935.6|940.3|935.3|941.1|936.1|940.2|935.2|76
1638497100000|2021-12-03 02:05:00|940.4|935.4|940.9|935.9|940.9|935.9|940.3|935.3|27
1638497400000|2021-12-03 02:10:00|940.8|935.8|940.5|935.5|941.1|936.1|940.2|935.2|59
1638497700000|2021-12-03 02:15:00|940.4|935.4|940.7|935.7|941|936|940.4|935.4|50
1638498000000|2021-12-03 02:20:00|940.6|935.6|940.1|935.1|940.7|935.7|940|935|32
1638498300000|2021-12-03 02:25:00|940.2|935.2|940.6|935.6|940.8|935.8|939.9|934.9|59
1638498600000|2021-12-03 02:30:00|940.5|935.5|939.4|934.4|940.6|935.6|938.7|933.7|91
1638498900000|2021-12-03 02:35:00|939.7|934.7|938.9|933.9|939.7|934.7|938.1|933.1|44
1638499200000|2021-12-03 02:40:00|938.8|933.8|938|933|939.5|934.5|937.9|932.9|65
1638499500000|2021-12-03 02:45:00|937.9|932.9|938.3|933.3|938.9|933.9|937.9|932.9|72
1638499800000|2021-12-03 02:50:00|938.2|933.2|938.5|933.5|939.1|934.1|938.2|933.2|41
1638500100000|2021-12-03 02:55:00|938.6|933.6|938.5|933.5|938.9|933.9|938.4|933.4|41
1638500400000|2021-12-03 03:00:00|938.9|933.9|937|932|938.9|933.9|936.9|931.9|57
1638500700000|2021-12-03 03:05:00|936.9|931.9|936.6|931.6|937|932|936.2|931.2|42
1638501000000|2021-12-03 03:10:00|936.7|931.7|937.2|932.2|937.2|932.2|936.5|931.5|70
1638501300000|2021-12-03 03:15:00|937.1|932.1|937.6|932.6|938|933|937.1|932.1|46
1638501600000|2021-12-03 03:20:00|937.5|932.5|938.7|933.7|939|934|937.5|932.5|74
1638501900000|2021-12-03 03:25:00|938.8|933.8|940|935|940.1|935.1|938.8|933.8|66
1638502200000|2021-12-03 03:30:00|940.1|935.1|940.6|935.6|940.6|935.6|939.1|934.1|62
1638502500000|2021-12-03 03:35:00|940.7|935.7|941|936|941|936|940.5|935.5|31
1638502800000|2021-12-03 03:40:00|941.6|936.6|942.7|937.7|942.7|937.7|941.6|936.6|26
1638503100000|2021-12-03 03:45:00|942.6|937.6|942.3|937.3|943|938|942|937|39
1638503400000|2021-12-03 03:50:00|942.1|937.1|943.5|938.5|943.5|938.5|942|937|34
1638503700000|2021-12-03 03:55:00|943.6|938.6|945.1|940.1|945.1|940.1|943.4|938.4|68
1638504000000|2021-12-03 04:00:00|944.9|939.9|945.7|940.7|946.2|941.2|944.8|939.8|59
1638504300000|2021-12-03 04:05:00|945.6|940.6|944.5|939.5|945.8|940.8|944.3|939.3|103
1638504600000|2021-12-03 04:10:00|944.6|939.6|945.2|940.2|945.2|940.2|944.4|939.4|27
1638504900000|2021-12-03 04:15:00|945.3|940.3|944.9|939.9|945.3|940.3|944.8|939.8|6
1638505200000|2021-12-03 04:20:00|945.2|940.2|946.8|941.8|947.1|942.1|945.2|940.2|81
1638505500000|2021-12-03 04:25:00|947|942|947.2|942.2|947.3|942.3|946.8|941.8|29
1638505800000|2021-12-03 04:30:00|947.3|942.3|947.9|942.9|948.2|943.2|947.3|942.3|51
1638506100000|2021-12-03 04:35:00|948|943|947.8|942.8|948.1|943.1|947.7|942.7|32
1638506400000|2021-12-03 04:40:00|947.7|942.7|949|944|949|944|947.7|942.7|12
1638506700000|2021-12-03 04:45:00|948.6|943.6|948|943|948.6|943.6|947.8|942.8|23
1638507000000|2021-12-03 04:50:00|948.1|943.1|948|943|948.1|943.1|947.8|942.8|12
1638507300000|2021-12-03 04:55:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|28
1638507600000|2021-12-03 05:00:00|948.6|943.6|948.5|943.5|948.7|943.7|948.3|943.3|17
1638507900000|2021-12-03 05:05:00|948.2|943.2|948|943|948.2|943.2|947.7|942.7|12
1638508200000|2021-12-03 05:10:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|150
1638508500000|2021-12-03 05:15:00|948.5|943.5|948.9|943.9|949|944|948.3|943.3|33
1638508800000|2021-12-03 05:20:00|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|4
1638509100000|2021-12-03 05:25:00|949|944|949.1|944.1|949.2|944.2|948.9|943.9|12
1638509400000|2021-12-03 05:30:00|949|944|950.5|945.5|950.5|945.5|949|944|52
1638509700000|2021-12-03 05:35:00|950.4|945.4|952.5|947.5|952.5|947.5|950.4|945.4|132
1638510000000|2021-12-03 05:40:00|952.3|947.3|954.2|949.2|954.2|949.2|952.3|947.3|81
1638510300000|2021-12-03 05:45:00|954.4|949.4|953.7|948.7|954.4|949.4|953.4|948.4|42
1638510600000|2021-12-03 05:50:00|953.8|948.8|955.2|950.2|955.3|950.3|953.5|948.5|37
1638510900000|2021-12-03 05:55:00|955.1|950.1|954.2|949.2|955.6|950.6|954.1|949.1|85
1638511200000|2021-12-03 06:00:00|954.3|949.3|953.1|948.1|954.3|949.3|953.1|948.1|42
1638511500000|2021-12-03 06:05:00|953|948|954.5|949.5|954.6|949.6|953|948|41
1638511800000|2021-12-03 06:10:00|954.6|949.6|954.5|949.5|954.6|949.6|953.8|948.8|32
1638512100000|2021-12-03 06:15:00|954.6|949.6|955|950|955.5|950.5|954.4|949.4|85
1638512400000|2021-12-03 06:20:00|955.1|950.1|954.9|949.9|955.6|950.6|954.9|949.9|22
1638512700000|2021-12-03 06:25:00|954.8|949.8|955.2|950.2|955.4|950.4|954.6|949.6|62
1638513000000|2021-12-03 06:30:00|955.4|950.4|954.9|949.9|955.4|950.4|954.7|949.7|31
1638513300000|2021-12-03 06:35:00|954.8|949.8|955.1|950.1|955.4|950.4|954.5|949.5|40
1638513600000|2021-12-03 06:40:00|955|950|954.3|949.3|955.1|950.1|954.1|949.1|49
1638513900000|2021-12-03 06:45:00|954.2|949.2|954.3|949.3|954.4|949.4|954|949|32
1638514200000|2021-12-03 06:50:00|954.2|949.2|953.9|948.9|954.2|949.2|953.8|948.8|42
1638514500000|2021-12-03 06:55:00|953.8|948.8|952.9|947.9|953.8|948.8|952.8|947.8|20
1638514800000|2021-12-03 07:00:00|952.8|947.8|951.5|946.5|952.9|947.9|950.6|945.6|103
1638515100000|2021-12-03 07:05:00|951.7|946.7|950.1|945.1|951.7|946.7|950.1|945.1|90
1638515400000|2021-12-03 07:10:00|950.2|945.2|948.9|943.9|950.2|945.2|948.7|943.7|56
1638515700000|2021-12-03 07:15:00|948.8|943.8|949.2|944.2|950|945|948|943|81
1638516000000|2021-12-03 07:20:00|949.3|944.3|949.8|944.8|950.1|945.1|949.2|944.2|53
1638516300000|2021-12-03 07:25:00|949.7|944.7|949.7|944.7|949.8|944.8|948.4|943.4|95
1638516600000|2021-12-03 07:30:00|949.8|944.8|949.8|944.8|950.1|945.1|949.5|944.5|31
1638516900000|2021-12-03 07:35:00|949.7|944.7|949.8|944.8|950.1|945.1|949.7|944.7|38
1638517200000|2021-12-03 07:40:00|949.7|944.7|948.2|943.2|949.8|944.8|948|943|65
1638517500000|2021-12-03 07:45:00|948.3|943.3|948.4|943.4|948.8|943.8|948|943|64
1638517800000|2021-12-03 07:50:00|948.3|943.3|948.7|943.7|949|944|948.3|943.3|63
1638518100000|2021-12-03 07:55:00|948.9|943.9|949.6|944.6|949.8|944.8|948.8|943.8|43
1638518400000|2021-12-03 08:00:00|949.5|944.5|949.1|944.1|950.7|945.7|948.6|943.6|114
1638518700000|2021-12-03 08:05:00|949.3|944.3|949.2|944.2|950|945|948.8|943.8|69
1638519000000|2021-12-03 08:10:00|949.3|944.3|948.2|943.2|949.6|944.6|948.2|943.2|78
1638519300000|2021-12-03 08:15:00|948.1|943.1|948|943|948.2|943.2|947.6|942.6|149
1638519600000|2021-12-03 08:20:00|948.1|943.1|947.1|942.1|948.1|943.1|946.6|941.6|145
1638519900000|2021-12-03 08:25:00|947.2|942.2|947|942|947.4|942.4|946.6|941.6|149
1638520200000|2021-12-03 08:30:00|946.8|941.8|945|940|946.9|941.9|944.6|939.6|219
1638520500000|2021-12-03 08:35:00|945.1|940.1|944.3|939.3|945.1|940.1|944.1|939.1|130
1638520800000|2021-12-03 08:40:00|944.2|939.2|943.7|938.7|944.4|939.4|943.6|938.6|33
1638521100000|2021-12-03 08:45:00|943.6|938.6|943.9|938.9|943.9|938.9|943.2|938.2|17
1638521400000|2021-12-03 08:50:00|944.1|939.1|945.7|940.7|946.9|941.9|944.1|939.1|150
1638521700000|2021-12-03 08:55:00|945.8|940.8|947.7|942.7|947.9|942.9|945.6|940.6|67
1638522000000|2021-12-03 09:00:00|947.6|942.6|947.5|942.5|947.9|942.9|946.9|941.9|107
1638522300000|2021-12-03 09:05:00|947.4|942.4|946.1|941.1|947.5|942.5|946.1|941.1|105
1638522600000|2021-12-03 09:10:00|946.3|941.3|945.4|940.4|946.3|941.3|944.4|939.4|59
1638522900000|2021-12-03 09:15:00|945.3|940.3|946.2|941.2|946.2|941.2|945.1|940.1|95
1638523200000|2021-12-03 09:20:00|946.1|941.1|945.8|940.8|946.2|941.2|945.2|940.2|69
1638523500000|2021-12-03 09:25:00|945.7|940.7|948.1|943.1|948.2|943.2|945.7|940.7|104
1638523800000|2021-12-03 09:30:00|948|943|947.6|942.6|948.3|943.3|947.6|942.6|148
1638524100000|2021-12-03 09:35:00|947.5|942.5|947|942|948.3|943.3|946.8|941.8|107
1638524400000|2021-12-03 09:40:00|946.9|941.9|947.9|942.9|948.1|943.1|946.9|941.9|63
1638524700000|2021-12-03 09:45:00|948|943|946.3|941.3|948|943|946.3|941.3|69
1638525000000|2021-12-03 09:50:00|946.4|941.4|946.8|941.8|947.2|942.2|946.2|941.2|39
1638525300000|2021-12-03 09:55:00|946.9|941.9|948.1|943.1|948.1|943.1|946.8|941.8|56
1638525600000|2021-12-03 10:00:00|948.2|943.2|947.4|942.4|948.3|943.3|947.4|942.4|97
1638525900000|2021-12-03 10:05:00|947.5|942.5|947.8|942.8|948.2|943.2|946.8|941.8|90
1638526200000|2021-12-03 10:10:00|947.9|942.9|948.9|943.9|949.4|944.4|947.8|942.8|95
1638526500000|2021-12-03 10:15:00|948.8|943.8|948.6|943.6|949.3|944.3|948.2|943.2|87
1638526800000|2021-12-03 10:20:00|948.5|943.5|948.8|943.8|948.9|943.9|948.5|943.5|88
1638527100000|2021-12-03 10:25:00|949.1|944.1|949.3|944.3|949.7|944.7|948.8|943.8|48
1638527400000|2021-12-03 10:30:00|949.4|944.4|949.6|944.6|950|945|949.3|944.3|83
1638527700000|2021-12-03 10:35:00|949.4|944.4|948.3|943.3|949.5|944.5|948.3|943.3|122
1638528000000|2021-12-03 10:40:00|948.2|943.2|947|942|948.2|943.2|946.9|941.9|97
1638528300000|2021-12-03 10:45:00|946.9|941.9|946.8|941.8|947.4|942.4|946.5|941.5|104
1638528600000|2021-12-03 10:50:00|946.9|941.9|946.1|941.1|947.2|942.2|946.1|941.1|73
1638528900000|2021-12-03 10:55:00|946.2|941.2|946.7|941.7|946.9|941.9|946|941|82
1638529200000|2021-12-03 11:00:00|946.6|941.6|947.4|942.4|948.2|943.2|946.6|941.6|117
1638529500000|2021-12-03 11:05:00|947.3|942.3|947.6|942.6|947.7|942.7|947|942|101
1638529800000|2021-12-03 11:10:00|947.5|942.5|947.6|942.6|948|943|947.1|942.1|79
1638530100000|2021-12-03 11:15:00|947.5|942.5|947.3|942.3|948|943|946.7|941.7|63
1638530400000|2021-12-03 11:20:00|947.4|942.4|947.2|942.2|947.5|942.5|947.2|942.2|50
1638530700000|2021-12-03 11:25:00|947|942|946.6|941.6|947.1|942.1|946.5|941.5|61
1638531000000|2021-12-03 11:30:00|946.5|941.5|946.6|941.6|946.7|941.7|946.3|941.3|63
1638531300000|2021-12-03 11:35:00|946.7|941.7|946.6|941.6|946.9|941.9|946.6|941.6|76
1638531600000|2021-12-03 11:40:00|946.8|941.8|947.3|942.3|947.6|942.6|946.7|941.7|100
1638531900000|2021-12-03 11:45:00|947.2|942.2|946.4|941.4|947.3|942.3|946.2|941.2|80
1638532200000|2021-12-03 11:50:00|946.5|941.5|946.7|941.7|947.2|942.2|946.4|941.4|75
1638532500000|2021-12-03 11:55:00|946.6|941.6|948.8|943.8|949.5|944.5|946.6|941.6|133
1638532800000|2021-12-03 12:00:00|948.7|943.7|947.6|942.6|948.9|943.9|947.5|942.5|123
1638533100000|2021-12-03 12:05:00|947.5|942.5|946.6|941.6|947.6|942.6|946.5|941.5|135
1638533400000|2021-12-03 12:10:00|946.7|941.7|947.4|942.4|947.9|942.9|946.5|941.5|119
1638533700000|2021-12-03 12:15:00|947.5|942.5|949.7|944.7|949.9|944.9|946.9|941.9|127
1638534000000|2021-12-03 12:20:00|949.8|944.8|950.1|945.1|950.6|945.6|949.5|944.5|122
1638534300000|2021-12-03 12:25:00|949.8|944.8|950|945|950.5|945.5|949.5|944.5|90
1638534600000|2021-12-03 12:30:00|950.2|945.2|951.4|946.4|951.7|946.7|950.1|945.1|68
1638534900000|2021-12-03 12:35:00|951.3|946.3|952.2|947.2|952.3|947.3|950.9|945.9|220
1638535200000|2021-12-03 12:40:00|952.3|947.3|952|947|952.3|947.3|951.2|946.2|55
1638535500000|2021-12-03 12:45:00|951.9|946.9|952.6|947.6|952.6|947.6|951.7|946.7|115
1638535800000|2021-12-03 12:50:00|952.4|947.4|952|947|952.4|947.4|951.6|946.6|70
1638536100000|2021-12-03 12:55:00|952.1|947.1|951.9|946.9|952.3|947.3|950.7|945.7|167
1638536400000|2021-12-03 13:00:00|952|947|950.7|945.7|952.5|947.5|950.2|945.2|187
1638536700000|2021-12-03 13:05:00|950.8|945.8|949.6|944.6|951.1|946.1|949.3|944.3|108
1638537000000|2021-12-03 13:10:00|949.7|944.7|951.1|946.1|951.8|946.8|949.5|944.5|138
1638537300000|2021-12-03 13:15:00|951.3|946.3|953|948|953|948|950.6|945.6|123
1638537600000|2021-12-03 13:20:00|953.1|948.1|953.8|948.8|954.8|949.8|952|947|222
1638537900000|2021-12-03 13:25:00|953.7|948.7|957.2|939.9|957.5|948.7|950.7|939.9|154
1638538200000|2021-12-03 13:30:00|957.3|940|953.8|948.8|965.2|956|953.4|940|765
1638538500000|2021-12-03 13:35:00|953.6|948.6|954.2|949.2|958.7|953.7|952.1|947.1|510
1638538800000|2021-12-03 13:40:00|954.1|949.1|954.3|949.3|954.8|949.8|952.8|947.8|249
1638539100000|2021-12-03 13:45:00|954.1|949.1|947.9|942.9|954.1|949.1|946.2|941.2|340
1638539400000|2021-12-03 13:50:00|947.8|942.8|947.1|942.1|948.6|943.6|945.8|940.8|324
1638539700000|2021-12-03 13:55:00|947|942|946.2|941.2|948.5|943.5|945.6|940.6|302
1638540000000|2021-12-03 14:00:00|946.3|941.3|944.7|939.7|946.6|941.6|943.4|938.4|425
1638540300000|2021-12-03 14:05:00|944.5|939.5|943.9|938.9|948.2|943.2|943.5|938.5|349
1638540600000|2021-12-03 14:10:00|943.8|938.8|947.5|942.5|948|943|943.3|938.3|313
1638540900000|2021-12-03 14:15:00|947.6|942.6|946.9|941.9|948.3|943.3|944.7|939.7|244
1638541200000|2021-12-03 14:20:00|947|942|946|941|947.8|942.8|945.9|940.9|201
1638541500000|2021-12-03 14:25:00|946.2|941.2|946.8|941.8|947.7|942.7|946.2|941.2|152
1638541800000|2021-12-03 14:30:00|946.9|941.9|947.8|942.8|949.6|944.6|946|941|417
1638542100000|2021-12-03 14:35:00|947.6|942.6|948.7|943.7|949.4|944.4|946.4|941.4|377
1638542400000|2021-12-03 14:40:00|948.6|943.6|946.3|941.3|949.4|944.4|946.1|941.1|344
1638542700000|2021-12-03 14:45:00|946.2|941.2|945.4|940.4|946.4|941.4|943.7|938.7|378
1638543000000|2021-12-03 14:50:00|945.6|940.6|944.3|939.3|946.9|941.9|943.8|938.8|377
1638543300000|2021-12-03 14:55:00|944.2|939.2|944.6|939.6|945.6|940.6|943.8|938.8|366
1638543600000|2021-12-03 15:00:00|944.1|939.1|941.2|936.2|944.1|939.1|940.8|935.8|627
1638543900000|2021-12-03 15:05:00|941.1|936.1|941|936|944.1|939.1|940.8|935.8|385
1638544200000|2021-12-03 15:10:00|940.9|935.9|941.6|936.6|943.4|938.4|940.8|935.8|406
1638544500000|2021-12-03 15:15:00|941.5|936.5|941.9|936.9|944.1|939.1|941.2|936.2|301
1638544800000|2021-12-03 15:20:00|942.1|937.1|942.5|937.5|943.1|938.1|941.1|936.1|286
1638545100000|2021-12-03 15:25:00|942.4|937.4|941.6|936.6|942.7|937.7|941.4|936.4|223
1638545400000|2021-12-03 15:30:00|941.5|936.5|941.4|936.4|943.1|938.1|941.4|936.4|297
1638545700000|2021-12-03 15:35:00|941.5|936.5|940.8|935.8|943.2|938.2|940.8|935.8|246
1638546000000|2021-12-03 15:40:00|940.9|935.9|937.4|932.4|940.9|935.9|936.3|931.3|280
1638546300000|2021-12-03 15:45:00|937.5|932.5|931.8|926.8|937.5|932.5|929.1|924.1|369
1638546600000|2021-12-03 15:50:00|931.6|926.6|933.3|928.3|934.8|929.8|930.2|925.2|337
1638546900000|2021-12-03 15:55:00|933.4|928.4|931.8|926.8|933.8|928.8|931.5|926.5|259
1638547200000|2021-12-03 16:00:00|931.6|926.6|936.1|931.1|936.7|931.7|930|925|358
1638547500000|2021-12-03 16:05:00|936|931|939.7|934.7|939.7|934.7|934.1|929.1|256
1638547800000|2021-12-03 16:10:00|939.6|934.6|934.8|929.8|939.8|934.8|934.6|929.6|317
1638548100000|2021-12-03 16:15:00|935|930|934.2|929.2|936.2|931.2|933.8|928.8|256
1638548400000|2021-12-03 16:20:00|934.3|929.3|936|931|937.2|932.2|934.2|929.2|287
1638548700000|2021-12-03 16:25:00|935.9|930.9|936.3|931.3|936.4|931.4|934.9|929.9|275
1638549000000|2021-12-03 16:30:00|936.2|931.2|936.1|931.1|936.9|931.9|935.2|930.2|214
1638549300000|2021-12-03 16:35:00|936.2|931.2|935.5|930.5|936.5|931.5|935.1|930.1|164
1638549600000|2021-12-03 16:40:00|935.4|930.4|932.2|927.2|935.5|930.5|932.1|927.1|198
1638549900000|2021-12-03 16:45:00|932.1|927.1|934.2|929.2|934.8|929.8|931.9|926.9|205
1638550200000|2021-12-03 16:50:00|934.3|929.3|935.1|930.1|935.5|930.5|933|928|384
1638550500000|2021-12-03 16:55:00|935.2|930.2|935|930|935.7|930.7|933.1|928.1|288
1638550800000|2021-12-03 17:00:00|934.9|929.9|932.3|927.3|935|930|932.2|927.2|194
1638551100000|2021-12-03 17:05:00|932.4|927.4|931.6|926.6|932.4|927.4|929.3|924.3|177
1638551400000|2021-12-03 17:10:00|931.5|926.5|932.3|927.3|933.2|928.2|930.9|925.9|133
1638551700000|2021-12-03 17:15:00|932.4|927.4|933.5|928.5|934.1|929.1|931.9|926.9|145
1638552000000|2021-12-03 17:20:00|933.4|928.4|933.9|928.9|934.7|929.7|931.9|926.9|161
1638552300000|2021-12-03 17:25:00|933.8|928.8|934.4|929.4|934.6|929.6|933|928|164
1638552600000|2021-12-03 17:30:00|934.5|929.5|933.8|928.8|934.5|929.5|932.5|927.5|248
1638552900000|2021-12-03 17:35:00|933.7|928.7|935.7|930.7|935.8|930.8|933.4|928.4|235
1638553200000|2021-12-03 17:40:00|935.6|930.6|935.8|930.8|937.1|932.1|935|930|209
1638553500000|2021-12-03 17:45:00|935.7|930.7|936.4|931.4|936.7|931.7|935.5|930.5|221
1638553800000|2021-12-03 17:50:00|936.5|931.5|937.6|932.6|937.7|932.7|936.2|931.2|182
1638554100000|2021-12-03 17:55:00|937.7|932.7|937.9|932.9|937.9|932.9|936.1|931.1|200
1638554400000|2021-12-03 18:00:00|937.6|932.6|936.8|931.8|938.1|933.1|936.5|931.5|262
1638554700000|2021-12-03 18:05:00|936.9|931.9|937.9|932.9|938.3|933.3|936.4|931.4|308
1638555000000|2021-12-03 18:10:00|938|933|937.6|932.6|938.2|933.2|936.9|931.9|192
1638555300000|2021-12-03 18:15:00|937.8|932.8|938.6|933.6|938.7|933.7|936.9|931.9|163
1638555600000|2021-12-03 18:20:00|938.7|933.7|940.8|935.8|941.2|936.2|938.6|933.6|224
1638555900000|2021-12-03 18:25:00|941.2|936.2|941.1|936.1|941.7|936.7|940.2|935.2|269
1638556200000|2021-12-03 18:30:00|941.2|936.2|941.2|936.2|941.4|936.4|940.5|935.5|233
1638556500000|2021-12-03 18:35:00|941.1|936.1|940.4|935.4|941.1|936.1|939.9|934.9|152
1638556800000|2021-12-03 18:40:00|940.5|935.5|940.2|935.2|940.7|935.7|939.7|934.7|237
1638557100000|2021-12-03 18:45:00|940.1|935.1|940|935|940.7|935.7|939.8|934.8|257
1638557400000|2021-12-03 18:50:00|939.9|934.9|940|935|940.5|935.5|939.3|934.3|176
1638557700000|2021-12-03 18:55:00|939.9|934.9|939|934|940|935|939|934|107
1638558000000|2021-12-03 19:00:00|938.9|933.9|939.4|934.4|939.6|934.6|938.8|933.8|142
1638558300000|2021-12-03 19:05:00|939.3|934.3|938.7|933.7|939.6|934.6|938.7|933.7|151
1638558600000|2021-12-03 19:10:00|938.6|933.6|938.6|933.6|939.1|934.1|938.5|933.5|124
1638558900000|2021-12-03 19:15:00|938.5|933.5|936.5|931.5|938.5|933.5|936.5|931.5|126
1638559200000|2021-12-03 19:20:00|936.6|931.6|938.3|933.3|938.3|933.3|935.8|930.8|151
1638559500000|2021-12-03 19:25:00|938.4|933.4|938.1|933.1|938.7|933.7|937.6|932.6|108
1638559800000|2021-12-03 19:30:00|938.2|933.2|936.8|931.8|938.2|933.2|936.5|931.5|162
1638560100000|2021-12-03 19:35:00|936.9|931.9|936|931|937.1|932.1|935.7|930.7|304
1638560400000|2021-12-03 19:40:00|936.1|931.1|936|931|936.2|931.2|934.6|929.6|202
1638560700000|2021-12-03 19:45:00|936.1|931.1|935.8|930.8|936.4|931.4|935.1|930.1|250
1638561000000|2021-12-03 19:50:00|935.9|930.9|935.8|930.8|936.2|931.2|935.7|930.7|177
1638561300000|2021-12-03 19:55:00|935.7|930.7|935.3|930.3|936.4|931.4|935.3|930.3|154
1638561600000|2021-12-03 20:00:00|935.2|930.2|935.6|930.6|935.9|930.9|933.6|928.6|226
1638561900000|2021-12-03 20:05:00|935.7|930.7|934|929|935.9|930.9|934|929|314
1638562200000|2021-12-03 20:10:00|934.2|929.2|934.8|929.8|935.2|930.2|934.2|929.2|199
1638562500000|2021-12-03 20:15:00|934.7|929.7|934.1|929.1|934.9|929.9|934|929|217
1638562800000|2021-12-03 20:20:00|934.2|929.2|935.2|930.2|936.1|931.1|934.1|929.1|208
1638563100000|2021-12-03 20:25:00|935.5|930.5|936.5|931.5|936.5|931.5|935.1|930.1|118
1638563400000|2021-12-03 20:30:00|936.6|931.6|937.4|932.4|937.4|932.4|936.5|931.5|111
1638563700000|2021-12-03 20:35:00|937.3|932.3|937.3|932.3|937.5|932.5|937.2|932.2|107
1638564000000|2021-12-03 20:40:00|937.4|932.4|937.2|932.2|937.5|932.5|936.5|931.5|132
1638564300000|2021-12-03 20:45:00|937.1|932.1|936.7|931.7|937.2|932.2|936|931|132
1638564600000|2021-12-03 20:50:00|936.8|931.8|937.1|932.1|937.6|932.6|936.8|931.8|148
1638564900000|2021-12-03 20:55:00|937.2|932.2|938.9|933.9|939.1|934.1|937.1|932.1|106
1638565200000|2021-12-03 21:00:00|938.8|933.8|939|934|939.4|934.4|938.6|933.6|81
1638565500000|2021-12-03 21:05:00|938.9|933.9|938.7|933.7|939.3|934.3|938.3|933.3|66
1638565800000|2021-12-03 21:10:00|938.8|933.8|938.5|933.5|938.8|933.8|938.4|933.4|42
1638566100000|2021-12-03 21:15:00|938.3|933.3|938.8|933.8|939.4|934.4|938.3|933.3|37
1638566400000|2021-12-03 21:20:00|938.9|933.9|939.9|934.9|940|935|938.9|933.9|63
1638566700000|2021-12-03 21:25:00|940|935|939.9|934.9|940.1|935.1|939.5|934.5|18
1638567000000|2021-12-03 21:30:00|940|935|939.7|934.7|940.1|935.1|939.7|934.7|31
1638567300000|2021-12-03 21:35:00|939.6|934.6|939.3|934.3|939.7|934.7|939.3|934.3|11
1638567600000|2021-12-03 21:40:00|939.2|934.2|938.7|933.7|939.3|934.3|938.7|933.7|10
1638567900000|2021-12-03 21:45:00|938.1|933.1|938.4|933.4|938.4|933.4|937.7|932.7|17
1638568200000|2021-12-03 21:50:00|938.3|933.3|939.3|934.3|939.3|934.3|938|933|14
1638568500000|2021-12-03 21:55:00|939.2|934.2|938.7|933.7|940|935|938.5|933.5|17
1638745200000|2021-12-05 23:00:00|948.7|931.5|942.7|937.7|948.7|938.5|940.8|929.7|140
1638745500000|2021-12-05 23:05:00|942.8|937.8|942.8|937.8|943.1|938.1|941.5|936.5|62
1638745800000|2021-12-05 23:10:00|942.9|937.9|944|939|944.5|939.5|942.8|937.8|80
1638746100000|2021-12-05 23:15:00|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|51
1638746400000|2021-12-05 23:20:00|944.5|939.5|943.6|938.6|944.5|939.5|943.6|938.6|44
1638746700000|2021-12-05 23:25:00|943.7|938.7|944.2|939.2|944.4|939.4|943.4|938.4|37
1638747000000|2021-12-05 23:30:00|944.4|939.4|945|940|945|940|943.9|938.9|57
1638747300000|2021-12-05 23:35:00|944.8|939.8|945|940|945.3|940.3|944.6|939.6|25
1638747600000|2021-12-05 23:40:00|944.9|939.9|945.3|940.3|945.3|940.3|944.9|939.9|11
1638747900000|2021-12-05 23:45:00|945.4|940.4|946|941|946.2|941.2|945.3|940.3|51
1638748200000|2021-12-05 23:50:00|946.2|941.2|946|941|946.3|941.3|945.4|940.4|67
1638748500000|2021-12-05 23:55:00|946.1|941.1|946.2|941.2|946.6|941.6|946|941|82
1638748800000|2021-12-06 00:00:00|946.3|941.3|946.2|941.2|946.4|941.4|945.8|940.8|121
1638749100000|2021-12-06 00:05:00|946.3|941.3|946.1|941.1|946.4|941.4|945.4|940.4|96
1638749400000|2021-12-06 00:10:00|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|72
1638749700000|2021-12-06 00:15:00|945.8|940.8|945.6|940.6|946|941|945.3|940.3|47
1638750000000|2021-12-06 00:20:00|945.4|940.4|945.9|940.9|946.2|941.2|945.4|940.4|89
1638750300000|2021-12-06 00:25:00|946|941|946|941|946.3|941.3|945.8|940.8|92
1638750600000|2021-12-06 00:30:00|945.7|940.7|946.1|941.1|946.2|941.2|945.7|940.7|108
1638750900000|2021-12-06 00:35:00|946|941|946.1|941.1|946.2|941.2|945.9|940.9|52
1638751200000|2021-12-06 00:40:00|945.9|940.9|946.3|941.3|946.4|941.4|945.9|940.9|91
1638751500000|2021-12-06 00:45:00|946.4|941.4|946|941|946.5|941.5|945.6|940.6|103
1638751800000|2021-12-06 00:50:00|945.9|940.9|945.8|940.8|946.2|941.2|945.2|940.2|77
1638752100000|2021-12-06 00:55:00|945.7|940.7|946.3|941.3|946.5|941.5|945.7|940.7|80
1638752400000|2021-12-06 01:00:00|946|941|944.8|939.8|946.2|941.2|943.8|938.8|133
1638752700000|2021-12-06 01:05:00|944.7|939.7|945.2|940.2|945.3|940.3|944.5|939.5|108
1638753000000|2021-12-06 01:10:00|945.1|940.1|945.3|940.3|945.8|940.8|945|940|66
1638753300000|2021-12-06 01:15:00|945.2|940.2|945.4|940.4|945.6|940.6|945.1|940.1|83
1638753600000|2021-12-06 01:20:00|945.3|940.3|945.7|940.7|946|941|945.2|940.2|70
1638753900000|2021-12-06 01:25:00|945.8|940.8|946.6|941.6|946.9|941.9|945.8|940.8|114
1638754200000|2021-12-06 01:30:00|946.5|941.5|945.5|940.5|946.5|941.5|945.5|940.5|191
1638754500000|2021-12-06 01:35:00|945.9|940.9|946.2|941.2|946.5|941.5|945.2|940.2|66
1638754800000|2021-12-06 01:40:00|946.1|941.1|946.9|941.9|947|942|946.1|941.1|87
1638755100000|2021-12-06 01:45:00|946.7|941.7|948.6|943.6|948.8|943.8|946.7|941.7|118
1638755400000|2021-12-06 01:50:00|948.7|943.7|949.8|944.8|950|945|948.6|943.6|93
1638755700000|2021-12-06 01:55:00|949.9|944.9|949.7|944.7|950.3|945.3|949.2|944.2|99
1638756000000|2021-12-06 02:00:00|949.6|944.6|949.4|944.4|950.2|945.2|948.9|943.9|76
1638756300000|2021-12-06 02:05:00|949.5|944.5|949.2|944.2|949.8|944.8|948.9|943.9|135
1638756600000|2021-12-06 02:10:00|949.1|944.1|950.2|945.2|950.3|945.3|949.1|944.1|88
1638756900000|2021-12-06 02:15:00|950.3|945.3|949.1|944.1|950.8|945.8|949|944|69
1638757200000|2021-12-06 02:20:00|949.2|944.2|948.4|943.4|949.4|944.4|948.4|943.4|75
1638757500000|2021-12-06 02:25:00|948.5|943.5|948.4|943.4|949.2|944.2|948.4|943.4|56
1638757800000|2021-12-06 02:30:00|948.2|943.2|947.8|942.8|948.3|943.3|947.2|942.2|56
1638758100000|2021-12-06 02:35:00|947.7|942.7|947|942|947.8|942.8|946.6|941.6|72
1638758400000|2021-12-06 02:40:00|946.9|941.9|946.4|941.4|947.4|942.4|945.8|940.8|55
1638758700000|2021-12-06 02:45:00|946.5|941.5|945.7|940.7|947.4|942.4|945.6|940.6|39
1638759000000|2021-12-06 02:50:00|945.8|940.8|945.8|940.8|946.2|941.2|945.1|940.1|61
1638759300000|2021-12-06 02:55:00|945.7|940.7|945.3|940.3|946|941|945.3|940.3|22
1638759600000|2021-12-06 03:00:00|945.2|940.2|943.4|938.4|945.3|940.3|943.4|938.4|44
1638759900000|2021-12-06 03:05:00|943.3|938.3|943.8|938.8|944.2|939.2|942.9|937.9|41
1638760200000|2021-12-06 03:10:00|943.9|938.9|943|938|944.1|939.1|942.9|937.9|33
1638760500000|2021-12-06 03:15:00|943.1|938.1|943.2|938.2|943.5|938.5|942.8|937.8|39
1638760800000|2021-12-06 03:20:00|943.3|938.3|943.3|938.3|943.6|938.6|942.8|937.8|54
1638761100000|2021-12-06 03:25:00|943.2|938.2|944.4|939.4|944.6|939.6|942.9|937.9|45
1638761400000|2021-12-06 03:30:00|944.5|939.5|943.9|938.9|945.5|940.5|943.5|938.5|29
1638761700000|2021-12-06 03:35:00|944|939|944.4|939.4|944.4|939.4|943.7|938.7|33
1638762000000|2021-12-06 03:40:00|944|939|944.6|939.6|944.6|939.6|943.9|938.9|87
1638762300000|2021-12-06 03:45:00|944.5|939.5|944.3|939.3|944.9|939.9|944.1|939.1|48
1638762600000|2021-12-06 03:50:00|944.4|939.4|943.9|938.9|944.4|939.4|943.5|938.5|53
1638762900000|2021-12-06 03:55:00|944|939|944.5|939.5|944.5|939.5|943.8|938.8|44
1638763200000|2021-12-06 04:00:00|944.6|939.6|944.3|939.3|945.3|940.3|944.3|939.3|68
1638763500000|2021-12-06 04:05:00|944.2|939.2|944.5|939.5|944.5|939.5|944.1|939.1|32
1638763800000|2021-12-06 04:10:00|944.4|939.4|944.1|939.1|944.4|939.4|943.8|938.8|7
1638764100000|2021-12-06 04:15:00|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1638764400000|2021-12-06 04:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|18
1638764700000|2021-12-06 04:25:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|34
1638765000000|2021-12-06 04:30:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638765300000|2021-12-06 04:35:00|944.7|939.7|944.4|939.4|944.7|939.7|944.1|939.1|28
1638765600000|2021-12-06 04:40:00|944.3|939.3|944.2|939.2|944.5|939.5|944.1|939.1|69
1638765900000|2021-12-06 04:45:00|944.1|939.1|944.1|939.1|944.4|939.4|943.8|938.8|60
1638766200000|2021-12-06 04:50:00|944|939|943.8|938.8|944.2|939.2|943.8|938.8|23
1638766500000|2021-12-06 04:55:00|943.9|938.9|944.2|939.2|944.4|939.4|943.9|938.9|23
1638766800000|2021-12-06 05:00:00|944.1|939.1|944.1|939.1|944.2|939.2|944|939|58
1638767100000|2021-12-06 05:05:00|944|939|944|939|944.1|939.1|943.9|938.9|27
1638767400000|2021-12-06 05:10:00|943.9|938.9|944.6|939.6|944.9|939.9|943.7|938.7|50
1638767700000|2021-12-06 05:15:00|944.8|939.8|944.6|939.6|944.8|939.8|944.4|939.4|32
1638768000000|2021-12-06 05:20:00|944.7|939.7|944.4|939.4|944.8|939.8|944.3|939.3|22
1638768300000|2021-12-06 05:25:00|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|21
1638768600000|2021-12-06 05:30:00|944.4|939.4|944.4|939.4|944.5|939.5|944.1|939.1|32
1638768900000|2021-12-06 05:35:00|944.3|939.3|944.9|939.9|945|940|944.3|939.3|43
1638769200000|2021-12-06 05:40:00|944.8|939.8|944.5|939.5|944.9|939.9|944.1|939.1|27
1638769500000|2021-12-06 05:45:00|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|7
1638769800000|2021-12-06 05:50:00|944.8|939.8|945|940|945.1|940.1|944.6|939.6|32
1638770100000|2021-12-06 05:55:00|945.1|940.1|945.1|940.1|945.2|940.2|944.7|939.7|53
1638770400000|2021-12-06 06:00:00|945|940|944.2|939.2|945.1|940.1|944|939|46
1638770700000|2021-12-06 06:05:00|944.1|939.1|945|940|945.1|940.1|944.1|939.1|45
1638771000000|2021-12-06 06:10:00|944.9|939.9|944.8|939.8|945.2|940.2|944.5|939.5|47
1638771300000|2021-12-06 06:15:00|944.7|939.7|944.4|939.4|944.9|939.9|944.4|939.4|13
1638771600000|2021-12-06 06:20:00|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|36
1638771900000|2021-12-06 06:25:00|943.9|938.9|943.5|938.5|943.9|938.9|943.5|938.5|35
1638772200000|2021-12-06 06:30:00|943.4|938.4|942.9|937.9|943.7|938.7|942.8|937.8|76
1638772500000|2021-12-06 06:35:00|942.8|937.8|944.1|939.1|944.1|939.1|942.8|937.8|46
1638772800000|2021-12-06 06:40:00|944.2|939.2|944|939|944.3|939.3|943.9|938.9|38
1638773100000|2021-12-06 06:45:00|943.9|938.9|943.6|938.6|944.3|939.3|943.6|938.6|53
1638773400000|2021-12-06 06:50:00|943.7|938.7|943.6|938.6|943.9|938.9|943.2|938.2|39
1638773700000|2021-12-06 06:55:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|27
1638774000000|2021-12-06 07:00:00|943.6|938.6|943.4|938.4|944.1|939.1|943.3|938.3|69
1638774300000|2021-12-06 07:05:00|943.3|938.3|943.9|938.9|943.9|938.9|943|938|95
1638774600000|2021-12-06 07:10:00|943.8|938.8|944.7|939.7|944.8|939.8|943.8|938.8|38
1638774900000|2021-12-06 07:15:00|944.8|939.8|944.1|939.1|944.9|939.9|944|939|43
1638775200000|2021-12-06 07:20:00|944|939|943.3|938.3|944|939|943.3|938.3|44
1638775500000|2021-12-06 07:25:00|943.2|938.2|941.9|936.9|943.2|938.2|941.7|936.7|83
1638775800000|2021-12-06 07:30:00|941.7|936.7|942.2|937.2|942.8|937.8|941.4|936.4|230
1638776100000|2021-12-06 07:35:00|942.1|937.1|942.3|937.3|942.6|937.6|942.1|937.1|84
1638776400000|2021-12-06 07:40:00|941.9|936.9|940.4|935.4|942|937|940.1|935.1|50
1638776700000|2021-12-06 07:45:00|940.2|935.2|940|935|940.4|935.4|939.7|934.7|70
1638777000000|2021-12-06 07:50:00|939.8|934.8|940.6|935.6|941.2|936.2|939.4|934.4|62
1638777300000|2021-12-06 07:55:00|940.7|935.7|940.8|935.8|940.9|935.9|940.3|935.3|114
1638777600000|2021-12-06 08:00:00|940.7|935.7|940.4|935.4|941|936|940.1|935.1|156
1638777900000|2021-12-06 08:05:00|940.5|935.5|940.6|935.6|941.3|936.3|940.1|935.1|173
1638778200000|2021-12-06 08:10:00|940.7|935.7|940.3|935.3|940.9|935.9|940.1|935.1|129
1638778500000|2021-12-06 08:15:00|940.2|935.2|939.6|934.6|940.5|935.5|939.3|934.3|128
1638778800000|2021-12-06 08:20:00|939.5|934.5|938.4|933.4|939.9|934.9|938.4|933.4|121
1638779100000|2021-12-06 08:25:00|938.3|933.3|939.3|934.3|939.5|934.5|938.2|933.2|184
1638779400000|2021-12-06 08:30:00|939.2|934.2|939.2|934.2|939.5|934.5|938.6|933.6|155
1638779700000|2021-12-06 08:35:00|939.1|934.1|939.6|934.6|939.7|934.7|938.5|933.5|142
1638780000000|2021-12-06 08:40:00|939.5|934.5|938.8|933.8|940|935|938.5|933.5|186
1638780300000|2021-12-06 08:45:00|938.7|933.7|938.9|933.9|938.9|933.9|938.2|933.2|301
1638780600000|2021-12-06 08:50:00|938.8|933.8|939.2|934.2|939.7|934.7|938.6|933.6|108
1638780900000|2021-12-06 08:55:00|939.1|934.1|940|935|940|935|938.9|933.9|27
1638781200000|2021-12-06 09:00:00|939.9|934.9|941.8|936.8|943.1|938.1|939.3|934.3|227
1638781500000|2021-12-06 09:05:00|942|937|942.6|937.6|943|938|941.9|936.9|96
1638781800000|2021-12-06 09:10:00|942.5|937.5|943|938|943.1|938.1|941.5|936.5|151
1638782100000|2021-12-06 09:15:00|943.1|938.1|942.8|937.8|943.1|938.1|942.2|937.2|95
1638782400000|2021-12-06 09:20:00|942.7|937.7|942.4|937.4|943|938|942.4|937.4|111
1638782700000|2021-12-06 09:25:00|942.2|937.2|942.1|937.1|942.7|937.7|942.1|937.1|98
1638783000000|2021-12-06 09:30:00|942|937|941.3|936.3|942.9|937.9|941.2|936.2|164
1638783300000|2021-12-06 09:35:00|941.4|936.4|939.4|934.4|941.6|936.6|939.4|934.4|156
1638783600000|2021-12-06 09:40:00|939.3|934.3|938.5|933.5|939.6|934.6|938.4|933.4|115
1638783900000|2021-12-06 09:45:00|938.4|933.4|938.2|933.2|938.6|933.6|936.9|931.9|146
1638784200000|2021-12-06 09:50:00|938|933|937.1|932.1|938.2|933.2|937|932|90
1638784500000|2021-12-06 09:55:00|937|932|935.6|930.6|937|932|935.2|930.2|89
1638784800000|2021-12-06 10:00:00|935.9|930.9|935.8|930.8|936.1|931.1|935.2|930.2|124
1638785100000|2021-12-06 10:05:00|935.7|930.7|936.8|931.8|937|932|935.7|930.7|125
1638785400000|2021-12-06 10:10:00|936.9|931.9|938.1|933.1|938.6|933.6|936.5|931.5|127
1638785700000|2021-12-06 10:15:00|938|933|938.5|933.5|938.7|933.7|937.5|932.5|63
1638786000000|2021-12-06 10:20:00|938.6|933.6|937.7|932.7|938.6|933.6|937.4|932.4|149
1638786300000|2021-12-06 10:25:00|937.6|932.6|937.4|932.4|938|933|937.1|932.1|113
1638786600000|2021-12-06 10:30:00|937.5|932.5|938.2|933.2|938.2|933.2|937|932|143
1638786900000|2021-12-06 10:35:00|938.1|933.1|938.2|933.2|938.4|933.4|937.9|932.9|73
1638787200000|2021-12-06 10:40:00|938.1|933.1|938.6|933.6|938.6|933.6|936.9|931.9|127
1638787500000|2021-12-06 10:45:00|938.5|933.5|939.1|934.1|939.5|934.5|938.5|933.5|46
1638787800000|2021-12-06 10:50:00|939.2|934.2|939.8|934.8|939.9|934.9|939|934|80
1638788100000|2021-12-06 10:55:00|939.7|934.7|939.7|934.7|940|935|939.2|934.2|102
1638788400000|2021-12-06 11:00:00|939.8|934.8|940.2|935.2|940.9|935.9|939.7|934.7|98
1638788700000|2021-12-06 11:05:00|940.3|935.3|939.7|934.7|940.5|935.5|939.6|934.6|30
1638789000000|2021-12-06 11:10:00|939.6|934.6|939.8|934.8|940|935|939.6|934.6|55
1638789300000|2021-12-06 11:15:00|939.7|934.7|940.4|935.4|940.6|935.6|939.6|934.6|46
1638789600000|2021-12-06 11:20:00|940.3|935.3|940.6|935.6|940.9|935.9|940.3|935.3|89
1638789900000|2021-12-06 11:25:00|940.7|935.7|940.6|935.6|941.2|936.2|940.3|935.3|125
1638790200000|2021-12-06 11:30:00|940.5|935.5|941.6|936.6|942|937|940.5|935.5|92
1638790500000|2021-12-06 11:35:00|941.7|936.7|941.4|936.4|942.7|937.7|941.4|936.4|75
1638790800000|2021-12-06 11:40:00|941.6|936.6|941.9|936.9|942.7|937.7|941.6|936.6|78
1638791100000|2021-12-06 11:45:00|941.8|936.8|941.5|936.5|942.3|937.3|941.5|936.5|77
1638791400000|2021-12-06 11:50:00|941.6|936.6|941.9|936.9|942.2|937.2|941.4|936.4|122
1638791700000|2021-12-06 11:55:00|942|937|943.3|938.3|943.7|938.7|941.9|936.9|84
1638792000000|2021-12-06 12:00:00|943.5|938.5|944.5|939.5|944.9|939.9|943.4|938.4|115
1638792300000|2021-12-06 12:05:00|944.6|939.6|944.2|939.2|944.6|939.6|943.6|938.6|96
1638792600000|2021-12-06 12:10:00|944|939|943.2|938.2|944.1|939.1|943.1|938.1|88
1638792900000|2021-12-06 12:15:00|943.1|938.1|940.7|935.7|943.3|938.3|940.6|935.6|117
1638793200000|2021-12-06 12:20:00|940.6|935.6|943.2|938.2|943.2|938.2|940.4|935.4|84
1638793500000|2021-12-06 12:25:00|943.1|938.1|942.5|937.5|943.1|938.1|941.6|936.6|95
1638793800000|2021-12-06 12:30:00|942.4|937.4|942.6|937.6|942.6|937.6|941.7|936.7|76
1638794100000|2021-12-06 12:35:00|942.7|937.7|942.3|937.3|942.8|937.8|942.1|937.1|86
1638794400000|2021-12-06 12:40:00|942.4|937.4|942|937|942.9|937.9|941.6|936.6|99
1638794700000|2021-12-06 12:45:00|941.9|936.9|942|937|942.5|937.5|941.9|936.9|131
1638795000000|2021-12-06 12:50:00|942.1|937.1|942.1|937.1|942.4|937.4|941.6|936.6|100
1638795300000|2021-12-06 12:55:00|942|937|942.2|937.2|942.5|937.5|941.9|936.9|108
1638795600000|2021-12-06 13:00:00|942.3|937.3|940.7|935.7|942.3|937.3|940.4|935.4|179
1638795900000|2021-12-06 13:05:00|940.9|935.9|942.2|937.2|942.4|937.4|940.8|935.8|103
1638796200000|2021-12-06 13:10:00|942.3|937.3|942.4|937.4|942.5|937.5|941.6|936.6|130
1638796500000|2021-12-06 13:15:00|942.3|937.3|940.6|935.6|942.5|937.5|940.4|935.4|205
1638796800000|2021-12-06 13:20:00|940.5|935.5|938.3|933.3|942|937|937.3|932.3|212
1638797100000|2021-12-06 13:25:00|938.2|933.2|939|934|939.2|934.2|937.6|932.6|121
1638797400000|2021-12-06 13:30:00|939.1|934.1|939.7|934.7|940.6|935.6|939|934|194
1638797700000|2021-12-06 13:35:00|939.6|934.6|938.3|933.3|939.8|934.8|936.6|931.6|224
1638798000000|2021-12-06 13:40:00|938.2|933.2|939.3|934.3|940.7|935.7|937.9|932.9|153
1638798300000|2021-12-06 13:45:00|939.4|934.4|933.7|928.7|940|935|933.6|928.6|195
1638798600000|2021-12-06 13:50:00|933.6|928.6|937|932|937.1|932.1|933.6|928.6|224
1638798900000|2021-12-06 13:55:00|937.2|932.2|936.1|931.1|939|934|935.3|930.3|181
1638799200000|2021-12-06 14:00:00|936|931|936|931|937.5|932.5|933.4|928.4|220
1638799500000|2021-12-06 14:05:00|936.1|931.1|934.7|929.7|936.9|931.9|933.9|928.9|164
1638799800000|2021-12-06 14:10:00|934.8|929.8|936.6|931.6|937.3|932.3|934.7|929.7|176
1638800100000|2021-12-06 14:15:00|936.5|931.5|936.7|931.7|937.6|932.6|934.7|929.7|168
1638800400000|2021-12-06 14:20:00|936.6|931.6|935.3|930.3|937.3|932.3|935.2|930.2|143
1638800700000|2021-12-06 14:25:00|935.4|930.4|933.3|928.3|935.7|930.7|933|928|194
1638801000000|2021-12-06 14:30:00|933.2|928.2|933.9|928.9|934.3|929.3|931.2|926.2|436
1638801300000|2021-12-06 14:35:00|934|929|931.4|926.4|934|929|929.9|924.9|391
1638801600000|2021-12-06 14:40:00|931.5|926.5|930.7|925.7|931.5|926.5|928.1|923.1|423
1638801900000|2021-12-06 14:45:00|930.6|925.6|933.8|928.8|934.7|929.7|930.1|925.1|365
1638802200000|2021-12-06 14:50:00|933.7|928.7|934.7|929.7|936.4|931.4|933.7|928.7|382
1638802500000|2021-12-06 14:55:00|934.9|929.9|937.9|932.9|939.1|934.1|934.1|929.1|369
1638802800000|2021-12-06 15:00:00|938|933|940|935|940.2|935.2|937.8|932.8|413
1638803100000|2021-12-06 15:05:00|939.9|934.9|941.8|936.8|942.1|937.1|938.7|933.7|386
1638803400000|2021-12-06 15:10:00|941.7|936.7|943.2|938.2|943.6|938.6|941.6|936.6|298
1638803700000|2021-12-06 15:15:00|943.3|938.3|940|935|943.9|938.9|939.9|934.9|345
1638804000000|2021-12-06 15:20:00|939.9|934.9|941.1|936.1|941.3|936.3|939.7|934.7|260
1638804300000|2021-12-06 15:25:00|941.2|936.2|941.2|936.2|942.3|937.3|939.7|934.7|263
1638804600000|2021-12-06 15:30:00|941.3|936.3|944.3|939.3|944.7|939.7|941.2|936.2|247
1638804900000|2021-12-06 15:35:00|944.9|939.9|945.7|940.7|947.8|942.8|944.6|939.6|252
1638805200000|2021-12-06 15:40:00|945.6|940.6|942.3|937.3|946.5|941.5|942|937|221
1638805500000|2021-12-06 15:45:00|942.2|937.2|941.6|936.6|944.3|939.3|941.4|936.4|202
1638805800000|2021-12-06 15:50:00|941.7|936.7|941.1|936.1|941.8|936.8|939.6|934.6|203
1638806100000|2021-12-06 15:55:00|941|936|940.4|935.4|942|937|940.1|935.1|206
1638806400000|2021-12-06 16:00:00|940.5|935.5|939.2|934.2|940.5|935.5|939|934|170
1638806700000|2021-12-06 16:05:00|939.3|934.3|939.8|934.8|941.4|936.4|939.3|934.3|179
1638807000000|2021-12-06 16:10:00|939.7|934.7|939|934|939.9|934.9|937.5|932.5|178
1638807300000|2021-12-06 16:15:00|938.9|933.9|940.2|935.2|940.4|935.4|938.8|933.8|176
1638807600000|2021-12-06 16:20:00|940.1|935.1|941.9|936.9|942.1|937.1|939.2|934.2|180
1638807900000|2021-12-06 16:25:00|942|937|944.5|939.5|944.6|939.6|941.6|936.6|150
1638808200000|2021-12-06 16:30:00|944.8|939.8|943.8|938.8|945.4|940.4|943.7|938.7|214
1638808500000|2021-12-06 16:35:00|943.9|938.9|944.5|939.5|944.7|939.7|943.7|938.7|166
1638808800000|2021-12-06 16:40:00|944.4|939.4|945.3|940.3|945.3|940.3|944.4|939.4|144
1638809100000|2021-12-06 16:45:00|945.2|940.2|945.4|940.4|946.1|941.1|944.9|939.9|198
1638809400000|2021-12-06 16:50:00|945.3|940.3|945.1|940.1|945.6|940.6|944.7|939.7|259
1638809700000|2021-12-06 16:55:00|945.2|940.2|944.7|939.7|945.8|940.8|944.7|939.7|214
1638810000000|2021-12-06 17:00:00|945|940|945.2|940.2|946.4|941.4|944.9|939.9|183
1638810300000|2021-12-06 17:05:00|945.4|940.4|947|942|947.4|942.4|945.1|940.1|188
1638810600000|2021-12-06 17:10:00|946.9|941.9|947.3|942.3|947.3|942.3|946.3|941.3|129
1638810900000|2021-12-06 17:15:00|947.2|942.2|946.8|941.8|947.3|942.3|946.2|941.2|130
1638811200000|2021-12-06 17:20:00|946.9|941.9|946.3|941.3|947|942|946.1|941.1|133
1638811500000|2021-12-06 17:25:00|946.4|941.4|945|940|946.4|941.4|944.8|939.8|109
1638811800000|2021-12-06 17:30:00|944.9|939.9|945.3|940.3|945.6|940.6|944.8|939.8|113
1638812100000|2021-12-06 17:35:00|945.5|940.5|945|940|945.5|940.5|944.5|939.5|96
1638812400000|2021-12-06 17:40:00|944.8|939.8|944.6|939.6|945|940|944|939|101
1638812700000|2021-12-06 17:45:00|944.7|939.7|944|939|944.8|939.8|944|939|134
1638813000000|2021-12-06 17:50:00|944.1|939.1|944.2|939.2|944.6|939.6|943.7|938.7|152
1638813300000|2021-12-06 17:55:00|944.3|939.3|946|941|946.1|941.1|944.1|939.1|127
1638813600000|2021-12-06 18:00:00|946.2|941.2|945.3|940.3|946.5|941.5|945|940|177
1638813900000|2021-12-06 18:05:00|945.4|940.4|944.5|939.5|945.6|940.6|944.4|939.4|174
1638814200000|2021-12-06 18:10:00|944.6|939.6|942.1|937.1|944.8|939.8|941.7|936.7|138
1638814500000|2021-12-06 18:15:00|941.8|936.8|941.8|936.8|942.6|937.6|941.4|936.4|122
1638814800000|2021-12-06 18:20:00|942.1|937.1|941.9|936.9|942.4|937.4|941.5|936.5|109
1638815100000|2021-12-06 18:25:00|941.8|936.8|942.2|937.2|942.8|937.8|941.8|936.8|128
1638815400000|2021-12-06 18:30:00|942.3|937.3|942.8|937.8|942.9|937.9|941.8|936.8|145
1638815700000|2021-12-06 18:35:00|942.9|937.9|942.4|937.4|943|938|942.3|937.3|164
1638816000000|2021-12-06 18:40:00|942.3|937.3|942.2|937.2|942.6|937.6|942.1|937.1|100
1638816300000|2021-12-06 18:45:00|942.1|937.1|943.3|938.3|943.5|938.5|942.1|937.1|86
1638816600000|2021-12-06 18:50:00|943.2|938.2|943.5|938.5|943.5|938.5|943|938|127
1638816900000|2021-12-06 18:55:00|943.4|938.4|943.4|938.4|943.6|938.6|943.1|938.1|100
1638817200000|2021-12-06 19:00:00|943.5|938.5|943.6|938.6|943.9|938.9|943.4|938.4|90
1638817500000|2021-12-06 19:05:00|943.7|938.7|943.6|938.6|943.7|938.7|943.4|938.4|124
1638817800000|2021-12-06 19:10:00|943.7|938.7|944.1|939.1|944.3|939.3|943.5|938.5|161
1638818100000|2021-12-06 19:15:00|944|939|944.1|939.1|944.5|939.5|944|939|115
1638818400000|2021-12-06 19:20:00|944|939|944.3|939.3|944.3|939.3|944|939|103
1638818700000|2021-12-06 19:25:00|944.1|939.1|944.3|939.3|944.3|939.3|943.8|938.8|94
1638819000000|2021-12-06 19:30:00|944.4|939.4|944.7|939.7|944.7|939.7|944.2|939.2|180
1638819300000|2021-12-06 19:35:00|944.8|939.8|944.7|939.7|945.3|940.3|944.5|939.5|151
1638819600000|2021-12-06 19:40:00|944.6|939.6|943.3|938.3|944.8|939.8|943.2|938.2|81
1638819900000|2021-12-06 19:45:00|943.4|938.4|943.3|938.3|943.6|938.6|943.2|938.2|205
1638820200000|2021-12-06 19:50:00|943.4|938.4|942.8|937.8|943.7|938.7|942.8|937.8|131
1638820500000|2021-12-06 19:55:00|942.9|937.9|942.8|937.8|943.1|938.1|942.7|937.7|134
1638820800000|2021-12-06 20:00:00|942.7|937.7|942.3|937.3|943|938|942.2|937.2|102
1638821100000|2021-12-06 20:05:00|942.4|937.4|942.4|937.4|942.6|937.6|942.2|937.2|145
1638821400000|2021-12-06 20:10:00|942.3|937.3|942.8|937.8|942.9|937.9|942.2|937.2|145
1638821700000|2021-12-06 20:15:00|942.7|937.7|943.4|938.4|943.6|938.6|942.7|937.7|103
1638822000000|2021-12-06 20:20:00|943.3|938.3|943.3|938.3|943.5|938.5|943.1|938.1|129
1638822300000|2021-12-06 20:25:00|943.4|938.4|943.7|938.7|943.8|938.8|943.3|938.3|124
1638822600000|2021-12-06 20:30:00|943.6|938.6|943.9|938.9|943.9|938.9|943.5|938.5|89
1638822900000|2021-12-06 20:35:00|944|939|943.8|938.8|944.2|939.2|943.6|938.6|145
1638823200000|2021-12-06 20:40:00|943.7|938.7|944.3|939.3|944.4|939.4|943.6|938.6|108
1638823500000|2021-12-06 20:45:00|944.4|939.4|944.9|939.9|944.9|939.9|944.2|939.2|107
1638823800000|2021-12-06 20:50:00|944.8|939.8|944.9|939.9|945|940|944.1|939.1|145
1638824100000|2021-12-06 20:55:00|945|940|944.6|939.6|945.2|940.2|944.2|939.2|183
1638824400000|2021-12-06 21:00:00|944.5|939.5|944.4|939.4|945.2|940.2|944.4|939.4|84
1638824700000|2021-12-06 21:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944.2|939.2|86
1638825000000|2021-12-06 21:10:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|71
1638825300000|2021-12-06 21:15:00|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|29
1638825600000|2021-12-06 21:20:00|944.4|939.4|944.1|939.1|944.7|939.7|944.1|939.1|48
1638825900000|2021-12-06 21:25:00|944.2|939.2|944.2|939.2|944.3|939.3|943.8|938.8|21
1638826200000|2021-12-06 21:30:00|944.1|939.1|944.1|939.1|944.4|939.4|943.9|938.9|31
1638826500000|2021-12-06 21:35:00|944|939|943.8|938.8|944.3|939.3|943.8|938.8|27
1638826800000|2021-12-06 21:40:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|26
1638827100000|2021-12-06 21:45:00|943.5|938.5|943.4|938.4|943.7|938.7|943.3|938.3|45
1638827400000|2021-12-06 21:50:00|943.3|938.3|943.4|938.4|943.5|938.5|943.1|938.1|57
1638827700000|2021-12-06 21:55:00|943.3|938.3|943.7|938.7|943.7|938.7|943.3|938.3|39
1638831600000|2021-12-06 23:00:00|947.8|935.4|944.4|939.4|948|939.6|944|935.4|60
1638831900000|2021-12-06 23:05:00|944.5|939.5|944.3|939.3|944.8|939.8|944.3|939.3|54
1638832200000|2021-12-06 23:10:00|944.4|939.4|944.1|939.1|944.4|939.4|944|939|49
1638832500000|2021-12-06 23:15:00|944|939|944.4|939.4|945|940|944|939|20
1638832800000|2021-12-06 23:20:00|944.3|939.3|944.9|939.9|945.3|940.3|944.3|939.3|36
1638833100000|2021-12-06 23:25:00|945|940|945.1|940.1|945.4|940.4|944.5|939.5|34
1638833400000|2021-12-06 23:30:00|945.2|940.2|945.2|940.2|946.1|941.1|945.1|940.1|48
1638833700000|2021-12-06 23:35:00|945.3|940.3|945.2|940.2|945.4|940.4|945|940|33
1638834000000|2021-12-06 23:40:00|945.4|940.4|945.4|940.4|946|941|945.1|940.1|33
1638834300000|2021-12-06 23:45:00|945.7|940.7|945.3|940.3|946.3|941.3|945.2|940.2|39
1638834600000|2021-12-06 23:50:00|945.5|940.5|945.8|940.8|945.9|940.9|945.4|940.4|16
1638834900000|2021-12-06 23:55:00|945.9|940.9|946.5|941.5|946.5|941.5|945.8|940.8|32
1638835200000|2021-12-07 00:00:00|946.6|941.6|945.7|940.7|946.7|941.7|945.6|940.6|53
1638835500000|2021-12-07 00:05:00|945.6|940.6|945.9|940.9|946.4|941.4|945.6|940.6|54
1638835800000|2021-12-07 00:10:00|946|941|945.8|940.8|946.3|941.3|945.7|940.7|39
1638836100000|2021-12-07 00:15:00|945.6|940.6|944.8|939.8|945.7|940.7|944.8|939.8|45
1638836400000|2021-12-07 00:20:00|944.9|939.9|944|939|944.9|939.9|943.9|938.9|39
1638836700000|2021-12-07 00:25:00|944.1|939.1|944.6|939.6|945.1|940.1|944|939|34
1638837000000|2021-12-07 00:30:00|944.5|939.5|945.4|940.4|945.4|940.4|944.4|939.4|38
1638837300000|2021-12-07 00:35:00|945.3|940.3|945.4|940.4|945.5|940.5|945|940|24
1638837600000|2021-12-07 00:40:00|945.3|940.3|945.3|940.3|945.5|940.5|944.6|939.6|51
1638837900000|2021-12-07 00:45:00|945.2|940.2|944.2|939.2|945.2|940.2|944.1|939.1|133
1638838200000|2021-12-07 00:50:00|944.1|939.1|944|939|944.2|939.2|943.9|938.9|52
1638838500000|2021-12-07 00:55:00|943.9|938.9|944.5|939.5|944.6|939.6|943.9|938.9|51
1638838800000|2021-12-07 01:00:00|944.4|939.4|944.5|939.5|944.7|939.7|943|938|88
1638839100000|2021-12-07 01:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944|939|42
1638839400000|2021-12-07 01:10:00|944.6|939.6|945.4|940.4|945.5|940.5|944.5|939.5|100
1638839700000|2021-12-07 01:15:00|945.3|940.3|944.2|939.2|945.6|940.6|944.2|939.2|43
1638840000000|2021-12-07 01:20:00|944.3|939.3|944.1|939.1|944.7|939.7|944.1|939.1|43
1638840300000|2021-12-07 01:25:00|944.2|939.2|944.1|939.1|945.2|940.2|944.1|939.1|52
1638840600000|2021-12-07 01:30:00|944.2|939.2|942.7|937.7|944.2|939.2|942.5|937.5|91
1638840900000|2021-12-07 01:35:00|942.8|937.8|943.5|938.5|943.6|938.6|942.8|937.8|46
1638841200000|2021-12-07 01:40:00|943.4|938.4|943.4|938.4|943.7|938.7|943.3|938.3|77
1638841500000|2021-12-07 01:45:00|943.5|938.5|943.8|938.8|944|939|943.4|938.4|61
1638841800000|2021-12-07 01:50:00|943.7|938.7|943.5|938.5|944.1|939.1|943.3|938.3|86
1638842100000|2021-12-07 01:55:00|943.6|938.6|943.4|938.4|944.3|939.3|943.3|938.3|70
1638842400000|2021-12-07 02:00:00|943.3|938.3|943.2|938.2|943.4|938.4|943|938|9
1638842700000|2021-12-07 02:05:00|943.1|938.1|943.1|938.1|943.4|938.4|943.1|938.1|22
1638843000000|2021-12-07 02:10:00|943.2|938.2|942|937|943.2|938.2|941.8|936.8|44
1638843300000|2021-12-07 02:15:00|941.9|936.9|942.5|937.5|942.6|937.6|941.6|936.6|38
1638843600000|2021-12-07 02:20:00|942.6|937.6|942.8|937.8|942.8|937.8|942.5|937.5|9
1638843900000|2021-12-07 02:25:00|942.9|937.9|942.9|937.9|943|938|942.8|937.8|11
1638844200000|2021-12-07 02:30:00|942.8|937.8|942.4|937.4|943|938|942.1|937.1|55
1638844500000|2021-12-07 02:35:00|942.3|937.3|942|937|942.6|937.6|942|937|48
1638844800000|2021-12-07 02:40:00|942.1|937.1|943.1|938.1|943.1|938.1|941.9|936.9|81
1638845100000|2021-12-07 02:45:00|943|938|942.9|937.9|943.9|938.9|942.9|937.9|41
1638845400000|2021-12-07 02:50:00|942.7|937.7|942.6|937.6|943.5|938.5|942.6|937.6|32
1638845700000|2021-12-07 02:55:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|16
1638846000000|2021-12-07 03:00:00|942.5|937.5|942.5|937.5|942.7|937.7|942|937|49
1638846300000|2021-12-07 03:05:00|942.4|937.4|942.5|937.5|943|938|942.1|937.1|47
1638846600000|2021-12-07 03:10:00|942.4|937.4|942.8|937.8|942.9|937.9|942.3|937.3|46
1638846900000|2021-12-07 03:15:00|942.7|937.7|942.6|937.6|942.8|937.8|942.2|937.2|46
1638847200000|2021-12-07 03:20:00|942.7|937.7|942.4|937.4|942.8|937.8|942.3|937.3|53
1638847500000|2021-12-07 03:25:00|942.5|937.5|942.4|937.4|943.1|938.1|942.3|937.3|57
1638847800000|2021-12-07 03:30:00|942.5|937.5|943|938|943.1|938.1|941.9|936.9|78
1638848100000|2021-12-07 03:35:00|943.1|938.1|944.7|939.7|944.9|939.9|943.1|938.1|80
1638848400000|2021-12-07 03:40:00|944.8|939.8|944.9|939.9|945.1|940.1|943.8|938.8|73
1638848700000|2021-12-07 03:45:00|944.8|939.8|944.9|939.9|945|940|943.8|938.8|46
1638849000000|2021-12-07 03:50:00|944.8|939.8|944|939|945.1|940.1|943.5|938.5|82
1638849300000|2021-12-07 03:55:00|944.1|939.1|943.5|938.5|944.2|939.2|943.5|938.5|29
1638849600000|2021-12-07 04:00:00|943.9|938.9|943.9|938.9|944.4|939.4|943.9|938.9|40
1638849900000|2021-12-07 04:05:00|944|939|944|939|944.2|939.2|943.5|938.5|33
1638850200000|2021-12-07 04:10:00|943.9|938.9|944.2|939.2|944.3|939.3|943.9|938.9|46
1638850500000|2021-12-07 04:15:00|944.3|939.3|944.6|939.6|944.9|939.9|944.1|939.1|40
1638850800000|2021-12-07 04:20:00|944.5|939.5|944.9|939.9|945|940|944.5|939.5|31
1638851100000|2021-12-07 04:25:00|945|940|945|940|945.4|940.4|944.9|939.9|52
1638851400000|2021-12-07 04:30:00|945.1|940.1|945|940|945.6|940.6|945|940|52
1638851700000|2021-12-07 04:35:00|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|51
1638852000000|2021-12-07 04:40:00|945|940|945.7|940.7|945.8|940.8|944.8|939.8|49
1638852300000|2021-12-07 04:45:00|945.6|940.6|945.4|940.4|945.8|940.8|944.6|939.6|28
1638852600000|2021-12-07 04:50:00|944.5|939.5|944.8|939.8|945.4|940.4|944.3|939.3|16
1638852900000|2021-12-07 04:55:00|945.3|940.3|945.8|940.8|945.8|940.8|945.3|940.3|17
1638853200000|2021-12-07 05:00:00|945.7|940.7|946.4|941.4|946.5|941.5|944.8|939.8|56
1638853500000|2021-12-07 05:05:00|946.3|941.3|946|941|946.5|941.5|945.3|940.3|48
1638853800000|2021-12-07 05:10:00|945.8|940.8|947|942|947.5|942.5|944.6|939.6|103
1638854100000|2021-12-07 05:15:00|947.1|942.1|946.9|941.9|947.1|942.1|945.9|940.9|49
1638854400000|2021-12-07 05:20:00|945.9|940.9|946.5|941.5|947|942|945.8|940.8|89
1638854700000|2021-12-07 05:25:00|946.6|941.6|946.4|941.4|947.1|942.1|945.9|940.9|48
1638855000000|2021-12-07 05:30:00|946.3|941.3|946.7|941.7|947.6|942.6|946.2|941.2|98
1638855300000|2021-12-07 05:35:00|946.6|941.6|946.9|941.9|947.6|942.6|946.6|941.6|101
1638855600000|2021-12-07 05:40:00|946.8|941.8|946.9|941.9|947|942|946.3|941.3|98
1638855900000|2021-12-07 05:45:00|947|942|946.5|941.5|947.1|942.1|945.9|940.9|56
1638856200000|2021-12-07 05:50:00|946.6|941.6|947.9|942.9|948|943|946.6|941.6|96
1638856500000|2021-12-07 05:55:00|947.5|942.5|948.9|943.9|949|944|947.5|942.5|72
1638856800000|2021-12-07 06:00:00|948.8|943.8|949.4|944.4|949.6|944.6|948.7|943.7|105
1638857100000|2021-12-07 06:05:00|949.3|944.3|950|945|950.5|945.5|949.3|944.3|85
1638857400000|2021-12-07 06:10:00|950.1|945.1|949.7|944.7|950.1|945.1|949.1|944.1|81
1638857700000|2021-12-07 06:15:00|949.9|944.9|950|945|950.4|945.4|949.9|944.9|27
1638858000000|2021-12-07 06:20:00|950.1|945.1|949|944|950.1|945.1|949|944|42
1638858300000|2021-12-07 06:25:00|949.1|944.1|949.1|944.1|949.4|944.4|949|944|72
1638858600000|2021-12-07 06:30:00|949.2|944.2|949|944|949.4|944.4|948.9|943.9|56
1638858900000|2021-12-07 06:35:00|948.9|943.9|948.3|943.3|949|944|948|943|93
1638859200000|2021-12-07 06:40:00|948.2|943.2|947.8|942.8|948.2|943.2|947.7|942.7|37
1638859500000|2021-12-07 06:45:00|948.4|943.4|948.5|943.5|949|944|948.1|943.1|67
1638859800000|2021-12-07 06:50:00|948.6|943.6|950.4|945.4|950.8|945.8|948.5|943.5|37
1638860100000|2021-12-07 06:55:00|950.3|945.3|951.4|946.4|951.4|946.4|950.3|945.3|91
1638860400000|2021-12-07 07:00:00|951.3|946.3|950.7|945.7|951.5|946.5|950.5|945.5|106
1638860700000|2021-12-07 07:05:00|950.6|945.6|950.9|945.9|951.1|946.1|950.6|945.6|79
1638861000000|2021-12-07 07:10:00|951|946|951.3|946.3|952.5|947.5|950.9|945.9|96
1638861300000|2021-12-07 07:15:00|951.2|946.2|952.2|947.2|952.5|947.5|951.2|946.2|77
1638861600000|2021-12-07 07:20:00|952.3|947.3|951.9|946.9|952.9|947.9|951.8|946.8|102
1638861900000|2021-12-07 07:25:00|952|947|952.1|947.1|952.4|947.4|951.9|946.9|62
1638862200000|2021-12-07 07:30:00|952|947|951.9|946.9|952.2|947.2|950.7|945.7|117
1638862500000|2021-12-07 07:35:00|952|947|951.5|946.5|952.3|947.3|951|946|52
1638862800000|2021-12-07 07:40:00|951.4|946.4|952.3|947.3|952.7|947.7|951.3|946.3|68
1638863100000|2021-12-07 07:45:00|951.8|946.8|952.4|947.4|952.5|947.5|951.2|946.2|42
1638863400000|2021-12-07 07:50:00|952.5|947.5|953.1|948.1|953.4|948.4|951.6|946.6|68
1638863700000|2021-12-07 07:55:00|953.2|948.2|953.2|948.2|953.9|948.9|953|948|57
1638864000000|2021-12-07 08:00:00|953.1|948.1|953|948|953.2|948.2|951.9|946.9|151
1638864300000|2021-12-07 08:05:00|952.9|947.9|953.6|948.6|954.6|949.6|952.8|947.8|140
1638864600000|2021-12-07 08:10:00|953.5|948.5|954|949|954.4|949.4|953.1|948.1|167
1638864900000|2021-12-07 08:15:00|954.1|949.1|955|950|955.4|950.4|954|949|91
1638865200000|2021-12-07 08:20:00|954.9|949.9|954.1|949.1|955.5|950.5|953.9|948.9|119
1638865500000|2021-12-07 08:25:00|954.2|949.2|954.6|949.6|954.7|949.7|954|949|75
1638865800000|2021-12-07 08:30:00|954.7|949.7|956.6|951.6|956.7|951.7|954.7|949.7|110
1638866100000|2021-12-07 08:35:00|956.5|951.5|958.5|953.5|958.5|953.5|956.1|951.1|131
1638866400000|2021-12-07 08:40:00|958.4|953.4|958.5|953.5|958.5|953.5|956.6|951.6|131
1638866700000|2021-12-07 08:45:00|958.7|953.7|958.8|953.8|960.1|955.1|958.4|953.4|110
1638867000000|2021-12-07 08:50:00|958.4|953.4|960.9|955.9|960.9|955.9|958.2|953.2|111
1638867300000|2021-12-07 08:55:00|961.1|956.1|959|954|961.2|956.2|959|954|84
1638867600000|2021-12-07 09:00:00|959.1|954.1|957.6|952.6|959.2|954.2|957.4|952.4|108
1638867900000|2021-12-07 09:05:00|957.4|952.4|956.3|951.3|958.3|953.3|956.1|951.1|108
1638868200000|2021-12-07 09:10:00|956.2|951.2|954|949|956.3|951.3|953.6|948.6|159
1638868500000|2021-12-07 09:15:00|954.1|949.1|954|949|955.5|950.5|953.7|948.7|140
1638868800000|2021-12-07 09:20:00|953.8|948.8|954.8|949.8|955.5|950.5|953.8|948.8|92
1638869100000|2021-12-07 09:25:00|954.9|949.9|954.5|949.5|955.4|950.4|954.4|949.4|91
1638869400000|2021-12-07 09:30:00|954.4|949.4|954.2|949.2|954.8|949.8|954|949|91
1638869700000|2021-12-07 09:35:00|954.1|949.1|954.1|949.1|954.9|949.9|954.1|949.1|143
1638870000000|2021-12-07 09:40:00|954.2|949.2|954.9|949.9|955.2|950.2|954|949|88
1638870300000|2021-12-07 09:45:00|955|950|957.6|952.6|958|953|955|950|79
1638870600000|2021-12-07 09:50:00|957.7|952.7|958.9|953.9|959.4|954.4|957.7|952.7|75
1638870900000|2021-12-07 09:55:00|959|954|957.2|952.2|959.3|954.3|957.2|952.2|91
1638871200000|2021-12-07 10:00:00|957.3|952.3|956.8|951.8|957.7|952.7|956.6|951.6|113
1638871500000|2021-12-07 10:05:00|956.9|951.9|957.1|952.1|958|953|956.7|951.7|108
1638871800000|2021-12-07 10:10:00|957|952|956.6|951.6|957|952|956.1|951.1|97
1638872100000|2021-12-07 10:15:00|956.5|951.5|956.8|951.8|956.8|951.8|956|951|55
1638872400000|2021-12-07 10:20:00|956.6|951.6|956.7|951.7|957.2|952.2|956.2|951.2|116
1638872700000|2021-12-07 10:25:00|956.8|951.8|958.6|953.6|958.9|953.9|956.3|951.3|124
1638873000000|2021-12-07 10:30:00|958.7|953.7|958.6|953.6|959|954|958|953|72
1638873300000|2021-12-07 10:35:00|958.5|953.5|957.8|952.8|958.6|953.6|957.7|952.7|37
1638873600000|2021-12-07 10:40:00|957.9|952.9|958.3|953.3|958.6|953.6|957.6|952.6|64
1638873900000|2021-12-07 10:45:00|958.4|953.4|959.9|954.9|959.9|954.9|958|953|56
1638874200000|2021-12-07 10:50:00|960|955|961.1|956.1|961.2|956.2|959.2|954.2|98
1638874500000|2021-12-07 10:55:00|961.3|956.3|963.3|958.3|963.9|958.9|960.2|955.2|101
1638874800000|2021-12-07 11:00:00|963.2|958.2|964.2|959.2|964.4|959.4|962.5|957.5|133
1638875100000|2021-12-07 11:05:00|964.1|959.1|965.3|960.3|965.7|960.7|963.4|958.4|69
1638875400000|2021-12-07 11:10:00|965.1|960.1|963.6|958.6|965.4|960.4|963.5|958.5|66
1638875700000|2021-12-07 11:15:00|963.7|958.7|963.4|958.4|964.7|959.7|963.2|958.2|103
1638876000000|2021-12-07 11:20:00|963.4|958.4|965.3|960.3|965.3|960.3|963.4|958.4|106
1638876300000|2021-12-07 11:25:00|965.4|960.4|965.6|960.6|965.7|960.7|965.2|960.2|66
1638876600000|2021-12-07 11:30:00|965.5|960.5|965.1|960.1|965.6|960.6|964|959|89
1638876900000|2021-12-07 11:35:00|965|960|964.5|959.5|965.2|960.2|964.5|959.5|64
1638877200000|2021-12-07 11:40:00|964.4|959.4|965.2|960.2|965.5|960.5|963.6|958.6|81
1638877500000|2021-12-07 11:45:00|965.3|960.3|965|960|965.6|960.6|964.8|959.8|53
1638877800000|2021-12-07 11:50:00|964.9|959.9|964.5|959.5|965.4|960.4|964.2|959.2|67
1638878100000|2021-12-07 11:55:00|964.6|959.6|964.5|959.5|965.5|960.5|964.4|959.4|87
1638878400000|2021-12-07 12:00:00|964.4|959.4|964.2|959.2|965.4|960.4|964|959|133
1638878700000|2021-12-07 12:05:00|964.1|959.1|964.9|959.9|965.1|960.1|963.8|958.8|141
1638879000000|2021-12-07 12:10:00|964.8|959.8|962.9|957.9|964.9|959.9|962.9|957.9|116
1638879300000|2021-12-07 12:15:00|963|958|963.5|958.5|963.5|958.5|962.7|957.7|79
1638879600000|2021-12-07 12:20:00|963.4|958.4|964.9|959.9|965.1|960.1|963.3|958.3|63
1638879900000|2021-12-07 12:25:00|964.8|959.8|964.2|959.2|965.1|960.1|964.2|959.2|76
1638880200000|2021-12-07 12:30:00|964.3|959.3|964.3|959.3|964.8|959.8|963.9|958.9|96
1638880500000|2021-12-07 12:35:00|964.2|959.2|963.8|958.8|964.9|959.9|963.7|958.7|68
1638880800000|2021-12-07 12:40:00|963.9|958.9|964.2|959.2|964.3|959.3|963.5|958.5|69
1638881100000|2021-12-07 12:45:00|964.3|959.3|964.8|959.8|964.9|959.9|964|959|55
1638881400000|2021-12-07 12:50:00|964.7|959.7|964.8|959.8|964.8|959.8|963.8|958.8|79
1638881700000|2021-12-07 12:55:00|964.9|959.9|964.1|959.1|964.9|959.9|964.1|959.1|87
1638882000000|2021-12-07 13:00:00|964|959|961.4|956.4|964.1|959.1|961.3|956.3|236
1638882300000|2021-12-07 13:05:00|961.5|956.5|960.9|955.9|962.3|957.3|960.8|955.8|154
1638882600000|2021-12-07 13:10:00|960.8|955.8|961.2|956.2|961.7|956.7|960.1|955.1|109
1638882900000|2021-12-07 13:15:00|961.1|956.1|961.3|956.3|961.3|956.3|959.4|954.4|132
1638883200000|2021-12-07 13:20:00|961.4|956.4|957.6|952.6|961.4|956.4|957.3|952.3|229
1638883500000|2021-12-07 13:25:00|957.8|952.8|958.3|953.3|959.7|954.7|957.6|952.6|174
1638883800000|2021-12-07 13:30:00|958.6|953.6|957.6|952.6|958.8|953.8|957.1|952.1|288
1638884100000|2021-12-07 13:35:00|957.4|952.4|954.1|949.1|957.6|952.6|953.7|948.7|252
1638884400000|2021-12-07 13:40:00|954|949|954.4|949.4|955.1|950.1|953.1|948.1|235
1638884700000|2021-12-07 13:45:00|954.5|949.5|953.5|948.5|955.3|950.3|952.7|947.7|184
1638885000000|2021-12-07 13:50:00|953.4|948.4|954.1|949.1|954.4|949.4|953|948|160
1638885300000|2021-12-07 13:55:00|954.2|949.2|953.8|948.8|954.4|949.4|952.6|947.6|123
1638885600000|2021-12-07 14:00:00|953.7|948.7|950.7|945.7|954|949|950.6|945.6|156
1638885900000|2021-12-07 14:05:00|950.8|945.8|956.7|951.7|957.3|952.3|950.8|945.8|179
1638886200000|2021-12-07 14:10:00|956.8|951.8|959.2|954.2|959.2|954.2|956.7|951.7|227
1638886500000|2021-12-07 14:15:00|959.3|954.3|957.3|952.3|959.8|954.8|957.2|952.2|217
1638886800000|2021-12-07 14:20:00|957.2|952.2|957.6|952.6|958.3|953.3|955|950|141
1638887100000|2021-12-07 14:25:00|957.5|952.5|956.4|951.4|958.5|953.5|956.4|951.4|131
1638887400000|2021-12-07 14:30:00|956.2|951.2|959.9|954.9|960.6|955.6|956.2|951.2|305
1638887700000|2021-12-07 14:35:00|960|955|961.2|956.2|962.6|957.6|959.7|954.7|309
1638888000000|2021-12-07 14:40:00|961.3|956.3|963.1|958.1|963.1|958.1|960.7|955.7|319
1638888300000|2021-12-07 14:45:00|963|958|962.1|957.1|963|958|961.3|956.3|387
1638888600000|2021-12-07 14:50:00|962|957|961.1|956.1|962|957|961|956|233
1638888900000|2021-12-07 14:55:00|960.8|955.8|959.6|954.6|961.1|956.1|959.5|954.5|216
1638889200000|2021-12-07 15:00:00|959.7|954.7|958|953|960.6|955.6|957.8|952.8|257
1638889500000|2021-12-07 15:05:00|957.8|952.8|954.9|949.9|958.2|953.2|954.9|949.9|241
1638889800000|2021-12-07 15:10:00|955|950|955.7|950.7|956.1|951.1|953.7|948.7|188
1638890100000|2021-12-07 15:15:00|955.8|950.8|956.3|951.3|957.5|952.5|955.8|950.8|244
1638890400000|2021-12-07 15:20:00|956.2|951.2|957.1|952.1|957.1|952.1|955.7|950.7|258
1638890700000|2021-12-07 15:25:00|957|952|959.6|954.6|959.6|954.6|957|952|154
1638891000000|2021-12-07 15:30:00|959.5|954.5|960.2|955.2|961.3|956.3|959.5|954.5|145
1638891300000|2021-12-07 15:35:00|960.1|955.1|961.4|956.4|962.1|957.1|959.9|954.9|192
1638891600000|2021-12-07 15:40:00|961.5|956.5|961.4|956.4|962.2|957.2|961.2|956.2|151
1638891900000|2021-12-07 15:45:00|961.3|956.3|961.4|956.4|961.8|956.8|960.6|955.6|152
1638892200000|2021-12-07 15:50:00|961.5|956.5|960.5|955.5|962.3|957.3|960.5|955.5|156
1638892500000|2021-12-07 15:55:00|960.7|955.7|961.4|956.4|962|957|960.4|955.4|177
1638892800000|2021-12-07 16:00:00|961.5|956.5|961.7|956.7|962.2|957.2|960.6|955.6|135
1638893100000|2021-12-07 16:05:00|961.8|956.8|962|957|962.2|957.2|961.7|956.7|117
1638893400000|2021-12-07 16:10:00|962.1|957.1|961.6|956.6|962.2|957.2|961.4|956.4|94
1638893700000|2021-12-07 16:15:00|961.8|956.8|959.3|954.3|962|957|959.3|954.3|113
1638894000000|2021-12-07 16:20:00|959.2|954.2|958.6|953.6|959.2|954.2|958|953|67
1638894300000|2021-12-07 16:25:00|958.7|953.7|960.9|955.9|960.9|955.9|958.6|953.6|140
1638894600000|2021-12-07 16:30:00|961.2|956.2|961.2|956.2|961.4|956.4|960.6|955.6|131
1638894900000|2021-12-07 16:35:00|961.3|956.3|961.8|956.8|961.9|956.9|961.1|956.1|105
1638895200000|2021-12-07 16:40:00|961.7|956.7|962.8|957.8|962.8|957.8|961.7|956.7|115
1638895500000|2021-12-07 16:45:00|962.6|957.6|963.1|958.1|963.5|958.5|962.5|957.5|126
1638895800000|2021-12-07 16:50:00|963.2|958.2|962|957|963.7|958.7|961.8|956.8|96
1638896100000|2021-12-07 16:55:00|961.9|956.9|961|956|962.2|957.2|961|956|112
1638896400000|2021-12-07 17:00:00|961.2|956.2|962.1|957.1|962.6|957.6|961.2|956.2|92
1638896700000|2021-12-07 17:05:00|962.2|957.2|962|957|962.2|957.2|961.2|956.2|105
1638897000000|2021-12-07 17:10:00|961.9|956.9|961.8|956.8|962|957|961.4|956.4|86
1638897300000|2021-12-07 17:15:00|961.7|956.7|960.6|955.6|961.9|956.9|960.3|955.3|89
1638897600000|2021-12-07 17:20:00|960.5|955.5|959.2|954.2|960.8|955.8|959.1|954.1|102
1638897900000|2021-12-07 17:25:00|959.3|954.3|958.9|953.9|959.5|954.5|958.6|953.6|117
1638898200000|2021-12-07 17:30:00|958.8|953.8|959.4|954.4|959.8|954.8|958.5|953.5|81
1638898500000|2021-12-07 17:35:00|959.5|954.5|959.6|954.6|960.1|955.1|959.5|954.5|115
1638898800000|2021-12-07 17:40:00|959.5|954.5|959.1|954.1|959.7|954.7|958.7|953.7|109
1638899100000|2021-12-07 17:45:00|959|954|959.5|954.5|959.5|954.5|958.8|953.8|92
1638899400000|2021-12-07 17:50:00|959.4|954.4|959.2|954.2|959.5|954.5|958.7|953.7|73
1638899700000|2021-12-07 17:55:00|959|954|957.7|952.7|959.1|954.1|957.3|952.3|110
1638900000000|2021-12-07 18:00:00|957.5|952.5|958.2|953.2|959.5|954.5|957.5|952.5|185
1638900300000|2021-12-07 18:05:00|958.3|953.3|957.9|952.9|958.7|953.7|957.7|952.7|65
1638900600000|2021-12-07 18:10:00|958|953|957.9|952.9|958.2|953.2|957.1|952.1|71
1638900900000|2021-12-07 18:15:00|958.1|953.1|958.6|953.6|958.8|953.8|958.1|953.1|95
1638901200000|2021-12-07 18:20:00|958.5|953.5|958.1|953.1|958.7|953.7|958|953|91
1638901500000|2021-12-07 18:25:00|958|953|958.1|953.1|958.1|953.1|957.5|952.5|110
1638901800000|2021-12-07 18:30:00|958|953|957.6|952.6|958.1|953.1|957.5|952.5|114
1638902100000|2021-12-07 18:35:00|957.7|952.7|958|953|958.1|953.1|957.5|952.5|110
1638902400000|2021-12-07 18:40:00|957.9|952.9|958.2|953.2|958.3|953.3|957.8|952.8|64
1638902700000|2021-12-07 18:45:00|958.3|953.3|958.4|953.4|958.5|953.5|957.9|952.9|87
1638903000000|2021-12-07 18:50:00|958.3|953.3|958.1|953.1|958.9|953.9|958|953|120
1638903300000|2021-12-07 18:55:00|958|953|957.9|952.9|958.4|953.4|957.6|952.6|69
1638903600000|2021-12-07 19:00:00|958|953|958.4|953.4|958.5|953.5|957.7|952.7|109
1638903900000|2021-12-07 19:05:00|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|38
1638904200000|2021-12-07 19:10:00|958.3|953.3|958.4|953.4|958.8|953.8|958.3|953.3|83
1638904500000|2021-12-07 19:15:00|958.5|953.5|959|954|959.3|954.3|958.4|953.4|67
1638904800000|2021-12-07 19:20:00|958.9|953.9|959.2|954.2|959.3|954.3|958.9|953.9|61
1638905100000|2021-12-07 19:25:00|959.3|954.3|959.6|954.6|959.8|954.8|959.2|954.2|118
1638905400000|2021-12-07 19:30:00|959.4|954.4|958.4|953.4|959.4|954.4|958.4|953.4|97
1638905700000|2021-12-07 19:35:00|958.5|953.5|957.9|952.9|958.6|953.6|957.6|952.6|91
1638906000000|2021-12-07 19:40:00|958|953|958.7|953.7|958.8|953.8|957.9|952.9|76
1638906300000|2021-12-07 19:45:00|958.8|953.8|958.5|953.5|958.9|953.9|958.4|953.4|120
1638906600000|2021-12-07 19:50:00|958.4|953.4|958.9|953.9|958.9|953.9|958.3|953.3|60
1638906900000|2021-12-07 19:55:00|958.8|953.8|959.2|954.2|959.6|954.6|958.6|953.6|104
1638907200000|2021-12-07 20:00:00|959.1|954.1|959|954|959.3|954.3|958.9|953.9|82
1638907500000|2021-12-07 20:05:00|959.1|954.1|958.6|953.6|959.1|954.1|958.6|953.6|94
1638907800000|2021-12-07 20:10:00|958.5|953.5|959|954|959|954|958.3|953.3|95
1638908100000|2021-12-07 20:15:00|958.9|953.9|958.2|953.2|959|954|958.2|953.2|70
1638908400000|2021-12-07 20:20:00|958.3|953.3|958.2|953.2|958.6|953.6|958.2|953.2|159
1638908700000|2021-12-07 20:25:00|958.1|953.1|958|953|958.4|953.4|958|953|95
1638909000000|2021-12-07 20:30:00|958.1|953.1|958.1|953.1|958.2|953.2|957.6|952.6|149
1638909300000|2021-12-07 20:35:00|958.2|953.2|956.7|951.7|958.2|953.2|956.7|951.7|139
1638909600000|2021-12-07 20:40:00|956.4|951.4|956.5|951.5|957.1|952.1|956.2|951.2|156
1638909900000|2021-12-07 20:45:00|956.7|951.7|956.6|951.6|956.9|951.9|956.4|951.4|104
1638910200000|2021-12-07 20:50:00|956.5|951.5|957|952|957.4|952.4|956.3|951.3|168
1638910500000|2021-12-07 20:55:00|957.1|952.1|957.6|952.6|957.8|952.8|956.8|951.8|224
1638910800000|2021-12-07 21:00:00|957.5|952.5|957.6|952.6|957.9|952.9|957.1|952.1|163
1638911100000|2021-12-07 21:05:00|957.7|952.7|958|953|958.1|953.1|957.5|952.5|98
1638911400000|2021-12-07 21:10:00|958.1|953.1|957.6|952.6|958.2|953.2|957.6|952.6|44
1638911700000|2021-12-07 21:15:00|957.5|952.5|957.7|952.7|958|953|957.5|952.5|40
1638912000000|2021-12-07 21:20:00|957.6|952.6|957.7|952.7|958.1|953.1|957.6|952.6|58
1638912300000|2021-12-07 21:25:00|957.8|952.8|957.9|952.9|958.2|953.2|957.7|952.7|26
1638912600000|2021-12-07 21:30:00|958|953|958.1|953.1|958.2|953.2|957.9|952.9|26
1638912900000|2021-12-07 21:35:00|958|953|957.9|952.9|958.1|953.1|957.9|952.9|12
1638913200000|2021-12-07 21:40:00|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|61
1638913500000|2021-12-07 21:45:00|957.7|952.7|957.4|952.4|957.9|952.9|957.4|952.4|45
1638913800000|2021-12-07 21:50:00|957.3|952.3|957|952|957.4|952.4|956.7|951.7|19
1638914100000|2021-12-07 21:55:00|957.1|952.1|957.5|952.5|957.6|952.6|957|952|48
1638918000000|2021-12-07 23:00:00|957.8|952.8|957.3|952.3|958|953|957.2|952.2|40
1638918300000|2021-12-07 23:05:00|957.2|952.2|956.7|951.7|957.4|952.4|956.7|951.7|25
1638918600000|2021-12-07 23:10:00|956.6|951.6|956.7|951.7|956.9|951.9|956.5|951.5|15
1638918900000|2021-12-07 23:15:00|956.9|951.9|956.6|951.6|956.9|951.9|956.3|951.3|36
1638919200000|2021-12-07 23:20:00|956.5|951.5|957.1|952.1|957.2|952.2|956.3|951.3|36
1638919500000|2021-12-07 23:25:00|957|952|957|952|957.1|952.1|956.9|951.9|21
1638919800000|2021-12-07 23:30:00|956.9|951.9|957.2|952.2|957.6|952.6|956.9|951.9|28
1638920100000|2021-12-07 23:35:00|957.3|952.3|957.8|952.8|957.9|952.9|957.3|952.3|7
1638920400000|2021-12-07 23:40:00|958.1|953.1|958.5|953.5|958.7|953.7|958.1|953.1|14
1638920700000|2021-12-07 23:45:00|958.4|953.4|958.7|953.7|958.9|953.9|958.4|953.4|45
1638921000000|2021-12-07 23:50:00|958.8|953.8|959.6|954.6|959.6|954.6|958.7|953.7|28
1638921300000|2021-12-07 23:55:00|959.5|954.5|959.3|954.3|959.6|954.6|959.2|954.2|21
1638921600000|2021-12-08 00:00:00|959.4|954.4|959.5|954.5|959.8|954.8|958.9|953.9|29
1638921900000|2021-12-08 00:05:00|959.8|954.8|958.7|953.7|959.8|954.8|958.5|953.5|42
1638922200000|2021-12-08 00:10:00|958.9|953.9|958.8|953.8|959.5|954.5|958.7|953.7|44
1638922500000|2021-12-08 00:15:00|958.7|953.7|958.9|953.9|958.9|953.9|958.6|953.6|23
1638922800000|2021-12-08 00:20:00|959.1|954.1|958.5|953.5|959.5|954.5|958.5|953.5|22
1638923100000|2021-12-08 00:25:00|958.6|953.6|959.5|954.5|959.5|954.5|958.6|953.6|25
1638923400000|2021-12-08 00:30:00|959.4|954.4|960.7|955.7|960.7|955.7|959.4|954.4|21
1638923700000|2021-12-08 00:35:00|960.6|955.6|961|956|961.1|956.1|960.5|955.5|18
1638924000000|2021-12-08 00:40:00|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|24
1638924300000|2021-12-08 00:45:00|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|28
1638924600000|2021-12-08 00:50:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|29
1638924900000|2021-12-08 00:55:00|960.9|955.9|961.3|956.3|961.4|956.4|960.8|955.8|69
1638925200000|2021-12-08 01:00:00|961.4|956.4|959.8|954.8|961.5|956.5|959.8|954.8|115
1638925500000|2021-12-08 01:05:00|960.2|955.2|960|955|960.6|955.6|959|954|79
1638925800000|2021-12-08 01:10:00|959.9|954.9|959.9|954.9|960.2|955.2|959.8|954.8|18
1638926100000|2021-12-08 01:15:00|960|955|961|956|961|956|959.8|954.8|25
1638926400000|2021-12-08 01:20:00|960.9|955.9|960.3|955.3|961.4|956.4|960.3|955.3|51
1638926700000|2021-12-08 01:25:00|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|17
1638927000000|2021-12-08 01:30:00|960.3|955.3|960.3|955.3|960.3|955.3|959.7|954.7|34
1638927300000|2021-12-08 01:35:00|960.4|955.4|960.5|955.5|961|956|960.4|955.4|39
1638927600000|2021-12-08 01:40:00|960.6|955.6|960.8|955.8|960.9|955.9|960.3|955.3|55
1638927900000|2021-12-08 01:45:00|960.7|955.7|960.7|955.7|961.1|956.1|960.7|955.7|43
1638928200000|2021-12-08 01:50:00|960.8|955.8|961.1|956.1|961.2|956.2|960.7|955.7|19
1638928500000|2021-12-08 01:55:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|47
1638928800000|2021-12-08 02:00:00|961|956|962.7|957.7|962.8|957.8|961|956|45
1638929100000|2021-12-08 02:05:00|963.2|958.2|964|959|964.1|959.1|962.6|957.6|74
1638929400000|2021-12-08 02:10:00|963.9|958.9|964|959|964.1|959.1|963.5|958.5|68
1638929700000|2021-12-08 02:15:00|963.9|958.9|966.1|961.1|966.2|961.2|963.9|958.9|95
1638930000000|2021-12-08 02:20:00|966.2|961.2|966.1|961.1|966.8|961.8|966.1|961.1|67
1638930300000|2021-12-08 02:25:00|966|961|966.1|961.1|967|962|966|961|55
1638930600000|2021-12-08 02:30:00|966.2|961.2|966.1|961.1|966.4|961.4|965.8|960.8|70
1638930900000|2021-12-08 02:35:00|966|961|966.4|961.4|966.5|961.5|966|961|44
1638931200000|2021-12-08 02:40:00|966.3|961.3|966.1|961.1|966.4|961.4|965.9|960.9|62
1638931500000|2021-12-08 02:45:00|966.2|961.2|966.4|961.4|966.8|961.8|965.8|960.8|59
1638931800000|2021-12-08 02:50:00|966.5|961.5|965.9|960.9|966.6|961.6|965.9|960.9|63
1638932100000|2021-12-08 02:55:00|965.7|960.7|966.3|961.3|966.4|961.4|965.5|960.5|32
1638932400000|2021-12-08 03:00:00|966.2|961.2|966.2|961.2|967.1|962.1|966.1|961.1|57
1638932700000|2021-12-08 03:05:00|966.1|961.1|966.5|961.5|966.5|961.5|965.2|960.2|46
1638933000000|2021-12-08 03:10:00|966.3|961.3|966.6|961.6|966.9|961.9|966.1|961.1|37
1638933300000|2021-12-08 03:15:00|966.4|961.4|967|962|967|962|966.4|961.4|32
1638933600000|2021-12-08 03:20:00|967.1|962.1|968.3|963.3|968.7|963.7|966.9|961.9|55
1638933900000|2021-12-08 03:25:00|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|34
1638934200000|2021-12-08 03:30:00|968.3|963.3|968.7|963.7|968.8|963.8|968.3|963.3|68
1638934500000|2021-12-08 03:35:00|968.6|963.6|968.6|963.6|969|964|968.5|963.5|63
1638934800000|2021-12-08 03:40:00|968.7|963.7|968.8|963.8|969.1|964.1|968.7|963.7|60
1638935100000|2021-12-08 03:45:00|968.7|963.7|967|962|969.2|964.2|967|962|65
1638935400000|2021-12-08 03:50:00|966.9|961.9|967.6|962.6|967.6|962.6|966.9|961.9|52
1638935700000|2021-12-08 03:55:00|967.7|962.7|967|962|967.7|962.7|966.7|961.7|28
1638936000000|2021-12-08 04:00:00|966.9|961.9|966.7|961.7|966.9|961.9|966.3|961.3|24
1638936300000|2021-12-08 04:05:00|966.8|961.8|966.4|961.4|966.8|961.8|966.2|961.2|35
1638936600000|2021-12-08 04:10:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|23
1638936900000|2021-12-08 04:15:00|966.4|961.4|966.2|961.2|966.5|961.5|966.1|961.1|11
1638937200000|2021-12-08 04:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.2|961.2|34
1638937500000|2021-12-08 04:25:00|966.6|961.6|966.4|961.4|966.7|961.7|966.2|961.2|33
1638937800000|2021-12-08 04:30:00|966.3|961.3|966.6|961.6|966.8|961.8|966.3|961.3|32
1638938100000|2021-12-08 04:35:00|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|11
1638938400000|2021-12-08 04:40:00|966.6|961.6|966.7|961.7|966.9|961.9|966.4|961.4|30
1638938700000|2021-12-08 04:45:00|966.8|961.8|967.6|962.6|968|963|966.8|961.8|32
1638939000000|2021-12-08 04:50:00|967.5|962.5|967.8|962.8|968.7|963.7|967.5|962.5|116
1638939300000|2021-12-08 04:55:00|967.7|962.7|968.6|963.6|968.8|963.8|967.7|962.7|75
1638939600000|2021-12-08 05:00:00|968.7|963.7|968.6|963.6|968.7|963.7|968.2|963.2|65
1638939900000|2021-12-08 05:05:00|968.5|963.5|968.3|963.3|968.5|963.5|968.2|963.2|76
1638940200000|2021-12-08 05:10:00|968.2|963.2|968.1|963.1|968.3|963.3|967.8|962.8|51
1638940500000|2021-12-08 05:15:00|968.2|963.2|967.8|962.8|968.2|963.2|967.8|962.8|49
1638940800000|2021-12-08 05:20:00|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|51
1638941100000|2021-12-08 05:25:00|967.8|962.8|968.6|963.6|968.7|963.7|967.8|962.8|81
1638941400000|2021-12-08 05:30:00|968.5|963.5|968.5|963.5|968.7|963.7|967.9|962.9|89
1638941700000|2021-12-08 05:35:00|968.6|963.6|968.9|963.9|969|964|968.5|963.5|65
1638942000000|2021-12-08 05:40:00|969|964|968.9|963.9|969|964|968.7|963.7|53
1638942300000|2021-12-08 05:45:00|968.8|963.8|968.9|963.9|969|964|968.7|963.7|39
1638942600000|2021-12-08 05:50:00|969.1|964.1|969.2|964.2|969.3|964.3|968.8|963.8|74
1638942900000|2021-12-08 05:55:00|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|94
1638943200000|2021-12-08 06:00:00|969.4|964.4|969|964|969.5|964.5|968.7|963.7|75
1638943500000|2021-12-08 06:05:00|969.1|964.1|969.5|964.5|969.7|964.7|969|964|73
1638943800000|2021-12-08 06:10:00|969.6|964.6|969.1|964.1|969.7|964.7|969.1|964.1|52
1638944100000|2021-12-08 06:15:00|969.2|964.2|969.6|964.6|969.6|964.6|969.1|964.1|44
1638944400000|2021-12-08 06:20:00|969.5|964.5|969.1|964.1|969.7|964.7|968.7|963.7|79
1638944700000|2021-12-08 06:25:00|969.2|964.2|968.8|963.8|969.2|964.2|968.8|963.8|48
1638945000000|2021-12-08 06:30:00|968.7|963.7|968.5|963.5|969.3|964.3|968.3|963.3|77
1638945300000|2021-12-08 06:35:00|968.4|963.4|967.7|962.7|968.5|963.5|967.4|962.4|60
1638945600000|2021-12-08 06:40:00|967.8|962.8|967.4|962.4|968.2|963.2|967.3|962.3|71
1638945900000|2021-12-08 06:45:00|967.5|962.5|968.2|963.2|968.5|963.5|966.6|961.6|45
1638946200000|2021-12-08 06:50:00|968.3|963.3|967.6|962.6|968.3|963.3|967.3|962.3|70
1638946500000|2021-12-08 06:55:00|967.7|962.7|967|962|967.9|962.9|966.9|961.9|48
1638946800000|2021-12-08 07:00:00|967.1|962.1|966.4|961.4|967.9|962.9|966.3|961.3|48
1638947100000|2021-12-08 07:05:00|966|961|966.5|961.5|967.2|962.2|965.6|960.6|64
1638947400000|2021-12-08 07:10:00|966.6|961.6|966.3|961.3|966.8|961.8|965.9|960.9|54
1638947700000|2021-12-08 07:15:00|966.2|961.2|965.8|960.8|966.3|961.3|965.7|960.7|33
1638948000000|2021-12-08 07:20:00|965.9|960.9|967.2|962.2|967.7|962.7|965.8|960.8|31
1638948300000|2021-12-08 07:25:00|967.1|962.1|967.7|962.7|968.5|963.5|967|962|44
1638948600000|2021-12-08 07:30:00|967.6|962.6|968.6|963.6|968.6|963.6|966.9|961.9|46
1638948900000|2021-12-08 07:35:00|968.7|963.7|968.9|963.9|969.1|964.1|968.5|963.5|45
1638949200000|2021-12-08 07:40:00|968.8|963.8|969|964|970.1|965.1|968.4|963.4|81
1638949500000|2021-12-08 07:45:00|969.1|964.1|971.3|966.3|971.4|966.4|969.1|964.1|76
1638949800000|2021-12-08 07:50:00|971.4|966.4|970.2|965.2|971.4|966.4|970|965|62
1638950100000|2021-12-08 07:55:00|970.3|965.3|970.9|965.9|971.1|966.1|970|965|108
1638950400000|2021-12-08 08:00:00|970.6|965.6|971|966|971|966|969.3|964.3|187
1638950700000|2021-12-08 08:05:00|971.2|966.2|971.5|966.5|971.8|966.8|970.6|965.6|201
1638951000000|2021-12-08 08:10:00|971.4|966.4|969.8|964.8|971.7|966.7|969.8|964.8|109
1638951300000|2021-12-08 08:15:00|969.4|964.4|968.3|963.3|969.5|964.5|967.5|962.5|127
1638951600000|2021-12-08 08:20:00|968.1|963.1|968.1|963.1|968.4|963.4|966.9|961.9|124
1638951900000|2021-12-08 08:25:00|968.2|963.2|967.8|962.8|969.2|964.2|967.8|962.8|93
1638952200000|2021-12-08 08:30:00|967.7|962.7|968.4|963.4|968.5|963.5|967.4|962.4|106
1638952500000|2021-12-08 08:35:00|968.2|963.2|966.5|961.5|968.5|963.5|965.9|960.9|97
1638952800000|2021-12-08 08:40:00|966.3|961.3|966.1|961.1|967.3|962.3|965.8|960.8|85
1638953100000|2021-12-08 08:45:00|966.2|961.2|966.4|961.4|966.5|961.5|965.9|960.9|90
1638953400000|2021-12-08 08:50:00|966.2|961.2|966.9|961.9|967|962|966|961|103
1638953700000|2021-12-08 08:55:00|966.8|961.8|968.1|963.1|968.1|963.1|966.7|961.7|103
1638954000000|2021-12-08 09:00:00|968|963|967.8|962.8|968.4|963.4|967.5|962.5|92
1638954300000|2021-12-08 09:05:00|967.7|962.7|967|962|968.3|963.3|967|962|112
1638954600000|2021-12-08 09:10:00|967.1|962.1|967|962|967.5|962.5|966.8|961.8|69
1638954900000|2021-12-08 09:15:00|967.1|962.1|967.2|962.2|967.4|962.4|965.9|960.9|74
1638955200000|2021-12-08 09:20:00|967.1|962.1|966.6|961.6|967.2|962.2|965.8|960.8|63
1638955500000|2021-12-08 09:25:00|966.5|961.5|965.6|960.6|966.6|961.6|965.5|960.5|47
1638955800000|2021-12-08 09:30:00|965.7|960.7|966.6|961.6|966.7|961.7|965.7|960.7|119
1638956100000|2021-12-08 09:35:00|966.5|961.5|966.7|961.7|966.8|961.8|965.7|960.7|98
1638956400000|2021-12-08 09:40:00|966.6|961.6|966.1|961.1|966.9|961.9|965.9|960.9|79
1638956700000|2021-12-08 09:45:00|966.2|961.2|966.1|961.1|966.2|961.2|965.2|960.2|105
1638957000000|2021-12-08 09:50:00|966.2|961.2|965.3|960.3|966.4|961.4|964.9|959.9|105
1638957300000|2021-12-08 09:55:00|965.4|960.4|966.2|961.2|966.3|961.3|965.3|960.3|42
1638957600000|2021-12-08 10:00:00|966.1|961.1|965.6|960.6|966.6|961.6|965.6|960.6|75
1638957900000|2021-12-08 10:05:00|965.4|960.4|965.4|960.4|965.7|960.7|965.2|960.2|80
1638958200000|2021-12-08 10:10:00|965.3|960.3|965.9|960.9|966.1|961.1|965|960|100
1638958500000|2021-12-08 10:15:00|966|961|966|961|966.1|961.1|965.3|960.3|92
1638958800000|2021-12-08 10:20:00|966.3|961.3|965.9|960.9|966.4|961.4|965.6|960.6|100
1638959100000|2021-12-08 10:25:00|965.8|960.8|966|961|966.2|961.2|965.2|960.2|86
1638959400000|2021-12-08 10:30:00|966.1|961.1|965.8|960.8|966.2|961.2|965.5|960.5|114
1638959700000|2021-12-08 10:35:00|965.9|960.9|964.8|959.8|966|961|964.7|959.7|141
1638960000000|2021-12-08 10:40:00|965|960|964.9|959.9|965.5|960.5|964.4|959.4|63
1638960300000|2021-12-08 10:45:00|964.8|959.8|965.2|960.2|965.2|960.2|964.4|959.4|96
1638960600000|2021-12-08 10:50:00|965.3|960.3|965|960|965.3|960.3|964.8|959.8|100
1638960900000|2021-12-08 10:55:00|964.9|959.9|963.3|958.3|965.1|960.1|963.3|958.3|164
1638961200000|2021-12-08 11:00:00|963.4|958.4|963.2|958.2|963.4|958.4|962.5|957.5|96
1638961500000|2021-12-08 11:05:00|963.3|958.3|962.4|957.4|963.5|958.5|962.3|957.3|46
1638961800000|2021-12-08 11:10:00|962.6|957.6|962.9|957.9|963.5|958.5|962.4|957.4|146
1638962100000|2021-12-08 11:15:00|963|958|961.7|956.7|963|958|961.6|956.6|125
1638962400000|2021-12-08 11:20:00|961.6|956.6|961.2|956.2|961.8|956.8|960.6|955.6|106
1638962700000|2021-12-08 11:25:00|961.1|956.1|961.1|956.1|961.5|956.5|960.8|955.8|93
1638963000000|2021-12-08 11:30:00|961|956|960.7|955.7|961.4|956.4|960.4|955.4|129
1638963300000|2021-12-08 11:35:00|960.8|955.8|960.5|955.5|960.8|955.8|960.1|955.1|80
1638963600000|2021-12-08 11:40:00|960.4|955.4|959.9|954.9|960.6|955.6|959.4|954.4|136
1638963900000|2021-12-08 11:45:00|960|955|963.3|958.3|964.3|959.3|959.5|954.5|369
1638964200000|2021-12-08 11:50:00|963.2|958.2|964.6|959.6|965|960|962.9|957.9|154
1638964500000|2021-12-08 11:55:00|964.7|959.7|964.5|959.5|966.4|961.4|964.1|959.1|220
1638964800000|2021-12-08 12:00:00|964.8|959.8|964.7|959.7|965.2|960.2|963.9|958.9|135
1638965100000|2021-12-08 12:05:00|964.6|959.6|964.5|959.5|966.1|961.1|964.1|959.1|145
1638965400000|2021-12-08 12:10:00|964.6|959.6|963.9|958.9|965.2|960.2|963.8|958.8|115
1638965700000|2021-12-08 12:15:00|963.8|958.8|962.4|957.4|963.9|958.9|961.9|956.9|100
1638966000000|2021-12-08 12:20:00|962.5|957.5|960.9|955.9|963.2|958.2|960.8|955.8|120
1638966300000|2021-12-08 12:25:00|961|956|961.9|956.9|962.2|957.2|960.8|955.8|99
1638966600000|2021-12-08 12:30:00|962|957|961.7|956.7|962.1|957.1|961.4|956.4|113
1638966900000|2021-12-08 12:35:00|961.8|956.8|963|958|963.5|958.5|961.7|956.7|161
1638967200000|2021-12-08 12:40:00|963.1|958.1|962|957|963.1|958.1|962|957|150
1638967500000|2021-12-08 12:45:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|44
1638967800000|2021-12-08 12:50:00|961.4|956.4|961.6|956.6|961.8|956.8|961.3|956.3|51
1638968100000|2021-12-08 12:55:00|961.5|956.5|961.3|956.3|962.3|957.3|960.9|955.9|85
1638968400000|2021-12-08 13:00:00|961.5|956.5|959.3|954.3|962.4|957.4|959.2|954.2|150
1638968700000|2021-12-08 13:05:00|959.4|954.4|959.6|954.6|960.2|955.2|958.6|953.6|184
1638969000000|2021-12-08 13:10:00|959.5|954.5|960.1|955.1|960.7|955.7|959.5|954.5|91
1638969300000|2021-12-08 13:15:00|959.9|954.9|960.7|955.7|961.5|956.5|959.6|954.6|88
1638969600000|2021-12-08 13:20:00|960.6|955.6|957|952|960.6|955.6|956.3|951.3|193
1638969900000|2021-12-08 13:25:00|957.1|952.1|957.5|952.5|958.9|953.9|956.7|951.7|171
1638970200000|2021-12-08 13:30:00|957.4|952.4|954.7|949.7|957.6|952.6|954.1|949.1|160
1638970500000|2021-12-08 13:35:00|954.5|949.5|955.7|950.7|956.2|951.2|954.5|949.5|174
1638970800000|2021-12-08 13:40:00|955.5|950.5|957.9|952.9|958.3|953.3|955.3|950.3|190
1638971100000|2021-12-08 13:45:00|957.8|952.8|954.6|949.6|958.2|953.2|954.6|949.6|154
1638971400000|2021-12-08 13:50:00|954.8|949.8|956.5|951.5|956.8|951.8|954.6|949.6|144
1638971700000|2021-12-08 13:55:00|956.6|951.6|954.7|949.7|956.6|951.6|954.6|949.6|118
1638972000000|2021-12-08 14:00:00|954.8|949.8|953.6|948.6|955|950|952|947|188
1638972300000|2021-12-08 14:05:00|953.7|948.7|953.8|948.8|954.1|949.1|952|947|165
1638972600000|2021-12-08 14:10:00|953.9|948.9|954.4|949.4|955.8|950.8|953.7|948.7|145
1638972900000|2021-12-08 14:15:00|954.3|949.3|955.3|950.3|955.7|950.7|954.1|949.1|109
1638973200000|2021-12-08 14:20:00|955.2|950.2|956.5|951.5|956.9|951.9|955|950|208
1638973500000|2021-12-08 14:25:00|956.6|951.6|957.4|952.4|958.9|953.9|956.5|951.5|161
1638973800000|2021-12-08 14:30:00|957.5|952.5|956.6|951.6|958.5|953.5|956.5|951.5|326
1638974100000|2021-12-08 14:35:00|956.5|951.5|954.5|949.5|957.9|952.9|954.3|949.3|289
1638974400000|2021-12-08 14:40:00|954.6|949.6|956.7|951.7|958.6|953.6|954.5|949.5|279
1638974700000|2021-12-08 14:45:00|956.6|951.6|960.6|955.6|961.5|956.5|956.4|951.4|312
1638975000000|2021-12-08 14:50:00|960.5|955.5|962.3|957.3|962.8|957.8|960.2|955.2|257
1638975300000|2021-12-08 14:55:00|962.4|957.4|960.2|955.2|962.8|957.8|960.1|955.1|248
1638975600000|2021-12-08 15:00:00|960|955|960.5|955.5|962.1|957.1|959.5|954.5|412
1638975900000|2021-12-08 15:05:00|961.1|956.1|960.2|955.2|962.8|957.8|959.8|954.8|310
1638976200000|2021-12-08 15:10:00|960|955|960.2|955.2|960.5|955.5|959.9|954.9|217
1638976500000|2021-12-08 15:15:00|960.1|955.1|959.9|954.9|961.3|956.3|959.5|954.5|260
1638976800000|2021-12-08 15:20:00|959.8|954.8|962.1|957.1|962.3|957.3|959.5|954.5|196
1638977100000|2021-12-08 15:25:00|962.2|957.2|961.2|956.2|963|958|961|956|216
1638977400000|2021-12-08 15:30:00|961.3|956.3|962.2|957.2|964.5|959.5|960.6|955.6|213
1638977700000|2021-12-08 15:35:00|962.1|957.1|962.5|957.5|963.8|958.8|961.5|956.5|122
1638978000000|2021-12-08 15:40:00|962.6|957.6|960.1|955.1|962.6|957.6|959.7|954.7|147
1638978300000|2021-12-08 15:45:00|960|955|958.6|953.6|960.1|955.1|957|952|230
1638978600000|2021-12-08 15:50:00|958.7|953.7|960.8|955.8|960.9|955.9|958.7|953.7|88
1638978900000|2021-12-08 15:55:00|960.9|955.9|961.5|956.5|961.9|956.9|960.7|955.7|149
1638979200000|2021-12-08 16:00:00|961.6|956.6|962.2|957.2|962.6|957.6|961.4|956.4|136
1638979500000|2021-12-08 16:05:00|962.4|957.4|963.2|958.2|963.2|958.2|962.2|957.2|149
1638979800000|2021-12-08 16:10:00|962.9|957.9|964.5|959.5|964.7|959.7|962.4|957.4|122
1638980100000|2021-12-08 16:15:00|964.4|959.4|964.2|959.2|965|960|963.8|958.8|115
1638980400000|2021-12-08 16:20:00|964.1|959.1|966.4|961.4|966.9|961.9|963.7|958.7|90
1638980700000|2021-12-08 16:25:00|966.5|961.5|966.6|961.6|967.3|962.3|966.4|961.4|117
1638981000000|2021-12-08 16:30:00|966.7|961.7|964.9|959.9|966.7|961.7|964.9|959.9|107
1638981300000|2021-12-08 16:35:00|964.8|959.8|964.3|959.3|965.3|960.3|964.1|959.1|125
1638981600000|2021-12-08 16:40:00|964.4|959.4|964.8|959.8|965.2|960.2|964|959|116
1638981900000|2021-12-08 16:45:00|964.9|959.9|965|960|965.4|960.4|963.7|958.7|141
1638982200000|2021-12-08 16:50:00|964.9|959.9|964|959|965|960|963.5|958.5|76
1638982500000|2021-12-08 16:55:00|963.9|958.9|963.7|958.7|964.6|959.6|963.2|958.2|101
1638982800000|2021-12-08 17:00:00|963.6|958.6|963.7|958.7|965.7|960.7|963.6|958.6|119
1638983100000|2021-12-08 17:05:00|964|959|965.2|960.2|965.6|960.6|964|959|118
1638983400000|2021-12-08 17:10:00|965.3|960.3|965.8|960.8|965.9|960.9|964.4|959.4|115
1638983700000|2021-12-08 17:15:00|965.7|960.7|966.2|961.2|966.7|961.7|965.5|960.5|67
1638984000000|2021-12-08 17:20:00|966.1|961.1|966.8|961.8|966.9|961.9|965.7|960.7|138
1638984300000|2021-12-08 17:25:00|966.7|961.7|965.9|960.9|966.7|961.7|965.9|960.9|69
1638984600000|2021-12-08 17:30:00|965.8|960.8|965.4|960.4|966.2|961.2|965.2|960.2|87
1638984900000|2021-12-08 17:35:00|965.3|960.3|965.7|960.7|965.8|960.8|965.1|960.1|95
1638985200000|2021-12-08 17:40:00|965.5|960.5|965.5|960.5|965.7|960.7|964.9|959.9|95
1638985500000|2021-12-08 17:45:00|965.3|960.3|964.8|959.8|965.3|960.3|964.1|959.1|44
1638985800000|2021-12-08 17:50:00|964.7|959.7|964.8|959.8|965.2|960.2|964.1|959.1|54
1638986100000|2021-12-08 17:55:00|964.7|959.7|964.4|959.4|965.1|960.1|964.2|959.2|78
1638986400000|2021-12-08 18:00:00|964.3|959.3|964.7|959.7|965.2|960.2|963.8|958.8|227
1638986700000|2021-12-08 18:05:00|964.8|959.8|964.5|959.5|964.9|959.9|963.7|958.7|92
1638987000000|2021-12-08 18:10:00|964.4|959.4|964.4|959.4|964.8|959.8|964.3|959.3|82
1638987300000|2021-12-08 18:15:00|964.5|959.5|965.5|960.5|965.6|960.6|964.3|959.3|117
1638987600000|2021-12-08 18:20:00|965.6|960.6|965.3|960.3|965.8|960.8|965.3|960.3|97
1638987900000|2021-12-08 18:25:00|965.4|960.4|964.7|959.7|965.4|960.4|964.3|959.3|100
1638988200000|2021-12-08 18:30:00|964.6|959.6|964.9|959.9|965|960|964.6|959.6|111
1638988500000|2021-12-08 18:35:00|965|960|965|960|965.5|960.5|964.9|959.9|68
1638988800000|2021-12-08 18:40:00|964.9|959.9|965.2|960.2|965.3|960.3|964.8|959.8|87
1638989100000|2021-12-08 18:45:00|965.1|960.1|964.7|959.7|965.2|960.2|964.4|959.4|139
1638989400000|2021-12-08 18:50:00|964.8|959.8|964.4|959.4|964.9|959.9|964.2|959.2|67
1638989700000|2021-12-08 18:55:00|964.5|959.5|964.3|959.3|964.7|959.7|964|959|134
1638990000000|2021-12-08 19:00:00|964.4|959.4|964.5|959.5|964.7|959.7|964.1|959.1|57
1638990300000|2021-12-08 19:05:00|964.6|959.6|964.3|959.3|964.6|959.6|964.1|959.1|69
1638990600000|2021-12-08 19:10:00|964.4|959.4|965|960|965.4|960.4|964.4|959.4|96
1638990900000|2021-12-08 19:15:00|964.9|959.9|964.8|959.8|965.2|960.2|964.7|959.7|86
1638991200000|2021-12-08 19:20:00|964.9|959.9|964.8|959.8|965.1|960.1|964.5|959.5|67
1638991500000|2021-12-08 19:25:00|964.7|959.7|964.7|959.7|964.8|959.8|964.2|959.2|93
1638991800000|2021-12-08 19:30:00|964.6|959.6|964.8|959.8|965.1|960.1|964.5|959.5|47
1638992100000|2021-12-08 19:35:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|82
1638992400000|2021-12-08 19:40:00|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|116
1638992700000|2021-12-08 19:45:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|87
1638993000000|2021-12-08 19:50:00|964.9|959.9|965.2|960.2|965.5|960.5|964.8|959.8|35
1638993300000|2021-12-08 19:55:00|965.3|960.3|966|961|966|961|965.3|960.3|100
1638993600000|2021-12-08 20:00:00|965.9|960.9|965.4|960.4|966.2|961.2|965.4|960.4|130
1638993900000|2021-12-08 20:05:00|965.5|960.5|965.4|960.4|965.7|960.7|965.3|960.3|83
1638994200000|2021-12-08 20:10:00|965.5|960.5|965.6|960.6|965.6|960.6|965.3|960.3|89
1638994500000|2021-12-08 20:15:00|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|98
1638994800000|2021-12-08 20:20:00|965.7|960.7|965.9|960.9|966.1|961.1|965.7|960.7|106
1638995100000|2021-12-08 20:25:00|966|961|966.1|961.1|966.1|961.1|965.7|960.7|48
1638995400000|2021-12-08 20:30:00|966|961|965.8|960.8|966|961|965.6|960.6|99
1638995700000|2021-12-08 20:35:00|965.7|960.7|965.9|960.9|966.1|961.1|965.7|960.7|147
1638996000000|2021-12-08 20:40:00|965.8|960.8|965.2|960.2|965.9|960.9|965|960|127
1638996300000|2021-12-08 20:45:00|965.3|960.3|965.5|960.5|965.6|960.6|965.2|960.2|101
1638996600000|2021-12-08 20:50:00|965.6|960.6|965.1|960.1|965.7|960.7|965.1|960.1|129
1638996900000|2021-12-08 20:55:00|965.2|960.2|964.5|959.5|965.3|960.3|964.4|959.4|107
1638997200000|2021-12-08 21:00:00|964.4|959.4|964.2|959.2|964.7|959.7|964.1|959.1|72
1638997500000|2021-12-08 21:05:00|964.1|959.1|964.1|959.1|964.3|959.3|963.9|958.9|43
1638997800000|2021-12-08 21:10:00|964.2|959.2|964|959|964.2|959.2|963.9|958.9|15
1638998100000|2021-12-08 21:15:00|963.9|958.9|963.6|958.6|963.9|958.9|963.4|958.4|25
1638998400000|2021-12-08 21:20:00|963.5|958.5|963.4|958.4|963.9|958.9|963.4|958.4|22
1638998700000|2021-12-08 21:25:00|963.5|958.5|963.5|958.5|963.7|958.7|963.4|958.4|32
1638999000000|2021-12-08 21:30:00|963.6|958.6|963|958|963.6|958.6|963|958|36
1638999300000|2021-12-08 21:35:00|963.1|958.1|962.8|957.8|963.2|958.2|962.8|957.8|39
1638999600000|2021-12-08 21:40:00|962.9|957.9|963|958|963.3|958.3|962.8|957.8|43
1638999900000|2021-12-08 21:45:00|962.9|957.9|962.3|957.3|963.1|958.1|962.3|957.3|57
1639000200000|2021-12-08 21:50:00|962.4|957.4|962.5|957.5|962.7|957.7|962.2|957.2|47
1639000500000|2021-12-08 21:55:00|962.3|957.3|962.5|957.5|962.5|957.5|961.9|956.9|80
1639004400000|2021-12-08 23:00:00|963.9|958.9|963.9|958.9|964|959|963.7|958.7|32
1639004700000|2021-12-08 23:05:00|964|959|964|959|964.1|959.1|963.9|958.9|27
1639005000000|2021-12-08 23:10:00|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|23
1639005300000|2021-12-08 23:15:00|964|959|964.3|959.3|964.8|959.8|963.9|958.9|25
1639005600000|2021-12-08 23:20:00|964.5|959.5|964.4|959.4|964.5|959.5|964.1|959.1|46
1639005900000|2021-12-08 23:25:00|964.2|959.2|964.1|959.1|964.5|959.5|964|959|29
1639006200000|2021-12-08 23:30:00|963.8|958.8|963.6|958.6|963.9|958.9|963.3|958.3|49
1639006500000|2021-12-08 23:35:00|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|20
1639006800000|2021-12-08 23:40:00|963.9|958.9|963.9|958.9|964.1|959.1|963.8|958.8|13
1639007100000|2021-12-08 23:45:00|963.8|958.8|963|958|964.2|959.2|962.8|957.8|65
1639007400000|2021-12-08 23:50:00|962.9|957.9|963|958|963.2|958.2|962.8|957.8|42
1639007700000|2021-12-08 23:55:00|962.9|957.9|962.9|957.9|963.1|958.1|962.7|957.7|30
1639008000000|2021-12-09 00:00:00|962.8|957.8|962.4|957.4|963.1|958.1|962.4|957.4|69
1639008300000|2021-12-09 00:05:00|962.6|957.6|963.1|958.1|963.4|958.4|962.5|957.5|88
1639008600000|2021-12-09 00:10:00|963.3|958.3|963|958|963.4|958.4|962.6|957.6|38
1639008900000|2021-12-09 00:15:00|962.9|957.9|962.1|957.1|963.3|958.3|962.1|957.1|48
1639009200000|2021-12-09 00:20:00|962.2|957.2|961.8|956.8|962.2|957.2|961.8|956.8|14
1639009500000|2021-12-09 00:25:00|962.5|957.5|963.3|958.3|963.3|958.3|962.3|957.3|39
1639009800000|2021-12-09 00:30:00|963.2|958.2|963.3|958.3|963.4|958.4|962.7|957.7|41
1639010100000|2021-12-09 00:35:00|963.2|958.2|963.3|958.3|963.3|958.3|962.9|957.9|21
1639010400000|2021-12-09 00:40:00|963.4|958.4|964.2|959.2|964.2|959.2|963.4|958.4|9
1639010700000|2021-12-09 00:45:00|963.9|958.9|963.8|958.8|964.1|959.1|963.7|958.7|58
1639011000000|2021-12-09 00:50:00|963.7|958.7|963.3|958.3|963.8|958.8|962.9|957.9|70
1639011300000|2021-12-09 00:55:00|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|31
1639011600000|2021-12-09 01:00:00|963.3|958.3|962.5|957.5|963.3|958.3|961.9|956.9|98
1639011900000|2021-12-09 01:05:00|962.4|957.4|961.5|956.5|962.8|957.8|961.5|956.5|65
1639012200000|2021-12-09 01:10:00|961.4|956.4|960.9|955.9|961.8|956.8|960.6|955.6|78
1639012500000|2021-12-09 01:15:00|960.8|955.8|961.3|956.3|961.5|956.5|960.8|955.8|66
1639012800000|2021-12-09 01:20:00|961.4|956.4|961.4|956.4|961.6|956.6|961.2|956.2|40
1639013100000|2021-12-09 01:25:00|961.5|956.5|961.6|956.6|962|957|961.3|956.3|81
1639013400000|2021-12-09 01:30:00|961.7|956.7|962.3|957.3|962.3|957.3|961.4|956.4|56
1639013700000|2021-12-09 01:35:00|962.4|957.4|963.1|958.1|963.2|958.2|962.4|957.4|47
1639014000000|2021-12-09 01:40:00|963.2|958.2|962.7|957.7|963.2|958.2|962.5|957.5|42
1639014300000|2021-12-09 01:45:00|962.6|957.6|962.5|957.5|962.7|957.7|962.2|957.2|63
1639014600000|2021-12-09 01:50:00|962.6|957.6|962.5|957.5|962.9|957.9|962.5|957.5|25
1639014900000|2021-12-09 01:55:00|962.6|957.6|962.4|957.4|962.7|957.7|962.4|957.4|47
1639015200000|2021-12-09 02:00:00|962.5|957.5|962.7|957.7|963.1|958.1|962.2|957.2|36
1639015500000|2021-12-09 02:05:00|962.8|957.8|963.5|958.5|963.6|958.6|962.6|957.6|43
1639015800000|2021-12-09 02:10:00|963.3|958.3|962.7|957.7|963.4|958.4|962.6|957.6|20
1639016100000|2021-12-09 02:15:00|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|26
1639016400000|2021-12-09 02:20:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|28
1639016700000|2021-12-09 02:25:00|963|958|963.3|958.3|963.4|958.4|963|958|54
1639017000000|2021-12-09 02:30:00|963.4|958.4|961.8|956.8|963.4|958.4|961.8|956.8|85
1639017300000|2021-12-09 02:35:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|53
1639017600000|2021-12-09 02:40:00|961.4|956.4|961.1|956.1|962|957|961|956|71
1639017900000|2021-12-09 02:45:00|961.3|956.3|961.7|956.7|962.1|957.1|961.3|956.3|29
1639018200000|2021-12-09 02:50:00|961.6|956.6|962.4|957.4|962.5|957.5|961.5|956.5|28
1639018500000|2021-12-09 02:55:00|962.5|957.5|963.3|958.3|963.5|958.5|962.4|957.4|67
1639018800000|2021-12-09 03:00:00|963.4|958.4|963|958|963.4|958.4|962.7|957.7|66
1639019100000|2021-12-09 03:05:00|962.9|957.9|962.3|957.3|962.9|957.9|962.1|957.1|56
1639019400000|2021-12-09 03:10:00|962.4|957.4|963.4|958.4|963.4|958.4|962.3|957.3|18
1639019700000|2021-12-09 03:15:00|963.5|958.5|963.7|958.7|963.8|958.8|963.5|958.5|39
1639020000000|2021-12-09 03:20:00|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|39
1639020300000|2021-12-09 03:25:00|963.7|958.7|963.4|958.4|963.8|958.8|963.2|958.2|76
1639020600000|2021-12-09 03:30:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|52
1639020900000|2021-12-09 03:35:00|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|40
1639021200000|2021-12-09 03:40:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|34
1639021500000|2021-12-09 03:45:00|963.5|958.5|963.6|958.6|963.7|958.7|963.2|958.2|21
1639021800000|2021-12-09 03:50:00|963.7|958.7|963.5|958.5|963.7|958.7|963.4|958.4|23
1639022100000|2021-12-09 03:55:00|963.6|958.6|963.1|958.1|963.9|958.9|963.1|958.1|93
1639022400000|2021-12-09 04:00:00|962.8|957.8|963.1|958.1|963.1|958.1|962.7|957.7|69
1639022700000|2021-12-09 04:05:00|963.3|958.3|963.8|958.8|964.1|959.1|963.3|958.3|30
1639023000000|2021-12-09 04:10:00|963.7|958.7|963.7|958.7|964|959|963.7|958.7|48
1639023300000|2021-12-09 04:15:00|963.8|958.8|963.8|958.8|964.1|959.1|963.7|958.7|56
1639023600000|2021-12-09 04:20:00|963.7|958.7|963.9|958.9|964|959|963.6|958.6|33
1639023900000|2021-12-09 04:25:00|964|959|963.7|958.7|964|959|963.6|958.6|19
1639024200000|2021-12-09 04:30:00|963|958|962.8|957.8|963|958|962.2|957.2|24
1639024500000|2021-12-09 04:35:00|962.7|957.7|963.3|958.3|963.4|958.4|962.7|957.7|37
1639024800000|2021-12-09 04:40:00|963.2|958.2|963.6|958.6|963.7|958.7|963.1|958.1|65
1639025100000|2021-12-09 04:45:00|963.4|958.4|963.2|958.2|963.6|958.6|963.2|958.2|40
1639025400000|2021-12-09 04:50:00|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|17
1639025700000|2021-12-09 04:55:00|963.3|958.3|963|958|963.4|958.4|962.9|957.9|24
1639026000000|2021-12-09 05:00:00|963.1|958.1|963.1|958.1|963.1|958.1|962.7|957.7|47
1639026300000|2021-12-09 05:05:00|963|958|962.7|957.7|963.1|958.1|962.6|957.6|43
1639026600000|2021-12-09 05:10:00|962.8|957.8|962.7|957.7|962.9|957.9|962.6|957.6|47
1639026900000|2021-12-09 05:15:00|962.8|957.8|962.8|957.8|963.1|958.1|962.6|957.6|58
1639027200000|2021-12-09 05:20:00|962.9|957.9|963.4|958.4|963.5|958.5|962.7|957.7|80
1639027500000|2021-12-09 05:25:00|963.3|958.3|963.4|958.4|963.5|958.5|963.2|958.2|95
1639027800000|2021-12-09 05:30:00|963.5|958.5|963.4|958.4|963.5|958.5|962.9|957.9|63
1639028100000|2021-12-09 05:35:00|963.3|958.3|963.2|958.2|963.9|958.9|963|958|30
1639028400000|2021-12-09 05:40:00|963.3|958.3|963.6|958.6|963.7|958.7|963.1|958.1|68
1639028700000|2021-12-09 05:45:00|963.7|958.7|964.9|959.9|964.9|959.9|963.5|958.5|131
1639029000000|2021-12-09 05:50:00|965|960|964.1|959.1|965|960|964.1|959.1|57
1639029300000|2021-12-09 05:55:00|963.9|958.9|962.7|957.7|964|959|962.7|957.7|47
1639029600000|2021-12-09 06:00:00|962.5|957.5|962.8|957.8|963.4|958.4|962.2|957.2|88
1639029900000|2021-12-09 06:05:00|962.7|957.7|963.2|958.2|963.3|958.3|962.6|957.6|28
1639030200000|2021-12-09 06:10:00|963.1|958.1|963.2|958.2|963.4|958.4|962.9|957.9|32
1639030500000|2021-12-09 06:15:00|963.3|958.3|963.1|958.1|963.3|958.3|962.7|957.7|29
1639030800000|2021-12-09 06:20:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1639031100000|2021-12-09 06:25:00|963.1|958.1|963.9|958.9|963.9|958.9|962.7|957.7|44
1639031400000|2021-12-09 06:30:00|963.8|958.8|962.9|957.9|963.9|958.9|962.9|957.9|41
1639031700000|2021-12-09 06:35:00|962.8|957.8|962.1|957.1|962.8|957.8|962.1|957.1|21
1639032000000|2021-12-09 06:40:00|962.8|957.8|962.4|957.4|962.9|957.9|962.4|957.4|41
1639032300000|2021-12-09 06:45:00|962.5|957.5|962.1|957.1|962.6|957.6|961.8|956.8|29
1639032600000|2021-12-09 06:50:00|962.2|957.2|960.9|955.9|962.2|957.2|960.7|955.7|43
1639032900000|2021-12-09 06:55:00|960.8|955.8|959.5|954.5|960.8|955.8|959.3|954.3|66
1639033200000|2021-12-09 07:00:00|959.6|954.6|960|955|960.1|955.1|959.4|954.4|48
1639033500000|2021-12-09 07:05:00|959.9|954.9|959.7|954.7|960.1|955.1|959.6|954.6|96
1639033800000|2021-12-09 07:10:00|959.8|954.8|959.5|954.5|960.6|955.6|959.4|954.4|53
1639034100000|2021-12-09 07:15:00|959.6|954.6|959.3|954.3|959.9|954.9|959.3|954.3|49
1639034400000|2021-12-09 07:20:00|959.2|954.2|960.3|955.3|961|956|958.9|953.9|108
1639034700000|2021-12-09 07:25:00|960.5|955.5|960.2|955.2|960.8|955.8|960.1|955.1|56
1639035000000|2021-12-09 07:30:00|960.3|955.3|960.5|955.5|960.9|955.9|959.8|954.8|53
1639035300000|2021-12-09 07:35:00|960.4|955.4|960|955|960.8|955.8|959.9|954.9|15
1639035600000|2021-12-09 07:40:00|960.2|955.2|960.2|955.2|960.6|955.6|959.7|954.7|29
1639035900000|2021-12-09 07:45:00|960.4|955.4|959.6|954.6|960.7|955.7|959.1|954.1|33
1639036200000|2021-12-09 07:50:00|959.5|954.5|960.5|955.5|960.6|955.6|959.4|954.4|46
1639036500000|2021-12-09 07:55:00|960.6|955.6|960.2|955.2|961.3|956.3|960|955|70
1639036800000|2021-12-09 08:00:00|960.3|955.3|960.5|955.5|960.6|955.6|959.4|954.4|39
1639037100000|2021-12-09 08:05:00|960.6|955.6|960.9|955.9|961.8|956.8|960.6|955.6|81
1639037400000|2021-12-09 08:10:00|960.8|955.8|958.4|953.4|960.8|955.8|958.3|953.3|116
1639037700000|2021-12-09 08:15:00|958.2|953.2|959.4|954.4|959.6|954.6|957.9|952.9|90
1639038000000|2021-12-09 08:20:00|959|954|958.6|953.6|959.9|954.9|958.6|953.6|124
1639038300000|2021-12-09 08:25:00|958.7|953.7|957.2|952.2|959.6|954.6|956.6|951.6|109
1639038600000|2021-12-09 08:30:00|957|952|956|951|957.2|952.2|955.7|950.7|108
1639038900000|2021-12-09 08:35:00|956.1|951.1|954.3|949.3|956.2|951.2|954.1|949.1|101
1639039200000|2021-12-09 08:40:00|954.1|949.1|952.4|947.4|954.1|949.1|950.1|945.1|94
1639039500000|2021-12-09 08:45:00|952.3|947.3|953.4|948.4|953.6|948.6|952.2|947.2|104
1639039800000|2021-12-09 08:50:00|953.5|948.5|953.7|948.7|954.9|949.9|953.5|948.5|127
1639040100000|2021-12-09 08:55:00|953.6|948.6|955.6|950.6|955.6|950.6|953.6|948.6|92
1639040400000|2021-12-09 09:00:00|955.9|950.9|956.8|951.8|957|952|955.6|950.6|141
1639040700000|2021-12-09 09:05:00|956.7|951.7|953.8|948.8|956.7|951.7|953.8|948.8|109
1639041000000|2021-12-09 09:10:00|953.7|948.7|953.3|948.3|953.7|948.7|952.7|947.7|72
1639041300000|2021-12-09 09:15:00|953.4|948.4|953.9|948.9|953.9|948.9|953|948|98
1639041600000|2021-12-09 09:20:00|953.8|948.8|953.5|948.5|953.9|948.9|953.2|948.2|101
1639041900000|2021-12-09 09:25:00|953.4|948.4|952.6|947.6|953.6|948.6|952.4|947.4|53
1639042200000|2021-12-09 09:30:00|952.5|947.5|953.5|948.5|954.1|949.1|952.5|947.5|64
1639042500000|2021-12-09 09:35:00|953.3|948.3|950.9|945.9|953.3|948.3|950.7|945.7|69
1639042800000|2021-12-09 09:40:00|950.8|945.8|951.1|946.1|951.1|946.1|949.9|944.9|48
1639043100000|2021-12-09 09:45:00|951.2|946.2|952.7|947.7|952.8|947.8|951.1|946.1|64
1639043400000|2021-12-09 09:50:00|952.8|947.8|952.1|947.1|952.8|947.8|951.7|946.7|52
1639043700000|2021-12-09 09:55:00|952.2|947.2|952.4|947.4|953|948|952.2|947.2|64
1639044000000|2021-12-09 10:00:00|952.3|947.3|950.7|945.7|952.4|947.4|950.6|945.6|60
1639044300000|2021-12-09 10:05:00|950.6|945.6|949.3|944.3|950.7|945.7|949.2|944.2|60
1639044600000|2021-12-09 10:10:00|949.4|944.4|950.1|945.1|951|946|949.3|944.3|60
1639044900000|2021-12-09 10:15:00|950.2|945.2|950|945|950.6|945.6|949.7|944.7|74
1639045200000|2021-12-09 10:20:00|949.9|944.9|950.2|945.2|950.4|945.4|949.2|944.2|92
1639045500000|2021-12-09 10:25:00|950.3|945.3|950.8|945.8|951|946|950.2|945.2|71
1639045800000|2021-12-09 10:30:00|950.9|945.9|951.3|946.3|951.3|946.3|950.6|945.6|113
1639046100000|2021-12-09 10:35:00|951.2|946.2|951.7|946.7|951.8|946.8|951.1|946.1|89
1639046400000|2021-12-09 10:40:00|951.6|946.6|952.2|947.2|952.2|947.2|951.4|946.4|58
1639046700000|2021-12-09 10:45:00|952.1|947.1|951.7|946.7|952.2|947.2|951.6|946.6|87
1639047000000|2021-12-09 10:50:00|951.8|946.8|951.7|946.7|952|947|951.5|946.5|112
1639047300000|2021-12-09 10:55:00|951.8|946.8|951.3|946.3|951.8|946.8|950.8|945.8|110
1639047600000|2021-12-09 11:00:00|951.4|946.4|951.4|946.4|951.8|946.8|951.3|946.3|61
1639047900000|2021-12-09 11:05:00|951.3|946.3|949.9|944.9|951.4|946.4|949.7|944.7|71
1639048200000|2021-12-09 11:10:00|949.8|944.8|948.5|943.5|949.9|944.9|948.3|943.3|93
1639048500000|2021-12-09 11:15:00|948.6|943.6|949.1|944.1|949.2|944.2|948.4|943.4|111
1639048800000|2021-12-09 11:20:00|949.2|944.2|947.8|942.8|949.2|944.2|947.4|942.4|91
1639049100000|2021-12-09 11:25:00|947.7|942.7|947.7|942.7|947.9|942.9|947.1|942.1|136
1639049400000|2021-12-09 11:30:00|947.6|942.6|948.3|943.3|948.4|943.4|947.2|942.2|97
1639049700000|2021-12-09 11:35:00|948.2|943.2|947.8|942.8|948.7|943.7|947.7|942.7|98
1639050000000|2021-12-09 11:40:00|947.7|942.7|946.6|941.6|947.7|942.7|945.9|940.9|87
1639050300000|2021-12-09 11:45:00|946.5|941.5|946.1|941.1|946.7|941.7|945.5|940.5|119
1639050600000|2021-12-09 11:50:00|946|941|946.1|941.1|946.4|941.4|945.6|940.6|97
1639050900000|2021-12-09 11:55:00|946|941|945.9|940.9|946.2|941.2|945.5|940.5|95
1639051200000|2021-12-09 12:00:00|945.7|940.7|944.6|939.6|945.8|940.8|943.5|938.5|134
1639051500000|2021-12-09 12:05:00|944.4|939.4|946.5|941.5|946.6|941.6|944.4|939.4|83
1639051800000|2021-12-09 12:10:00|946.4|941.4|945.7|940.7|946.6|941.6|945.7|940.7|57
1639052100000|2021-12-09 12:15:00|945.8|940.8|944.8|939.8|946|941|944.7|939.7|120
1639052400000|2021-12-09 12:20:00|944.7|939.7|945.5|940.5|945.7|940.7|944.4|939.4|87
1639052700000|2021-12-09 12:25:00|945.4|940.4|945|940|945.5|940.5|944.6|939.6|140
1639053000000|2021-12-09 12:30:00|944.7|939.7|946.1|941.1|946.1|941.1|944.5|939.5|140
1639053300000|2021-12-09 12:35:00|946|941|945.9|940.9|946.1|941.1|945.3|940.3|102
1639053600000|2021-12-09 12:40:00|945.8|940.8|947.3|942.3|947.9|942.9|945.8|940.8|98
1639053900000|2021-12-09 12:45:00|947.4|942.4|946.5|941.5|947.4|942.4|946|941|109
1639054200000|2021-12-09 12:50:00|946.4|941.4|945.4|940.4|946.4|941.4|945.1|940.1|112
1639054500000|2021-12-09 12:55:00|945.5|940.5|944.5|939.5|945.5|940.5|944.3|939.3|84
1639054800000|2021-12-09 13:00:00|944.3|939.3|944.7|939.7|946|941|943.2|938.2|248
1639055100000|2021-12-09 13:05:00|944.6|939.6|942.7|937.7|946|941|942.5|937.5|164
1639055400000|2021-12-09 13:10:00|942.8|937.8|943.8|938.8|944.3|939.3|941.8|936.8|147
1639055700000|2021-12-09 13:15:00|943.7|938.7|945.7|940.7|945.8|940.8|942.3|937.3|148
1639056000000|2021-12-09 13:20:00|945.6|940.6|946.4|941.4|946.5|941.5|942.9|937.9|157
1639056300000|2021-12-09 13:25:00|946.5|941.5|945.1|940.1|946.5|941.5|944.5|939.5|136
1639056600000|2021-12-09 13:30:00|944.6|939.6|944|939|945.5|940.5|943.1|938.1|240
1639056900000|2021-12-09 13:35:00|943.9|938.9|946.5|941.5|947.3|942.3|943.9|938.9|137
1639057200000|2021-12-09 13:40:00|946.4|941.4|948.6|943.6|948.9|943.9|946.1|941.1|128
1639057500000|2021-12-09 13:45:00|948.5|943.5|948.2|943.2|948.6|943.6|947.6|942.6|144
1639057800000|2021-12-09 13:50:00|948.3|943.3|949.5|944.5|950.1|945.1|948.1|943.1|141
1639058100000|2021-12-09 13:55:00|949.4|944.4|950.4|945.4|950.4|945.4|948.7|943.7|141
1639058400000|2021-12-09 14:00:00|950.2|945.2|950.2|945.2|952.3|947.3|948.8|943.8|180
1639058700000|2021-12-09 14:05:00|950|945|952.5|947.5|952.7|947.7|950|945|150
1639059000000|2021-12-09 14:10:00|952.6|947.6|952.2|947.2|953.3|948.3|952.2|947.2|137
1639059300000|2021-12-09 14:15:00|952.3|947.3|954.8|949.8|955.3|950.3|952.3|947.3|180
1639059600000|2021-12-09 14:20:00|954.7|949.7|954.5|949.5|956.3|951.3|954.2|949.2|246
1639059900000|2021-12-09 14:25:00|954.6|949.6|955.3|950.3|955.8|950.8|954.4|949.4|224
1639060200000|2021-12-09 14:30:00|955.6|950.6|947.8|942.8|955.7|950.7|946.9|941.9|430
1639060500000|2021-12-09 14:35:00|947.9|942.9|948.1|943.1|949.2|944.2|946.9|941.9|272
1639060800000|2021-12-09 14:40:00|948|943|947.2|942.2|948.6|943.6|944.9|939.9|263
1639061100000|2021-12-09 14:45:00|947.3|942.3|945.5|940.5|947.4|942.4|944.9|939.9|330
1639061400000|2021-12-09 14:50:00|945.6|940.6|944.5|939.5|945.9|940.9|943.6|938.6|317
1639061700000|2021-12-09 14:55:00|944.4|939.4|946.8|941.8|947.7|942.7|944.2|939.2|252
1639062000000|2021-12-09 15:00:00|946.7|941.7|942.4|937.4|946.9|941.9|942.1|937.1|399
1639062300000|2021-12-09 15:05:00|942.6|937.6|945.3|940.3|945.4|940.4|942.4|937.4|226
1639062600000|2021-12-09 15:10:00|945.4|940.4|945.5|940.5|946.5|941.5|944|939|337
1639062900000|2021-12-09 15:15:00|945.4|940.4|946.9|941.9|947.8|942.8|945.4|940.4|218
1639063200000|2021-12-09 15:20:00|947.1|942.1|946.3|941.3|948.3|943.3|946.2|941.2|359
1639063500000|2021-12-09 15:25:00|946.4|941.4|946.9|941.9|948.9|943.9|946|941|317
1639063800000|2021-12-09 15:30:00|946.7|941.7|948.2|943.2|950|945|946.7|941.7|235
1639064100000|2021-12-09 15:35:00|948.1|943.1|948.8|943.8|949.6|944.6|948|943|222
1639064400000|2021-12-09 15:40:00|949.1|944.1|949|944|950.4|945.4|948.4|943.4|296
1639064700000|2021-12-09 15:45:00|949.1|944.1|950.5|945.5|950.9|945.9|949|944|138
1639065000000|2021-12-09 15:50:00|950.7|945.7|949.3|944.3|951|946|949|944|180
1639065300000|2021-12-09 15:55:00|949.2|944.2|950.8|945.8|951|946|948.9|943.9|177
1639065600000|2021-12-09 16:00:00|950.9|945.9|951.2|946.2|951.9|946.9|950.7|945.7|90
1639065900000|2021-12-09 16:05:00|951.3|946.3|951.8|946.8|952.2|947.2|951.3|946.3|129
1639066200000|2021-12-09 16:10:00|951.7|946.7|949.1|944.1|952.1|947.1|948.7|943.7|131
1639066500000|2021-12-09 16:15:00|948.9|943.9|948|943|948.9|943.9|946.6|941.6|156
1639066800000|2021-12-09 16:20:00|948.1|943.1|948.4|943.4|948.7|943.7|946.6|941.6|107
1639067100000|2021-12-09 16:25:00|948.3|943.3|946.5|941.5|948.3|943.3|946.5|941.5|92
1639067400000|2021-12-09 16:30:00|946.6|941.6|946.4|941.4|947.6|942.6|946.1|941.1|154
1639067700000|2021-12-09 16:35:00|946.5|941.5|945|940|946.5|941.5|944.9|939.9|95
1639068000000|2021-12-09 16:40:00|944.9|939.9|943.7|938.7|945.3|940.3|943.2|938.2|136
1639068300000|2021-12-09 16:45:00|943.6|938.6|944|939|944.1|939.1|943.3|938.3|100
1639068600000|2021-12-09 16:50:00|943.8|938.8|944.6|939.6|944.7|939.7|943.8|938.8|128
1639068900000|2021-12-09 16:55:00|944.5|939.5|943.2|938.2|944.5|939.5|943|938|144
1639069200000|2021-12-09 17:00:00|943.4|938.4|943.6|938.6|944.4|939.4|943|938|122
1639069500000|2021-12-09 17:05:00|943.7|938.7|943.2|938.2|944.3|939.3|943.2|938.2|157
1639069800000|2021-12-09 17:10:00|943.1|938.1|944.1|939.1|944.3|939.3|943.1|938.1|126
1639070100000|2021-12-09 17:15:00|944|939|943.9|938.9|944.9|939.9|943.7|938.7|128
1639070400000|2021-12-09 17:20:00|944|939|944|939|944.5|939.5|943.7|938.7|93
1639070700000|2021-12-09 17:25:00|943.9|938.9|944.7|939.7|945|940|943.5|938.5|105
1639071000000|2021-12-09 17:30:00|944.6|939.6|945|940|945.1|940.1|944|939|123
1639071300000|2021-12-09 17:35:00|945.1|940.1|945.8|940.8|945.8|940.8|944.8|939.8|72
1639071600000|2021-12-09 17:40:00|945.9|940.9|946.9|941.9|947.4|942.4|945.8|940.8|111
1639071900000|2021-12-09 17:45:00|947|942|947.3|942.3|947.3|942.3|945.9|940.9|126
1639072200000|2021-12-09 17:50:00|947.2|942.2|947.1|942.1|947.4|942.4|946.4|941.4|76
1639072500000|2021-12-09 17:55:00|947.2|942.2|948.6|943.6|948.7|943.7|946.7|941.7|86
1639072800000|2021-12-09 18:00:00|948.7|943.7|948.9|943.9|949|944|945|940|329
1639073100000|2021-12-09 18:05:00|948.8|943.8|946.2|941.2|948.9|943.9|946.1|941.1|218
1639073400000|2021-12-09 18:10:00|946.1|941.1|946|941|947.1|942.1|945.8|940.8|200
1639073700000|2021-12-09 18:15:00|945.9|940.9|944.5|939.5|946.2|941.2|944.2|939.2|142
1639074000000|2021-12-09 18:20:00|944.4|939.4|944.3|939.3|945|940|944|939|152
1639074300000|2021-12-09 18:25:00|944.4|939.4|944.1|939.1|944.5|939.5|943.9|938.9|117
1639074600000|2021-12-09 18:30:00|944.2|939.2|944.6|939.6|944.6|939.6|944|939|64
1639074900000|2021-12-09 18:35:00|944.5|939.5|945.1|940.1|945.1|940.1|944.4|939.4|88
1639075200000|2021-12-09 18:40:00|944.9|939.9|944.4|939.4|945.1|940.1|944.3|939.3|158
1639075500000|2021-12-09 18:45:00|944.3|939.3|944.5|939.5|944.8|939.8|944.3|939.3|154
1639075800000|2021-12-09 18:50:00|944.6|939.6|945.2|940.2|945.2|940.2|944.2|939.2|174
1639076100000|2021-12-09 18:55:00|945.3|940.3|945.4|940.4|946.1|941.1|945.3|940.3|182
1639076400000|2021-12-09 19:00:00|945.3|940.3|944|939|945.5|940.5|944|939|139
1639076700000|2021-12-09 19:05:00|944.1|939.1|943.3|938.3|944.3|939.3|943.2|938.2|133
1639077000000|2021-12-09 19:10:00|943.2|938.2|942.6|937.6|943.3|938.3|942.3|937.3|133
1639077300000|2021-12-09 19:15:00|942.7|937.7|942.5|937.5|942.8|937.8|942.3|937.3|112
1639077600000|2021-12-09 19:20:00|942.6|937.6|942.7|937.7|942.9|937.9|942.4|937.4|163
1639077900000|2021-12-09 19:25:00|942.8|937.8|942.8|937.8|943.2|938.2|942.6|937.6|155
1639078200000|2021-12-09 19:30:00|942.9|937.9|942.7|937.7|943.5|938.5|942.7|937.7|97
1639078500000|2021-12-09 19:35:00|942.8|937.8|942.7|937.7|943|938|942.6|937.6|96
1639078800000|2021-12-09 19:40:00|942.8|937.8|941.1|936.1|943.3|938.3|941.1|936.1|107
1639079100000|2021-12-09 19:45:00|941.2|936.2|941.1|936.1|941.4|936.4|940.8|935.8|98
1639079400000|2021-12-09 19:50:00|941.2|936.2|940.5|935.5|941.2|936.2|940.4|935.4|135
1639079700000|2021-12-09 19:55:00|940.6|935.6|939.3|934.3|940.7|935.7|939.2|934.2|132
1639080000000|2021-12-09 20:00:00|939.4|934.4|940.3|935.3|940.3|935.3|939.3|934.3|128
1639080300000|2021-12-09 20:05:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|171
1639080600000|2021-12-09 20:10:00|939.9|934.9|940.3|935.3|940.6|935.6|939.8|934.8|131
1639080900000|2021-12-09 20:15:00|940.4|935.4|940.6|935.6|940.9|935.9|940.4|935.4|105
1639081200000|2021-12-09 20:20:00|940.7|935.7|940.2|935.2|940.7|935.7|940|935|111
1639081500000|2021-12-09 20:25:00|940.3|935.3|940.4|935.4|940.7|935.7|940.1|935.1|124
1639081800000|2021-12-09 20:30:00|940.3|935.3|940.2|935.2|940.6|935.6|940|935|87
1639082100000|2021-12-09 20:35:00|940.3|935.3|940.1|935.1|940.4|935.4|940|935|107
1639082400000|2021-12-09 20:40:00|940|935|940.5|935.5|940.7|935.7|940|935|146
1639082700000|2021-12-09 20:45:00|940.6|935.6|940.8|935.8|941|936|940.3|935.3|91
1639083000000|2021-12-09 20:50:00|940.9|935.9|940.6|935.6|940.9|935.9|940.5|935.5|149
1639083300000|2021-12-09 20:55:00|940.7|935.7|940.3|935.3|940.8|935.8|940.3|935.3|164
1639083600000|2021-12-09 21:00:00|940.2|935.2|940.4|935.4|940.8|935.8|940|935|88
1639083900000|2021-12-09 21:05:00|940.5|935.5|939.8|934.8|940.5|935.5|939.8|934.8|27
1639084200000|2021-12-09 21:10:00|939.9|934.9|939.9|934.9|940.2|935.2|939.7|934.7|56
1639084500000|2021-12-09 21:15:00|939.8|934.8|939.6|934.6|939.8|934.8|939.5|934.5|25
1639084800000|2021-12-09 21:20:00|939.7|934.7|939.8|934.8|940|935|939.6|934.6|42
1639085100000|2021-12-09 21:25:00|939.7|934.7|940|935|940.2|935.2|939.7|934.7|22
1639085400000|2021-12-09 21:30:00|940.1|935.1|940.5|935.5|940.8|935.8|940|935|78
1639085700000|2021-12-09 21:35:00|940.6|935.6|940.4|935.4|940.9|935.9|940.4|935.4|23
1639086000000|2021-12-09 21:40:00|940.5|935.5|940.4|935.4|940.7|935.7|940.4|935.4|38
1639086300000|2021-12-09 21:45:00|940.3|935.3|940.6|935.6|940.7|935.7|940.3|935.3|57
1639086600000|2021-12-09 21:50:00|940.5|935.5|941|936|941.1|936.1|940.4|935.4|33
1639086900000|2021-12-09 21:55:00|940.9|935.9|940.8|935.8|941.7|936.7|940.6|935.6|73
1639090800000|2021-12-09 23:00:00|941|936|941.6|936.6|942.2|937.2|940.9|935.9|49
1639091100000|2021-12-09 23:05:00|941.5|936.5|942.9|937.9|943|938|941.5|936.5|24
1639091400000|2021-12-09 23:10:00|942.8|937.8|943|938|943.2|938.2|942.8|937.8|17
1639091700000|2021-12-09 23:15:00|942.9|937.9|942.3|937.3|943|938|942.1|937.1|57
1639092000000|2021-12-09 23:20:00|942.5|937.5|942.5|937.5|942.8|937.8|942.3|937.3|40
1639092300000|2021-12-09 23:25:00|942.4|937.4|942.7|937.7|942.9|937.9|942.3|937.3|70
1639092600000|2021-12-09 23:30:00|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|36
1639092900000|2021-12-09 23:35:00|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|43
1639093200000|2021-12-09 23:40:00|942.6|937.6|942.4|937.4|942.8|937.8|942|937|31
1639093500000|2021-12-09 23:45:00|942.2|937.2|942.1|937.1|942.5|937.5|941.9|936.9|59
1639093800000|2021-12-09 23:50:00|942.2|937.2|942.6|937.6|942.7|937.7|941.9|936.9|68
1639094100000|2021-12-09 23:55:00|942.5|937.5|942.6|937.6|942.8|937.8|942.2|937.2|37
1639094400000|2021-12-10 00:00:00|942.5|937.5|942.7|937.7|943|938|942.3|937.3|66
1639094700000|2021-12-10 00:05:00|942.8|937.8|943|938|943.1|938.1|942.4|937.4|76
1639095000000|2021-12-10 00:10:00|943.1|938.1|944.7|939.7|944.7|939.7|943.1|938.1|91
1639095300000|2021-12-10 00:15:00|944.6|939.6|945.1|940.1|945.6|940.6|944.6|939.6|81
1639095600000|2021-12-10 00:20:00|945|940|945.7|940.7|945.8|940.8|945|940|116
1639095900000|2021-12-10 00:25:00|945.6|940.6|945.2|940.2|945.6|940.6|944.7|939.7|26
1639096200000|2021-12-10 00:30:00|945.1|940.1|945.5|940.5|945.6|940.6|945|940|80
1639096500000|2021-12-10 00:35:00|945.6|940.6|945.6|940.6|946.1|941.1|945.5|940.5|51
1639096800000|2021-12-10 00:40:00|945.5|940.5|945.1|940.1|945.7|940.7|945|940|40
1639097100000|2021-12-10 00:45:00|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|17
1639097400000|2021-12-10 00:50:00|945.2|940.2|944.7|939.7|945.3|940.3|944.7|939.7|36
1639097700000|2021-12-10 00:55:00|944.8|939.8|944.6|939.6|944.8|939.8|944.2|939.2|39
1639098000000|2021-12-10 01:00:00|944.7|939.7|944.5|939.5|944.9|939.9|944|939|149
1639098300000|2021-12-10 01:05:00|944.6|939.6|944.7|939.7|944.8|939.8|944.3|939.3|111
1639098600000|2021-12-10 01:10:00|944.8|939.8|944.7|939.7|945.5|940.5|944.7|939.7|132
1639098900000|2021-12-10 01:15:00|944.6|939.6|943.9|938.9|944.7|939.7|943.8|938.8|101
1639099200000|2021-12-10 01:20:00|944.2|939.2|945.3|940.3|945.8|940.8|944.2|939.2|178
1639099500000|2021-12-10 01:25:00|945.4|940.4|945.8|940.8|945.8|940.8|945.2|940.2|71
1639099800000|2021-12-10 01:30:00|945.9|940.9|946.6|941.6|946.6|941.6|945.7|940.7|96
1639100100000|2021-12-10 01:35:00|946.5|941.5|946.6|941.6|946.8|941.8|946.1|941.1|76
1639100400000|2021-12-10 01:40:00|946.5|941.5|947.1|942.1|947.3|942.3|946.3|941.3|63
1639100700000|2021-12-10 01:45:00|947|942|947.2|942.2|947.7|942.7|946.9|941.9|82
1639101000000|2021-12-10 01:50:00|947.3|942.3|947.1|942.1|947.5|942.5|947|942|68
1639101300000|2021-12-10 01:55:00|947|942|947.5|942.5|947.5|942.5|946.8|941.8|63
1639101600000|2021-12-10 02:00:00|947.3|942.3|949.9|944.9|949.9|944.9|947.3|942.3|38
1639101900000|2021-12-10 02:05:00|949.8|944.8|949.1|944.1|950.1|945.1|949|944|95
1639102200000|2021-12-10 02:10:00|949|944|949.4|944.4|949.4|944.4|948.9|943.9|26
1639102500000|2021-12-10 02:15:00|949.5|944.5|949|944|949.5|944.5|948.8|943.8|73
1639102800000|2021-12-10 02:20:00|948.9|943.9|949.8|944.8|949.8|944.8|948.9|943.9|88
1639103100000|2021-12-10 02:25:00|949.7|944.7|950|945|950|945|949.7|944.7|25
1639103400000|2021-12-10 02:30:00|949.9|944.9|949.2|944.2|950.1|945.1|949.1|944.1|38
1639103700000|2021-12-10 02:35:00|949.1|944.1|948.8|943.8|949.4|944.4|948.8|943.8|66
1639104000000|2021-12-10 02:40:00|948.9|943.9|948.5|943.5|948.9|943.9|948.5|943.5|31
1639104300000|2021-12-10 02:45:00|948.4|943.4|948.1|943.1|948.4|943.4|948|943|34
1639104600000|2021-12-10 02:50:00|948.2|943.2|948.6|943.6|948.7|943.7|948.1|943.1|58
1639104900000|2021-12-10 02:55:00|948.5|943.5|948.1|943.1|948.5|943.5|948|943|44
1639105200000|2021-12-10 03:00:00|948|943|948.5|943.5|948.6|943.6|948|943|38
1639105500000|2021-12-10 03:05:00|948.4|943.4|948.9|943.9|949|944|948.4|943.4|30
1639105800000|2021-12-10 03:10:00|949|944|948.8|943.8|949|944|948.7|943.7|7
1639106100000|2021-12-10 03:15:00|948.7|943.7|949.2|944.2|949.2|944.2|948.7|943.7|18
1639106400000|2021-12-10 03:20:00|949.3|944.3|949.7|944.7|949.8|944.8|949.3|944.3|29
1639106700000|2021-12-10 03:25:00|949.8|944.8|950.1|945.1|950.3|945.3|949.7|944.7|28
1639107000000|2021-12-10 03:30:00|950|945|950.2|945.2|950.2|945.2|950|945|3
1639107300000|2021-12-10 03:35:00|950.1|945.1|949.9|944.9|950.2|945.2|949.8|944.8|17
1639107600000|2021-12-10 03:40:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|62
1639107900000|2021-12-10 03:45:00|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|15
1639108200000|2021-12-10 03:50:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|32
1639108500000|2021-12-10 03:55:00|949.9|944.9|949.8|944.8|950|945|949.7|944.7|9
1639108800000|2021-12-10 04:00:00|949.7|944.7|949|944|949.8|944.8|948.9|943.9|43
1639109100000|2021-12-10 04:05:00|948.9|943.9|948.6|943.6|948.9|943.9|948.4|943.4|109
1639109400000|2021-12-10 04:10:00|948.5|943.5|948.5|943.5|948.7|943.7|948.3|943.3|49
1639109700000|2021-12-10 04:15:00|948.6|943.6|948.6|943.6|948.7|943.7|948.4|943.4|36
1639110000000|2021-12-10 04:20:00|948.5|943.5|949.1|944.1|949.1|944.1|948.5|943.5|16
1639110300000|2021-12-10 04:25:00|949|944|949.1|944.1|949.4|944.4|949|944|26
1639110600000|2021-12-10 04:30:00|949|944|948.9|943.9|949.2|944.2|948.8|943.8|44
1639110900000|2021-12-10 04:35:00|948.8|943.8|948.8|943.8|949.1|944.1|948.6|943.6|22
1639111200000|2021-12-10 04:40:00|948.9|943.9|949.3|944.3|949.4|944.4|948.8|943.8|22
1639111500000|2021-12-10 04:45:00|949.4|944.4|948.9|943.9|949.4|944.4|948.8|943.8|18
1639111800000|2021-12-10 04:50:00|949|944|949.4|944.4|949.4|944.4|948.8|943.8|10
1639112100000|2021-12-10 04:55:00|949.5|944.5|949|944|949.5|944.5|949|944|38
1639112400000|2021-12-10 05:00:00|949.1|944.1|949|944|949.5|944.5|948.9|943.9|85
1639112700000|2021-12-10 05:05:00|949.1|944.1|949|944|949.1|944.1|948.2|943.2|36
1639113000000|2021-12-10 05:10:00|949.1|944.1|948.9|943.9|949.2|944.2|947.5|942.5|39
1639113300000|2021-12-10 05:15:00|949|944|949.1|944.1|949.2|944.2|948.9|943.9|28
1639113600000|2021-12-10 05:20:00|949.2|944.2|949.4|944.4|949.4|944.4|949|944|37
1639113900000|2021-12-10 05:25:00|949.3|944.3|948.5|943.5|949.5|944.5|948.3|943.3|60
1639114200000|2021-12-10 05:30:00|948.6|943.6|948.5|943.5|948.9|943.9|948.2|943.2|112
1639114500000|2021-12-10 05:35:00|948.4|943.4|948.1|943.1|948.6|943.6|948|943|62
1639114800000|2021-12-10 05:40:00|948|943|947|942|948.1|943.1|946.8|941.8|39
1639115100000|2021-12-10 05:45:00|946.9|941.9|947.6|942.6|947.6|942.6|946.7|941.7|54
1639115400000|2021-12-10 05:50:00|947.7|942.7|947.6|942.6|947.8|942.8|947.4|942.4|104
1639115700000|2021-12-10 05:55:00|947.5|942.5|947.5|942.5|948.1|943.1|947.4|942.4|56
1639116000000|2021-12-10 06:00:00|947.6|942.6|945.9|940.9|947.9|942.9|945.9|940.9|94
1639116300000|2021-12-10 06:05:00|946|941|946.9|941.9|946.9|941.9|945.9|940.9|105
1639116600000|2021-12-10 06:10:00|946.8|941.8|945.5|940.5|946.8|941.8|945.1|940.1|107
1639116900000|2021-12-10 06:15:00|945.4|940.4|945|940|945.7|940.7|944.9|939.9|107
1639117200000|2021-12-10 06:20:00|945.1|940.1|945|940|945.3|940.3|944.5|939.5|84
1639117500000|2021-12-10 06:25:00|945.2|940.2|945|940|945.2|940.2|944.5|939.5|62
1639117800000|2021-12-10 06:30:00|944.9|939.9|944.7|939.7|945|940|944.4|939.4|134
1639118100000|2021-12-10 06:35:00|944.8|939.8|945.7|940.7|945.8|940.8|944.7|939.7|32
1639118400000|2021-12-10 06:40:00|945.8|940.8|945.7|940.7|946.4|941.4|945.7|940.7|30
1639118700000|2021-12-10 06:45:00|945.5|940.5|945.7|940.7|946.5|941.5|945.5|940.5|52
1639119000000|2021-12-10 06:50:00|945.6|940.6|946.7|941.7|947.1|942.1|945.6|940.6|52
1639119300000|2021-12-10 06:55:00|946.5|941.5|947.7|942.7|947.7|942.7|946.2|941.2|27
1639119600000|2021-12-10 07:00:00|947.5|942.5|947.8|942.8|947.8|942.8|947.3|942.3|40
1639119900000|2021-12-10 07:05:00|947.7|942.7|947.3|942.3|947.7|942.7|947.2|942.2|42
1639120200000|2021-12-10 07:10:00|947.4|942.4|946.9|941.9|947.4|942.4|946.2|941.2|35
1639120500000|2021-12-10 07:15:00|947|942|947|942|947.8|942.8|946.2|941.2|54
1639120800000|2021-12-10 07:20:00|947.3|942.3|946.8|941.8|947.4|942.4|946.5|941.5|221
1639121100000|2021-12-10 07:25:00|946.7|941.7|946|941|946.8|941.8|946|941|52
1639121400000|2021-12-10 07:30:00|946.1|941.1|946.6|941.6|946.8|941.8|945.7|940.7|51
1639121700000|2021-12-10 07:35:00|946.7|941.7|945.3|940.3|947.5|942.5|945.3|940.3|68
1639122000000|2021-12-10 07:40:00|945.4|940.4|945.8|940.8|946.3|941.3|945.3|940.3|47
1639122300000|2021-12-10 07:45:00|945.7|940.7|946.3|941.3|946.4|941.4|945|940|85
1639122600000|2021-12-10 07:50:00|946.2|941.2|946.7|941.7|946.9|941.9|946.1|941.1|534
1639122900000|2021-12-10 07:55:00|946.6|941.6|946.7|941.7|947.1|942.1|946.2|941.2|199
1639123200000|2021-12-10 08:00:00|946.5|941.5|946.6|941.6|947.1|942.1|945.4|940.4|112
1639123500000|2021-12-10 08:05:00|946.5|941.5|947.5|942.5|947.7|942.7|946.2|941.2|74
1639123800000|2021-12-10 08:10:00|947.6|942.6|946.2|941.2|947.6|942.6|945.8|940.8|79
1639124100000|2021-12-10 08:15:00|946|941|945.9|940.9|946|941|944.5|939.5|98
1639124400000|2021-12-10 08:20:00|946.1|941.1|947.5|942.5|948.6|943.6|946.1|941.1|128
1639124700000|2021-12-10 08:25:00|947.6|942.6|948.5|943.5|948.5|943.5|947|942|101
1639125000000|2021-12-10 08:30:00|948.4|943.4|949.7|944.7|950|945|948.4|943.4|50
1639125300000|2021-12-10 08:35:00|949.9|944.9|949.5|944.5|949.9|944.9|949.1|944.1|72
1639125600000|2021-12-10 08:40:00|949.4|944.4|949.8|944.8|949.9|944.9|949.3|944.3|61
1639125900000|2021-12-10 08:45:00|949.6|944.6|950.5|945.5|950.9|945.9|949.6|944.6|50
1639126200000|2021-12-10 08:50:00|950.4|945.4|951.6|946.6|951.8|946.8|950.1|945.1|126
1639126500000|2021-12-10 08:55:00|951.5|946.5|950.5|945.5|951.6|946.6|950.1|945.1|83
1639126800000|2021-12-10 09:00:00|950.4|945.4|949.4|944.4|950.6|945.6|949.4|944.4|91
1639127100000|2021-12-10 09:05:00|949.5|944.5|949.6|944.6|950.1|945.1|949.4|944.4|106
1639127400000|2021-12-10 09:10:00|949.5|944.5|949.9|944.9|950|945|949.1|944.1|76
1639127700000|2021-12-10 09:15:00|950|945|949.8|944.8|950.6|945.6|949.8|944.8|83
1639128000000|2021-12-10 09:20:00|949.6|944.6|949.5|944.5|949.7|944.7|948.5|943.5|86
1639128300000|2021-12-10 09:25:00|949.4|944.4|949.5|944.5|949.6|944.6|949.2|944.2|80
1639128600000|2021-12-10 09:30:00|949.6|944.6|949.6|944.6|949.9|944.9|949.3|944.3|96
1639128900000|2021-12-10 09:35:00|949.9|944.9|949|944|949.9|944.9|948.8|943.8|89
1639129200000|2021-12-10 09:40:00|949.1|944.1|949.9|944.9|950|945|949.1|944.1|19
1639129500000|2021-12-10 09:45:00|950|945|947.4|942.4|950.3|945.3|947.3|942.3|102
1639129800000|2021-12-10 09:50:00|947.3|942.3|948.9|943.9|949.2|944.2|947.3|942.3|52
1639130100000|2021-12-10 09:55:00|948.8|943.8|949.3|944.3|949.3|944.3|948.7|943.7|72
1639130400000|2021-12-10 10:00:00|949.2|944.2|948.9|943.9|949.2|944.2|948.8|943.8|72
1639130700000|2021-12-10 10:05:00|949|944|948.7|943.7|949.2|944.2|948.7|943.7|91
1639131000000|2021-12-10 10:10:00|948.8|943.8|948|943|949|944|947.9|942.9|64
1639131300000|2021-12-10 10:15:00|947.9|942.9|948|943|948.1|943.1|947.5|942.5|33
1639131600000|2021-12-10 10:20:00|948.1|943.1|948.3|943.3|948.9|943.9|948.1|943.1|43
1639131900000|2021-12-10 10:25:00|948.4|943.4|948.2|943.2|948.7|943.7|948.1|943.1|69
1639132200000|2021-12-10 10:30:00|948.1|943.1|948.4|943.4|948.5|943.5|948.1|943.1|51
1639132500000|2021-12-10 10:35:00|948.3|943.3|948.4|943.4|948.4|943.4|948|943|74
1639132800000|2021-12-10 10:40:00|948.2|943.2|948.5|943.5|948.6|943.6|948.1|943.1|61
1639133100000|2021-12-10 10:45:00|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|21
1639133400000|2021-12-10 10:50:00|948.4|943.4|948.8|943.8|948.9|943.9|948.4|943.4|56
1639133700000|2021-12-10 10:55:00|948.7|943.7|948.7|943.7|948.9|943.9|948.6|943.6|53
1639134000000|2021-12-10 11:00:00|948.8|943.8|948.6|943.6|948.9|943.9|948.5|943.5|70
1639134300000|2021-12-10 11:05:00|948.5|943.5|949.6|944.6|949.7|944.7|948.4|943.4|59
1639134600000|2021-12-10 11:10:00|949.5|944.5|948.8|943.8|949.6|944.6|948.5|943.5|99
1639134900000|2021-12-10 11:15:00|948.7|943.7|949.5|944.5|949.5|944.5|948.7|943.7|64
1639135200000|2021-12-10 11:20:00|949.6|944.6|949.6|944.6|949.9|944.9|949.5|944.5|44
1639135500000|2021-12-10 11:25:00|949.7|944.7|949.6|944.6|949.8|944.8|949.6|944.6|56
1639135800000|2021-12-10 11:30:00|949.7|944.7|949|944|949.7|944.7|948.7|943.7|50
1639136100000|2021-12-10 11:35:00|949.1|944.1|949.2|944.2|949.4|944.4|949|944|29
1639136400000|2021-12-10 11:40:00|949.3|944.3|950.1|945.1|950.1|945.1|949.2|944.2|40
1639136700000|2021-12-10 11:45:00|949.9|944.9|950.1|945.1|950.1|945.1|949.7|944.7|77
1639137000000|2021-12-10 11:50:00|950.2|945.2|950.9|945.9|951.1|946.1|950.1|945.1|67
1639137300000|2021-12-10 11:55:00|950.8|945.8|950.7|945.7|951.2|946.2|950.6|945.6|39
1639137600000|2021-12-10 12:00:00|950.5|945.5|950.6|945.6|950.9|945.9|949.7|944.7|81
1639137900000|2021-12-10 12:05:00|950.5|945.5|949.5|944.5|950.7|945.7|949.4|944.4|91
1639138200000|2021-12-10 12:10:00|949.8|944.8|950.1|945.1|950.2|945.2|949.7|944.7|51
1639138500000|2021-12-10 12:15:00|950|945|949.7|944.7|950.2|945.2|949.5|944.5|46
1639138800000|2021-12-10 12:20:00|949.6|944.6|949.7|944.7|949.9|944.9|949.5|944.5|38
1639139100000|2021-12-10 12:25:00|949.8|944.8|950.4|945.4|950.5|945.5|949.8|944.8|80
1639139400000|2021-12-10 12:30:00|950.3|945.3|949.8|944.8|950.6|945.6|949.6|944.6|78
1639139700000|2021-12-10 12:35:00|949.9|944.9|949.6|944.6|950.1|945.1|949.4|944.4|56
1639140000000|2021-12-10 12:40:00|949.5|944.5|949.4|944.4|949.6|944.6|949.2|944.2|88
1639140300000|2021-12-10 12:45:00|949.5|944.5|950.3|945.3|950.7|945.7|949.3|944.3|90
1639140600000|2021-12-10 12:50:00|950.2|945.2|950.7|945.7|950.8|945.8|950.2|945.2|115
1639140900000|2021-12-10 12:55:00|950.8|945.8|950.6|945.6|950.9|945.9|950.6|945.6|94
1639141200000|2021-12-10 13:00:00|950.7|945.7|949|944|950.7|945.7|949|944|186
1639141500000|2021-12-10 13:05:00|948.9|943.9|948.9|943.9|949.7|944.7|948.4|943.4|83
1639141800000|2021-12-10 13:10:00|949|944|950.5|945.5|950.5|945.5|948.9|943.9|69
1639142100000|2021-12-10 13:15:00|950.6|945.6|951.1|946.1|951.2|946.2|950|945|117
1639142400000|2021-12-10 13:20:00|950.9|945.9|944.1|939.1|951|946|944.1|939.1|193
1639142700000|2021-12-10 13:25:00|944|939|946.1|937.8|946.1|939.6|942.5|937.5|176
1639143000000|2021-12-10 13:30:00|945.8|937.7|950|945|950.6|945.6|944|936.9|562
1639143300000|2021-12-10 13:35:00|949.9|944.9|947.2|942.2|950.7|945.7|947.1|942.1|419
1639143600000|2021-12-10 13:40:00|946.8|941.8|945.2|940.2|948.6|943.6|944.7|939.7|297
1639143900000|2021-12-10 13:45:00|945.3|940.3|945.5|940.5|946.2|941.2|943|938|262
1639144200000|2021-12-10 13:50:00|945.6|940.6|946.4|941.4|946.8|941.8|944.6|939.6|225
1639144500000|2021-12-10 13:55:00|946.3|941.3|949|944|949.3|944.3|945.1|940.1|294
1639144800000|2021-12-10 14:00:00|949.1|944.1|947.6|942.6|950.7|945.7|946.7|941.7|345
1639145100000|2021-12-10 14:05:00|947.5|942.5|946.8|941.8|948.4|943.4|945.7|940.7|282
1639145400000|2021-12-10 14:10:00|947|942|946.5|941.5|948.3|943.3|946.2|941.2|226
1639145700000|2021-12-10 14:15:00|946.2|941.2|945.1|940.1|946.4|941.4|944.3|939.3|171
1639146000000|2021-12-10 14:20:00|945|940|945.5|940.5|946.3|941.3|944.4|939.4|142
1639146300000|2021-12-10 14:25:00|945.4|940.4|946.5|941.5|947.2|942.2|945.2|940.2|167
1639146600000|2021-12-10 14:30:00|946.4|941.4|945|940|946.4|941.4|943.9|938.9|322
1639146900000|2021-12-10 14:35:00|944.9|939.9|944.8|939.8|946.2|941.2|942.8|937.8|320
1639147200000|2021-12-10 14:40:00|944.9|939.9|942.8|937.8|945.4|940.4|941.3|936.3|312
1639147500000|2021-12-10 14:45:00|942.9|937.9|941.3|936.3|943.3|938.3|940.8|935.8|337
1639147800000|2021-12-10 14:50:00|941.4|936.4|940.3|935.3|941.6|936.6|939.3|934.3|237
1639148100000|2021-12-10 14:55:00|940.1|935.1|938.9|933.9|940.1|935.1|936.6|931.6|208
1639148400000|2021-12-10 15:00:00|939.2|934.2|938.7|933.7|939.7|934.7|936.8|931.8|395
1639148700000|2021-12-10 15:05:00|938.6|933.6|939.4|934.4|939.6|934.6|937.2|932.2|271
1639149000000|2021-12-10 15:10:00|939.5|934.5|941.4|936.4|941.4|936.4|937.7|932.7|223
1639149300000|2021-12-10 15:15:00|941.3|936.3|944.6|939.6|945.2|940.2|940.5|935.5|229
1639149600000|2021-12-10 15:20:00|944.5|939.5|942.4|937.4|944.6|939.6|942.3|937.3|158
1639149900000|2021-12-10 15:25:00|942.3|937.3|943.9|938.9|944|939|942.1|937.1|194
1639150200000|2021-12-10 15:30:00|943.8|938.8|943|938|944.1|939.1|942.8|937.8|190
1639150500000|2021-12-10 15:35:00|942.9|937.9|942.5|937.5|943.3|938.3|941.6|936.6|253
1639150800000|2021-12-10 15:40:00|942.6|937.6|943.4|938.4|943.5|938.5|942.5|937.5|156
1639151100000|2021-12-10 15:45:00|943.5|938.5|943.1|938.1|944.2|939.2|942.9|937.9|186
1639151400000|2021-12-10 15:50:00|943.2|938.2|944.4|939.4|944.5|939.5|943.1|938.1|144
1639151700000|2021-12-10 15:55:00|944.5|939.5|944.7|939.7|945|940|944.3|939.3|149
1639152000000|2021-12-10 16:00:00|944.6|939.6|943.8|938.8|945.3|940.3|943.5|938.5|214
1639152300000|2021-12-10 16:05:00|943.9|938.9|943|938|944|939|942.7|937.7|181
1639152600000|2021-12-10 16:10:00|943.1|938.1|942.3|937.3|943.4|938.4|941.5|936.5|173
1639152900000|2021-12-10 16:15:00|942.2|937.2|942.8|937.8|943|938|941.3|936.3|148
1639153200000|2021-12-10 16:20:00|942.9|937.9|943.2|938.2|943.9|938.9|942.6|937.6|164
1639153500000|2021-12-10 16:25:00|943.1|938.1|943.9|938.9|944|939|941.7|936.7|122
1639153800000|2021-12-10 16:30:00|943.8|938.8|944.3|939.3|945.7|940.7|943.6|938.6|135
1639154100000|2021-12-10 16:35:00|944.5|939.5|944|939|944.6|939.6|943.2|938.2|54
1639154400000|2021-12-10 16:40:00|944.1|939.1|945.2|940.2|945.5|940.5|944.1|939.1|82
1639154700000|2021-12-10 16:45:00|945.3|940.3|944.7|939.7|945.5|940.5|944.2|939.2|211
1639155000000|2021-12-10 16:50:00|944.8|939.8|943.3|938.3|945.4|940.4|943.1|938.1|139
1639155300000|2021-12-10 16:55:00|943.5|938.5|943|938|943.7|938.7|942.5|937.5|111
1639155600000|2021-12-10 17:00:00|943.1|938.1|943.6|938.6|943.6|938.6|942.6|937.6|190
1639155900000|2021-12-10 17:05:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|181
1639156200000|2021-12-10 17:10:00|943.9|938.9|944|939|944.4|939.4|943.8|938.8|123
1639156500000|2021-12-10 17:15:00|943.9|938.9|944.2|939.2|944.4|939.4|943.7|938.7|162
1639156800000|2021-12-10 17:20:00|944.3|939.3|944.3|939.3|944.4|939.4|943.9|938.9|181
1639157100000|2021-12-10 17:25:00|944.4|939.4|944.3|939.3|944.6|939.6|943.9|938.9|115
1639157400000|2021-12-10 17:30:00|944.2|939.2|944.8|939.8|944.8|939.8|944.1|939.1|157
1639157700000|2021-12-10 17:35:00|944.9|939.9|944.3|939.3|945.1|940.1|944.3|939.3|116
1639158000000|2021-12-10 17:40:00|944.4|939.4|943.3|938.3|944.4|939.4|943.3|938.3|155
1639158300000|2021-12-10 17:45:00|943.4|938.4|943.2|938.2|943.6|938.6|943|938|123
1639158600000|2021-12-10 17:50:00|943.3|938.3|944.8|939.8|945|940|943.2|938.2|136
1639158900000|2021-12-10 17:55:00|944.6|939.6|945.3|940.3|945.3|940.3|944.2|939.2|113
1639159200000|2021-12-10 18:00:00|945.2|940.2|944.2|939.2|945.5|940.5|943.9|938.9|164
1639159500000|2021-12-10 18:05:00|944.4|939.4|944.8|939.8|944.9|939.9|944.2|939.2|110
1639159800000|2021-12-10 18:10:00|944.7|939.7|944.9|939.9|945|940|944.7|939.7|79
1639160100000|2021-12-10 18:15:00|945|940|945.1|940.1|945.2|940.2|944.8|939.8|124
1639160400000|2021-12-10 18:20:00|945|940|944.4|939.4|945.1|940.1|944.2|939.2|117
1639160700000|2021-12-10 18:25:00|944.5|939.5|944.5|939.5|944.8|939.8|944.3|939.3|108
1639161000000|2021-12-10 18:30:00|944.4|939.4|944.2|939.2|944.5|939.5|944.1|939.1|98
1639161300000|2021-12-10 18:35:00|944.3|939.3|944.1|939.1|944.5|939.5|944|939|153
1639161600000|2021-12-10 18:40:00|944.3|939.3|944.4|939.4|944.6|939.6|944.1|939.1|106
1639161900000|2021-12-10 18:45:00|944.3|939.3|944|939|944.5|939.5|944|939|114
1639162200000|2021-12-10 18:50:00|943.9|938.9|944.3|939.3|944.3|939.3|943.9|938.9|83
1639162500000|2021-12-10 18:55:00|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|135
1639162800000|2021-12-10 19:00:00|944.7|939.7|945.4|940.4|945.9|940.9|944.7|939.7|143
1639163100000|2021-12-10 19:05:00|945.5|940.5|945.1|940.1|945.5|940.5|945|940|99
1639163400000|2021-12-10 19:10:00|945.2|940.2|945.4|940.4|945.5|940.5|945|940|127
1639163700000|2021-12-10 19:15:00|945.5|940.5|945.4|940.4|945.6|940.6|945|940|145
1639164000000|2021-12-10 19:20:00|945.5|940.5|945.4|940.4|945.7|940.7|945.4|940.4|72
1639164300000|2021-12-10 19:25:00|945.5|940.5|945.8|940.8|945.9|940.9|945.2|940.2|91
1639164600000|2021-12-10 19:30:00|945.9|940.9|945.1|940.1|946.1|941.1|945.1|940.1|52
1639164900000|2021-12-10 19:35:00|945.3|940.3|946.1|941.1|946.1|941.1|945.3|940.3|142
1639165200000|2021-12-10 19:40:00|946|941|945.8|940.8|946.1|941.1|945.5|940.5|107
1639165500000|2021-12-10 19:45:00|945.9|940.9|945.8|940.8|946|941|945.8|940.8|34
1639165800000|2021-12-10 19:50:00|945.9|940.9|945.9|940.9|945.9|940.9|945.4|940.4|122
1639166100000|2021-12-10 19:55:00|945.8|940.8|945.7|940.7|946|941|945.6|940.6|97
1639166400000|2021-12-10 20:00:00|945.6|940.6|945.4|940.4|946.1|941.1|945.4|940.4|117
1639166700000|2021-12-10 20:05:00|945.5|940.5|945.6|940.6|945.6|940.6|945.3|940.3|60
1639167000000|2021-12-10 20:10:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|113
1639167300000|2021-12-10 20:15:00|946|941|945.6|940.6|946.2|941.2|945.5|940.5|69
1639167600000|2021-12-10 20:20:00|945.5|940.5|945.8|940.8|946|941|945.5|940.5|37
1639167900000|2021-12-10 20:25:00|945.9|940.9|946.2|941.2|946.2|941.2|945.7|940.7|62
1639168200000|2021-12-10 20:30:00|946.1|941.1|946.2|941.2|946.4|941.4|946.1|941.1|52
1639168500000|2021-12-10 20:35:00|946.3|941.3|946.2|941.2|946.4|941.4|946|941|80
1639168800000|2021-12-10 20:40:00|946.3|941.3|947.2|942.2|947.2|942.2|946.2|941.2|45
1639169100000|2021-12-10 20:45:00|947.3|942.3|948.3|943.3|948.3|943.3|947.3|942.3|84
1639169400000|2021-12-10 20:50:00|948.2|943.2|947.7|942.7|948.3|943.3|947.2|942.2|121
1639169700000|2021-12-10 20:55:00|947.6|942.6|948.4|943.4|948.8|943.8|947.6|942.6|103
1639170000000|2021-12-10 21:00:00|948.3|943.3|947.9|942.9|948.5|943.5|947.9|942.9|39
1639170300000|2021-12-10 21:05:00|947.8|942.8|948.4|943.4|948.7|943.7|947.7|942.7|43
1639170600000|2021-12-10 21:10:00|948.5|943.5|948.2|943.2|948.5|943.5|948.1|943.1|51
1639170900000|2021-12-10 21:15:00|948.3|943.3|948.1|943.1|948.4|943.4|948|943|11
1639171200000|2021-12-10 21:20:00|948|943|948.1|943.1|948.1|943.1|947.9|942.9|20
1639171500000|2021-12-10 21:25:00|947.8|942.8|947.8|942.8|948|943|947.7|942.7|24
1639171800000|2021-12-10 21:30:00|947.9|942.9|948|943|948|943|947.7|942.7|20
1639172100000|2021-12-10 21:35:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|15
1639172400000|2021-12-10 21:40:00|948.2|943.2|948.5|943.5|948.7|943.7|948.2|943.2|21
1639172700000|2021-12-10 21:45:00|948.4|943.4|948.8|943.8|948.9|943.9|948.4|943.4|12
1639173000000|2021-12-10 21:50:00|948.7|943.7|948.6|943.6|948.7|943.7|948.4|943.4|8
1639173300000|2021-12-10 21:55:00|948.5|943.5|948.3|943.3|949.5|944.5|948|943|15
1639350000000|2021-12-12 23:00:00|953.2|939.9|953.9|948.9|955.8|949.4|950.7|939.9|116
1639350300000|2021-12-12 23:05:00|953.1|948.1|952.6|947.6|953.6|948.6|951.9|946.9|27
1639350600000|2021-12-12 23:10:00|952.5|947.5|952.7|947.7|953.3|948.3|952.5|947.5|44
1639350900000|2021-12-12 23:15:00|952.6|947.6|952.3|947.3|952.7|947.7|952.3|947.3|32
1639351200000|2021-12-12 23:20:00|952.2|947.2|952.1|947.1|952.3|947.3|951.9|946.9|18
1639351500000|2021-12-12 23:25:00|952|947|952.2|947.2|952.2|947.2|951.9|946.9|16
1639351800000|2021-12-12 23:30:00|952.1|947.1|953.1|948.1|953.2|948.2|952.1|947.1|32
1639352100000|2021-12-12 23:35:00|953|948|952.5|947.5|953|948|952.1|947.1|38
1639352400000|2021-12-12 23:40:00|952.2|947.2|952.3|947.3|952.5|947.5|951.6|946.6|99
1639352700000|2021-12-12 23:45:00|952.4|947.4|952.1|947.1|952.4|947.4|951.4|946.4|70
1639353000000|2021-12-12 23:50:00|951.8|946.8|952.1|947.1|952.4|947.4|951.7|946.7|41
1639353300000|2021-12-12 23:55:00|951.8|946.8|951|946|952.1|947.1|950.5|945.5|37
1639353600000|2021-12-13 00:00:00|950.9|945.9|952.3|947.3|952.3|947.3|950.9|945.9|53
1639353900000|2021-12-13 00:05:00|952.2|947.2|952.7|947.7|953.2|948.2|951.8|946.8|74
1639354200000|2021-12-13 00:10:00|952.8|947.8|952.8|947.8|953.1|948.1|952.7|947.7|44
1639354500000|2021-12-13 00:15:00|952.7|947.7|952.5|947.5|952.9|947.9|952|947|64
1639354800000|2021-12-13 00:20:00|952.6|947.6|951.1|946.1|952.7|947.7|951.1|946.1|52
1639355100000|2021-12-13 00:25:00|951|946|951.9|946.9|951.9|946.9|951|946|6
1639355400000|2021-12-13 00:30:00|951.8|946.8|951.7|946.7|951.8|946.8|951.4|946.4|25
1639355700000|2021-12-13 00:35:00|951.8|946.8|951.8|946.8|951.9|946.9|951.7|946.7|20
1639356000000|2021-12-13 00:40:00|951.9|946.9|951.8|946.8|952.5|947.5|951.8|946.8|16
1639356300000|2021-12-13 00:45:00|951.7|946.7|952.5|947.5|952.5|947.5|951.5|946.5|13
1639356600000|2021-12-13 00:50:00|952.1|947.1|951.7|946.7|952.2|947.2|951.6|946.6|51
1639356900000|2021-12-13 00:55:00|951.6|946.6|951.4|946.4|951.7|946.7|950.6|945.6|19
1639357200000|2021-12-13 01:00:00|951.3|946.3|951.5|946.5|951.9|946.9|951.3|946.3|55
1639357500000|2021-12-13 01:05:00|951.6|946.6|952.5|947.5|952.9|947.9|951.6|946.6|45
1639357800000|2021-12-13 01:10:00|952.6|947.6|952|947|952.8|947.8|951.7|946.7|52
1639358100000|2021-12-13 01:15:00|951.9|946.9|952.7|947.7|952.7|947.7|951.7|946.7|47
1639358400000|2021-12-13 01:20:00|952.8|947.8|953.4|948.4|953.6|948.6|952.8|947.8|31
1639358700000|2021-12-13 01:25:00|953.5|948.5|953.7|948.7|954|949|953.5|948.5|18
1639359000000|2021-12-13 01:30:00|953.6|948.6|953.4|948.4|953.8|948.8|952.6|947.6|47
1639359300000|2021-12-13 01:35:00|953.3|948.3|953.6|948.6|953.7|948.7|952.9|947.9|56
1639359600000|2021-12-13 01:40:00|953.5|948.5|954.8|949.8|955|950|953.5|948.5|65
1639359900000|2021-12-13 01:45:00|954.9|949.9|955.6|950.6|955.7|950.7|954.9|949.9|39
1639360200000|2021-12-13 01:50:00|955.7|950.7|954.7|949.7|956.5|951.5|954|949|89
1639360500000|2021-12-13 01:55:00|954.8|949.8|955.7|950.7|955.8|950.8|954.6|949.6|38
1639360800000|2021-12-13 02:00:00|955.8|950.8|956|951|956|951|955.5|950.5|59
1639361100000|2021-12-13 02:05:00|955.8|950.8|955|950|955.9|950.9|955|950|19
1639361400000|2021-12-13 02:10:00|954.9|949.9|955|950|955.2|950.2|954.1|949.1|37
1639361700000|2021-12-13 02:15:00|954.9|949.9|955.2|950.2|955.4|950.4|954.9|949.9|34
1639362000000|2021-12-13 02:20:00|955.3|950.3|954.3|949.3|955.3|950.3|954.3|949.3|40
1639362300000|2021-12-13 02:25:00|954.4|949.4|954.2|949.2|954.4|949.4|954.1|949.1|36
1639362600000|2021-12-13 02:30:00|954.1|949.1|954.8|949.8|955.1|950.1|954.1|949.1|52
1639362900000|2021-12-13 02:35:00|954.7|949.7|954.5|949.5|954.8|949.8|953.9|948.9|54
1639363200000|2021-12-13 02:40:00|954.4|949.4|954|949|954.6|949.6|954|949|30
1639363500000|2021-12-13 02:45:00|953.9|948.9|953.6|948.6|954|949|953.6|948.6|10
1639363800000|2021-12-13 02:50:00|953.5|948.5|953.3|948.3|953.7|948.7|953.1|948.1|27
1639364100000|2021-12-13 02:55:00|953.2|948.2|952.8|947.8|953.2|948.2|952.8|947.8|29
1639364400000|2021-12-13 03:00:00|952.9|947.9|952.7|947.7|953.1|948.1|952.2|947.2|48
1639364700000|2021-12-13 03:05:00|952.6|947.6|953.3|948.3|953.5|948.5|952.3|947.3|34
1639365000000|2021-12-13 03:10:00|953.2|948.2|952.9|947.9|953.7|948.7|952.9|947.9|43
1639365300000|2021-12-13 03:15:00|952.8|947.8|953.1|948.1|953.1|948.1|951.6|946.6|42
1639365600000|2021-12-13 03:20:00|953|948|953.2|948.2|953.6|948.6|952.6|947.6|21
1639365900000|2021-12-13 03:25:00|953.3|948.3|953.6|948.6|954.4|949.4|953.2|948.2|38
1639366200000|2021-12-13 03:30:00|953.7|948.7|953.3|948.3|953.8|948.8|953.2|948.2|19
1639366500000|2021-12-13 03:35:00|953.2|948.2|953.6|948.6|953.7|948.7|953.1|948.1|58
1639366800000|2021-12-13 03:40:00|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|37
1639367100000|2021-12-13 03:45:00|953.5|948.5|953.5|948.5|953.7|948.7|953.2|948.2|12
1639367400000|2021-12-13 03:50:00|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|100
1639367700000|2021-12-13 03:55:00|953.2|948.2|953.9|948.9|954.6|949.6|953.2|948.2|106
1639368000000|2021-12-13 04:00:00|953.8|948.8|958.1|953.1|958.1|953.1|953.6|948.6|77
1639368300000|2021-12-13 04:05:00|958|953|958.9|953.9|959.4|954.4|957.2|952.2|44
1639368600000|2021-12-13 04:10:00|958.7|953.7|958|953|959.3|954.3|958|953|36
1639368900000|2021-12-13 04:15:00|957.8|952.8|957.3|952.3|957.9|952.9|957.3|952.3|11
1639369200000|2021-12-13 04:20:00|957.4|952.4|958.3|953.3|958.4|953.4|957.4|952.4|41
1639369500000|2021-12-13 04:25:00|958.2|953.2|958.1|953.1|958.3|953.3|957.7|952.7|20
1639369800000|2021-12-13 04:30:00|958|953|957.3|952.3|958.1|953.1|957.2|952.2|21
1639370100000|2021-12-13 04:35:00|957.2|952.2|957.3|952.3|957.7|952.7|957.1|952.1|29
1639370400000|2021-12-13 04:40:00|957.4|952.4|957.8|952.8|957.8|952.8|956.3|951.3|23
1639370700000|2021-12-13 04:45:00|957.6|952.6|957.2|952.2|957.9|952.9|957.2|952.2|7
1639371000000|2021-12-13 04:50:00|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1639371300000|2021-12-13 04:55:00|957|952|957.4|952.4|957.4|952.4|956.8|951.8|6
1639371600000|2021-12-13 05:00:00|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|17
1639371900000|2021-12-13 05:05:00|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|10
1639372200000|2021-12-13 05:10:00|957.2|952.2|956.9|951.9|957.2|952.2|956.9|951.9|6
1639372500000|2021-12-13 05:15:00|956.8|951.8|956.5|951.5|956.8|951.8|956.3|951.3|25
1639372800000|2021-12-13 05:20:00|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|49
1639373100000|2021-12-13 05:25:00|956.5|951.5|956.5|951.5|956.7|951.7|956.4|951.4|11
1639373400000|2021-12-13 05:30:00|956.4|951.4|956|951|956.5|951.5|955.8|950.8|24
1639373700000|2021-12-13 05:35:00|955.9|950.9|955.5|950.5|956|951|955|950|36
1639374000000|2021-12-13 05:40:00|955.9|950.9|955.8|950.8|956.1|951.1|955.6|950.6|24
1639374300000|2021-12-13 05:45:00|956.1|951.1|956.8|951.8|956.9|951.9|955.7|950.7|72
1639374600000|2021-12-13 05:50:00|956.7|951.7|956.3|951.3|956.8|951.8|956|951|32
1639374900000|2021-12-13 05:55:00|956.4|951.4|955.5|950.5|956.5|951.5|955.5|950.5|14
1639375200000|2021-12-13 06:00:00|955.4|950.4|956|951|956.3|951.3|955.2|950.2|61
1639375500000|2021-12-13 06:05:00|955.8|950.8|955.1|950.1|956|951|954.7|949.7|86
1639375800000|2021-12-13 06:10:00|955|950|955.1|950.1|955.2|950.2|954.5|949.5|27
1639376100000|2021-12-13 06:15:00|955|950|955.4|950.4|955.5|950.5|954.3|949.3|20
1639376400000|2021-12-13 06:20:00|955.5|950.5|955.5|950.5|955.6|950.6|955.2|950.2|21
1639376700000|2021-12-13 06:25:00|955.4|950.4|955.2|950.2|955.5|950.5|954.8|949.8|22
1639377000000|2021-12-13 06:30:00|955|950|954.8|949.8|955.4|950.4|954.6|949.6|56
1639377300000|2021-12-13 06:35:00|954.7|949.7|954.5|949.5|954.9|949.9|954.4|949.4|27
1639377600000|2021-12-13 06:40:00|954.4|949.4|954.6|949.6|955.1|950.1|954.4|949.4|42
1639377900000|2021-12-13 06:45:00|954.7|949.7|954.8|949.8|955.1|950.1|954.1|949.1|27
1639378200000|2021-12-13 06:50:00|954.9|949.9|954.8|949.8|954.9|949.9|954.6|949.6|28
1639378500000|2021-12-13 06:55:00|954.7|949.7|953.5|948.5|954.9|949.9|953.5|948.5|29
1639378800000|2021-12-13 07:00:00|953.4|948.4|953.5|948.5|954.1|949.1|953|948|38
1639379100000|2021-12-13 07:05:00|953.4|948.4|952.5|947.5|953.6|948.6|952.3|947.3|46
1639379400000|2021-12-13 07:10:00|952.4|947.4|951.3|946.3|953.2|948.2|951.3|946.3|89
1639379700000|2021-12-13 07:15:00|951.4|946.4|952.8|947.8|953.3|948.3|951.4|946.4|13
1639380000000|2021-12-13 07:20:00|952.7|947.7|952|947|952.7|947.7|952|947|10
1639380300000|2021-12-13 07:25:00|952.1|947.1|952.3|947.3|952.3|947.3|951.8|946.8|30
1639380600000|2021-12-13 07:30:00|952.4|947.4|951.9|946.9|952.4|947.4|951.9|946.9|45
1639380900000|2021-12-13 07:35:00|952|947|952.3|947.3|952.4|947.4|951.9|946.9|8
1639381200000|2021-12-13 07:40:00|952.4|947.4|952|947|952.4|947.4|952|947|19
1639381500000|2021-12-13 07:45:00|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|20
1639381800000|2021-12-13 07:50:00|952.5|947.5|952.5|947.5|952.8|947.8|952.3|947.3|37
1639382100000|2021-12-13 07:55:00|952.4|947.4|952.9|947.9|953.2|948.2|952.4|947.4|38
1639382400000|2021-12-13 08:00:00|953.1|948.1|953.1|948.1|953.9|948.9|953|948|79
1639382700000|2021-12-13 08:05:00|953.2|948.2|953.3|948.3|954.8|949.8|953|948|110
1639383000000|2021-12-13 08:10:00|953.2|948.2|953.9|948.9|954.2|949.2|952.9|947.9|70
1639383300000|2021-12-13 08:15:00|954.1|949.1|953|948|954.1|949.1|952.6|947.6|76
1639383600000|2021-12-13 08:20:00|952.9|947.9|953.4|948.4|953.6|948.6|952.6|947.6|60
1639383900000|2021-12-13 08:25:00|953.6|948.6|952.7|947.7|953.9|948.9|952.5|947.5|103
1639384200000|2021-12-13 08:30:00|952.6|947.6|951.6|946.6|952.8|947.8|951.3|946.3|142
1639384500000|2021-12-13 08:35:00|951.8|946.8|950.5|945.5|951.8|946.8|950.1|945.1|126
1639384800000|2021-12-13 08:40:00|950.6|945.6|949.5|944.5|950.6|945.6|949.1|944.1|107
1639385100000|2021-12-13 08:45:00|949.7|944.7|949|944|949.7|944.7|948.6|943.6|109
1639385400000|2021-12-13 08:50:00|948.9|943.9|950.5|945.5|950.8|945.8|948.8|943.8|58
1639385700000|2021-12-13 08:55:00|950.3|945.3|950.5|945.5|951.1|946.1|949.7|944.7|43
1639386000000|2021-12-13 09:00:00|950.6|945.6|950.1|945.1|950.8|945.8|949.7|944.7|82
1639386300000|2021-12-13 09:05:00|950|945|950|945|950.3|945.3|949.8|944.8|41
1639386600000|2021-12-13 09:10:00|950.1|945.1|949.9|944.9|950.4|945.4|949.5|944.5|41
1639386900000|2021-12-13 09:15:00|950|945|949.3|944.3|950.1|945.1|949|944|44
1639387200000|2021-12-13 09:20:00|949.2|944.2|948.8|943.8|949.2|944.2|948.5|943.5|39
1639387500000|2021-12-13 09:25:00|948.7|943.7|945.8|940.8|948.7|943.7|945.7|940.7|74
1639387800000|2021-12-13 09:30:00|945.7|940.7|946.5|941.5|946.5|941.5|945.5|940.5|86
1639388100000|2021-12-13 09:35:00|946.4|941.4|946.2|941.2|946.4|941.4|945.9|940.9|63
1639388400000|2021-12-13 09:40:00|946.3|941.3|943.5|938.5|946.3|941.3|942.3|937.3|66
1639388700000|2021-12-13 09:45:00|943.6|938.6|944.9|939.9|945.9|940.9|943.1|938.1|138
1639389000000|2021-12-13 09:50:00|944.8|939.8|944.2|939.2|945.4|940.4|944.1|939.1|57
1639389300000|2021-12-13 09:55:00|944.1|939.1|945|940|945.1|940.1|943.7|938.7|53
1639389600000|2021-12-13 10:00:00|944.9|939.9|946.2|941.2|947|942|944.9|939.9|56
1639389900000|2021-12-13 10:05:00|946.3|941.3|946.3|941.3|946.7|941.7|945.4|940.4|57
1639390200000|2021-12-13 10:10:00|946.4|941.4|947.4|942.4|947.7|942.7|946.2|941.2|68
1639390500000|2021-12-13 10:15:00|947.3|942.3|946.9|941.9|947.3|942.3|946.3|941.3|94
1639390800000|2021-12-13 10:20:00|947|942|947|942|947.4|942.4|946.9|941.9|74
1639391100000|2021-12-13 10:25:00|946.8|941.8|947|942|947.2|942.2|946.7|941.7|40
1639391400000|2021-12-13 10:30:00|946.9|941.9|945.4|940.4|946.9|941.9|944.6|939.6|79
1639391700000|2021-12-13 10:35:00|945.2|940.2|947.5|942.5|947.5|942.5|945.1|940.1|94
1639392000000|2021-12-13 10:40:00|947.4|942.4|948.1|943.1|948.1|943.1|947.4|942.4|56
1639392300000|2021-12-13 10:45:00|948.2|943.2|948.5|943.5|948.5|943.5|948|943|74
1639392600000|2021-12-13 10:50:00|948.4|943.4|948.1|943.1|948.5|943.5|948|943|33
1639392900000|2021-12-13 10:55:00|948|943|948.5|943.5|948.6|943.6|947.8|942.8|29
1639393200000|2021-12-13 11:00:00|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|53
1639393500000|2021-12-13 11:05:00|948.6|943.6|949.1|944.1|949.2|944.2|948.5|943.5|45
1639393800000|2021-12-13 11:10:00|949|944|950.2|945.2|950.3|945.3|948.7|943.7|32
1639394100000|2021-12-13 11:15:00|950.1|945.1|950.1|945.1|950.3|945.3|949.7|944.7|51
1639394400000|2021-12-13 11:20:00|950|945|948.9|943.9|950|945|948.7|943.7|66
1639394700000|2021-12-13 11:25:00|949|944|948.1|943.1|949|944|948|943|63
1639395000000|2021-12-13 11:30:00|948|943|947.6|942.6|948|943|947.2|942.2|16
1639395300000|2021-12-13 11:35:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|19
1639395600000|2021-12-13 11:40:00|947.9|942.9|947.7|942.7|949.1|944.1|947.4|942.4|84
1639395900000|2021-12-13 11:45:00|947.8|942.8|947|942|947.9|942.9|946.7|941.7|36
1639396200000|2021-12-13 11:50:00|946.9|941.9|946|941|946.9|941.9|945.7|940.7|48
1639396500000|2021-12-13 11:55:00|946.1|941.1|946|941|946.4|941.4|945.8|940.8|44
1639396800000|2021-12-13 12:00:00|946.1|941.1|944.7|939.7|946.3|941.3|944.5|939.5|86
1639397100000|2021-12-13 12:05:00|944.8|939.8|945.2|940.2|945.6|940.6|944.7|939.7|120
1639397400000|2021-12-13 12:10:00|945.3|940.3|944.8|939.8|945.5|940.5|944.8|939.8|60
1639397700000|2021-12-13 12:15:00|944.9|939.9|945.2|940.2|945.2|940.2|944.7|939.7|67
1639398000000|2021-12-13 12:20:00|945.3|940.3|946|941|946.2|941.2|945.2|940.2|44
1639398300000|2021-12-13 12:25:00|945.9|940.9|945|940|945.9|940.9|944.8|939.8|102
1639398600000|2021-12-13 12:30:00|945.1|940.1|943.3|938.3|945.2|940.2|943.2|938.2|102
1639398900000|2021-12-13 12:35:00|943.4|938.4|945|940|945.2|940.2|942.8|937.8|95
1639399200000|2021-12-13 12:40:00|944.7|939.7|945.2|940.2|945.3|940.3|944.3|939.3|78
1639399500000|2021-12-13 12:45:00|945.1|940.1|945.3|940.3|945.4|940.4|944.3|939.3|68
1639399800000|2021-12-13 12:50:00|945.1|940.1|945.5|940.5|945.8|940.8|944.6|939.6|105
1639400100000|2021-12-13 12:55:00|945.6|940.6|948.3|943.3|948.3|943.3|945.1|940.1|88
1639400400000|2021-12-13 13:00:00|948.4|943.4|946.8|941.8|948.7|943.7|946.4|941.4|134
1639400700000|2021-12-13 13:05:00|947|942|948.5|943.5|948.8|943.8|947|942|87
1639401000000|2021-12-13 13:10:00|948.4|943.4|947.1|942.1|948.7|943.7|946.5|941.5|83
1639401300000|2021-12-13 13:15:00|947.2|942.2|947|942|947.3|942.3|945.3|940.3|149
1639401600000|2021-12-13 13:20:00|947.4|942.4|945.1|940.1|947.4|942.4|943.3|938.3|143
1639401900000|2021-12-13 13:25:00|945.2|940.2|943.7|938.7|945.2|940.2|943.4|938.4|83
1639402200000|2021-12-13 13:30:00|943.6|938.6|944.7|939.7|945|940|942.3|937.3|194
1639402500000|2021-12-13 13:35:00|944.6|939.6|943.1|938.1|944.6|939.6|942.3|937.3|110
1639402800000|2021-12-13 13:40:00|943|938|941.8|936.8|943.5|938.5|941.4|936.4|142
1639403100000|2021-12-13 13:45:00|941.7|936.7|940.4|935.4|941.7|936.7|939.4|934.4|191
1639403400000|2021-12-13 13:50:00|940.5|935.5|940.1|935.1|941.3|936.3|940|935|124
1639403700000|2021-12-13 13:55:00|939.9|934.9|939.1|934.1|940.2|935.2|937.7|932.7|142
1639404000000|2021-12-13 14:00:00|939.4|934.4|938.6|933.6|940.8|935.8|938|933|179
1639404300000|2021-12-13 14:05:00|938.5|933.5|938.5|933.5|939.5|934.5|937.5|932.5|110
1639404600000|2021-12-13 14:10:00|938.2|933.2|937.5|932.5|938.5|933.5|937|932|136
1639404900000|2021-12-13 14:15:00|937.6|932.6|939.6|934.6|941.1|936.1|937.3|932.3|187
1639405200000|2021-12-13 14:20:00|940|935|934.7|929.7|940|935|934.6|929.6|139
1639405500000|2021-12-13 14:25:00|934.9|929.9|936.3|931.3|936.8|931.8|933.4|928.4|232
1639405800000|2021-12-13 14:30:00|936.2|931.2|934.9|929.9|936.9|931.9|934.2|929.2|346
1639406100000|2021-12-13 14:35:00|934.8|929.8|933.6|928.6|936|931|933.5|928.5|326
1639406400000|2021-12-13 14:40:00|933.7|928.7|934.3|929.3|935|930|933.7|928.7|350
1639406700000|2021-12-13 14:45:00|934.2|929.2|933.7|928.7|935.1|930.1|933.2|928.2|362
1639407000000|2021-12-13 14:50:00|933.5|928.5|935.7|930.7|936|931|932.9|927.9|366
1639407300000|2021-12-13 14:55:00|935.8|930.8|937.3|932.3|937.9|932.9|935.2|930.2|222
1639407600000|2021-12-13 15:00:00|937.7|932.7|940|935|940.1|935.1|936.7|931.7|386
1639407900000|2021-12-13 15:05:00|940.1|935.1|941.2|936.2|942.3|937.3|940.1|935.1|263
1639408200000|2021-12-13 15:10:00|941.1|936.1|938.8|933.8|941.3|936.3|937.4|932.4|271
1639408500000|2021-12-13 15:15:00|939|934|937.6|932.6|939.7|934.7|936.3|931.3|228
1639408800000|2021-12-13 15:20:00|937.7|932.7|938.8|933.8|938.8|933.8|936.8|931.8|136
1639409100000|2021-12-13 15:25:00|938.5|933.5|937.3|932.3|939.3|934.3|935.7|930.7|183
1639409400000|2021-12-13 15:30:00|937.4|932.4|936.2|931.2|937.8|932.8|935.6|930.6|232
1639409700000|2021-12-13 15:35:00|936.3|931.3|936.2|931.2|937.6|932.6|935.3|930.3|288
1639410000000|2021-12-13 15:40:00|936.3|931.3|936.5|931.5|936.6|931.6|934.7|929.7|224
1639410300000|2021-12-13 15:45:00|936.6|931.6|936.9|931.9|937.1|932.1|935.9|930.9|131
1639410600000|2021-12-13 15:50:00|937|932|935.9|930.9|937.3|932.3|935.5|930.5|141
1639410900000|2021-12-13 15:55:00|935.8|930.8|934.3|929.3|935.8|930.8|934|929|133
1639411200000|2021-12-13 16:00:00|934.2|929.2|933.6|928.6|934.4|929.4|933.3|928.3|163
1639411500000|2021-12-13 16:05:00|933.8|928.8|934.1|929.1|934.2|929.2|933.3|928.3|120
1639411800000|2021-12-13 16:10:00|934|929|936.5|931.5|936.5|931.5|933.9|928.9|192
1639412100000|2021-12-13 16:15:00|936.4|931.4|936.6|931.6|937.7|932.7|935.5|930.5|141
1639412400000|2021-12-13 16:20:00|936.7|931.7|936.2|931.2|936.9|931.9|935.6|930.6|136
1639412700000|2021-12-13 16:25:00|936.1|931.1|936.1|931.1|936.2|931.2|935.3|930.3|127
1639413000000|2021-12-13 16:30:00|936|931|935.2|930.2|936.1|931.1|934.7|929.7|196
1639413300000|2021-12-13 16:35:00|935.1|930.1|934.5|929.5|936.3|931.3|934.3|929.3|126
1639413600000|2021-12-13 16:40:00|935|930|936.7|931.7|937.6|932.6|934.8|929.8|165
1639413900000|2021-12-13 16:45:00|936.8|931.8|937.8|932.8|938.4|933.4|936.8|931.8|235
1639414200000|2021-12-13 16:50:00|937.9|932.9|935.7|930.7|938|933|935.7|930.7|86
1639414500000|2021-12-13 16:55:00|935.8|930.8|936.1|931.1|937|932|935.2|930.2|167
1639414800000|2021-12-13 17:00:00|936.2|931.2|934.1|929.1|936.2|931.2|933.9|928.9|134
1639415100000|2021-12-13 17:05:00|934|929|935.5|930.5|935.5|930.5|932.3|927.3|150
1639415400000|2021-12-13 17:10:00|935.4|930.4|935.1|930.1|935.4|930.4|934|929|146
1639415700000|2021-12-13 17:15:00|935.2|930.2|933.6|928.6|935.2|930.2|933.4|928.4|155
1639416000000|2021-12-13 17:20:00|933.7|928.7|934.5|929.5|934.5|929.5|933.3|928.3|73
1639416300000|2021-12-13 17:25:00|934.6|929.6|935.3|930.3|935.6|930.6|934.5|929.5|102
1639416600000|2021-12-13 17:30:00|935.6|930.6|935.6|930.6|935.9|930.9|934.8|929.8|168
1639416900000|2021-12-13 17:35:00|935.8|930.8|937|932|937.9|932.9|935.7|930.7|149
1639417200000|2021-12-13 17:40:00|937.1|932.1|936.6|931.6|937.1|932.1|935.9|930.9|110
1639417500000|2021-12-13 17:45:00|936.5|931.5|936.4|931.4|936.9|931.9|936.2|931.2|138
1639417800000|2021-12-13 17:50:00|936.3|931.3|936.6|931.6|937.3|932.3|936.1|931.1|134
1639418100000|2021-12-13 17:55:00|936.5|931.5|936.3|931.3|937.1|932.1|936|931|145
1639418400000|2021-12-13 18:00:00|936.4|931.4|935.6|930.6|936.4|931.4|935.4|930.4|243
1639418700000|2021-12-13 18:05:00|935.7|930.7|935|930|935.8|930.8|934.9|929.9|109
1639419000000|2021-12-13 18:10:00|934.9|929.9|934.1|929.1|935.1|930.1|933.9|928.9|101
1639419300000|2021-12-13 18:15:00|934|929|934|929|934.4|929.4|933.7|928.7|81
1639419600000|2021-12-13 18:20:00|934.1|929.1|935.2|930.2|935.3|930.3|933.6|928.6|138
1639419900000|2021-12-13 18:25:00|935|930|934.8|929.8|935|930|934.5|929.5|174
1639420200000|2021-12-13 18:30:00|934.9|929.9|933.5|928.5|935|930|933.5|928.5|81
1639420500000|2021-12-13 18:35:00|933.6|928.6|933.6|928.6|934|929|933.5|928.5|69
1639420800000|2021-12-13 18:40:00|933.7|928.7|933.5|928.5|933.8|928.8|933.4|928.4|70
1639421100000|2021-12-13 18:45:00|933.4|928.4|933.8|928.8|933.9|928.9|933.4|928.4|38
1639421400000|2021-12-13 18:50:00|933.9|928.9|934.2|929.2|934.4|929.4|933.8|928.8|49
1639421700000|2021-12-13 18:55:00|934.3|929.3|935.3|930.3|935.4|930.4|934.2|929.2|73
1639422000000|2021-12-13 19:00:00|935.1|930.1|934.5|929.5|935.1|930.1|934.4|929.4|73
1639422300000|2021-12-13 19:05:00|934.4|929.4|934.4|929.4|934.6|929.6|934.1|929.1|135
1639422600000|2021-12-13 19:10:00|934.5|929.5|935|930|935|930|934.4|929.4|28
1639422900000|2021-12-13 19:15:00|934.9|929.9|934.5|929.5|935|930|934.4|929.4|42
1639423200000|2021-12-13 19:20:00|934.6|929.6|935.1|930.1|935.1|930.1|934.4|929.4|62
1639423500000|2021-12-13 19:25:00|935|930|934.8|929.8|935.4|930.4|934.6|929.6|80
1639423800000|2021-12-13 19:30:00|934.9|929.9|934.6|929.6|935|930|934.6|929.6|102
1639424100000|2021-12-13 19:35:00|934.8|929.8|935.3|930.3|935.6|930.6|934.6|929.6|105
1639424400000|2021-12-13 19:40:00|935.4|930.4|935|930|935.6|930.6|935|930|49
1639424700000|2021-12-13 19:45:00|935.1|930.1|934.9|929.9|935.8|930.8|934.7|929.7|88
1639425000000|2021-12-13 19:50:00|935|930|935.5|930.5|935.7|930.7|935|930|66
1639425300000|2021-12-13 19:55:00|935.6|930.6|936|931|936|931|935.2|930.2|87
1639425600000|2021-12-13 20:00:00|936.1|931.1|935.9|930.9|936.3|931.3|935.8|930.8|56
1639425900000|2021-12-13 20:05:00|936.2|931.2|936|931|936.3|931.3|935.8|930.8|70
1639426200000|2021-12-13 20:10:00|936.2|931.2|935.9|930.9|936.5|931.5|935.8|930.8|42
1639426500000|2021-12-13 20:15:00|936|931|935.9|930.9|936.4|931.4|935.9|930.9|78
1639426800000|2021-12-13 20:20:00|936|931|936.2|931.2|936.4|931.4|935.9|930.9|101
1639427100000|2021-12-13 20:25:00|936.3|931.3|936.3|931.3|936.4|931.4|936|931|77
1639427400000|2021-12-13 20:30:00|936.2|931.2|936.4|931.4|936.5|931.5|936.1|931.1|59
1639427700000|2021-12-13 20:35:00|936.5|931.5|936.1|931.1|936.6|931.6|936|931|42
1639428000000|2021-12-13 20:40:00|936|931|935.6|930.6|936.1|931.1|935.5|930.5|98
1639428300000|2021-12-13 20:45:00|935.5|930.5|935.2|930.2|935.7|930.7|935.2|930.2|36
1639428600000|2021-12-13 20:50:00|935.1|930.1|934.7|929.7|935.2|930.2|934.6|929.6|162
1639428900000|2021-12-13 20:55:00|934.8|929.8|934.5|929.5|935|930|934.4|929.4|132
1639429200000|2021-12-13 21:00:00|934.4|929.4|934.7|929.7|935|930|934.4|929.4|63
1639429500000|2021-12-13 21:05:00|934.8|929.8|934.9|929.9|934.9|929.9|934.5|929.5|38
1639429800000|2021-12-13 21:10:00|934.8|929.8|934.7|929.7|935|930|934.5|929.5|34
1639430100000|2021-12-13 21:15:00|934.6|929.6|934.9|929.9|935|930|934.5|929.5|19
1639430400000|2021-12-13 21:20:00|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|19
1639430700000|2021-12-13 21:25:00|934.9|929.9|934.5|929.5|935.1|930.1|934.4|929.4|32
1639431000000|2021-12-13 21:30:00|934.6|929.6|934.2|929.2|934.7|929.7|934.2|929.2|30
1639431300000|2021-12-13 21:35:00|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|29
1639431600000|2021-12-13 21:40:00|934.8|929.8|935|930|935.1|930.1|934.7|929.7|11
1639431900000|2021-12-13 21:45:00|934.9|929.9|935.6|930.6|935.8|930.8|934.9|929.9|46
1639432200000|2021-12-13 21:50:00|935.5|930.5|935.8|930.8|935.8|930.8|935.4|930.4|16
1639432500000|2021-12-13 21:55:00|935.7|930.7|935.1|930.1|935.7|930.7|935|930|42
1639436400000|2021-12-13 23:00:00|940.9|923.7|935.1|930.1|940.9|930.7|935|923.7|40
1639436700000|2021-12-13 23:05:00|935.2|930.2|935.5|930.5|935.6|930.6|935.1|930.1|12
1639437000000|2021-12-13 23:10:00|935.6|930.6|935.5|930.5|935.8|930.8|935.5|930.5|9
1639437300000|2021-12-13 23:15:00|935.6|930.6|935.7|930.7|935.7|930.7|935.4|930.4|10
1639437600000|2021-12-13 23:20:00|935.6|930.6|935.5|930.5|935.6|930.6|934.8|929.8|26
1639437900000|2021-12-13 23:25:00|935.4|930.4|935.1|930.1|935.5|930.5|935.1|930.1|32
1639438200000|2021-12-13 23:30:00|934.9|929.9|935.2|930.2|935.3|930.3|934.8|929.8|16
1639438500000|2021-12-13 23:35:00|935|930|935.3|930.3|935.5|930.5|934.5|929.5|24
1639438800000|2021-12-13 23:40:00|935.2|930.2|935.2|930.2|935.2|930.2|934.8|929.8|19
1639439100000|2021-12-13 23:45:00|935.4|930.4|935.6|930.6|935.9|930.9|935.3|930.3|40
1639439400000|2021-12-13 23:50:00|935.5|930.5|934.9|929.9|935.5|930.5|934.9|929.9|12
1639439700000|2021-12-13 23:55:00|935|930|934.9|929.9|935.3|930.3|934.7|929.7|27
1639440000000|2021-12-14 00:00:00|934.8|929.8|935.8|930.8|935.8|930.8|934.7|929.7|39
1639440300000|2021-12-14 00:05:00|935.7|930.7|935.8|930.8|936.2|931.2|935.7|930.7|55
1639440600000|2021-12-14 00:10:00|935.9|930.9|936.2|931.2|936.5|931.5|935.7|930.7|40
1639440900000|2021-12-14 00:15:00|936.1|931.1|936|931|936.1|931.1|935.7|930.7|8
1639441200000|2021-12-14 00:20:00|936.1|931.1|935.5|930.5|936.2|931.2|935.4|930.4|34
1639441500000|2021-12-14 00:25:00|935.6|930.6|935.5|930.5|935.8|930.8|935.1|930.1|17
1639441800000|2021-12-14 00:30:00|935.4|930.4|935.2|930.2|935.5|930.5|935.1|930.1|21
1639442100000|2021-12-14 00:35:00|935.1|930.1|935.4|930.4|935.5|930.5|935.1|930.1|22
1639442400000|2021-12-14 00:40:00|935.5|930.5|935.5|930.5|935.7|930.7|935.4|930.4|34
1639442700000|2021-12-14 00:45:00|935.6|930.6|935.2|930.2|935.7|930.7|935.2|930.2|19
1639443000000|2021-12-14 00:50:00|935.5|930.5|935.5|930.5|935.8|930.8|935.5|930.5|57
1639443300000|2021-12-14 00:55:00|935.6|930.6|935.7|930.7|935.9|930.9|935.5|930.5|42
1639443600000|2021-12-14 01:00:00|935.8|930.8|935.4|930.4|935.9|930.9|935.2|930.2|60
1639443900000|2021-12-14 01:05:00|935.3|930.3|935.4|930.4|935.6|930.6|935.1|930.1|30
1639444200000|2021-12-14 01:10:00|935.3|930.3|935.3|930.3|935.4|930.4|935|930|46
1639444500000|2021-12-14 01:15:00|935.2|930.2|935.3|930.3|935.3|930.3|934.7|929.7|116
1639444800000|2021-12-14 01:20:00|935.2|930.2|934.7|929.7|935.2|930.2|934.4|929.4|50
1639445100000|2021-12-14 01:25:00|934.8|929.8|933.9|928.9|934.8|929.8|933.7|928.7|62
1639445400000|2021-12-14 01:30:00|933.8|928.8|935|930|935|930|933.4|928.4|55
1639445700000|2021-12-14 01:35:00|934.8|929.8|935.4|930.4|935.6|930.6|934.8|929.8|45
1639446000000|2021-12-14 01:40:00|935.3|930.3|935.5|930.5|935.6|930.6|935.1|930.1|34
1639446300000|2021-12-14 01:45:00|935.6|930.6|935.1|930.1|935.6|930.6|934.8|929.8|51
1639446600000|2021-12-14 01:50:00|935.2|930.2|935.1|930.1|935.3|930.3|934.8|929.8|34
1639446900000|2021-12-14 01:55:00|934.8|929.8|935.1|930.1|935.4|930.4|934.8|929.8|63
1639447200000|2021-12-14 02:00:00|935|930|934.6|929.6|935.5|930.5|934.6|929.6|109
1639447500000|2021-12-14 02:05:00|934.7|929.7|934.9|929.9|935.3|930.3|934.7|929.7|86
1639447800000|2021-12-14 02:10:00|934.8|929.8|934.9|929.9|935|930|934.7|929.7|27
1639448100000|2021-12-14 02:15:00|934.8|929.8|934.1|929.1|934.9|929.9|934.1|929.1|34
1639448400000|2021-12-14 02:20:00|933.9|928.9|934.5|929.5|934.8|929.8|933.9|928.9|15
1639448700000|2021-12-14 02:25:00|934.6|929.6|934.3|929.3|934.8|929.8|934.3|929.3|36
1639449000000|2021-12-14 02:30:00|934.4|929.4|934.7|929.7|935|930|934.1|929.1|40
1639449300000|2021-12-14 02:35:00|934.6|929.6|934.6|929.6|934.8|929.8|934.5|929.5|30
1639449600000|2021-12-14 02:40:00|934.7|929.7|934.6|929.6|934.9|929.9|934.5|929.5|21
1639449900000|2021-12-14 02:45:00|934.5|929.5|933.6|928.6|934.8|929.8|933.5|928.5|54
1639450200000|2021-12-14 02:50:00|933.5|928.5|933|928|933.6|928.6|932.5|927.5|33
1639450500000|2021-12-14 02:55:00|933.1|928.1|933.5|928.5|933.5|928.5|933|928|14
1639450800000|2021-12-14 03:00:00|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|11
1639451100000|2021-12-14 03:05:00|933.3|928.3|934.1|929.1|934.1|929.1|933|928|54
1639451400000|2021-12-14 03:10:00|934|929|933.7|928.7|934|929|933.5|928.5|26
1639451700000|2021-12-14 03:15:00|933.8|928.8|934.6|929.6|934.6|929.6|933.8|928.8|42
1639452000000|2021-12-14 03:20:00|934.5|929.5|934.5|929.5|934.6|929.6|934|929|27
1639452300000|2021-12-14 03:25:00|934.4|929.4|934.9|929.9|934.9|929.9|934.4|929.4|31
1639452600000|2021-12-14 03:30:00|934.8|929.8|934.8|929.8|935|930|934.5|929.5|55
1639452900000|2021-12-14 03:35:00|934.7|929.7|934.2|929.2|934.8|929.8|933.9|928.9|47
1639453200000|2021-12-14 03:40:00|934.4|929.4|933.7|928.7|934.4|929.4|933.7|928.7|44
1639453500000|2021-12-14 03:45:00|933.8|928.8|934.3|929.3|934.4|929.4|933.8|928.8|18
1639453800000|2021-12-14 03:50:00|934.4|929.4|934.2|929.2|934.6|929.6|933.8|928.8|32
1639454100000|2021-12-14 03:55:00|934.3|929.3|934.1|929.1|934.4|929.4|933.9|928.9|18
1639454400000|2021-12-14 04:00:00|934.2|929.2|934.5|929.5|934.7|929.7|934|929|41
1639454700000|2021-12-14 04:05:00|934.6|929.6|934.1|929.1|934.6|929.6|934|929|24
1639455000000|2021-12-14 04:10:00|934|929|934.3|929.3|934.3|929.3|934|929|21
1639455300000|2021-12-14 04:15:00|934.2|929.2|934.3|929.3|934.7|929.7|934.2|929.2|28
1639455600000|2021-12-14 04:20:00|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|18
1639455900000|2021-12-14 04:25:00|934.3|929.3|934.2|929.2|934.8|929.8|934.2|929.2|23
1639456200000|2021-12-14 04:30:00|934.1|929.1|934|929|934.2|929.2|934|929|10
1639456500000|2021-12-14 04:35:00|934.1|929.1|934.6|929.6|934.7|929.7|934|929|32
1639456800000|2021-12-14 04:40:00|934.7|929.7|934.5|929.5|934.7|929.7|934.2|929.2|38
1639457100000|2021-12-14 04:45:00|934.6|929.6|935.2|930.2|935.2|930.2|934.6|929.6|15
1639457400000|2021-12-14 04:50:00|935.1|930.1|935.3|930.3|935.4|930.4|935|930|19
1639457700000|2021-12-14 04:55:00|935.2|930.2|935.2|930.2|935.4|930.4|935|930|25
1639458000000|2021-12-14 05:00:00|935.1|930.1|935.7|930.7|935.7|930.7|935.1|930.1|54
1639458300000|2021-12-14 05:05:00|935.8|930.8|936.1|931.1|936.3|931.3|935.8|930.8|32
1639458600000|2021-12-14 05:10:00|936.3|931.3|936.3|931.3|936.8|931.8|935.9|930.9|42
1639458900000|2021-12-14 05:15:00|936.4|931.4|937.8|932.8|937.9|932.9|936.2|931.2|65
1639459200000|2021-12-14 05:20:00|937.6|932.6|937.6|932.6|938.5|933.5|937.6|932.6|47
1639459500000|2021-12-14 05:25:00|937.7|932.7|938|933|938|933|937.6|932.6|10
1639459800000|2021-12-14 05:30:00|937.7|932.7|937.4|932.4|937.8|932.8|936.9|931.9|27
1639460100000|2021-12-14 05:35:00|937.5|932.5|939.1|934.1|939.1|934.1|937.5|932.5|18
1639460400000|2021-12-14 05:40:00|939|934|938.6|933.6|939.7|934.7|938.5|933.5|52
1639460700000|2021-12-14 05:45:00|938.7|933.7|938.6|933.6|938.7|933.7|938.4|933.4|19
1639461000000|2021-12-14 05:50:00|938.7|933.7|938|933|938.7|933.7|937.8|932.8|8
1639461300000|2021-12-14 05:55:00|937.9|932.9|938.1|933.1|938.1|933.1|937.2|932.2|32
1639461600000|2021-12-14 06:00:00|937.9|932.9|937.7|932.7|938|933|937.7|932.7|21
1639461900000|2021-12-14 06:05:00|937.8|932.8|937.9|932.9|938.5|933.5|937.6|932.6|60
1639462200000|2021-12-14 06:10:00|937.8|932.8|938.4|933.4|938.5|933.5|937.7|932.7|31
1639462500000|2021-12-14 06:15:00|938.3|933.3|938.4|933.4|938.5|933.5|937.9|932.9|49
1639462800000|2021-12-14 06:20:00|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|19
1639463100000|2021-12-14 06:25:00|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|27
1639463400000|2021-12-14 06:30:00|938.6|933.6|938.3|933.3|938.6|933.6|938.2|933.2|7
1639463700000|2021-12-14 06:35:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|36
1639464000000|2021-12-14 06:40:00|937.4|932.4|937.9|932.9|937.9|932.9|937.4|932.4|19
1639464300000|2021-12-14 06:45:00|938|933|938.2|933.2|938.5|933.5|937.9|932.9|22
1639464600000|2021-12-14 06:50:00|938.3|933.3|938|933|938.4|933.4|937.9|932.9|27
1639464900000|2021-12-14 06:55:00|937.9|932.9|937.5|932.5|938|933|937.5|932.5|29
1639465200000|2021-12-14 07:00:00|937.4|932.4|937.9|932.9|938.3|933.3|937.2|932.2|39
1639465500000|2021-12-14 07:05:00|938|933|936.8|931.8|938.1|933.1|936.3|931.3|42
1639465800000|2021-12-14 07:10:00|936.6|931.6|937.6|932.6|937.6|932.6|936.6|931.6|49
1639466100000|2021-12-14 07:15:00|937.5|932.5|938.6|933.6|939.1|934.1|937.2|932.2|74
1639466400000|2021-12-14 07:20:00|938.7|933.7|938.5|933.5|938.8|933.8|938.5|933.5|29
1639466700000|2021-12-14 07:25:00|938.6|933.6|939.2|934.2|939.3|934.3|938.4|933.4|78
1639467000000|2021-12-14 07:30:00|939.1|934.1|938.6|933.6|939.6|934.6|938.6|933.6|21
1639467300000|2021-12-14 07:35:00|938.7|933.7|938.2|933.2|938.7|933.7|938.1|933.1|32
1639467600000|2021-12-14 07:40:00|938.3|933.3|938|933|938.3|933.3|937.8|932.8|86
1639467900000|2021-12-14 07:45:00|937.9|932.9|937.8|932.8|938|933|937.4|932.4|77
1639468200000|2021-12-14 07:50:00|937.7|932.7|937.7|932.7|937.8|932.8|937.1|932.1|43
1639468500000|2021-12-14 07:55:00|937.6|932.6|937|932|937.8|932.8|936.4|931.4|84
1639468800000|2021-12-14 08:00:00|936.9|931.9|936.1|931.1|937.3|932.3|936.1|931.1|85
1639469100000|2021-12-14 08:05:00|936.2|931.2|936.4|931.4|936.6|931.6|936.1|931.1|48
1639469400000|2021-12-14 08:10:00|936.5|931.5|936.6|931.6|937.5|932.5|936.2|931.2|134
1639469700000|2021-12-14 08:15:00|936.4|931.4|935.9|930.9|937.1|932.1|935.8|930.8|103
1639470000000|2021-12-14 08:20:00|935.8|930.8|936.2|931.2|936.3|931.3|935.5|930.5|77
1639470300000|2021-12-14 08:25:00|935.9|930.9|935.2|930.2|936|931|934.8|929.8|98
1639470600000|2021-12-14 08:30:00|935.3|930.3|935.1|930.1|935.5|930.5|934.4|929.4|85
1639470900000|2021-12-14 08:35:00|935.2|930.2|935.4|930.4|935.5|930.5|934.8|929.8|48
1639471200000|2021-12-14 08:40:00|935.5|930.5|936.4|931.4|936.7|931.7|935.4|930.4|71
1639471500000|2021-12-14 08:45:00|936.3|931.3|935.7|930.7|936.7|931.7|935.7|930.7|62
1639471800000|2021-12-14 08:50:00|935.8|930.8|934.8|929.8|936|931|934.8|929.8|77
1639472100000|2021-12-14 08:55:00|934.7|929.7|935.2|930.2|935.9|930.9|934.7|929.7|117
1639472400000|2021-12-14 09:00:00|935.1|930.1|934.5|929.5|935.2|930.2|934.4|929.4|96
1639472700000|2021-12-14 09:05:00|934.4|929.4|935|930|935|930|934|929|75
1639473000000|2021-12-14 09:10:00|934.9|929.9|935|930|935.2|930.2|934.3|929.3|85
1639473300000|2021-12-14 09:15:00|935.2|930.2|934.7|929.7|935.5|930.5|934.7|929.7|49
1639473600000|2021-12-14 09:20:00|934.6|929.6|934.6|929.6|934.8|929.8|934.4|929.4|62
1639473900000|2021-12-14 09:25:00|934.7|929.7|934.6|929.6|935|930|934.5|929.5|94
1639474200000|2021-12-14 09:30:00|934.7|929.7|935.4|930.4|935.5|930.5|934.5|929.5|70
1639474500000|2021-12-14 09:35:00|935.5|930.5|933.7|928.7|935.5|930.5|933.7|928.7|72
1639474800000|2021-12-14 09:40:00|933.6|928.6|932.6|927.6|933.6|928.6|932.2|927.2|101
1639475100000|2021-12-14 09:45:00|932.5|927.5|932.3|927.3|933.5|928.5|930.8|925.8|102
1639475400000|2021-12-14 09:50:00|932.4|927.4|931.8|926.8|933.1|928.1|931.7|926.7|110
1639475700000|2021-12-14 09:55:00|931.9|926.9|932.8|927.8|933|928|931.4|926.4|147
1639476000000|2021-12-14 10:00:00|932.9|927.9|933.4|928.4|933.9|928.9|932.7|927.7|116
1639476300000|2021-12-14 10:05:00|933.5|928.5|935|930|935|930|933.4|928.4|91
1639476600000|2021-12-14 10:10:00|934.9|929.9|934.3|929.3|934.9|929.9|934|929|82
1639476900000|2021-12-14 10:15:00|934.4|929.4|934.1|929.1|934.8|929.8|934.1|929.1|51
1639477200000|2021-12-14 10:20:00|934.3|929.3|934.6|929.6|935|930|934.3|929.3|115
1639477500000|2021-12-14 10:25:00|934.8|929.8|935.1|930.1|935.6|930.6|934.6|929.6|65
1639477800000|2021-12-14 10:30:00|935.2|930.2|935.6|930.6|935.7|930.7|934.9|929.9|60
1639478100000|2021-12-14 10:35:00|935.5|930.5|935.2|930.2|935.9|930.9|935.1|930.1|36
1639478400000|2021-12-14 10:40:00|935.1|930.1|935.6|930.6|935.7|930.7|935|930|47
1639478700000|2021-12-14 10:45:00|935.8|930.8|935.6|930.6|936.1|931.1|935.6|930.6|64
1639479000000|2021-12-14 10:50:00|935.7|930.7|935.1|930.1|935.7|930.7|935.1|930.1|73
1639479300000|2021-12-14 10:55:00|935.2|930.2|935.2|930.2|935.5|930.5|934.9|929.9|76
1639479600000|2021-12-14 11:00:00|935.1|930.1|934.8|929.8|935.5|930.5|934.5|929.5|57
1639479900000|2021-12-14 11:05:00|934.7|929.7|934.4|929.4|935.2|930.2|934.4|929.4|82
1639480200000|2021-12-14 11:10:00|934.6|929.6|934.4|929.4|934.8|929.8|934.1|929.1|57
1639480500000|2021-12-14 11:15:00|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|71
1639480800000|2021-12-14 11:20:00|934|929|934.7|929.7|934.7|929.7|933.7|928.7|61
1639481100000|2021-12-14 11:25:00|934.5|929.5|934.4|929.4|934.6|929.6|934.1|929.1|28
1639481400000|2021-12-14 11:30:00|934.1|929.1|933.7|928.7|934.1|929.1|933.7|928.7|47
1639481700000|2021-12-14 11:35:00|933.5|928.5|933.5|928.5|933.9|928.9|933.2|928.2|49
1639482000000|2021-12-14 11:40:00|933.3|928.3|933.8|928.8|933.9|928.9|933.3|928.3|63
1639482300000|2021-12-14 11:45:00|933.7|928.7|934|929|934.6|929.6|933.7|928.7|62
1639482600000|2021-12-14 11:50:00|933.9|928.9|933.8|928.8|934.5|929.5|933.6|928.6|89
1639482900000|2021-12-14 11:55:00|933.7|928.7|933.6|928.6|934.1|929.1|933.4|928.4|88
1639483200000|2021-12-14 12:00:00|933.8|928.8|934.3|929.3|934.4|929.4|933.6|928.6|83
1639483500000|2021-12-14 12:05:00|934.2|929.2|934.1|929.1|934.4|929.4|933.7|928.7|80
1639483800000|2021-12-14 12:10:00|934.2|929.2|934.1|929.1|934.3|929.3|933.8|928.8|37
1639484100000|2021-12-14 12:15:00|934.2|929.2|934.6|929.6|934.8|929.8|934|929|57
1639484400000|2021-12-14 12:20:00|934.4|929.4|935.5|930.5|935.8|930.8|934.4|929.4|34
1639484700000|2021-12-14 12:25:00|935.6|930.6|935|930|935.6|930.6|934.7|929.7|52
1639485000000|2021-12-14 12:30:00|935.1|930.1|934.7|929.7|935.1|930.1|934.4|929.4|73
1639485300000|2021-12-14 12:35:00|934.6|929.6|933.6|928.6|934.6|929.6|933.4|928.4|50
1639485600000|2021-12-14 12:40:00|933.7|928.7|934.3|929.3|934.4|929.4|933.7|928.7|61
1639485900000|2021-12-14 12:45:00|934.4|929.4|935.9|930.9|935.9|930.9|934.4|929.4|79
1639486200000|2021-12-14 12:50:00|935.8|930.8|934.7|929.7|935.8|930.8|934.4|929.4|91
1639486500000|2021-12-14 12:55:00|934.8|929.8|935.1|930.1|935.4|930.4|934.7|929.7|68
1639486800000|2021-12-14 13:00:00|935.2|930.2|936|931|936.5|931.5|935|930|153
1639487100000|2021-12-14 13:05:00|935.9|930.9|935.3|930.3|936.2|931.2|934.7|929.7|125
1639487400000|2021-12-14 13:10:00|935.2|930.2|937.2|932.2|937.5|932.5|935.2|930.2|121
1639487700000|2021-12-14 13:15:00|937.3|932.3|937|932|937.8|932.8|936|931|135
1639488000000|2021-12-14 13:20:00|937.1|932.1|937.3|932.3|937.8|932.8|935.3|930.3|227
1639488300000|2021-12-14 13:25:00|937|932|932.3|927.3|937|932|932.1|927.1|142
1639488600000|2021-12-14 13:30:00|932.4|927.4|926|921|932.6|927.6|925.6|920.6|390
1639488900000|2021-12-14 13:35:00|926.1|921.1|924.8|919.8|927.8|922.8|922.3|917.3|343
1639489200000|2021-12-14 13:40:00|924.7|919.7|924.2|919.2|924.8|919.8|921.4|916.4|295
1639489500000|2021-12-14 13:45:00|924|919|921.3|916.3|924.1|919.1|920.4|915.4|324
1639489800000|2021-12-14 13:50:00|921.4|916.4|918.4|913.4|921.9|916.9|918.4|913.4|276
1639490100000|2021-12-14 13:55:00|918.2|913.2|919.2|914.2|920.3|915.3|917.7|912.7|319
1639490400000|2021-12-14 14:00:00|919|914|918.9|913.9|919.5|914.5|915|910|353
1639490700000|2021-12-14 14:05:00|919|914|915.8|910.8|919.2|914.2|915.7|910.7|306
1639491000000|2021-12-14 14:10:00|915.7|910.7|917.2|912.2|917.9|912.9|915|910|321
1639491300000|2021-12-14 14:15:00|917.3|912.3|919|914|919.4|914.4|916.2|911.2|229
1639491600000|2021-12-14 14:20:00|918.9|913.9|919.9|914.9|921.8|916.8|917.9|912.9|204
1639491900000|2021-12-14 14:25:00|919.8|914.8|919.7|914.7|921.4|916.4|918.6|913.6|177
1639492200000|2021-12-14 14:30:00|919.1|914.1|920.6|915.6|920.8|915.8|917.8|912.8|448
1639492500000|2021-12-14 14:35:00|920.4|915.4|920.7|915.7|922.6|917.6|919.9|914.9|283
1639492800000|2021-12-14 14:40:00|920.8|915.8|925.8|920.8|925.9|920.9|920.6|915.6|317
1639493100000|2021-12-14 14:45:00|925.9|920.9|928.7|923.7|928.8|923.8|925.1|920.1|397
1639493400000|2021-12-14 14:50:00|928.6|923.6|929|924|929.2|924.2|927.6|922.6|359
1639493700000|2021-12-14 14:55:00|928.9|923.9|929.8|924.8|933.3|928.3|928.8|923.8|553
1639494000000|2021-12-14 15:00:00|929.9|924.9|929.1|924.1|932.4|927.4|928.8|923.8|385
1639494300000|2021-12-14 15:05:00|929|924|930.1|925.1|931.3|926.3|929|924|275
1639494600000|2021-12-14 15:10:00|930|925|929.2|924.2|930.9|925.9|928.7|923.7|221
1639494900000|2021-12-14 15:15:00|929.1|924.1|927.6|922.6|929.4|924.4|927.4|922.4|203
1639495200000|2021-12-14 15:20:00|927.9|922.9|927.7|922.7|929.4|924.4|927|922|258
1639495500000|2021-12-14 15:25:00|927.8|922.8|929.4|924.4|930.9|925.9|927.8|922.8|340
1639495800000|2021-12-14 15:30:00|929.5|924.5|930.1|925.1|931.2|926.2|929.4|924.4|274
1639496100000|2021-12-14 15:35:00|930|925|928.6|923.6|930|925|928.5|923.5|154
1639496400000|2021-12-14 15:40:00|928.9|923.9|927|922|929.3|924.3|926.6|921.6|245
1639496700000|2021-12-14 15:45:00|927.1|922.1|926.4|921.4|927.6|922.6|925.6|920.6|200
1639497000000|2021-12-14 15:50:00|926.3|921.3|926.2|921.2|926.8|921.8|925.9|920.9|154
1639497300000|2021-12-14 15:55:00|926.3|921.3|925.1|920.1|926.4|921.4|924.6|919.6|219
1639497600000|2021-12-14 16:00:00|925|920|925.8|920.8|925.8|920.8|924.6|919.6|185
1639497900000|2021-12-14 16:05:00|925.7|920.7|925|920|926|921|924.7|919.7|161
1639498200000|2021-12-14 16:10:00|924.8|919.8|923.3|918.3|925.5|920.5|923.3|918.3|173
1639498500000|2021-12-14 16:15:00|923.4|918.4|923.3|918.3|924.3|919.3|923|918|179
1639498800000|2021-12-14 16:20:00|923.2|918.2|923.5|918.5|924|919|922.8|917.8|209
1639499100000|2021-12-14 16:25:00|923.4|918.4|923.3|918.3|924.1|919.1|923.1|918.1|149
1639499400000|2021-12-14 16:30:00|923.1|918.1|921.3|916.3|923.4|918.4|921.2|916.2|193
1639499700000|2021-12-14 16:35:00|921.2|916.2|920.9|915.9|921.4|916.4|920.2|915.2|121
1639500000000|2021-12-14 16:40:00|920.8|915.8|921.1|916.1|923.1|918.1|920.3|915.3|187
1639500300000|2021-12-14 16:45:00|921|916|920.9|915.9|921.8|916.8|920.8|915.8|170
1639500600000|2021-12-14 16:50:00|920.8|915.8|920.8|915.8|921.4|916.4|920.6|915.6|110
1639500900000|2021-12-14 16:55:00|920.7|915.7|920.5|915.5|920.7|915.7|919.6|914.6|166
1639501200000|2021-12-14 17:00:00|920.4|915.4|919.9|914.9|920.9|915.9|919.7|914.7|154
1639501500000|2021-12-14 17:05:00|920|915|919.6|914.6|920.5|915.5|919.1|914.1|167
1639501800000|2021-12-14 17:10:00|919.7|914.7|919.4|914.4|919.8|914.8|918.8|913.8|109
1639502100000|2021-12-14 17:15:00|919.3|914.3|919.4|914.4|919.4|914.4|918.8|913.8|178
1639502400000|2021-12-14 17:20:00|919.3|914.3|918.7|913.7|920.4|915.4|918.6|913.6|133
1639502700000|2021-12-14 17:25:00|918.8|913.8|919.1|914.1|919.4|914.4|918.7|913.7|102
1639503000000|2021-12-14 17:30:00|919.2|914.2|920.1|915.1|920.3|915.3|918.9|913.9|146
1639503300000|2021-12-14 17:35:00|920.2|915.2|921.3|916.3|921.8|916.8|920.1|915.1|94
1639503600000|2021-12-14 17:40:00|921.4|916.4|920.6|915.6|921.6|916.6|920.5|915.5|116
1639503900000|2021-12-14 17:45:00|920.5|915.5|921.5|916.5|921.7|916.7|920.5|915.5|72
1639504200000|2021-12-14 17:50:00|921.4|916.4|921.6|916.6|922.1|917.1|921.1|916.1|73
1639504500000|2021-12-14 17:55:00|921.5|916.5|922.2|917.2|922.6|917.6|921.3|916.3|103
1639504800000|2021-12-14 18:00:00|922.3|917.3|922.2|917.2|923.5|918.5|921.9|916.9|196
1639505100000|2021-12-14 18:05:00|922.3|917.3|923.4|918.4|924|919|922.2|917.2|122
1639505400000|2021-12-14 18:10:00|923.5|918.5|924.5|919.5|924.9|919.9|923.3|918.3|91
1639505700000|2021-12-14 18:15:00|924.4|919.4|924.6|919.6|925.1|920.1|924.4|919.4|52
1639506000000|2021-12-14 18:20:00|924.7|919.7|925.2|920.2|925.2|920.2|924.4|919.4|76
1639506300000|2021-12-14 18:25:00|925.3|920.3|924.8|919.8|925.6|920.6|924.7|919.7|99
1639506600000|2021-12-14 18:30:00|924.9|919.9|925|920|925.4|920.4|924.6|919.6|66
1639506900000|2021-12-14 18:35:00|924.9|919.9|924.7|919.7|925|920|924.5|919.5|69
1639507200000|2021-12-14 18:40:00|924.6|919.6|924.4|919.4|924.6|919.6|924.1|919.1|40
1639507500000|2021-12-14 18:45:00|924.6|919.6|924.5|919.5|924.8|919.8|924.4|919.4|70
1639507800000|2021-12-14 18:50:00|924.7|919.7|924.3|919.3|924.7|919.7|924.1|919.1|32
1639508100000|2021-12-14 18:55:00|924.4|919.4|924.1|919.1|924.5|919.5|923.8|918.8|61
1639508400000|2021-12-14 19:00:00|923.8|918.8|924.9|919.9|925.1|920.1|923.7|918.7|92
1639508700000|2021-12-14 19:05:00|925|920|925.4|920.4|925.5|920.5|924.7|919.7|88
1639509000000|2021-12-14 19:10:00|925.5|920.5|925.8|920.8|926.2|921.2|925.4|920.4|176
1639509300000|2021-12-14 19:15:00|925.9|920.9|926.7|921.7|926.9|921.9|925.9|920.9|148
1639509600000|2021-12-14 19:20:00|926.9|921.9|926.9|921.9|927|922|926.5|921.5|39
1639509900000|2021-12-14 19:25:00|926.8|921.8|927.8|922.8|928|923|926.8|921.8|79
1639510200000|2021-12-14 19:30:00|927.9|922.9|927.1|922.1|928.4|923.4|926.7|921.7|61
1639510500000|2021-12-14 19:35:00|927|922|927.4|922.4|927.8|922.8|926.7|921.7|75
1639510800000|2021-12-14 19:40:00|927.6|922.6|927.7|922.7|927.7|922.7|927.2|922.2|103
1639511100000|2021-12-14 19:45:00|927.8|922.8|927.7|922.7|928.2|923.2|927.7|922.7|25
1639511400000|2021-12-14 19:50:00|927.6|922.6|926.8|921.8|927.7|922.7|926.8|921.8|65
1639511700000|2021-12-14 19:55:00|927|922|926.4|921.4|927.1|922.1|926.3|921.3|62
1639512000000|2021-12-14 20:00:00|926.5|921.5|927.5|922.5|927.7|922.7|926.5|921.5|51
1639512300000|2021-12-14 20:05:00|927.4|922.4|928|923|928|923|927.4|922.4|59
1639512600000|2021-12-14 20:10:00|928.1|923.1|927.5|922.5|928.1|923.1|927.1|922.1|54
1639512900000|2021-12-14 20:15:00|927.6|922.6|926.6|921.6|927.6|922.6|926.6|921.6|79
1639513200000|2021-12-14 20:20:00|926.7|921.7|926.9|921.9|927.2|922.2|926.7|921.7|106
1639513500000|2021-12-14 20:25:00|926.7|921.7|927.1|922.1|927.2|922.2|926.6|921.6|69
1639513800000|2021-12-14 20:30:00|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|78
1639514100000|2021-12-14 20:35:00|926.9|921.9|926.8|921.8|927.2|922.2|926.7|921.7|46
1639514400000|2021-12-14 20:40:00|926.9|921.9|926.1|921.1|927.1|922.1|926.1|921.1|50
1639514700000|2021-12-14 20:45:00|926.2|921.2|926|921|926.6|921.6|925.9|920.9|71
1639515000000|2021-12-14 20:50:00|925.9|920.9|925.8|920.8|926.6|921.6|925.8|920.8|104
1639515300000|2021-12-14 20:55:00|925.9|920.9|926.6|921.6|926.6|921.6|925.9|920.9|55
1639515600000|2021-12-14 21:00:00|926.7|921.7|926.7|921.7|927|922|926.4|921.4|74
1639515900000|2021-12-14 21:05:00|926.8|921.8|927|922|927|922|926.4|921.4|25
1639516200000|2021-12-14 21:10:00|927.1|922.1|926.6|921.6|927.1|922.1|926.6|921.6|6
1639516500000|2021-12-14 21:15:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|6
1639516800000|2021-12-14 21:20:00|926.7|921.7|926.7|921.7|927.1|922.1|926.2|921.2|40
1639517100000|2021-12-14 21:25:00|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|13
1639517400000|2021-12-14 21:30:00|926.6|921.6|926.7|921.7|926.8|921.8|926.5|921.5|13
1639517700000|2021-12-14 21:35:00|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|8
1639518000000|2021-12-14 21:40:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639518300000|2021-12-14 21:45:00|926.7|921.7|926.6|921.6|926.8|921.8|926.1|921.1|20
1639518600000|2021-12-14 21:50:00|926.5|921.5|926.7|921.7|926.9|921.9|926.3|921.3|33
1639518900000|2021-12-14 21:55:00|926.9|921.9|926.6|921.6|927|922|926.4|921.4|17
1639522800000|2021-12-14 23:00:00|932.2|916.5|928|923|932.2|923.1|926.9|916.5|27
1639523100000|2021-12-14 23:05:00|928.2|923.2|927.7|922.7|928.2|923.2|927.4|922.4|8
1639523400000|2021-12-14 23:10:00|927.6|922.6|927.8|922.8|927.8|922.8|927.2|922.2|26
1639523700000|2021-12-14 23:15:00|927.7|922.7|927.5|922.5|927.7|922.7|927.4|922.4|22
1639524000000|2021-12-14 23:20:00|927.6|922.6|927.6|922.6|927.7|922.7|927.5|922.5|21
1639524300000|2021-12-14 23:25:00|927.5|922.5|927.1|922.1|927.5|922.5|927.1|922.1|13
1639524600000|2021-12-14 23:30:00|927.2|922.2|927.2|922.2|927.6|922.6|927|922|34
1639524900000|2021-12-14 23:35:00|927.1|922.1|926.4|921.4|927.4|922.4|926.4|921.4|21
1639525200000|2021-12-14 23:40:00|926.3|921.3|926.7|921.7|926.8|921.8|926.3|921.3|22
1639525500000|2021-12-14 23:45:00|926.6|921.6|927.1|922.1|927.4|922.4|926.6|921.6|34
1639525800000|2021-12-14 23:50:00|927.2|922.2|927.1|922.1|927.2|922.2|926.8|921.8|34
1639526100000|2021-12-14 23:55:00|926.9|921.9|926.7|921.7|927.1|922.1|926.7|921.7|34
1639526400000|2021-12-15 00:00:00|926.8|921.8|928|923|928.4|923.4|926.8|921.8|74
1639526700000|2021-12-15 00:05:00|928.1|923.1|929.2|924.2|929.6|924.6|928|923|33
1639527000000|2021-12-15 00:10:00|929.3|924.3|928.4|923.4|929.3|924.3|928.3|923.3|30
1639527300000|2021-12-15 00:15:00|928.3|923.3|928.1|923.1|928.5|923.5|927.8|922.8|25
1639527600000|2021-12-15 00:20:00|928|923|927.9|922.9|928.1|923.1|927.6|922.6|19
1639527900000|2021-12-15 00:25:00|928|923|928.3|923.3|928.5|923.5|927.9|922.9|47
1639528200000|2021-12-15 00:30:00|928.4|923.4|928.2|923.2|928.5|923.5|928.1|923.1|11
1639528500000|2021-12-15 00:35:00|928.3|923.3|928.2|923.2|928.3|923.3|927.4|922.4|34
1639528800000|2021-12-15 00:40:00|928.1|923.1|928.5|923.5|928.6|923.6|928|923|31
1639529100000|2021-12-15 00:45:00|928.4|923.4|929.3|924.3|929.5|924.5|928.4|923.4|15
1639529400000|2021-12-15 00:50:00|929.1|924.1|929.1|924.1|929.3|924.3|929|924|32
1639529700000|2021-12-15 00:55:00|929.2|924.2|928|923|929.2|924.2|928|923|46
1639530000000|2021-12-15 01:00:00|928.1|923.1|926.6|921.6|928.1|923.1|926.4|921.4|125
1639530300000|2021-12-15 01:05:00|926.5|921.5|925.6|920.6|926.6|921.6|925.6|920.6|57
1639530600000|2021-12-15 01:10:00|925.5|920.5|925.7|920.7|926.1|921.1|924.8|919.8|51
1639530900000|2021-12-15 01:15:00|925.4|920.4|924.7|919.7|925.5|920.5|924.4|919.4|101
1639531200000|2021-12-15 01:20:00|924.8|919.8|926.5|921.5|926.5|921.5|924.8|919.8|40
1639531500000|2021-12-15 01:25:00|926.6|921.6|924.6|919.6|926.6|921.6|924.4|919.4|68
1639531800000|2021-12-15 01:30:00|924.5|919.5|924.6|919.6|925|920|924.2|919.2|89
1639532100000|2021-12-15 01:35:00|924.5|919.5|926|921|926|921|924.5|919.5|63
1639532400000|2021-12-15 01:40:00|926.1|921.1|926.2|921.2|926.4|921.4|926.1|921.1|52
1639532700000|2021-12-15 01:45:00|926.1|921.1|926.1|921.1|926.3|921.3|925.9|920.9|40
1639533000000|2021-12-15 01:50:00|926|921|926|921|926.7|921.7|925.7|920.7|65
1639533300000|2021-12-15 01:55:00|926.1|921.1|926.2|921.2|926.5|921.5|926|921|70
1639533600000|2021-12-15 02:00:00|926.1|921.1|926.9|921.9|926.9|921.9|925.7|920.7|70
1639533900000|2021-12-15 02:05:00|926.8|921.8|926.7|921.7|927.3|922.3|926.5|921.5|62
1639534200000|2021-12-15 02:10:00|926.6|921.6|926.8|921.8|926.9|921.9|926.4|921.4|89
1639534500000|2021-12-15 02:15:00|926.9|921.9|926.1|921.1|927|922|925.8|920.8|64
1639534800000|2021-12-15 02:20:00|926|921|926.5|921.5|926.7|921.7|926|921|31
1639535100000|2021-12-15 02:25:00|926.3|921.3|925.4|920.4|926.4|921.4|925.4|920.4|82
1639535400000|2021-12-15 02:30:00|925.5|920.5|925.3|920.3|925.6|920.6|925|920|58
1639535700000|2021-12-15 02:35:00|925.2|920.2|925.3|920.3|925.4|920.4|924.9|919.9|48
1639536000000|2021-12-15 02:40:00|925.2|920.2|924.8|919.8|925.7|920.7|924.8|919.8|37
1639536300000|2021-12-15 02:45:00|924.9|919.9|924.8|919.8|925|920|924.7|919.7|25
1639536600000|2021-12-15 02:50:00|924.7|919.7|925.6|920.6|925.8|920.8|924.7|919.7|56
1639536900000|2021-12-15 02:55:00|925.7|920.7|925.9|920.9|926.1|921.1|925.7|920.7|71
1639537200000|2021-12-15 03:00:00|925.8|920.8|925.5|920.5|926.3|921.3|925.5|920.5|46
1639537500000|2021-12-15 03:05:00|925.4|920.4|925.5|920.5|925.6|920.6|924.4|919.4|53
1639537800000|2021-12-15 03:10:00|925.4|920.4|925.2|920.2|925.5|920.5|925|920|38
1639538100000|2021-12-15 03:15:00|925.1|920.1|923.9|918.9|925.2|920.2|923.8|918.8|66
1639538400000|2021-12-15 03:20:00|924|919|924.5|919.5|924.7|919.7|923.9|918.9|71
1639538700000|2021-12-15 03:25:00|924.4|919.4|923.6|918.6|924.4|919.4|923.5|918.5|74
1639539000000|2021-12-15 03:30:00|923.7|918.7|924.3|919.3|924.4|919.4|923.7|918.7|24
1639539300000|2021-12-15 03:35:00|924.2|919.2|924.3|919.3|924.6|919.6|923.9|918.9|32
1639539600000|2021-12-15 03:40:00|924.2|919.2|924.1|919.1|924.6|919.6|924|919|39
1639539900000|2021-12-15 03:45:00|924.2|919.2|923.8|918.8|924.3|919.3|923.8|918.8|59
1639540200000|2021-12-15 03:50:00|923.9|918.9|924.2|919.2|924.3|919.3|923.9|918.9|29
1639540500000|2021-12-15 03:55:00|924.3|919.3|923.9|918.9|924.3|919.3|923.9|918.9|19
1639540800000|2021-12-15 04:00:00|924|919|924.5|919.5|924.5|919.5|923.9|918.9|11
1639541100000|2021-12-15 04:05:00|924.4|919.4|924|919|924.5|919.5|924|919|34
1639541400000|2021-12-15 04:10:00|924.1|919.1|924.2|919.2|924.4|919.4|923.9|918.9|43
1639541700000|2021-12-15 04:15:00|924.1|919.1|924.1|919.1|924.8|919.8|924.1|919.1|29
1639542000000|2021-12-15 04:20:00|924.4|919.4|924.5|919.5|924.7|919.7|924.3|919.3|14
1639542300000|2021-12-15 04:25:00|924.4|919.4|924.4|919.4|924.6|919.6|924.4|919.4|17
1639542600000|2021-12-15 04:30:00|924.3|919.3|924.1|919.1|924.4|919.4|924|919|36
1639542900000|2021-12-15 04:35:00|924|919|924.1|919.1|924.2|919.2|924|919|68
1639543200000|2021-12-15 04:40:00|924|919|924.5|919.5|924.5|919.5|923.7|918.7|32
1639543500000|2021-12-15 04:45:00|924.4|919.4|924.7|919.7|925|920|924.4|919.4|11
1639543800000|2021-12-15 04:50:00|924.6|919.6|924.1|919.1|924.9|919.9|923.8|918.8|22
1639544100000|2021-12-15 04:55:00|924.2|919.2|923.6|918.6|924.2|919.2|923.5|918.5|20
1639544400000|2021-12-15 05:00:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|23
1639544700000|2021-12-15 05:05:00|923.3|918.3|922.9|917.9|923.6|918.6|922.9|917.9|32
1639545000000|2021-12-15 05:10:00|922.8|917.8|921.2|916.2|922.9|917.9|921|916|46
1639545300000|2021-12-15 05:15:00|921.3|916.3|922.6|917.6|923|918|921.3|916.3|47
1639545600000|2021-12-15 05:20:00|922.5|917.5|922.2|917.2|922.8|917.8|922.2|917.2|74
1639545900000|2021-12-15 05:25:00|922.4|917.4|922.1|917.1|922.4|917.4|921.5|916.5|97
1639546200000|2021-12-15 05:30:00|922.2|917.2|923.2|918.2|924.4|919.4|921.8|916.8|94
1639546500000|2021-12-15 05:35:00|923.1|918.1|923.4|918.4|923.9|918.9|923|918|86
1639546800000|2021-12-15 05:40:00|923.3|918.3|923.5|918.5|924.6|919.6|923.2|918.2|46
1639547100000|2021-12-15 05:45:00|923.6|918.6|924.2|919.2|924.3|919.3|923.5|918.5|13
1639547400000|2021-12-15 05:50:00|924|919|924.7|919.7|925.2|920.2|923.9|918.9|41
1639547700000|2021-12-15 05:55:00|924.6|919.6|923.6|918.6|924.7|919.7|923.4|918.4|64
1639548000000|2021-12-15 06:00:00|923.5|918.5|923.9|918.9|924.8|919.8|923.2|918.2|79
1639548300000|2021-12-15 06:05:00|924|919|923.6|918.6|924.5|919.5|923.5|918.5|54
1639548600000|2021-12-15 06:10:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|45
1639548900000|2021-12-15 06:15:00|923.3|918.3|922.7|917.7|923.3|918.3|922.5|917.5|80
1639549200000|2021-12-15 06:20:00|922.8|917.8|922.8|917.8|923.5|918.5|922.7|917.7|49
1639549500000|2021-12-15 06:25:00|922.9|917.9|922.7|917.7|923.2|918.2|922.6|917.6|39
1639549800000|2021-12-15 06:30:00|922.6|917.6|922.2|917.2|923|918|922.2|917.2|48
1639550100000|2021-12-15 06:35:00|922.3|917.3|921.6|916.6|922.5|917.5|921.5|916.5|50
1639550400000|2021-12-15 06:40:00|921.4|916.4|921.9|916.9|922.2|917.2|921.3|916.3|25
1639550700000|2021-12-15 06:45:00|921.7|916.7|922.3|917.3|922.7|917.7|921.7|916.7|20
1639551000000|2021-12-15 06:50:00|922.2|917.2|920.5|915.5|922.3|917.3|920.4|915.4|47
1639551300000|2021-12-15 06:55:00|920.6|915.6|919.3|914.3|920.6|915.6|918.7|913.7|126
1639551600000|2021-12-15 07:00:00|919.2|914.2|919.7|914.7|920.7|915.7|919.2|914.2|78
1639551900000|2021-12-15 07:05:00|919.8|914.8|920.2|915.2|920.2|915.2|919.2|914.2|116
1639552200000|2021-12-15 07:10:00|920.1|915.1|919.7|914.7|920.3|915.3|919|914|103
1639552500000|2021-12-15 07:15:00|920.2|915.2|922.1|917.1|922.4|917.4|920.2|915.2|49
1639552800000|2021-12-15 07:20:00|922.3|917.3|921.6|916.6|922.3|917.3|921|916|56
1639553100000|2021-12-15 07:25:00|921.8|916.8|922.2|917.2|922.5|917.5|921.6|916.6|100
1639553400000|2021-12-15 07:30:00|922.1|917.1|921.3|916.3|922.2|917.2|921.2|916.2|53
1639553700000|2021-12-15 07:35:00|921.4|916.4|922|917|922.2|917.2|921.2|916.2|68
1639554000000|2021-12-15 07:40:00|922.1|917.1|922.2|917.2|922.3|917.3|921.9|916.9|48
1639554300000|2021-12-15 07:45:00|922.1|917.1|921.9|916.9|923.1|918.1|921.7|916.7|68
1639554600000|2021-12-15 07:50:00|922|917|921.9|916.9|922.3|917.3|921.9|916.9|58
1639554900000|2021-12-15 07:55:00|922|917|921.5|916.5|922.1|917.1|921.2|916.2|101
1639555200000|2021-12-15 08:00:00|921.6|916.6|923.4|918.4|923.9|918.9|921.4|916.4|127
1639555500000|2021-12-15 08:05:00|923.2|918.2|923.1|918.1|924.6|919.6|922.5|917.5|99
1639555800000|2021-12-15 08:10:00|923|918|922.5|917.5|923.1|918.1|922.3|917.3|119
1639556100000|2021-12-15 08:15:00|922.3|917.3|923.2|918.2|923.3|918.3|921.9|916.9|82
1639556400000|2021-12-15 08:20:00|923.1|918.1|922.9|917.9|923.2|918.2|922|917|68
1639556700000|2021-12-15 08:25:00|922.8|917.8|921.6|916.6|922.8|917.8|921.4|916.4|78
1639557000000|2021-12-15 08:30:00|921.5|916.5|922.3|917.3|922.8|917.8|920.9|915.9|85
1639557300000|2021-12-15 08:35:00|922.4|917.4|921.9|916.9|922.4|917.4|921.4|916.4|82
1639557600000|2021-12-15 08:40:00|921.8|916.8|922.3|917.3|922.5|917.5|921.5|916.5|95
1639557900000|2021-12-15 08:45:00|922.4|917.4|922.1|917.1|923.2|918.2|921.9|916.9|87
1639558200000|2021-12-15 08:50:00|921.8|916.8|922.4|917.4|922.9|917.9|921.4|916.4|49
1639558500000|2021-12-15 08:55:00|922.5|917.5|921.6|916.6|922.5|917.5|921.2|916.2|83
1639558800000|2021-12-15 09:00:00|921.5|916.5|921.5|916.5|922|917|920.9|915.9|95
1639559100000|2021-12-15 09:05:00|921.4|916.4|920.7|915.7|921.6|916.6|920.3|915.3|86
1639559400000|2021-12-15 09:10:00|920.8|915.8|920.3|915.3|921.1|916.1|919.9|914.9|81
1639559700000|2021-12-15 09:15:00|920.4|915.4|919.2|914.2|920.6|915.6|919|914|97
1639560000000|2021-12-15 09:20:00|919|914|918.5|913.5|919.2|914.2|918.5|913.5|58
1639560300000|2021-12-15 09:25:00|918.4|913.4|918.4|913.4|919|914|917.9|912.9|81
1639560600000|2021-12-15 09:30:00|918.3|913.3|917.9|912.9|918.4|913.4|917.2|912.2|73
1639560900000|2021-12-15 09:35:00|917.7|912.7|917.2|912.2|917.8|912.8|915.5|910.5|123
1639561200000|2021-12-15 09:40:00|917|912|916.9|911.9|917|912|916.1|911.1|61
1639561500000|2021-12-15 09:45:00|917|912|916.7|911.7|917.8|912.8|916.3|911.3|97
1639561800000|2021-12-15 09:50:00|916.9|911.9|915.5|910.5|916.9|911.9|915.3|910.3|95
1639562100000|2021-12-15 09:55:00|915.4|910.4|914.5|909.5|915.6|910.6|914.4|909.4|77
1639562400000|2021-12-15 10:00:00|914.4|909.4|915.6|910.6|915.9|910.9|913.2|908.2|99
1639562700000|2021-12-15 10:05:00|915.7|910.7|915.6|910.6|915.9|910.9|915.6|910.6|39
1639563000000|2021-12-15 10:10:00|915.5|910.5|914.3|909.3|915.5|910.5|913.8|908.8|49
1639563300000|2021-12-15 10:15:00|914.4|909.4|914.4|909.4|914.5|909.5|913.1|908.1|37
1639563600000|2021-12-15 10:20:00|913.6|908.6|910.8|905.8|913.6|908.6|910.8|905.8|55
1639563900000|2021-12-15 10:25:00|910.7|905.7|911.2|906.2|911.6|906.6|910.7|905.7|48
1639564200000|2021-12-15 10:30:00|911.3|906.3|912.5|907.5|912.5|907.5|911|906|43
1639564500000|2021-12-15 10:35:00|912.6|907.6|913.1|908.1|913.5|908.5|912.6|907.6|55
1639564800000|2021-12-15 10:40:00|913|908|912.3|907.3|913.3|908.3|911.9|906.9|52
1639565100000|2021-12-15 10:45:00|912.4|907.4|912.2|907.2|912.7|907.7|912|907|34
1639565400000|2021-12-15 10:50:00|912.1|907.1|912.9|907.9|912.9|907.9|911.4|906.4|68
1639565700000|2021-12-15 10:55:00|912.8|907.8|913.4|908.4|913.4|908.4|912.4|907.4|43
1639566000000|2021-12-15 11:00:00|913.3|908.3|912.5|907.5|913.4|908.4|912.4|907.4|35
1639566300000|2021-12-15 11:05:00|912.4|907.4|911.9|906.9|912.4|907.4|911.6|906.6|39
1639566600000|2021-12-15 11:10:00|911.8|906.8|912.1|907.1|912.8|907.8|911.8|906.8|58
1639566900000|2021-12-15 11:15:00|912|907|912|907|912.4|907.4|911.8|906.8|48
1639567200000|2021-12-15 11:20:00|911.9|906.9|911.6|906.6|912|907|911.1|906.1|47
1639567500000|2021-12-15 11:25:00|911.7|906.7|912.3|907.3|912.4|907.4|911.6|906.6|50
1639567800000|2021-12-15 11:30:00|912.2|907.2|912.5|907.5|912.7|907.7|912|907|32
1639568100000|2021-12-15 11:35:00|912.6|907.6|912.8|907.8|912.9|907.9|912.1|907.1|44
1639568400000|2021-12-15 11:40:00|912.7|907.7|912.6|907.6|912.9|907.9|912.3|907.3|62
1639568700000|2021-12-15 11:45:00|912.5|907.5|912.3|907.3|912.5|907.5|911.3|906.3|79
1639569000000|2021-12-15 11:50:00|912.4|907.4|912.8|907.8|912.8|907.8|912.1|907.1|38
1639569300000|2021-12-15 11:55:00|912.7|907.7|912.6|907.6|913.1|908.1|912.6|907.6|64
1639569600000|2021-12-15 12:00:00|912.5|907.5|914.8|909.8|914.8|909.8|912.5|907.5|93
1639569900000|2021-12-15 12:05:00|915.1|910.1|914.2|909.2|915.4|910.4|914.2|909.2|77
1639570200000|2021-12-15 12:10:00|914.1|909.1|915|910|915.4|910.4|914|909|74
1639570500000|2021-12-15 12:15:00|915.3|910.3|916.6|911.6|916.9|911.9|915.2|910.2|76
1639570800000|2021-12-15 12:20:00|916.5|911.5|917.6|912.6|918.1|913.1|916.3|911.3|58
1639571100000|2021-12-15 12:25:00|917.5|912.5|917.6|912.6|918.2|913.2|917.1|912.1|50
1639571400000|2021-12-15 12:30:00|917.5|912.5|917.8|912.8|917.8|912.8|917.2|912.2|71
1639571700000|2021-12-15 12:35:00|917.7|912.7|917.6|912.6|917.8|912.8|916.9|911.9|41
1639572000000|2021-12-15 12:40:00|917.7|912.7|918.8|913.8|918.9|913.9|917.6|912.6|59
1639572300000|2021-12-15 12:45:00|918.7|913.7|919.2|914.2|919.4|914.4|918.4|913.4|80
1639572600000|2021-12-15 12:50:00|919.1|914.1|918.5|913.5|919.4|914.4|918.2|913.2|79
1639572900000|2021-12-15 12:55:00|918.6|913.6|918.7|913.7|919.1|914.1|918.3|913.3|92
1639573200000|2021-12-15 13:00:00|918.8|913.8|918|913|919|914|917.8|912.8|120
1639573500000|2021-12-15 13:05:00|918.1|913.1|918.1|913.1|918.2|913.2|916.1|911.1|113
1639573800000|2021-12-15 13:10:00|918.2|913.2|919.7|914.7|920|915|918.2|913.2|124
1639574100000|2021-12-15 13:15:00|919.8|914.8|919.2|914.2|920|915|917.8|912.8|112
1639574400000|2021-12-15 13:20:00|919.1|914.1|921.8|916.8|923.5|918.5|918.9|913.9|216
1639574700000|2021-12-15 13:25:00|921.9|916.9|924.4|915.9|924.4|917.7|921|915.9|118
1639575000000|2021-12-15 13:30:00|925.2|916.6|922.6|917.6|926.8|921.8|922.5|915.9|317
1639575300000|2021-12-15 13:35:00|922.2|917.2|922.4|917.4|923.7|918.7|921.7|916.7|246
1639575600000|2021-12-15 13:40:00|922.1|917.1|920.1|915.1|922.3|917.3|919.9|914.9|158
1639575900000|2021-12-15 13:45:00|920|915|918.9|913.9|920.2|915.2|918.4|913.4|154
1639576200000|2021-12-15 13:50:00|918.7|913.7|917.9|912.9|918.8|913.8|917.2|912.2|156
1639576500000|2021-12-15 13:55:00|918|913|917.8|912.8|918.4|913.4|916.9|911.9|138
1639576800000|2021-12-15 14:00:00|917.7|912.7|916.5|911.5|917.9|912.9|916.2|911.2|237
1639577100000|2021-12-15 14:05:00|916.4|911.4|914.3|909.3|916.9|911.9|913.9|908.9|208
1639577400000|2021-12-15 14:10:00|914.1|909.1|914|909|914.9|909.9|913.7|908.7|177
1639577700000|2021-12-15 14:15:00|913.9|908.9|913.3|908.3|914.3|909.3|911.4|906.4|200
1639578000000|2021-12-15 14:20:00|913.6|908.6|915.2|910.2|915.3|910.3|913.2|908.2|128
1639578300000|2021-12-15 14:25:00|915|910|913.9|908.9|915.3|910.3|912.6|907.6|204
1639578600000|2021-12-15 14:30:00|913.8|908.8|909.1|904.1|913.8|908.8|908.8|903.8|455
1639578900000|2021-12-15 14:35:00|909|904|909.3|904.3|911|906|908.2|903.2|436
1639579200000|2021-12-15 14:40:00|909.2|904.2|908.7|903.7|909.3|904.3|907.7|902.7|344
1639579500000|2021-12-15 14:45:00|908.8|903.8|907.6|902.6|909.3|904.3|907.2|902.2|347
1639579800000|2021-12-15 14:50:00|907.5|902.5|908.3|903.3|908.9|903.9|906.7|901.7|298
1639580100000|2021-12-15 14:55:00|908.4|903.4|908.6|903.6|909.4|904.4|907.5|902.5|292
1639580400000|2021-12-15 15:00:00|908.4|903.4|905.5|900.5|908.5|903.5|905.3|900.3|387
1639580700000|2021-12-15 15:05:00|905.3|900.3|905|900|908.8|900.4|901.9|896.9|315
1639581000000|2021-12-15 15:10:00|904.9|899.9|903.9|898.9|905.7|900.7|903.3|898.3|219
1639581300000|2021-12-15 15:15:00|904|899|902.9|897.9|904.8|899.8|902.6|897.6|301
1639581600000|2021-12-15 15:20:00|902.8|897.8|901.4|896.4|902.8|897.8|900.6|895.6|307
1639581900000|2021-12-15 15:25:00|901.3|896.3|901.3|896.3|902|897|900.3|895.3|286
1639582200000|2021-12-15 15:30:00|901.5|896.5|903.2|898.2|904.2|899.2|901.5|896.5|206
1639582500000|2021-12-15 15:35:00|903.1|898.1|902|897|903.6|898.6|901.7|896.7|124
1639582800000|2021-12-15 15:40:00|901.9|896.9|904.3|899.3|904.8|899.8|901.8|896.8|179
1639583100000|2021-12-15 15:45:00|904.1|899.1|900.7|895.7|904.2|899.2|900.4|895.4|179
1639583400000|2021-12-15 15:50:00|900.8|895.8|901.1|896.1|901.2|896.2|899.4|894.4|201
1639583700000|2021-12-15 15:55:00|901.3|896.3|901.9|896.9|902.2|897.2|900.5|895.5|169
1639584000000|2021-12-15 16:00:00|901.8|896.8|903.9|898.9|904.5|899.5|901.6|896.6|155
1639584300000|2021-12-15 16:05:00|903.8|898.8|904.9|899.9|905|900|902.6|897.6|196
1639584600000|2021-12-15 16:10:00|904.8|899.8|905.2|900.2|905.3|900.3|904.1|899.1|114
1639584900000|2021-12-15 16:15:00|905.5|900.5|906|901|906.7|901.7|905.4|900.4|96
1639585200000|2021-12-15 16:20:00|905.9|900.9|908|903|909|904|905.9|900.9|199
1639585500000|2021-12-15 16:25:00|907.8|902.8|908|903|909.5|904.5|907.4|902.4|123
1639585800000|2021-12-15 16:30:00|907.9|902.9|907.4|902.4|908.8|903.8|907|902|166
1639586100000|2021-12-15 16:35:00|907.3|902.3|905.7|900.7|907.4|902.4|905.5|900.5|192
1639586400000|2021-12-15 16:40:00|905.6|900.6|907.5|902.5|907.6|902.6|905.5|900.5|131
1639586700000|2021-12-15 16:45:00|907.4|902.4|908.1|903.1|908.6|903.6|906.5|901.5|87
1639587000000|2021-12-15 16:50:00|908|903|908.5|903.5|908.8|903.8|907.5|902.5|95
1639587300000|2021-12-15 16:55:00|908.6|903.6|909.6|904.6|909.7|904.7|907.9|902.9|159
1639587600000|2021-12-15 17:00:00|909.5|904.5|910.7|905.7|911.7|906.7|909.5|904.5|177
1639587900000|2021-12-15 17:05:00|910.6|905.6|908.2|903.2|910.6|905.6|907.9|902.9|159
1639588200000|2021-12-15 17:10:00|908|903|907.3|902.3|908.2|903.2|907|902|92
1639588500000|2021-12-15 17:15:00|907.4|902.4|907.3|902.3|907.8|902.8|907|902|159
1639588800000|2021-12-15 17:20:00|907.2|902.2|907.4|902.4|908.1|903.1|906.7|901.7|124
1639589100000|2021-12-15 17:25:00|907.5|902.5|909.4|904.4|909.6|904.6|907.3|902.3|138
1639589400000|2021-12-15 17:30:00|909.5|904.5|910.4|905.4|910.7|905.7|909|904|147
1639589700000|2021-12-15 17:35:00|910.3|905.3|909.4|904.4|911|906|909.4|904.4|115
1639590000000|2021-12-15 17:40:00|909.3|904.3|908.4|903.4|909.5|904.5|908.3|903.3|92
1639590300000|2021-12-15 17:45:00|908.5|903.5|907.4|902.4|909.3|904.3|907.4|902.4|121
1639590600000|2021-12-15 17:50:00|907.5|902.5|906.5|901.5|907.5|902.5|905.4|900.4|123
1639590900000|2021-12-15 17:55:00|906.6|901.6|906|901|907.2|902.2|905.5|900.5|121
1639591200000|2021-12-15 18:00:00|906.1|901.1|907.5|902.5|909|904|906.1|901.1|257
1639591500000|2021-12-15 18:05:00|907.6|902.6|908.1|903.1|908.6|903.6|907.6|902.6|93
1639591800000|2021-12-15 18:10:00|908.2|903.2|905.9|900.9|908.5|903.5|905.4|900.4|117
1639592100000|2021-12-15 18:15:00|906|901|907|902|907.1|902.1|905.7|900.7|91
1639592400000|2021-12-15 18:20:00|907.1|902.1|905.6|900.6|907.2|902.2|905.5|900.5|111
1639592700000|2021-12-15 18:25:00|905.7|900.7|904.9|899.9|905.7|900.7|904.9|899.9|76
1639593000000|2021-12-15 18:30:00|904.8|899.8|905.8|900.8|906.2|901.2|904.8|899.8|107
1639593300000|2021-12-15 18:35:00|905.7|900.7|905.4|900.4|906|901|905.2|900.2|64
1639593600000|2021-12-15 18:40:00|905.3|900.3|905.4|900.4|905.6|900.6|905.1|900.1|56
1639593900000|2021-12-15 18:45:00|905.2|900.2|905|900|905.2|900.2|904.5|899.5|24
1639594200000|2021-12-15 18:50:00|905.1|900.1|905.5|900.5|906|901|905|900|22
1639594500000|2021-12-15 18:55:00|905.2|900.2|906.4|896.2|906.4|900.4|904.3|896.2|29
1639594800000|2021-12-15 19:00:00|906.3|896|911.8|906.8|911.9|906.9|900.4|893|765
1639595100000|2021-12-15 19:05:00|911.9|906.9|910.1|905.1|915.6|909.7|907.4|902.4|637
1639595400000|2021-12-15 19:10:00|910|905|913.3|908.3|913.8|908.8|909.5|904.5|325
1639595700000|2021-12-15 19:15:00|913.4|908.4|910.8|905.8|913.4|908.4|910.2|905.2|253
1639596000000|2021-12-15 19:20:00|910.7|905.7|909.3|904.3|910.9|905.9|909.1|904.1|253
1639596300000|2021-12-15 19:25:00|909.4|904.4|909.9|904.9|910.6|905.6|906.8|901.8|193
1639596600000|2021-12-15 19:30:00|909.7|904.7|909.7|904.7|910.4|905.4|908.5|903.5|373
1639596900000|2021-12-15 19:35:00|909.6|904.6|912|907|912.2|907.2|908.4|903.4|452
1639597200000|2021-12-15 19:40:00|911.9|906.9|911.7|906.7|913.8|908.8|911.1|906.1|416
1639597500000|2021-12-15 19:45:00|911.6|906.6|913.2|908.2|913.6|908.6|911.5|906.5|280
1639597800000|2021-12-15 19:50:00|913.3|908.3|915.5|910.5|915.7|910.7|912|907|206
1639598100000|2021-12-15 19:55:00|915.6|910.6|915|910|915.6|910.6|913.1|908.1|372
1639598400000|2021-12-15 20:00:00|915.3|910.3|917.8|912.8|917.8|912.8|914.7|909.7|249
1639598700000|2021-12-15 20:05:00|917.9|912.9|920.3|915.3|921.2|916.2|917.6|912.6|344
1639599000000|2021-12-15 20:10:00|920.2|915.2|921.4|916.4|922.1|917.1|919.6|914.6|293
1639599300000|2021-12-15 20:15:00|921.5|916.5|924|919|924.6|919.6|921.3|916.3|258
1639599600000|2021-12-15 20:20:00|924.1|919.1|922.9|917.9|926|921|922.6|917.6|234
1639599900000|2021-12-15 20:25:00|922.8|917.8|925.1|920.1|925.1|920.1|921.9|916.9|243
1639600200000|2021-12-15 20:30:00|925.9|920.9|926|921|926.6|921.6|924.4|919.4|229
1639600500000|2021-12-15 20:35:00|926.1|921.1|925.7|920.7|927.5|922.5|925.1|920.1|183
1639600800000|2021-12-15 20:40:00|926|921|924.4|919.4|926.8|921.8|924.3|919.3|176
1639601100000|2021-12-15 20:45:00|924.3|919.3|921.9|916.9|924.9|919.9|921.6|916.6|201
1639601400000|2021-12-15 20:50:00|922|917|924.1|919.1|924.6|919.6|921.9|916.9|215
1639601700000|2021-12-15 20:55:00|924.2|919.2|924.4|919.4|925|920|923.3|918.3|144
1639602000000|2021-12-15 21:00:00|924.5|919.5|925.1|920.1|925.2|920.2|924.1|919.1|99
1639602300000|2021-12-15 21:05:00|925.3|920.3|924.7|919.7|925.5|920.5|924.4|919.4|70
1639602600000|2021-12-15 21:10:00|924.9|919.9|923.7|918.7|924.9|919.9|923.6|918.6|36
1639602900000|2021-12-15 21:15:00|923.9|918.9|924.6|919.6|924.6|919.6|923.7|918.7|60
1639603200000|2021-12-15 21:20:00|924.5|919.5|924.6|919.6|924.8|919.8|924.2|919.2|50
1639603500000|2021-12-15 21:25:00|924.7|919.7|924.3|919.3|924.9|919.9|924.3|919.3|40
1639603800000|2021-12-15 21:30:00|924.4|919.4|923.4|918.4|924.7|919.7|923.3|918.3|48
1639604100000|2021-12-15 21:35:00|923.5|918.5|923.4|918.4|923.6|918.6|923.4|918.4|60
1639604400000|2021-12-15 21:40:00|923.5|918.5|923.9|918.9|924|919|923.4|918.4|34
1639604700000|2021-12-15 21:45:00|924|919|923.5|918.5|924.1|919.1|923.4|918.4|30
1639605000000|2021-12-15 21:50:00|923.7|918.7|923.3|918.3|923.7|918.7|923.2|918.2|39
1639605300000|2021-12-15 21:55:00|923.2|918.2|923.3|918.3|923.7|918.7|923.1|918.1|50
1639609200000|2021-12-15 23:00:00|929.8|912.3|924|919|929.8|919.4|923.8|912.3|52
1639609500000|2021-12-15 23:05:00|924.1|919.1|923.8|918.8|924.3|919.3|923.7|918.7|54
1639609800000|2021-12-15 23:10:00|923.9|918.9|924.4|919.4|924.8|919.8|923.3|918.3|32
1639610100000|2021-12-15 23:15:00|924.5|919.5|925.3|920.3|925.5|920.5|924.4|919.4|31
1639610400000|2021-12-15 23:20:00|925.1|920.1|925|920|925.2|920.2|925|920|18
1639610700000|2021-12-15 23:25:00|924.9|919.9|924.7|919.7|925|920|924.6|919.6|16
1639611000000|2021-12-15 23:30:00|924.5|919.5|924.7|919.7|925.1|920.1|924.2|919.2|32
1639611300000|2021-12-15 23:35:00|924.4|919.4|924.3|919.3|924.6|919.6|923.7|918.7|44
1639611600000|2021-12-15 23:40:00|924.4|919.4|925.8|920.8|926.6|921.6|924.4|919.4|73
1639611900000|2021-12-15 23:45:00|925.9|920.9|925.9|920.9|927.2|922.2|925.9|920.9|96
1639612200000|2021-12-15 23:50:00|926.1|921.1|926|921|926.6|921.6|925.7|920.7|36
1639612500000|2021-12-15 23:55:00|926.1|921.1|927|922|927.2|922.2|925.9|920.9|32
1639612800000|2021-12-16 00:00:00|927.1|922.1|927.9|922.9|928.7|923.7|927.1|922.1|65
1639613100000|2021-12-16 00:05:00|928.1|923.1|927.6|922.6|928.8|923.8|927.5|922.5|72
1639613400000|2021-12-16 00:10:00|927.9|922.9|927.8|922.8|928.2|923.2|927.4|922.4|74
1639613700000|2021-12-16 00:15:00|927.7|922.7|926.9|921.9|928.1|923.1|926.9|921.9|78
1639614000000|2021-12-16 00:20:00|926.8|921.8|926.2|921.2|926.9|921.9|925.8|920.8|27
1639614300000|2021-12-16 00:25:00|926.1|921.1|926.7|921.7|926.7|921.7|925.6|920.6|37
1639614600000|2021-12-16 00:30:00|926.8|921.8|927.4|922.4|928.1|923.1|926.6|921.6|160
1639614900000|2021-12-16 00:35:00|927.5|922.5|926.7|921.7|927.7|922.7|926.6|921.6|65
1639615200000|2021-12-16 00:40:00|926.5|921.5|925.8|920.8|926.8|921.8|925|920|78
1639615500000|2021-12-16 00:45:00|925.9|920.9|925.1|920.1|925.9|920.9|924.9|919.9|44
1639615800000|2021-12-16 00:50:00|925|920|924|919|925.1|920.1|924|919|63
1639616100000|2021-12-16 00:55:00|924.2|919.2|923.8|918.8|924.6|919.6|923.8|918.8|57
1639616400000|2021-12-16 01:00:00|923.9|918.9|922.4|917.4|924|919|922.2|917.2|142
1639616700000|2021-12-16 01:05:00|922.5|917.5|922.6|917.6|922.8|917.8|922.4|917.4|34
1639617000000|2021-12-16 01:10:00|922.5|917.5|922.8|917.8|922.9|917.9|922|917|25
1639617300000|2021-12-16 01:15:00|922.9|917.9|922.2|917.2|922.9|917.9|922|917|38
1639617600000|2021-12-16 01:20:00|922.4|917.4|923.9|918.9|924.1|919.1|922.4|917.4|97
1639617900000|2021-12-16 01:25:00|923.8|918.8|925.1|920.1|925.2|920.2|923.8|918.8|59
1639618200000|2021-12-16 01:30:00|925.4|920.4|925.3|920.3|925.6|920.6|925|920|118
1639618500000|2021-12-16 01:35:00|925.7|920.7|924.5|919.5|925.7|920.7|924.5|919.5|85
1639618800000|2021-12-16 01:40:00|924.6|919.6|924.9|919.9|924.9|919.9|924.3|919.3|57
1639619100000|2021-12-16 01:45:00|924.8|919.8|924.1|919.1|925.6|920.6|924|919|80
1639619400000|2021-12-16 01:50:00|924.2|919.2|924|919|924.7|919.7|923.7|918.7|94
1639619700000|2021-12-16 01:55:00|924.1|919.1|924.6|919.6|924.7|919.7|923.6|918.6|91
1639620000000|2021-12-16 02:00:00|924.7|919.7|925.7|920.7|925.7|920.7|924.6|919.6|91
1639620300000|2021-12-16 02:05:00|925.6|920.6|925.2|920.2|925.8|920.8|924.7|919.7|68
1639620600000|2021-12-16 02:10:00|925|920|926|921|926|921|924.8|919.8|28
1639620900000|2021-12-16 02:15:00|925.9|920.9|926.5|921.5|926.5|921.5|925.9|920.9|51
1639621200000|2021-12-16 02:20:00|926.6|921.6|926.4|921.4|926.9|921.9|926.2|921.2|54
1639621500000|2021-12-16 02:25:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|57
1639621800000|2021-12-16 02:30:00|925.8|920.8|925.3|920.3|925.9|920.9|925.3|920.3|77
1639622100000|2021-12-16 02:35:00|925.2|920.2|924.9|919.9|925.3|920.3|924.8|919.8|42
1639622400000|2021-12-16 02:40:00|925|920|925.3|920.3|925.4|920.4|924.7|919.7|105
1639622700000|2021-12-16 02:45:00|925.2|920.2|925|920|926.2|921.2|925|920|60
1639623000000|2021-12-16 02:50:00|924.9|919.9|925.6|920.6|925.6|920.6|924.9|919.9|29
1639623300000|2021-12-16 02:55:00|925.5|920.5|925.6|920.6|925.9|920.9|925.4|920.4|92
1639623600000|2021-12-16 03:00:00|925.5|920.5|925.5|920.5|925.8|920.8|925.1|920.1|61
1639623900000|2021-12-16 03:05:00|925.6|920.6|926.4|921.4|926.4|921.4|925.6|920.6|39
1639624200000|2021-12-16 03:10:00|926.5|921.5|927.5|922.5|927.7|922.7|926.5|921.5|71
1639624500000|2021-12-16 03:15:00|927.6|922.6|928.2|923.2|928.4|923.4|927.6|922.6|60
1639624800000|2021-12-16 03:20:00|928.1|923.1|927.4|922.4|928.2|923.2|927.2|922.2|53
1639625100000|2021-12-16 03:25:00|927.5|922.5|927.5|922.5|927.8|922.8|927|922|60
1639625400000|2021-12-16 03:30:00|927.4|922.4|927.2|922.2|927.6|922.6|926.7|921.7|67
1639625700000|2021-12-16 03:35:00|927.1|922.1|926.2|921.2|927.5|922.5|926.1|921.1|63
1639626000000|2021-12-16 03:40:00|926.1|921.1|926.5|921.5|926.7|921.7|926.1|921.1|64
1639626300000|2021-12-16 03:45:00|926.7|921.7|926.7|921.7|927.2|922.2|926.3|921.3|41
1639626600000|2021-12-16 03:50:00|926.6|921.6|926.4|921.4|927|922|926.4|921.4|58
1639626900000|2021-12-16 03:55:00|926.5|921.5|924.5|919.5|926.5|921.5|924.4|919.4|67
1639627200000|2021-12-16 04:00:00|924.6|919.6|925.6|920.6|926.5|921.5|924.6|919.6|42
1639627500000|2021-12-16 04:05:00|925.4|920.4|925.6|920.6|926.5|921.5|924.8|919.8|57
1639627800000|2021-12-16 04:10:00|925.7|920.7|925.6|920.6|926.4|921.4|925.5|920.5|28
1639628100000|2021-12-16 04:15:00|925.5|920.5|925.6|920.6|926.6|921.6|925.5|920.5|55
1639628400000|2021-12-16 04:20:00|925.5|920.5|925.7|920.7|925.8|920.8|925.5|920.5|35
1639628700000|2021-12-16 04:25:00|925.8|920.8|926.4|921.4|926.6|921.6|925.6|920.6|87
1639629000000|2021-12-16 04:30:00|926.5|921.5|926.5|921.5|926.7|921.7|926.3|921.3|26
1639629300000|2021-12-16 04:35:00|926.4|921.4|926.5|921.5|926.8|921.8|926.4|921.4|17
1639629600000|2021-12-16 04:40:00|926.6|921.6|926.9|921.9|927.3|922.3|926.3|921.3|49
1639629900000|2021-12-16 04:45:00|926.8|921.8|927.2|922.2|927.3|922.3|926.7|921.7|33
1639630200000|2021-12-16 04:50:00|927.3|922.3|926.2|921.2|927.6|922.6|926.2|921.2|59
1639630500000|2021-12-16 04:55:00|926.3|921.3|927.1|922.1|927.9|922.9|926.3|921.3|53
1639630800000|2021-12-16 05:00:00|927|922|926.9|921.9|927.4|922.4|926.8|921.8|28
1639631100000|2021-12-16 05:05:00|926.8|921.8|926.8|921.8|927.4|922.4|926.7|921.7|60
1639631400000|2021-12-16 05:10:00|926.7|921.7|927|922|927.9|922.9|926.7|921.7|27
1639631700000|2021-12-16 05:15:00|927.1|922.1|926.8|921.8|927.1|922.1|926.7|921.7|34
1639632000000|2021-12-16 05:20:00|926.9|921.9|927|922|927.5|922.5|926.9|921.9|34
1639632300000|2021-12-16 05:25:00|926.9|921.9|928.4|923.4|928.4|923.4|926.9|921.9|9
1639632600000|2021-12-16 05:30:00|928.6|923.6|928.1|923.1|929.5|924.5|927.8|922.8|77
1639632900000|2021-12-16 05:35:00|928.4|923.4|929.3|924.3|929.3|924.3|928.1|923.1|71
1639633200000|2021-12-16 05:40:00|929.2|924.2|928.2|923.2|929.3|924.3|928|923|49
1639633500000|2021-12-16 05:45:00|928.3|923.3|928.6|923.6|929|924|928.3|923.3|29
1639633800000|2021-12-16 05:50:00|928.7|923.7|929.1|924.1|929.3|924.3|928.7|923.7|25
1639634100000|2021-12-16 05:55:00|929|924|929.1|924.1|929.1|924.1|928.8|923.8|19
1639634400000|2021-12-16 06:00:00|929|924|928.5|923.5|929.2|924.2|928.4|923.4|27
1639634700000|2021-12-16 06:05:00|928.6|923.6|928.3|923.3|929.2|924.2|928.3|923.3|24
1639635000000|2021-12-16 06:10:00|928.6|923.6|928.6|923.6|929.8|924.8|928.1|923.1|57
1639635300000|2021-12-16 06:15:00|928.5|923.5|929.7|924.7|930.2|925.2|928.5|923.5|59
1639635600000|2021-12-16 06:20:00|929.6|924.6|929|924|929.6|924.6|928.8|923.8|41
1639635900000|2021-12-16 06:25:00|929.1|924.1|930|925|930.1|925.1|928.9|923.9|35
1639636200000|2021-12-16 06:30:00|929.9|924.9|929.3|924.3|930|925|929|924|28
1639636500000|2021-12-16 06:35:00|929.2|924.2|929.5|924.5|929.9|924.9|928.9|923.9|23
1639636800000|2021-12-16 06:40:00|929.4|924.4|929.6|924.6|929.7|924.7|928.7|923.7|55
1639637100000|2021-12-16 06:45:00|929.5|924.5|929.4|924.4|929.8|924.8|929.4|924.4|35
1639637400000|2021-12-16 06:50:00|929.3|924.3|929.2|924.2|929.6|924.6|929|924|62
1639637700000|2021-12-16 06:55:00|929.1|924.1|929.1|924.1|929.2|924.2|928.7|923.7|36
1639638000000|2021-12-16 07:00:00|929.2|924.2|930.3|925.3|930.8|925.8|928.7|923.7|111
1639638300000|2021-12-16 07:05:00|930.2|925.2|930.4|925.4|930.6|925.6|929.7|924.7|116
1639638600000|2021-12-16 07:10:00|930.3|925.3|930.3|925.3|930.9|925.9|930.1|925.1|90
1639638900000|2021-12-16 07:15:00|930.4|925.4|931.1|926.1|931.1|926.1|930.4|925.4|78
1639639200000|2021-12-16 07:20:00|931.3|926.3|930.2|925.2|931.7|926.7|929.6|924.6|93
1639639500000|2021-12-16 07:25:00|930.1|925.1|930.7|925.7|930.7|925.7|929.6|924.6|85
1639639800000|2021-12-16 07:30:00|930.6|925.6|931|926|931.3|926.3|930.4|925.4|76
1639640100000|2021-12-16 07:35:00|930.8|925.8|930.6|925.6|931.3|926.3|930.6|925.6|51
1639640400000|2021-12-16 07:40:00|930.5|925.5|930.9|925.9|930.9|925.9|930.2|925.2|50
1639640700000|2021-12-16 07:45:00|930.8|925.8|930.3|925.3|930.9|925.9|930.2|925.2|82
1639641000000|2021-12-16 07:50:00|930.2|925.2|930.9|925.9|931.3|926.3|930.1|925.1|67
1639641300000|2021-12-16 07:55:00|930.8|925.8|930.1|925.1|930.9|925.9|930.1|925.1|83
1639641600000|2021-12-16 08:00:00|930.3|925.3|930.4|925.4|931.1|926.1|929.8|924.8|124
1639641900000|2021-12-16 08:05:00|930.1|925.1|929.5|924.5|930.4|925.4|929.2|924.2|133
1639642200000|2021-12-16 08:10:00|929.4|924.4|929.3|924.3|929.8|924.8|928.9|923.9|80
1639642500000|2021-12-16 08:15:00|929.4|924.4|929.7|924.7|930.5|925.5|929.4|924.4|134
1639642800000|2021-12-16 08:20:00|929.9|924.9|930.7|925.7|931.4|926.4|929.9|924.9|98
1639643100000|2021-12-16 08:25:00|930.6|925.6|928.8|923.8|930.6|925.6|928.7|923.7|138
1639643400000|2021-12-16 08:30:00|928.7|923.7|930.1|925.1|930.1|925.1|928.4|923.4|116
1639643700000|2021-12-16 08:35:00|929.8|924.8|931.4|926.4|932.1|927.1|929.8|924.8|109
1639644000000|2021-12-16 08:40:00|931.3|926.3|930.1|925.1|931.3|926.3|929.7|924.7|78
1639644300000|2021-12-16 08:45:00|930.2|925.2|931.6|926.6|931.6|926.6|930.2|925.2|78
1639644600000|2021-12-16 08:50:00|931.7|926.7|931.1|926.1|932.3|927.3|930.7|925.7|118
1639644900000|2021-12-16 08:55:00|931|926|931.4|926.4|931.7|926.7|931|926|64
1639645200000|2021-12-16 09:00:00|931.7|926.7|931.7|926.7|931.9|926.9|930.8|925.8|96
1639645500000|2021-12-16 09:05:00|931.6|926.6|930.6|925.6|931.6|926.6|930.4|925.4|111
1639645800000|2021-12-16 09:10:00|930.8|925.8|931.8|926.8|931.9|926.9|930.7|925.7|83
1639646100000|2021-12-16 09:15:00|931.9|926.9|933.6|928.6|933.6|928.6|931.6|926.6|99
1639646400000|2021-12-16 09:20:00|933.3|928.3|932.9|927.9|933.6|928.6|932.7|927.7|78
1639646700000|2021-12-16 09:25:00|932.8|927.8|933.2|928.2|933.5|928.5|932.5|927.5|78
1639647000000|2021-12-16 09:30:00|932.9|927.9|935|930|935.8|930.8|932.9|927.9|155
1639647300000|2021-12-16 09:35:00|934.9|929.9|935.7|930.7|936|931|934.8|929.8|80
1639647600000|2021-12-16 09:40:00|935.8|930.8|936.8|931.8|936.8|931.8|935.4|930.4|89
1639647900000|2021-12-16 09:45:00|936.9|931.9|936.4|931.4|937.8|932.8|935.6|930.6|108
1639648200000|2021-12-16 09:50:00|936.5|931.5|937.3|932.3|937.3|932.3|936.3|931.3|113
1639648500000|2021-12-16 09:55:00|937.2|932.2|937.3|932.3|937.6|932.6|936.8|931.8|56
1639648800000|2021-12-16 10:00:00|937.2|932.2|938.3|933.3|938.6|933.6|936.7|931.7|79
1639649100000|2021-12-16 10:05:00|938.4|933.4|938.1|933.1|938.4|933.4|937.7|932.7|66
1639649400000|2021-12-16 10:10:00|938.2|933.2|937.6|932.6|938.3|933.3|937.1|932.1|84
1639649700000|2021-12-16 10:15:00|937.5|932.5|935.9|930.9|937.8|932.8|935.9|930.9|59
1639650000000|2021-12-16 10:20:00|935.8|930.8|937.3|932.3|937.6|932.6|935.8|930.8|76
1639650300000|2021-12-16 10:25:00|937.2|932.2|936.6|931.6|937.6|932.6|936.5|931.5|59
1639650600000|2021-12-16 10:30:00|936.5|931.5|936.5|931.5|936.7|931.7|935.3|930.3|122
1639650900000|2021-12-16 10:35:00|936.6|931.6|937|932|937.2|932.2|936.4|931.4|49
1639651200000|2021-12-16 10:40:00|936.8|931.8|938|933|938|933|936.8|931.8|99
1639651500000|2021-12-16 10:45:00|937.9|932.9|937|932|938.9|933.9|937|932|77
1639651800000|2021-12-16 10:50:00|937.1|932.1|937.7|932.7|937.9|932.9|937.1|932.1|49
1639652100000|2021-12-16 10:55:00|937.8|932.8|937.9|932.9|938.1|933.1|937.4|932.4|60
1639652400000|2021-12-16 11:00:00|937.6|932.6|937.3|932.3|937.8|932.8|936.9|931.9|75
1639652700000|2021-12-16 11:05:00|937|932|936.9|931.9|938.1|933.1|936.9|931.9|63
1639653000000|2021-12-16 11:10:00|937.2|932.2|938|933|938.2|933.2|937.1|932.1|61
1639653300000|2021-12-16 11:15:00|937.9|932.9|937.5|932.5|938|933|937.3|932.3|54
1639653600000|2021-12-16 11:20:00|937.6|932.6|937.7|932.7|937.8|932.8|937.1|932.1|72
1639653900000|2021-12-16 11:25:00|937.6|932.6|938.9|933.9|939.4|934.4|937.5|932.5|49
1639654200000|2021-12-16 11:30:00|938.8|933.8|938.5|933.5|938.9|933.9|937.8|932.8|63
1639654500000|2021-12-16 11:35:00|938.6|933.6|937.9|932.9|938.6|933.6|937.5|932.5|30
1639654800000|2021-12-16 11:40:00|937.8|932.8|938.2|933.2|938.3|933.3|937.4|932.4|59
1639655100000|2021-12-16 11:45:00|938.3|933.3|937.9|932.9|938.8|933.8|937.9|932.9|155
1639655400000|2021-12-16 11:50:00|938|933|938.2|933.2|938.2|933.2|937.6|932.6|71
1639655700000|2021-12-16 11:55:00|938.4|933.4|938.2|933.2|938.5|933.5|938.1|933.1|29
1639656000000|2021-12-16 12:00:00|937.9|932.9|937.2|932.2|938.9|933.9|935.4|930.4|262
1639656300000|2021-12-16 12:05:00|937.3|932.3|936.9|931.9|937.6|932.6|936.5|931.5|158
1639656600000|2021-12-16 12:10:00|936.8|931.8|936.7|931.7|937.8|932.8|936.6|931.6|101
1639656900000|2021-12-16 12:15:00|936.6|931.6|934.9|929.9|937|932|934.9|929.9|109
1639657200000|2021-12-16 12:20:00|935.1|930.1|934.8|929.8|935.1|930.1|934.1|929.1|111
1639657500000|2021-12-16 12:25:00|934.9|929.9|934.1|929.1|935.1|930.1|933.9|928.9|96
1639657800000|2021-12-16 12:30:00|934.4|929.4|936.1|931.1|936.4|931.4|934.4|929.4|90
1639658100000|2021-12-16 12:35:00|936.3|931.3|936.3|931.3|937.1|932.1|936.1|931.1|105
1639658400000|2021-12-16 12:40:00|936.4|931.4|935.8|930.8|936.6|931.6|935.5|930.5|77
1639658700000|2021-12-16 12:45:00|935.7|930.7|935.8|930.8|936.5|931.5|935|930|197
1639659000000|2021-12-16 12:50:00|935.7|930.7|936.1|931.1|936.8|931.8|935.6|930.6|113
1639659300000|2021-12-16 12:55:00|936.2|931.2|936.1|931.1|936.4|931.4|935.6|930.6|120
1639659600000|2021-12-16 13:00:00|936.2|931.2|936.3|931.3|936.9|931.9|935.2|930.2|213
1639659900000|2021-12-16 13:05:00|936.2|931.2|937.1|932.1|937.2|932.2|935.9|930.9|145
1639660200000|2021-12-16 13:10:00|936.9|931.9|936.4|931.4|937.1|932.1|936|931|233
1639660500000|2021-12-16 13:15:00|936.5|931.5|936.8|931.8|937|932|935.6|930.6|158
1639660800000|2021-12-16 13:20:00|936.9|931.9|940|935|940.8|935.8|936.3|931.3|240
1639661100000|2021-12-16 13:25:00|940.1|935.1|940.7|935.7|941|936|939.7|934.7|79
1639661400000|2021-12-16 13:30:00|940.6|935.6|934.1|929.1|941|936|934.1|929.1|300
1639661700000|2021-12-16 13:35:00|934|929|931.8|926.8|935.1|930.1|931.7|926.7|246
1639662000000|2021-12-16 13:40:00|931.7|926.7|928.8|923.8|931.9|926.9|928.6|923.6|281
1639662300000|2021-12-16 13:45:00|928.9|923.9|931.2|926.2|931.4|926.4|927.8|922.8|270
1639662600000|2021-12-16 13:50:00|931.3|926.3|934.7|929.7|934.7|929.7|931.1|926.1|251
1639662900000|2021-12-16 13:55:00|934.6|929.6|935.7|930.7|936|931|934.1|929.1|195
1639663200000|2021-12-16 14:00:00|935.8|930.8|931.5|926.5|936.1|931.1|931.5|926.5|309
1639663500000|2021-12-16 14:05:00|931.7|926.7|935|930|935.9|930.9|931.1|926.1|331
1639663800000|2021-12-16 14:10:00|934.9|929.9|934.4|929.4|935.7|930.7|933.7|928.7|251
1639664100000|2021-12-16 14:15:00|934.1|929.1|932.1|927.1|935|930|931.9|926.9|260
1639664400000|2021-12-16 14:20:00|932.2|927.2|932.6|927.6|933.1|928.1|931.1|926.1|180
1639664700000|2021-12-16 14:25:00|932.7|927.7|933.2|928.2|933.5|928.5|932.4|927.4|130
1639665000000|2021-12-16 14:30:00|932.9|927.9|933|928|933.5|928.5|930.8|925.8|435
1639665300000|2021-12-16 14:35:00|933.1|928.1|934.4|929.4|935.1|930.1|933.1|928.1|375
1639665600000|2021-12-16 14:40:00|934.5|929.5|933.9|928.9|936|931|933.9|928.9|366
1639665900000|2021-12-16 14:45:00|934.1|929.1|938.1|933.1|938.2|933.2|933.7|928.7|437
1639666200000|2021-12-16 14:50:00|938|933|938.1|933.1|940.3|935.3|936.6|931.6|380
1639666500000|2021-12-16 14:55:00|938.4|933.4|937.3|932.3|939.6|934.6|936.9|931.9|390
1639666800000|2021-12-16 15:00:00|937.4|932.4|936.9|931.9|939.1|934.1|936.6|931.6|403
1639667100000|2021-12-16 15:05:00|937|932|935.9|930.9|937.8|932.8|934.6|929.6|330
1639667400000|2021-12-16 15:10:00|936|931|938.6|933.6|938.8|933.8|935.3|930.3|351
1639667700000|2021-12-16 15:15:00|938.5|933.5|939.6|934.6|939.7|934.7|937.3|932.3|239
1639668000000|2021-12-16 15:20:00|939.5|934.5|937.9|932.9|939.6|934.6|937.3|932.3|269
1639668300000|2021-12-16 15:25:00|938|933|939.7|934.7|940.9|935.9|938|933|266
1639668600000|2021-12-16 15:30:00|940|935|939.3|934.3|940.5|935.5|938.3|933.3|217
1639668900000|2021-12-16 15:35:00|939.4|934.4|937.9|932.9|939.9|934.9|937.8|932.8|233
1639669200000|2021-12-16 15:40:00|938|933|939.4|934.4|939.6|934.6|937.8|932.8|185
1639669500000|2021-12-16 15:45:00|939.5|934.5|940.3|935.3|940.7|935.7|939.4|934.4|188
1639669800000|2021-12-16 15:50:00|940.2|935.2|939.6|934.6|940.3|935.3|939.1|934.1|128
1639670100000|2021-12-16 15:55:00|939.7|934.7|940|935|940|935|938.4|933.4|227
1639670400000|2021-12-16 16:00:00|939.9|934.9|935.4|930.4|940|935|935.1|930.1|198
1639670700000|2021-12-16 16:05:00|935.5|930.5|936.6|931.6|936.6|931.6|935.1|930.1|221
1639671000000|2021-12-16 16:10:00|936.8|931.8|937|932|937|932|935.9|930.9|161
1639671300000|2021-12-16 16:15:00|936.7|931.7|935.6|930.6|937.1|932.1|935.3|930.3|120
1639671600000|2021-12-16 16:20:00|935.7|930.7|936.8|931.8|936.9|931.9|935.5|930.5|132
1639671900000|2021-12-16 16:25:00|936.6|931.6|938.2|933.2|938.4|933.4|936.3|931.3|142
1639672200000|2021-12-16 16:30:00|938.3|933.3|938.9|933.9|939.9|934.9|938.3|933.3|195
1639672500000|2021-12-16 16:35:00|938.8|933.8|939.9|934.9|939.9|934.9|938.7|933.7|158
1639672800000|2021-12-16 16:40:00|939.8|934.8|941.2|936.2|941.7|936.7|939.8|934.8|111
1639673100000|2021-12-16 16:45:00|941.1|936.1|941.4|936.4|941.7|936.7|940.6|935.6|103
1639673400000|2021-12-16 16:50:00|941.3|936.3|941|936|941.5|936.5|940.9|935.9|122
1639673700000|2021-12-16 16:55:00|940.9|935.9|939.6|934.6|941|936|938.7|933.7|132
1639674000000|2021-12-16 17:00:00|939.7|934.7|939.4|934.4|940.8|935.8|939.1|934.1|156
1639674300000|2021-12-16 17:05:00|939.3|934.3|937.6|932.6|939.8|934.8|937.6|932.6|131
1639674600000|2021-12-16 17:10:00|937.4|932.4|939.3|934.3|939.6|934.6|937.2|932.2|136
1639674900000|2021-12-16 17:15:00|939.6|934.6|938.9|933.9|939.8|934.8|938.2|933.2|151
1639675200000|2021-12-16 17:20:00|939|934|939.1|934.1|940.2|935.2|939|934|103
1639675500000|2021-12-16 17:25:00|939.2|934.2|939.1|934.1|939.6|934.6|938.7|933.7|138
1639675800000|2021-12-16 17:30:00|939.2|934.2|939.1|934.1|939.6|934.6|938.9|933.9|216
1639676100000|2021-12-16 17:35:00|939.2|934.2|938.4|933.4|940|935|938.2|933.2|162
1639676400000|2021-12-16 17:40:00|938.5|933.5|938.2|933.2|939.7|934.7|938.2|933.2|115
1639676700000|2021-12-16 17:45:00|938.1|933.1|938.8|933.8|939.3|934.3|938.1|933.1|92
1639677000000|2021-12-16 17:50:00|938.6|933.6|939.7|934.7|939.9|934.9|938.6|933.6|87
1639677300000|2021-12-16 17:55:00|939.6|934.6|939.1|934.1|940.4|935.4|939.1|934.1|139
1639677600000|2021-12-16 18:00:00|939.3|934.3|940.9|935.9|941.3|936.3|938.9|933.9|183
1639677900000|2021-12-16 18:05:00|940.7|935.7|941.6|936.6|942.3|937.3|940.3|935.3|119
1639678200000|2021-12-16 18:10:00|941.5|936.5|941.9|936.9|942.4|937.4|941.4|936.4|99
1639678500000|2021-12-16 18:15:00|941.8|936.8|942|937|942.1|937.1|941.2|936.2|99
1639678800000|2021-12-16 18:20:00|942.1|937.1|942.5|937.5|942.9|937.9|942|937|125
1639679100000|2021-12-16 18:25:00|942.4|937.4|941.8|936.8|943|938|941.7|936.7|76
1639679400000|2021-12-16 18:30:00|941.7|936.7|940.3|935.3|942.2|937.2|940.3|935.3|111
1639679700000|2021-12-16 18:35:00|940.4|935.4|940.3|935.3|940.4|935.4|939.8|934.8|94
1639680000000|2021-12-16 18:40:00|940.4|935.4|940.4|935.4|940.5|935.5|939.8|934.8|85
1639680300000|2021-12-16 18:45:00|940.3|935.3|941.7|936.7|941.7|936.7|940.3|935.3|71
1639680600000|2021-12-16 18:50:00|941.6|936.6|940.7|935.7|941.7|936.7|940.6|935.6|108
1639680900000|2021-12-16 18:55:00|940.6|935.6|941.5|936.5|941.6|936.6|940.4|935.4|71
1639681200000|2021-12-16 19:00:00|941.4|936.4|941.8|936.8|942.2|937.2|941.3|936.3|120
1639681500000|2021-12-16 19:05:00|941.7|936.7|940.7|935.7|942|937|940.6|935.6|87
1639681800000|2021-12-16 19:10:00|940.6|935.6|939.8|934.8|940.7|935.7|939.7|934.7|127
1639682100000|2021-12-16 19:15:00|939.9|934.9|939.4|934.4|939.9|934.9|939|934|100
1639682400000|2021-12-16 19:20:00|939.3|934.3|939.3|934.3|939.5|934.5|939.2|934.2|92
1639682700000|2021-12-16 19:25:00|939.4|934.4|939.3|934.3|939.7|934.7|939.2|934.2|148
1639683000000|2021-12-16 19:30:00|939.2|934.2|939.4|934.4|939.8|934.8|939.2|934.2|84
1639683300000|2021-12-16 19:35:00|939.2|934.2|940.6|935.6|940.7|935.7|939.2|934.2|199
1639683600000|2021-12-16 19:40:00|940.7|935.7|939.4|934.4|940.8|935.8|939.2|934.2|165
1639683900000|2021-12-16 19:45:00|939.3|934.3|937.5|932.5|939.4|934.4|937.5|932.5|108
1639684200000|2021-12-16 19:50:00|937.6|932.6|937.8|932.8|938.4|933.4|937.3|932.3|118
1639684500000|2021-12-16 19:55:00|937.9|932.9|938.4|933.4|938.5|933.5|937.8|932.8|108
1639684800000|2021-12-16 20:00:00|938.3|933.3|938.3|933.3|938.5|933.5|937.8|932.8|126
1639685100000|2021-12-16 20:05:00|938.4|933.4|938.8|933.8|938.9|933.9|938.2|933.2|44
1639685400000|2021-12-16 20:10:00|938.6|933.6|939.1|934.1|939.1|934.1|938.4|933.4|134
1639685700000|2021-12-16 20:15:00|939|934|939.3|934.3|939.3|934.3|938.5|933.5|62
1639686000000|2021-12-16 20:20:00|939.4|934.4|939|934|939.6|934.6|939|934|33
1639686300000|2021-12-16 20:25:00|939.1|934.1|939.3|934.3|939.7|934.7|939|934|93
1639686600000|2021-12-16 20:30:00|939.5|934.5|940.5|935.5|940.5|935.5|939.4|934.4|132
1639686900000|2021-12-16 20:35:00|940.4|935.4|940.9|935.9|940.9|935.9|940.2|935.2|120
1639687200000|2021-12-16 20:40:00|940.8|935.8|940.8|935.8|941.7|936.7|940.8|935.8|93
1639687500000|2021-12-16 20:45:00|940.7|935.7|940.6|935.6|941.1|936.1|940.5|935.5|201
1639687800000|2021-12-16 20:50:00|940.7|935.7|940.3|935.3|941.2|936.2|940.3|935.3|139
1639688100000|2021-12-16 20:55:00|940.4|935.4|940.6|935.6|941.2|936.2|940.1|935.1|187
1639688400000|2021-12-16 21:00:00|940.8|935.8|940.6|935.6|940.9|935.9|939.9|934.9|62
1639688700000|2021-12-16 21:05:00|940.8|935.8|940.9|935.9|941|936|940.5|935.5|36
1639689000000|2021-12-16 21:10:00|940.8|935.8|940.9|935.9|941|936|940.6|935.6|15
1639689300000|2021-12-16 21:15:00|940.8|935.8|940.4|935.4|940.8|935.8|940.3|935.3|25
1639689600000|2021-12-16 21:20:00|940.3|935.3|940.6|935.6|940.6|935.6|940.1|935.1|12
1639689900000|2021-12-16 21:25:00|940.7|935.7|940.6|935.6|941.1|936.1|940.6|935.6|16
1639690200000|2021-12-16 21:30:00|940.7|935.7|940.9|935.9|940.9|935.9|940.5|935.5|67
1639690500000|2021-12-16 21:35:00|941|936|941|936|941.2|936.2|940.8|935.8|24
1639690800000|2021-12-16 21:40:00|940.9|935.9|941.2|936.2|941.2|936.2|940.8|935.8|21
1639691100000|2021-12-16 21:45:00|941.3|936.3|941.9|936.9|941.9|936.9|941.1|936.1|38
1639691400000|2021-12-16 21:50:00|942|937|941.8|936.8|942|937|941.5|936.5|25
1639691700000|2021-12-16 21:55:00|941.9|936.9|942.6|937.6|942.6|937.6|941.8|936.8|79
1639695600000|2021-12-16 23:00:00|947.6|932.1|941.3|936.3|947.6|937.2|941.3|932.1|62
1639695900000|2021-12-16 23:05:00|941.2|936.2|941.3|936.3|941.3|936.3|941|936|39
1639696200000|2021-12-16 23:10:00|941.2|936.2|941.8|936.8|942|937|941|936|35
1639696500000|2021-12-16 23:15:00|941.7|936.7|941.2|936.2|941.7|936.7|941.2|936.2|7
1639696800000|2021-12-16 23:20:00|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|5
1639697100000|2021-12-16 23:25:00|941|936|940.9|935.9|941|936|940.8|935.8|7
1639697400000|2021-12-16 23:30:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|12
1639697700000|2021-12-16 23:35:00|940.8|935.8|941|936|941.2|936.2|940.8|935.8|7
1639698000000|2021-12-16 23:40:00|940.9|935.9|941|936|941.1|936.1|940.9|935.9|26
1639698300000|2021-12-16 23:45:00|940.9|935.9|941.2|936.2|941.2|936.2|940.6|935.6|36
1639698600000|2021-12-16 23:50:00|941.3|936.3|941.1|936.1|941.4|936.4|941|936|21
1639698900000|2021-12-16 23:55:00|941|936|940.8|935.8|941.2|936.2|940.6|935.6|18
1639699200000|2021-12-17 00:00:00|940.9|935.9|941.8|936.8|942.1|937.1|940.8|935.8|44
1639699500000|2021-12-17 00:05:00|941.9|936.9|943|938|943.1|938.1|941.8|936.8|33
1639699800000|2021-12-17 00:10:00|942.9|937.9|943.1|938.1|943.3|938.3|942.8|937.8|64
1639700100000|2021-12-17 00:15:00|943.2|938.2|943.2|938.2|943.7|938.7|943|938|36
1639700400000|2021-12-17 00:20:00|943.3|938.3|943.3|938.3|943.6|938.6|943.1|938.1|32
1639700700000|2021-12-17 00:25:00|943.4|938.4|942.6|937.6|943.4|938.4|941.9|936.9|40
1639701000000|2021-12-17 00:30:00|942.7|937.7|943.1|938.1|943.5|938.5|942.7|937.7|38
1639701300000|2021-12-17 00:35:00|943|938|942.4|937.4|943.1|938.1|942.3|937.3|44
1639701600000|2021-12-17 00:40:00|942.3|937.3|942.1|937.1|942.5|937.5|942|937|37
1639701900000|2021-12-17 00:45:00|942.4|937.4|942.1|937.1|942.4|937.4|941.9|936.9|30
1639702200000|2021-12-17 00:50:00|942|937|942.1|937.1|942.3|937.3|942|937|24
1639702500000|2021-12-17 00:55:00|942|937|942.1|937.1|942.1|937.1|942|937|34
1639702800000|2021-12-17 01:00:00|942.2|937.2|943.2|938.2|943.3|938.3|942|937|61
1639703100000|2021-12-17 01:05:00|943.3|938.3|942.3|937.3|943.3|938.3|942.2|937.2|38
1639703400000|2021-12-17 01:10:00|942.2|937.2|942.8|937.8|942.9|937.9|942.2|937.2|64
1639703700000|2021-12-17 01:15:00|942.9|937.9|944.2|939.2|944.9|939.9|942.9|937.9|37
1639704000000|2021-12-17 01:20:00|944.3|939.3|944.8|939.8|944.8|939.8|944.3|939.3|106
1639704300000|2021-12-17 01:25:00|944.9|939.9|945.1|940.1|945.2|940.2|944.6|939.6|60
1639704600000|2021-12-17 01:30:00|945|940|944.7|939.7|945.1|940.1|944.3|939.3|63
1639704900000|2021-12-17 01:35:00|944.8|939.8|944.7|939.7|945.2|940.2|944.5|939.5|33
1639705200000|2021-12-17 01:40:00|944.6|939.6|945.1|940.1|945.3|940.3|944.5|939.5|72
1639705500000|2021-12-17 01:45:00|945.2|940.2|946.5|941.5|946.7|941.7|945.1|940.1|45
1639705800000|2021-12-17 01:50:00|946.3|941.3|946.4|941.4|946.9|941.9|946.3|941.3|75
1639706100000|2021-12-17 01:55:00|946.5|941.5|946.7|941.7|946.9|941.9|946.3|941.3|43
1639706400000|2021-12-17 02:00:00|946.2|941.2|946.5|941.5|946.7|941.7|946.2|941.2|96
1639706700000|2021-12-17 02:05:00|946.4|941.4|945.8|940.8|946.7|941.7|945.7|940.7|35
1639707000000|2021-12-17 02:10:00|945.7|940.7|946.3|941.3|946.6|941.6|945.7|940.7|60
1639707300000|2021-12-17 02:15:00|946.4|941.4|945.6|940.6|946.4|941.4|945.4|940.4|44
1639707600000|2021-12-17 02:20:00|945.7|940.7|946.4|941.4|946.4|941.4|945.5|940.5|64
1639707900000|2021-12-17 02:25:00|946.3|941.3|944.4|939.4|946.4|941.4|944.4|939.4|30
1639708200000|2021-12-17 02:30:00|944.6|939.6|946|941|946.2|941.2|944.5|939.5|52
1639708500000|2021-12-17 02:35:00|946.1|941.1|946.5|941.5|946.5|941.5|945.6|940.6|34
1639708800000|2021-12-17 02:40:00|946.4|941.4|946.1|941.1|946.5|941.5|946.1|941.1|49
1639709100000|2021-12-17 02:45:00|946|941|944.2|939.2|946.1|941.1|944.2|939.2|40
1639709400000|2021-12-17 02:50:00|944.3|939.3|943.5|938.5|944.3|939.3|943.5|938.5|77
1639709700000|2021-12-17 02:55:00|943.6|938.6|944.6|939.6|945|940|943.5|938.5|61
1639710000000|2021-12-17 03:00:00|944.5|939.5|943.7|938.7|944.6|939.6|943.7|938.7|69
1639710300000|2021-12-17 03:05:00|943.6|938.6|942.8|937.8|943.7|938.7|942.6|937.6|28
1639710600000|2021-12-17 03:10:00|942.9|937.9|941.3|936.3|942.9|937.9|941.2|936.2|82
1639710900000|2021-12-17 03:15:00|941.2|936.2|942.7|937.7|942.7|937.7|940.8|935.8|45
1639711200000|2021-12-17 03:20:00|942.6|937.6|942.6|937.6|943.3|938.3|942.6|937.6|37
1639711500000|2021-12-17 03:25:00|942.5|937.5|943.1|938.1|943.1|938.1|942.5|937.5|63
1639711800000|2021-12-17 03:30:00|943|938|942.3|937.3|943.1|938.1|942.3|937.3|74
1639712100000|2021-12-17 03:35:00|942.2|937.2|942.2|937.2|942.8|937.8|941.9|936.9|73
1639712400000|2021-12-17 03:40:00|942.3|937.3|942.3|937.3|942.7|937.7|941.8|936.8|64
1639712700000|2021-12-17 03:45:00|942.2|937.2|942.1|937.1|942.5|937.5|942.1|937.1|78
1639713000000|2021-12-17 03:50:00|942.2|937.2|941.1|936.1|942.2|937.2|941.1|936.1|27
1639713300000|2021-12-17 03:55:00|941.2|936.2|940.3|935.3|941.2|936.2|939.9|934.9|44
1639713600000|2021-12-17 04:00:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|113
1639713900000|2021-12-17 04:05:00|939.9|934.9|940|935|940.4|935.4|939.7|934.7|81
1639714200000|2021-12-17 04:10:00|939.9|934.9|939|934|939.9|934.9|939|934|49
1639714500000|2021-12-17 04:15:00|939.1|934.1|939.4|934.4|939.5|934.5|939|934|48
1639714800000|2021-12-17 04:20:00|939.3|934.3|939|934|939.4|934.4|939|934|23
1639715100000|2021-12-17 04:25:00|939.1|934.1|939|934|939.2|934.2|938.9|933.9|28
1639715400000|2021-12-17 04:30:00|939.1|934.1|939.5|934.5|939.7|934.7|939|934|15
1639715700000|2021-12-17 04:35:00|939.6|934.6|939.9|934.9|939.9|934.9|939.5|934.5|69
1639716000000|2021-12-17 04:40:00|939.8|934.8|940.3|935.3|940.3|935.3|939.8|934.8|22
1639716300000|2021-12-17 04:45:00|940.2|935.2|940.3|935.3|940.4|935.4|939.9|934.9|21
1639716600000|2021-12-17 04:50:00|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|59
1639716900000|2021-12-17 04:55:00|940.4|935.4|940.8|935.8|941|936|940.3|935.3|73
1639717200000|2021-12-17 05:00:00|940.7|935.7|940.3|935.3|941.3|936.3|940.3|935.3|39
1639717500000|2021-12-17 05:05:00|940.4|935.4|940.5|935.5|940.7|935.7|940|935|60
1639717800000|2021-12-17 05:10:00|940.6|935.6|939.8|934.8|940.8|935.8|939.8|934.8|51
1639718100000|2021-12-17 05:15:00|939.9|934.9|940.3|935.3|940.6|935.6|939.9|934.9|74
1639718400000|2021-12-17 05:20:00|940.4|935.4|940.6|935.6|941|936|940.3|935.3|24
1639718700000|2021-12-17 05:25:00|940.8|935.8|941|936|941.1|936.1|940.6|935.6|36
1639719000000|2021-12-17 05:30:00|940.9|935.9|940.4|935.4|941.2|936.2|940.3|935.3|72
1639719300000|2021-12-17 05:35:00|940.5|935.5|941.2|936.2|941.8|936.8|940.5|935.5|80
1639719600000|2021-12-17 05:40:00|941.3|936.3|941.8|936.8|942.3|937.3|941.3|936.3|73
1639719900000|2021-12-17 05:45:00|941.9|936.9|940.9|935.9|941.9|936.9|940.9|935.9|84
1639720200000|2021-12-17 05:50:00|941|936|941.1|936.1|941.6|936.6|940.9|935.9|88
1639720500000|2021-12-17 05:55:00|941.2|936.2|941.3|936.3|941.7|936.7|940.8|935.8|93
1639720800000|2021-12-17 06:00:00|941.4|936.4|941.9|936.9|942.3|937.3|941.3|936.3|90
1639721100000|2021-12-17 06:05:00|941.7|936.7|941.5|936.5|942|937|941.3|936.3|86
1639721400000|2021-12-17 06:10:00|941.4|936.4|941|936|941.6|936.6|940.7|935.7|66
1639721700000|2021-12-17 06:15:00|940.8|935.8|940.8|935.8|941.4|936.4|940.6|935.6|75
1639722000000|2021-12-17 06:20:00|940.9|935.9|941|936|941.6|936.6|940.7|935.7|53
1639722300000|2021-12-17 06:25:00|941.1|936.1|941.2|936.2|941.2|936.2|940.6|935.6|52
1639722600000|2021-12-17 06:30:00|941|936|940.9|935.9|941.5|936.5|940.8|935.8|62
1639722900000|2021-12-17 06:35:00|940.8|935.8|941.4|936.4|941.4|936.4|940.8|935.8|33
1639723200000|2021-12-17 06:40:00|941.5|936.5|941.9|936.9|942.5|937.5|941.4|936.4|91
1639723500000|2021-12-17 06:45:00|942|937|941.1|936.1|942.2|937.2|941.1|936.1|52
1639723800000|2021-12-17 06:50:00|941|936|941|936|941.6|936.6|940.8|935.8|72
1639724100000|2021-12-17 06:55:00|940.9|935.9|941.3|936.3|941.5|936.5|940.8|935.8|111
1639724400000|2021-12-17 07:00:00|941.4|936.4|941.4|936.4|941.9|936.9|940.5|935.5|98
1639724700000|2021-12-17 07:05:00|941.5|936.5|943.3|938.3|943.4|938.4|941.5|936.5|107
1639725000000|2021-12-17 07:10:00|943.4|938.4|942.8|937.8|943.4|938.4|941.6|936.6|114
1639725300000|2021-12-17 07:15:00|942.7|937.7|942.5|937.5|942.7|937.7|940.5|935.5|122
1639725600000|2021-12-17 07:20:00|942.8|937.8|943.1|938.1|943.5|938.5|941.9|936.9|109
1639725900000|2021-12-17 07:25:00|943.3|938.3|943|938|943.4|938.4|942.6|937.6|99
1639726200000|2021-12-17 07:30:00|943.1|938.1|943.1|938.1|943.5|938.5|942.3|937.3|103
1639726500000|2021-12-17 07:35:00|943.2|938.2|942.4|937.4|943.4|938.4|942.3|937.3|136
1639726800000|2021-12-17 07:40:00|942.3|937.3|942.3|937.3|943|938|942.2|937.2|101
1639727100000|2021-12-17 07:45:00|942.4|937.4|943.2|938.2|943.2|938.2|942.3|937.3|66
1639727400000|2021-12-17 07:50:00|943.1|938.1|943.2|938.2|944|939|942.9|937.9|108
1639727700000|2021-12-17 07:55:00|943.3|938.3|944.2|939.2|944.6|939.6|943.3|938.3|84
1639728000000|2021-12-17 08:00:00|944.5|939.5|946.1|941.1|948.1|943.1|944.5|939.5|201
1639728300000|2021-12-17 08:05:00|946.2|941.2|946.2|941.2|947.2|942.2|945.4|940.4|168
1639728600000|2021-12-17 08:10:00|946.1|941.1|945.2|940.2|946.6|941.6|944.6|939.6|195
1639728900000|2021-12-17 08:15:00|945|940|946.4|941.4|946.8|941.8|944.7|939.7|154
1639729200000|2021-12-17 08:20:00|946.3|941.3|946.2|941.2|946.8|941.8|945.9|940.9|152
1639729500000|2021-12-17 08:25:00|946.4|941.4|946.3|941.3|946.5|941.5|945.3|940.3|116
1639729800000|2021-12-17 08:30:00|946.2|941.2|945.2|940.2|946.3|941.3|945.1|940.1|91
1639730100000|2021-12-17 08:35:00|945.3|940.3|944.4|939.4|945.4|940.4|943.7|938.7|94
1639730400000|2021-12-17 08:40:00|944.5|939.5|942.3|937.3|944.5|939.5|941.9|936.9|120
1639730700000|2021-12-17 08:45:00|942.2|937.2|942.5|937.5|942.7|937.7|941.7|936.7|78
1639731000000|2021-12-17 08:50:00|942.4|937.4|943.1|938.1|943.5|938.5|942.3|937.3|50
1639731300000|2021-12-17 08:55:00|943.2|938.2|943|938|943.3|938.3|942.5|937.5|75
1639731600000|2021-12-17 09:00:00|942.9|937.9|942.1|937.1|943.1|938.1|941.4|936.4|82
1639731900000|2021-12-17 09:05:00|942|937|940.7|935.7|942.1|937.1|939.6|934.6|107
1639732200000|2021-12-17 09:10:00|940.8|935.8|940.3|935.3|941|936|939.9|934.9|119
1639732500000|2021-12-17 09:15:00|940.2|935.2|940.7|935.7|941.2|936.2|940|935|158
1639732800000|2021-12-17 09:20:00|940.6|935.6|941.1|936.1|941.4|936.4|940.3|935.3|119
1639733100000|2021-12-17 09:25:00|941|936|941.3|936.3|941.8|936.8|941|936|65
1639733400000|2021-12-17 09:30:00|941.2|936.2|940.6|935.6|941.4|936.4|940.2|935.2|65
1639733700000|2021-12-17 09:35:00|940.5|935.5|940|935|940.6|935.6|939.5|934.5|110
1639734000000|2021-12-17 09:40:00|940.1|935.1|940|935|940.7|935.7|939.9|934.9|74
1639734300000|2021-12-17 09:45:00|939.9|934.9|939.8|934.8|940.4|935.4|938.5|933.5|99
1639734600000|2021-12-17 09:50:00|939.5|934.5|940.2|935.2|940.9|935.9|939.5|934.5|138
1639734900000|2021-12-17 09:55:00|940.3|935.3|939.9|934.9|940.3|935.3|939.5|934.5|73
1639735200000|2021-12-17 10:00:00|939.8|934.8|939.4|934.4|940.6|935.6|939.4|934.4|69
1639735500000|2021-12-17 10:05:00|939.5|934.5|939.7|934.7|940.3|935.3|939.4|934.4|106
1639735800000|2021-12-17 10:10:00|939.8|934.8|939.5|934.5|940.2|935.2|939.4|934.4|40
1639736100000|2021-12-17 10:15:00|939.4|934.4|938.8|933.8|940.2|935.2|938.8|933.8|118
1639736400000|2021-12-17 10:20:00|939.1|934.1|939.7|934.7|940.2|935.2|939.1|934.1|65
1639736700000|2021-12-17 10:25:00|939.5|934.5|939.3|934.3|939.8|934.8|938.9|933.9|67
1639737000000|2021-12-17 10:30:00|939.2|934.2|939.7|934.7|939.9|934.9|939.2|934.2|78
1639737300000|2021-12-17 10:35:00|939.5|934.5|940|935|940.1|935.1|939.2|934.2|65
1639737600000|2021-12-17 10:40:00|939.8|934.8|939|934|939.9|934.9|938.9|933.9|55
1639737900000|2021-12-17 10:45:00|939.1|934.1|938.7|933.7|939.1|934.1|938.6|933.6|46
1639738200000|2021-12-17 10:50:00|938.8|933.8|938|933|939|934|937.9|932.9|86
1639738500000|2021-12-17 10:55:00|937.9|932.9|938.3|933.3|938.7|933.7|937.9|932.9|90
1639738800000|2021-12-17 11:00:00|938.2|933.2|937.6|932.6|938.5|933.5|936.8|931.8|86
1639739100000|2021-12-17 11:05:00|937.5|932.5|936.8|931.8|937.8|932.8|936.6|931.6|85
1639739400000|2021-12-17 11:10:00|936.6|931.6|936.8|931.8|937|932|936.3|931.3|72
1639739700000|2021-12-17 11:15:00|936.7|931.7|937.4|932.4|937.6|932.6|936.5|931.5|41
1639740000000|2021-12-17 11:20:00|937.5|932.5|939.3|934.3|939.3|934.3|937.5|932.5|97
1639740300000|2021-12-17 11:25:00|939.2|934.2|939.5|934.5|940.6|935.6|939.2|934.2|82
1639740600000|2021-12-17 11:30:00|939.6|934.6|939.9|934.9|940.4|935.4|939.5|934.5|74
1639740900000|2021-12-17 11:35:00|939.8|934.8|939.6|934.6|940.2|935.2|939.4|934.4|26
1639741200000|2021-12-17 11:40:00|939.7|934.7|940|935|940.1|935.1|939.4|934.4|60
1639741500000|2021-12-17 11:45:00|939.9|934.9|939.6|934.6|940|935|939.3|934.3|25
1639741800000|2021-12-17 11:50:00|939.5|934.5|939.8|934.8|940|935|939.4|934.4|65
1639742100000|2021-12-17 11:55:00|939.9|934.9|940.1|935.1|940.1|935.1|939.8|934.8|65
1639742400000|2021-12-17 12:00:00|940.3|935.3|942.4|937.4|942.5|937.5|940.2|935.2|122
1639742700000|2021-12-17 12:05:00|942.3|937.3|941.3|936.3|942.3|937.3|941.1|936.1|63
1639743000000|2021-12-17 12:10:00|941.4|936.4|941.6|936.6|941.7|936.7|941.3|936.3|71
1639743300000|2021-12-17 12:15:00|941.5|936.5|941.5|936.5|941.7|936.7|941.2|936.2|83
1639743600000|2021-12-17 12:20:00|941.4|936.4|942.6|937.6|943|938|941.4|936.4|51
1639743900000|2021-12-17 12:25:00|942.7|937.7|941.6|936.6|942.8|937.8|941.5|936.5|73
1639744200000|2021-12-17 12:30:00|941.9|936.9|941.1|936.1|942.2|937.2|941|936|87
1639744500000|2021-12-17 12:35:00|941|936|940.8|935.8|942.1|937.1|940.3|935.3|155
1639744800000|2021-12-17 12:40:00|940.9|935.9|940.3|935.3|941.3|936.3|939.5|934.5|94
1639745100000|2021-12-17 12:45:00|940.1|935.1|940.5|935.5|940.6|935.6|939.7|934.7|92
1639745400000|2021-12-17 12:50:00|940.4|935.4|942|937|942.3|937.3|940.2|935.2|170
1639745700000|2021-12-17 12:55:00|942.1|937.1|941.3|936.3|942.8|937.8|941.2|936.2|102
1639746000000|2021-12-17 13:00:00|941.5|936.5|944|939|944.7|939.7|941.5|936.5|144
1639746300000|2021-12-17 13:05:00|943.8|938.8|943.8|938.8|944.6|939.6|943|938|140
1639746600000|2021-12-17 13:10:00|943.7|938.7|945|940|945.2|940.2|943.6|938.6|100
1639746900000|2021-12-17 13:15:00|945.1|940.1|946.4|941.4|946.4|941.4|944.9|939.9|154
1639747200000|2021-12-17 13:20:00|946.8|941.8|950.1|945.1|950.3|945.3|946.5|941.5|227
1639747500000|2021-12-17 13:25:00|950|945|948.9|943.9|950.1|945.1|948.7|943.7|188
1639747800000|2021-12-17 13:30:00|948.6|943.6|952.5|947.5|952.6|947.6|948.4|943.4|328
1639748100000|2021-12-17 13:35:00|952.4|947.4|950.4|945.4|953.3|948.3|950.2|945.2|274
1639748400000|2021-12-17 13:40:00|950.3|945.3|946.7|941.7|950.3|945.3|946.3|941.3|183
1639748700000|2021-12-17 13:45:00|946.5|941.5|942.5|937.5|946.9|941.9|942.5|937.5|214
1639749000000|2021-12-17 13:50:00|942.6|937.6|941.5|936.5|944.6|939.6|941.4|936.4|180
1639749300000|2021-12-17 13:55:00|941.7|936.7|942.8|937.8|942.9|937.9|941.5|936.5|213
1639749600000|2021-12-17 14:00:00|943|938|940.2|935.2|943.9|938.9|939.4|934.4|266
1639749900000|2021-12-17 14:05:00|940.1|935.1|942|937|942.5|937.5|940.1|935.1|177
1639750200000|2021-12-17 14:10:00|941.9|936.9|939.5|934.5|942|937|939.5|934.5|176
1639750500000|2021-12-17 14:15:00|939.4|934.4|942.3|937.3|942.3|937.3|939.4|934.4|175
1639750800000|2021-12-17 14:20:00|942.2|937.2|942.7|937.7|943.5|938.5|942.1|937.1|131
1639751100000|2021-12-17 14:25:00|942.9|937.9|942.7|937.7|944.5|939.5|941.6|936.6|194
1639751400000|2021-12-17 14:30:00|943|938|943.4|938.4|944.9|939.9|942.5|937.5|362
1639751700000|2021-12-17 14:35:00|943.7|938.7|942.5|937.5|944.6|939.6|941|936|277
1639752000000|2021-12-17 14:40:00|942.6|937.6|942.3|937.3|943.9|938.9|941.1|936.1|353
1639752300000|2021-12-17 14:45:00|942.4|937.4|943.7|938.7|944.5|939.5|942.4|937.4|322
1639752600000|2021-12-17 14:50:00|943.8|938.8|944.9|939.9|947.3|942.3|943.7|938.7|235
1639752900000|2021-12-17 14:55:00|944.8|939.8|944.5|939.5|945|940|943.7|938.7|180
1639753200000|2021-12-17 15:00:00|944.3|939.3|942.4|937.4|946.5|939.7|941.4|930|315
1639753500000|2021-12-17 15:05:00|942.5|937.5|941.3|936.3|947.2|938.1|941.1|931.2|284
1639753800000|2021-12-17 15:10:00|941.2|936.2|941.4|936.4|942.2|937.2|941.1|936.1|201
1639754100000|2021-12-17 15:15:00|941.3|936.3|941.1|936.1|941.9|936.9|938.8|933.8|273
1639754400000|2021-12-17 15:20:00|941|936|938.1|933.1|942.3|937.3|938|933|256
1639754700000|2021-12-17 15:25:00|938.2|933.2|939.5|934.5|940.4|935.4|937.9|932.9|264
1639755000000|2021-12-17 15:30:00|939.6|934.6|944.1|939.1|945.2|940.2|939.6|934.6|284
1639755300000|2021-12-17 15:35:00|944|939|944.7|939.7|946.4|941.4|943.4|938.4|236
1639755600000|2021-12-17 15:40:00|944.9|939.9|944.7|939.7|946.4|941.4|944.3|939.3|168
1639755900000|2021-12-17 15:45:00|944.8|939.8|945.5|940.5|946.9|941.9|944.7|939.7|219
1639756200000|2021-12-17 15:50:00|945.4|940.4|945.9|940.9|946.6|941.6|944.6|939.6|224
1639756500000|2021-12-17 15:55:00|946|941|945.5|940.5|946.7|941.7|945.3|940.3|286
1639756800000|2021-12-17 16:00:00|945.4|940.4|944|939|946.1|941.1|944|939|151
1639757100000|2021-12-17 16:05:00|943.7|938.7|943.1|938.1|944.3|939.3|942.9|937.9|146
1639757400000|2021-12-17 16:10:00|943|938|944|939|944.1|939.1|941.8|936.8|144
1639757700000|2021-12-17 16:15:00|943.9|938.9|944.8|939.8|945.8|940.8|943.9|938.9|131
1639758000000|2021-12-17 16:20:00|944.9|939.9|942.5|937.5|944.9|939.9|942.5|937.5|140
1639758300000|2021-12-17 16:25:00|942.6|937.6|942|937|943.2|938.2|942|937|162
1639758600000|2021-12-17 16:30:00|941.7|936.7|940.8|935.8|942.9|937.9|940.8|935.8|127
1639758900000|2021-12-17 16:35:00|940.9|935.9|941.2|936.2|942|937|940.6|935.6|118
1639759200000|2021-12-17 16:40:00|941.1|936.1|939.5|934.5|941.4|936.4|939.3|934.3|160
1639759500000|2021-12-17 16:45:00|939.7|934.7|939.5|934.5|940.6|935.6|938.9|933.9|152
1639759800000|2021-12-17 16:50:00|939.4|934.4|941.4|936.4|941.5|936.5|939.3|934.3|118
1639760100000|2021-12-17 16:55:00|941.6|936.6|941.8|936.8|941.9|936.9|940.8|935.8|63
1639760400000|2021-12-17 17:00:00|941.7|936.7|939.9|934.9|941.8|936.8|939.6|934.6|155
1639760700000|2021-12-17 17:05:00|940|935|942.2|937.2|942.2|937.2|940|935|132
1639761000000|2021-12-17 17:10:00|942.3|937.3|943.4|938.4|943.5|938.5|942.2|937.2|103
1639761300000|2021-12-17 17:15:00|943.5|938.5|943.3|938.3|944.4|939.4|942.8|937.8|138
1639761600000|2021-12-17 17:20:00|943.2|938.2|943.2|938.2|943.4|938.4|942.6|937.6|93
1639761900000|2021-12-17 17:25:00|942.9|937.9|943.2|938.2|943.3|938.3|942|937|105
1639762200000|2021-12-17 17:30:00|943.3|938.3|943.1|938.1|944.7|939.7|943|938|123
1639762500000|2021-12-17 17:35:00|943|938|942.8|937.8|943.8|938.8|942.4|937.4|103
1639762800000|2021-12-17 17:40:00|942.9|937.9|943.6|938.6|943.7|938.7|942.8|937.8|99
1639763100000|2021-12-17 17:45:00|943.7|938.7|943.8|938.8|944|939|943|938|73
1639763400000|2021-12-17 17:50:00|943.9|938.9|943.3|938.3|944.3|939.3|943.2|938.2|105
1639763700000|2021-12-17 17:55:00|943.2|938.2|944.5|939.5|945.2|940.2|943.1|938.1|120
1639764000000|2021-12-17 18:00:00|944.4|939.4|944.1|939.1|944.8|939.8|943.7|938.7|207
1639764300000|2021-12-17 18:05:00|944|939|943.2|938.2|944|939|942.6|937.6|95
1639764600000|2021-12-17 18:10:00|943.3|938.3|943.7|938.7|943.9|938.9|943.1|938.1|105
1639764900000|2021-12-17 18:15:00|943.6|938.6|943.2|938.2|943.9|938.9|942.6|937.6|74
1639765200000|2021-12-17 18:20:00|943.3|938.3|943.6|938.6|943.6|938.6|942.9|937.9|77
1639765500000|2021-12-17 18:25:00|943.5|938.5|944.6|939.6|945|940|942.9|937.9|129
1639765800000|2021-12-17 18:30:00|944.7|939.7|943.3|938.3|945.1|940.1|943.1|938.1|119
1639766100000|2021-12-17 18:35:00|943.1|938.1|942.8|937.8|943.6|938.6|942.5|937.5|140
1639766400000|2021-12-17 18:40:00|942.9|937.9|942.7|937.7|943.5|938.5|942.5|937.5|97
1639766700000|2021-12-17 18:45:00|942.8|937.8|943.7|938.7|943.8|938.8|942.7|937.7|104
1639767000000|2021-12-17 18:50:00|943.5|938.5|943.6|938.6|944.2|939.2|943.1|938.1|167
1639767300000|2021-12-17 18:55:00|943.5|938.5|944|939|944.2|939.2|943.5|938.5|101
1639767600000|2021-12-17 19:00:00|944.1|939.1|943.7|938.7|944.1|939.1|943.4|938.4|84
1639767900000|2021-12-17 19:05:00|943.6|938.6|943.7|938.7|943.7|938.7|943.1|938.1|31
1639768200000|2021-12-17 19:10:00|943.6|938.6|942.8|937.8|943.9|938.9|942.8|937.8|47
1639768500000|2021-12-17 19:15:00|942.9|937.9|943.2|938.2|943.4|938.4|942.9|937.9|47
1639768800000|2021-12-17 19:20:00|943.4|938.4|943.2|938.2|943.5|938.5|943.1|938.1|64
1639769100000|2021-12-17 19:25:00|943.1|938.1|942.9|937.9|943.4|938.4|942.8|937.8|56
1639769400000|2021-12-17 19:30:00|943.1|938.1|943|938|943.3|938.3|942.9|937.9|32
1639769700000|2021-12-17 19:35:00|942.9|937.9|943.3|938.3|943.3|938.3|942.7|937.7|111
1639770000000|2021-12-17 19:40:00|943.2|938.2|943.8|938.8|944.1|939.1|943.2|938.2|120
1639770300000|2021-12-17 19:45:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|72
1639770600000|2021-12-17 19:50:00|944|939|942.8|937.8|944.1|939.1|942.8|937.8|123
1639770900000|2021-12-17 19:55:00|943|938|942.8|937.8|943.1|938.1|942.7|937.7|89
1639771200000|2021-12-17 20:00:00|942.7|937.7|942.6|937.6|943.1|938.1|942.6|937.6|64
1639771500000|2021-12-17 20:05:00|942.7|937.7|942.1|937.1|942.7|937.7|942|937|69
1639771800000|2021-12-17 20:10:00|942.2|937.2|942|937|942.5|937.5|942|937|59
1639772100000|2021-12-17 20:15:00|941.9|936.9|941.2|936.2|942.2|937.2|940.7|935.7|83
1639772400000|2021-12-17 20:20:00|941.5|936.5|941.5|936.5|941.8|936.8|941.3|936.3|74
1639772700000|2021-12-17 20:25:00|941.4|936.4|941.1|936.1|941.4|936.4|940.9|935.9|56
1639773000000|2021-12-17 20:30:00|940.9|935.9|940.6|935.6|941.2|936.2|940.1|935.1|141
1639773300000|2021-12-17 20:35:00|940.5|935.5|939.7|934.7|940.6|935.6|939.7|934.7|201
1639773600000|2021-12-17 20:40:00|939.8|934.8|940.1|935.1|940.5|935.5|939.5|934.5|118
1639773900000|2021-12-17 20:45:00|940.2|935.2|938.1|933.1|940.2|935.2|938.1|933.1|93
1639774200000|2021-12-17 20:50:00|938.4|933.4|937.9|932.9|938.6|933.6|937.4|932.4|150
1639774500000|2021-12-17 20:55:00|937.8|932.8|937.2|932.2|938.6|933.6|937.1|932.1|85
1639774800000|2021-12-17 21:00:00|937.3|932.3|938|933|938|933|937.2|932.2|83
1639775100000|2021-12-17 21:05:00|938.1|933.1|938.2|933.2|938.7|933.7|937.7|932.7|63
1639775400000|2021-12-17 21:10:00|938.1|933.1|938.1|933.1|938.3|933.3|937.6|932.6|51
1639775700000|2021-12-17 21:15:00|938.2|933.2|938.3|933.3|938.5|933.5|938.1|933.1|21
1639776000000|2021-12-17 21:20:00|938.2|933.2|938|933|938.3|933.3|938|933|16
1639776300000|2021-12-17 21:25:00|938.1|933.1|938.1|933.1|938.2|933.2|937.9|932.9|21
1639776600000|2021-12-17 21:30:00|937.9|932.9|937.8|932.8|938|933|937.7|932.7|13
1639776900000|2021-12-17 21:35:00|937.9|932.9|937.9|932.9|938|933|937.5|932.5|50
1639777200000|2021-12-17 21:40:00|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|5
1639777500000|2021-12-17 21:45:00|938.1|933.1|937|932|938.1|933.1|936.6|931.6|22
1639777800000|2021-12-17 21:50:00|936.9|931.9|937.7|932.7|937.7|932.7|936.6|931.6|13
1639778100000|2021-12-17 21:55:00|937.6|932.6|940.9|929.6|941|932.6|937.6|929.6|16
1639954800000|2021-12-19 23:00:00|941.5|929.1|938.3|933.3|941.5|933.9|937.5|929.1|72
1639955100000|2021-12-19 23:05:00|938.4|933.4|937|932|938.6|933.6|936.5|931.5|61
1639955400000|2021-12-19 23:10:00|937.3|932.3|935.7|930.7|937.5|932.5|935.7|930.7|45
1639955700000|2021-12-19 23:15:00|934.9|929.9|935.5|930.5|935.9|930.9|934.7|929.7|53
1639956000000|2021-12-19 23:20:00|935.6|930.6|935|930|936|931|934.9|929.9|53
1639956300000|2021-12-19 23:25:00|935.1|930.1|935.8|930.8|935.8|930.8|935|930|40
1639956600000|2021-12-19 23:30:00|935.7|930.7|936.2|931.2|936.3|931.3|935.6|930.6|31
1639956900000|2021-12-19 23:35:00|936.3|931.3|936.7|931.7|936.7|931.7|936.3|931.3|18
1639957200000|2021-12-19 23:40:00|936.8|931.8|936.8|931.8|936.9|931.9|936.6|931.6|31
1639957500000|2021-12-19 23:45:00|936.9|931.9|932.9|927.9|936.9|931.9|932.7|927.7|67
1639957800000|2021-12-19 23:50:00|933|928|933.1|928.1|934.3|929.3|933|928|67
1639958100000|2021-12-19 23:55:00|932.8|927.8|932.1|927.1|933.5|928.5|932|927|63
1639958400000|2021-12-20 00:00:00|932.2|927.2|932.4|927.4|932.4|927.4|930.9|925.9|80
1639958700000|2021-12-20 00:05:00|932.5|927.5|933.5|928.5|934.4|929.4|932.5|927.5|66
1639959000000|2021-12-20 00:10:00|933.4|928.4|933.1|928.1|933.6|928.6|932.8|927.8|59
1639959300000|2021-12-20 00:15:00|933.2|928.2|932.6|927.6|933.2|928.2|932.3|927.3|128
1639959600000|2021-12-20 00:20:00|932.7|927.7|932.9|927.9|934.1|929.1|932.6|927.6|83
1639959900000|2021-12-20 00:25:00|933|928|933.8|928.8|933.9|928.9|932.9|927.9|53
1639960200000|2021-12-20 00:30:00|933.9|928.9|933|928|934.3|929.3|932.9|927.9|130
1639960500000|2021-12-20 00:35:00|933.1|928.1|932.4|927.4|933.1|928.1|932.4|927.4|55
1639960800000|2021-12-20 00:40:00|932.5|927.5|933.4|928.4|933.5|928.5|932.1|927.1|96
1639961100000|2021-12-20 00:45:00|933.5|928.5|933.2|928.2|933.5|928.5|932.9|927.9|53
1639961400000|2021-12-20 00:50:00|933.1|928.1|932.9|927.9|933.4|928.4|932.7|927.7|63
1639961700000|2021-12-20 00:55:00|933|928|933.8|928.8|933.9|928.9|933|928|100
1639962000000|2021-12-20 01:00:00|933.9|928.9|935|930|935.4|930.4|933.8|928.8|88
1639962300000|2021-12-20 01:05:00|935.1|930.1|934.6|929.6|935.1|930.1|933.9|928.9|43
1639962600000|2021-12-20 01:10:00|934.5|929.5|935|930|935|930|934.4|929.4|64
1639962900000|2021-12-20 01:15:00|935.1|930.1|934.6|929.6|935.7|930.7|934.5|929.5|81
1639963200000|2021-12-20 01:20:00|934.5|929.5|934.4|929.4|934.7|929.7|934.1|929.1|87
1639963500000|2021-12-20 01:25:00|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|67
1639963800000|2021-12-20 01:30:00|934.3|929.3|933.6|928.6|934.4|929.4|933.4|928.4|88
1639964100000|2021-12-20 01:35:00|933.5|928.5|934.6|929.6|934.7|929.7|933.5|928.5|83
1639964400000|2021-12-20 01:40:00|934.5|929.5|933.3|928.3|934.7|929.7|933.3|928.3|80
1639964700000|2021-12-20 01:45:00|933.2|928.2|933.5|928.5|933.6|928.6|932.8|927.8|66
1639965000000|2021-12-20 01:50:00|933.4|928.4|933.4|928.4|933.6|928.6|932.9|927.9|66
1639965300000|2021-12-20 01:55:00|933|928|932.4|927.4|933.2|928.2|932.4|927.4|52
1639965600000|2021-12-20 02:00:00|932.5|927.5|931.1|926.1|932.5|927.5|931.1|926.1|55
1639965900000|2021-12-20 02:05:00|930.8|925.8|930.3|925.3|930.8|925.8|930.2|925.2|19
1639966200000|2021-12-20 02:10:00|930.2|925.2|930.7|925.7|930.7|925.7|930.1|925.1|17
1639966500000|2021-12-20 02:15:00|930.9|925.9|931.2|926.2|931.3|926.3|930.9|925.9|42
1639966800000|2021-12-20 02:20:00|931.1|926.1|930.7|925.7|931.2|926.2|930.4|925.4|53
1639967100000|2021-12-20 02:25:00|930.8|925.8|930.8|925.8|930.9|925.9|930.7|925.7|47
1639967400000|2021-12-20 02:30:00|930.9|925.9|932.1|927.1|932.3|927.3|930.9|925.9|51
1639967700000|2021-12-20 02:35:00|931.8|926.8|931.2|926.2|931.9|926.9|931|926|46
1639968000000|2021-12-20 02:40:00|931.3|926.3|930.9|925.9|931.3|926.3|930.3|925.3|61
1639968300000|2021-12-20 02:45:00|930.8|925.8|930.9|925.9|930.9|925.9|930.1|925.1|53
1639968600000|2021-12-20 02:50:00|930.8|925.8|930.4|925.4|931.2|926.2|930.3|925.3|67
1639968900000|2021-12-20 02:55:00|930.5|925.5|930.4|925.4|931|926|930.3|925.3|57
1639969200000|2021-12-20 03:00:00|930.3|925.3|930.1|925.1|930.7|925.7|930.1|925.1|31
1639969500000|2021-12-20 03:05:00|930.2|925.2|930.2|925.2|930.6|925.6|929.8|924.8|61
1639969800000|2021-12-20 03:10:00|930.1|925.1|930.5|925.5|930.6|925.6|929.8|924.8|76
1639970100000|2021-12-20 03:15:00|930.4|925.4|931|926|931.1|926.1|930.4|925.4|35
1639970400000|2021-12-20 03:20:00|930.9|925.9|930.3|925.3|930.9|925.9|930.1|925.1|66
1639970700000|2021-12-20 03:25:00|930.5|925.5|929.8|924.8|930.5|925.5|929.7|924.7|55
1639971000000|2021-12-20 03:30:00|929.7|924.7|929.7|924.7|930.1|925.1|929.6|924.6|71
1639971300000|2021-12-20 03:35:00|929.5|924.5|929.7|924.7|930.4|925.4|929.5|924.5|54
1639971600000|2021-12-20 03:40:00|929.8|924.8|930.3|925.3|930.7|925.7|929.7|924.7|53
1639971900000|2021-12-20 03:45:00|930.2|925.2|930.5|925.5|931.2|926.2|930.2|925.2|58
1639972200000|2021-12-20 03:50:00|930.1|925.1|930.3|925.3|931.5|926.5|930.1|925.1|41
1639972500000|2021-12-20 03:55:00|930.4|925.4|930|925|930.5|925.5|929.8|924.8|56
1639972800000|2021-12-20 04:00:00|929.9|924.9|929.7|924.7|929.9|924.9|929|924|63
1639973100000|2021-12-20 04:05:00|929.6|924.6|929.3|924.3|929.8|924.8|929|924|44
1639973400000|2021-12-20 04:10:00|929|924|929.5|924.5|929.7|924.7|928.8|923.8|37
1639973700000|2021-12-20 04:15:00|929.4|924.4|929.5|924.5|929.6|924.6|929|924|57
1639974000000|2021-12-20 04:20:00|929.6|924.6|929.6|924.6|929.6|924.6|929.2|924.2|45
1639974300000|2021-12-20 04:25:00|929.7|924.7|930|925|930.4|925.4|929.6|924.6|81
1639974600000|2021-12-20 04:30:00|929.9|924.9|930.4|925.4|930.4|925.4|929.9|924.9|40
1639974900000|2021-12-20 04:35:00|930.7|925.7|931.3|926.3|931.9|926.9|930.7|925.7|45
1639975200000|2021-12-20 04:40:00|931.4|926.4|931.6|926.6|931.8|926.8|931.1|926.1|32
1639975500000|2021-12-20 04:45:00|931.5|926.5|931.3|926.3|931.6|926.6|931|926|25
1639975800000|2021-12-20 04:50:00|931.2|926.2|930.9|925.9|931.2|926.2|930.7|925.7|39
1639976100000|2021-12-20 04:55:00|931|926|931|926|931.2|926.2|930.8|925.8|22
1639976400000|2021-12-20 05:00:00|930.9|925.9|931.2|926.2|931.2|926.2|929.5|924.5|74
1639976700000|2021-12-20 05:05:00|931.1|926.1|932.2|927.2|932.2|927.2|931.1|926.1|38
1639977000000|2021-12-20 05:10:00|932.1|927.1|932.4|927.4|932.4|927.4|932|927|7
1639977300000|2021-12-20 05:15:00|932.5|927.5|932|927|932.7|927.7|931.9|926.9|10
1639977600000|2021-12-20 05:20:00|931.9|926.9|931.7|926.7|932.2|927.2|931.5|926.5|37
1639977900000|2021-12-20 05:25:00|931.8|926.8|931.8|926.8|932|927|931.8|926.8|37
1639978200000|2021-12-20 05:30:00|931.7|926.7|931.9|926.9|932|927|931.5|926.5|48
1639978500000|2021-12-20 05:35:00|931.8|926.8|931|926|931.9|926.9|930.9|925.9|24
1639978800000|2021-12-20 05:40:00|930.9|925.9|930|925|931|926|930|925|53
1639979100000|2021-12-20 05:45:00|929.9|924.9|930.3|925.3|930.3|925.3|929.4|924.4|72
1639979400000|2021-12-20 05:50:00|930.4|925.4|930.3|925.3|930.7|925.7|929.7|924.7|75
1639979700000|2021-12-20 05:55:00|930.4|925.4|931.2|926.2|931.6|926.6|930.2|925.2|54
1639980000000|2021-12-20 06:00:00|931.3|926.3|931.9|926.9|932.3|927.3|931|926|104
1639980300000|2021-12-20 06:05:00|931.8|926.8|932.5|927.5|932.5|927.5|931|926|67
1639980600000|2021-12-20 06:10:00|932.4|927.4|931.6|926.6|932.4|927.4|931.2|926.2|60
1639980900000|2021-12-20 06:15:00|931.4|926.4|930.7|925.7|931.5|926.5|930|925|105
1639981200000|2021-12-20 06:20:00|930.8|925.8|930.9|925.9|931.1|926.1|930.5|925.5|111
1639981500000|2021-12-20 06:25:00|931|926|929.8|924.8|931.2|926.2|929.8|924.8|49
1639981800000|2021-12-20 06:30:00|929.7|924.7|930.2|925.2|930.6|925.6|929.6|924.6|70
1639982100000|2021-12-20 06:35:00|930.1|925.1|930.5|925.5|931|926|929.9|924.9|97
1639982400000|2021-12-20 06:40:00|930.6|925.6|931|926|931.2|926.2|930.5|925.5|53
1639982700000|2021-12-20 06:45:00|930.7|925.7|931.6|926.6|931.7|926.7|930.7|925.7|54
1639983000000|2021-12-20 06:50:00|931.7|926.7|931.7|926.7|932|927|930.9|925.9|56
1639983300000|2021-12-20 06:55:00|931.9|926.9|934.1|929.1|934.7|929.7|931.9|926.9|69
1639983600000|2021-12-20 07:00:00|934.2|929.2|932.1|927.1|934.2|929.2|932|927|97
1639983900000|2021-12-20 07:05:00|932.2|927.2|931.6|926.6|932.7|927.7|931.4|926.4|81
1639984200000|2021-12-20 07:10:00|931.5|926.5|931.1|926.1|932.1|927.1|930.7|925.7|130
1639984500000|2021-12-20 07:15:00|931|926|930.8|925.8|931.2|926.2|930.5|925.5|124
1639984800000|2021-12-20 07:20:00|930.7|925.7|930|925|930.7|925.7|929.7|924.7|195
1639985100000|2021-12-20 07:25:00|930.1|925.1|929.5|924.5|930.1|925.1|928.9|923.9|101
1639985400000|2021-12-20 07:30:00|929.4|924.4|929.9|924.9|929.9|924.9|929.1|924.1|137
1639985700000|2021-12-20 07:35:00|929.8|924.8|931.4|926.4|931.4|926.4|929.4|924.4|74
1639986000000|2021-12-20 07:40:00|931.3|926.3|931.7|926.7|931.8|926.8|931.1|926.1|44
1639986300000|2021-12-20 07:45:00|931.8|926.8|930.2|925.2|931.8|926.8|929.6|924.6|98
1639986600000|2021-12-20 07:50:00|930.1|925.1|930.5|925.5|930.7|925.7|930|925|101
1639986900000|2021-12-20 07:55:00|930.4|925.4|930|925|931|926|929.7|924.7|115
1639987200000|2021-12-20 08:00:00|929.9|924.9|928.3|923.3|930.2|925.2|928.2|923.2|206
1639987500000|2021-12-20 08:05:00|928.4|923.4|928|923|930|925|927.7|922.7|152
1639987800000|2021-12-20 08:10:00|928.1|923.1|926.9|921.9|928.4|923.4|926.3|921.3|129
1639988100000|2021-12-20 08:15:00|926.7|921.7|927.3|922.3|927.7|922.7|925.8|920.8|195
1639988400000|2021-12-20 08:20:00|927.2|922.2|926.8|921.8|928|923|926.2|921.2|131
1639988700000|2021-12-20 08:25:00|926.9|921.9|929|924|929.6|924.6|926.6|921.6|151
1639989000000|2021-12-20 08:30:00|929.1|924.1|928.8|923.8|929.5|924.5|928|923|84
1639989300000|2021-12-20 08:35:00|928.9|923.9|928|923|929.5|924.5|927.8|922.8|121
1639989600000|2021-12-20 08:40:00|927.9|922.9|929.1|924.1|929.1|924.1|926.9|921.9|92
1639989900000|2021-12-20 08:45:00|928.9|923.9|929.1|924.1|930.3|925.3|928.6|923.6|94
1639990200000|2021-12-20 08:50:00|929|924|928.3|923.3|929.4|924.4|927.9|922.9|80
1639990500000|2021-12-20 08:55:00|928.2|923.2|929.2|924.2|929.4|924.4|927.9|922.9|127
1639990800000|2021-12-20 09:00:00|929.1|924.1|929.1|924.1|929.8|924.8|928.6|923.6|118
1639991100000|2021-12-20 09:05:00|929|924|928.3|923.3|929.1|924.1|927.7|922.7|89
1639991400000|2021-12-20 09:10:00|928.4|923.4|926.3|921.3|928.5|923.5|926.2|921.2|89
1639991700000|2021-12-20 09:15:00|926.2|921.2|926.7|921.7|926.7|921.7|925.7|920.7|122
1639992000000|2021-12-20 09:20:00|926.6|921.6|926.2|921.2|926.9|921.9|926.2|921.2|94
1639992300000|2021-12-20 09:25:00|926.1|921.1|926.3|921.3|926.4|921.4|925.7|920.7|70
1639992600000|2021-12-20 09:30:00|926.2|921.2|928|923|928.5|923.5|926.2|921.2|138
1639992900000|2021-12-20 09:35:00|928.1|923.1|927.8|922.8|928.7|923.7|927.2|922.2|82
1639993200000|2021-12-20 09:40:00|927.7|922.7|927.7|922.7|928|923|927.2|922.2|54
1639993500000|2021-12-20 09:45:00|927.6|922.6|928.2|923.2|929.2|924.2|927.4|922.4|101
1639993800000|2021-12-20 09:50:00|928.3|923.3|926.7|921.7|928.5|923.5|926.5|921.5|106
1639994100000|2021-12-20 09:55:00|926.6|921.6|928.2|923.2|928.4|923.4|926.2|921.2|112
1639994400000|2021-12-20 10:00:00|928.1|923.1|931.1|926.1|931.1|926.1|928|923|137
1639994700000|2021-12-20 10:05:00|931|926|930.8|925.8|932|927|930.8|925.8|101
1639995000000|2021-12-20 10:10:00|930.9|925.9|930.8|925.8|931.2|926.2|930.2|925.2|133
1639995300000|2021-12-20 10:15:00|930.7|925.7|930.7|925.7|930.9|925.9|930.2|925.2|90
1639995600000|2021-12-20 10:20:00|930.6|925.6|931.4|926.4|931.6|926.6|930.4|925.4|115
1639995900000|2021-12-20 10:25:00|931.3|926.3|931.1|926.1|931.3|926.3|930.1|925.1|47
1639996200000|2021-12-20 10:30:00|931.2|926.2|929.5|924.5|931.2|926.2|928.6|923.6|84
1639996500000|2021-12-20 10:35:00|929.6|924.6|929.2|924.2|930|925|929|924|89
1639996800000|2021-12-20 10:40:00|929.1|924.1|929.8|924.8|929.9|924.9|928.7|923.7|55
1639997100000|2021-12-20 10:45:00|929.9|924.9|930.7|925.7|930.7|925.7|929.7|924.7|81
1639997400000|2021-12-20 10:50:00|930.8|925.8|930.6|925.6|931.1|926.1|930.2|925.2|55
1639997700000|2021-12-20 10:55:00|930.7|925.7|930|925|931.1|926.1|930|925|63
1639998000000|2021-12-20 11:00:00|930.1|925.1|928.4|923.4|930.1|925.1|928.4|923.4|86
1639998300000|2021-12-20 11:05:00|928.5|923.5|927.7|922.7|928.6|923.6|927.7|922.7|63
1639998600000|2021-12-20 11:10:00|927.6|922.6|928.6|923.6|928.8|923.8|927.3|922.3|44
1639998900000|2021-12-20 11:15:00|928.5|923.5|928.5|923.5|929.2|924.2|928.2|923.2|47
1639999200000|2021-12-20 11:20:00|928.6|923.6|929.1|924.1|929.4|924.4|928.5|923.5|64
1639999500000|2021-12-20 11:25:00|929.2|924.2|929.1|924.1|929.4|924.4|929.1|924.1|39
1639999800000|2021-12-20 11:30:00|929.2|924.2|929.7|924.7|930.2|925.2|929.2|924.2|38
1640000100000|2021-12-20 11:35:00|929.6|924.6|929.5|924.5|929.9|924.9|929.1|924.1|43
1640000400000|2021-12-20 11:40:00|929.4|924.4|929.7|924.7|929.9|924.9|929.2|924.2|56
1640000700000|2021-12-20 11:45:00|929.6|924.6|929.6|924.6|930.5|925.5|929.5|924.5|63
1640001000000|2021-12-20 11:50:00|929.5|924.5|929.4|924.4|929.9|924.9|928.9|923.9|47
1640001300000|2021-12-20 11:55:00|929.6|924.6|929.5|924.5|929.9|924.9|928.6|923.6|82
1640001600000|2021-12-20 12:00:00|929.6|924.6|930.4|925.4|930.5|925.5|929.3|924.3|84
1640001900000|2021-12-20 12:05:00|930.3|925.3|930.4|925.4|930.8|925.8|930|925|92
1640002200000|2021-12-20 12:10:00|930.3|925.3|930.1|925.1|930.4|925.4|929.1|924.1|55
1640002500000|2021-12-20 12:15:00|930|925|929.9|924.9|930.1|925.1|929.1|924.1|61
1640002800000|2021-12-20 12:20:00|929.7|924.7|930.8|925.8|931|926|929.5|924.5|82
1640003100000|2021-12-20 12:25:00|930.9|925.9|929.6|924.6|931|926|929.3|924.3|65
1640003400000|2021-12-20 12:30:00|929.5|924.5|929.7|924.7|930.3|925.3|929.1|924.1|84
1640003700000|2021-12-20 12:35:00|929.8|924.8|928.5|923.5|929.8|924.8|928.2|923.2|74
1640004000000|2021-12-20 12:40:00|928.4|923.4|928.4|923.4|928.9|923.9|928.3|923.3|50
1640004300000|2021-12-20 12:45:00|928.5|923.5|927.8|922.8|928.6|923.6|927.3|922.3|59
1640004600000|2021-12-20 12:50:00|927.9|922.9|927.5|922.5|928.2|923.2|927.4|922.4|69
1640004900000|2021-12-20 12:55:00|927.4|922.4|926.8|921.8|927.8|922.8|926.8|921.8|85
1640005200000|2021-12-20 13:00:00|926.7|921.7|927.6|922.6|928.3|923.3|926.5|921.5|195
1640005500000|2021-12-20 13:05:00|927.4|922.4|926.1|921.1|928|923|925.9|920.9|160
1640005800000|2021-12-20 13:10:00|926|921|926.9|921.9|927|922|925.8|920.8|186
1640006100000|2021-12-20 13:15:00|927|922|925.7|920.7|927.4|922.4|925.7|920.7|129
1640006400000|2021-12-20 13:20:00|925.1|920.1|931.1|926.1|931.2|926.2|924|919|255
1640006700000|2021-12-20 13:25:00|931.2|926.2|930.2|925.2|933.2|928.2|930.2|925.2|190
1640007000000|2021-12-20 13:30:00|930.3|925.3|930.7|925.7|932.2|927.2|929.8|924.8|287
1640007300000|2021-12-20 13:35:00|930.6|925.6|931.9|926.9|932.7|927.7|930.5|925.5|174
1640007600000|2021-12-20 13:40:00|931.8|926.8|933.2|928.2|934.3|929.3|931.8|926.8|121
1640007900000|2021-12-20 13:45:00|933.1|928.1|930.4|925.4|933.9|928.9|930.4|925.4|111
1640008200000|2021-12-20 13:50:00|930.3|925.3|929.5|924.5|930.7|925.7|928.7|923.7|176
1640008500000|2021-12-20 13:55:00|929.6|924.6|932|927|932.4|927.4|929.6|924.6|181
1640008800000|2021-12-20 14:00:00|932.1|927.1|931.6|926.6|933.7|928.7|931.6|926.6|135
1640009100000|2021-12-20 14:05:00|931.8|926.8|933.5|928.5|934.5|929.5|931.7|926.7|112
1640009400000|2021-12-20 14:10:00|933.6|928.6|933.4|928.4|935|930|932.7|927.7|187
1640009700000|2021-12-20 14:15:00|933.5|928.5|934.5|929.5|935.1|930.1|933.1|928.1|159
1640010000000|2021-12-20 14:20:00|934.6|929.6|933.8|928.8|935.8|930.8|933.7|928.7|197
1640010300000|2021-12-20 14:25:00|933.7|928.7|932.8|927.8|934|929|932.2|927.2|170
1640010600000|2021-12-20 14:30:00|932.7|927.7|928.2|923.2|933|928|927.8|922.8|412
1640010900000|2021-12-20 14:35:00|928|923|927.1|922.1|928.6|923.6|925.5|920.5|313
1640011200000|2021-12-20 14:40:00|927|922|924.6|919.6|927.2|922.2|923.7|918.7|312
1640011500000|2021-12-20 14:45:00|924.4|919.4|923.3|918.3|926|921|923.2|918.2|313
1640011800000|2021-12-20 14:50:00|923.2|918.2|923.1|918.1|924.6|919.6|921.4|916.4|284
1640012100000|2021-12-20 14:55:00|922.8|917.8|924|919|924.6|919.6|922.3|917.3|235
1640012400000|2021-12-20 15:00:00|923.9|918.9|928.3|923.3|928.6|923.6|923.9|918.9|324
1640012700000|2021-12-20 15:05:00|928.5|923.5|927.2|922.2|929.3|924.3|926.9|921.9|240
1640013000000|2021-12-20 15:10:00|927.1|922.1|928.6|923.6|928.8|923.8|927|922|289
1640013300000|2021-12-20 15:15:00|928.9|923.9|932.7|927.7|932.8|927.8|928.6|923.6|216
1640013600000|2021-12-20 15:20:00|932.6|927.6|929.9|924.9|932.9|927.9|929.9|924.9|283
1640013900000|2021-12-20 15:25:00|930|925|930|925|930.7|925.7|929.4|924.4|278
1640014200000|2021-12-20 15:30:00|929.9|924.9|930.4|925.4|931.2|926.2|929.1|924.1|208
1640014500000|2021-12-20 15:35:00|930.5|925.5|930.6|925.6|931.4|926.4|929.8|924.8|178
1640014800000|2021-12-20 15:40:00|930.7|925.7|930.8|925.8|932.8|927.8|930.1|925.1|154
1640015100000|2021-12-20 15:45:00|931.1|926.1|929.8|924.8|931.2|926.2|929.8|924.8|163
1640015400000|2021-12-20 15:50:00|929.5|924.5|929.7|924.7|931.1|926.1|929.3|924.3|264
1640015700000|2021-12-20 15:55:00|929.6|924.6|929.4|924.4|930.6|925.6|928|923|142
1640016000000|2021-12-20 16:00:00|929.2|924.2|929.6|924.6|930|925|929.1|924.1|127
1640016300000|2021-12-20 16:05:00|929.5|924.5|931.1|926.1|931.1|926.1|929.3|924.3|116
1640016600000|2021-12-20 16:10:00|931|926|930.7|925.7|931.8|926.8|930|925|99
1640016900000|2021-12-20 16:15:00|930.8|925.8|931.9|926.9|931.9|926.9|930.1|925.1|153
1640017200000|2021-12-20 16:20:00|932|927|931.7|926.7|932.5|927.5|931.5|926.5|98
1640017500000|2021-12-20 16:25:00|931.5|926.5|932|927|932.1|927.1|931|926|148
1640017800000|2021-12-20 16:30:00|931.8|926.8|928.7|923.7|931.8|926.8|928.4|923.4|174
1640018100000|2021-12-20 16:35:00|928.8|923.8|926.9|921.9|928.8|923.8|926.9|921.9|134
1640018400000|2021-12-20 16:40:00|926.8|921.8|931.1|926.1|931.3|926.3|926.7|921.7|176
1640018700000|2021-12-20 16:45:00|931.2|926.2|931.2|926.2|931.5|926.5|930.3|925.3|144
1640019000000|2021-12-20 16:50:00|931.4|926.4|932.7|927.7|933.1|928.1|931.2|926.2|134
1640019300000|2021-12-20 16:55:00|932.8|927.8|933.6|928.6|933.7|928.7|932.4|927.4|119
1640019600000|2021-12-20 17:00:00|933.5|928.5|933.2|928.2|933.6|928.6|932.5|927.5|151
1640019900000|2021-12-20 17:05:00|933.1|928.1|932.9|927.9|934|929|932.7|927.7|91
1640020200000|2021-12-20 17:10:00|933|928|932.7|927.7|933.2|928.2|932.4|927.4|102
1640020500000|2021-12-20 17:15:00|932.6|927.6|933.1|928.1|933.5|928.5|932.1|927.1|119
1640020800000|2021-12-20 17:20:00|933.3|928.3|933.2|928.2|933.5|928.5|932.8|927.8|116
1640021100000|2021-12-20 17:25:00|933.3|928.3|933.7|928.7|933.8|928.8|933.1|928.1|100
1640021400000|2021-12-20 17:30:00|933.8|928.8|935.2|930.2|935.2|930.2|933.8|928.8|136
1640021700000|2021-12-20 17:35:00|935|930|935|930|936.2|931.2|934.6|929.6|118
1640022000000|2021-12-20 17:40:00|934.9|929.9|935.5|930.5|935.7|930.7|934.9|929.9|108
1640022300000|2021-12-20 17:45:00|935.3|930.3|936|931|936.4|931.4|935.3|930.3|109
1640022600000|2021-12-20 17:50:00|935.9|930.9|936.5|931.5|936.7|931.7|935.3|930.3|78
1640022900000|2021-12-20 17:55:00|936.4|931.4|937.9|932.9|937.9|932.9|936.4|931.4|164
1640023200000|2021-12-20 18:00:00|938|933|936.2|931.2|938.2|933.2|935.6|930.6|159
1640023500000|2021-12-20 18:05:00|936.4|931.4|935.4|930.4|936.4|931.4|935.2|930.2|104
1640023800000|2021-12-20 18:10:00|935.5|930.5|935.3|930.3|935.7|930.7|934.9|929.9|71
1640024100000|2021-12-20 18:15:00|935.2|930.2|934.4|929.4|935.5|930.5|934.3|929.3|98
1640024400000|2021-12-20 18:20:00|934.5|929.5|933.9|928.9|934.6|929.6|933.8|928.8|113
1640024700000|2021-12-20 18:25:00|934|929|934.8|929.8|935.6|930.6|933.9|928.9|167
1640025000000|2021-12-20 18:30:00|934.7|929.7|934.3|929.3|935.1|930.1|934|929|61
1640025300000|2021-12-20 18:35:00|934.4|929.4|935.2|930.2|935.3|930.3|934.3|929.3|125
1640025600000|2021-12-20 18:40:00|935.1|930.1|935.2|930.2|935.9|930.9|934.9|929.9|76
1640025900000|2021-12-20 18:45:00|935.3|930.3|935.4|930.4|935.7|930.7|934.8|929.8|96
1640026200000|2021-12-20 18:50:00|935.5|930.5|936.2|931.2|936.3|931.3|935.5|930.5|122
1640026500000|2021-12-20 18:55:00|936.3|931.3|935.9|930.9|936.8|931.8|935.7|930.7|89
1640026800000|2021-12-20 19:00:00|935.8|930.8|935.9|930.9|936.5|931.5|935.7|930.7|73
1640027100000|2021-12-20 19:05:00|936|931|936.6|931.6|936.6|931.6|935.9|930.9|73
1640027400000|2021-12-20 19:10:00|936.5|931.5|936.6|931.6|936.7|931.7|936.1|931.1|125
1640027700000|2021-12-20 19:15:00|936.3|931.3|936.2|931.2|936.5|931.5|936|931|111
1640028000000|2021-12-20 19:20:00|936|931|936.2|931.2|936.3|931.3|935.7|930.7|105
1640028300000|2021-12-20 19:25:00|936.3|931.3|936.3|931.3|936.4|931.4|935.8|930.8|72
1640028600000|2021-12-20 19:30:00|936.4|931.4|936.1|931.1|936.4|931.4|935.8|930.8|47
1640028900000|2021-12-20 19:35:00|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|141
1640029200000|2021-12-20 19:40:00|935.8|930.8|935.9|930.9|936.1|931.1|935.6|930.6|78
1640029500000|2021-12-20 19:45:00|936|931|935.5|930.5|936|931|935.2|930.2|40
1640029800000|2021-12-20 19:50:00|935.6|930.6|936.4|931.4|936.4|931.4|935.5|930.5|19
1640030100000|2021-12-20 19:55:00|936.3|931.3|936|931|936.7|931.7|935.9|930.9|51
1640030400000|2021-12-20 20:00:00|935.9|930.9|935.9|930.9|936.3|931.3|935.8|930.8|139
1640030700000|2021-12-20 20:05:00|936|931|935.3|930.3|936.2|931.2|935.2|930.2|111
1640031000000|2021-12-20 20:10:00|935.4|930.4|935.8|930.8|936|931|935.3|930.3|76
1640031300000|2021-12-20 20:15:00|935.9|930.9|936.7|931.7|936.8|931.8|935.8|930.8|92
1640031600000|2021-12-20 20:20:00|936.8|931.8|936.3|931.3|937|932|936.1|931.1|68
1640031900000|2021-12-20 20:25:00|936.2|931.2|936.3|931.3|936.7|931.7|936.1|931.1|89
1640032200000|2021-12-20 20:30:00|936.2|931.2|936.4|931.4|936.9|931.9|936.1|931.1|127
1640032500000|2021-12-20 20:35:00|936.5|931.5|936.7|931.7|936.8|931.8|936.4|931.4|34
1640032800000|2021-12-20 20:40:00|936.6|931.6|936.5|931.5|937|932|936.4|931.4|88
1640033100000|2021-12-20 20:45:00|936.4|931.4|936.6|931.6|936.8|931.8|936.2|931.2|110
1640033400000|2021-12-20 20:50:00|936.7|931.7|936.4|931.4|937.2|932.2|936.4|931.4|166
1640033700000|2021-12-20 20:55:00|936.5|931.5|936.7|931.7|937.2|932.2|936.4|931.4|116
1640034000000|2021-12-20 21:00:00|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|73
1640034300000|2021-12-20 21:05:00|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|8
1640034600000|2021-12-20 21:10:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640034900000|2021-12-20 21:15:00|937|932|937.1|932.1|937.1|932.1|936.7|931.7|55
1640035200000|2021-12-20 21:20:00|937.2|932.2|936.9|931.9|937.2|932.2|936.8|931.8|30
1640035500000|2021-12-20 21:25:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|34
1640035800000|2021-12-20 21:30:00|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|24
1640036100000|2021-12-20 21:35:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|8
1640036400000|2021-12-20 21:40:00|937|932|936.7|931.7|937|932|936.7|931.7|29
1640036700000|2021-12-20 21:45:00|936.6|931.6|936.9|931.9|937.1|932.1|936.4|931.4|54
1640037000000|2021-12-20 21:50:00|937|932|936.5|931.5|937|932|936.5|931.5|30
1640037300000|2021-12-20 21:55:00|936.6|931.6|936.6|931.6|936.7|931.7|936.3|931.3|84
1640041200000|2021-12-20 23:00:00|939.7|928.8|937.7|932.7|940.5|932.8|937.7|928.8|27
1640041500000|2021-12-20 23:05:00|937.6|932.6|938|933|938.2|933.2|937.6|932.6|7
1640041800000|2021-12-20 23:10:00|937.9|932.9|937.6|932.6|938|933|937.5|932.5|23
1640042100000|2021-12-20 23:15:00|937.5|932.5|937|932|937.6|932.6|936.8|931.8|16
1640042400000|2021-12-20 23:20:00|937.2|932.2|937.9|932.9|938.1|933.1|937.2|932.2|22
1640042700000|2021-12-20 23:25:00|938|933|936.9|931.9|938|933|936.9|931.9|30
1640043000000|2021-12-20 23:30:00|937|932|936.6|931.6|937.1|932.1|936.6|931.6|31
1640043300000|2021-12-20 23:35:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|9
1640043600000|2021-12-20 23:40:00|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|23
1640043900000|2021-12-20 23:45:00|937.2|932.2|938.3|933.3|938.3|933.3|936.4|931.4|30
1640044200000|2021-12-20 23:50:00|938.1|933.1|938.3|933.3|938.3|933.3|938|933|36
1640044500000|2021-12-20 23:55:00|938.4|933.4|938.2|933.2|938.5|933.5|938|933|33
1640044800000|2021-12-21 00:00:00|938.3|933.3|937.7|932.7|938.5|933.5|937.7|932.7|43
1640045100000|2021-12-21 00:05:00|937.8|932.8|937.7|932.7|938.1|933.1|937.3|932.3|53
1640045400000|2021-12-21 00:10:00|937.6|932.6|937.3|932.3|937.8|932.8|937.3|932.3|35
1640045700000|2021-12-21 00:15:00|937.4|932.4|937.2|932.2|937.4|932.4|936.5|931.5|34
1640046000000|2021-12-21 00:20:00|937.1|932.1|936.3|931.3|937.1|932.1|936|931|10
1640046300000|2021-12-21 00:25:00|936.4|931.4|936.5|931.5|936.5|931.5|935.9|930.9|6
1640046600000|2021-12-21 00:30:00|936.6|931.6|936.2|931.2|936.6|931.6|936.1|931.1|18
1640046900000|2021-12-21 00:35:00|936.3|931.3|936.5|931.5|936.7|931.7|936.3|931.3|132
1640047200000|2021-12-21 00:40:00|936.3|931.3|936.4|931.4|936.6|931.6|935.9|930.9|27
1640047500000|2021-12-21 00:45:00|936.5|931.5|935.8|930.8|936.5|931.5|935.8|930.8|37
1640047800000|2021-12-21 00:50:00|935.9|930.9|935.5|930.5|935.9|930.9|935.5|930.5|22
1640048100000|2021-12-21 00:55:00|935.3|930.3|935.3|930.3|935.5|930.5|935.2|930.2|19
1640048400000|2021-12-21 01:00:00|935.2|930.2|934.4|929.4|936.3|931.3|934.3|929.3|105
1640048700000|2021-12-21 01:05:00|934.5|929.5|935.3|930.3|935.7|930.7|934.3|929.3|44
1640049000000|2021-12-21 01:10:00|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|46
1640049300000|2021-12-21 01:15:00|935.4|930.4|935|930|935.8|930.8|935|930|44
1640049600000|2021-12-21 01:20:00|935.1|930.1|934.4|929.4|935.3|930.3|934.4|929.4|64
1640049900000|2021-12-21 01:25:00|934|929|935.5|930.5|935.5|930.5|934|929|41
1640050200000|2021-12-21 01:30:00|935.4|930.4|936.8|931.8|936.8|931.8|935.4|930.4|46
1640050500000|2021-12-21 01:35:00|936.4|931.4|937.2|932.2|937.4|932.4|936.4|931.4|54
1640050800000|2021-12-21 01:40:00|937|932|937.1|932.1|937.2|932.2|937|932|16
1640051100000|2021-12-21 01:45:00|937|932|937|932|937.3|932.3|937|932|19
1640051400000|2021-12-21 01:50:00|937.1|932.1|937.6|932.6|937.7|932.7|937|932|52
1640051700000|2021-12-21 01:55:00|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|34
1640052000000|2021-12-21 02:00:00|937.5|932.5|937.3|932.3|937.6|932.6|937.1|932.1|65
1640052300000|2021-12-21 02:05:00|937.2|932.2|937.6|932.6|937.6|932.6|936.5|931.5|36
1640052600000|2021-12-21 02:10:00|937.5|932.5|941.3|931|941.6|932.8|936.7|930.3|61
1640052900000|2021-12-21 02:15:00|941.4|931.1|941.2|931.1|941.5|931.2|941.2|931|33
1640053200000|2021-12-21 02:20:00|941.3|931.2|941.3|931.3|941.3|931.3|941.1|931.1|38
1640053500000|2021-12-21 02:25:00|941.2|931.2|940.8|930.8|941.3|931.2|940.7|930.8|21
1640053800000|2021-12-21 02:30:00|940.7|930.7|939.7|929.7|940.9|930.9|939.6|929.6|128
1640054100000|2021-12-21 02:35:00|939.6|929.6|939.7|929.5|940.5|930.5|939.6|929.4|61
1640054400000|2021-12-21 02:40:00|939.4|929.4|939.3|929.1|939.4|929.5|939.3|929.1|12
1640054700000|2021-12-21 02:45:00|939.2|929|939.7|929.5|939.7|933.3|934.5|928.9|38
1640055000000|2021-12-21 02:50:00|939.8|929.6|939.9|929.7|940.2|933.9|934.9|929.6|56
1640055300000|2021-12-21 02:55:00|939.8|929.8|935.9|930.9|939.9|932|935.9|929.7|59
1640055600000|2021-12-21 03:00:00|936|931|935|930|936.2|931.2|934.5|929.5|50
1640055900000|2021-12-21 03:05:00|935.1|930.1|934.3|929.3|935.2|930.2|933.7|928.7|34
1640056200000|2021-12-21 03:10:00|934.2|929.2|934.7|929.7|934.8|929.8|933.9|928.9|91
1640056500000|2021-12-21 03:15:00|934.8|929.8|935.4|930.4|935.6|930.6|934.6|929.6|118
1640056800000|2021-12-21 03:20:00|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|15
1640057100000|2021-12-21 03:25:00|935.4|930.4|935.4|930.4|935.8|930.8|935.4|930.4|32
1640057400000|2021-12-21 03:30:00|935.5|930.5|935.3|930.3|935.5|930.5|935.2|930.2|53
1640057700000|2021-12-21 03:35:00|935.2|930.2|935.4|930.4|935.5|930.5|935.2|930.2|57
1640058000000|2021-12-21 03:40:00|935.5|930.5|936.1|931.1|936.1|931.1|935.5|930.5|9
1640058300000|2021-12-21 03:45:00|936|931|935.7|930.7|936.1|931.1|935.6|930.6|16
1640058600000|2021-12-21 03:50:00|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|31
1640058900000|2021-12-21 03:55:00|935.6|930.6|935.5|930.5|935.7|930.7|935.3|930.3|23
1640059200000|2021-12-21 04:00:00|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|16
1640059500000|2021-12-21 04:05:00|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|8
1640059800000|2021-12-21 04:10:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|51
1640060100000|2021-12-21 04:15:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|62
1640060400000|2021-12-21 04:20:00|935|930|935|930|935.2|930.2|934.9|929.9|18
1640060700000|2021-12-21 04:25:00|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|21
1640061000000|2021-12-21 04:30:00|934.8|929.8|934.7|929.7|934.9|929.9|934.6|929.6|14
1640061300000|2021-12-21 04:35:00|934.6|929.6|934.5|929.5|934.7|929.7|934.3|929.3|15
1640061600000|2021-12-21 04:40:00|934.4|929.4|935.1|930.1|935.4|930.4|934.4|929.4|35
1640061900000|2021-12-21 04:45:00|935.2|930.2|935.4|930.4|935.4|930.4|935.1|930.1|25
1640062200000|2021-12-21 04:50:00|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|20
1640062500000|2021-12-21 04:55:00|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|9
1640062800000|2021-12-21 05:00:00|935.4|930.4|935.6|930.6|935.7|930.7|935.3|930.3|29
1640063100000|2021-12-21 05:05:00|935.5|930.5|935.2|930.2|935.5|930.5|935.1|930.1|20
1640063400000|2021-12-21 05:10:00|935.1|930.1|935.5|930.5|935.5|930.5|935.1|930.1|31
1640063700000|2021-12-21 05:15:00|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|29
1640064000000|2021-12-21 05:20:00|935.3|930.3|935.6|930.6|935.7|930.7|935.3|930.3|32
1640064300000|2021-12-21 05:25:00|935.5|930.5|935.8|930.8|936.1|931.1|935.4|930.4|41
1640064600000|2021-12-21 05:30:00|936.1|931.1|937.5|932.5|937.5|932.5|935.7|930.7|94
1640064900000|2021-12-21 05:35:00|937.6|932.6|937|932|937.8|932.8|936.4|931.4|95
1640065200000|2021-12-21 05:40:00|936.9|931.9|937.6|932.6|937.8|932.8|936.9|931.9|70
1640065500000|2021-12-21 05:45:00|937.7|932.7|937.9|932.9|937.9|932.9|937.3|932.3|62
1640065800000|2021-12-21 05:50:00|937.8|932.8|938|933|938|933|937.7|932.7|23
1640066100000|2021-12-21 05:55:00|938.1|933.1|938.4|933.4|938.4|933.4|938|933|24
1640066400000|2021-12-21 06:00:00|938.3|933.3|938.6|933.6|939.2|934.2|938.3|933.3|50
1640066700000|2021-12-21 06:05:00|938.5|933.5|937.6|932.6|938.7|933.7|937.4|932.4|82
1640067000000|2021-12-21 06:10:00|937.5|932.5|938.2|933.2|938.4|933.4|937.5|932.5|58
1640067300000|2021-12-21 06:15:00|938.1|933.1|936.3|931.3|938.2|933.2|936.2|931.2|63
1640067600000|2021-12-21 06:20:00|936.2|931.2|936.1|931.1|936.9|931.9|935.8|930.8|42
1640067900000|2021-12-21 06:25:00|935.9|930.9|935.3|930.3|936|931|935.1|930.1|54
1640068200000|2021-12-21 06:30:00|935.4|930.4|934.9|929.9|935.5|930.5|934.8|929.8|43
1640068500000|2021-12-21 06:35:00|935|930|935.4|930.4|935.5|930.5|934.9|929.9|93
1640068800000|2021-12-21 06:40:00|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|55
1640069100000|2021-12-21 06:45:00|935.8|930.8|936.2|931.2|936.2|931.2|935.3|930.3|47
1640069400000|2021-12-21 06:50:00|936.4|931.4|936.7|931.7|937|932|936.2|931.2|51
1640069700000|2021-12-21 06:55:00|936.6|931.6|936.7|931.7|936.9|931.9|936.2|931.2|32
1640070000000|2021-12-21 07:00:00|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|53
1640070300000|2021-12-21 07:05:00|936.1|931.1|935.8|930.8|936.1|931.1|935.5|930.5|59
1640070600000|2021-12-21 07:10:00|935.9|930.9|935.5|930.5|935.9|930.9|935.2|930.2|54
1640070900000|2021-12-21 07:15:00|935.6|930.6|935.6|930.6|936|931|935.3|930.3|92
1640071200000|2021-12-21 07:20:00|935.8|930.8|937.4|932.4|937.5|932.5|935.7|930.7|116
1640071500000|2021-12-21 07:25:00|937.3|932.3|940.1|935.1|940.3|935.3|937.2|932.2|76
1640071800000|2021-12-21 07:30:00|940.2|935.2|938.9|933.9|940.2|935.2|938.6|933.6|70
1640072100000|2021-12-21 07:35:00|939|934|939.8|934.8|939.8|934.8|938.6|933.6|68
1640072400000|2021-12-21 07:40:00|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|59
1640072700000|2021-12-21 07:45:00|939|934|938.4|933.4|939|934|938|933|82
1640073000000|2021-12-21 07:50:00|938.5|933.5|938.6|933.6|939.2|934.2|938.2|933.2|93
1640073300000|2021-12-21 07:55:00|938.7|933.7|939.4|934.4|939.4|934.4|938.7|933.7|79
1640073600000|2021-12-21 08:00:00|939.7|934.7|938.9|933.9|939.9|934.9|938.7|933.7|167
1640073900000|2021-12-21 08:05:00|939|934|941.8|936.8|942|937|939|934|157
1640074200000|2021-12-21 08:10:00|942|937|943.7|938.7|944|939|941.6|936.6|148
1640074500000|2021-12-21 08:15:00|944.1|939.1|942|937|944.3|939.3|942|937|107
1640074800000|2021-12-21 08:20:00|942.1|937.1|941.9|936.9|942.7|937.7|941.3|936.3|88
1640075100000|2021-12-21 08:25:00|942.1|937.1|942|937|942.4|937.4|941.1|936.1|140
1640075400000|2021-12-21 08:30:00|942.1|937.1|942.3|937.3|942.4|937.4|941.5|936.5|145
1640075700000|2021-12-21 08:35:00|942.4|937.4|943|938|943|938|942|937|113
1640076000000|2021-12-21 08:40:00|943.1|938.1|943.4|938.4|943.5|938.5|942.6|937.6|89
1640076300000|2021-12-21 08:45:00|943.3|938.3|943.8|938.8|944.1|939.1|943|938|93
1640076600000|2021-12-21 08:50:00|943.9|938.9|943.2|938.2|943.9|938.9|943|938|89
1640076900000|2021-12-21 08:55:00|943.3|938.3|943.7|938.7|943.9|938.9|942.8|937.8|107
1640077200000|2021-12-21 09:00:00|943.6|938.6|944.2|939.2|944.3|939.3|943.1|938.1|89
1640077500000|2021-12-21 09:05:00|944.3|939.3|944.8|939.8|945.4|940.4|944.3|939.3|99
1640077800000|2021-12-21 09:10:00|944.9|939.9|946.4|941.4|946.5|941.5|944.8|939.8|95
1640078100000|2021-12-21 09:15:00|946.3|941.3|947.7|942.7|947.7|942.7|946.1|941.1|123
1640078400000|2021-12-21 09:20:00|947.6|942.6|948|943|948.6|943.6|947.2|942.2|141
1640078700000|2021-12-21 09:25:00|947.9|942.9|948.3|943.3|948.8|943.8|947.9|942.9|78
1640079000000|2021-12-21 09:30:00|948.2|943.2|947.6|942.6|948.2|943.2|947.2|942.2|91
1640079300000|2021-12-21 09:35:00|947.5|942.5|948.1|943.1|948.4|943.4|947.5|942.5|80
1640079600000|2021-12-21 09:40:00|948|943|948.1|943.1|948.5|943.5|947.9|942.9|58
1640079900000|2021-12-21 09:45:00|948.2|943.2|948.2|943.2|948.5|943.5|947.7|942.7|77
1640080200000|2021-12-21 09:50:00|948.3|943.3|948.2|943.2|948.4|943.4|947.9|942.9|70
1640080500000|2021-12-21 09:55:00|948.1|943.1|948.2|943.2|948.5|943.5|947.5|942.5|57
1640080800000|2021-12-21 10:00:00|948.3|943.3|948.2|943.2|948.9|943.9|947.7|942.7|118
1640081100000|2021-12-21 10:05:00|948.1|943.1|948|943|948.7|943.7|947.5|942.5|88
1640081400000|2021-12-21 10:10:00|948.2|943.2|947.8|942.8|949|944|947.5|942.5|95
1640081700000|2021-12-21 10:15:00|947.9|942.9|947.5|942.5|948.4|943.4|947.4|942.4|124
1640082000000|2021-12-21 10:20:00|947.6|942.6|947.3|942.3|947.8|942.8|946.6|941.6|107
1640082300000|2021-12-21 10:25:00|947.2|942.2|945.5|940.5|947.3|942.3|945.4|940.4|99
1640082600000|2021-12-21 10:30:00|945.4|940.4|946.4|941.4|946.7|941.7|945.1|940.1|90
1640082900000|2021-12-21 10:35:00|946.5|941.5|947.4|942.4|947.6|942.6|946.3|941.3|93
1640083200000|2021-12-21 10:40:00|947.3|942.3|947.1|942.1|947.8|942.8|946.5|941.5|115
1640083500000|2021-12-21 10:45:00|947.2|942.2|947.1|942.1|947.5|942.5|946.8|941.8|58
1640083800000|2021-12-21 10:50:00|947|942|946.9|941.9|947.3|942.3|946.3|941.3|54
1640084100000|2021-12-21 10:55:00|946.8|941.8|945.8|940.8|947.4|942.4|945.6|940.6|83
1640084400000|2021-12-21 11:00:00|946|941|946.2|941.2|946.6|941.6|945.9|940.9|66
1640084700000|2021-12-21 11:05:00|946.1|941.1|946.1|941.1|946.6|941.6|946.1|941.1|36
1640085000000|2021-12-21 11:10:00|946.2|941.2|946.4|941.4|946.5|941.5|945.7|940.7|49
1640085300000|2021-12-21 11:15:00|946.6|941.6|947.2|942.2|947.8|942.8|946.4|941.4|109
1640085600000|2021-12-21 11:20:00|947.1|942.1|947.5|942.5|948.3|943.3|946.9|941.9|127
1640085900000|2021-12-21 11:25:00|947.4|942.4|947.5|942.5|948.2|943.2|947.2|942.2|134
1640086200000|2021-12-21 11:30:00|947.6|942.6|947.2|942.2|947.7|942.7|946.9|941.9|61
1640086500000|2021-12-21 11:35:00|947.1|942.1|947|942|947.5|942.5|946.8|941.8|57
1640086800000|2021-12-21 11:40:00|947.1|942.1|945.9|940.9|947.4|942.4|945.9|940.9|77
1640087100000|2021-12-21 11:45:00|946|941|947|942|947.2|942.2|946|941|63
1640087400000|2021-12-21 11:50:00|947.1|942.1|947.6|942.6|947.8|942.8|946.2|941.2|117
1640087700000|2021-12-21 11:55:00|947.7|942.7|945.3|940.3|947.8|942.8|945.2|940.2|91
1640088000000|2021-12-21 12:00:00|945.4|940.4|946.3|941.3|946.7|941.7|945|940|113
1640088300000|2021-12-21 12:05:00|946.4|941.4|947.5|942.5|947.5|942.5|945.2|940.2|66
1640088600000|2021-12-21 12:10:00|947.6|942.6|947.4|942.4|947.8|942.8|947|942|82
1640088900000|2021-12-21 12:15:00|947.5|942.5|948.1|943.1|948.6|943.6|947.4|942.4|113
1640089200000|2021-12-21 12:20:00|947.9|942.9|948.2|943.2|948.6|943.6|947.5|942.5|79
1640089500000|2021-12-21 12:25:00|948.3|943.3|948.1|943.1|948.5|943.5|947.3|942.3|109
1640089800000|2021-12-21 12:30:00|948.2|943.2|947.3|942.3|948.3|943.3|946.9|941.9|53
1640090100000|2021-12-21 12:35:00|947.2|942.2|947|942|947.9|942.9|947|942|67
1640090400000|2021-12-21 12:40:00|946.9|941.9|945.9|940.9|947|942|945.3|940.3|64
1640090700000|2021-12-21 12:45:00|946|941|945.7|940.7|946.1|941.1|945.6|940.6|59
1640091000000|2021-12-21 12:50:00|946|941|945.8|940.8|946.7|941.7|945.7|940.7|49
1640091300000|2021-12-21 12:55:00|945.7|940.7|946.1|941.1|946.1|941.1|944.3|939.3|92
1640091600000|2021-12-21 13:00:00|946.2|941.2|945.1|940.1|946.2|941.2|944.8|939.8|178
1640091900000|2021-12-21 13:05:00|945.2|940.2|943.8|938.8|945.4|940.4|943.6|938.6|141
1640092200000|2021-12-21 13:10:00|943.9|938.9|943.5|938.5|944.4|939.4|943.5|938.5|147
1640092500000|2021-12-21 13:15:00|943.6|938.6|944.8|939.8|944.9|939.9|943.4|938.4|51
1640092800000|2021-12-21 13:20:00|945.1|940.1|945.9|940.9|947.8|942.8|945.1|940.1|214
1640093100000|2021-12-21 13:25:00|946.2|941.2|946.6|941.6|946.8|941.8|945.5|940.5|159
1640093400000|2021-12-21 13:30:00|946.9|941.9|949.1|944.1|949.2|944.2|946.2|941.2|142
1640093700000|2021-12-21 13:35:00|949|944|944.9|939.9|949|944|944.5|939.5|194
1640094000000|2021-12-21 13:40:00|945|940|942.7|937.7|945|940|941.3|936.3|218
1640094300000|2021-12-21 13:45:00|942.6|937.6|943.5|938.5|943.8|938.8|941.5|936.5|167
1640094600000|2021-12-21 13:50:00|943.6|938.6|944.5|939.5|945.1|940.1|943.6|938.6|125
1640094900000|2021-12-21 13:55:00|944.4|939.4|946.5|941.5|946.7|941.7|943.8|938.8|156
1640095200000|2021-12-21 14:00:00|946.4|941.4|944.4|939.4|946.5|941.5|943.8|938.8|239
1640095500000|2021-12-21 14:05:00|944.5|939.5|941.5|936.5|944.7|939.7|941.3|936.3|150
1640095800000|2021-12-21 14:10:00|941.6|936.6|942|937|942.6|937.6|941.3|936.3|156
1640096100000|2021-12-21 14:15:00|941.9|936.9|940.1|935.1|942|937|939.5|934.5|237
1640096400000|2021-12-21 14:20:00|940.2|935.2|939.5|934.5|941.2|936.2|939.3|934.3|149
1640096700000|2021-12-21 14:25:00|939.4|934.4|939.5|934.5|940.4|935.4|939.1|934.1|138
1640097000000|2021-12-21 14:30:00|939.4|934.4|941.8|936.8|942.5|937.5|937.4|932.4|397
1640097300000|2021-12-21 14:35:00|941.6|936.6|943.7|938.7|944.2|939.2|941.4|936.4|299
1640097600000|2021-12-21 14:40:00|943.8|938.8|941.8|936.8|944.7|939.7|940.7|935.7|390
1640097900000|2021-12-21 14:45:00|941.7|936.7|941.8|936.8|942.5|937.5|939.8|934.8|281
1640098200000|2021-12-21 14:50:00|941.7|936.7|940.2|935.2|943.1|938.1|940.1|935.1|319
1640098500000|2021-12-21 14:55:00|940.3|935.3|937.7|932.7|940.6|935.6|937.7|932.7|278
1640098800000|2021-12-21 15:00:00|937.6|932.6|939.5|934.5|941.8|936.8|937.6|932.6|333
1640099100000|2021-12-21 15:05:00|939.4|934.4|938.5|933.5|940.6|935.6|938.5|933.5|286
1640099400000|2021-12-21 15:10:00|938.6|933.6|940.1|935.1|940.2|935.2|938.2|933.2|207
1640099700000|2021-12-21 15:15:00|940|935|939|934|940.9|935.9|938.7|933.7|207
1640100000000|2021-12-21 15:20:00|939.1|934.1|938.6|933.6|940|935|938.4|933.4|194
1640100300000|2021-12-21 15:25:00|938.5|933.5|937.5|932.5|939.1|934.1|936.9|931.9|196
1640100600000|2021-12-21 15:30:00|937.6|932.6|937.2|932.2|938|933|937.2|932.2|204
1640100900000|2021-12-21 15:35:00|937.1|932.1|936.4|931.4|937.8|932.8|935.8|930.8|240
1640101200000|2021-12-21 15:40:00|936.3|931.3|937.3|932.3|937.6|932.6|936.3|931.3|270
1640101500000|2021-12-21 15:45:00|937.2|932.2|935.7|930.7|937.3|932.3|935.4|930.4|199
1640101800000|2021-12-21 15:50:00|935.5|930.5|936.7|931.7|937|932|935.5|930.5|163
1640102100000|2021-12-21 15:55:00|936.6|931.6|935.6|930.6|937.1|932.1|935.3|930.3|139
1640102400000|2021-12-21 16:00:00|935.7|930.7|936|931|936.8|931.8|935.2|930.2|198
1640102700000|2021-12-21 16:05:00|935.9|930.9|936.6|931.6|937.5|932.5|935.9|930.9|158
1640103000000|2021-12-21 16:10:00|936.8|931.8|936.9|931.9|937.5|932.5|936.2|931.2|124
1640103300000|2021-12-21 16:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936|931|111
1640103600000|2021-12-21 16:20:00|936.4|931.4|936.1|931.1|937.4|932.4|936.1|931.1|114
1640103900000|2021-12-21 16:25:00|936|931|934.6|929.6|936.7|931.7|934|929|106
1640104200000|2021-12-21 16:30:00|934.7|929.7|934.5|929.5|935.5|930.5|934.5|929.5|149
1640104500000|2021-12-21 16:35:00|934.6|929.6|935|930|935.1|930.1|934.4|929.4|134
1640104800000|2021-12-21 16:40:00|935.2|930.2|936.2|931.2|936.7|931.7|934.9|929.9|118
1640105100000|2021-12-21 16:45:00|936.3|931.3|935.5|930.5|936.3|931.3|935.1|930.1|124
1640105400000|2021-12-21 16:50:00|935.4|930.4|935.9|930.9|936.3|931.3|935.4|930.4|105
1640105700000|2021-12-21 16:55:00|935.8|930.8|935.4|930.4|935.9|930.9|934.8|929.8|166
1640106000000|2021-12-21 17:00:00|935.5|930.5|934.8|929.8|936.1|931.1|934.4|929.4|134
1640106300000|2021-12-21 17:05:00|934.7|929.7|934.7|929.7|935.2|930.2|934.2|929.2|152
1640106600000|2021-12-21 17:10:00|934.6|929.6|935.1|930.1|935.4|930.4|934.2|929.2|167
1640106900000|2021-12-21 17:15:00|935|930|935.4|930.4|935.6|930.6|934.6|929.6|109
1640107200000|2021-12-21 17:20:00|935.5|930.5|935|930|935.6|930.6|934.4|929.4|102
1640107500000|2021-12-21 17:25:00|935.1|930.1|934.6|929.6|935.1|930.1|934.6|929.6|158
1640107800000|2021-12-21 17:30:00|934.7|929.7|934.8|929.8|935.1|930.1|934.4|929.4|116
1640108100000|2021-12-21 17:35:00|934.7|929.7|934.7|929.7|935.2|930.2|934.4|929.4|125
1640108400000|2021-12-21 17:40:00|934.6|929.6|934.3|929.3|934.7|929.7|933.8|928.8|92
1640108700000|2021-12-21 17:45:00|934.2|929.2|934.7|929.7|934.8|929.8|934|929|84
1640109000000|2021-12-21 17:50:00|934.5|929.5|935|930|935|930|934.2|929.2|110
1640109300000|2021-12-21 17:55:00|934.9|929.9|936.5|931.5|936.7|931.7|934.9|929.9|125
1640109600000|2021-12-21 18:00:00|936.6|931.6|937.9|932.9|938|933|936|931|218
1640109900000|2021-12-21 18:05:00|938|933|937.8|932.8|938.2|933.2|936.8|931.8|150
1640110200000|2021-12-21 18:10:00|937.7|932.7|937.1|932.1|938.1|933.1|937.1|932.1|101
1640110500000|2021-12-21 18:15:00|937.2|932.2|937.5|932.5|937.6|932.6|936.9|931.9|109
1640110800000|2021-12-21 18:20:00|937.6|932.6|938.7|933.7|938.8|933.8|937.4|932.4|121
1640111100000|2021-12-21 18:25:00|938.8|933.8|938.8|933.8|939|934|938.5|933.5|117
1640111400000|2021-12-21 18:30:00|938.9|933.9|939.3|934.3|939.6|934.6|938.7|933.7|123
1640111700000|2021-12-21 18:35:00|939.4|934.4|939.7|934.7|940.1|935.1|939.2|934.2|43
1640112000000|2021-12-21 18:40:00|939.6|934.6|939.9|934.9|940.1|935.1|939.4|934.4|81
1640112300000|2021-12-21 18:45:00|940|935|940.4|935.4|940.5|935.5|939.6|934.6|65
1640112600000|2021-12-21 18:50:00|940.1|935.1|939.6|934.6|940.2|935.2|939.5|934.5|59
1640112900000|2021-12-21 18:55:00|939.5|934.5|940|935|940|935|939|934|81
1640113200000|2021-12-21 19:00:00|939.9|934.9|939.7|934.7|939.9|934.9|939.4|934.4|63
1640113500000|2021-12-21 19:05:00|939.8|934.8|939.7|934.7|939.9|934.9|939.4|934.4|65
1640113800000|2021-12-21 19:10:00|939.6|934.6|939|934|939.7|934.7|939|934|51
1640114100000|2021-12-21 19:15:00|939.1|934.1|938.9|933.9|939.2|934.2|938.8|933.8|66
1640114400000|2021-12-21 19:20:00|938.8|933.8|938.9|933.9|939.4|934.4|938.7|933.7|54
1640114700000|2021-12-21 19:25:00|938.8|933.8|939.4|934.4|939.6|934.6|938.8|933.8|72
1640115000000|2021-12-21 19:30:00|939.3|934.3|939.7|934.7|940.3|935.3|939.3|934.3|68
1640115300000|2021-12-21 19:35:00|939.8|934.8|939.6|934.6|940.2|935.2|939.5|934.5|78
1640115600000|2021-12-21 19:40:00|939.5|934.5|939.8|934.8|940.3|935.3|939.4|934.4|45
1640115900000|2021-12-21 19:45:00|939.7|934.7|940.3|935.3|940.7|935.7|939.7|934.7|45
1640116200000|2021-12-21 19:50:00|940.4|935.4|940.2|935.2|940.7|935.7|940.2|935.2|32
1640116500000|2021-12-21 19:55:00|940.1|935.1|940.4|935.4|940.6|935.6|940.1|935.1|116
1640116800000|2021-12-21 20:00:00|940.3|935.3|941.1|936.1|941.1|936.1|939.7|934.7|150
1640117100000|2021-12-21 20:05:00|941|936|940.6|935.6|941|936|940.4|935.4|108
1640117400000|2021-12-21 20:10:00|940.5|935.5|941|936|941.5|936.5|940.5|935.5|92
1640117700000|2021-12-21 20:15:00|941.1|936.1|940.7|935.7|941.1|936.1|940.3|935.3|49
1640118000000|2021-12-21 20:20:00|940.8|935.8|940|935|940.9|935.9|940|935|87
1640118300000|2021-12-21 20:25:00|940.2|935.2|940|935|940.2|935.2|939.6|934.6|148
1640118600000|2021-12-21 20:30:00|939.9|934.9|940|935|940.3|935.3|939.8|934.8|104
1640118900000|2021-12-21 20:35:00|940.1|935.1|940|935|940.4|935.4|939.9|934.9|74
1640119200000|2021-12-21 20:40:00|940.1|935.1|939.6|934.6|940.2|935.2|939.5|934.5|97
1640119500000|2021-12-21 20:45:00|939.5|934.5|939.4|934.4|939.9|934.9|939.4|934.4|95
1640119800000|2021-12-21 20:50:00|939.6|934.6|940|935|940.1|935.1|939.6|934.6|137
1640120100000|2021-12-21 20:55:00|940.1|935.1|940.5|935.5|940.6|935.6|939.7|934.7|116
1640120400000|2021-12-21 21:00:00|940.4|935.4|940.5|935.5|940.7|935.7|940.1|935.1|72
1640120700000|2021-12-21 21:05:00|940.6|935.6|940.4|935.4|940.9|935.9|940.3|935.3|25
1640121000000|2021-12-21 21:10:00|940.3|935.3|940.3|935.3|940.5|935.5|940.2|935.2|46
1640121300000|2021-12-21 21:15:00|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|4
1640121600000|2021-12-21 21:20:00|940.6|935.6|940.7|935.7|940.8|935.8|940.5|935.5|20
1640121900000|2021-12-21 21:25:00|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|45
1640122200000|2021-12-21 21:30:00|940.4|935.4|940.3|935.3|940.4|935.4|940|935|18
1640122500000|2021-12-21 21:35:00|940.2|935.2|940.4|935.4|940.5|935.5|940.2|935.2|25
1640122800000|2021-12-21 21:40:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1640123100000|2021-12-21 21:45:00|940.4|935.4|940.5|935.5|940.6|935.6|940.2|935.2|54
1640123400000|2021-12-21 21:50:00|940.4|935.4|940|935|940.5|935.5|939.9|934.9|70
1640123700000|2021-12-21 21:55:00|939.9|934.9|940.8|935.8|940.9|935.9|939.6|934.6|90
1640127600000|2021-12-21 23:00:00|940.7|935.7|940.3|935.3|940.7|935.7|940.2|935.2|7
1640127900000|2021-12-21 23:05:00|940.4|935.4|940.7|935.7|941|936|940.4|935.4|19
1640128200000|2021-12-21 23:10:00|940.8|935.8|940.9|935.9|941.3|936.3|940.7|935.7|38
1640128500000|2021-12-21 23:15:00|940.8|935.8|940.5|935.5|941|936|940.5|935.5|38
1640128800000|2021-12-21 23:20:00|940.6|935.6|940.5|935.5|940.8|935.8|940.4|935.4|39
1640129100000|2021-12-21 23:25:00|940.4|935.4|940.4|935.4|940.7|935.7|940.4|935.4|12
1640129400000|2021-12-21 23:30:00|940.5|935.5|940.2|935.2|940.5|935.5|939.6|934.6|23
1640129700000|2021-12-21 23:35:00|939.8|934.8|940.2|935.2|940.3|935.3|939.6|934.6|9
1640130000000|2021-12-21 23:40:00|940|935|939.4|934.4|940|935|938.9|933.9|54
1640130300000|2021-12-21 23:45:00|939.2|934.2|939.1|934.1|939.3|934.3|939|934|20
1640130600000|2021-12-21 23:50:00|939|934|939|934|939|934|938.9|933.9|5
1640130900000|2021-12-21 23:55:00|939.1|934.1|939.1|934.1|939.1|934.1|938.9|933.9|18
1640131200000|2021-12-22 00:00:00|939.2|934.2|939.4|934.4|939.6|934.6|939.1|934.1|43
1640131500000|2021-12-22 00:05:00|939.5|934.5|938.7|933.7|940.1|935.1|938.7|933.7|45
1640131800000|2021-12-22 00:10:00|939.1|934.1|939.3|934.3|939.4|934.4|939.1|934.1|21
1640132100000|2021-12-22 00:15:00|939.4|934.4|938.9|933.9|939.4|934.4|938.7|933.7|13
1640132400000|2021-12-22 00:20:00|939|934|939.3|934.3|939.5|934.5|938.8|933.8|49
1640132700000|2021-12-22 00:25:00|939|934|939|934|939|934|938.9|933.9|27
1640133000000|2021-12-22 00:30:00|938.9|933.9|938.9|933.9|939|934|938.8|933.8|51
1640133300000|2021-12-22 00:35:00|939|934|938.9|933.9|939|934|938.9|933.9|10
1640133600000|2021-12-22 00:40:00|938.8|933.8|938.4|933.4|938.9|933.9|938.2|933.2|42
1640133900000|2021-12-22 00:45:00|938.5|933.5|938.8|933.8|938.9|933.9|938.5|933.5|30
1640134200000|2021-12-22 00:50:00|938.7|933.7|938.7|933.7|938.9|933.9|938.4|933.4|23
1640134500000|2021-12-22 00:55:00|938.6|933.6|938.7|933.7|939|934|938.4|933.4|50
1640134800000|2021-12-22 01:00:00|938.8|933.8|939.5|934.5|939.9|934.9|938.5|933.5|138
1640135100000|2021-12-22 01:05:00|939.4|934.4|939.6|934.6|940|935|939.3|934.3|59
1640135400000|2021-12-22 01:10:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|29
1640135700000|2021-12-22 01:15:00|939.4|934.4|939.2|934.2|939.4|934.4|939|934|24
1640136000000|2021-12-22 01:20:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|13
1640136300000|2021-12-22 01:25:00|938.9|933.9|939|934|939.3|934.3|938.8|933.8|19
1640136600000|2021-12-22 01:30:00|939.2|934.2|939.2|934.2|939.7|934.7|939|934|71
1640136900000|2021-12-22 01:35:00|939.3|934.3|940.6|935.6|940.7|935.7|939.3|934.3|52
1640137200000|2021-12-22 01:40:00|940.7|935.7|940.2|935.2|940.7|935.7|940.1|935.1|39
1640137500000|2021-12-22 01:45:00|940.1|935.1|940.1|935.1|940.4|935.4|940.1|935.1|10
1640137800000|2021-12-22 01:50:00|939.9|934.9|939.8|934.8|940|935|939.8|934.8|19
1640138100000|2021-12-22 01:55:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|32
1640138400000|2021-12-22 02:00:00|939.6|934.6|940.2|935.2|940.6|935.6|939.5|934.5|82
1640138700000|2021-12-22 02:05:00|940.1|935.1|939|934|940.2|935.2|938.8|933.8|49
1640139000000|2021-12-22 02:10:00|939.1|934.1|939.4|934.4|940.1|935.1|939|934|37
1640139300000|2021-12-22 02:15:00|939.5|934.5|938.4|933.4|939.5|934.5|938.4|933.4|46
1640139600000|2021-12-22 02:20:00|938.3|933.3|939.4|934.4|939.4|934.4|938.2|933.2|57
1640139900000|2021-12-22 02:25:00|939.5|934.5|939|934|939.6|934.6|939|934|6
1640140200000|2021-12-22 02:30:00|939.1|934.1|939|934|939.1|934.1|938.9|933.9|46
1640140500000|2021-12-22 02:35:00|938.9|933.9|938.5|933.5|939|934|938.5|933.5|50
1640140800000|2021-12-22 02:40:00|938.6|933.6|936.9|931.9|938.6|933.6|936.9|931.9|67
1640141100000|2021-12-22 02:45:00|937|932|938.1|933.1|938.2|933.2|936.9|931.9|58
1640141400000|2021-12-22 02:50:00|937.9|932.9|937.2|932.2|938.4|933.4|937.2|932.2|56
1640141700000|2021-12-22 02:55:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640142000000|2021-12-22 03:00:00|937.1|932.1|936.3|931.3|937.4|932.4|936.3|931.3|25
1640142300000|2021-12-22 03:05:00|936.2|931.2|936.7|931.7|937.4|932.4|936.2|931.2|53
1640142600000|2021-12-22 03:10:00|936.8|931.8|937.1|932.1|937.7|932.7|936.6|931.6|38
1640142900000|2021-12-22 03:15:00|936.9|931.9|937.5|932.5|938|933|936.9|931.9|40
1640143200000|2021-12-22 03:20:00|937.6|932.6|938|933|938.1|933.1|937.5|932.5|23
1640143500000|2021-12-22 03:25:00|938.2|933.2|938.5|933.5|938.6|933.6|938.2|933.2|50
1640143800000|2021-12-22 03:30:00|938.4|933.4|938.1|933.1|938.5|933.5|937.8|932.8|46
1640144100000|2021-12-22 03:35:00|938.4|933.4|938.3|933.3|938.5|933.5|938.1|933.1|33
1640144400000|2021-12-22 03:40:00|938.2|933.2|938|933|938.3|933.3|938|933|23
1640144700000|2021-12-22 03:45:00|938.1|933.1|937.7|932.7|938.4|933.4|937.7|932.7|20
1640145000000|2021-12-22 03:50:00|937.6|932.6|937.2|932.2|937.7|932.7|937.1|932.1|22
1640145300000|2021-12-22 03:55:00|937.1|932.1|936.8|931.8|937.1|932.1|936.6|931.6|7
1640145600000|2021-12-22 04:00:00|936.7|931.7|937|932|937.2|932.2|936.7|931.7|10
1640145900000|2021-12-22 04:05:00|936.9|931.9|936.9|931.9|937|932|936.9|931.9|13
1640146200000|2021-12-22 04:10:00|936.7|931.7|937|932|937|932|936.6|931.6|22
1640146500000|2021-12-22 04:15:00|936.8|931.8|936.9|931.9|937.1|932.1|936.8|931.8|12
1640146800000|2021-12-22 04:20:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1640147100000|2021-12-22 04:25:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|15
1640147400000|2021-12-22 04:30:00|937.2|932.2|937.2|932.2|937.4|932.4|937|932|30
1640147700000|2021-12-22 04:35:00|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|8
1640148000000|2021-12-22 04:40:00|937.3|932.3|937.1|932.1|937.3|932.3|936.8|931.8|19
1640148300000|2021-12-22 04:45:00|937.2|932.2|936.8|931.8|937.2|932.2|936.8|931.8|7
1640148600000|2021-12-22 04:50:00|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|12
1640148900000|2021-12-22 04:55:00|937|932|936.9|931.9|937|932|936.8|931.8|10
1640149200000|2021-12-22 05:00:00|936.8|931.8|937.2|932.2|937.4|932.4|936.8|931.8|15
1640149500000|2021-12-22 05:05:00|937.1|932.1|936.7|931.7|937.1|932.1|936.7|931.7|11
1640149800000|2021-12-22 05:10:00|936.5|931.5|935.7|930.7|936.5|931.5|935.7|930.7|15
1640150100000|2021-12-22 05:15:00|935.6|930.6|935.6|930.6|935.8|930.8|935.6|930.6|9
1640150400000|2021-12-22 05:20:00|935.7|930.7|935.4|930.4|936|931|935.2|930.2|31
1640150700000|2021-12-22 05:25:00|935.2|930.2|935.6|930.6|935.6|930.6|935.2|930.2|35
1640151000000|2021-12-22 05:30:00|935.9|930.9|936.1|931.1|936.6|931.6|935.7|930.7|81
1640151300000|2021-12-22 05:35:00|935.9|930.9|937.5|932.5|937.9|932.9|935.8|930.8|51
1640151600000|2021-12-22 05:40:00|937.6|932.6|937.4|932.4|938.1|933.1|937.3|932.3|49
1640151900000|2021-12-22 05:45:00|937.5|932.5|937.5|932.5|938|933|937.1|932.1|15
1640152200000|2021-12-22 05:50:00|937.6|932.6|937.4|932.4|937.9|932.9|937.4|932.4|31
1640152500000|2021-12-22 05:55:00|937.5|932.5|938.1|933.1|938.1|933.1|937|932|18
1640152800000|2021-12-22 06:00:00|938.2|933.2|937|932|938.2|933.2|937|932|26
1640153100000|2021-12-22 06:05:00|937.3|932.3|937.7|932.7|937.7|932.7|937.1|932.1|36
1640153400000|2021-12-22 06:10:00|937.6|932.6|937.7|932.7|937.9|932.9|937.2|932.2|29
1640153700000|2021-12-22 06:15:00|937.8|932.8|938|933|938.1|933.1|937.7|932.7|47
1640154000000|2021-12-22 06:20:00|938.1|933.1|938.3|933.3|938.3|933.3|938|933|22
1640154300000|2021-12-22 06:25:00|938.2|933.2|938.1|933.1|938.3|933.3|938|933|10
1640154600000|2021-12-22 06:30:00|938.2|933.2|938.1|933.1|938.5|933.5|938|933|19
1640154900000|2021-12-22 06:35:00|937.9|932.9|937.3|932.3|938.1|933.1|937.1|932.1|45
1640155200000|2021-12-22 06:40:00|937.4|932.4|938|933|938.1|933.1|937.3|932.3|40
1640155500000|2021-12-22 06:45:00|937.9|932.9|937.9|932.9|937.9|932.9|937.1|932.1|44
1640155800000|2021-12-22 06:50:00|937.8|932.8|937.7|932.7|937.9|932.9|937.6|932.6|85
1640156100000|2021-12-22 06:55:00|937.6|932.6|937.5|932.5|937.8|932.8|937.3|932.3|33
1640156400000|2021-12-22 07:00:00|937.6|932.6|938.1|933.1|938.1|933.1|937.3|932.3|32
1640156700000|2021-12-22 07:05:00|938.2|933.2|938.2|933.2|938.4|933.4|937.7|932.7|44
1640157000000|2021-12-22 07:10:00|938.1|933.1|937.8|932.8|938.7|933.7|937.6|932.6|35
1640157300000|2021-12-22 07:15:00|937.7|932.7|938.3|933.3|938.5|933.5|937.7|932.7|34
1640157600000|2021-12-22 07:20:00|938.2|933.2|938.2|933.2|938.9|933.9|938|933|49
1640157900000|2021-12-22 07:25:00|938.3|933.3|938.7|933.7|938.7|933.7|938.2|933.2|19
1640158200000|2021-12-22 07:30:00|938.6|933.6|938.4|933.4|938.6|933.6|938.1|933.1|32
1640158500000|2021-12-22 07:35:00|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|17
1640158800000|2021-12-22 07:40:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|13
1640159100000|2021-12-22 07:45:00|937.9|932.9|938.2|933.2|938.3|933.3|937.5|932.5|31
1640159400000|2021-12-22 07:50:00|938.3|933.3|937.7|932.7|938.5|933.5|937.5|932.5|20
1640159700000|2021-12-22 07:55:00|937.8|932.8|938.8|933.8|938.8|933.8|937.8|932.8|48
1640160000000|2021-12-22 08:00:00|938.7|933.7|938|933|938.8|933.8|937.5|932.5|69
1640160300000|2021-12-22 08:05:00|938.1|933.1|939|934|939.2|934.2|937.8|932.8|60
1640160600000|2021-12-22 08:10:00|939.1|934.1|939.8|934.8|940.6|935.6|939.1|934.1|84
1640160900000|2021-12-22 08:15:00|939.7|934.7|939.2|934.2|939.9|934.9|939.2|934.2|113
1640161200000|2021-12-22 08:20:00|939.1|934.1|939.1|934.1|939.3|934.3|938.2|933.2|79
1640161500000|2021-12-22 08:25:00|939|934|938.8|933.8|939|934|938.2|933.2|76
1640161800000|2021-12-22 08:30:00|938.7|933.7|938.1|933.1|938.9|933.9|938|933|47
1640162100000|2021-12-22 08:35:00|938|933|937.5|932.5|938.1|933.1|937.3|932.3|59
1640162400000|2021-12-22 08:40:00|937.6|932.6|938.9|933.9|939|934|937.1|932.1|73
1640162700000|2021-12-22 08:45:00|938.8|933.8|939.5|934.5|939.5|934.5|938.5|933.5|47
1640163000000|2021-12-22 08:50:00|939.4|934.4|939.1|934.1|939.8|934.8|938.8|933.8|72
1640163300000|2021-12-22 08:55:00|939|934|939.5|934.5|939.6|934.6|938.9|933.9|33
1640163600000|2021-12-22 09:00:00|939.4|934.4|939.9|934.9|939.9|934.9|939.2|934.2|57
1640163900000|2021-12-22 09:05:00|939.8|934.8|939.9|934.9|940.2|935.2|939.7|934.7|64
1640164200000|2021-12-22 09:10:00|939.8|934.8|941.3|936.3|941.4|936.4|939.5|934.5|120
1640164500000|2021-12-22 09:15:00|941.2|936.2|942.1|937.1|942.1|937.1|940.8|935.8|60
1640164800000|2021-12-22 09:20:00|941.9|936.9|941.9|936.9|942.4|937.4|941.6|936.6|77
1640165100000|2021-12-22 09:25:00|941.8|936.8|942.7|937.7|943|938|941.5|936.5|85
1640165400000|2021-12-22 09:30:00|942.9|937.9|943.1|938.1|943.4|938.4|942.4|937.4|67
1640165700000|2021-12-22 09:35:00|943|938|944|939|944.3|939.3|943|938|72
1640166000000|2021-12-22 09:40:00|943.9|938.9|944.2|939.2|944.3|939.3|943.8|938.8|56
1640166300000|2021-12-22 09:45:00|944.3|939.3|943.5|938.5|944.5|939.5|943.1|938.1|75
1640166600000|2021-12-22 09:50:00|943.6|938.6|943.9|938.9|944.2|939.2|943.6|938.6|62
1640166900000|2021-12-22 09:55:00|944|939|943.8|938.8|944.4|939.4|943.6|938.6|90
1640167200000|2021-12-22 10:00:00|943.7|938.7|944.1|939.1|944.4|939.4|943.7|938.7|80
1640167500000|2021-12-22 10:05:00|944.2|939.2|944.4|939.4|944.6|939.6|944|939|74
1640167800000|2021-12-22 10:10:00|944.3|939.3|943.7|938.7|944.4|939.4|943.7|938.7|67
1640168100000|2021-12-22 10:15:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|35
1640168400000|2021-12-22 10:20:00|943.9|938.9|943.9|938.9|944.2|939.2|943.3|938.3|78
1640168700000|2021-12-22 10:25:00|944.1|939.1|944|939|944.1|939.1|943.6|938.6|44
1640169000000|2021-12-22 10:30:00|944.1|939.1|943.8|938.8|944.3|939.3|943.8|938.8|53
1640169300000|2021-12-22 10:35:00|943.9|938.9|944.8|939.8|944.8|939.8|943.6|938.6|56
1640169600000|2021-12-22 10:40:00|944.6|939.6|944.4|939.4|944.8|939.8|944.3|939.3|84
1640169900000|2021-12-22 10:45:00|944.5|939.5|944.6|939.6|944.8|939.8|944.2|939.2|51
1640170200000|2021-12-22 10:50:00|944.7|939.7|944.4|939.4|944.9|939.9|944.3|939.3|93
1640170500000|2021-12-22 10:55:00|944.2|939.2|943.8|938.8|944.3|939.3|943.7|938.7|49
1640170800000|2021-12-22 11:00:00|943.7|938.7|943.7|938.7|944|939|943.6|938.6|83
1640171100000|2021-12-22 11:05:00|943.6|938.6|943.1|938.1|943.8|938.8|942.9|937.9|41
1640171400000|2021-12-22 11:10:00|943.2|938.2|943.1|938.1|943.2|938.2|942.6|937.6|29
1640171700000|2021-12-22 11:15:00|943.2|938.2|943.5|938.5|943.8|938.8|942.9|937.9|63
1640172000000|2021-12-22 11:20:00|943.4|938.4|943.5|938.5|943.6|938.6|943.2|938.2|42
1640172300000|2021-12-22 11:25:00|943.6|938.6|943.4|938.4|943.6|938.6|943.2|938.2|27
1640172600000|2021-12-22 11:30:00|943.3|938.3|943.6|938.6|943.7|938.7|943.2|938.2|70
1640172900000|2021-12-22 11:35:00|943.4|938.4|943.8|938.8|944.1|939.1|943.4|938.4|40
1640173200000|2021-12-22 11:40:00|943.9|938.9|943.9|938.9|944.4|939.4|943.8|938.8|38
1640173500000|2021-12-22 11:45:00|944|939|944.2|939.2|944.3|939.3|943.8|938.8|52
1640173800000|2021-12-22 11:50:00|944.1|939.1|944.1|939.1|944.5|939.5|943.8|938.8|32
1640174100000|2021-12-22 11:55:00|944.2|939.2|944.5|939.5|944.7|939.7|944|939|44
1640174400000|2021-12-22 12:00:00|944.6|939.6|944.8|939.8|944.9|939.9|944.5|939.5|61
1640174700000|2021-12-22 12:05:00|944.7|939.7|944.5|939.5|944.9|939.9|944.4|939.4|47
1640175000000|2021-12-22 12:10:00|944.4|939.4|944.9|939.9|944.9|939.9|944.3|939.3|61
1640175300000|2021-12-22 12:15:00|944.8|939.8|944.6|939.6|945.1|940.1|944.6|939.6|45
1640175600000|2021-12-22 12:20:00|944.8|939.8|944.7|939.7|945|940|944.5|939.5|42
1640175900000|2021-12-22 12:25:00|944.8|939.8|944.3|939.3|945.1|940.1|944.2|939.2|48
1640176200000|2021-12-22 12:30:00|944.6|939.6|945|940|945.2|940.2|944.3|939.3|95
1640176500000|2021-12-22 12:35:00|945.2|940.2|945.7|940.7|945.8|940.8|944.9|939.9|63
1640176800000|2021-12-22 12:40:00|945.8|940.8|946.1|941.1|946.3|941.3|945.7|940.7|90
1640177100000|2021-12-22 12:45:00|946.2|941.2|946.5|941.5|946.5|941.5|945.9|940.9|60
1640177400000|2021-12-22 12:50:00|946.8|941.8|946.3|941.3|947|942|946.1|941.1|65
1640177700000|2021-12-22 12:55:00|946.4|941.4|946.6|941.6|946.8|941.8|946.2|941.2|84
1640178000000|2021-12-22 13:00:00|946.5|941.5|945.2|940.2|946.6|941.6|944.9|939.9|157
1640178300000|2021-12-22 13:05:00|945.3|940.3|946.2|941.2|946.2|941.2|944.9|939.9|120
1640178600000|2021-12-22 13:10:00|946.3|941.3|945.5|940.5|946.4|941.4|945.3|940.3|94
1640178900000|2021-12-22 13:15:00|945.4|940.4|946.3|941.3|946.4|941.4|945.3|940.3|108
1640179200000|2021-12-22 13:20:00|946.7|941.7|946.5|941.5|947.3|942.3|945.7|940.7|171
1640179500000|2021-12-22 13:25:00|946.4|941.4|946.1|941.1|947.1|942.1|946|941|115
1640179800000|2021-12-22 13:30:00|946.4|941.4|946.2|941.2|946.9|941.9|945.3|940.3|224
1640180100000|2021-12-22 13:35:00|945.9|940.9|944.6|939.6|946.1|941.1|944.2|939.2|147
1640180400000|2021-12-22 13:40:00|944.5|939.5|945.7|940.7|945.9|940.9|944.5|939.5|163
1640180700000|2021-12-22 13:45:00|945.6|940.6|948.4|943.4|948.5|943.5|945.6|940.6|213
1640181000000|2021-12-22 13:50:00|947.9|942.9|950.3|945.3|950.4|945.4|947.9|942.9|130
1640181300000|2021-12-22 13:55:00|950.2|945.2|953.6|948.6|954.2|949.2|950.2|945.2|235
1640181600000|2021-12-22 14:00:00|953.8|948.8|953.2|948.2|953.9|948.9|952.5|947.5|197
1640181900000|2021-12-22 14:05:00|953.5|948.5|954.5|949.5|954.5|949.5|953.1|948.1|179
1640182200000|2021-12-22 14:10:00|954.4|949.4|953.5|948.5|955.7|950.7|953.1|948.1|232
1640182500000|2021-12-22 14:15:00|953.6|948.6|952.9|947.9|954.9|949.9|952.4|947.4|163
1640182800000|2021-12-22 14:20:00|952.8|947.8|953.3|948.3|953.3|948.3|952.7|947.7|107
1640183100000|2021-12-22 14:25:00|953.4|948.4|953|948|954.5|949.5|952.6|947.6|109
1640183400000|2021-12-22 14:30:00|952.7|947.7|954.3|949.3|954.8|949.8|952.2|947.2|293
1640183700000|2021-12-22 14:35:00|954.5|949.5|954.3|949.3|955.7|950.7|953.7|948.7|295
1640184000000|2021-12-22 14:40:00|954.5|949.5|952.9|947.9|954.6|949.6|952.6|947.6|214
1640184300000|2021-12-22 14:45:00|952.8|947.8|952.4|947.4|953.6|948.6|952.3|947.3|200
1640184600000|2021-12-22 14:50:00|952.7|947.7|950.4|945.4|952.7|947.7|950.1|945.1|250
1640184900000|2021-12-22 14:55:00|950.5|945.5|951.2|946.2|951.6|946.6|949.2|944.2|215
1640185200000|2021-12-22 15:00:00|951.1|946.1|953.3|948.3|953.5|948.5|951|946|306
1640185500000|2021-12-22 15:05:00|953.4|948.4|952.6|947.6|954|949|952.4|947.4|197
1640185800000|2021-12-22 15:10:00|952.7|947.7|953|948|954.4|949.4|952.7|947.7|202
1640186100000|2021-12-22 15:15:00|952.9|947.9|953|948|953.9|948.9|952.6|947.6|204
1640186400000|2021-12-22 15:20:00|953.1|948.1|952.7|947.7|953.1|948.1|951.4|946.4|179
1640186700000|2021-12-22 15:25:00|952.6|947.6|953.9|948.9|954.6|949.6|952.3|947.3|245
1640187000000|2021-12-22 15:30:00|954|949|954.5|949.5|955|950|953.8|948.8|228
1640187300000|2021-12-22 15:35:00|954.6|949.6|955.4|950.4|955.7|950.7|954.2|949.2|194
1640187600000|2021-12-22 15:40:00|955.5|950.5|955.2|950.2|956.4|951.4|955.2|950.2|166
1640187900000|2021-12-22 15:45:00|955.1|950.1|955.9|950.9|956|951|955.1|950.1|200
1640188200000|2021-12-22 15:50:00|955.8|950.8|956.4|951.4|956.6|951.6|955.5|950.5|175
1640188500000|2021-12-22 15:55:00|956.3|951.3|956.3|951.3|956.9|951.9|956|951|177
1640188800000|2021-12-22 16:00:00|956.4|951.4|958.5|953.5|958.6|953.6|956.3|951.3|190
1640189100000|2021-12-22 16:05:00|958.6|953.6|959.7|954.7|959.8|954.8|958.2|953.2|190
1640189400000|2021-12-22 16:10:00|959.9|954.9|961.2|956.2|961.2|956.2|959.2|954.2|232
1640189700000|2021-12-22 16:15:00|961.3|956.3|961.1|956.1|961.8|956.8|960.1|955.1|165
1640190000000|2021-12-22 16:20:00|961.3|956.3|961.7|956.7|961.7|956.7|960.7|955.7|164
1640190300000|2021-12-22 16:25:00|961.8|956.8|963.2|958.2|963.4|958.4|961.1|956.1|133
1640190600000|2021-12-22 16:30:00|963.1|958.1|960.6|955.6|963.1|958.1|960.2|955.2|143
1640190900000|2021-12-22 16:35:00|960.5|955.5|960.1|955.1|961.7|956.7|959.8|954.8|131
1640191200000|2021-12-22 16:40:00|960|955|961.7|956.7|961.7|956.7|960|955|117
1640191500000|2021-12-22 16:45:00|961.8|956.8|962.1|957.1|962.1|957.1|960.6|955.6|143
1640191800000|2021-12-22 16:50:00|962|957|963.3|958.3|963.4|958.4|961.9|956.9|167
1640192100000|2021-12-22 16:55:00|963.4|958.4|966.9|961.9|967.3|962.3|963.3|958.3|201
1640192400000|2021-12-22 17:00:00|966.8|961.8|969.5|964.5|969.6|964.6|966.3|961.3|182
1640192700000|2021-12-22 17:05:00|969.6|964.6|970.2|965.2|970.4|965.4|968.9|963.9|119
1640193000000|2021-12-22 17:10:00|970.1|965.1|970.5|965.5|970.6|965.6|969.6|964.6|155
1640193300000|2021-12-22 17:15:00|970.6|965.6|972.6|967.6|972.6|967.6|970.5|965.5|140
1640193600000|2021-12-22 17:20:00|972.5|967.5|973.7|968.7|975|970|972.5|967.5|183
1640193900000|2021-12-22 17:25:00|973.8|968.8|972.5|967.5|973.8|968.8|972|967|99
1640194200000|2021-12-22 17:30:00|972.4|967.4|971.7|966.7|972.7|967.7|971.1|966.1|111
1640194500000|2021-12-22 17:35:00|971.5|966.5|971.6|966.6|971.9|966.9|970.6|965.6|121
1640194800000|2021-12-22 17:40:00|971.7|966.7|970.9|965.9|972|967|970.6|965.6|149
1640195100000|2021-12-22 17:45:00|970.8|965.8|970.8|965.8|971.7|966.7|970.5|965.5|110
1640195400000|2021-12-22 17:50:00|970.7|965.7|971.2|966.2|971.6|966.6|970.7|965.7|68
1640195700000|2021-12-22 17:55:00|971.3|966.3|972.2|967.2|972.3|967.3|971.2|966.2|108
1640196000000|2021-12-22 18:00:00|972.3|967.3|972.4|967.4|973.8|968.8|971.7|966.7|162
1640196300000|2021-12-22 18:05:00|972.3|967.3|971.7|966.7|972.3|967.3|971.2|966.2|114
1640196600000|2021-12-22 18:10:00|971.6|966.6|972|967|972.1|967.1|971.5|966.5|84
1640196900000|2021-12-22 18:15:00|971.9|966.9|972.6|967.6|972.6|967.6|971.7|966.7|74
1640197200000|2021-12-22 18:20:00|972.7|967.7|973.3|968.3|974|969|972.4|967.4|97
1640197500000|2021-12-22 18:25:00|973.5|968.5|974.2|969.2|974.8|969.8|973.2|968.2|147
1640197800000|2021-12-22 18:30:00|974.1|969.1|974.5|969.5|974.7|969.7|973.7|968.7|100
1640198100000|2021-12-22 18:35:00|974.4|969.4|972.4|967.4|974.5|969.5|972.1|967.1|110
1640198400000|2021-12-22 18:40:00|972.3|967.3|971.7|966.7|972.4|967.4|971.4|966.4|60
1640198700000|2021-12-22 18:45:00|971.8|966.8|971.3|966.3|972.3|967.3|970.8|965.8|82
1640199000000|2021-12-22 18:50:00|971.4|966.4|971.9|966.9|972.2|967.2|971.3|966.3|63
1640199300000|2021-12-22 18:55:00|971.6|966.6|972.1|967.1|972.5|967.5|971.3|966.3|64
1640199600000|2021-12-22 19:00:00|972|967|972|967|972.2|967.2|971.8|966.8|59
1640199900000|2021-12-22 19:05:00|972.1|967.1|972.3|967.3|972.7|967.7|972|967|37
1640200200000|2021-12-22 19:10:00|972.4|967.4|971.6|966.6|972.6|967.6|971.3|966.3|58
1640200500000|2021-12-22 19:15:00|971.5|966.5|971.4|966.4|972.1|967.1|971|966|79
1640200800000|2021-12-22 19:20:00|971.2|966.2|970.9|965.9|971.5|966.5|970.9|965.9|75
1640201100000|2021-12-22 19:25:00|970.8|965.8|969.4|964.4|971.1|966.1|969.4|964.4|78
1640201400000|2021-12-22 19:30:00|969.5|964.5|971.1|966.1|971.6|966.6|969.4|964.4|168
1640201700000|2021-12-22 19:35:00|971.2|966.2|971.9|966.9|972.1|967.1|971.2|966.2|139
1640202000000|2021-12-22 19:40:00|971.8|966.8|971.4|966.4|971.8|966.8|970.8|965.8|140
1640202300000|2021-12-22 19:45:00|971.5|966.5|972.2|967.2|972.2|967.2|971.1|966.1|52
1640202600000|2021-12-22 19:50:00|972.5|967.5|972.3|967.3|972.6|967.6|972|967|104
1640202900000|2021-12-22 19:55:00|972.5|967.5|972.8|967.8|972.9|967.9|971.9|966.9|88
1640203200000|2021-12-22 20:00:00|972.9|967.9|971.6|966.6|972.9|967.9|971.5|966.5|82
1640203500000|2021-12-22 20:05:00|971.4|966.4|971.3|966.3|971.9|966.9|971.1|966.1|71
1640203800000|2021-12-22 20:10:00|971|966|970.3|965.3|971.2|966.2|970.3|965.3|68
1640204100000|2021-12-22 20:15:00|970.4|965.4|970.1|965.1|970.7|965.7|969.8|964.8|59
1640204400000|2021-12-22 20:20:00|970|965|969.8|964.8|970.5|965.5|969.8|964.8|45
1640204700000|2021-12-22 20:25:00|969.9|964.9|969.9|964.9|970.3|965.3|969.6|964.6|34
1640205000000|2021-12-22 20:30:00|969.8|964.8|970.3|965.3|970.6|965.6|969.8|964.8|77
1640205300000|2021-12-22 20:35:00|970.4|965.4|969.6|964.6|970.5|965.5|969.5|964.5|43
1640205600000|2021-12-22 20:40:00|969.8|964.8|969.9|964.9|970.3|965.3|969.3|964.3|56
1640205900000|2021-12-22 20:45:00|970|965|969.6|964.6|970|965|969.4|964.4|87
1640206200000|2021-12-22 20:50:00|969.7|964.7|970|965|970.2|965.2|969.7|964.7|41
1640206500000|2021-12-22 20:55:00|970.2|965.2|970|965|971|966|969.7|964.7|104
1640206800000|2021-12-22 21:00:00|969.9|964.9|969.4|964.4|969.9|964.9|969.3|964.3|51
1640207100000|2021-12-22 21:05:00|969.5|964.5|970|965|970.1|965.1|969.3|964.3|41
1640207400000|2021-12-22 21:10:00|969.9|964.9|969.8|964.8|970|965|969.7|964.7|20
1640207700000|2021-12-22 21:15:00|969.9|964.9|969.7|964.7|970.2|965.2|969.6|964.6|19
1640208000000|2021-12-22 21:20:00|969.6|964.6|969.1|964.1|969.6|964.6|969.1|964.1|8
1640208300000|2021-12-22 21:25:00|969.3|964.3|969.7|964.7|969.7|964.7|969.1|964.1|48
1640208600000|2021-12-22 21:30:00|970|965|969.7|964.7|970.1|965.1|969.7|964.7|15
1640208900000|2021-12-22 21:35:00|969.6|964.6|970|965|970|965|969.6|964.6|34
1640209200000|2021-12-22 21:40:00|970.1|965.1|969.6|964.6|970.1|965.1|969|964|24
1640209500000|2021-12-22 21:45:00|969.7|964.7|969.6|964.6|970|965|969.5|964.5|40
1640209800000|2021-12-22 21:50:00|969.5|964.5|970.2|965.2|970.4|965.4|969.5|964.5|25
1640210100000|2021-12-22 21:55:00|970.4|965.4|969.5|964.5|970.4|965.4|969.3|964.3|36
1640214000000|2021-12-22 23:00:00|970.1|965.1|969.4|964.4|972.5|965.1|969|961.9|65
1640214300000|2021-12-22 23:05:00|969.3|964.3|968.8|963.8|969.4|964.4|968.6|963.6|20
1640214600000|2021-12-22 23:10:00|968.9|963.9|968.8|963.8|969.1|964.1|968.6|963.6|19
1640214900000|2021-12-22 23:15:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|19
1640215200000|2021-12-22 23:20:00|969|964|968.4|963.4|969.1|964.1|968.4|963.4|25
1640215500000|2021-12-22 23:25:00|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|20
1640215800000|2021-12-22 23:30:00|968.9|963.9|970.2|965.2|970.2|965.2|968.9|963.9|12
1640216100000|2021-12-22 23:35:00|970.3|965.3|970.5|965.5|970.6|965.6|970.2|965.2|53
1640216400000|2021-12-22 23:40:00|970.8|965.8|969.7|964.7|971.6|966.6|969.7|964.7|61
1640216700000|2021-12-22 23:45:00|969.8|964.8|968.1|963.1|970.3|965.3|967.8|962.8|68
1640217000000|2021-12-22 23:50:00|968|963|969|964|969.1|964.1|968|963|44
1640217300000|2021-12-22 23:55:00|968.7|963.7|967.9|962.9|969|964|967.6|962.6|75
1640217600000|2021-12-23 00:00:00|967.7|962.7|968.6|963.6|968.6|963.6|967.7|962.7|71
1640217900000|2021-12-23 00:05:00|968.7|963.7|967.8|962.8|968.7|963.7|967.2|962.2|23
1640218200000|2021-12-23 00:10:00|967.9|962.9|967.3|962.3|967.9|962.9|967.3|962.3|19
1640218500000|2021-12-23 00:15:00|967.2|962.2|966.8|961.8|967.2|962.2|966.4|961.4|17
1640218800000|2021-12-23 00:20:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|21
1640219100000|2021-12-23 00:25:00|966.7|961.7|966.8|961.8|966.9|961.9|966.4|961.4|29
1640219400000|2021-12-23 00:30:00|966.7|961.7|967.6|962.6|967.7|962.7|966.6|961.6|32
1640219700000|2021-12-23 00:35:00|967.7|962.7|968|963|968.1|963.1|967.6|962.6|14
1640220000000|2021-12-23 00:40:00|967.9|962.9|967.5|962.5|967.9|962.9|967.4|962.4|150
1640220300000|2021-12-23 00:45:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|10
1640220600000|2021-12-23 00:50:00|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|14
1640220900000|2021-12-23 00:55:00|967.4|962.4|967.2|962.2|967.5|962.5|967.2|962.2|10
1640221200000|2021-12-23 01:00:00|967.3|962.3|966.7|961.7|967.4|962.4|966.6|961.6|57
1640221500000|2021-12-23 01:05:00|966.6|961.6|966.7|961.7|967.7|962.7|966.6|961.6|26
1640221800000|2021-12-23 01:10:00|966.5|961.5|965.1|960.1|966.5|961.5|965|960|68
1640222100000|2021-12-23 01:15:00|965|960|964|959|965.8|960.8|964|959|69
1640222400000|2021-12-23 01:20:00|963.9|958.9|965.4|960.4|965.4|960.4|963.7|958.7|36
1640222700000|2021-12-23 01:25:00|965.3|960.3|967.2|962.2|967.2|962.2|965.3|960.3|59
1640223000000|2021-12-23 01:30:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|56
1640223300000|2021-12-23 01:35:00|967.4|962.4|967.8|962.8|968.2|963.2|967.2|962.2|49
1640223600000|2021-12-23 01:40:00|967.7|962.7|969|964|969|964|967.7|962.7|42
1640223900000|2021-12-23 01:45:00|968.9|963.9|968.9|963.9|969.5|964.5|968.6|963.6|59
1640224200000|2021-12-23 01:50:00|969|964|969.6|964.6|969.7|964.7|968.9|963.9|30
1640224500000|2021-12-23 01:55:00|969.7|964.7|970.5|965.5|970.7|965.7|969.6|964.6|43
1640224800000|2021-12-23 02:00:00|970.6|965.6|970.9|965.9|970.9|965.9|970.4|965.4|22
1640225100000|2021-12-23 02:05:00|970.7|965.7|970|965|970.7|965.7|969.9|964.9|75
1640225400000|2021-12-23 02:10:00|970.1|965.1|970.1|965.1|970.4|965.4|969.9|964.9|44
1640225700000|2021-12-23 02:15:00|970|965|968.9|963.9|970|965|968.9|963.9|23
1640226000000|2021-12-23 02:20:00|968.8|963.8|968.2|963.2|968.8|963.8|968.1|963.1|46
1640226300000|2021-12-23 02:25:00|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|40
1640226600000|2021-12-23 02:30:00|968.1|963.1|967.8|962.8|968.3|963.3|967.4|962.4|54
1640226900000|2021-12-23 02:35:00|967.7|962.7|968|963|968|963|967.7|962.7|4
1640227200000|2021-12-23 02:40:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|13
1640227500000|2021-12-23 02:45:00|968|963|967.9|962.9|968|963|967.7|962.7|4
1640227800000|2021-12-23 02:50:00|968|963|967.9|962.9|968.2|963.2|967.8|962.8|26
1640228100000|2021-12-23 02:55:00|968|963|968.7|963.7|968.7|963.7|967.9|962.9|26
1640228400000|2021-12-23 03:00:00|968.8|963.8|968.9|963.9|969.3|964.3|968.7|963.7|14
1640228700000|2021-12-23 03:05:00|969|964|969.4|964.4|969.4|964.4|968.9|963.9|7
1640229000000|2021-12-23 03:10:00|969.3|964.3|969.1|964.1|969.9|964.9|969.1|964.1|37
1640229300000|2021-12-23 03:15:00|969|964|967.9|962.9|969|964|967.6|962.6|33
1640229600000|2021-12-23 03:20:00|968|963|967.9|962.9|968.1|963.1|967.9|962.9|13
1640229900000|2021-12-23 03:25:00|968|963|968.9|963.9|969.1|964.1|967.9|962.9|15
1640230200000|2021-12-23 03:30:00|968.8|963.8|968.2|963.2|968.9|963.9|968.1|963.1|17
1640230500000|2021-12-23 03:35:00|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640230800000|2021-12-23 03:40:00|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|6
1640231100000|2021-12-23 03:45:00|968.7|963.7|968.7|963.7|968.9|963.9|968.7|963.7|81
1640231400000|2021-12-23 03:50:00|968.8|963.8|968.7|963.7|968.9|963.9|968.7|963.7|33
1640231700000|2021-12-23 03:55:00|968.8|963.8|968.8|963.8|968.8|963.8|968.3|963.3|12
1640232000000|2021-12-23 04:00:00|968.7|963.7|968.8|963.8|968.8|963.8|968.6|963.6|8
1640232300000|2021-12-23 04:05:00|968.9|963.9|969.6|964.6|969.7|964.7|968.9|963.9|6
1640232600000|2021-12-23 04:10:00|969.7|964.7|969.7|964.7|969.9|964.9|969.6|964.6|47
1640232900000|2021-12-23 04:15:00|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|11
1640233200000|2021-12-23 04:20:00|970.2|965.2|970.1|965.1|970.6|965.6|970.1|965.1|15
1640233500000|2021-12-23 04:25:00|970|965|970.1|965.1|970.2|965.2|970|965|12
1640233800000|2021-12-23 04:30:00|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|48
1640234100000|2021-12-23 04:35:00|970.4|965.4|970.2|965.2|970.5|965.5|970.2|965.2|13
1640234400000|2021-12-23 04:40:00|970.3|965.3|971|966|971.4|966.4|970.3|965.3|29
1640234700000|2021-12-23 04:45:00|971.1|966.1|971.6|966.6|971.6|966.6|971|966|32
1640235000000|2021-12-23 04:50:00|971.5|966.5|971.5|966.5|971.6|966.6|971.2|966.2|96
1640235300000|2021-12-23 04:55:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640235600000|2021-12-23 05:00:00|971.3|966.3|971.5|966.5|971.6|966.6|971.3|966.3|44
1640235900000|2021-12-23 05:05:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|25
1640236200000|2021-12-23 05:10:00|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|7
1640236500000|2021-12-23 05:15:00|971|966|971.4|966.4|971.4|966.4|970.9|965.9|18
1640236800000|2021-12-23 05:20:00|971.6|966.6|972.8|967.8|972.9|967.9|971.6|966.6|17
1640237100000|2021-12-23 05:25:00|972.9|967.9|972.2|967.2|972.9|967.9|971.9|966.9|34
1640237400000|2021-12-23 05:30:00|972.1|967.1|974.5|969.5|974.6|969.6|972.1|967.1|44
1640237700000|2021-12-23 05:35:00|974.4|969.4|974.6|969.6|974.7|969.7|974.3|969.3|15
1640238000000|2021-12-23 05:40:00|974.9|969.9|975.3|970.3|975.5|970.5|974.9|969.9|18
1640238300000|2021-12-23 05:45:00|975.4|970.4|975.5|970.5|975.6|970.6|975.2|970.2|25
1640238600000|2021-12-23 05:50:00|975.4|970.4|975.1|970.1|975.5|970.5|975|970|33
1640238900000|2021-12-23 05:55:00|975|970|974.4|969.4|975.1|970.1|974.1|969.1|26
1640239200000|2021-12-23 06:00:00|974.5|969.5|975.4|970.4|975.4|970.4|974.5|969.5|45
1640239500000|2021-12-23 06:05:00|975.5|970.5|975.3|970.3|975.9|970.9|975.3|970.3|70
1640239800000|2021-12-23 06:10:00|975.1|970.1|975.3|970.3|975.5|970.5|974.9|969.9|68
1640240100000|2021-12-23 06:15:00|975.4|970.4|975.2|970.2|975.7|970.7|974.4|969.4|50
1640240400000|2021-12-23 06:20:00|975.1|970.1|973.6|968.6|975.2|970.2|973.5|968.5|72
1640240700000|2021-12-23 06:25:00|973.8|968.8|974|969|974|969|973.4|968.4|29
1640241000000|2021-12-23 06:30:00|973.9|968.9|974.1|969.1|974.2|969.2|973.8|968.8|29
1640241300000|2021-12-23 06:35:00|974.2|969.2|974.5|969.5|974.5|969.5|974.1|969.1|22
1640241600000|2021-12-23 06:40:00|974.4|969.4|974.1|969.1|975.4|970.4|973.9|968.9|55
1640241900000|2021-12-23 06:45:00|974.2|969.2|975.3|970.3|975.3|970.3|974|969|62
1640242200000|2021-12-23 06:50:00|975.2|970.2|976.4|971.4|976.4|971.4|974.6|969.6|50
1640242500000|2021-12-23 06:55:00|976.3|971.3|975.4|970.4|976.3|971.3|975|970|107
1640242800000|2021-12-23 07:00:00|975.6|970.6|976.4|971.4|976.4|971.4|975.6|970.6|17
1640243100000|2021-12-23 07:05:00|976.3|971.3|975.8|970.8|976.4|971.4|975.7|970.7|47
1640243400000|2021-12-23 07:10:00|975.9|970.9|976.1|971.1|976.3|971.3|975.6|970.6|54
1640243700000|2021-12-23 07:15:00|976|971|976.7|971.7|976.7|971.7|975.7|970.7|26
1640244000000|2021-12-23 07:20:00|976.6|971.6|976.5|971.5|976.8|971.8|976.4|971.4|21
1640244300000|2021-12-23 07:25:00|976.4|971.4|976.2|971.2|976.5|971.5|975.5|970.5|67
1640244600000|2021-12-23 07:30:00|976.4|971.4|976.7|971.7|976.8|971.8|975.7|970.7|45
1640244900000|2021-12-23 07:35:00|976.8|971.8|977.5|972.5|977.9|972.9|976.8|971.8|62
1640245200000|2021-12-23 07:40:00|977.4|972.4|976.8|971.8|977.6|972.6|976.3|971.3|56
1640245500000|2021-12-23 07:45:00|976.9|971.9|976.7|971.7|977.1|972.1|976.7|971.7|24
1640245800000|2021-12-23 07:50:00|976.6|971.6|975.8|970.8|976.7|971.7|975.5|970.5|42
1640246100000|2021-12-23 07:55:00|975.9|970.9|976.9|971.9|977|972|975.8|970.8|45
1640246400000|2021-12-23 08:00:00|977|972|977.9|972.9|978.3|973.3|976.9|971.9|77
1640246700000|2021-12-23 08:05:00|978.1|973.1|977.7|972.7|978.4|973.4|977.3|972.3|64
1640247000000|2021-12-23 08:10:00|977.8|972.8|976.9|971.9|977.8|972.8|976.1|971.1|75
1640247300000|2021-12-23 08:15:00|977.1|972.1|976.8|971.8|977.8|972.8|976.7|971.7|84
1640247600000|2021-12-23 08:20:00|976.9|971.9|977.3|972.3|977.4|972.4|976.4|971.4|51
1640247900000|2021-12-23 08:25:00|977.5|972.5|977.5|972.5|977.5|972.5|976.6|971.6|51
1640248200000|2021-12-23 08:30:00|977.4|972.4|977.8|972.8|978|973|977.1|972.1|78
1640248500000|2021-12-23 08:35:00|977.7|972.7|976.9|971.9|977.8|972.8|976.5|971.5|43
1640248800000|2021-12-23 08:40:00|976.8|971.8|975.9|970.9|977|972|975.9|970.9|73
1640249100000|2021-12-23 08:45:00|975.8|970.8|972.6|967.6|975.8|970.8|972.1|967.1|64
1640249400000|2021-12-23 08:50:00|972.5|967.5|974.7|969.7|975.3|970.3|972|967|70
1640249700000|2021-12-23 08:55:00|974.4|969.4|974.4|969.4|975.2|970.2|974.3|969.3|41
1640250000000|2021-12-23 09:00:00|973.9|968.9|972.8|967.8|974.1|969.1|972|967|81
1640250300000|2021-12-23 09:05:00|972.5|967.5|971.3|966.3|972.9|967.9|971|966|51
1640250600000|2021-12-23 09:10:00|971|966|971|966|971.8|966.8|970.9|965.9|57
1640250900000|2021-12-23 09:15:00|971.1|966.1|970.8|965.8|971.3|966.3|970.8|965.8|22
1640251200000|2021-12-23 09:20:00|970.7|965.7|969.4|964.4|970.7|965.7|969.1|964.1|37
1640251500000|2021-12-23 09:25:00|969.3|964.3|970.5|965.5|970.5|965.5|969.3|964.3|44
1640251800000|2021-12-23 09:30:00|970.6|965.6|971.3|966.3|972.4|967.4|970.3|965.3|59
1640252100000|2021-12-23 09:35:00|971.1|966.1|972.6|967.6|972.7|967.7|971.1|966.1|49
1640252400000|2021-12-23 09:40:00|972.8|967.8|972.1|967.1|973.1|968.1|971.8|966.8|43
1640252700000|2021-12-23 09:45:00|972.2|967.2|974.8|969.8|974.8|969.8|972.2|967.2|52
1640253000000|2021-12-23 09:50:00|974.5|969.5|974.3|969.3|975.6|970.6|973.9|968.9|50
1640253300000|2021-12-23 09:55:00|974.2|969.2|973.7|968.7|974.5|969.5|973.3|968.3|30
1640253600000|2021-12-23 10:00:00|973.6|968.6|973.8|968.8|974.4|969.4|973.6|968.6|33
1640253900000|2021-12-23 10:05:00|973.7|968.7|974.4|969.4|974.6|969.6|973.7|968.7|35
1640254200000|2021-12-23 10:10:00|974.5|969.5|974.9|969.9|975.3|970.3|974.5|969.5|23
1640254500000|2021-12-23 10:15:00|974.8|969.8|974.6|969.6|975.1|970.1|974.5|969.5|22
1640254800000|2021-12-23 10:20:00|974.7|969.7|973.3|968.3|974.7|969.7|973.2|968.2|36
1640255100000|2021-12-23 10:25:00|973.5|968.5|972.4|967.4|973.5|968.5|971.7|966.7|29
1640255400000|2021-12-23 10:30:00|972.5|967.5|972.9|967.9|972.9|967.9|972.3|967.3|29
1640255700000|2021-12-23 10:35:00|973|968|972.7|967.7|973.3|968.3|972.7|967.7|23
1640256000000|2021-12-23 10:40:00|972.8|967.8|973|968|973|968|972.7|967.7|23
1640256300000|2021-12-23 10:45:00|972.9|967.9|972.7|967.7|973|968|972.6|967.6|23
1640256600000|2021-12-23 10:50:00|972.8|967.8|972.8|967.8|973.1|968.1|972.7|967.7|20
1640256900000|2021-12-23 10:55:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|10
1640257200000|2021-12-23 11:00:00|972.3|967.3|972|967|972.5|967.5|971.8|966.8|42
1640257500000|2021-12-23 11:05:00|971.8|966.8|971.8|966.8|972.3|967.3|971.8|966.8|15
1640257800000|2021-12-23 11:10:00|971.7|966.7|973.1|968.1|973.1|968.1|971.7|966.7|65
1640258100000|2021-12-23 11:15:00|973.2|968.2|971.4|966.4|973.2|968.2|971.4|966.4|31
1640258400000|2021-12-23 11:20:00|971.3|966.3|971.6|966.6|971.6|966.6|971.2|966.2|46
1640258700000|2021-12-23 11:25:00|971.5|966.5|971.5|966.5|971.8|966.8|971.4|966.4|46
1640259000000|2021-12-23 11:30:00|971.6|966.6|972.3|967.3|972.8|967.8|971.5|966.5|28
1640259300000|2021-12-23 11:35:00|972.2|967.2|973|968|973|968|971.7|966.7|42
1640259600000|2021-12-23 11:40:00|973.4|968.4|972|967|973.5|968.5|972|967|47
1640259900000|2021-12-23 11:45:00|972.1|967.1|972.5|967.5|972.7|967.7|972|967|53
1640260200000|2021-12-23 11:50:00|972.4|967.4|972.5|967.5|972.5|967.5|971.7|966.7|33
1640260500000|2021-12-23 11:55:00|972.4|967.4|972.3|967.3|972.6|967.6|972.2|967.2|54
1640260800000|2021-12-23 12:00:00|972.4|967.4|970.6|965.6|972.4|967.4|970|965|92
1640261100000|2021-12-23 12:05:00|970.7|965.7|970.5|965.5|971.2|966.2|970.3|965.3|50
1640261400000|2021-12-23 12:10:00|970.4|965.4|970.2|965.2|971.6|966.6|970|965|63
1640261700000|2021-12-23 12:15:00|970.1|965.1|968.7|963.7|970.1|965.1|968.3|963.3|66
1640262000000|2021-12-23 12:20:00|968.6|963.6|968.7|963.7|969.1|964.1|968.1|963.1|93
1640262300000|2021-12-23 12:25:00|968.6|963.6|968.2|963.2|969.1|964.1|967.3|962.3|60
1640262600000|2021-12-23 12:30:00|968.1|963.1|967.6|962.6|968.3|963.3|967.5|962.5|29
1640262900000|2021-12-23 12:35:00|967.7|962.7|969|964|969.1|964.1|967.6|962.6|48
1640263200000|2021-12-23 12:40:00|969.1|964.1|969.3|964.3|969.5|964.5|968.7|963.7|41
1640263500000|2021-12-23 12:45:00|969.2|964.2|969|964|969.6|964.6|968.7|963.7|45
1640263800000|2021-12-23 12:50:00|969.1|964.1|969.4|964.4|969.4|964.4|969|964|52
1640264100000|2021-12-23 12:55:00|969.3|964.3|969.5|964.5|969.6|964.6|968.9|963.9|82
1640264400000|2021-12-23 13:00:00|969.3|964.3|970.4|965.4|970.5|965.5|969|964|120
1640264700000|2021-12-23 13:05:00|970.6|965.6|972.3|967.3|972.5|967.5|970.3|965.3|62
1640265000000|2021-12-23 13:10:00|972.5|967.5|972.1|967.1|972.9|967.9|971.6|966.6|66
1640265300000|2021-12-23 13:15:00|972.2|967.2|972.9|967.9|973.6|968.6|972|967|84
1640265600000|2021-12-23 13:20:00|973|968|973.5|968.5|976.1|971.1|973|968|142
1640265900000|2021-12-23 13:25:00|973.7|968.7|972.9|967.9|974.7|969.7|972.7|967.7|91
1640266200000|2021-12-23 13:30:00|973.5|968.5|975.2|970.2|975.8|970.8|971.6|966.6|212
1640266500000|2021-12-23 13:35:00|975.1|970.1|973.6|968.6|976.2|971.2|973.4|968.4|153
1640266800000|2021-12-23 13:40:00|973.5|968.5|970.9|965.9|973.9|968.9|970.3|965.3|112
1640267100000|2021-12-23 13:45:00|971|966|972.4|967.4|973.2|968.2|971|966|63
1640267400000|2021-12-23 13:50:00|972.5|967.5|975|970|975|970|972.5|967.5|112
1640267700000|2021-12-23 13:55:00|974.9|969.9|973.9|968.9|975.7|970.7|973.4|968.4|135
1640268000000|2021-12-23 14:00:00|974|969|974.3|969.3|976.3|971.3|973.6|968.6|130
1640268300000|2021-12-23 14:05:00|974.4|969.4|973.1|968.1|975.1|970.1|972|967|144
1640268600000|2021-12-23 14:10:00|973.4|968.4|973.4|968.4|973.6|968.6|972.4|967.4|116
1640268900000|2021-12-23 14:15:00|973.5|968.5|972.9|967.9|974.3|969.3|972.7|967.7|99
1640269200000|2021-12-23 14:20:00|973|968|972.7|967.7|974.5|969.5|972.6|967.6|92
1640269500000|2021-12-23 14:25:00|972.6|967.6|971.6|966.6|973|968|971.6|966.6|116
1640269800000|2021-12-23 14:30:00|971.7|966.7|968.5|963.5|972.4|967.4|968.3|963.3|286
1640270100000|2021-12-23 14:35:00|968.4|963.4|969.4|964.4|971.7|966.7|968.3|963.3|254
1640270400000|2021-12-23 14:40:00|969.5|964.5|967.6|962.6|969.8|964.8|967.1|962.1|259
1640270700000|2021-12-23 14:45:00|967.9|962.9|969|964|970.2|965.2|967.5|962.5|243
1640271000000|2021-12-23 14:50:00|968.9|963.9|966.7|961.7|969.5|964.5|966.4|961.4|219
1640271300000|2021-12-23 14:55:00|966.6|961.6|967.8|962.8|968.7|963.7|966.2|961.2|180
1640271600000|2021-12-23 15:00:00|968.1|963.1|970|965|971.6|966.6|968|963|319
1640271900000|2021-12-23 15:05:00|970.1|965.1|971|966|971|966|968.5|963.5|130
1640272200000|2021-12-23 15:10:00|971.3|966.3|970.7|965.7|972.5|967.5|970.1|965.1|129
1640272500000|2021-12-23 15:15:00|970.8|965.8|969.7|964.7|972.4|967.4|969.7|964.7|181
1640272800000|2021-12-23 15:20:00|969.8|964.8|969.4|964.4|969.9|964.9|967.5|962.5|176
1640273100000|2021-12-23 15:25:00|969.5|964.5|969.6|964.6|970.6|965.6|969.3|964.3|101
1640273400000|2021-12-23 15:30:00|969.5|964.5|969.1|964.1|969.9|964.9|968.6|963.6|138
1640273700000|2021-12-23 15:35:00|969.2|964.2|967.7|962.7|969.5|964.5|967.5|962.5|72
1640274000000|2021-12-23 15:40:00|967.8|962.8|969.8|964.8|970.3|965.3|967.7|962.7|116
1640274300000|2021-12-23 15:45:00|969.9|964.9|969.5|964.5|970|965|968.8|963.8|60
1640274600000|2021-12-23 15:50:00|969.7|964.7|970.7|965.7|970.8|965.8|969.7|964.7|86
1640274900000|2021-12-23 15:55:00|970.6|965.6|970.8|965.8|970.8|965.8|970.2|965.2|77
1640275200000|2021-12-23 16:00:00|970.6|965.6|971.7|966.7|971.7|966.7|970.6|965.6|108
1640275500000|2021-12-23 16:05:00|971.8|966.8|971.9|966.9|972.8|967.8|971.8|966.8|117
1640275800000|2021-12-23 16:10:00|972|967|971.9|966.9|972|967|971.4|966.4|62
1640276100000|2021-12-23 16:15:00|972|967|974|969|974.4|969.4|971.9|966.9|86
1640276400000|2021-12-23 16:20:00|974.1|969.1|974.9|969.9|974.9|969.9|973.3|968.3|96
1640276700000|2021-12-23 16:25:00|975.2|970.2|974.3|969.3|975.5|970.5|973.9|968.9|100
1640277000000|2021-12-23 16:30:00|974.5|969.5|972.2|967.2|974.6|969.6|970.6|965.6|101
1640277300000|2021-12-23 16:35:00|972.1|967.1|972.7|967.7|972.9|967.9|971.5|966.5|60
1640277600000|2021-12-23 16:40:00|972.8|967.8|972.7|967.7|972.9|967.9|972.3|967.3|102
1640277900000|2021-12-23 16:45:00|972.8|967.8|972|967|973.7|968.7|971.9|966.9|86
1640278200000|2021-12-23 16:50:00|971.9|966.9|972.3|967.3|972.4|967.4|971.7|966.7|63
1640278500000|2021-12-23 16:55:00|972.4|967.4|973|968|973.3|968.3|972.4|967.4|58
1640278800000|2021-12-23 17:00:00|972.9|967.9|972.9|967.9|973|968|971.9|966.9|61
1640279100000|2021-12-23 17:05:00|973|968|973.5|968.5|973.8|968.8|972.8|967.8|73
1640279400000|2021-12-23 17:10:00|973.6|968.6|974.3|969.3|974.3|969.3|973.1|968.1|53
1640279700000|2021-12-23 17:15:00|974.4|969.4|974.9|969.9|975.2|970.2|974.3|969.3|81
1640280000000|2021-12-23 17:20:00|975.1|970.1|977.1|972.1|977.1|972.1|974.8|969.8|87
1640280300000|2021-12-23 17:25:00|977|972|977.3|972.3|977.8|972.8|976.1|971.1|117
1640280600000|2021-12-23 17:30:00|977.4|972.4|977.1|972.1|977.8|972.8|976.7|971.7|87
1640280900000|2021-12-23 17:35:00|977.2|972.2|976.5|971.5|977.5|972.5|975.9|970.9|77
1640281200000|2021-12-23 17:40:00|976.6|971.6|976.9|971.9|977.3|972.3|976.2|971.2|87
1640281500000|2021-12-23 17:45:00|977|972|975.3|970.3|977|972|975.3|970.3|93
1640281800000|2021-12-23 17:50:00|975.4|970.4|975.9|970.9|976.1|971.1|975.3|970.3|70
1640282100000|2021-12-23 17:55:00|976.1|971.1|975.7|970.7|976.5|971.5|975.3|970.3|127
1640282400000|2021-12-23 18:00:00|975.5|970.5|978.4|973.4|978.5|973.5|975.3|970.3|165
1640282700000|2021-12-23 18:05:00|978.5|973.5|977.9|972.9|978.5|973.5|977.5|972.5|113
1640283000000|2021-12-23 18:10:00|977.8|972.8|977.5|972.5|978.1|973.1|977.5|972.5|41
1640283300000|2021-12-23 18:15:00|977.7|972.7|977.9|972.9|978.6|973.6|977.5|972.5|57
1640283600000|2021-12-23 18:20:00|978|973|978.1|973.1|978.2|973.2|977.6|972.6|81
1640283900000|2021-12-23 18:25:00|978|973|978.7|973.7|978.9|973.9|977.9|972.9|120
1640284200000|2021-12-23 18:30:00|978.8|973.8|978.2|973.2|978.8|973.8|977.9|972.9|73
1640284500000|2021-12-23 18:35:00|978.3|973.3|977.4|972.4|978.3|973.3|977.2|972.2|53
1640284800000|2021-12-23 18:40:00|977.5|972.5|977.9|972.9|978.1|973.1|977.3|972.3|91
1640285100000|2021-12-23 18:45:00|978|973|978.2|973.2|978.4|973.4|977.9|972.9|55
1640285400000|2021-12-23 18:50:00|978.1|973.1|977.7|972.7|978.3|973.3|977.6|972.6|50
1640285700000|2021-12-23 18:55:00|977.6|972.6|977.4|972.4|978.1|973.1|977.3|972.3|49
1640286000000|2021-12-23 19:00:00|977.5|972.5|977|972|977.6|972.6|976.9|971.9|38
1640286300000|2021-12-23 19:05:00|977.1|972.1|977.4|972.4|977.6|972.6|977|972|40
1640286600000|2021-12-23 19:10:00|977.5|972.5|977.4|972.4|977.5|972.5|976.9|971.9|41
1640286900000|2021-12-23 19:15:00|977.3|972.3|977.9|972.9|977.9|972.9|977.3|972.3|40
1640287200000|2021-12-23 19:20:00|977.8|972.8|977.4|972.4|977.9|972.9|977.3|972.3|33
1640287500000|2021-12-23 19:25:00|977.3|972.3|977.5|972.5|977.5|972.5|976.9|971.9|68
1640287800000|2021-12-23 19:30:00|977.6|972.6|978.5|973.5|978.6|973.6|977.5|972.5|49
1640288100000|2021-12-23 19:35:00|978.6|973.6|978.3|973.3|978.6|973.6|978.1|973.1|45
1640288400000|2021-12-23 19:40:00|978.4|973.4|978.6|973.6|978.8|973.8|978.4|973.4|51
1640288700000|2021-12-23 19:45:00|978.5|973.5|978.8|973.8|978.8|973.8|978.5|973.5|88
1640289000000|2021-12-23 19:50:00|978.9|973.9|979.2|974.2|979.3|974.3|978.8|973.8|6
1640289300000|2021-12-23 19:55:00|979.1|974.1|979.1|974.1|979.3|974.3|978.9|973.9|26
1640289600000|2021-12-23 20:00:00|979.2|974.2|978.6|973.6|979.2|974.2|978.5|973.5|82
1640289900000|2021-12-23 20:05:00|978.4|973.4|978.9|973.9|978.9|973.9|978.4|973.4|61
1640290200000|2021-12-23 20:10:00|978.6|973.6|978.3|973.3|978.7|973.7|978.3|973.3|55
1640290500000|2021-12-23 20:15:00|978.4|973.4|978.2|973.2|978.4|973.4|977.8|972.8|64
1640290800000|2021-12-23 20:20:00|978.1|973.1|978.3|973.3|978.5|973.5|978.1|973.1|31
1640291100000|2021-12-23 20:25:00|978.2|973.2|978.1|973.1|978.3|973.3|978|973|25
1640291400000|2021-12-23 20:30:00|978|973|977.7|972.7|978|973|977.5|972.5|89
1640291700000|2021-12-23 20:35:00|977.6|972.6|977.7|972.7|978.2|973.2|977.6|972.6|41
1640292000000|2021-12-23 20:40:00|977.9|972.9|978.1|973.1|978.2|973.2|977.8|972.8|103
1640292300000|2021-12-23 20:45:00|977.9|972.9|979|974|979.2|974.2|977.9|972.9|69
1640292600000|2021-12-23 20:50:00|979.1|974.1|979.2|974.2|979.6|974.6|978.9|973.9|103
1640292900000|2021-12-23 20:55:00|979.3|974.3|978.5|973.5|979.3|974.3|978.2|973.2|72
1640293200000|2021-12-23 21:00:00|978.4|973.4|977.8|972.8|978.7|973.7|977.7|972.7|76
1640293500000|2021-12-23 21:05:00|977.9|972.9|977.7|972.7|978|973|977.6|972.6|49
1640293800000|2021-12-23 21:10:00|977.9|972.9|978|973|978.1|973.1|977.5|972.5|40
1640294100000|2021-12-23 21:15:00|977.9|972.9|977.7|972.7|978|973|977.7|972.7|18
1640294400000|2021-12-23 21:20:00|977.5|972.5|977.6|972.6|977.7|972.7|977.3|972.3|16
1640294700000|2021-12-23 21:25:00|977.7|972.7|978.1|973.1|978.3|973.3|977.7|972.7|28
1640295000000|2021-12-23 21:30:00|978|973|977.8|972.8|978.1|973.1|977.7|972.7|19
1640295300000|2021-12-23 21:35:00|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|5
1640295600000|2021-12-23 21:40:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1640295900000|2021-12-23 21:45:00|977.7|972.7|978.3|973.3|978.4|973.4|977.4|972.4|33
1640296200000|2021-12-23 21:50:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|8
1640296500000|2021-12-23 21:55:00|978.1|973.1|977.9|972.9|978.1|973.1|977.7|972.7|28
1640559600000|2021-12-26 23:00:00|981|967.9|974.2|969.2|981|969.8|974|966.5|52
1640559900000|2021-12-26 23:05:00|974.3|969.3|975.4|970.4|975.5|970.5|974.1|969.1|108
1640560200000|2021-12-26 23:10:00|975.5|970.5|976.9|971.9|976.9|971.9|975.4|970.4|41
1640560500000|2021-12-26 23:15:00|977|972|976.8|971.8|977.3|972.3|976.6|971.6|47
1640560800000|2021-12-26 23:20:00|977|972|976.5|971.5|977|972|976.4|971.4|35
1640561100000|2021-12-26 23:25:00|976.6|971.6|977.1|972.1|977.1|972.1|976.5|971.5|30
1640561400000|2021-12-26 23:30:00|977|972|976.9|971.9|977.2|972.2|976.6|971.6|48
1640561700000|2021-12-26 23:35:00|976.8|971.8|976.8|971.8|977.4|972.4|976.7|971.7|24
1640562000000|2021-12-26 23:40:00|976.7|971.7|976|971|976.8|971.8|976|971|25
1640562300000|2021-12-26 23:45:00|975.7|970.7|975.5|970.5|975.7|970.7|975|970|32
1640562600000|2021-12-26 23:50:00|975.4|970.4|974.4|969.4|975.4|970.4|974.2|969.2|31
1640562900000|2021-12-26 23:55:00|974.3|969.3|973.2|968.2|974.4|969.4|973.2|968.2|40
1640563200000|2021-12-27 00:00:00|973.3|968.3|974.9|969.9|974.9|969.9|972.7|967.7|36
1640563500000|2021-12-27 00:05:00|975.1|970.1|974.4|969.4|975.1|970.1|973.2|968.2|66
1640563800000|2021-12-27 00:10:00|974.6|969.6|973|968|974.6|969.6|972.3|967.3|56
1640564100000|2021-12-27 00:15:00|972.9|967.9|973.2|968.2|973.7|968.7|972.6|967.6|51
1640564400000|2021-12-27 00:20:00|973.3|968.3|974.6|969.6|974.6|969.6|973.2|968.2|78
1640564700000|2021-12-27 00:25:00|974.7|969.7|974.4|969.4|975|970|974.3|969.3|28
1640565000000|2021-12-27 00:30:00|974.3|969.3|974.3|969.3|974.7|969.7|974.1|969.1|42
1640565300000|2021-12-27 00:35:00|974.4|969.4|973.8|968.8|974.5|969.5|973.5|968.5|35
1640565600000|2021-12-27 00:40:00|973.7|968.7|974.1|969.1|974.1|969.1|973.5|968.5|27
1640565900000|2021-12-27 00:45:00|974|969|972.9|967.9|974.2|969.2|972.9|967.9|35
1640566200000|2021-12-27 00:50:00|973|968|972.4|967.4|973.2|968.2|972.4|967.4|48
1640566500000|2021-12-27 00:55:00|972.5|967.5|972.8|967.8|972.9|967.9|972.5|967.5|42
1640566800000|2021-12-27 01:00:00|972.9|967.9|972.6|967.6|973.1|968.1|972.2|967.2|141
1640567100000|2021-12-27 01:05:00|972.5|967.5|973.7|968.7|973.8|968.8|972.2|967.2|63
1640567400000|2021-12-27 01:10:00|973.6|968.6|973.7|968.7|974.2|969.2|973.4|968.4|91
1640567700000|2021-12-27 01:15:00|973.8|968.8|974.3|969.3|974.3|969.3|973.6|968.6|59
1640568000000|2021-12-27 01:20:00|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|37
1640568300000|2021-12-27 01:25:00|974.5|969.5|974.8|969.8|975|970|974.5|969.5|37
1640568600000|2021-12-27 01:30:00|974.9|969.9|975.3|970.3|976|971|974.8|969.8|39
1640568900000|2021-12-27 01:35:00|975.4|970.4|975.1|970.1|975.5|970.5|974.9|969.9|30
1640569200000|2021-12-27 01:40:00|975|970|976.4|971.4|976.4|971.4|975|970|61
1640569500000|2021-12-27 01:45:00|976.5|971.5|976.6|971.6|977.6|972.6|976.5|971.5|81
1640569800000|2021-12-27 01:50:00|976.5|971.5|975.2|970.2|976.6|971.6|975.1|970.1|62
1640570100000|2021-12-27 01:55:00|975.3|970.3|975.3|970.3|975.6|970.6|975|970|38
1640570400000|2021-12-27 02:00:00|975.2|970.2|975.1|970.1|975.7|970.7|974.9|969.9|95
1640570700000|2021-12-27 02:05:00|975.2|970.2|975.3|970.3|975.6|970.6|975|970|63
1640571000000|2021-12-27 02:10:00|975.2|970.2|975.3|970.3|975.6|970.6|975|970|60
1640571300000|2021-12-27 02:15:00|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|21
1640571600000|2021-12-27 02:20:00|975.6|970.6|975.1|970.1|975.6|970.6|975|970|38
1640571900000|2021-12-27 02:25:00|975.2|970.2|975.2|970.2|975.3|970.3|974.8|969.8|41
1640572200000|2021-12-27 02:30:00|975.3|970.3|975.9|970.9|975.9|970.9|975|970|71
1640572500000|2021-12-27 02:35:00|975.8|970.8|975.9|970.9|976.1|971.1|975.2|970.2|48
1640572800000|2021-12-27 02:40:00|975.7|970.7|975.4|970.4|976.1|971.1|975.4|970.4|46
1640573100000|2021-12-27 02:45:00|975.5|970.5|975.5|970.5|976|971|975.4|970.4|39
1640573400000|2021-12-27 02:50:00|975.4|970.4|974.8|969.8|975.4|970.4|974.8|969.8|15
1640573700000|2021-12-27 02:55:00|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|51
1640574000000|2021-12-27 03:00:00|974|969|974.6|969.6|974.8|969.8|974|969|34
1640574300000|2021-12-27 03:05:00|974.7|969.7|974.5|969.5|974.8|969.8|974.4|969.4|7
1640574600000|2021-12-27 03:10:00|974.4|969.4|974.4|969.4|974.8|969.8|974.2|969.2|75
1640574900000|2021-12-27 03:15:00|974.3|969.3|974|969|974.4|969.4|973.9|968.9|25
1640575200000|2021-12-27 03:20:00|974.1|969.1|973.3|968.3|974.1|969.1|973.2|968.2|30
1640575500000|2021-12-27 03:25:00|973.2|968.2|973.6|968.6|973.9|968.9|973.2|968.2|48
1640575800000|2021-12-27 03:30:00|973.5|968.5|973.8|968.8|973.9|968.9|973.5|968.5|35
1640576100000|2021-12-27 03:35:00|973.7|968.7|973.9|968.9|974|969|973.5|968.5|21
1640576400000|2021-12-27 03:40:00|974|969|973.8|968.8|974.1|969.1|973.7|968.7|25
1640576700000|2021-12-27 03:45:00|974.1|969.1|973.9|968.9|974.1|969.1|973.6|968.6|30
1640577000000|2021-12-27 03:50:00|974|969|974|969|974.1|969.1|973.8|968.8|13
1640577300000|2021-12-27 03:55:00|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640577600000|2021-12-27 04:00:00|973.9|968.9|974|969|974.1|969.1|973.8|968.8|26
1640577900000|2021-12-27 04:05:00|973.9|968.9|973.4|968.4|974|969|973.4|968.4|19
1640578200000|2021-12-27 04:10:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|28
1640578500000|2021-12-27 04:15:00|973.3|968.3|973.4|968.4|973.6|968.6|973.3|968.3|22
1640578800000|2021-12-27 04:20:00|973.3|968.3|973|968|973.6|968.6|973|968|21
1640579100000|2021-12-27 04:25:00|973.1|968.1|971.8|966.8|973.1|968.1|971.8|966.8|51
1640579400000|2021-12-27 04:30:00|972|967|971.2|966.2|972.1|967.1|971.1|966.1|75
1640579700000|2021-12-27 04:35:00|971.3|966.3|971.1|966.1|971.4|966.4|971|966|8
1640580000000|2021-12-27 04:40:00|971.2|966.2|971|966|971.2|966.2|970.8|965.8|35
1640580300000|2021-12-27 04:45:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|26
1640580600000|2021-12-27 04:50:00|971.1|966.1|971|966|971.2|966.2|970.8|965.8|47
1640580900000|2021-12-27 04:55:00|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|22
1640581200000|2021-12-27 05:00:00|970.6|965.6|970.9|965.9|970.9|965.9|970.6|965.6|21
1640581500000|2021-12-27 05:05:00|970.8|965.8|970.6|965.6|970.8|965.8|970.5|965.5|48
1640581800000|2021-12-27 05:10:00|970.5|965.5|970.8|965.8|971.2|966.2|970.5|965.5|81
1640582100000|2021-12-27 05:15:00|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|70
1640582400000|2021-12-27 05:20:00|970.6|965.6|969.4|964.4|970.7|965.7|969.4|964.4|37
1640582700000|2021-12-27 05:25:00|969.5|964.5|969.1|964.1|969.7|964.7|969.1|964.1|65
1640583000000|2021-12-27 05:30:00|969|964|969.1|964.1|969.6|964.6|968.9|963.9|34
1640583300000|2021-12-27 05:35:00|969|964|968|963|969.3|964.3|967.5|962.5|73
1640583600000|2021-12-27 05:40:00|967.9|962.9|966.9|961.9|967.9|962.9|966.7|961.7|55
1640583900000|2021-12-27 05:45:00|966.8|961.8|967|962|967.1|962.1|966.6|961.6|27
1640584200000|2021-12-27 05:50:00|966.9|961.9|964.4|959.4|966.9|961.9|964|959|28
1640584500000|2021-12-27 05:55:00|964.5|959.5|964.4|959.4|964.8|959.8|963.8|958.8|58
1640584800000|2021-12-27 06:00:00|964.3|959.3|963.4|958.4|964.3|959.3|963.2|958.2|44
1640585100000|2021-12-27 06:05:00|963.3|958.3|964.4|959.4|964.9|959.9|963.3|958.3|26
1640585400000|2021-12-27 06:10:00|964.7|959.7|963.9|958.9|964.8|959.8|963.8|958.8|39
1640585700000|2021-12-27 06:15:00|964|959|964.8|959.8|964.8|959.8|963.7|958.7|35
1640586000000|2021-12-27 06:20:00|964.7|959.7|965.5|960.5|965.6|960.6|964.1|959.1|50
1640586300000|2021-12-27 06:25:00|965.4|960.4|963.8|958.8|965.5|960.5|963.7|958.7|50
1640586600000|2021-12-27 06:30:00|963.9|958.9|964.2|959.2|964.3|959.3|963.8|958.8|38
1640586900000|2021-12-27 06:35:00|964.1|959.1|964.3|959.3|964.7|959.7|964.1|959.1|25
1640587200000|2021-12-27 06:40:00|964.2|959.2|964.6|959.6|964.8|959.8|964.1|959.1|53
1640587500000|2021-12-27 06:45:00|964.3|959.3|964.3|959.3|964.7|959.7|964|959|52
1640587800000|2021-12-27 06:50:00|964.2|959.2|964.1|959.1|964.4|959.4|964|959|46
1640588100000|2021-12-27 06:55:00|964|959|964.7|959.7|964.7|959.7|963.9|958.9|39
1640588400000|2021-12-27 07:00:00|964.6|959.6|965.5|960.5|965.6|960.6|964.6|959.6|21
1640588700000|2021-12-27 07:05:00|965.3|960.3|964.9|959.9|965.4|960.4|964.8|959.8|30
1640589000000|2021-12-27 07:10:00|964.8|959.8|964.6|959.6|965|960|964.6|959.6|22
1640589300000|2021-12-27 07:15:00|964.7|959.7|964.7|959.7|964.9|959.9|964.6|959.6|16
1640589600000|2021-12-27 07:20:00|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|30
1640589900000|2021-12-27 07:25:00|964.5|959.5|963.4|958.4|964.5|959.5|963.2|958.2|51
1640590200000|2021-12-27 07:30:00|963.2|958.2|961.6|956.6|963.4|958.4|961.5|956.5|98
1640590500000|2021-12-27 07:35:00|961.5|956.5|962.5|957.5|963.1|958.1|961.2|956.2|86
1640590800000|2021-12-27 07:40:00|962.6|957.6|962.4|957.4|963.1|958.1|962|957|71
1640591100000|2021-12-27 07:45:00|962.2|957.2|962.4|957.4|962.6|957.6|962.1|957.1|35
1640591400000|2021-12-27 07:50:00|962.7|957.7|962.9|957.9|963.1|958.1|962.4|957.4|45
1640591700000|2021-12-27 07:55:00|962.8|957.8|963.8|958.8|964.1|959.1|962.8|957.8|32
1640592000000|2021-12-27 08:00:00|963.7|958.7|965.2|960.2|965.2|960.2|963.7|958.7|90
1640592300000|2021-12-27 08:05:00|965.3|960.3|965.1|960.1|966.3|961.3|965.1|960.1|104
1640592600000|2021-12-27 08:10:00|965.2|960.2|965.2|960.2|965.5|960.5|965.2|960.2|57
1640592900000|2021-12-27 08:15:00|965.1|960.1|964.8|959.8|965.4|960.4|964.8|959.8|46
1640593200000|2021-12-27 08:20:00|964.7|959.7|964.7|959.7|965.3|960.3|964.6|959.6|78
1640593500000|2021-12-27 08:25:00|964.8|959.8|963.6|958.6|965|960|963.4|958.4|50
1640593800000|2021-12-27 08:30:00|963.7|958.7|963.9|958.9|964.2|959.2|963.3|958.3|47
1640594100000|2021-12-27 08:35:00|964|959|964|959|964.3|959.3|963.6|958.6|32
1640594400000|2021-12-27 08:40:00|963.9|958.9|963.5|958.5|964|959|963.1|958.1|60
1640594700000|2021-12-27 08:45:00|963.6|958.6|963.5|958.5|963.6|958.6|963.2|958.2|43
1640595000000|2021-12-27 08:50:00|963.6|958.6|964.4|959.4|964.4|959.4|963.6|958.6|32
1640595300000|2021-12-27 08:55:00|964.3|959.3|963.1|958.1|964.6|959.6|963.1|958.1|80
1640595600000|2021-12-27 09:00:00|963.2|958.2|962.2|957.2|963.4|958.4|961.9|956.9|100
1640595900000|2021-12-27 09:05:00|962.1|957.1|963.1|958.1|963.1|958.1|961.7|956.7|56
1640596200000|2021-12-27 09:10:00|962.9|957.9|963.2|958.2|963.2|958.2|962.7|957.7|55
1640596500000|2021-12-27 09:15:00|963.1|958.1|962.7|957.7|963.2|958.2|962.4|957.4|39
1640596800000|2021-12-27 09:20:00|962.6|957.6|962.7|957.7|962.8|957.8|962.2|957.2|60
1640597100000|2021-12-27 09:25:00|962.6|957.6|962.1|957.1|963.2|958.2|962.1|957.1|38
1640597400000|2021-12-27 09:30:00|962|957|962.8|957.8|962.9|957.9|961.7|956.7|57
1640597700000|2021-12-27 09:35:00|962.5|957.5|963.4|958.4|963.7|958.7|962.4|957.4|69
1640598000000|2021-12-27 09:40:00|963.5|958.5|964|959|964|959|963.5|958.5|38
1640598300000|2021-12-27 09:45:00|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|19
1640598600000|2021-12-27 09:50:00|964|959|964.4|959.4|964.4|959.4|963.7|958.7|39
1640598900000|2021-12-27 09:55:00|964.3|959.3|964.9|959.9|965.1|960.1|964.3|959.3|75
1640599200000|2021-12-27 10:00:00|964.8|959.8|964.8|959.8|965.5|960.5|964.6|959.6|31
1640599500000|2021-12-27 10:05:00|964.9|959.9|965.3|960.3|965.4|960.4|964.8|959.8|47
1640599800000|2021-12-27 10:10:00|965.2|960.2|964.9|959.9|965.3|960.3|964.7|959.7|60
1640600100000|2021-12-27 10:15:00|965|960|964.8|959.8|965|960|964.7|959.7|32
1640600400000|2021-12-27 10:20:00|964.7|959.7|963.9|958.9|964.9|959.9|963.9|958.9|25
1640600700000|2021-12-27 10:25:00|963.7|958.7|964.2|959.2|964.3|959.3|963.7|958.7|41
1640601000000|2021-12-27 10:30:00|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|30
1640601300000|2021-12-27 10:35:00|964.7|959.7|965.1|960.1|965.1|960.1|964.5|959.5|17
1640601600000|2021-12-27 10:40:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|16
1640601900000|2021-12-27 10:45:00|965.8|960.8|965.8|960.8|966.3|961.3|965.6|960.6|35
1640602200000|2021-12-27 10:50:00|965.6|960.6|965.3|960.3|965.8|960.8|965|960|35
1640602500000|2021-12-27 10:55:00|965.2|960.2|965.4|960.4|965.4|960.4|964.9|959.9|55
1640602800000|2021-12-27 11:00:00|965.3|960.3|963.9|958.9|965.3|960.3|963.8|958.8|43
1640603100000|2021-12-27 11:05:00|963.8|958.8|964.8|959.8|964.8|959.8|963.8|958.8|67
1640603400000|2021-12-27 11:10:00|965|960|965.4|960.4|965.4|960.4|964.6|959.6|39
1640603700000|2021-12-27 11:15:00|965.5|960.5|965.5|960.5|965.7|960.7|965.2|960.2|30
1640604000000|2021-12-27 11:20:00|965.6|960.6|964.9|959.9|965.9|960.9|964.8|959.8|59
1640604300000|2021-12-27 11:25:00|965|960|964.9|959.9|965.2|960.2|964.9|959.9|24
1640604600000|2021-12-27 11:30:00|965.1|960.1|965.7|960.7|965.7|960.7|965.1|960.1|42
1640604900000|2021-12-27 11:35:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|11
1640605200000|2021-12-27 11:40:00|966.3|961.3|966.6|961.6|966.9|961.9|966.3|961.3|44
1640605500000|2021-12-27 11:45:00|966.5|961.5|966.1|961.1|966.6|961.6|966|961|65
1640605800000|2021-12-27 11:50:00|966|961|966|961|966.1|961.1|965.7|960.7|16
1640606100000|2021-12-27 11:55:00|966.1|961.1|966.1|961.1|966.4|961.4|966|961|40
1640606400000|2021-12-27 12:00:00|965.9|960.9|964.9|959.9|966|961|964.8|959.8|68
1640606700000|2021-12-27 12:05:00|964.8|959.8|966|961|966.1|961.1|964.6|959.6|66
1640607000000|2021-12-27 12:10:00|965.6|960.6|967.9|962.9|968.1|963.1|965.5|960.5|98
1640607300000|2021-12-27 12:15:00|968|963|969.1|964.1|969.5|964.5|967.9|962.9|44
1640607600000|2021-12-27 12:20:00|969|964|970.4|965.4|970.5|965.5|969|964|80
1640607900000|2021-12-27 12:25:00|970.5|965.5|970.1|965.1|970.5|965.5|968.8|963.8|76
1640608200000|2021-12-27 12:30:00|970.2|965.2|971.7|966.7|972|967|969.4|964.4|34
1640608500000|2021-12-27 12:35:00|971.4|966.4|970.5|965.5|971.7|966.7|970.2|965.2|79
1640608800000|2021-12-27 12:40:00|970.4|965.4|970.6|965.6|971|966|970.4|965.4|37
1640609100000|2021-12-27 12:45:00|970.4|965.4|970.4|965.4|970.5|965.5|970|965|25
1640609400000|2021-12-27 12:50:00|970.5|965.5|971.5|966.5|971.5|966.5|970.4|965.4|83
1640609700000|2021-12-27 12:55:00|971.6|966.6|970.1|965.1|971.7|966.7|969.8|964.8|70
1640610000000|2021-12-27 13:00:00|970.3|965.3|967.8|962.8|970.4|965.4|967.6|962.6|155
1640610300000|2021-12-27 13:05:00|967.9|962.9|964.7|959.7|967.9|962.9|964.5|959.5|137
1640610600000|2021-12-27 13:10:00|964.6|959.6|963.1|958.1|964.6|959.6|962.7|957.7|159
1640610900000|2021-12-27 13:15:00|963|958|960.8|955.8|963|958|960.6|955.6|150
1640611200000|2021-12-27 13:20:00|960.7|955.7|961.1|956.1|964.2|959.2|959.7|954.7|189
1640611500000|2021-12-27 13:25:00|961|956|959.8|954.8|962.5|957.5|958.6|953.6|186
1640611800000|2021-12-27 13:30:00|960.1|955.1|959.5|954.5|960.7|955.7|958.5|953.5|260
1640612100000|2021-12-27 13:35:00|959.4|954.4|962.7|957.7|963|958|959.3|954.3|200
1640612400000|2021-12-27 13:40:00|962.8|957.8|963.3|958.3|963.5|958.5|961.5|956.5|153
1640612700000|2021-12-27 13:45:00|963.2|958.2|964.9|959.9|964.9|959.9|963.2|958.2|144
1640613000000|2021-12-27 13:50:00|964.4|959.4|962.9|957.9|965.1|960.1|962.8|957.8|158
1640613300000|2021-12-27 13:55:00|963|958|963.4|958.4|963.5|958.5|960.8|955.8|157
1640613600000|2021-12-27 14:00:00|963.5|958.5|962.3|957.3|964.1|959.1|961.6|956.6|137
1640613900000|2021-12-27 14:05:00|962.5|957.5|962.5|957.5|962.9|957.9|961.2|956.2|133
1640614200000|2021-12-27 14:10:00|962.6|957.6|961.5|956.5|962.8|957.8|960.7|955.7|110
1640614500000|2021-12-27 14:15:00|961.6|956.6|961.2|956.2|962.6|957.6|960.7|955.7|116
1640614800000|2021-12-27 14:20:00|961.4|956.4|962.5|957.5|963.2|958.2|961.4|956.4|123
1640615100000|2021-12-27 14:25:00|962.3|957.3|962.6|957.6|963.2|958.2|962.2|957.2|139
1640615400000|2021-12-27 14:30:00|962.7|957.7|963.3|958.3|964|959|962.2|957.2|320
1640615700000|2021-12-27 14:35:00|963.4|958.4|965.7|960.7|966.1|961.1|963.2|958.2|221
1640616000000|2021-12-27 14:40:00|966.1|961.1|965|960|966.6|961.6|964.9|959.9|327
1640616300000|2021-12-27 14:45:00|965.3|960.3|966.9|961.9|967.9|962.9|965.3|960.3|285
1640616600000|2021-12-27 14:50:00|966.8|961.8|965|960|967.8|962.8|964.8|959.8|207
1640616900000|2021-12-27 14:55:00|965.1|960.1|964.2|959.2|966.1|961.1|963.5|958.5|204
1640617200000|2021-12-27 15:00:00|964.3|959.3|966.4|961.4|967|962|963.9|958.9|275
1640617500000|2021-12-27 15:05:00|966.3|961.3|966.2|961.2|966.8|961.8|965.5|960.5|237
1640617800000|2021-12-27 15:10:00|966.1|961.1|966.4|961.4|966.6|961.6|965.1|960.1|173
1640618100000|2021-12-27 15:15:00|966.3|961.3|965|960|966.6|961.6|964.2|959.2|216
1640618400000|2021-12-27 15:20:00|965.2|960.2|968.7|963.7|969.3|964.3|965.1|960.1|246
1640618700000|2021-12-27 15:25:00|968.9|963.9|968.4|963.4|968.9|963.9|967.5|962.5|176
1640619000000|2021-12-27 15:30:00|968.5|963.5|970.6|965.6|970.6|965.6|968.2|963.2|177
1640619300000|2021-12-27 15:35:00|970.5|965.5|972.3|967.3|972.4|967.4|969.4|964.4|216
1640619600000|2021-12-27 15:40:00|972.4|967.4|970.6|965.6|972.5|967.5|970.6|965.6|117
1640619900000|2021-12-27 15:45:00|970.7|965.7|971.4|966.4|971.5|966.5|970.2|965.2|162
1640620200000|2021-12-27 15:50:00|971.5|966.5|969.9|964.9|971.7|966.7|969.9|964.9|110
1640620500000|2021-12-27 15:55:00|969.8|964.8|971.1|966.1|971.2|966.2|968.8|963.8|139
1640620800000|2021-12-27 16:00:00|970.8|965.8|967.9|962.9|971.3|966.3|967.8|962.8|149
1640621100000|2021-12-27 16:05:00|967.8|962.8|968.7|963.7|968.7|963.7|967.8|962.8|95
1640621400000|2021-12-27 16:10:00|968.8|963.8|969|964|969.4|964.4|968.2|963.2|105
1640621700000|2021-12-27 16:15:00|969.1|964.1|968.4|963.4|969.7|964.7|968.4|963.4|124
1640622000000|2021-12-27 16:20:00|968.5|963.5|971.3|966.3|971.3|966.3|967.9|962.9|133
1640622300000|2021-12-27 16:25:00|971.4|966.4|971.7|966.7|971.9|966.9|970.8|965.8|135
1640622600000|2021-12-27 16:30:00|971.8|966.8|972.3|967.3|972.6|967.6|970.9|965.9|179
1640622900000|2021-12-27 16:35:00|972.4|967.4|973.5|968.5|973.8|968.8|972|967|165
1640623200000|2021-12-27 16:40:00|973.4|968.4|973.4|968.4|973.8|968.8|972.7|967.7|137
1640623500000|2021-12-27 16:45:00|973.3|968.3|974.4|969.4|975|970|973.1|968.1|117
1640623800000|2021-12-27 16:50:00|974.5|969.5|973.8|968.8|974.9|969.9|973.5|968.5|147
1640624100000|2021-12-27 16:55:00|973.6|968.6|973.2|968.2|973.6|968.6|972.1|967.1|77
1640624400000|2021-12-27 17:00:00|973.1|968.1|973.4|968.4|974.3|969.3|972.8|967.8|139
1640624700000|2021-12-27 17:05:00|973.3|968.3|973.9|968.9|974.4|969.4|972.6|967.6|141
1640625000000|2021-12-27 17:10:00|973.8|968.8|975.1|970.1|975.2|970.2|973.5|968.5|166
1640625300000|2021-12-27 17:15:00|975.2|970.2|975.8|970.8|975.9|970.9|974.7|969.7|118
1640625600000|2021-12-27 17:20:00|975|970|977.4|972.4|977.4|972.4|975|970|119
1640625900000|2021-12-27 17:25:00|977.5|972.5|977.2|972.2|977.8|972.8|976.3|971.3|112
1640626200000|2021-12-27 17:30:00|976.5|971.5|977.6|972.6|978.1|973.1|976.2|971.2|114
1640626500000|2021-12-27 17:35:00|977.5|972.5|977.6|972.6|978.2|973.2|976.4|971.4|198
1640626800000|2021-12-27 17:40:00|977.7|972.7|978.5|973.5|978.7|973.7|975.9|970.9|177
1640627100000|2021-12-27 17:45:00|978.6|973.6|979.5|974.5|979.8|974.8|977.4|972.4|143
1640627400000|2021-12-27 17:50:00|979.4|974.4|978.6|973.6|979.4|974.4|977.8|972.8|147
1640627700000|2021-12-27 17:55:00|978.7|973.7|978.9|973.9|979.1|974.1|977|972|153
1640628000000|2021-12-27 18:00:00|978.8|973.8|976.6|971.6|979.7|974.7|976|971|172
1640628300000|2021-12-27 18:05:00|976.8|971.8|975.2|970.2|976.8|971.8|974.3|969.3|109
1640628600000|2021-12-27 18:10:00|975.1|970.1|974.6|969.6|975.4|970.4|974.2|969.2|92
1640628900000|2021-12-27 18:15:00|974.7|969.7|974.4|969.4|975|970|973.1|968.1|153
1640629200000|2021-12-27 18:20:00|974.5|969.5|974.7|969.7|974.8|969.8|974.2|969.2|51
1640629500000|2021-12-27 18:25:00|973.9|968.9|973.9|968.9|975|970|973.8|968.8|130
1640629800000|2021-12-27 18:30:00|973.8|968.8|972.1|967.1|973.9|968.9|972.1|967.1|68
1640630100000|2021-12-27 18:35:00|972.2|967.2|972.5|967.5|972.6|967.6|972.1|967.1|34
1640630400000|2021-12-27 18:40:00|972.4|967.4|972.2|967.2|972.7|967.7|972|967|53
1640630700000|2021-12-27 18:45:00|972.3|967.3|973.3|968.3|973.3|968.3|972.2|967.2|53
1640631000000|2021-12-27 18:50:00|973.2|968.2|974.2|969.2|974.2|969.2|973|968|73
1640631300000|2021-12-27 18:55:00|974.3|969.3|973.7|968.7|974.4|969.4|973.5|968.5|95
1640631600000|2021-12-27 19:00:00|973.8|968.8|973.9|968.9|974.2|969.2|973.2|968.2|68
1640631900000|2021-12-27 19:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.1|968.1|52
1640632200000|2021-12-27 19:10:00|973.9|968.9|973.9|968.9|974.1|969.1|973.4|968.4|73
1640632500000|2021-12-27 19:15:00|973.8|968.8|973.7|968.7|974|969|973.3|968.3|66
1640632800000|2021-12-27 19:20:00|973.8|968.8|974.3|969.3|974.3|969.3|973.4|968.4|44
1640633100000|2021-12-27 19:25:00|974.2|969.2|975.1|970.1|975.2|970.2|974.1|969.1|72
1640633400000|2021-12-27 19:30:00|975|970|975.2|970.2|975.3|970.3|974.9|969.9|54
1640633700000|2021-12-27 19:35:00|975.1|970.1|974.8|969.8|975.2|970.2|974.6|969.6|52
1640634000000|2021-12-27 19:40:00|974.7|969.7|975.5|970.5|975.7|970.7|974.5|969.5|45
1640634300000|2021-12-27 19:45:00|975.2|970.2|974.6|969.6|975.2|970.2|974.3|969.3|61
1640634600000|2021-12-27 19:50:00|974.5|969.5|974.6|969.6|975|970|974.5|969.5|44
1640634900000|2021-12-27 19:55:00|974.5|969.5|975.3|970.3|975.4|970.4|974.5|969.5|124
1640635200000|2021-12-27 20:00:00|975.2|970.2|974.4|969.4|975.4|970.4|974.4|969.4|42
1640635500000|2021-12-27 20:05:00|974.7|969.7|974.9|969.9|975.1|970.1|974.6|969.6|89
1640635800000|2021-12-27 20:10:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|42
1640636100000|2021-12-27 20:15:00|975.2|970.2|975|970|975.2|970.2|974.8|969.8|43
1640636400000|2021-12-27 20:20:00|974.9|969.9|974.9|969.9|975.3|970.3|974.5|969.5|71
1640636700000|2021-12-27 20:25:00|975|970|974.9|969.9|975.4|970.4|974.8|969.8|46
1640637000000|2021-12-27 20:30:00|975|970|975.2|970.2|975.3|970.3|974.8|969.8|113
1640637300000|2021-12-27 20:35:00|975.1|970.1|974.7|969.7|975.2|970.2|973.7|968.7|44
1640637600000|2021-12-27 20:40:00|974.8|969.8|976.2|971.2|976.3|971.3|974.6|969.6|83
1640637900000|2021-12-27 20:45:00|976.1|971.1|976.1|971.1|976.3|971.3|975.9|970.9|120
1640638200000|2021-12-27 20:50:00|976.2|971.2|976.9|971.9|977|972|976.2|971.2|108
1640638500000|2021-12-27 20:55:00|977|972|976.4|971.4|977|972|975.8|970.8|71
1640638800000|2021-12-27 21:00:00|976.5|971.5|976.2|971.2|976.6|971.6|975.1|970.1|85
1640639100000|2021-12-27 21:05:00|976.1|971.1|975.9|970.9|976.3|971.3|975.7|970.7|29
1640639400000|2021-12-27 21:10:00|975.8|970.8|975.5|970.5|975.8|970.8|975.2|970.2|59
1640639700000|2021-12-27 21:15:00|975.4|970.4|975.4|970.4|975.5|970.5|975.2|970.2|20
1640640000000|2021-12-27 21:20:00|975.3|970.3|976.3|971.3|976.3|971.3|975.3|970.3|29
1640640300000|2021-12-27 21:25:00|976.4|971.4|976.3|971.3|976.7|971.7|976.2|971.2|27
1640640600000|2021-12-27 21:30:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1640640900000|2021-12-27 21:35:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|8
1640641200000|2021-12-27 21:40:00|976.4|971.4|976.3|971.3|976.4|971.4|976.1|971.1|12
1640641500000|2021-12-27 21:45:00|976.2|971.2|976|971|976.3|971.3|975.8|970.8|51
1640641800000|2021-12-27 21:50:00|975.9|970.9|976|971|976.2|971.2|975.9|970.9|13
1640642100000|2021-12-27 21:55:00|976.1|971.1|981.4|965.9|981.4|971.3|975.4|965.9|73
1640646000000|2021-12-27 23:00:00|975.8|970.8|976.3|971.3|976.4|971.4|975.6|970.6|17
1640646300000|2021-12-27 23:05:00|976.2|971.2|975.4|970.4|976.2|971.2|975.2|970.2|7
1640646600000|2021-12-27 23:10:00|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|20
1640646900000|2021-12-27 23:15:00|975.1|970.1|974.8|969.8|975.3|970.3|974.8|969.8|24
1640647200000|2021-12-27 23:20:00|974.9|969.9|974.8|969.8|975.2|970.2|974.7|969.7|50
1640647500000|2021-12-27 23:25:00|974.7|969.7|974.5|969.5|974.9|969.9|974.3|969.3|34
1640647800000|2021-12-27 23:30:00|974.4|969.4|974.4|969.4|974.7|969.7|974.3|969.3|22
1640648100000|2021-12-27 23:35:00|974.5|969.5|974.6|969.6|974.8|969.8|974.4|969.4|16
1640648400000|2021-12-27 23:40:00|974.7|969.7|974.1|969.1|974.7|969.7|974|969|31
1640648700000|2021-12-27 23:45:00|974|969|974.6|969.6|974.8|969.8|973.9|968.9|14
1640649000000|2021-12-27 23:50:00|974.8|969.8|974.1|969.1|975.3|970.3|974.1|969.1|21
1640649300000|2021-12-27 23:55:00|974|969|975.3|970.3|975.3|970.3|974|969|30
1640649600000|2021-12-28 00:00:00|975.4|970.4|974.4|969.4|975.5|970.5|974.3|969.3|27
1640649900000|2021-12-28 00:05:00|974.5|969.5|973.7|968.7|974.5|969.5|973.7|968.7|43
1640650200000|2021-12-28 00:10:00|973.6|968.6|974.3|969.3|974.3|969.3|973.6|968.6|36
1640650800000|2021-12-28 00:20:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1640651100000|2021-12-28 00:25:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|6
1640651400000|2021-12-28 00:30:00|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|16
1640651700000|2021-12-28 00:35:00|974.2|969.2|974.1|969.1|974.2|969.2|974|969|6
1640652000000|2021-12-28 00:40:00|974|969|974.2|969.2|974.3|969.3|973.9|968.9|15
1640652300000|2021-12-28 00:45:00|974.3|969.3|974.1|969.1|974.4|969.4|974|969|19
1640652600000|2021-12-28 00:50:00|974|969|974.1|969.1|974.1|969.1|974|969|12
1640652900000|2021-12-28 00:55:00|974|969|974.3|969.3|974.3|969.3|974|969|30
1640653200000|2021-12-28 01:00:00|974.4|969.4|973.8|968.8|974.4|969.4|973.8|968.8|80
1640653500000|2021-12-28 01:05:00|973.7|968.7|973.4|968.4|973.7|968.7|972.8|967.8|87
1640653800000|2021-12-28 01:10:00|973.5|968.5|973.4|968.4|973.6|968.6|973.1|968.1|135
1640654100000|2021-12-28 01:15:00|973.3|968.3|972.9|967.9|973.7|968.7|972.7|967.7|77
1640654400000|2021-12-28 01:20:00|972.8|967.8|973|968|973.1|968.1|972.7|967.7|67
1640654700000|2021-12-28 01:25:00|972.9|967.9|973.4|968.4|973.5|968.5|972.6|967.6|19
1640655000000|2021-12-28 01:30:00|973.5|968.5|973.1|968.1|973.7|968.7|973.1|968.1|29
1640655300000|2021-12-28 01:35:00|973.2|968.2|973.3|968.3|973.5|968.5|973.1|968.1|31
1640655600000|2021-12-28 01:40:00|973.4|968.4|973.4|968.4|973.9|968.9|973.3|968.3|18
1640655900000|2021-12-28 01:45:00|973.5|968.5|973.7|968.7|973.9|968.9|973.5|968.5|53
1640656200000|2021-12-28 01:50:00|973.8|968.8|972.7|967.7|973.9|968.9|972.7|967.7|37
1640656500000|2021-12-28 01:55:00|972.8|967.8|972.5|967.5|973.1|968.1|972.5|967.5|81
1640656800000|2021-12-28 02:00:00|972.7|967.7|971.8|966.8|972.7|967.7|971.7|966.7|60
1640657100000|2021-12-28 02:05:00|971.9|966.9|971.8|966.8|972.1|967.1|971.6|966.6|56
1640657400000|2021-12-28 02:10:00|972.1|967.1|971.2|966.2|972.1|967.1|971.2|966.2|35
1640657700000|2021-12-28 02:15:00|971.3|966.3|971.2|966.2|971.7|966.7|971|966|31
1640658000000|2021-12-28 02:20:00|971.3|966.3|971.1|966.1|971.6|966.6|971|966|55
1640658300000|2021-12-28 02:25:00|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|39
1640658600000|2021-12-28 02:30:00|971.6|966.6|971.4|966.4|971.8|966.8|971.4|966.4|39
1640658900000|2021-12-28 02:35:00|971.7|966.7|972.1|967.1|972.3|967.3|971.5|966.5|49
1640659200000|2021-12-28 02:40:00|972|967|972.9|967.9|973|968|972|967|56
1640659500000|2021-12-28 02:45:00|973|968|972.4|967.4|973.1|968.1|972.1|967.1|56
1640659800000|2021-12-28 02:50:00|972.2|967.2|971.7|966.7|972.2|967.2|971.5|966.5|13
1640660100000|2021-12-28 02:55:00|971.5|966.5|972|967|972.2|967.2|971.5|966.5|18
1640660400000|2021-12-28 03:00:00|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|25
1640660700000|2021-12-28 03:05:00|972.4|967.4|972.3|967.3|972.7|967.7|972|967|64
1640661000000|2021-12-28 03:10:00|972.2|967.2|971.8|966.8|972.3|967.3|971.6|966.6|19
1640661300000|2021-12-28 03:15:00|971.7|966.7|971.3|966.3|971.8|966.8|971.3|966.3|44
1640661600000|2021-12-28 03:20:00|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|83
1640661900000|2021-12-28 03:25:00|971.5|966.5|971.7|966.7|971.8|966.8|971.4|966.4|23
1640662200000|2021-12-28 03:30:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|31
1640662500000|2021-12-28 03:35:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662800000|2021-12-28 03:40:00|972|967|972.2|967.2|972.3|967.3|972|967|7
1640663100000|2021-12-28 03:45:00|972.3|967.3|972|967|972.7|967.7|972|967|20
1640663400000|2021-12-28 03:50:00|971.9|966.9|972.9|967.9|973|968|971.8|966.8|56
1640663700000|2021-12-28 03:55:00|972.7|967.7|972.8|967.8|972.9|967.9|972.6|967.6|137
1640664300000|2021-12-28 04:05:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640664600000|2021-12-28 04:10:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640664900000|2021-12-28 04:15:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|11
1640665200000|2021-12-28 04:20:00|973.1|968.1|973.3|968.3|973.4|968.4|973.1|968.1|24
1640665500000|2021-12-28 04:25:00|973.2|968.2|973.4|968.4|973.6|968.6|973.2|968.2|21
1640665800000|2021-12-28 04:30:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1640666100000|2021-12-28 04:35:00|972.9|967.9|973.5|968.5|973.5|968.5|972.8|967.8|47
1640666700000|2021-12-28 04:45:00|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|13
1640667000000|2021-12-28 04:50:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|11
1640667300000|2021-12-28 04:55:00|973.6|968.6|973.6|968.6|973.6|968.6|973.1|968.1|7
1640667600000|2021-12-28 05:00:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|5
1640667900000|2021-12-28 05:05:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640668200000|2021-12-28 05:10:00|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|6
1640668500000|2021-12-28 05:15:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|4
1640668800000|2021-12-28 05:20:00|974.7|969.7|974.3|969.3|974.7|969.7|974.2|969.2|20
1640669100000|2021-12-28 05:25:00|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|16
1640669400000|2021-12-28 05:30:00|974.2|969.2|974.2|969.2|974.6|969.6|974.1|969.1|44
1640669700000|2021-12-28 05:35:00|974.1|969.1|974.5|969.5|975|970|974.1|969.1|68
1640670000000|2021-12-28 05:40:00|974.6|969.6|974.7|969.7|974.7|969.7|974.3|969.3|49
1640670300000|2021-12-28 05:45:00|974.8|969.8|974.8|969.8|974.8|969.8|974.6|969.6|21
1640670600000|2021-12-28 05:50:00|974.7|969.7|975|970|975.1|970.1|974.7|969.7|16
1640670900000|2021-12-28 05:55:00|974.9|969.9|975|970|975.1|970.1|974.8|969.8|77
1640671200000|2021-12-28 06:00:00|975.1|970.1|974.9|969.9|975.2|970.2|974.6|969.6|63
1640671500000|2021-12-28 06:05:00|974.8|969.8|974|969|974.8|969.8|973.7|968.7|65
1640671800000|2021-12-28 06:10:00|974.1|969.1|972.6|967.6|974.1|969.1|972.6|967.6|39
1640672100000|2021-12-28 06:15:00|972.5|967.5|973.5|968.5|973.6|968.6|972.5|967.5|18
1640672400000|2021-12-28 06:20:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|9
1640672700000|2021-12-28 06:25:00|973.8|968.8|974.2|969.2|974.2|969.2|973.4|968.4|21
1640673000000|2021-12-28 06:30:00|974.3|969.3|974.3|969.3|974.3|969.3|974.1|969.1|17
1640673300000|2021-12-28 06:35:00|974.4|969.4|974.6|969.6|975.2|970.2|974.4|969.4|27
1640673600000|2021-12-28 06:40:00|974.5|969.5|975.1|970.1|975.3|970.3|974.4|969.4|118
1640673900000|2021-12-28 06:45:00|975.2|970.2|975.7|970.7|976.3|971.3|975.1|970.1|69
1640674200000|2021-12-28 06:50:00|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|32
1640674500000|2021-12-28 06:55:00|975.3|970.3|975.5|970.5|975.7|970.7|975|970|23
1640674800000|2021-12-28 07:00:00|976|971|975.4|970.4|976.1|971.1|975.3|970.3|30
1640675100000|2021-12-28 07:05:00|975.2|970.2|974.6|969.6|975.2|970.2|974.6|969.6|19
1640675400000|2021-12-28 07:10:00|974.7|969.7|974.9|969.9|975.1|970.1|974.5|969.5|36
1640675700000|2021-12-28 07:15:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|35
1640676000000|2021-12-28 07:20:00|974.7|969.7|973.9|968.9|974.7|969.7|973.9|968.9|64
1640676300000|2021-12-28 07:25:00|974|969|973.9|968.9|974.1|969.1|973.9|968.9|57
1640676600000|2021-12-28 07:30:00|974|969|973.5|968.5|974.3|969.3|973.5|968.5|57
1640676900000|2021-12-28 07:35:00|973.4|968.4|972.9|967.9|973.4|968.4|972.9|967.9|7
1640677200000|2021-12-28 07:40:00|972.7|967.7|972.6|967.6|972.8|967.8|972.2|967.2|96
1640677500000|2021-12-28 07:45:00|972.5|967.5|972.3|967.3|972.6|967.6|972.2|967.2|58
1640677800000|2021-12-28 07:50:00|972.4|967.4|972.3|967.3|972.8|967.8|972.1|967.1|35
1640678100000|2021-12-28 07:55:00|972.4|967.4|971.9|966.9|972.4|967.4|971.6|966.6|92
1640678400000|2021-12-28 08:00:00|972.2|967.2|972.7|967.7|973.8|968.8|971.5|966.5|71
1640678700000|2021-12-28 08:05:00|972.9|967.9|974.2|969.2|974.3|969.3|972.9|967.9|48
1640679000000|2021-12-28 08:10:00|974.1|969.1|973.8|968.8|974.2|969.2|973.6|968.6|55
1640679300000|2021-12-28 08:15:00|973.6|968.6|973.6|968.6|973.8|968.8|973.4|968.4|45
1640679600000|2021-12-28 08:20:00|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|59
1640679900000|2021-12-28 08:25:00|974|969|974.5|969.5|974.7|969.7|973.9|968.9|70
1640680200000|2021-12-28 08:30:00|974.6|969.6|974.3|969.3|974.9|969.9|974.2|969.2|68
1640680500000|2021-12-28 08:35:00|974.2|969.2|973.2|968.2|974.3|969.3|973.2|968.2|36
1640680800000|2021-12-28 08:40:00|972.9|967.9|973.1|968.1|973.5|968.5|972.7|967.7|30
1640681100000|2021-12-28 08:45:00|973|968|974.2|969.2|974.5|969.5|973|968|61
1640681400000|2021-12-28 08:50:00|974.1|969.1|975.1|970.1|975.5|970.5|973.9|968.9|75
1640681700000|2021-12-28 08:55:00|975|970|976.3|971.3|976.5|971.5|974.8|969.8|34
1640682000000|2021-12-28 09:00:00|976.4|971.4|975.8|970.8|976.6|971.6|975.3|970.3|56
1640682300000|2021-12-28 09:05:00|975.7|970.7|975.2|970.2|976.5|971.5|975.2|970.2|97
1640682600000|2021-12-28 09:10:00|975.3|970.3|975.8|970.8|975.9|970.9|975.2|970.2|52
1640682900000|2021-12-28 09:15:00|975.9|970.9|976.1|971.1|976.2|971.2|975.3|970.3|73
1640683200000|2021-12-28 09:20:00|976.2|971.2|976.1|971.1|976.6|971.6|976|971|85
1640683500000|2021-12-28 09:25:00|976.2|971.2|976.1|971.1|976.5|971.5|976.1|971.1|62
1640683800000|2021-12-28 09:30:00|976|971|975.9|970.9|976.4|971.4|975.6|970.6|47
1640684100000|2021-12-28 09:35:00|976|971|976.1|971.1|976.7|971.7|975.9|970.9|63
1640684400000|2021-12-28 09:40:00|976.2|971.2|976.6|971.6|976.7|971.7|976|971|55
1640684700000|2021-12-28 09:45:00|976.5|971.5|976.2|971.2|976.9|971.9|976.2|971.2|68
1640685000000|2021-12-28 09:50:00|976.3|971.3|976.5|971.5|976.5|971.5|975.7|970.7|32
1640685300000|2021-12-28 09:55:00|976.9|971.9|978.5|973.5|978.5|973.5|976.9|971.9|34
1640685600000|2021-12-28 10:00:00|978.6|973.6|978.2|973.2|978.7|973.7|978.2|973.2|74
1640685900000|2021-12-28 10:05:00|978.3|973.3|978.5|973.5|978.6|973.6|978.2|973.2|73
1640686200000|2021-12-28 10:10:00|978.6|973.6|978.7|973.7|978.8|973.8|978.2|973.2|55
1640686500000|2021-12-28 10:15:00|978.8|973.8|978.8|973.8|979|974|978.3|973.3|41
1640686800000|2021-12-28 10:20:00|978.6|973.6|978.6|973.6|978.8|973.8|978.5|973.5|23
1640687100000|2021-12-28 10:25:00|978.7|973.7|978.5|973.5|978.9|973.9|978.5|973.5|59
1640687400000|2021-12-28 10:30:00|978.6|973.6|981.2|976.2|981.4|976.4|978.4|973.4|59
1640687700000|2021-12-28 10:35:00|981.3|976.3|979.3|974.3|981.5|976.5|978.3|972.2|68
1640688000000|2021-12-28 10:40:00|979.1|974.1|977.9|972.9|979.4|974.4|977.8|972.8|63
1640688300000|2021-12-28 10:45:00|977.8|972.8|977.4|972.4|977.9|972.9|977.2|972.2|53
1640688600000|2021-12-28 10:50:00|977.5|972.5|976.9|971.9|977.6|972.6|976.7|971.7|52
1640688900000|2021-12-28 10:55:00|977|972|977.8|972.8|977.8|972.8|976.9|971.9|39
1640689200000|2021-12-28 11:00:00|977.9|972.9|977.6|972.6|978.1|973.1|977.4|972.4|46
1640689500000|2021-12-28 11:05:00|977.7|972.7|978.7|973.7|979.2|974.2|977.7|972.7|81
1640689800000|2021-12-28 11:10:00|978.8|973.8|979.2|974.2|980.3|975.3|978.8|973.8|34
1640690100000|2021-12-28 11:15:00|979.1|974.1|979.2|974.2|979.7|974.7|978.6|973.6|78
1640690400000|2021-12-28 11:20:00|979.1|974.1|982.5|977.5|983.1|978.1|978.8|973.8|67
1640690700000|2021-12-28 11:25:00|982.7|977.7|981.9|976.9|983|978|981.6|976.6|88
1640691000000|2021-12-28 11:30:00|982|977|982|977|982|977|981.6|976.6|34
1640691300000|2021-12-28 11:35:00|981.9|976.9|982.6|977.6|982.8|977.8|981.9|976.9|31
1640691600000|2021-12-28 11:40:00|982.5|977.5|983.2|978.2|983.2|978.2|982.3|977.3|43
1640691900000|2021-12-28 11:45:00|983.1|978.1|982.9|977.9|983.3|978.3|982.8|977.8|36
1640692200000|2021-12-28 11:50:00|982.5|977.5|982.9|977.9|983.1|978.1|982.5|977.5|41
1640692500000|2021-12-28 11:55:00|983|978|983.4|978.4|983.7|978.7|982.9|977.9|94
1640692800000|2021-12-28 12:00:00|983.3|978.3|983.2|978.2|983.6|978.6|983|978|95
1640693100000|2021-12-28 12:05:00|983.3|978.3|983.7|978.7|984|979|983.1|978.1|56
1640693400000|2021-12-28 12:10:00|983.8|978.8|984.4|979.4|984.7|979.7|983.8|978.8|40
1640693700000|2021-12-28 12:15:00|984.3|979.3|985.1|980.1|985.1|980.1|984.3|979.3|45
1640694000000|2021-12-28 12:20:00|985|980|987.4|982.4|987.5|982.5|984.9|979.9|122
1640694300000|2021-12-28 12:25:00|987.3|982.3|986.9|981.9|987.5|982.5|986.6|981.6|71
1640694600000|2021-12-28 12:30:00|987|982|986|981|987.4|982.4|985.9|980.9|57
1640694900000|2021-12-28 12:35:00|986.1|981.1|985.3|980.3|986.1|981.1|985.3|980.3|58
1640695200000|2021-12-28 12:40:00|985.4|980.4|986.2|981.2|986.3|981.3|985.4|980.4|53
1640695500000|2021-12-28 12:45:00|986.1|981.1|985.7|980.7|986.1|981.1|985.6|980.6|54
1640695800000|2021-12-28 12:50:00|985.6|980.6|986|981|986|981|985|980|50
1640696100000|2021-12-28 12:55:00|985.9|980.9|984.2|979.2|986|981|984.2|979.2|43
1640696400000|2021-12-28 13:00:00|984.1|979.1|986.9|981.9|986.9|981.9|983.9|978.9|132
1640696700000|2021-12-28 13:05:00|987.2|982.2|989.7|984.7|989.7|984.7|987.2|982.2|101
1640697000000|2021-12-28 13:10:00|989.9|984.9|989.9|984.9|991|986|989.4|984.4|138
1640697300000|2021-12-28 13:15:00|989.8|984.8|990.9|985.9|991.1|986.1|989.8|984.8|90
1640697600000|2021-12-28 13:20:00|991.2|986.2|994.2|989.2|994.5|989.5|991.2|986.2|195
1640697900000|2021-12-28 13:25:00|994.3|989.3|994.8|989.8|995.1|990.1|993.1|988.1|192
1640698200000|2021-12-28 13:30:00|994.9|989.9|992.6|987.6|994.9|989.9|991.6|986.6|136
1640698500000|2021-12-28 13:35:00|992.7|987.7|992.2|987.2|992.9|987.9|992.1|987.1|149
1640698800000|2021-12-28 13:40:00|992.3|987.3|992.8|987.8|992.9|987.9|992.2|987.2|128
1640699100000|2021-12-28 13:45:00|992.9|987.9|990.7|985.7|993.3|988.3|990.7|985.7|161
1640699400000|2021-12-28 13:50:00|990.6|985.6|990.7|985.7|992|987|990.5|985.5|120
1640699700000|2021-12-28 13:55:00|990.6|985.6|988.4|983.4|990.9|985.9|988.4|983.4|149
1640700000000|2021-12-28 14:00:00|988.5|983.5|990.4|985.4|990.9|985.9|988.2|983.2|145
1640700300000|2021-12-28 14:05:00|990.5|985.5|986.7|981.7|990.5|985.5|985.5|980.5|221
1640700600000|2021-12-28 14:10:00|986.6|981.6|988.2|983.2|989.1|984.1|986.2|981.2|341
1640700900000|2021-12-28 14:15:00|988.3|983.3|987.6|982.6|988.4|983.4|986.9|981.9|295
1640701200000|2021-12-28 14:20:00|987.5|982.5|984.9|979.9|987.8|982.8|984.1|979.1|255
1640701500000|2021-12-28 14:25:00|985.1|980.1|985.2|980.2|986|981|984.8|979.8|213
1640701800000|2021-12-28 14:30:00|985.3|980.3|989.9|984.9|989.9|984.9|984.7|979.7|300
1640702100000|2021-12-28 14:35:00|990.2|985.2|990.6|985.6|991.2|986.2|989.6|984.6|200
1640702400000|2021-12-28 14:40:00|990.7|985.7|991.8|986.8|993|988|990.6|985.6|217
1640702700000|2021-12-28 14:45:00|991.9|986.9|989.2|984.2|992.3|987.3|988.9|983.9|213
1640703000000|2021-12-28 14:50:00|989.4|984.4|992.1|987.1|992.3|987.3|989.1|984.1|261
1640703300000|2021-12-28 14:55:00|992|987|992.7|987.7|993.3|988.3|991.5|986.5|179
1640703600000|2021-12-28 15:00:00|992.8|987.8|993.9|988.9|994.2|989.2|992.7|987.7|210
1640703900000|2021-12-28 15:05:00|994|989|991.5|986.5|994.2|989.2|991.4|986.4|176
1640704200000|2021-12-28 15:10:00|991.6|986.6|992.6|987.6|993.8|988.8|991.5|986.5|236
1640704500000|2021-12-28 15:15:00|992.7|987.7|991.5|986.5|992.7|987.7|991|986|200
1640704800000|2021-12-28 15:20:00|991.6|986.6|992.1|987.1|992.6|987.6|991.5|986.5|216
1640705100000|2021-12-28 15:25:00|992|987|991|986|992.4|987.4|989.8|984.8|173
1640705400000|2021-12-28 15:30:00|991.1|986.1|989.8|984.8|991.2|986.2|989.7|984.7|181
1640705700000|2021-12-28 15:35:00|989.7|984.7|986.7|981.7|989.7|984.7|986.6|981.6|137
1640706000000|2021-12-28 15:40:00|986.6|981.6|988.4|983.4|988.5|983.5|986.5|981.5|176
1640706300000|2021-12-28 15:45:00|988.2|983.2|987.9|982.9|988.7|983.7|987.1|982.1|122
1640706600000|2021-12-28 15:50:00|987.8|982.8|988.5|983.5|988.9|983.9|987.7|982.7|144
1640706900000|2021-12-28 15:55:00|988.4|983.4|987.6|982.6|988.9|983.9|987.1|982.1|226
1640707200000|2021-12-28 16:00:00|987.5|982.5|986|981|987.5|982.5|985.9|980.9|149
1640707500000|2021-12-28 16:05:00|985.9|980.9|985.5|980.5|986.6|981.6|985.5|980.5|126
1640707800000|2021-12-28 16:10:00|985.4|980.4|984.8|979.8|985.4|980.4|984|979|126
1640708100000|2021-12-28 16:15:00|984.9|979.9|985.7|980.7|985.8|980.8|984.2|979.2|142
1640708400000|2021-12-28 16:20:00|985.5|980.5|988.5|983.5|988.5|983.5|985.5|980.5|146
1640708700000|2021-12-28 16:25:00|988.4|983.4|989.4|984.4|989.5|984.5|987.5|982.5|123
1640709000000|2021-12-28 16:30:00|989.3|984.3|987.9|982.9|989.4|984.4|987|982|109
1640709300000|2021-12-28 16:35:00|987.8|982.8|987.8|982.8|988.6|983.6|987.3|982.3|142
1640709600000|2021-12-28 16:40:00|987.7|982.7|986.1|981.1|987.8|982.8|985.3|980.3|159
1640709900000|2021-12-28 16:45:00|986|981|987.2|982.2|987.3|982.3|985.6|980.6|145
1640710200000|2021-12-28 16:50:00|987.6|982.6|988.6|983.6|989.1|984.1|987.4|982.4|108
1640710500000|2021-12-28 16:55:00|988.7|983.7|988.4|983.4|988.9|983.9|988.1|983.1|79
1640710800000|2021-12-28 17:00:00|988.5|983.5|988.7|983.7|989|984|988.2|983.2|60
1640711100000|2021-12-28 17:05:00|988.6|983.6|987.1|982.1|988.6|983.6|986.9|981.9|53
1640711400000|2021-12-28 17:10:00|987.2|982.2|987.3|982.3|987.8|982.8|986.9|981.9|127
1640711700000|2021-12-28 17:15:00|987.5|982.5|988.4|983.4|988.4|983.4|987.2|982.2|89
1640712000000|2021-12-28 17:20:00|988.5|983.5|987.7|982.7|988.6|983.6|987.6|982.6|108
1640712300000|2021-12-28 17:25:00|987.6|982.6|986.9|981.9|987.9|982.9|986.8|981.8|101
1640712600000|2021-12-28 17:30:00|987|982|985.9|980.9|987.1|982.1|985.5|980.5|122
1640712900000|2021-12-28 17:35:00|986|981|986|981|986.5|981.5|985.8|980.8|82
1640713200000|2021-12-28 17:40:00|986.1|981.1|984.4|979.4|986.2|981.2|984.3|979.3|109
1640713500000|2021-12-28 17:45:00|984.6|979.6|983.9|978.9|984.6|979.6|983.2|978.2|95
1640713800000|2021-12-28 17:50:00|983.8|978.8|984.6|979.6|985.5|980.5|983.6|978.6|84
1640714100000|2021-12-28 17:55:00|984.4|979.4|984.1|979.1|985.2|980.2|984.1|979.1|54
1640714400000|2021-12-28 18:00:00|984.2|979.2|985.4|980.4|985.5|980.5|983.1|978.1|153
1640714700000|2021-12-28 18:05:00|985.6|980.6|986|981|986|981|984.6|979.6|97
1640715000000|2021-12-28 18:10:00|985.9|980.9|986.1|981.1|986.5|981.5|985.6|980.6|84
1640715300000|2021-12-28 18:15:00|986|981|985.1|980.1|986.1|981.1|985.1|980.1|49
1640715600000|2021-12-28 18:20:00|985|980|984.4|979.4|985.4|980.4|984|979|78
1640715900000|2021-12-28 18:25:00|984.5|979.5|985.6|980.6|985.7|980.7|984.5|979.5|72
1640716200000|2021-12-28 18:30:00|985.5|980.5|984.8|979.8|985.8|980.8|984.8|979.8|48
1640716500000|2021-12-28 18:35:00|984.4|979.4|983.4|978.4|984.4|979.4|983.3|978.3|57
1640716800000|2021-12-28 18:40:00|983.3|978.3|982.4|977.4|983.3|978.3|981.8|976.8|142
1640717100000|2021-12-28 18:45:00|982.3|977.3|982.3|977.3|982.6|977.6|981.9|976.9|105
1640717400000|2021-12-28 18:50:00|982.4|977.4|982.2|977.2|982.6|977.6|982.1|977.1|153
1640717700000|2021-12-28 18:55:00|982.1|977.1|983.6|978.6|983.6|978.6|981.5|976.5|120
1640718000000|2021-12-28 19:00:00|983.4|978.4|983.1|978.1|983.4|978.4|982.8|977.8|83
1640718300000|2021-12-28 19:05:00|983.2|978.2|983.3|978.3|983.7|978.7|983|978|159
1640718600000|2021-12-28 19:10:00|983.4|978.4|984.2|979.2|984.2|979.2|983.1|978.1|46
1640718900000|2021-12-28 19:15:00|984.3|979.3|985.3|980.3|985.5|980.5|984.3|979.3|58
1640719200000|2021-12-28 19:20:00|985.4|980.4|985|980|985.4|980.4|985|980|81
1640719500000|2021-12-28 19:25:00|985.1|980.1|985|980|985.3|980.3|984.7|979.7|66
1640719800000|2021-12-28 19:30:00|984.9|979.9|984.6|979.6|984.9|979.9|984.4|979.4|94
1640720100000|2021-12-28 19:35:00|984.7|979.7|984.9|979.9|985|980|984.6|979.6|24
1640720400000|2021-12-28 19:40:00|985|980|983|978|985|980|983|978|44
1640720700000|2021-12-28 19:45:00|982.9|977.9|982|977|982.9|977.9|981.9|976.9|97
1640721000000|2021-12-28 19:50:00|981.9|976.9|982.1|977.1|982.4|977.4|981.9|976.9|86
1640721300000|2021-12-28 19:55:00|982.5|977.5|983.3|978.3|983.6|978.6|982.1|977.1|67
1640721600000|2021-12-28 20:00:00|983|978|982.3|977.3|983|978|982.2|977.2|59
1640721900000|2021-12-28 20:05:00|982.2|977.2|982.8|977.8|983.2|978.2|981.9|976.9|79
1640722200000|2021-12-28 20:10:00|982.7|977.7|982.1|977.1|982.9|977.9|982|977|50
1640722500000|2021-12-28 20:15:00|982|977|982.5|977.5|982.9|977.9|981.7|976.7|87
1640722800000|2021-12-28 20:20:00|982.4|977.4|982.7|977.7|982.8|977.8|982.4|977.4|33
1640723100000|2021-12-28 20:25:00|982.8|977.8|982.6|977.6|983.3|978.3|982.6|977.6|76
1640723400000|2021-12-28 20:30:00|982.7|977.7|983.2|978.2|983.3|978.3|982.6|977.6|44
1640723700000|2021-12-28 20:35:00|983.3|978.3|983|978|983.3|978.3|982.7|977.7|102
1640724000000|2021-12-28 20:40:00|982.9|977.9|982.7|977.7|983.2|978.2|982.6|977.6|78
1640724300000|2021-12-28 20:45:00|982.8|977.8|982.6|977.6|983.1|978.1|982.4|977.4|108
1640724600000|2021-12-28 20:50:00|982.4|977.4|982.3|977.3|982.4|977.4|981.9|976.9|56
1640724900000|2021-12-28 20:55:00|982.4|977.4|982.5|977.5|982.5|977.5|981.9|976.9|95
1640725200000|2021-12-28 21:00:00|982.6|977.6|983.4|978.4|983.4|978.4|982.4|977.4|69
1640725500000|2021-12-28 21:05:00|983.3|978.3|983.1|978.1|983.4|978.4|983.1|978.1|28
1640725800000|2021-12-28 21:10:00|983|978|982.5|977.5|983.1|978.1|982.5|977.5|23
1640726100000|2021-12-28 21:15:00|982.4|977.4|982.1|977.1|982.6|977.6|982.1|977.1|22
1640726400000|2021-12-28 21:20:00|982.2|977.2|982.3|977.3|982.4|977.4|982.1|977.1|20
1640726700000|2021-12-28 21:25:00|982.4|977.4|982.6|977.6|983|978|982.3|977.3|15
1640727000000|2021-12-28 21:30:00|982.5|977.5|982.5|977.5|982.6|977.6|982.3|977.3|14
1640727300000|2021-12-28 21:35:00|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|4
1640727600000|2021-12-28 21:40:00|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|36
1640727900000|2021-12-28 21:45:00|982.5|977.5|982|977|982.6|977.6|981.9|976.9|24
1640728200000|2021-12-28 21:50:00|981.9|976.9|982.2|977.2|982.3|977.3|981.8|976.8|29
1640728500000|2021-12-28 21:55:00|982.3|977.3|983.3|974.2|984|977.6|981.6|974.2|73
1640732400000|2021-12-28 23:00:00|986|972.5|981.4|976.4|986|976.4|981.4|972.5|33
1640732700000|2021-12-28 23:05:00|981.2|976.2|981.1|976.1|981.3|976.3|981.1|976.1|10
1640733000000|2021-12-28 23:10:00|981.2|976.2|981|976|981.2|976.2|980.5|975.5|11
1640733300000|2021-12-28 23:15:00|980.9|975.9|981|976|981|976|980.9|975.9|8
1640733600000|2021-12-28 23:20:00|981.1|976.1|983.1|978.1|983.1|978.1|981.1|976.1|29
1640733900000|2021-12-28 23:25:00|983.3|978.3|983.1|978.1|983.3|978.3|982.9|977.9|28
1640734200000|2021-12-28 23:30:00|983.2|978.2|983.6|978.6|983.6|978.6|983.1|978.1|21
1640734500000|2021-12-28 23:35:00|983.5|978.5|983.1|978.1|983.5|978.5|983|978|18
1640734800000|2021-12-28 23:40:00|983|978|983.1|978.1|983.2|978.2|982.9|977.9|14
1640735100000|2021-12-28 23:45:00|983|978|983|978|983.3|978.3|982.9|977.9|37
1640735400000|2021-12-28 23:50:00|983.1|978.1|982.7|977.7|983.2|978.2|982.3|977.3|15
1640735700000|2021-12-28 23:55:00|982.6|977.6|982.7|977.7|982.9|977.9|982.6|977.6|22
1640736000000|2021-12-29 00:00:00|982.6|977.6|982.2|977.2|982.7|977.7|981.7|976.7|29
1640736300000|2021-12-29 00:05:00|982.3|977.3|981.6|976.6|982.6|977.6|981.4|976.4|28
1640736600000|2021-12-29 00:10:00|981.5|976.5|980.4|975.4|981.6|976.6|980.4|975.4|35
1640736900000|2021-12-29 00:15:00|980.5|975.5|980.4|975.4|981.1|976.1|980.3|975.3|34
1640737200000|2021-12-29 00:20:00|980.5|975.5|980.9|975.9|981.1|976.1|980.5|975.5|41
1640737500000|2021-12-29 00:25:00|980.6|975.6|981|976|981.4|976.4|980.6|975.6|33
1640737800000|2021-12-29 00:30:00|981.1|976.1|979.7|974.7|981.1|976.1|979.6|974.6|50
1640738100000|2021-12-29 00:35:00|979.5|974.5|977.7|972.7|979.5|974.5|977.6|972.6|39
1640738400000|2021-12-29 00:40:00|977.8|972.8|977.4|972.4|978.5|973.5|977.3|972.3|29
1640738700000|2021-12-29 00:45:00|977.3|972.3|976.3|971.3|977.3|972.3|976|971|51
1640739000000|2021-12-29 00:50:00|976.1|971.1|976.6|971.6|976.8|971.8|976|971|53
1640739300000|2021-12-29 00:55:00|976.5|971.5|978.8|973.8|979|974|976.5|971.5|79
1640739600000|2021-12-29 01:00:00|978.9|973.9|978.1|973.1|978.9|973.9|977.5|972.5|82
1640739900000|2021-12-29 01:05:00|977.9|972.9|978.3|973.3|978.4|973.4|977.7|972.7|42
1640740200000|2021-12-29 01:10:00|978.4|973.4|978|973|978.4|973.4|977.9|972.9|23
1640740500000|2021-12-29 01:15:00|977.9|972.9|976.9|971.9|977.9|972.9|976.9|971.9|50
1640740800000|2021-12-29 01:20:00|976.7|971.7|976.5|971.5|977|972|976.5|971.5|41
1640741100000|2021-12-29 01:25:00|976.6|971.6|977.1|972.1|977.3|972.3|976.5|971.5|47
1640741400000|2021-12-29 01:30:00|977|972|976.7|971.7|977.3|972.3|976.6|971.6|53
1640741700000|2021-12-29 01:35:00|976.8|971.8|976.7|971.7|977|972|976.6|971.6|68
1640742000000|2021-12-29 01:40:00|976.6|971.6|975.8|970.8|977|972|975.8|970.8|83
1640742300000|2021-12-29 01:45:00|975.9|970.9|975.2|970.2|980.2|970.9|974.2|964.9|80
1640742600000|2021-12-29 01:50:00|975.1|970.1|974.9|969.9|975.3|970.3|974.7|969.7|100
1640742900000|2021-12-29 01:55:00|974.8|969.8|974.4|969.4|975|970|974.3|969.3|71
1640743200000|2021-12-29 02:00:00|974.3|969.3|973.4|968.4|974.4|969.4|973.4|968.4|32
1640743500000|2021-12-29 02:05:00|973.5|968.5|973.6|968.6|974.1|969.1|973|968|31
1640743800000|2021-12-29 02:10:00|973.5|968.5|972.7|967.7|973.6|968.6|972.4|967.4|41
1640744100000|2021-12-29 02:15:00|972.6|967.6|971.5|966.5|972.7|967.7|971.4|966.4|55
1640744400000|2021-12-29 02:20:00|971.4|966.4|971.4|966.4|971.9|966.9|971|966|38
1640744700000|2021-12-29 02:25:00|971.2|966.2|970.7|965.7|971.2|966.2|970.7|965.7|30
1640745000000|2021-12-29 02:30:00|971|966|970.7|965.7|971.5|966.5|970.7|965.7|83
1640745300000|2021-12-29 02:35:00|970.6|965.6|966.8|961.8|970.7|965.7|966.7|961.7|53
1640745600000|2021-12-29 02:40:00|966.9|961.9|968.1|963.1|968.2|963.2|966.9|961.9|27
1640745900000|2021-12-29 02:45:00|968|963|968.6|963.6|968.9|963.9|968|963|55
1640746200000|2021-12-29 02:50:00|968.5|963.5|969.1|964.1|969.7|964.7|968.5|963.5|83
1640746500000|2021-12-29 02:55:00|969|964|969|964|969.2|964.2|968.9|963.9|17
1640746800000|2021-12-29 03:00:00|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|29
1640747100000|2021-12-29 03:05:00|969|964|968.7|963.7|969|964|968.6|963.6|9
1640747400000|2021-12-29 03:10:00|968.6|963.6|968.9|963.9|968.9|963.9|968.4|963.4|27
1640747700000|2021-12-29 03:15:00|968.7|963.7|969.2|964.2|969.4|964.4|968.7|963.7|17
1640748000000|2021-12-29 03:20:00|969.3|964.3|969.9|964.9|969.9|964.9|969.2|964.2|27
1640748300000|2021-12-29 03:25:00|969.8|964.8|970.1|965.1|970.6|965.6|969.8|964.8|19
1640748600000|2021-12-29 03:30:00|970.2|965.2|970.6|965.6|972|967|970.2|965.2|33
1640748900000|2021-12-29 03:35:00|970.5|965.5|970.2|965.2|970.6|965.6|970.2|965.2|16
1640749200000|2021-12-29 03:40:00|970.1|965.1|970.2|965.2|970.3|965.3|970|965|69
1640749500000|2021-12-29 03:45:00|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|43
1640749800000|2021-12-29 03:50:00|970.7|965.7|971.3|966.3|971.5|966.5|970.7|965.7|17
1640750100000|2021-12-29 03:55:00|971.2|966.2|972.2|967.2|972.2|967.2|970.7|965.7|54
1640750400000|2021-12-29 04:00:00|972.1|967.1|971.6|966.6|972.2|967.2|971.5|966.5|43
1640750700000|2021-12-29 04:05:00|971.7|966.7|971.9|966.9|972|967|971.5|966.5|27
1640751000000|2021-12-29 04:10:00|972|967|972.4|967.4|972.6|967.6|972|967|18
1640751300000|2021-12-29 04:15:00|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|27
1640751600000|2021-12-29 04:20:00|972.8|967.8|972.3|967.3|972.8|967.8|972.2|967.2|13
1640751900000|2021-12-29 04:25:00|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|5
1640752200000|2021-12-29 04:30:00|972.7|967.7|972.9|967.9|973|968|972.7|967.7|5
1640752500000|2021-12-29 04:35:00|972.8|967.8|972|967|972.8|967.8|971.9|966.9|13
1640752800000|2021-12-29 04:40:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640753100000|2021-12-29 04:45:00|972.1|967.1|972|967|972.1|967.1|971.8|966.8|23
1640753400000|2021-12-29 04:50:00|971.9|966.9|972|967|972|967|971.9|966.9|2
1640753700000|2021-12-29 04:55:00|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|8
1640754000000|2021-12-29 05:00:00|972.3|967.3|972.3|967.3|972.4|967.4|971.8|966.8|26
1640754300000|2021-12-29 05:05:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|6
1640754600000|2021-12-29 05:10:00|972.3|967.3|971.9|966.9|972.3|967.3|971.6|966.6|52
1640754900000|2021-12-29 05:15:00|971.8|966.8|972.1|967.1|972.2|967.2|971.7|966.7|71
1640755200000|2021-12-29 05:20:00|972.2|967.2|971.2|966.2|972.2|967.2|970.9|965.9|83
1640755500000|2021-12-29 05:25:00|971.3|966.3|970.5|965.5|971.4|966.4|970.5|965.5|74
1640755800000|2021-12-29 05:30:00|970.6|965.6|971.3|966.3|971.5|966.5|970.4|965.4|79
1640756100000|2021-12-29 05:35:00|971.4|966.4|972.3|967.3|972.3|967.3|970.9|965.9|28
1640756400000|2021-12-29 05:40:00|971.9|966.9|972.6|967.6|972.8|967.8|971.8|966.8|46
1640756700000|2021-12-29 05:45:00|972.7|967.7|972.5|967.5|972.9|967.9|972.5|967.5|26
1640757000000|2021-12-29 05:50:00|972.6|967.6|973.1|968.1|973.1|968.1|972.5|967.5|31
1640757300000|2021-12-29 05:55:00|973|968|972.4|967.4|973.1|968.1|972.3|967.3|17
1640757600000|2021-12-29 06:00:00|972.5|967.5|972.5|967.5|972.9|967.9|972.2|967.2|38
1640757900000|2021-12-29 06:05:00|972.6|967.6|972.3|967.3|972.8|967.8|971.6|966.6|76
1640758200000|2021-12-29 06:10:00|972.2|967.2|972.1|967.1|972.7|967.7|972|967|18
1640758500000|2021-12-29 06:15:00|972|967|972.2|967.2|972.2|967.2|972|967|41
1640758800000|2021-12-29 06:20:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|8
1640759100000|2021-12-29 06:25:00|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|25
1640759400000|2021-12-29 06:30:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640760000000|2021-12-29 06:40:00|972.4|967.4|972.2|967.2|972.4|967.4|971.5|966.5|47
1640760300000|2021-12-29 06:45:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640760900000|2021-12-29 06:55:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640761200000|2021-12-29 07:00:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|23
1640761500000|2021-12-29 07:05:00|971.3|966.3|971.6|966.6|971.7|966.7|971.3|966.3|45
1640761800000|2021-12-29 07:10:00|971.7|966.7|971.5|966.5|971.7|966.7|970.7|965.7|18
1640762100000|2021-12-29 07:15:00|971.6|966.6|972|967|972|967|971.6|966.6|3
1640762400000|2021-12-29 07:20:00|972.1|967.1|972.2|967.2|972.2|967.2|971.7|966.7|13
1640762700000|2021-12-29 07:25:00|972.3|967.3|973.2|968.2|973.2|968.2|971.9|966.9|42
1640763000000|2021-12-29 07:30:00|973.1|968.1|972|967|973.1|968.1|972|967|21
1640763300000|2021-12-29 07:35:00|971.9|966.9|972.1|967.1|972.1|967.1|971.7|966.7|4
1640763600000|2021-12-29 07:40:00|972.3|967.3|972.4|967.4|972.4|967.4|972.1|967.1|27
1640763900000|2021-12-29 07:45:00|972.5|967.5|973.3|968.3|973.3|968.3|972.5|967.5|39
1640764200000|2021-12-29 07:50:00|973.4|968.4|974.5|969.5|974.5|969.5|973.4|968.4|52
1640764500000|2021-12-29 07:55:00|974.6|969.6|973.7|968.7|974.6|969.6|973.2|968.2|47
1640764800000|2021-12-29 08:00:00|973.8|968.8|974.5|969.5|974.6|969.6|972.9|967.9|50
1640765100000|2021-12-29 08:05:00|974.4|969.4|974.8|969.8|975.7|970.7|973.9|968.9|54
1640765400000|2021-12-29 08:10:00|974.7|969.7|974.2|969.2|975|970|974.2|969.2|70
1640765700000|2021-12-29 08:15:00|974.4|969.4|975.9|970.9|977.3|972.3|974.4|969.4|82
1640766000000|2021-12-29 08:20:00|975.8|970.8|977.5|972.5|977.6|972.6|975.4|970.4|108
1640766300000|2021-12-29 08:25:00|977.4|972.4|977.4|972.4|978|973|977|972|58
1640766600000|2021-12-29 08:30:00|977.5|972.5|977.9|972.9|978.1|973.1|977.4|972.4|74
1640766900000|2021-12-29 08:35:00|977.8|972.8|979.5|974.5|979.5|974.5|977.8|972.8|59
1640767200000|2021-12-29 08:40:00|979.4|974.4|980.3|975.3|980.5|975.5|979|974|67
1640767500000|2021-12-29 08:45:00|980.4|975.4|979.2|974.2|980.4|975.4|979.1|974.1|39
1640767800000|2021-12-29 08:50:00|979.3|974.3|979.9|974.9|980.1|975.1|979.3|974.3|13
1640768100000|2021-12-29 08:55:00|979.8|974.8|979.8|974.8|979.9|974.9|979.2|974.2|14
1640768400000|2021-12-29 09:00:00|979.7|974.7|979.7|974.7|979.9|974.9|978.8|973.8|22
1640768700000|2021-12-29 09:05:00|979.6|974.6|979.1|974.1|980.1|975.1|978.9|973.9|42
1640769000000|2021-12-29 09:10:00|979.2|974.2|978.9|973.9|979.2|974.2|978.8|973.8|66
1640769300000|2021-12-29 09:15:00|978.8|973.8|979.5|974.5|979.7|974.7|978.5|973.5|62
1640769600000|2021-12-29 09:20:00|979.4|974.4|978.7|973.7|979.4|974.4|978.3|973.3|55
1640769900000|2021-12-29 09:25:00|978.8|973.8|978.4|973.4|978.8|973.8|977.7|972.7|50
1640770200000|2021-12-29 09:30:00|978.3|973.3|978|973|979|974|977.8|972.8|68
1640770500000|2021-12-29 09:35:00|977.9|972.9|977.6|972.6|977.9|972.9|977.5|972.5|68
1640770800000|2021-12-29 09:40:00|977.7|972.7|977.5|972.5|977.8|972.8|977.5|972.5|26
1640771100000|2021-12-29 09:45:00|977.6|972.6|978.2|973.2|979|974|977.6|972.6|111
1640771400000|2021-12-29 09:50:00|977.8|972.8|977.7|972.7|977.8|972.8|977.1|972.1|67
1640771700000|2021-12-29 09:55:00|977.8|972.8|977.4|972.4|977.9|972.9|977.1|972.1|82
1640772000000|2021-12-29 10:00:00|977.5|972.5|976.3|971.3|977.7|972.7|976.3|971.3|82
1640772300000|2021-12-29 10:05:00|976.1|971.1|975.8|970.8|976.8|971.8|975.8|970.8|83
1640772600000|2021-12-29 10:10:00|975.7|970.7|975.9|970.9|976.3|971.3|975.7|970.7|49
1640772900000|2021-12-29 10:15:00|975.7|970.7|974.1|969.1|975.9|970.9|974.1|969.1|69
1640773200000|2021-12-29 10:20:00|974.2|969.2|974|969|974.8|969.8|972.6|967.6|118
1640773500000|2021-12-29 10:25:00|973.9|968.9|973.5|968.5|974|969|972.7|967.7|66
1640773800000|2021-12-29 10:30:00|973.4|968.4|971.9|966.9|973.5|968.5|971.7|966.7|99
1640774100000|2021-12-29 10:35:00|971.8|966.8|973.8|968.8|974.1|969.1|971.8|966.8|110
1640774400000|2021-12-29 10:40:00|973.9|968.9|974.6|969.6|975.2|970.2|973.9|968.9|65
1640774700000|2021-12-29 10:45:00|974.5|969.5|974.1|969.1|974.8|969.8|974.1|969.1|16
1640775000000|2021-12-29 10:50:00|974.2|969.2|971.4|966.4|974.2|969.2|971.4|966.4|41
1640775300000|2021-12-29 10:55:00|971.3|966.3|973.3|968.3|973.3|968.3|971.3|966.3|56
1640775600000|2021-12-29 11:00:00|973.4|968.4|971.3|966.3|973.6|968.6|971.3|966.3|122
1640775900000|2021-12-29 11:05:00|971.1|966.1|969.9|964.9|971.4|966.4|969.8|964.8|76
1640776200000|2021-12-29 11:10:00|970|965|970.9|965.9|971.1|966.1|969.5|964.5|42
1640776500000|2021-12-29 11:15:00|970.5|965.5|971.6|966.6|971.7|966.7|970.5|965.5|47
1640776800000|2021-12-29 11:20:00|971.5|966.5|973.3|968.3|973.4|968.4|971.4|966.4|35
1640777100000|2021-12-29 11:25:00|972.9|967.9|970.5|965.5|973.4|968.4|970.3|965.3|75
1640777400000|2021-12-29 11:30:00|970.4|965.4|973.7|968.7|973.8|968.8|970.4|965.4|97
1640777700000|2021-12-29 11:35:00|973.8|968.8|975.3|970.3|975.3|970.3|973.6|968.6|74
1640778000000|2021-12-29 11:40:00|975.5|970.5|977|972|977.2|972.2|975.5|970.5|50
1640778300000|2021-12-29 11:45:00|976.9|971.9|976.4|971.4|977.5|972.5|976.4|971.4|78
1640778600000|2021-12-29 11:50:00|976.8|971.8|975.4|970.4|976.8|971.8|975.4|970.4|75
1640778900000|2021-12-29 11:55:00|975.3|970.3|975.8|970.8|976|971|974.8|969.8|54
1640779200000|2021-12-29 12:00:00|975.6|970.6|974.3|969.3|976.4|971.4|973.8|968.8|106
1640779500000|2021-12-29 12:05:00|974.4|969.4|973.6|968.6|974.4|969.4|972.9|967.9|72
1640779800000|2021-12-29 12:10:00|973.5|968.5|974.2|969.2|974.2|969.2|973.4|968.4|44
1640780100000|2021-12-29 12:15:00|974.1|969.1|973.7|968.7|974.3|969.3|973.6|968.6|25
1640780400000|2021-12-29 12:20:00|973.5|968.5|974.2|969.2|974.3|969.3|973.5|968.5|49
1640780700000|2021-12-29 12:25:00|974.3|969.3|975.2|970.2|975.3|970.3|974.2|969.2|76
1640781000000|2021-12-29 12:30:00|975.1|970.1|974.5|969.5|975.1|970.1|974.2|969.2|56
1640781300000|2021-12-29 12:35:00|974.4|969.4|974.6|969.6|974.6|969.6|974.2|969.2|35
1640781600000|2021-12-29 12:40:00|974.5|969.5|974.2|969.2|974.6|969.6|973.6|968.6|25
1640781900000|2021-12-29 12:45:00|974.3|969.3|974.3|969.3|974.4|969.4|974.1|969.1|49
1640782200000|2021-12-29 12:50:00|974.4|969.4|973.8|968.8|974.6|969.6|973.8|968.8|46
1640782500000|2021-12-29 12:55:00|973.9|968.9|974|969|974.3|969.3|973.7|968.7|109
1640782800000|2021-12-29 13:00:00|973.9|968.9|971.1|966.1|976.1|971.1|970.3|965.3|179
1640783100000|2021-12-29 13:05:00|971|966|970.1|965.1|972.1|967.1|970|965|126
1640783400000|2021-12-29 13:10:00|970.2|965.2|969.8|964.8|973.3|968.3|969.1|964.1|149
1640783700000|2021-12-29 13:15:00|969.7|964.7|970.1|965.1|970.4|965.4|969.1|964.1|71
1640784000000|2021-12-29 13:20:00|970|965|970.2|965.2|970.2|965.2|967.8|962.8|112
1640784300000|2021-12-29 13:25:00|969.4|964.4|968.8|963.8|970.4|965.4|968.3|963.3|135
1640784600000|2021-12-29 13:30:00|969.1|964.1|969.9|964.9|970.5|965.5|968.7|963.7|193
1640784900000|2021-12-29 13:35:00|970.1|965.1|969.9|964.9|971.3|966.3|969.1|964.1|157
1640785200000|2021-12-29 13:40:00|969.8|964.8|968.9|963.9|970.1|965.1|968.6|963.6|72
1640785500000|2021-12-29 13:45:00|969|964|967.3|962.3|969.3|964.3|967|962|32
1640785800000|2021-12-29 13:50:00|967.2|962.2|968.3|963.3|968.8|963.8|966.8|961.8|103
1640786100000|2021-12-29 13:55:00|968.4|963.4|968|963|969.5|964.5|968|963|45
1640786400000|2021-12-29 14:00:00|968.1|963.1|966.8|961.8|968.1|963.1|965.7|960.7|141
1640786700000|2021-12-29 14:05:00|966.9|961.9|965.6|960.6|967.2|962.2|965.5|960.5|96
1640787000000|2021-12-29 14:10:00|965.7|960.7|966.6|961.6|966.9|961.9|965.7|960.7|52
1640787300000|2021-12-29 14:15:00|966.7|961.7|970.1|965.1|970.3|965.3|966.7|961.7|128
1640787600000|2021-12-29 14:20:00|970|965|969.4|964.4|971.6|966.6|969.3|964.3|87
1640787900000|2021-12-29 14:25:00|969.5|964.5|969.1|964.1|969.9|964.9|969.1|964.1|361
1640788200000|2021-12-29 14:30:00|969|964|974.3|969.3|974.7|969.7|968.9|963.9|175
1640788500000|2021-12-29 14:35:00|974.2|969.2|975.2|970.2|976.6|971.6|973.1|968.1|171
1640788800000|2021-12-29 14:40:00|975.1|970.1|971.8|966.8|975.2|970.2|971.4|966.4|136
1640789100000|2021-12-29 14:45:00|971.7|966.7|974.2|969.2|974.5|969.5|970.3|965.3|235
1640789400000|2021-12-29 14:50:00|974.3|969.3|972.4|967.4|974.3|969.3|971.5|966.5|175
1640789700000|2021-12-29 14:55:00|972.6|967.6|972.5|967.5|974|969|972.2|967.2|168
1640790000000|2021-12-29 15:00:00|972.1|967.1|972.3|967.3|973.6|968.6|971.3|966.3|274
1640790300000|2021-12-29 15:05:00|972.4|967.4|975.3|970.3|976.2|971.2|972.2|967.2|191
1640790600000|2021-12-29 15:10:00|975.5|970.5|972.7|967.7|975.7|970.7|971.9|966.9|97
1640790900000|2021-12-29 15:15:00|972.5|967.5|972.9|967.9|973.3|968.3|970.9|965.9|164
1640791200000|2021-12-29 15:20:00|973|968|971.9|966.9|973.7|968.7|971.7|966.7|77
1640791500000|2021-12-29 15:25:00|971.7|966.7|971.3|966.3|971.7|966.7|969.4|964.4|167
1640791800000|2021-12-29 15:30:00|970.9|965.9|975|970|975.1|970.1|970.6|965.6|219
1640792100000|2021-12-29 15:35:00|975.1|970.1|972.8|967.8|975.1|970.1|972.2|967.2|113
1640792400000|2021-12-29 15:40:00|972.9|967.9|974.8|969.8|975.5|970.5|972.9|967.9|81
1640792700000|2021-12-29 15:45:00|974.7|969.7|977.4|972.4|977.5|972.5|974.2|969.2|99
1640793000000|2021-12-29 15:50:00|977.3|972.3|974.5|969.5|977.4|972.4|973.3|968.3|116
1640793300000|2021-12-29 15:55:00|974.6|969.6|972.4|967.4|974.9|969.9|972.3|967.3|109
1640793600000|2021-12-29 16:00:00|972.5|967.5|975|970|975|970|972.4|967.4|114
1640793900000|2021-12-29 16:05:00|975.1|970.1|977.2|972.2|977.6|972.6|975|970|117
1640794200000|2021-12-29 16:10:00|977.3|972.3|976.1|971.1|977.9|972.9|975.6|970.6|119
1640794500000|2021-12-29 16:15:00|976.2|971.2|976.6|971.6|977.7|972.7|976.2|971.2|93
1640794800000|2021-12-29 16:20:00|976.7|971.7|977.1|972.1|977.9|972.9|976.6|971.6|109
1640795100000|2021-12-29 16:25:00|977.2|972.2|977.2|972.2|978|973|977|972|104
1640795400000|2021-12-29 16:30:00|977.1|972.1|975.4|970.4|977.5|972.5|975|970|128
1640795700000|2021-12-29 16:35:00|975.5|970.5|973.8|968.8|975.6|970.6|972.5|967.5|93
1640796000000|2021-12-29 16:40:00|973.9|968.9|974.8|969.8|974.9|969.9|973.4|968.4|38
1640796300000|2021-12-29 16:45:00|974.9|969.9|974.1|969.1|974.9|969.9|974|969|45
1640796600000|2021-12-29 16:50:00|974.2|969.2|975.4|970.4|976.7|971.7|974.1|969.1|58
1640796900000|2021-12-29 16:55:00|975.5|970.5|974|969|975.6|970.6|973.2|968.2|48
1640797200000|2021-12-29 17:00:00|974.1|969.1|975.2|970.2|975.6|970.6|973.1|968.1|63
1640797500000|2021-12-29 17:05:00|975.1|970.1|974.9|969.9|975.4|970.4|974.4|969.4|77
1640797800000|2021-12-29 17:10:00|975|970|975.6|970.6|975.7|970.7|974.9|969.9|51
1640798100000|2021-12-29 17:15:00|975.7|970.7|976.8|971.8|977.2|972.2|975|970|99
1640798400000|2021-12-29 17:20:00|976.9|971.9|976.9|971.9|978.1|973.1|976.8|971.8|43
1640798700000|2021-12-29 17:25:00|976.8|971.8|977.6|972.6|977.6|972.6|976.5|971.5|53
1640799000000|2021-12-29 17:30:00|977.7|972.7|977.6|972.6|978.5|973.5|977.4|972.4|62
1640799300000|2021-12-29 17:35:00|977.7|972.7|977.3|972.3|978|973|977|972|95
1640799600000|2021-12-29 17:40:00|977.2|972.2|977.3|972.3|977.6|972.6|976.9|971.9|52
1640799900000|2021-12-29 17:45:00|977.1|972.1|976.5|971.5|977.1|972.1|976|971|80
1640800200000|2021-12-29 17:50:00|976.3|971.3|975.9|970.9|976.5|971.5|975.5|970.5|105
1640800500000|2021-12-29 17:55:00|975.8|970.8|975.3|970.3|976.2|971.2|974.9|969.9|88
1640800800000|2021-12-29 18:00:00|975.2|970.2|975.6|970.6|976.2|971.2|973.8|968.8|187
1640801100000|2021-12-29 18:05:00|975.5|970.5|975.2|970.2|976.1|971.1|974.5|969.5|78
1640801400000|2021-12-29 18:10:00|975.3|970.3|975.4|970.4|975.9|970.9|975.2|970.2|60
1640801700000|2021-12-29 18:15:00|975.3|970.3|976.3|971.3|976.4|971.4|975.3|970.3|98
1640802000000|2021-12-29 18:20:00|976.2|971.2|976.2|971.2|976.4|971.4|975.4|970.4|49
1640802300000|2021-12-29 18:25:00|976.1|971.1|976.6|971.6|976.8|971.8|975.7|970.7|93
1640802600000|2021-12-29 18:30:00|976.7|971.7|975.9|970.9|976.7|971.7|975.7|970.7|102
1640802900000|2021-12-29 18:35:00|976|971|975.6|970.6|976.3|971.3|975.5|970.5|41
1640803200000|2021-12-29 18:40:00|975.7|970.7|976|971|976.1|971.1|975.6|970.6|68
1640803500000|2021-12-29 18:45:00|976.1|971.1|976.5|971.5|976.5|971.5|975.6|970.6|77
1640803800000|2021-12-29 18:50:00|975.7|970.7|976.3|971.3|976.5|971.5|975.7|970.7|78
1640804100000|2021-12-29 18:55:00|976.4|971.4|976|971|976.4|971.4|975.5|970.5|68
1640804400000|2021-12-29 19:00:00|976.2|971.2|976|971|976.2|971.2|975.6|970.6|21
1640804700000|2021-12-29 19:05:00|976.1|971.1|976|971|976.6|971.6|975.9|970.9|53
1640805000000|2021-12-29 19:10:00|976.1|971.1|975.9|970.9|976.5|971.5|975.9|970.9|61
1640805300000|2021-12-29 19:15:00|975.8|970.8|975.7|970.7|975.9|970.9|975.4|970.4|53
1640805600000|2021-12-29 19:20:00|975.8|970.8|975.4|970.4|975.8|970.8|975.2|970.2|13
1640805900000|2021-12-29 19:25:00|975.3|970.3|975.7|970.7|975.9|970.9|975.3|970.3|66
1640806200000|2021-12-29 19:30:00|975.6|970.6|974.2|969.2|975.6|970.6|974.2|969.2|33
1640806500000|2021-12-29 19:35:00|974.3|969.3|973.7|968.7|974.3|969.3|973.7|968.7|23
1640806800000|2021-12-29 19:40:00|973.8|968.8|974.2|969.2|975.2|970.2|973.8|968.8|38
1640807100000|2021-12-29 19:45:00|974.3|969.3|974.9|969.9|974.9|969.9|974.2|969.2|13
1640807400000|2021-12-29 19:50:00|975|970|974.9|969.9|975.3|970.3|974.8|969.8|53
1640807700000|2021-12-29 19:55:00|974.5|969.5|975.1|970.1|975.1|970.1|974.1|969.1|22
1640808000000|2021-12-29 20:00:00|975|970|975|970|975.2|970.2|974.8|969.8|43
1640808300000|2021-12-29 20:05:00|975.1|970.1|975.1|970.1|975.1|970.1|974.9|969.9|39
1640808600000|2021-12-29 20:10:00|975|970|975|970|975.1|970.1|975|970|57
1640808900000|2021-12-29 20:15:00|975.1|970.1|975.1|970.1|975.3|970.3|975|970|44
1640809200000|2021-12-29 20:20:00|975|970|974.9|969.9|975.4|970.4|974.8|969.8|51
1640809500000|2021-12-29 20:25:00|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|44
1640809800000|2021-12-29 20:30:00|975|970|975|970|975.2|970.2|974.9|969.9|15
1640810100000|2021-12-29 20:35:00|975.1|970.1|974.7|969.7|975.2|970.2|974.5|969.5|79
1640810400000|2021-12-29 20:40:00|974.8|969.8|974.8|969.8|975|970|974.7|969.7|33
1640810700000|2021-12-29 20:45:00|974.7|969.7|975.5|970.5|975.6|970.6|974.7|969.7|78
1640811000000|2021-12-29 20:50:00|975.6|970.6|975.3|970.3|975.7|970.7|975.2|970.2|137
1640811300000|2021-12-29 20:55:00|975.2|970.2|975.2|970.2|975.6|970.6|975.2|970.2|41
1640811600000|2021-12-29 21:00:00|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|23
1640811900000|2021-12-29 21:05:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|55
1640812200000|2021-12-29 21:10:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|10
1640812500000|2021-12-29 21:15:00|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|8
1640812800000|2021-12-29 21:20:00|975|970|974.8|969.8|975.1|970.1|974.8|969.8|20
1640813400000|2021-12-29 21:30:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640813700000|2021-12-29 21:35:00|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|55
1640814000000|2021-12-29 21:40:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|15
1640814300000|2021-12-29 21:45:00|975.2|970.2|974.2|969.2|975.6|970.6|973.8|968.8|45
1640814600000|2021-12-29 21:50:00|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|28
1640814900000|2021-12-29 21:55:00|974.4|969.4|974.7|969.7|974.7|969.7|973.4|968.4|26
1640818800000|2021-12-29 23:00:00|977.7|967.8|974.9|969.9|977.7|970|974.8|967.7|26
1640819100000|2021-12-29 23:05:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640819400000|2021-12-29 23:10:00|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|13
1640820000000|2021-12-29 23:20:00|974.7|969.7|974.8|969.8|974.9|969.9|974.7|969.7|10
1640820300000|2021-12-29 23:25:00|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|26
1640820600000|2021-12-29 23:30:00|974.4|969.4|974.7|969.7|974.8|969.8|974.3|969.3|30
1640820900000|2021-12-29 23:35:00|974.8|969.8|976.2|971.2|976.3|971.3|974.8|969.8|12
1640821200000|2021-12-29 23:40:00|976.3|971.3|976.2|971.2|976.3|971.3|976.1|971.1|11
1640821500000|2021-12-29 23:45:00|976.3|971.3|976.1|971.1|976.4|971.4|976|971|35
1640821800000|2021-12-29 23:50:00|976.3|971.3|975.7|970.7|976.3|971.3|975.6|970.6|29
1640822100000|2021-12-29 23:55:00|975.8|970.8|975.8|970.8|976|971|975.7|970.7|26
1640822400000|2021-12-30 00:00:00|975.9|970.9|975.8|970.8|976.1|971.1|975.6|970.6|61
1640822700000|2021-12-30 00:05:00|975.9|970.9|975.3|970.3|975.9|970.9|975|970|40
1640823000000|2021-12-30 00:10:00|975.2|970.2|974.3|969.3|975.3|970.3|974.1|969.1|36
1640823300000|2021-12-30 00:15:00|974.2|969.2|973.4|968.4|974.3|969.3|973.2|968.2|30
1640823600000|2021-12-30 00:20:00|973.5|968.5|973.8|968.8|973.9|968.9|973.4|968.4|21
1640823900000|2021-12-30 00:25:00|973.9|968.9|974.5|969.5|974.6|969.6|973.8|968.8|14
1640824200000|2021-12-30 00:30:00|974.6|969.6|976|971|976|971|974.6|969.6|5
1640824500000|2021-12-30 00:35:00|976.1|971.1|975.6|970.6|976.1|971.1|975.5|970.5|62
1640824800000|2021-12-30 00:40:00|975.7|970.7|977|972|977|972|975.7|970.7|55
1640825100000|2021-12-30 00:45:00|976.8|971.8|975.5|970.5|976.8|971.8|975.4|970.4|51
1640825400000|2021-12-30 00:50:00|975.4|970.4|974.3|969.3|975.5|970.5|974.1|969.1|41
1640825700000|2021-12-30 00:55:00|974.2|969.2|975|970|975|970|974.2|969.2|32
1640826000000|2021-12-30 01:00:00|974.9|969.9|973.6|968.6|974.9|969.9|973.6|968.6|48
1640826300000|2021-12-30 01:05:00|973.7|968.7|973.9|968.9|974.1|969.1|973.6|968.6|34
1640826600000|2021-12-30 01:10:00|973.8|968.8|974.1|969.1|974.3|969.3|973.3|968.3|72
1640826900000|2021-12-30 01:15:00|974|969|975.4|970.4|975.4|970.4|974|969|107
1640827200000|2021-12-30 01:20:00|975.3|970.3|974.5|969.5|975.4|970.4|974.2|969.2|65
1640827500000|2021-12-30 01:25:00|974.4|969.4|974.7|969.7|975.1|970.1|974.4|969.4|45
1640827800000|2021-12-30 01:30:00|974.6|969.6|974.2|969.2|974.9|969.9|974.2|969.2|70
1640828100000|2021-12-30 01:35:00|974.1|969.1|974.9|969.9|975.1|970.1|974.1|969.1|70
1640828400000|2021-12-30 01:40:00|975|970|974.8|969.8|975|970|974.8|969.8|114
1640828700000|2021-12-30 01:45:00|974.7|969.7|975|970|975|970|974.6|969.6|31
1640829000000|2021-12-30 01:50:00|974.9|969.9|974.9|969.9|975|970|974.8|969.8|83
1640829300000|2021-12-30 01:55:00|974.8|969.8|975.2|970.2|975.2|970.2|974.7|969.7|48
1640829600000|2021-12-30 02:00:00|975.1|970.1|975.3|970.3|975.4|970.4|974.9|969.9|82
1640829900000|2021-12-30 02:05:00|975.2|970.2|974.9|969.9|975.3|970.3|974.9|969.9|47
1640830200000|2021-12-30 02:10:00|974.8|969.8|974.5|969.5|974.9|969.9|974.5|969.5|8
1640830500000|2021-12-30 02:15:00|974.6|969.6|973.7|968.7|974.6|969.6|973.7|968.7|27
1640830800000|2021-12-30 02:20:00|973.6|968.6|973.8|968.8|973.8|968.8|973.3|968.3|13
1640831100000|2021-12-30 02:25:00|973.9|968.9|974.2|969.2|974.4|969.4|973.9|968.9|33
1640831400000|2021-12-30 02:30:00|974.3|969.3|974.1|969.1|974.3|969.3|974|969|67
1640831700000|2021-12-30 02:35:00|974|969|974.1|969.1|974.2|969.2|973.9|968.9|35
1640832000000|2021-12-30 02:40:00|974|969|973.4|968.4|974|969|973.3|968.3|73
1640832300000|2021-12-30 02:45:00|973.5|968.5|973.8|968.8|973.8|968.8|973|968|55
1640832600000|2021-12-30 02:50:00|973.7|968.7|973.1|968.1|973.8|968.8|973|968|37
1640832900000|2021-12-30 02:55:00|973.2|968.2|973.3|968.3|973.5|968.5|973.1|968.1|52
1640833200000|2021-12-30 03:00:00|973.4|968.4|973.9|968.9|974|969|973.3|968.3|77
1640833500000|2021-12-30 03:05:00|973.8|968.8|974|969|974|969|973.6|968.6|43
1640833800000|2021-12-30 03:10:00|973.9|968.9|974|969|974|969|973.9|968.9|14
1640834100000|2021-12-30 03:15:00|973.9|968.9|974|969|974.1|969.1|973.9|968.9|38
1640834400000|2021-12-30 03:20:00|973.9|968.9|973.9|968.9|974|969|973.8|968.8|47
1640834700000|2021-12-30 03:25:00|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|60
1640835000000|2021-12-30 03:30:00|973.8|968.8|973.8|968.8|973.9|968.9|973.5|968.5|79
1640835300000|2021-12-30 03:35:00|973.7|968.7|973.5|968.5|973.9|968.9|973.4|968.4|35
1640835600000|2021-12-30 03:40:00|973.4|968.4|973.1|968.1|973.7|968.7|973.1|968.1|29
1640835900000|2021-12-30 03:45:00|973|968|972.8|967.8|973|968|972.8|967.8|9
1640836200000|2021-12-30 03:50:00|972.9|967.9|972.3|967.3|973.1|968.1|972.2|967.2|142
1640836500000|2021-12-30 03:55:00|972.2|967.2|971.9|966.9|972.4|967.4|971.8|966.8|80
1640836800000|2021-12-30 04:00:00|971.8|966.8|972|967|972|967|971.8|966.8|46
1640837100000|2021-12-30 04:05:00|971.9|966.9|971.9|966.9|972|967|971.8|966.8|9
1640837400000|2021-12-30 04:10:00|971.8|966.8|972.2|967.2|972.2|967.2|971.7|966.7|21
1640837700000|2021-12-30 04:15:00|972.1|967.1|972.3|967.3|972.3|967.3|972|967|9
1640838000000|2021-12-30 04:20:00|972.2|967.2|972.4|967.4|972.4|967.4|972.1|967.1|12
1640838300000|2021-12-30 04:25:00|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|14
1640838600000|2021-12-30 04:30:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|4
1640838900000|2021-12-30 04:35:00|972|967|971.9|966.9|972|967|971.8|966.8|44
1640839200000|2021-12-30 04:40:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|38
1640839500000|2021-12-30 04:45:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|15
1640839800000|2021-12-30 04:50:00|971.9|966.9|971.7|966.7|972|967|971.7|966.7|50
1640840100000|2021-12-30 04:55:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|32
1640840400000|2021-12-30 05:00:00|971.5|966.5|972|967|972|967|971.5|966.5|37
1640840700000|2021-12-30 05:05:00|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|8
1640841000000|2021-12-30 05:10:00|971.9|966.9|971.9|966.9|972|967|971.5|966.5|151
1640841300000|2021-12-30 05:15:00|972|967|971.4|966.4|972|967|971.4|966.4|74
1640841600000|2021-12-30 05:20:00|971.3|966.3|970.9|965.9|971.4|966.4|970.7|965.7|76
1640841900000|2021-12-30 05:25:00|970.8|965.8|970.8|965.8|971|966|970.7|965.7|93
1640842200000|2021-12-30 05:30:00|970.9|965.9|970.7|965.7|970.9|965.9|970.6|965.6|79
1640842500000|2021-12-30 05:35:00|970.6|965.6|970.5|965.5|970.8|965.8|970.4|965.4|73
1640842800000|2021-12-30 05:40:00|970.4|965.4|970.2|965.2|970.7|965.7|970.1|965.1|73
1640843100000|2021-12-30 05:45:00|970.3|965.3|970.2|965.2|970.6|965.6|970.1|965.1|93
1640843400000|2021-12-30 05:50:00|970.3|965.3|969.5|964.5|970.3|965.3|969.3|964.3|67
1640843700000|2021-12-30 05:55:00|969.4|964.4|969.1|964.1|969.6|964.6|969|964|22
1640844000000|2021-12-30 06:00:00|969.2|964.2|968.7|963.7|969.2|964.2|968.7|963.7|25
1640844300000|2021-12-30 06:05:00|968.8|963.8|969.9|964.9|969.9|964.9|968.7|963.7|32
1640844600000|2021-12-30 06:10:00|970|965|970.3|965.3|971.1|966.1|969.9|964.9|47
1640844900000|2021-12-30 06:15:00|970.5|965.5|970.3|965.3|970.5|965.5|970.1|965.1|39
1640845200000|2021-12-30 06:20:00|970.2|965.2|970.4|965.4|970.4|965.4|969.8|964.8|27
1640845500000|2021-12-30 06:25:00|970.1|965.1|969.6|964.6|970.2|965.2|969.3|964.3|37
1640845800000|2021-12-30 06:30:00|969.5|964.5|970.3|965.3|970.4|965.4|969.1|964.1|58
1640846100000|2021-12-30 06:35:00|970|965|970.2|965.2|970.3|965.3|969.3|964.3|55
1640846400000|2021-12-30 06:40:00|969.6|964.6|971|966|971|966|969.4|964.4|26
1640846700000|2021-12-30 06:45:00|970.9|965.9|970.3|965.3|971|966|970|965|85
1640847000000|2021-12-30 06:50:00|970.2|965.2|970.6|965.6|970.8|965.8|969.9|964.9|77
1640847300000|2021-12-30 06:55:00|970.5|965.5|970.7|965.7|970.9|965.9|970.4|965.4|54
1640847600000|2021-12-30 07:00:00|970.8|965.8|971.1|966.1|971.4|966.4|970.8|965.8|103
1640847900000|2021-12-30 07:05:00|971|966|969.9|964.9|971.4|966.4|969.7|964.7|104
1640848200000|2021-12-30 07:10:00|969.8|964.8|969.5|964.5|969.9|964.9|969.2|964.2|53
1640848500000|2021-12-30 07:15:00|969.4|964.4|968.4|963.4|969.6|964.6|968.4|963.4|27
1640848800000|2021-12-30 07:20:00|968.3|963.3|968.4|963.4|968.4|963.4|967.7|962.7|40
1640849100000|2021-12-30 07:25:00|968.3|963.3|969|964|969.3|964.3|968.3|963.3|35
1640849400000|2021-12-30 07:30:00|968.8|963.8|969.5|964.5|969.9|964.9|968.5|963.5|68
1640849700000|2021-12-30 07:35:00|969.4|964.4|969|964|969.6|964.6|969|964|78
1640850000000|2021-12-30 07:40:00|968.9|963.9|969.4|964.4|969.4|964.4|968.7|963.7|38
1640850300000|2021-12-30 07:45:00|969.5|964.5|969.9|964.9|970.1|965.1|969.4|964.4|8
1640850600000|2021-12-30 07:50:00|970|965|969.3|964.3|970|965|969.1|964.1|32
1640850900000|2021-12-30 07:55:00|969.4|964.4|970.9|965.9|970.9|965.9|969.4|964.4|62
1640851200000|2021-12-30 08:00:00|971|966|971.1|966.1|971.5|966.5|970|965|137
1640851500000|2021-12-30 08:05:00|971|966|970.9|965.9|971.4|966.4|970.1|965.1|78
1640851800000|2021-12-30 08:10:00|971|966|971|966|971.5|966.5|970|965|114
1640852100000|2021-12-30 08:15:00|970.9|965.9|971.8|966.8|972.7|967.7|970.9|965.9|70
1640852400000|2021-12-30 08:20:00|972|967|972.1|967.1|972.6|967.6|971|966|86
1640852700000|2021-12-30 08:25:00|972.2|967.2|972.2|967.2|972.7|967.7|971.8|966.8|84
1640853000000|2021-12-30 08:30:00|972|967|972.2|967.2|972.6|967.6|972|967|65
1640853300000|2021-12-30 08:35:00|972.1|967.1|972.1|967.1|972.6|967.6|972|967|58
1640853600000|2021-12-30 08:40:00|972|967|974.3|969.3|974.4|969.4|971.7|966.7|113
1640853900000|2021-12-30 08:45:00|974.1|969.1|973.9|968.9|975.2|970.2|973.5|968.5|139
1640854200000|2021-12-30 08:50:00|973.8|968.8|974|969|974|969|973.3|968.3|64
1640854500000|2021-12-30 08:55:00|974.2|969.2|974|969|974.2|969.2|973|968|114
1640854800000|2021-12-30 09:00:00|974.1|969.1|973.6|968.6|974.2|969.2|973.1|968.1|60
1640855100000|2021-12-30 09:05:00|973.5|968.5|973.4|968.4|973.9|968.9|973.2|968.2|53
1640855400000|2021-12-30 09:10:00|973.3|968.3|973.6|968.6|974.1|969.1|973.2|968.2|61
1640855700000|2021-12-30 09:15:00|973.7|968.7|973.5|968.5|974.1|969.1|973.3|968.3|72
1640856000000|2021-12-30 09:20:00|973.4|968.4|973.4|968.4|974|969|973.4|968.4|45
1640856300000|2021-12-30 09:25:00|973.2|968.2|972.5|967.5|973.2|968.2|972.1|967.1|38
1640856600000|2021-12-30 09:30:00|972.4|967.4|972.5|967.5|973|968|972.4|967.4|71
1640856900000|2021-12-30 09:35:00|972.6|967.6|973.5|968.5|973.9|968.9|972.4|967.4|68
1640857200000|2021-12-30 09:40:00|973.2|968.2|973.1|968.1|973.5|968.5|972.9|967.9|64
1640857500000|2021-12-30 09:45:00|973.2|968.2|972.6|967.6|973.4|968.4|971.7|966.7|107
1640857800000|2021-12-30 09:50:00|972.5|967.5|972.1|967.1|972.5|967.5|972|967|105
1640858100000|2021-12-30 09:55:00|971.9|966.9|970.6|965.6|972.2|967.2|970.5|965.5|58
1640858400000|2021-12-30 10:00:00|970.5|965.5|970.6|965.6|971.1|966.1|969.6|964.6|86
1640858700000|2021-12-30 10:05:00|970.5|965.5|968.9|963.9|971|966|968.9|963.9|51
1640859000000|2021-12-30 10:10:00|969.1|964.1|966.5|961.5|969.1|964.1|964.3|959.3|135
1640859300000|2021-12-30 10:15:00|966.3|961.3|966.6|961.6|966.7|961.7|965.9|960.9|48
1640859600000|2021-12-30 10:20:00|966.7|961.7|965.9|960.9|966.9|961.9|965.9|960.9|37
1640859900000|2021-12-30 10:25:00|965.7|960.7|964.4|959.4|965.9|960.9|964.1|959.1|79
1640860200000|2021-12-30 10:30:00|964.3|959.3|964.5|959.5|964.9|959.9|964.3|959.3|56
1640860500000|2021-12-30 10:35:00|964.3|959.3|967.8|962.8|967.9|962.9|964.3|959.3|93
1640860800000|2021-12-30 10:40:00|967.9|962.9|972.7|967.7|973.4|968.4|967.9|962.9|159
1640861100000|2021-12-30 10:45:00|972.8|967.8|968.8|963.8|972.9|967.9|967.2|960.3|104
1640861400000|2021-12-30 10:50:00|968.9|963.9|969.2|964.2|969.7|964.7|968.7|963.7|25
1640861700000|2021-12-30 10:55:00|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|65
1640862000000|2021-12-30 11:00:00|969|964|968.8|963.8|969.2|964.2|968.4|963.4|31
1640862300000|2021-12-30 11:05:00|968.9|963.9|969.1|964.1|969.2|964.2|968.8|963.8|42
1640862600000|2021-12-30 11:10:00|969.3|964.3|968.8|963.8|969.3|964.3|968.2|963.2|40
1640862900000|2021-12-30 11:15:00|968.6|963.6|966.6|961.6|968.8|963.8|966.1|961.1|92
1640863200000|2021-12-30 11:20:00|966.5|961.5|965.9|960.9|967.5|962.5|964.9|959.9|143
1640863500000|2021-12-30 11:25:00|965.8|960.8|967.9|962.9|967.9|962.9|965|960|122
1640863800000|2021-12-30 11:30:00|968|963|968.5|963.5|968.5|963.5|967.7|962.7|41
1640864100000|2021-12-30 11:35:00|968.4|963.4|969.7|964.7|969.8|964.8|968.3|963.3|26
1640864400000|2021-12-30 11:40:00|969.8|964.8|969.8|964.8|970.2|965.2|969.6|964.6|33
1640864700000|2021-12-30 11:45:00|969.9|964.9|968.6|963.6|969.9|964.9|968.5|963.5|43
1640865000000|2021-12-30 11:50:00|968.4|963.4|969.6|964.6|969.7|964.7|968.4|963.4|50
1640865300000|2021-12-30 11:55:00|969.7|964.7|971.2|966.2|972.4|967.4|969.6|964.6|94
1640865600000|2021-12-30 12:00:00|971|966|969|964|971|966|968.4|963.4|80
1640865900000|2021-12-30 12:05:00|968.7|963.7|968.3|963.3|968.9|963.9|967.8|962.8|35
1640866200000|2021-12-30 12:10:00|968.7|963.7|969.3|964.3|969.3|964.3|968.4|963.4|59
1640866500000|2021-12-30 12:15:00|969.2|964.2|966.1|961.1|969.9|964.9|966.1|961.1|80
1640866800000|2021-12-30 12:20:00|966.2|961.2|966.6|961.6|966.7|961.7|965.8|960.8|41
1640867100000|2021-12-30 12:25:00|966.7|961.7|967.2|962.2|967.3|962.3|966.2|961.2|37
1640867400000|2021-12-30 12:30:00|967.3|962.3|967.4|962.4|968.1|963.1|966.8|961.8|47
1640867700000|2021-12-30 12:35:00|967.7|962.7|968.5|963.5|968.9|963.9|967.4|962.4|64
1640868000000|2021-12-30 12:40:00|968.7|963.7|968.5|963.5|968.8|963.8|968|963|86
1640868300000|2021-12-30 12:45:00|968.4|963.4|968.8|963.8|968.8|963.8|967.9|962.9|89
1640868600000|2021-12-30 12:50:00|968.7|963.7|969.8|964.8|970.6|965.6|968.7|963.7|91
1640868900000|2021-12-30 12:55:00|969.9|964.9|970.9|965.9|971|966|969.9|964.9|65
1640869200000|2021-12-30 13:00:00|970.8|965.8|968.1|963.1|970.9|965.9|967.5|962.5|376
1640869500000|2021-12-30 13:05:00|968|963|967.4|962.4|969|964|967.4|962.4|144
1640869800000|2021-12-30 13:10:00|967.3|962.3|968|963|968.1|963.1|966.5|961.5|81
1640870100000|2021-12-30 13:15:00|968.1|963.1|966.2|961.2|968.2|963.2|966|961|81
1640870400000|2021-12-30 13:20:00|966.3|961.3|967.1|962.1|967.9|962.9|964.9|959.9|171
1640870700000|2021-12-30 13:25:00|967.3|962.3|967.7|962.7|968.3|963.3|966.7|961.7|109
1640871000000|2021-12-30 13:30:00|967.5|962.5|965.9|960.9|967.6|962.6|965|960|188
1640871300000|2021-12-30 13:35:00|965.8|960.8|966.3|961.3|967.3|962.3|965.6|960.6|185
1640871600000|2021-12-30 13:40:00|966.2|961.2|968.5|963.5|969|964|966|961|219
1640871900000|2021-12-30 13:45:00|968.3|963.3|967.5|962.5|969|964|967.3|962.3|174
1640872200000|2021-12-30 13:50:00|967.6|962.6|967.7|962.7|968.5|963.5|967.4|962.4|176
1640872500000|2021-12-30 13:55:00|967.8|962.8|966.4|961.4|968|963|966.4|961.4|228
1640872800000|2021-12-30 14:00:00|966.5|961.5|962.7|957.7|967|962|962.3|957.3|310
1640873100000|2021-12-30 14:05:00|962.6|957.6|963.1|958.1|963.6|958.6|962.5|957.5|159
1640873400000|2021-12-30 14:10:00|963|958|963.4|958.4|963.7|958.7|962.9|957.9|120
1640873700000|2021-12-30 14:15:00|963.5|958.5|964|959|964|959|963|958|150
1640874000000|2021-12-30 14:20:00|963.9|958.9|964.4|959.4|965.1|960.1|963.4|958.4|135
1640874300000|2021-12-30 14:25:00|964.3|959.3|965.2|960.2|965.4|960.4|963.7|958.7|154
1640874600000|2021-12-30 14:30:00|965.3|960.3|971|966|971.2|966.2|964.6|959.6|408
1640874900000|2021-12-30 14:35:00|971.1|966.1|972.4|967.4|972.8|967.8|970.1|965.1|334
1640875200000|2021-12-30 14:40:00|972.3|967.3|972.7|967.7|973.6|968.6|971.5|966.5|316
1640875500000|2021-12-30 14:45:00|972.4|967.4|972.9|967.9|973.4|968.4|970.3|965.3|240
1640875800000|2021-12-30 14:50:00|973|968|972.7|967.7|973.1|968.1|972.3|967.3|240
1640876100000|2021-12-30 14:55:00|972.8|967.8|973.8|968.8|974.6|969.6|972.6|967.6|282
1640876400000|2021-12-30 15:00:00|973.9|968.9|974.2|969.2|974.5|969.5|973|968|256
1640876700000|2021-12-30 15:05:00|974.3|969.3|976.7|971.7|977.2|972.2|973.3|968.3|206
1640877000000|2021-12-30 15:10:00|976.8|971.8|975.6|970.6|977|972|975.1|970.1|256
1640877300000|2021-12-30 15:15:00|975.8|970.8|976|971|976.6|971.6|975.7|970.7|153
1640877600000|2021-12-30 15:20:00|976.1|971.1|974.3|969.3|976.3|971.3|974.1|969.1|179
1640877900000|2021-12-30 15:25:00|974.2|969.2|975.2|970.2|976.2|971.2|974.2|969.2|227
1640878200000|2021-12-30 15:30:00|975.1|970.1|975.4|970.4|975.7|970.7|974.8|969.8|180
1640878500000|2021-12-30 15:35:00|975.5|970.5|973.5|968.5|976.4|971.4|973.5|968.5|202
1640878800000|2021-12-30 15:40:00|973.4|968.4|969.9|964.9|974.1|969.1|969.9|964.9|149
1640879100000|2021-12-30 15:45:00|969.8|964.8|968.9|963.9|970.7|965.7|967.6|962.6|185
1640879400000|2021-12-30 15:50:00|968.8|963.8|968.5|963.5|969.5|964.5|967.7|962.7|151
1640879700000|2021-12-30 15:55:00|968.4|963.4|966.7|961.7|968.4|963.4|966.4|961.4|165
1640880000000|2021-12-30 16:00:00|966.6|961.6|967.3|962.3|967.9|962.9|965.8|960.8|166
1640880300000|2021-12-30 16:05:00|967.4|962.4|966.1|961.1|967.8|962.8|965.8|960.8|97
1640880600000|2021-12-30 16:10:00|966.2|961.2|967.3|962.3|968.1|963.1|966.2|961.2|105
1640880900000|2021-12-30 16:15:00|967.4|962.4|968|963|969.5|964.5|967.4|962.4|168
1640881200000|2021-12-30 16:20:00|967.8|962.8|967.2|962.2|968.1|963.1|966.3|961.3|126
1640881500000|2021-12-30 16:25:00|967.1|962.1|968.9|963.9|969|964|966.1|961.1|112
1640881800000|2021-12-30 16:30:00|968.8|963.8|969.9|964.9|970.4|965.4|968.8|963.8|122
1640882100000|2021-12-30 16:35:00|970|965|971.8|966.8|971.8|966.8|969.9|964.9|130
1640882400000|2021-12-30 16:40:00|971.9|966.9|971.7|966.7|972.7|967.7|971.2|966.2|98
1640882700000|2021-12-30 16:45:00|971.8|966.8|972|967|972.7|967.7|971.6|966.6|97
1640883000000|2021-12-30 16:50:00|972.1|967.1|972.4|967.4|972.4|967.4|971.1|966.1|143
1640883300000|2021-12-30 16:55:00|972.5|967.5|972.8|967.8|973.2|968.2|972.5|967.5|97
1640883600000|2021-12-30 17:00:00|972.9|967.9|972.5|967.5|973.3|968.3|972.4|967.4|98
1640883900000|2021-12-30 17:05:00|972.6|967.6|971.5|966.5|973.1|968.1|971.3|966.3|92
1640884200000|2021-12-30 17:10:00|971.8|966.8|972.2|967.2|972.6|967.6|971.4|966.4|63
1640884500000|2021-12-30 17:15:00|972.3|967.3|971.1|966.1|972.5|967.5|971|966|120
1640884800000|2021-12-30 17:20:00|971|966|969.8|964.8|971.1|966.1|969.8|964.8|74
1640885100000|2021-12-30 17:25:00|969.6|964.6|969.5|964.5|970.1|965.1|969.1|964.1|59
1640885400000|2021-12-30 17:30:00|969.7|964.7|970.1|965.1|970.6|965.6|969.5|964.5|125
1640885700000|2021-12-30 17:35:00|970|965|969.6|964.6|970.4|965.4|969.3|964.3|81
1640886000000|2021-12-30 17:40:00|969.7|964.7|970|965|970.7|965.7|969.6|964.6|75
1640886300000|2021-12-30 17:45:00|970.1|965.1|969.9|964.9|970.3|965.3|969.6|964.6|50
1640886600000|2021-12-30 17:50:00|969.5|964.5|969.7|964.7|970.4|965.4|969.4|964.4|76
1640886900000|2021-12-30 17:55:00|969.8|964.8|970.7|965.7|971.5|966.5|969.8|964.8|115
1640887200000|2021-12-30 18:00:00|970.8|965.8|968.4|963.4|971.6|966.6|968.4|963.4|232
1640887500000|2021-12-30 18:05:00|968.5|963.5|969.4|964.4|969.6|964.6|967.9|962.9|124
1640887800000|2021-12-30 18:10:00|969.3|964.3|968.5|963.5|969.3|964.3|968.4|963.4|76
1640888100000|2021-12-30 18:15:00|968.4|963.4|967.4|962.4|968.5|963.5|967.3|962.3|50
1640888400000|2021-12-30 18:20:00|967.5|962.5|967.9|962.9|968.6|963.6|967.4|962.4|77
1640888700000|2021-12-30 18:25:00|967.8|962.8|967.3|962.3|967.8|962.8|967.2|962.2|71
1640889000000|2021-12-30 18:30:00|967.2|962.2|968.2|963.2|968.4|963.4|966.8|961.8|81
1640889300000|2021-12-30 18:35:00|968.1|963.1|968.2|963.2|968.2|963.2|967.6|962.6|33
1640889600000|2021-12-30 18:40:00|968.3|963.3|967.9|962.9|968.3|963.3|967.7|962.7|72
1640889900000|2021-12-30 18:45:00|968|963|967.6|962.6|968|963|967.6|962.6|22
1640890200000|2021-12-30 18:50:00|967.5|962.5|967.9|962.9|968|963|967.3|962.3|16
1640890500000|2021-12-30 18:55:00|967.8|962.8|967.8|962.8|968|963|967.4|962.4|87
1640890800000|2021-12-30 19:00:00|967.9|962.9|967|962|967.9|962.9|966.8|961.8|94
1640891100000|2021-12-30 19:05:00|967.1|962.1|966.6|961.6|967.1|962.1|966.5|961.5|91
1640891400000|2021-12-30 19:10:00|966.7|961.7|967.3|962.3|967.3|962.3|966.6|961.6|60
1640891700000|2021-12-30 19:15:00|967.4|962.4|967.4|962.4|967.6|962.6|967.2|962.2|37
1640892000000|2021-12-30 19:20:00|967.5|962.5|967.3|962.3|967.7|962.7|967.2|962.2|61
1640892300000|2021-12-30 19:25:00|967.4|962.4|968|963|968.1|963.1|967.4|962.4|81
1640892600000|2021-12-30 19:30:00|968.1|963.1|968.1|963.1|968.7|963.7|967.9|962.9|123
1640892900000|2021-12-30 19:35:00|968.2|963.2|967.4|962.4|968.2|963.2|967.1|962.1|63
1640893200000|2021-12-30 19:40:00|967.5|962.5|967.9|962.9|967.9|962.9|967.2|962.2|25
1640893500000|2021-12-30 19:45:00|968|963|968|963|968.2|963.2|967.8|962.8|48
1640893800000|2021-12-30 19:50:00|968.1|963.1|968.4|963.4|968.6|963.6|968.1|963.1|62
1640894100000|2021-12-30 19:55:00|968.3|963.3|968.2|963.2|968.6|963.6|968.2|963.2|56
1640894400000|2021-12-30 20:00:00|968.1|963.1|968.4|963.4|968.5|963.5|968|963|120
1640894700000|2021-12-30 20:05:00|968.5|963.5|969|964|969|964|968.5|963.5|48
1640895000000|2021-12-30 20:10:00|968.9|963.9|969|964|969.1|964.1|968.7|963.7|89
1640895300000|2021-12-30 20:15:00|969.1|964.1|969.1|964.1|969.3|964.3|968.9|963.9|74
1640895600000|2021-12-30 20:20:00|969.2|964.2|968.8|963.8|969.3|964.3|968.8|963.8|76
1640895900000|2021-12-30 20:25:00|968.9|963.9|968.5|963.5|969.1|964.1|968.5|963.5|29
1640896200000|2021-12-30 20:30:00|968.8|963.8|969|964|969.1|964.1|968.8|963.8|100
1640896500000|2021-12-30 20:35:00|969.1|964.1|969.1|964.1|969.3|964.3|968.9|963.9|111
1640896800000|2021-12-30 20:40:00|969|964|968.6|963.6|969.1|964.1|968.5|963.5|51
1640897100000|2021-12-30 20:45:00|968.5|963.5|968.9|963.9|969.5|964.5|968.5|963.5|151
1640897400000|2021-12-30 20:50:00|968.8|963.8|968.5|963.5|968.9|963.9|968.2|963.2|85
1640897700000|2021-12-30 20:55:00|968.4|963.4|968.1|963.1|968.5|963.5|967.5|962.5|161
1640898000000|2021-12-30 21:00:00|968.2|963.2|968.3|963.3|968.8|963.8|968.1|963.1|52
1640898300000|2021-12-30 21:05:00|968.4|963.4|968.3|963.3|968.8|963.8|968.1|963.1|45
1640898600000|2021-12-30 21:10:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|35
1640898900000|2021-12-30 21:15:00|968.1|963.1|968.1|963.1|968.2|963.2|967.5|962.5|35
1640899200000|2021-12-30 21:20:00|968|963|968.2|963.2|968.2|963.2|968|963|27
1640899500000|2021-12-30 21:25:00|968.3|963.3|968.1|963.1|968.4|963.4|968.1|963.1|18
1640899800000|2021-12-30 21:30:00|968.4|963.4|968|963|968.6|963.6|968|963|59
1640900100000|2021-12-30 21:35:00|968.1|963.1|967.7|962.7|968.1|963.1|967.6|962.6|13
1640900400000|2021-12-30 21:40:00|967.6|962.6|967.6|962.6|967.8|962.8|967.6|962.6|32
1640900700000|2021-12-30 21:45:00|967.7|962.7|967.3|962.3|967.9|962.9|967.3|962.3|44
1640901000000|2021-12-30 21:50:00|967.5|962.5|967.5|962.5|967.6|962.6|967.2|962.2|34
1640901300000|2021-12-30 21:55:00|967.4|962.4|973.1|957.6|973.1|962.9|966.6|957.4|59
1640905200000|2021-12-30 23:00:00|969.6|960.2|968.3|963.3|969.6|963.3|967.6|960.2|19
1640905500000|2021-12-30 23:05:00|968.4|963.4|969|964|969.6|964.6|968.4|963.4|41
1640905800000|2021-12-30 23:10:00|969.1|964.1|969.6|964.6|969.8|964.8|968.8|963.8|54
1640906100000|2021-12-30 23:15:00|969.7|964.7|969.8|964.8|969.8|964.8|969|964|24
1640906400000|2021-12-30 23:20:00|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|21
1640906700000|2021-12-30 23:25:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|11
1640907000000|2021-12-30 23:30:00|969.6|964.6|969.3|964.3|969.6|964.6|969|964|11
1640907300000|2021-12-30 23:35:00|969.2|964.2|969.4|964.4|969.4|964.4|969|964|7
1640907600000|2021-12-30 23:40:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640907900000|2021-12-30 23:45:00|969|964|968.9|963.9|969.1|964.1|968.9|963.9|10
1640908200000|2021-12-30 23:50:00|969|964|969.3|964.3|969.3|964.3|969|964|4
1640908500000|2021-12-30 23:55:00|969.4|964.4|969.1|964.1|969.4|964.4|969|964|19
1640908800000|2021-12-31 00:00:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|19
1640909100000|2021-12-31 00:05:00|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|11
1640909400000|2021-12-31 00:10:00|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|3
1640909700000|2021-12-31 00:15:00|969.5|964.5|968.9|963.9|969.5|964.5|968.7|963.7|15
1640910000000|2021-12-31 00:20:00|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|30
1640910300000|2021-12-31 00:25:00|968.6|963.6|967.5|962.5|968.6|963.6|967.4|962.4|25
1640910600000|2021-12-31 00:30:00|967.4|962.4|967.3|962.3|967.7|962.7|967.2|962.2|48
1640910900000|2021-12-31 00:35:00|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|11
1640911200000|2021-12-31 00:40:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|43
1640911500000|2021-12-31 00:45:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|14
1640911800000|2021-12-31 00:50:00|968|963|968.1|963.1|968.2|963.2|968|963|20
1640912100000|2021-12-31 00:55:00|968|963|968.5|963.5|968.5|963.5|967.8|962.8|22
1640912400000|2021-12-31 01:00:00|968.4|963.4|969.1|964.1|969.9|964.9|968.3|963.3|91
1640912700000|2021-12-31 01:05:00|969.3|964.3|968.6|963.6|969.5|964.5|967.9|962.9|75
1640913000000|2021-12-31 01:10:00|968.8|963.8|969|964|969.4|964.4|968.7|963.7|62
1640913300000|2021-12-31 01:15:00|969.1|964.1|970.1|965.1|970.3|965.3|969|964|63
1640913600000|2021-12-31 01:20:00|970|965|969.8|964.8|970.3|965.3|969.7|964.7|85
1640913900000|2021-12-31 01:25:00|969.7|964.7|969.7|964.7|969.9|964.9|969.6|964.6|24
1640914200000|2021-12-31 01:30:00|969.5|964.5|969.5|964.5|970.5|965.5|969.4|964.4|82
1640914500000|2021-12-31 01:35:00|969.4|964.4|969.4|964.4|969.7|964.7|969.2|964.2|106
1640914800000|2021-12-31 01:40:00|969.9|964.9|969.9|964.9|969.9|964.9|969.2|964.2|69
1640915100000|2021-12-31 01:45:00|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|19
1640915400000|2021-12-31 01:50:00|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|119
1640915700000|2021-12-31 01:55:00|968.8|963.8|969.6|964.6|969.6|964.6|968.8|963.8|59
1640916000000|2021-12-31 02:00:00|969.5|964.5|968.9|963.9|969.6|964.6|968.8|963.8|95
1640916300000|2021-12-31 02:05:00|968.8|963.8|969.5|964.5|969.5|964.5|968.6|963.6|29
1640916600000|2021-12-31 02:10:00|969.4|964.4|968.9|963.9|969.5|964.5|968.9|963.9|5
1640916900000|2021-12-31 02:15:00|968.8|963.8|968.2|963.2|968.8|963.8|968|963|19
1640917200000|2021-12-31 02:20:00|968.1|963.1|968.2|963.2|968.2|963.2|968|963|20
1640917500000|2021-12-31 02:25:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|11
1640917800000|2021-12-31 02:30:00|968.4|963.4|969.1|964.1|969.2|964.2|968.4|963.4|22
1640918100000|2021-12-31 02:35:00|969.3|964.3|969|964|969.4|964.4|968.5|963.5|110
1640918400000|2021-12-31 02:40:00|968.9|963.9|968.7|963.7|969|964|968.5|963.5|64
1640918700000|2021-12-31 02:45:00|968.6|963.6|969.2|964.2|969.3|964.3|968.4|963.4|61
1640919000000|2021-12-31 02:50:00|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|4
1640919300000|2021-12-31 02:55:00|969.9|964.9|970.1|965.1|970.3|965.3|969.7|964.7|16
1640919600000|2021-12-31 03:00:00|970.2|965.2|970|965|970.2|965.2|969.9|964.9|49
1640919900000|2021-12-31 03:05:00|969.9|964.9|969.8|964.8|970.3|965.3|969.8|964.8|40
1640920200000|2021-12-31 03:10:00|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|3
1640920500000|2021-12-31 03:15:00|969.5|964.5|970.1|965.1|970.1|965.1|969.5|964.5|15
1640920800000|2021-12-31 03:20:00|970|965|969.7|964.7|970.1|965.1|969.6|964.6|40
1640921100000|2021-12-31 03:25:00|969.8|964.8|969.5|964.5|969.8|964.8|969.4|964.4|20
1640921400000|2021-12-31 03:30:00|969.4|964.4|969.3|964.3|969.5|964.5|969.1|964.1|41
1640921700000|2021-12-31 03:35:00|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|12
1640922000000|2021-12-31 03:40:00|969|964|969|964|969.1|964.1|968.9|963.9|9
1640922300000|2021-12-31 03:45:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640922600000|2021-12-31 03:50:00|968.9|963.9|968.9|963.9|969.2|964.2|968.8|963.8|15
1640922900000|2021-12-31 03:55:00|969|964|969.1|964.1|969.4|964.4|969|964|16
1640923200000|2021-12-31 04:00:00|969.2|964.2|969.8|964.8|969.8|964.8|969.1|964.1|17
1640923500000|2021-12-31 04:05:00|969.7|964.7|969.2|964.2|969.7|964.7|969.2|964.2|22
1640923800000|2021-12-31 04:10:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|13
1640924100000|2021-12-31 04:15:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1640924400000|2021-12-31 04:20:00|969.3|964.3|969.3|964.3|969.3|964.3|969.1|964.1|6
1640924700000|2021-12-31 04:25:00|969.1|964.1|969.2|964.2|969.5|964.5|969.1|964.1|25
1640925000000|2021-12-31 04:30:00|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|49
1640925300000|2021-12-31 04:35:00|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|16
1640925600000|2021-12-31 04:40:00|969.6|964.6|969.6|964.6|969.7|964.7|969.3|964.3|472
1640925900000|2021-12-31 04:45:00|969.5|964.5|969.3|964.3|969.7|964.7|969.3|964.3|100
1640926200000|2021-12-31 04:50:00|969.2|964.2|969.4|964.4|969.7|964.7|969.2|964.2|97
1640926500000|2021-12-31 04:55:00|969.5|964.5|969.1|964.1|969.5|964.5|969.1|964.1|122
1640926800000|2021-12-31 05:00:00|969.3|964.3|969|964|969.6|964.6|969|964|44
1640927100000|2021-12-31 05:05:00|969.1|964.1|969.2|964.2|969.3|964.3|968.9|963.9|23
1640927400000|2021-12-31 05:10:00|969.4|964.4|969.4|964.4|969.8|964.8|969.3|964.3|6
1640927700000|2021-12-31 05:15:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|13
1640928000000|2021-12-31 05:20:00|969.4|964.4|969.7|964.7|969.7|964.7|969.3|964.3|18
1640928300000|2021-12-31 05:25:00|969.5|964.5|969.5|964.5|969.8|964.8|969.5|964.5|26
1640928600000|2021-12-31 05:30:00|969.6|964.6|970.9|965.9|971|966|969.6|964.6|48
1640928900000|2021-12-31 05:35:00|970.8|965.8|970.5|965.5|970.9|965.9|970.5|965.5|30
1640929200000|2021-12-31 05:40:00|970.4|965.4|970.3|965.3|970.8|965.8|970.3|965.3|13
1640929500000|2021-12-31 05:45:00|970.4|965.4|970.2|965.2|970.9|965.9|970.1|965.1|16
1640929800000|2021-12-31 05:50:00|970.3|965.3|970.5|965.5|970.6|965.6|970.2|965.2|29
1640930100000|2021-12-31 05:55:00|970.3|965.3|970.2|965.2|970.5|965.5|969.9|964.9|48
1640930400000|2021-12-31 06:00:00|970.3|965.3|971.2|966.2|971.2|966.2|969.7|964.7|73
1640930700000|2021-12-31 06:05:00|971.1|966.1|971.1|966.1|971.6|966.6|971|966|13
1640931000000|2021-12-31 06:10:00|970.8|965.8|970.9|965.9|971.1|966.1|970.4|965.4|38
1640931300000|2021-12-31 06:15:00|971|966|970.7|965.7|971|966|970.2|965.2|42
1640931600000|2021-12-31 06:20:00|970.8|965.8|970.2|965.2|970.8|965.8|969.6|964.6|286
1640931900000|2021-12-31 06:25:00|970|965|970.8|965.8|970.8|965.8|969.8|964.8|42
1640932200000|2021-12-31 06:30:00|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|7
1640932500000|2021-12-31 06:35:00|970.1|965.1|969.9|964.9|970.4|965.4|969.8|964.8|12
1640932800000|2021-12-31 06:40:00|969.8|964.8|970.8|965.8|970.9|965.9|969.8|964.8|31
1640933100000|2021-12-31 06:45:00|970.9|965.9|971.3|966.3|971.4|966.4|970.5|965.5|63
1640933400000|2021-12-31 06:50:00|971.4|966.4|971.9|966.9|972.2|967.2|971.4|966.4|18
1640933700000|2021-12-31 06:55:00|972.1|967.1|971.8|966.8|972.1|967.1|971.5|966.5|6
1640934000000|2021-12-31 07:00:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|80
1640934300000|2021-12-31 07:05:00|972|967|971.6|966.6|972.5|967.5|971.6|966.6|39
1640934600000|2021-12-31 07:10:00|971.7|966.7|971.7|966.7|971.8|966.8|971.4|966.4|51
1640934900000|2021-12-31 07:15:00|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|41
1640935200000|2021-12-31 07:20:00|971.7|966.7|971.3|966.3|971.8|966.8|971.3|966.3|40
1640935500000|2021-12-31 07:25:00|971.2|966.2|971|966|971.3|966.3|970.7|965.7|40
1640935800000|2021-12-31 07:30:00|970.9|965.9|970.6|965.6|971.2|966.2|970.5|965.5|37
1640936100000|2021-12-31 07:35:00|970.3|965.3|970.7|965.7|970.7|965.7|970.1|965.1|56
1640936400000|2021-12-31 07:40:00|970.6|965.6|970|965|970.8|965.8|969.9|964.9|69
1640936700000|2021-12-31 07:45:00|969.9|964.9|969.7|964.7|969.9|964.9|969.5|964.5|42
1640937000000|2021-12-31 07:50:00|969.8|964.8|969.8|964.8|970|965|969.7|964.7|33
1640937300000|2021-12-31 07:55:00|969.9|964.9|969.3|964.3|969.9|964.9|968.3|963.3|51
1640937600000|2021-12-31 08:00:00|969.4|964.4|970.9|965.9|971|966|968.9|963.9|61
1640937900000|2021-12-31 08:05:00|971|966|969.6|964.6|971|966|969.6|964.6|36
1640938200000|2021-12-31 08:10:00|969.7|964.7|968.2|963.2|969.8|964.8|967.7|962.7|60
1640938500000|2021-12-31 08:15:00|968.1|963.1|967.6|962.6|968.5|963.5|967.4|962.4|30
1640938800000|2021-12-31 08:20:00|967.7|962.7|970.4|965.4|970.4|965.4|967.7|962.7|82
1640939100000|2021-12-31 08:25:00|970.3|965.3|969.5|964.5|970.5|965.5|969.2|964.2|56
1640939400000|2021-12-31 08:30:00|969.3|964.3|970.8|965.8|970.9|965.9|969.3|964.3|54
1640939700000|2021-12-31 08:35:00|970.6|965.6|969.7|964.7|970.6|965.6|969.5|964.5|44
1640940000000|2021-12-31 08:40:00|969.8|964.8|969.7|964.7|970.1|965.1|968.9|963.9|79
1640940300000|2021-12-31 08:45:00|969.8|964.8|969.1|964.1|969.8|964.8|968.7|963.7|62
1640940600000|2021-12-31 08:50:00|969.2|964.2|968.9|963.9|969.3|964.3|968.5|963.5|60
1640940900000|2021-12-31 08:55:00|968.8|963.8|970|965|970|965|968.5|963.5|64
1640941200000|2021-12-31 09:00:00|970.1|965.1|970|965|970.3|965.3|969.5|964.5|43
1640941500000|2021-12-31 09:05:00|969.9|964.9|970.4|965.4|970.8|965.8|969.7|964.7|38
1640941800000|2021-12-31 09:10:00|970.3|965.3|970.9|965.9|970.9|965.9|970.3|965.3|51
1640942100000|2021-12-31 09:15:00|971|966|970|965|971|966|969.9|964.9|39
1640942400000|2021-12-31 09:20:00|969.9|964.9|970|965|970.1|965.1|969.4|964.4|39
1640942700000|2021-12-31 09:25:00|969.8|964.8|968.7|963.7|969.9|964.9|968.6|963.6|73
1640943000000|2021-12-31 09:30:00|968.6|963.6|966|961|968.7|963.7|965.4|960.4|101
1640943300000|2021-12-31 09:35:00|966.1|961.1|966|961|966.3|961.3|965.4|960.4|58
1640943600000|2021-12-31 09:40:00|965.9|960.9|966.4|961.4|966.6|961.6|965.9|960.9|49
1640943900000|2021-12-31 09:45:00|966.5|961.5|965.5|960.5|966.8|961.8|965.5|960.5|58
1640944200000|2021-12-31 09:50:00|965.6|960.6|961.9|956.9|965.6|960.6|959.1|954.1|91
1640944500000|2021-12-31 09:55:00|961.8|956.8|962|957|962.8|957.8|961.6|956.6|72
1640944800000|2021-12-31 10:00:00|961.9|956.9|963.1|958.1|963.2|958.2|961.8|956.8|82
1640945100000|2021-12-31 10:05:00|963|958|963.1|958.1|963.5|958.5|962.2|957.2|41
1640945400000|2021-12-31 10:10:00|963|958|962.8|957.8|963.2|958.2|962.6|957.6|26
1640945700000|2021-12-31 10:15:00|962.9|957.9|963.4|958.4|964|959|962.9|957.9|25
1640946000000|2021-12-31 10:20:00|963.5|958.5|962.5|957.5|963.8|958.8|962.2|957.2|41
1640946300000|2021-12-31 10:25:00|962.6|957.6|962.9|957.9|963.3|958.3|962.1|957.1|75
1640946600000|2021-12-31 10:30:00|963|958|963.3|958.3|963.6|958.6|963|958|27
1640946900000|2021-12-31 10:35:00|963.4|958.4|963.4|958.4|963.7|958.7|963.3|958.3|42
1640947200000|2021-12-31 10:40:00|963.5|958.5|962.8|957.8|963.5|958.5|962.6|957.6|89
1640947500000|2021-12-31 10:45:00|962.6|957.6|962.8|957.8|962.9|957.9|962.2|957.2|35
1640947800000|2021-12-31 10:50:00|962.9|957.9|962.5|957.5|963|958|962.3|957.3|105
1640948100000|2021-12-31 10:55:00|962.6|957.6|963.5|958.5|963.5|958.5|962.5|957.5|29
1640948400000|2021-12-31 11:00:00|963.4|958.4|962.4|957.4|963.4|958.4|962|957|38
1640948700000|2021-12-31 11:05:00|962.1|957.1|961.5|956.5|962.3|957.3|961.1|956.1|55
1640949000000|2021-12-31 11:10:00|961.6|956.6|960.9|955.9|961.7|956.7|960.3|955.3|27
1640949300000|2021-12-31 11:15:00|960.8|955.8|960|955|960.8|955.8|959.7|954.7|73
1640949600000|2021-12-31 11:20:00|959.9|954.9|956.3|951.3|960|955|955.7|950.7|104
1640949900000|2021-12-31 11:25:00|955.9|950.9|955.6|950.6|956.8|951.8|955.5|950.5|72
1640950200000|2021-12-31 11:30:00|955.8|950.8|957.8|952.8|957.8|952.8|955.7|950.7|80
1640950500000|2021-12-31 11:35:00|957.9|952.9|958.8|953.8|958.9|953.9|957.8|952.8|60
1640950800000|2021-12-31 11:40:00|958.7|953.7|959.1|954.1|959.1|954.1|958.5|953.5|104
1640951100000|2021-12-31 11:45:00|959.2|954.2|958.2|953.2|959.3|954.3|957.8|952.8|60
1640951400000|2021-12-31 11:50:00|958.1|953.1|956.4|951.4|958.1|953.1|956.3|951.3|135
1640951700000|2021-12-31 11:55:00|956.5|951.5|957|952|957.8|952.8|955.9|950.9|107
1640952000000|2021-12-31 12:00:00|957.1|952.1|955.8|950.8|957.3|952.3|955.8|950.8|104
1640952300000|2021-12-31 12:05:00|955.7|950.7|956.6|951.6|957.1|952.1|955.7|950.7|72
1640952600000|2021-12-31 12:10:00|956.5|951.5|957.5|952.5|957.7|952.7|956.3|951.3|69
1640952900000|2021-12-31 12:15:00|957.4|952.4|958.1|953.1|958.2|953.2|957|952|45
1640953200000|2021-12-31 12:20:00|958.2|953.2|959.1|954.1|959.1|954.1|958|953|70
1640953500000|2021-12-31 12:25:00|959|954|959.7|954.7|959.7|954.7|958.6|953.6|110
1640953800000|2021-12-31 12:30:00|959.6|954.6|959.4|954.4|959.7|954.7|958.8|953.8|77
1640954100000|2021-12-31 12:35:00|959.3|954.3|959.1|954.1|959.4|954.4|958.8|953.8|58
1640954400000|2021-12-31 12:40:00|959.2|954.2|960.9|955.9|960.9|955.9|959.2|954.2|56
1640954700000|2021-12-31 12:45:00|960.8|955.8|960.6|955.6|961|956|960|955|62
1640955000000|2021-12-31 12:50:00|960.5|955.5|958.3|953.3|960.9|955.9|958.2|953.2|174
1640955300000|2021-12-31 12:55:00|958.4|953.4|958.3|953.3|958.5|953.5|958|953|82
1640955600000|2021-12-31 13:00:00|957.6|952.6|958.8|953.8|958.9|953.9|956.9|951.9|62
1640955900000|2021-12-31 13:05:00|958.7|953.7|957.7|952.7|958.7|953.7|957|952|179
1640956200000|2021-12-31 13:10:00|957.6|952.6|960.9|955.9|961.4|956.4|957.6|952.6|133
1640956500000|2021-12-31 13:15:00|960.8|955.8|960.1|955.1|962.2|957.2|960|955|99
1640956800000|2021-12-31 13:20:00|959.9|954.9|960.9|955.9|961|956|958.3|953.3|161
1640957100000|2021-12-31 13:25:00|960.8|955.8|962.2|957.2|962.4|957.4|959.8|954.8|112
1640957400000|2021-12-31 13:30:00|962.3|957.3|961.9|956.9|962.5|957.5|961.1|956.1|154
1640957700000|2021-12-31 13:35:00|962|957|963.4|958.4|964.5|959.5|961|956|151
1640958000000|2021-12-31 13:40:00|963.3|958.3|963.7|958.7|964.2|959.2|963.3|958.3|100
1640958300000|2021-12-31 13:45:00|963.4|958.4|961.9|956.9|963.6|958.6|961.9|956.9|158
1640958600000|2021-12-31 13:50:00|961.8|956.8|961.7|956.7|962.1|957.1|960.3|955.3|113
1640958900000|2021-12-31 13:55:00|961.8|956.8|960.2|955.2|961.8|956.8|959.8|954.8|156
1640959200000|2021-12-31 14:00:00|960|955|961.2|956.2|961.2|956.2|958.1|953.1|172
1640959500000|2021-12-31 14:05:00|961.5|956.5|962.8|957.8|964.3|959.3|961.5|956.5|130
1640959800000|2021-12-31 14:10:00|962.9|957.9|963.5|958.5|964.5|959.5|962.4|957.4|110
1640960100000|2021-12-31 14:15:00|963.4|958.4|963.5|958.5|964.9|959.9|963|958|150
1640960400000|2021-12-31 14:20:00|963.6|958.6|964.5|959.5|965.8|960.8|963|958|166
1640960700000|2021-12-31 14:25:00|964.6|959.6|963|958|965.1|960.1|962.4|957.4|185
1640961000000|2021-12-31 14:30:00|963.1|958.1|964.6|959.6|965.1|960.1|963|958|195
1640961300000|2021-12-31 14:35:00|964.7|959.7|960.1|955.1|964.7|959.7|959.3|954.3|261
1640961600000|2021-12-31 14:40:00|960|955|959.3|954.3|961.8|956.8|958.4|953.4|249
1640961900000|2021-12-31 14:45:00|959.5|954.5|959.5|954.5|961.3|956.3|958.4|953.4|350
1640962200000|2021-12-31 14:50:00|959.6|954.6|959.2|954.2|959.6|954.6|957.7|952.7|291
1640962500000|2021-12-31 14:55:00|959.4|954.4|956.9|951.9|960.4|955.4|956.4|951.4|254
1640962800000|2021-12-31 15:00:00|957|952|955.8|950.8|957.4|952.4|954|949|276
1640963100000|2021-12-31 15:05:00|956|951|958.2|953.2|958.2|953.2|955.8|950.8|205
1640963400000|2021-12-31 15:10:00|958.3|953.3|957.5|952.5|958.7|953.7|956.9|951.9|180
1640963700000|2021-12-31 15:15:00|957.6|952.6|958.4|953.4|958.6|953.6|957.5|952.5|191
1640964000000|2021-12-31 15:20:00|958.5|953.5|957.8|952.8|958.6|953.6|957.3|952.3|224
1640964300000|2021-12-31 15:25:00|957.9|952.9|959.3|954.3|959.8|954.8|957.7|952.7|190
1640964600000|2021-12-31 15:30:00|959.4|954.4|958.9|953.9|959.4|954.4|957.4|952.4|163
1640964900000|2021-12-31 15:35:00|959|954|959.7|954.7|960|955|958.9|953.9|172
1640965200000|2021-12-31 15:40:00|959.6|954.6|960.9|955.9|960.9|955.9|959|954|135
1640965500000|2021-12-31 15:45:00|961.3|956.3|960.5|955.5|962.1|957.1|959.7|954.7|139
1640965800000|2021-12-31 15:50:00|960.3|955.3|961|956|961.3|956.3|959.7|954.7|159
1640966100000|2021-12-31 15:55:00|961.1|956.1|961.7|956.7|962.2|957.2|961.1|956.1|226
1640966400000|2021-12-31 16:00:00|961.8|956.8|961.7|956.7|962.1|957.1|960.8|955.8|162
1640966700000|2021-12-31 16:05:00|961.8|956.8|962.6|957.6|962.9|957.9|961.7|956.7|65
1640967000000|2021-12-31 16:10:00|962.7|957.7|962.7|957.7|962.9|957.9|962.2|957.2|144
1640967300000|2021-12-31 16:15:00|962.8|957.8|963.2|958.2|963.3|958.3|962.4|957.4|114
1640967600000|2021-12-31 16:20:00|963.3|958.3|966.7|961.7|967.3|962.3|963|958|152
1640967900000|2021-12-31 16:25:00|966.6|961.6|967.9|962.9|967.9|962.9|966|961|108
1640968200000|2021-12-31 16:30:00|967.8|962.8|968.1|963.1|969|964|967.2|962.2|150
1640968500000|2021-12-31 16:35:00|968|963|968.6|963.6|968.9|963.9|967.9|962.9|93
1640968800000|2021-12-31 16:40:00|968.7|963.7|968.9|963.9|968.9|963.9|968.3|963.3|124
1640969100000|2021-12-31 16:45:00|969|964|967.9|962.9|969.6|964.6|967.6|962.6|60
1640969400000|2021-12-31 16:50:00|968|963|967.1|962.1|968.2|963.2|966.9|961.9|82
1640969700000|2021-12-31 16:55:00|967|962|966.8|961.8|967.3|962.3|965.3|960.3|136
1640970000000|2021-12-31 17:00:00|966.7|961.7|967|962|967.2|962.2|966.2|961.2|103
1640970300000|2021-12-31 17:05:00|966.9|961.9|965.5|960.5|967|962|965.2|960.2|73
1640970600000|2021-12-31 17:10:00|965.6|960.6|966.3|961.3|966.5|961.5|965.6|960.6|84
1640970900000|2021-12-31 17:15:00|966.2|961.2|966|961|966.5|961.5|965.9|960.9|110
1640971200000|2021-12-31 17:20:00|966.1|961.1|967.5|962.5|967.7|962.7|966|961|74
1640971500000|2021-12-31 17:25:00|967.6|962.6|968|963|968.2|963.2|967.5|962.5|103
1640971800000|2021-12-31 17:30:00|968.3|963.3|968.9|963.9|968.9|963.9|968.1|963.1|69
1640972100000|2021-12-31 17:35:00|968.8|963.8|969.9|964.9|970.7|965.7|968.3|963.3|93
1640972400000|2021-12-31 17:40:00|970|965|971.8|966.8|972.3|967.3|970|965|101
1640972700000|2021-12-31 17:45:00|971.7|966.7|973.2|968.2|973.2|968.2|970.9|965.9|91
1640973000000|2021-12-31 17:50:00|973.1|968.1|972.7|967.7|973.5|968.5|972.7|967.7|98
1640973300000|2021-12-31 17:55:00|972.5|967.5|972.8|967.8|973.5|968.5|972.1|967.1|139
1640973600000|2021-12-31 18:00:00|973.3|968.3|971|966|973.3|968.3|970.3|965.3|192
1640973900000|2021-12-31 18:05:00|971.1|966.1|970.6|965.6|971.6|966.6|970.5|965.5|93
1640974200000|2021-12-31 18:10:00|970.5|965.5|971|966|971|966|970.4|965.4|74
1640974500000|2021-12-31 18:15:00|970.9|965.9|970.5|965.5|971.5|966.5|970.5|965.5|46
1640974800000|2021-12-31 18:20:00|970.4|965.4|970.5|965.5|971.3|966.3|970|965|119
1640975100000|2021-12-31 18:25:00|970.6|965.6|970.4|965.4|971|966|970.2|965.2|129
1640975400000|2021-12-31 18:30:00|970.5|965.5|970|965|970.5|965.5|969.7|964.7|97
1640975700000|2021-12-31 18:35:00|969.9|964.9|970.2|965.2|970.3|965.3|969.9|964.9|16
1640976000000|2021-12-31 18:40:00|970.1|965.1|970.1|965.1|970.1|965.1|969.7|964.7|40
1640976300000|2021-12-31 18:45:00|970.2|965.2|970.4|965.4|970.6|965.6|970.1|965.1|48
1640976600000|2021-12-31 18:50:00|970.3|965.3|971|966|971|966|970.2|965.2|64
1640976900000|2021-12-31 18:55:00|971.1|966.1|971.3|966.3|971.4|966.4|971|966|91
1640977200000|2021-12-31 19:00:00|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|52
1640977500000|2021-12-31 19:05:00|971.1|966.1|970.4|965.4|971.1|966.1|970.4|965.4|50
1640977800000|2021-12-31 19:10:00|970.5|965.5|970.2|965.2|970.7|965.7|970.1|965.1|53
1640978100000|2021-12-31 19:15:00|970.1|965.1|969.4|964.4|970.1|965.1|969.2|964.2|79
1640978400000|2021-12-31 19:20:00|969.3|964.3|969.7|964.7|969.8|964.8|969.3|964.3|40
1640978700000|2021-12-31 19:25:00|969.6|964.6|969.2|964.2|969.6|964.6|968.9|963.9|84
1640979000000|2021-12-31 19:30:00|969|964|969.1|964.1|969.5|964.5|969|964|54
1640979300000|2021-12-31 19:35:00|969|964|969.6|964.6|969.6|964.6|969|964|64
1640979600000|2021-12-31 19:40:00|969.5|964.5|969.2|964.2|969.7|964.7|969.2|964.2|82
1640979900000|2021-12-31 19:45:00|969.1|964.1|969.3|964.3|969.4|964.4|968.9|963.9|27
1640980200000|2021-12-31 19:50:00|969.2|964.2|969.8|964.8|969.9|964.9|969.2|964.2|45
1640980500000|2021-12-31 19:55:00|969.7|964.7|969.5|964.5|969.8|964.8|969.2|964.2|37
1640980800000|2021-12-31 20:00:00|969.6|964.6|969.6|964.6|969.9|964.9|969.5|964.5|48
1640981100000|2021-12-31 20:05:00|969.7|964.7|969|964|969.7|964.7|968.9|963.9|48
1640981400000|2021-12-31 20:10:00|968.9|963.9|969.1|964.1|969.3|964.3|968.9|963.9|51
1640981700000|2021-12-31 20:15:00|969.2|964.2|969.6|964.6|969.7|964.7|969|964|75
1640982000000|2021-12-31 20:20:00|969.5|964.5|969.7|964.7|969.8|964.8|969.2|964.2|23
1640982300000|2021-12-31 20:25:00|969.8|964.8|969.8|964.8|970|965|969.6|964.6|45
1640982600000|2021-12-31 20:30:00|969.9|964.9|970|965|970.1|965.1|969.8|964.8|80
1640982900000|2021-12-31 20:35:00|970.1|965.1|970.9|965.9|970.9|965.9|970|965|52
1640983200000|2021-12-31 20:40:00|970.8|965.8|971.2|966.2|971.3|966.3|970.8|965.8|86
1640983500000|2021-12-31 20:45:00|971.3|966.3|971.2|966.2|971.4|966.4|971|966|56
1640983800000|2021-12-31 20:50:00|970.9|965.9|969.7|964.7|970.9|965.9|969.7|964.7|103
1640984100000|2021-12-31 20:55:00|969.6|964.6|969.5|964.5|969.8|964.8|969.2|964.2|98
1640984400000|2021-12-31 21:00:00|969.6|964.6|969.8|964.8|970.3|965.3|969.6|964.6|74
1640984700000|2021-12-31 21:05:00|969.7|964.7|969.8|964.8|970|965|969.6|964.6|78
1640985000000|2021-12-31 21:10:00|969.7|964.7|969.7|964.7|969.7|964.7|969.4|964.4|29
1640985300000|2021-12-31 21:15:00|969.6|964.6|969.9|964.9|970|965|969.6|964.6|8
1640985600000|2021-12-31 21:20:00|969.8|964.8|970|965|970.1|965.1|969.8|964.8|20
1640985900000|2021-12-31 21:25:00|970.1|965.1|970|965|970.1|965.1|969.9|964.9|22
1640986200000|2021-12-31 21:30:00|970.1|965.1|970|965|970.1|965.1|969.9|964.9|12
1640986500000|2021-12-31 21:35:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|10
1640986800000|2021-12-31 21:40:00|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|8
1640987100000|2021-12-31 21:45:00|969.4|964.4|968.6|963.6|969.7|964.7|968.6|963.6|19
1640987400000|2021-12-31 21:50:00|968.7|963.7|969.5|964.5|969.5|964.5|968.7|963.7|9
1640987700000|2021-12-31 21:55:00|968.6|963.6|970.3|965.3|970.3|965.3|968.6|963.6|23
1641164400000|2022-01-02 23:00:00|982.5|971.7|978.1|973.1|982.5|974.3|977.4|968.6|95
1641164700000|2022-01-02 23:05:00|978.2|973.2|977.5|972.5|978.4|973.4|977.4|972.4|66
1641165000000|2022-01-02 23:10:00|977.6|972.6|976.4|971.4|977.8|972.8|976.4|971.4|22
1641165300000|2022-01-02 23:15:00|976.3|971.3|977.2|972.2|977.5|972.5|976.3|971.3|24
1641165600000|2022-01-02 23:20:00|977.1|972.1|976.8|971.8|977.3|972.3|976.7|971.7|36
1641165900000|2022-01-02 23:25:00|976.9|971.9|976.4|971.4|977|972|975.2|970.2|42
1641166200000|2022-01-02 23:30:00|976.5|971.5|975.9|970.9|976.8|971.8|975.9|970.9|46
1641166500000|2022-01-02 23:35:00|975.8|970.8|975.4|970.4|975.9|970.9|975.4|970.4|23
1641166800000|2022-01-02 23:40:00|975.3|970.3|974.9|969.9|975.3|970.3|974.4|969.4|25
1641167100000|2022-01-02 23:45:00|975|970|975.6|970.6|975.6|970.6|974.4|969.4|19
1641167400000|2022-01-02 23:50:00|975.5|970.5|975.5|970.5|976.4|971.4|975.5|970.5|11
1641167700000|2022-01-02 23:55:00|975.4|970.4|976.2|971.2|976.2|971.2|975.3|970.3|25
1641168000000|2022-01-03 00:00:00|976.1|971.1|976.3|971.3|976.5|971.5|976.1|971.1|8
1641168300000|2022-01-03 00:05:00|976.4|971.4|974.5|969.5|976.6|971.6|974.3|969.3|20
1641168600000|2022-01-03 00:10:00|974.4|969.4|974.3|969.3|974.7|969.7|974.3|969.3|22
1641168900000|2022-01-03 00:15:00|974.4|969.4|974.8|969.8|974.8|969.8|974.2|969.2|39
1641169200000|2022-01-03 00:20:00|975.1|970.1|975.7|970.7|975.7|970.7|974.6|969.6|25
1641169500000|2022-01-03 00:25:00|975.9|970.9|977.3|972.3|977.4|972.4|975.7|970.7|26
1641169800000|2022-01-03 00:30:00|977.1|972.1|978.1|973.1|978.2|973.2|977.1|972.1|46
1641170100000|2022-01-03 00:35:00|978|973|977.8|972.8|978.3|973.3|977.7|972.7|33
1641170400000|2022-01-03 00:40:00|977.9|972.9|977.5|972.5|978|973|977.2|972.2|32
1641170700000|2022-01-03 00:45:00|977.4|972.4|977.9|972.9|978|973|977.2|972.2|47
1641171000000|2022-01-03 00:50:00|978|973|977.3|972.3|978.4|973.4|976.5|971.5|26
1641171300000|2022-01-03 00:55:00|977.2|972.2|977.1|972.1|977.2|972.2|976.9|971.9|86
1641171600000|2022-01-03 01:00:00|976.9|971.9|977.4|972.4|977.4|972.4|976.3|971.3|19
1641171900000|2022-01-03 01:05:00|977.5|972.5|977.9|972.9|978|973|977.3|972.3|39
1641172200000|2022-01-03 01:10:00|977.8|972.8|978.4|973.4|978.5|973.5|977.8|972.8|13
1641172500000|2022-01-03 01:15:00|978.5|973.5|979.8|974.8|979.9|974.9|978.4|973.4|93
1641172800000|2022-01-03 01:20:00|979.9|974.9|980|975|980.2|975.2|979.7|974.7|33
1641173100000|2022-01-03 01:25:00|980.1|975.1|979.2|974.2|980.7|975.7|979.1|974.1|40
1641173400000|2022-01-03 01:30:00|979.1|974.1|977.4|972.4|979.4|974.4|977|972|49
1641173700000|2022-01-03 01:35:00|977.5|972.5|975.7|970.7|977.5|972.5|975.7|970.7|32
1641174000000|2022-01-03 01:40:00|975.6|970.6|974.8|969.8|975.6|970.6|974.5|969.5|105
1641174300000|2022-01-03 01:45:00|974.7|969.7|973.3|968.3|974.8|969.8|972.6|967.6|84
1641174600000|2022-01-03 01:50:00|973.2|968.2|973.4|968.4|973.5|968.5|973|968|26
1641174900000|2022-01-03 01:55:00|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|31
1641175200000|2022-01-03 02:00:00|973.4|968.4|973.2|968.2|973.6|968.6|973.1|968.1|28
1641175500000|2022-01-03 02:05:00|972.9|967.9|971.1|966.1|972.9|967.9|970.5|965.5|67
1641175800000|2022-01-03 02:10:00|970.9|965.9|971.3|966.3|971.3|966.3|970.9|965.9|30
1641176100000|2022-01-03 02:15:00|971.2|966.2|971.8|966.8|972.1|967.1|970.9|965.9|43
1641176400000|2022-01-03 02:20:00|971.7|966.7|971.6|966.6|971.7|966.7|971.2|966.2|35
1641176700000|2022-01-03 02:25:00|971.5|966.5|972.1|967.1|972.2|967.2|971.2|966.2|56
1641177000000|2022-01-03 02:30:00|972|967|971.3|966.3|972.6|967.6|970.7|965.7|55
1641177300000|2022-01-03 02:35:00|971.4|966.4|970.7|965.7|971.5|966.5|970.7|965.7|46
1641177600000|2022-01-03 02:40:00|970.9|965.9|971.6|966.6|971.7|966.7|970.7|965.7|59
1641177900000|2022-01-03 02:45:00|971.5|966.5|971.3|966.3|971.9|966.9|971.3|966.3|51
1641178200000|2022-01-03 02:50:00|971.2|966.2|971|966|971.3|966.3|971|966|37
1641178500000|2022-01-03 02:55:00|970.8|965.8|971|966|971|966|970.7|965.7|50
1641178800000|2022-01-03 03:00:00|971.3|966.3|971|966|971.4|966.4|971|966|42
1641179100000|2022-01-03 03:05:00|971.1|966.1|971.1|966.1|971.2|966.2|971|966|15
1641179400000|2022-01-03 03:10:00|971.2|966.2|971.3|966.3|971.4|966.4|970.9|965.9|45
1641179700000|2022-01-03 03:15:00|971|966|970.4|965.4|971.1|966.1|970.4|965.4|15
1641180000000|2022-01-03 03:20:00|970.5|965.5|969.8|964.8|970.5|965.5|969.6|964.6|37
1641180300000|2022-01-03 03:25:00|969.9|964.9|970.2|965.2|970.3|965.3|968.9|963.9|54
1641180600000|2022-01-03 03:30:00|970.3|965.3|969.6|964.6|970.3|965.3|969.6|964.6|12
1641180900000|2022-01-03 03:35:00|969.5|964.5|969.5|964.5|969.8|964.8|969.1|964.1|27
1641181200000|2022-01-03 03:40:00|969.4|964.4|970|965|970|965|969.3|964.3|60
1641181500000|2022-01-03 03:45:00|969.9|964.9|970.3|965.3|970.3|965.3|969.7|964.7|17
1641181800000|2022-01-03 03:50:00|970.5|965.5|971.4|966.4|971.4|966.4|970.5|965.5|10
1641182100000|2022-01-03 03:55:00|971.3|966.3|970.9|965.9|971.4|966.4|970.9|965.9|25
1641182400000|2022-01-03 04:00:00|971|966|970.4|965.4|971|966|970.2|965.2|34
1641182700000|2022-01-03 04:05:00|970.5|965.5|970.9|965.9|971|966|970.5|965.5|23
1641183000000|2022-01-03 04:10:00|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|61
1641183300000|2022-01-03 04:15:00|970.7|965.7|971|966|971|966|970.6|965.6|27
1641183600000|2022-01-03 04:20:00|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|24
1641184200000|2022-01-03 04:30:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|10
1641184500000|2022-01-03 04:35:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|38
1641184800000|2022-01-03 04:40:00|971.5|966.5|971.4|966.4|971.5|966.5|971.2|966.2|40
1641185100000|2022-01-03 04:45:00|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|19
1641185400000|2022-01-03 04:50:00|971|966|969.4|964.4|971|966|969.4|964.4|31
1641185700000|2022-01-03 04:55:00|969.5|964.5|970.5|965.5|970.5|965.5|969.4|964.4|39
1641186000000|2022-01-03 05:00:00|970.4|965.4|970.5|965.5|970.7|965.7|970.4|965.4|22
1641186300000|2022-01-03 05:05:00|970.4|965.4|969.9|964.9|970.6|965.6|969.9|964.9|19
1641186600000|2022-01-03 05:10:00|970|965|970|965|970|965|969.9|964.9|57
1641186900000|2022-01-03 05:15:00|969.9|964.9|970|965|970|965|969.9|964.9|14
1641187200000|2022-01-03 05:20:00|969.9|964.9|969.4|964.4|970|965|969.4|964.4|22
1641187500000|2022-01-03 05:25:00|968.8|963.8|968.5|963.5|969.2|964.2|968.5|963.5|22
1641187800000|2022-01-03 05:30:00|968.4|963.4|968.9|963.9|968.9|963.9|968.3|963.3|20
1641188100000|2022-01-03 05:35:00|968.8|963.8|969|964|969.2|964.2|968.4|963.4|20
1641188400000|2022-01-03 05:40:00|968.8|963.8|969.9|964.9|970|965|968.8|963.8|29
1641188700000|2022-01-03 05:45:00|969.7|964.7|969.5|964.5|969.9|964.9|969.3|964.3|31
1641189000000|2022-01-03 05:50:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|15
1641189300000|2022-01-03 05:55:00|969.5|964.5|970|965|970.2|965.2|969.3|964.3|20
1641189600000|2022-01-03 06:00:00|969.7|964.7|969.8|964.8|969.8|964.8|969.2|964.2|39
1641189900000|2022-01-03 06:05:00|969.7|964.7|969.1|964.1|969.9|964.9|969.1|964.1|30
1641190200000|2022-01-03 06:10:00|969|964|968.8|963.8|969|964|968.7|963.7|28
1641190500000|2022-01-03 06:15:00|969|964|968.7|963.7|969.1|964.1|968.5|963.5|44
1641190800000|2022-01-03 06:20:00|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|12
1641191100000|2022-01-03 06:25:00|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|16
1641191400000|2022-01-03 06:30:00|968.2|963.2|969|964|969|964|968.1|963.1|32
1641191700000|2022-01-03 06:35:00|969.1|964.1|968.5|963.5|969.1|964.1|968.4|963.4|22
1641192000000|2022-01-03 06:40:00|968.4|963.4|970|965|970.4|965.4|968.2|963.2|62
1641192300000|2022-01-03 06:45:00|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|41
1641192600000|2022-01-03 06:50:00|970.2|965.2|971.1|966.1|971.1|966.1|970.2|965.2|53
1641192900000|2022-01-03 06:55:00|971|966|970.9|965.9|971.2|966.2|970.9|965.9|16
1641193200000|2022-01-03 07:00:00|971|966|969.1|964.1|971|966|969.1|964.1|63
1641193500000|2022-01-03 07:05:00|969.2|964.2|968.8|963.8|969.5|964.5|968.4|963.4|84
1641193800000|2022-01-03 07:10:00|968.6|963.6|969.2|964.2|969.2|964.2|967.8|962.8|55
1641194100000|2022-01-03 07:15:00|969.1|964.1|968.8|963.8|969.1|964.1|968.3|963.3|53
1641194400000|2022-01-03 07:20:00|968.9|963.9|969.4|964.4|969.8|964.8|968.8|963.8|46
1641194700000|2022-01-03 07:25:00|969.5|964.5|969.1|964.1|969.6|964.6|968.8|963.8|44
1641195000000|2022-01-03 07:30:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|43
1641195300000|2022-01-03 07:35:00|968.7|963.7|968.6|963.6|968.9|963.9|968.6|963.6|38
1641195600000|2022-01-03 07:40:00|968.7|963.7|968.3|963.3|968.7|963.7|968.1|963.1|28
1641195900000|2022-01-03 07:45:00|968.2|963.2|968.2|963.2|968.4|963.4|968.1|963.1|35
1641196200000|2022-01-03 07:50:00|968.1|963.1|970|965|970|965|967.9|962.9|84
1641196500000|2022-01-03 07:55:00|970.5|965.5|972|967|972.5|967.5|970.4|965.4|78
1641196800000|2022-01-03 08:00:00|971.7|966.7|972.5|967.5|972.5|967.5|970.7|965.7|93
1641197100000|2022-01-03 08:05:00|972.4|967.4|972.5|967.5|973.7|968.7|972.4|967.4|73
1641197400000|2022-01-03 08:10:00|972.6|967.6|973.9|968.9|973.9|968.9|972.6|967.6|76
1641197700000|2022-01-03 08:15:00|973.8|968.8|974.1|969.1|975|970|973.8|968.8|45
1641198000000|2022-01-03 08:20:00|973.9|968.9|973.2|968.2|974.7|969.7|973.2|968.2|74
1641198300000|2022-01-03 08:25:00|973.3|968.3|974.3|969.3|975|970|973.2|968.2|77
1641198600000|2022-01-03 08:30:00|974|969|974.5|969.5|975|970|973.9|968.9|60
1641198900000|2022-01-03 08:35:00|974.4|969.4|974.1|969.1|974.7|969.7|973.8|968.8|59
1641199200000|2022-01-03 08:40:00|974.2|969.2|974.8|969.8|975.4|970.4|974|969|56
1641199500000|2022-01-03 08:45:00|974.9|969.9|975.5|970.5|976.3|971.3|974.9|969.9|100
1641199800000|2022-01-03 08:50:00|975.4|970.4|975.7|970.7|976.1|971.1|975.4|970.4|72
1641200100000|2022-01-03 08:55:00|975.6|970.6|974.7|969.7|975.8|970.8|974.6|969.6|54
1641200400000|2022-01-03 09:00:00|974.8|969.8|976|971|976|971|974.8|969.8|65
1641200700000|2022-01-03 09:05:00|975.9|970.9|976.7|971.7|977|972|975.8|970.8|51
1641201000000|2022-01-03 09:10:00|976.6|971.6|978.6|973.6|978.9|973.9|976.6|971.6|84
1641201300000|2022-01-03 09:15:00|978.5|973.5|978.1|973.1|978.6|973.6|977.5|972.5|82
1641201600000|2022-01-03 09:20:00|978.2|973.2|978.1|973.1|978.4|973.4|977.8|972.8|57
1641201900000|2022-01-03 09:25:00|978.2|973.2|978.1|973.1|978.3|973.3|977.4|972.4|72
1641202200000|2022-01-03 09:30:00|977.9|972.9|978.4|973.4|978.4|973.4|977.8|972.8|67
1641202500000|2022-01-03 09:35:00|978.3|973.3|978.8|973.8|979.6|974.6|978.1|973.1|66
1641202800000|2022-01-03 09:40:00|978.9|973.9|980.1|975.1|980.1|975.1|978.8|973.8|38
1641203100000|2022-01-03 09:45:00|980|975|980.9|975.9|980.9|975.9|979.6|974.6|94
1641203400000|2022-01-03 09:50:00|981|976|981.5|976.5|982.1|977.1|980.8|975.8|52
1641203700000|2022-01-03 09:55:00|981.2|976.2|982.3|977.3|982.3|977.3|980.8|975.8|48
1641204000000|2022-01-03 10:00:00|982.4|977.4|982|977|982.4|977.4|982|977|64
1641204300000|2022-01-03 10:05:00|982.1|977.1|982|977|982.3|977.3|981.5|976.5|76
1641204600000|2022-01-03 10:10:00|982.1|977.1|984.5|979.5|984.5|979.5|982|977|42
1641204900000|2022-01-03 10:15:00|984.6|979.6|985.8|980.8|986|981|984.6|979.6|50
1641205200000|2022-01-03 10:20:00|985.5|980.5|984.3|979.3|985.5|980.5|984.3|979.3|57
1641205500000|2022-01-03 10:25:00|984.4|979.4|984.2|979.2|984.7|979.7|983.9|978.9|36
1641205800000|2022-01-03 10:30:00|984.3|979.3|984.5|979.5|984.6|979.6|983.3|978.3|60
1641206100000|2022-01-03 10:35:00|984.4|979.4|983.2|978.2|984.5|979.5|983|978|43
1641206400000|2022-01-03 10:40:00|983.1|978.1|983|978|983.3|978.3|982.4|977.4|48
1641206700000|2022-01-03 10:45:00|983.1|978.1|983.5|978.5|983.7|978.7|983|978|38
1641207000000|2022-01-03 10:50:00|983.3|978.3|983.1|978.1|983.6|978.6|982.7|977.7|36
1641207300000|2022-01-03 10:55:00|983.2|978.2|983.1|978.1|983.8|978.8|983|978|60
1641207600000|2022-01-03 11:00:00|983|978|983.9|978.9|984.3|979.3|983|978|92
1641207900000|2022-01-03 11:05:00|983.7|978.7|983.7|978.7|983.8|978.8|983|978|72
1641208200000|2022-01-03 11:10:00|983.8|978.8|984.2|979.2|984.6|979.6|983.5|978.5|54
1641208500000|2022-01-03 11:15:00|984.3|979.3|985.3|980.3|985.4|980.4|984.3|979.3|34
1641208800000|2022-01-03 11:20:00|985.4|980.4|985|980|985.4|980.4|984.8|979.8|76
1641209100000|2022-01-03 11:25:00|984.8|979.8|982.9|977.9|984.9|979.9|982.5|977.5|60
1641209400000|2022-01-03 11:30:00|982.8|977.8|982.9|977.9|982.9|977.9|982.2|977.2|73
1641209700000|2022-01-03 11:35:00|983|978|982.7|977.7|983|978|981.7|976.7|64
1641210000000|2022-01-03 11:40:00|982.6|977.6|982|977|982.6|977.6|981.7|976.7|59
1641210300000|2022-01-03 11:45:00|982.1|977.1|981.5|976.5|982.2|977.2|981.2|976.2|66
1641210600000|2022-01-03 11:50:00|981.4|976.4|982.8|977.8|982.8|977.8|981.3|976.3|42
1641210900000|2022-01-03 11:55:00|982.7|977.7|983.7|978.7|984.3|979.3|982.3|977.3|40
1641211200000|2022-01-03 12:00:00|983.3|978.3|982.4|977.4|983.5|978.5|981.8|976.8|49
1641211500000|2022-01-03 12:05:00|982.6|977.6|982.1|977.1|982.7|977.7|981.8|976.8|29
1641211800000|2022-01-03 12:10:00|982.2|977.2|981.3|976.3|982.2|977.2|981.2|976.2|47
1641212100000|2022-01-03 12:15:00|981.4|976.4|981.8|976.8|982.1|977.1|981.3|976.3|45
1641212400000|2022-01-03 12:20:00|981.9|976.9|979.9|974.9|982|977|979.6|974.6|58
1641212700000|2022-01-03 12:25:00|979.8|974.8|977.7|972.7|980.2|975.2|976.4|971.4|118
1641213000000|2022-01-03 12:30:00|977.8|972.8|977.3|972.3|978.3|973.3|977.1|972.1|69
1641213300000|2022-01-03 12:35:00|977.2|972.2|977.2|972.2|977.7|972.7|977|972|45
1641213600000|2022-01-03 12:40:00|977.1|972.1|976.9|971.9|977.4|972.4|976|971|59
1641213900000|2022-01-03 12:45:00|977|972|975.8|970.8|977.3|972.3|975.4|970.4|57
1641214200000|2022-01-03 12:50:00|975.9|970.9|976.3|971.3|976.6|971.6|975.8|970.8|59
1641214500000|2022-01-03 12:55:00|976.4|971.4|976.9|971.9|977|972|975.7|970.7|79
1641214800000|2022-01-03 13:00:00|976.8|971.8|972|967|977|972|972|967|137
1641215100000|2022-01-03 13:05:00|972.1|967.1|970.5|965.5|972.8|967.8|969.3|964.3|168
1641215400000|2022-01-03 13:10:00|970.4|965.4|969.3|964.3|970.4|965.4|965.4|960.4|213
1641215700000|2022-01-03 13:15:00|969.1|964.1|966.9|961.9|969.7|964.7|965.9|960.9|171
1641216000000|2022-01-03 13:20:00|966.7|961.7|965.9|960.9|967.3|962.3|965.4|960.4|184
1641216300000|2022-01-03 13:25:00|965.8|960.8|962.5|957.5|966|961|959.3|954.3|288
1641216600000|2022-01-03 13:30:00|962.2|957.2|953.9|948.9|962.6|957.6|948.2|943.2|382
1641216900000|2022-01-03 13:35:00|953.5|948.5|950.4|945.4|954.5|949.5|950|945|287
1641217200000|2022-01-03 13:40:00|950.2|945.2|949.8|944.8|952|947|948.2|943.2|241
1641217500000|2022-01-03 13:45:00|949.7|944.7|949.7|944.7|950.4|945.4|947.5|942.5|231
1641217800000|2022-01-03 13:50:00|949.6|944.6|951.1|946.1|951.1|946.1|947.6|942.6|220
1641218100000|2022-01-03 13:55:00|951|946|945.2|940.2|951|946|944.7|939.7|233
1641218400000|2022-01-03 14:00:00|945.1|940.1|941.9|936.9|946.1|941.1|941.9|936.9|334
1641218700000|2022-01-03 14:05:00|942|937|941.7|936.7|943.4|938.4|940.4|935.4|206
1641219000000|2022-01-03 14:10:00|941.6|936.6|940.3|935.3|942.7|937.7|940.2|935.2|256
1641219300000|2022-01-03 14:15:00|940.2|935.2|936.4|931.4|941.3|936.3|935.8|930.8|314
1641219600000|2022-01-03 14:20:00|936.3|931.3|938|933|938.5|933.5|935|930|239
1641219900000|2022-01-03 14:25:00|937.9|932.9|934.4|929.4|938.4|933.4|934.3|929.3|175
1641220200000|2022-01-03 14:30:00|934.5|929.5|938.8|933.8|938.8|933.8|933.6|928.6|352
1641220500000|2022-01-03 14:35:00|938.7|933.7|950.3|945.3|950.6|945.6|938.1|933.1|411
1641220800000|2022-01-03 14:40:00|950.4|945.4|953.1|948.1|954.3|949.3|949.5|944.5|357
1641221100000|2022-01-03 14:45:00|953.2|948.2|956.5|951.5|957|952|951.1|946.1|348
1641221400000|2022-01-03 14:50:00|956.4|951.4|955.9|950.9|957.2|952.2|953.3|948.3|400
1641221700000|2022-01-03 14:55:00|955.8|950.8|953.6|948.6|955.9|950.9|951.7|946.7|397
1641222000000|2022-01-03 15:00:00|953.7|948.7|950.1|945.1|955.4|950.4|950|945|448
1641222300000|2022-01-03 15:05:00|950|945|947.4|942.4|950.7|945.7|947|942|348
1641222600000|2022-01-03 15:10:00|947.5|942.5|947.6|942.6|948.7|943.7|946.6|941.6|288
1641222900000|2022-01-03 15:15:00|947.5|942.5|948.5|943.5|948.9|943.9|943.9|938.9|299
1641223200000|2022-01-03 15:20:00|948.4|943.4|952.4|947.4|953.1|948.1|947.8|942.8|326
1641223500000|2022-01-03 15:25:00|952.3|947.3|954.6|949.6|955.1|950.1|951.9|946.9|251
1641223800000|2022-01-03 15:30:00|954.7|949.7|954.6|949.6|956.6|951.6|953.5|948.5|262
1641224100000|2022-01-03 15:35:00|954.7|949.7|954.6|949.6|956.4|951.4|954.3|949.3|237
1641224400000|2022-01-03 15:40:00|954.5|949.5|953.7|948.7|954.8|949.8|953|948|216
1641224700000|2022-01-03 15:45:00|954|949|951|946|954|949|951|946|164
1641225000000|2022-01-03 15:50:00|951.2|946.2|954.3|949.3|954.4|949.4|950.9|945.9|212
1641225300000|2022-01-03 15:55:00|954.2|949.2|954.2|949.2|955.4|950.4|953.2|948.2|134
1641225600000|2022-01-03 16:00:00|954.1|949.1|951.6|946.6|954.2|949.2|950.8|945.8|163
1641225900000|2022-01-03 16:05:00|952.1|947.1|949|944|953.2|948.2|948.9|943.9|154
1641226200000|2022-01-03 16:10:00|948.7|943.7|950.9|945.9|951.2|946.2|948.3|943.3|186
1641226500000|2022-01-03 16:15:00|951|946|951.9|946.9|952.3|947.3|950.7|945.7|110
1641226800000|2022-01-03 16:20:00|951.8|946.8|951.3|946.3|952.6|947.6|950.8|945.8|197
1641227100000|2022-01-03 16:25:00|951.4|946.4|952.7|947.7|952.7|947.7|950.1|945.1|159
1641227400000|2022-01-03 16:30:00|952.4|947.4|954.7|949.7|955.1|950.1|951.2|946.2|167
1641227700000|2022-01-03 16:35:00|954.6|949.6|954|949|955|950|953.2|948.2|172
1641228000000|2022-01-03 16:40:00|954.1|949.1|954|949|955.9|950.9|953.7|948.7|117
1641228300000|2022-01-03 16:45:00|953.9|948.9|954.5|949.5|954.8|949.8|953.1|948.1|143
1641228600000|2022-01-03 16:50:00|954.7|949.7|955.2|950.2|955.9|950.9|954.6|949.6|113
1641228900000|2022-01-03 16:55:00|955.1|950.1|956.1|951.1|957|952|954.6|949.6|175
1641229200000|2022-01-03 17:00:00|956|951|957.3|952.3|957.7|952.7|955.8|950.8|110
1641229500000|2022-01-03 17:05:00|957.2|952.2|957.3|952.3|958.2|953.2|957.1|952.1|100
1641229800000|2022-01-03 17:10:00|957.4|952.4|956.6|951.6|957.4|952.4|956.3|951.3|69
1641230100000|2022-01-03 17:15:00|956.7|951.7|955.1|950.1|956.7|951.7|954.8|949.8|92
1641230400000|2022-01-03 17:20:00|955.2|950.2|956.2|951.2|956.5|951.5|955|950|91
1641230700000|2022-01-03 17:25:00|956.1|951.1|955.9|950.9|956.1|951.1|954.5|949.5|84
1641231000000|2022-01-03 17:30:00|956|951|954.8|949.8|956|951|954.3|949.3|79
1641231300000|2022-01-03 17:35:00|954.7|949.7|954.7|949.7|955.2|950.2|954.3|949.3|63
1641231600000|2022-01-03 17:40:00|954.9|949.9|954.8|949.8|954.9|949.9|954.2|949.2|67
1641231900000|2022-01-03 17:45:00|954.7|949.7|954.9|949.9|955|950|954.1|949.1|80
1641232200000|2022-01-03 17:50:00|955.1|950.1|956.6|951.6|956.8|951.8|954.9|949.9|68
1641232500000|2022-01-03 17:55:00|957|952|958.8|953.8|959|954|956.4|951.4|141
1641232800000|2022-01-03 18:00:00|958.3|953.3|959.3|954.3|959.4|954.4|957.2|952.2|157
1641233100000|2022-01-03 18:05:00|959.4|954.4|958.1|953.1|959.4|954.4|957.5|952.5|118
1641233400000|2022-01-03 18:10:00|958.3|953.3|958.3|953.3|958.8|953.8|958.1|953.1|65
1641233700000|2022-01-03 18:15:00|958.4|953.4|958.4|953.4|958.7|953.7|958.1|953.1|69
1641234000000|2022-01-03 18:20:00|958.5|953.5|957.3|952.3|958.8|953.8|956.9|951.9|86
1641234300000|2022-01-03 18:25:00|957.6|952.6|958.7|953.7|958.7|953.7|957.2|952.2|91
1641234600000|2022-01-03 18:30:00|958.9|953.9|957.8|952.8|958.9|953.9|957.6|952.6|46
1641234900000|2022-01-03 18:35:00|957.7|952.7|958.6|953.6|958.6|953.6|957.7|952.7|51
1641235200000|2022-01-03 18:40:00|958.5|953.5|959|954|959|954|958.4|953.4|50
1641235500000|2022-01-03 18:45:00|959.1|954.1|958.8|953.8|959.1|954.1|958.6|953.6|62
1641235800000|2022-01-03 18:50:00|958.7|953.7|958.7|953.7|959.1|954.1|958.5|953.5|87
1641236100000|2022-01-03 18:55:00|958.6|953.6|959.1|954.1|959.2|954.2|958.6|953.6|37
1641236400000|2022-01-03 19:00:00|959.2|954.2|958.8|953.8|959.3|954.3|958.8|953.8|39
1641236700000|2022-01-03 19:05:00|958.6|953.6|959.7|954.7|959.7|954.7|958.2|953.2|50
1641237000000|2022-01-03 19:10:00|959.9|954.9|959.9|954.9|960.6|955.6|959.6|954.6|57
1641237300000|2022-01-03 19:15:00|959.8|954.8|959.5|954.5|960.2|955.2|959.5|954.5|53
1641237600000|2022-01-03 19:20:00|959.6|954.6|959.5|954.5|959.8|954.8|959.3|954.3|58
1641237900000|2022-01-03 19:25:00|959.6|954.6|959.9|954.9|960.1|955.1|959.5|954.5|32
1641238200000|2022-01-03 19:30:00|960|955|960.1|955.1|960.3|955.3|959.5|954.5|60
1641238500000|2022-01-03 19:35:00|959.9|954.9|960.2|955.2|960.2|955.2|959.8|954.8|51
1641238800000|2022-01-03 19:40:00|960.5|955.5|959.9|954.9|960.7|955.7|959.7|954.7|44
1641239100000|2022-01-03 19:45:00|959.8|954.8|960|955|960.7|955.7|959.7|954.7|65
1641239400000|2022-01-03 19:50:00|960.1|955.1|960.2|955.2|960.4|955.4|959.9|954.9|91
1641239700000|2022-01-03 19:55:00|960.1|955.1|960.2|955.2|960.6|955.6|960|955|83
1641240000000|2022-01-03 20:00:00|960.1|955.1|960.2|955.2|960.6|955.6|959.9|954.9|72
1641240300000|2022-01-03 20:05:00|960.1|955.1|960|955|960.2|955.2|959.3|954.3|62
1641240600000|2022-01-03 20:10:00|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|37
1641240900000|2022-01-03 20:15:00|959.9|954.9|960.2|955.2|960.2|955.2|959.7|954.7|68
1641241200000|2022-01-03 20:20:00|960.1|955.1|959.5|954.5|960.2|955.2|959.3|954.3|39
1641241500000|2022-01-03 20:25:00|959.4|954.4|959|954|959.6|954.6|959|954|41
1641241800000|2022-01-03 20:30:00|959.1|954.1|959.9|954.9|960.2|955.2|959|954|27
1641242100000|2022-01-03 20:35:00|959.6|954.6|960.5|955.5|960.5|955.5|959.6|954.6|57
1641242400000|2022-01-03 20:40:00|960.4|955.4|960.8|955.8|960.8|955.8|960.1|955.1|61
1641242700000|2022-01-03 20:45:00|960.9|955.9|962.8|957.8|962.8|957.8|960.8|955.8|78
1641243000000|2022-01-03 20:50:00|962.9|957.9|961.4|956.4|962.9|957.9|961.2|956.2|77
1641243300000|2022-01-03 20:55:00|961.5|956.5|961.4|956.4|961.9|956.9|961|956|140
1641243600000|2022-01-03 21:00:00|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|12
1641243900000|2022-01-03 21:05:00|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|15
1641244200000|2022-01-03 21:10:00|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|31
1641244500000|2022-01-03 21:15:00|961.4|956.4|961|956|961.4|956.4|960.9|955.9|28
1641244800000|2022-01-03 21:20:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|5
1641245100000|2022-01-03 21:25:00|961|956|961|956|961.1|956.1|960.9|955.9|37
1641245400000|2022-01-03 21:30:00|961.1|956.1|961.4|956.4|961.5|956.5|961|956|11
1641245700000|2022-01-03 21:35:00|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|8
1641246000000|2022-01-03 21:40:00|961.3|956.3|960.8|955.8|961.4|956.4|960.8|955.8|36
1641246300000|2022-01-03 21:45:00|960.9|955.9|961.2|956.2|961.4|956.4|960.7|955.7|48
1641246600000|2022-01-03 21:50:00|961.1|956.1|961.4|956.4|961.5|956.5|960.7|955.7|40
1641246900000|2022-01-03 21:55:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|52
1641250800000|2022-01-03 23:00:00|963.2|954.2|961.3|956.3|963.2|956.6|960.4|953.6|51
1641251100000|2022-01-03 23:05:00|961.1|956.1|961.1|956.1|961.2|956.2|961|956|6
1641251400000|2022-01-03 23:10:00|961|956|961|956|961.5|956.5|961|956|13
1641251700000|2022-01-03 23:15:00|960.8|955.8|960.3|955.3|960.9|955.9|960.3|955.3|25
1641252000000|2022-01-03 23:20:00|959.9|954.9|960|955|960.8|955.8|959.9|954.9|33
1641252300000|2022-01-03 23:25:00|960.3|955.3|960.5|955.5|960.6|955.6|960.2|955.2|19
1641252600000|2022-01-03 23:30:00|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|6
1641252900000|2022-01-03 23:35:00|960.6|955.6|960.7|955.7|961.2|956.2|960|955|54
1641253200000|2022-01-03 23:40:00|960.8|955.8|960.8|955.8|961|956|960.6|955.6|36
1641253500000|2022-01-03 23:45:00|961|956|961.8|956.8|961.8|956.8|961|956|44
1641253800000|2022-01-03 23:50:00|961.7|956.7|963.1|958.1|963.2|958.2|961.5|956.5|47
1641254100000|2022-01-03 23:55:00|963.2|958.2|963.4|958.4|963.7|958.7|963.1|958.1|31
1641254400000|2022-01-04 00:00:00|963.3|958.3|963.9|958.9|964.1|959.1|962.8|957.8|60
1641254700000|2022-01-04 00:05:00|964|959|964.2|959.2|964.6|959.6|963.7|958.7|73
1641255000000|2022-01-04 00:10:00|964.3|959.3|964.3|959.3|964.9|959.9|963.7|958.7|39
1641255300000|2022-01-04 00:15:00|964.2|959.2|963.4|958.4|964.7|959.7|962.8|957.8|57
1641255600000|2022-01-04 00:20:00|963.7|958.7|963.3|958.3|964.2|959.2|963.3|958.3|31
1641255900000|2022-01-04 00:25:00|963.4|958.4|963.8|958.8|964|959|963.3|958.3|19
1641256200000|2022-01-04 00:30:00|963.7|958.7|964.1|959.1|964.3|959.3|963.3|958.3|48
1641256500000|2022-01-04 00:35:00|964|959|964.8|959.8|965|960|964|959|39
1641256800000|2022-01-04 00:40:00|964.7|959.7|965.7|960.7|965.7|960.7|964.5|959.5|23
1641257100000|2022-01-04 00:45:00|965.6|960.6|965.1|960.1|965.8|960.8|965.1|960.1|18
1641257400000|2022-01-04 00:50:00|965|960|965.6|960.6|965.9|960.9|964.9|959.9|24
1641257700000|2022-01-04 00:55:00|965.7|960.7|965.9|960.9|966.2|961.2|965.5|960.5|44
1641258000000|2022-01-04 01:00:00|965.7|960.7|964.7|959.7|966.5|961.5|964.7|959.7|173
1641258300000|2022-01-04 01:05:00|964.8|959.8|964.4|959.4|964.8|959.8|963.2|958.2|101
1641258600000|2022-01-04 01:10:00|964.5|959.5|962.8|957.8|965.4|960.4|962.8|957.8|133
1641258900000|2022-01-04 01:15:00|962.4|957.4|962|957|962.9|957.9|961.5|956.5|88
1641259200000|2022-01-04 01:20:00|962.1|957.1|961.9|956.9|962.2|957.2|961.3|956.3|97
1641259500000|2022-01-04 01:25:00|962|957|961.7|956.7|962|957|961.4|956.4|139
1641259800000|2022-01-04 01:30:00|961.8|956.8|960.7|955.7|961.9|956.9|960.1|955.1|116
1641260100000|2022-01-04 01:35:00|960.6|955.6|959.6|954.6|960.7|955.7|959.4|954.4|144
1641260400000|2022-01-04 01:40:00|959.5|954.5|960.8|955.8|960.8|955.8|959.3|954.3|99
1641260700000|2022-01-04 01:45:00|960.9|955.9|962.2|957.2|962.3|957.3|960.4|955.4|59
1641261000000|2022-01-04 01:50:00|962.1|957.1|962.8|957.8|963.1|958.1|961.8|956.8|51
1641261300000|2022-01-04 01:55:00|962.9|957.9|962.9|957.9|963.4|958.4|962.3|957.3|174
1641261600000|2022-01-04 02:00:00|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|75
1641261900000|2022-01-04 02:05:00|962.5|957.5|962.4|957.4|962.9|957.9|962.4|957.4|35
1641262200000|2022-01-04 02:10:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|84
1641262500000|2022-01-04 02:15:00|962.1|957.1|962.6|957.6|962.6|957.6|961.8|956.8|26
1641262800000|2022-01-04 02:20:00|962.7|957.7|964|959|964.1|959.1|962.5|957.5|53
1641263100000|2022-01-04 02:25:00|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|71
1641263400000|2022-01-04 02:30:00|963.9|958.9|963.8|958.8|964|959|963.2|958.2|77
1641263700000|2022-01-04 02:35:00|963.7|958.7|962.8|957.8|963.8|958.8|962.7|957.7|51
1641264000000|2022-01-04 02:40:00|962.7|957.7|962.7|957.7|962.8|957.8|962.1|957.1|58
1641264300000|2022-01-04 02:45:00|962.6|957.6|962.9|957.9|962.9|957.9|962.5|957.5|43
1641264600000|2022-01-04 02:50:00|962.8|957.8|962.9|957.9|963|958|962.5|957.5|34
1641264900000|2022-01-04 02:55:00|963|958|961.9|956.9|963|958|961.7|956.7|78
1641265200000|2022-01-04 03:00:00|961.8|956.8|961.5|956.5|962.3|957.3|961.5|956.5|97
1641265500000|2022-01-04 03:05:00|961.3|956.3|961.1|956.1|961.4|956.4|960.1|955.1|105
1641265800000|2022-01-04 03:10:00|961.2|956.2|961.2|956.2|961.4|956.4|961.1|956.1|29
1641266100000|2022-01-04 03:15:00|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|30
1641266400000|2022-01-04 03:20:00|961.2|956.2|961.5|956.5|961.6|956.6|961.1|956.1|24
1641266700000|2022-01-04 03:25:00|961.4|956.4|961.9|956.9|961.9|956.9|961.4|956.4|8
1641267000000|2022-01-04 03:30:00|962|957|962.1|957.1|962.4|957.4|961.9|956.9|33
1641267300000|2022-01-04 03:35:00|962.2|957.2|962.1|957.1|962.2|957.2|961.9|956.9|25
1641267600000|2022-01-04 03:40:00|962|957|962|957|962.1|957.1|961.8|956.8|62
1641267900000|2022-01-04 03:45:00|962.1|957.1|962|957|962.2|957.2|962|957|6
1641268200000|2022-01-04 03:50:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|11
1641268500000|2022-01-04 03:55:00|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|38
1641268800000|2022-01-04 04:00:00|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|61
1641269100000|2022-01-04 04:05:00|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|23
1641269400000|2022-01-04 04:10:00|961|956|961.3|956.3|961.4|956.4|961|956|31
1641269700000|2022-01-04 04:15:00|961.4|956.4|961|956|961.4|956.4|961|956|10
1641270000000|2022-01-04 04:20:00|960.9|955.9|962.3|957.3|962.4|957.4|960.9|955.9|52
1641270300000|2022-01-04 04:25:00|962.2|957.2|962|957|962.5|957.5|961.9|956.9|77
1641270600000|2022-01-04 04:30:00|961.9|956.9|961.4|956.4|962.1|957.1|961.3|956.3|32
1641270900000|2022-01-04 04:35:00|961.3|956.3|961.4|956.4|961.4|956.4|961.1|956.1|33
1641271200000|2022-01-04 04:40:00|961.6|956.6|960.7|955.7|961.6|956.6|960.6|955.6|44
1641271500000|2022-01-04 04:45:00|960.6|955.6|961.2|956.2|961.2|956.2|960.6|955.6|30
1641271800000|2022-01-04 04:50:00|961.1|956.1|960.8|955.8|961.2|956.2|960.8|955.8|22
1641272100000|2022-01-04 04:55:00|960.7|955.7|960.8|955.8|960.9|955.9|960.6|955.6|17
1641272400000|2022-01-04 05:00:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|12
1641272700000|2022-01-04 05:05:00|960.7|955.7|961.4|956.4|961.6|956.6|960.5|955.5|78
1641273000000|2022-01-04 05:10:00|961.5|956.5|961.6|956.6|961.7|956.7|961.4|956.4|35
1641273300000|2022-01-04 05:15:00|961.7|956.7|961.4|956.4|961.7|956.7|961.3|956.3|35
1641273600000|2022-01-04 05:20:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|46
1641273900000|2022-01-04 05:25:00|961.3|956.3|960.9|955.9|961.4|956.4|960.9|955.9|16
1641274200000|2022-01-04 05:30:00|961|956|961.1|956.1|961.4|956.4|960.9|955.9|31
1641274500000|2022-01-04 05:35:00|961.2|956.2|961.1|956.1|961.4|956.4|961.1|956.1|66
1641274800000|2022-01-04 05:40:00|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|70
1641275100000|2022-01-04 05:45:00|961|956|961.1|956.1|961.4|956.4|960.9|955.9|78
1641275400000|2022-01-04 05:50:00|961.2|956.2|960.8|955.8|961.2|956.2|960.7|955.7|55
1641275700000|2022-01-04 05:55:00|960.7|955.7|960.7|955.7|960.9|955.9|960.7|955.7|77
1641276000000|2022-01-04 06:00:00|960.8|955.8|959.8|954.8|960.9|955.9|959.7|954.7|83
1641276300000|2022-01-04 06:05:00|959.9|954.9|959.9|954.9|960|955|959.8|954.8|41
1641276600000|2022-01-04 06:10:00|960|955|959.2|954.2|960|955|959.1|954.1|64
1641276900000|2022-01-04 06:15:00|959.1|954.1|958.3|953.3|959.2|954.2|958.2|953.2|19
1641277200000|2022-01-04 06:20:00|958.2|953.2|957.4|952.4|958.2|953.2|956.8|951.8|67
1641277500000|2022-01-04 06:25:00|957.3|952.3|956.4|951.4|957.4|952.4|956.4|951.4|40
1641277800000|2022-01-04 06:30:00|956.5|951.5|956.2|951.2|956.6|951.6|955.9|950.9|50
1641278100000|2022-01-04 06:35:00|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|29
1641278400000|2022-01-04 06:40:00|956.9|951.9|956.4|951.4|957|952|956.4|951.4|8
1641278700000|2022-01-04 06:45:00|956.3|951.3|956|951|956.5|951.5|955.4|950.4|36
1641279000000|2022-01-04 06:50:00|955.9|950.9|954.9|949.9|955.9|950.9|954.8|949.8|23
1641279300000|2022-01-04 06:55:00|955|950|955.2|950.2|955.5|950.5|955|950|54
1641279600000|2022-01-04 07:00:00|955.3|950.3|956.3|951.3|957.1|952.1|955.2|950.2|107
1641279900000|2022-01-04 07:05:00|956.2|951.2|955.2|950.2|956.5|951.5|955|950|83
1641280200000|2022-01-04 07:10:00|955.3|950.3|955.9|950.9|955.9|950.9|955.1|950.1|40
1641280500000|2022-01-04 07:15:00|955.8|950.8|956.2|951.2|956.5|951.5|955.6|950.6|76
1641280800000|2022-01-04 07:20:00|956.1|951.1|958.6|953.6|958.6|953.6|956.1|951.1|116
1641281100000|2022-01-04 07:25:00|958.4|953.4|958.7|953.7|959|954|958.2|953.2|73
1641281400000|2022-01-04 07:30:00|958.9|953.9|959.8|954.8|959.9|954.9|958.7|953.7|55
1641281700000|2022-01-04 07:35:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|61
1641282000000|2022-01-04 07:40:00|959.8|954.8|958.4|953.4|959.9|954.9|958.1|953.1|74
1641282300000|2022-01-04 07:45:00|958.3|953.3|958.4|953.4|958.6|953.6|958.2|953.2|18
1641282600000|2022-01-04 07:50:00|958.3|953.3|959.1|954.1|959.7|954.7|958.3|953.3|60
1641282900000|2022-01-04 07:55:00|959|954|958.8|953.8|959.2|954.2|957.9|952.9|75
1641283200000|2022-01-04 08:00:00|958.9|953.9|958.1|953.1|959.3|954.3|956.7|951.7|106
1641283500000|2022-01-04 08:05:00|958.3|953.3|959.7|954.7|960.2|955.2|958.2|953.2|104
1641283800000|2022-01-04 08:10:00|959.8|954.8|960.8|955.8|961.1|956.1|959.6|954.6|97
1641284100000|2022-01-04 08:15:00|960.6|955.6|960.7|955.7|960.8|955.8|958.9|953.9|102
1641284400000|2022-01-04 08:20:00|960.6|955.6|961.4|956.4|962.1|957.1|960.6|955.6|100
1641284700000|2022-01-04 08:25:00|961.3|956.3|961.4|956.4|961.8|956.8|960.5|955.5|80
1641285000000|2022-01-04 08:30:00|961.1|956.1|961.7|956.7|961.8|956.8|960.7|955.7|94
1641285300000|2022-01-04 08:35:00|961.8|956.8|960.5|955.5|961.8|956.8|960.5|955.5|52
1641285600000|2022-01-04 08:40:00|960.6|955.6|958.6|953.6|960.8|955.8|958.5|953.5|81
1641285900000|2022-01-04 08:45:00|958.7|953.7|958.6|953.6|959.1|954.1|958.1|953.1|110
1641286200000|2022-01-04 08:50:00|958.5|953.5|958.9|953.9|959.2|954.2|957.6|952.6|62
1641286500000|2022-01-04 08:55:00|958.6|953.6|959.2|954.2|959.2|954.2|958.1|953.1|104
1641286800000|2022-01-04 09:00:00|959.1|954.1|959.1|954.1|959.6|954.6|958.8|953.8|147
1641287100000|2022-01-04 09:05:00|959|954|960.4|955.4|960.7|955.7|958.5|953.5|55
1641287400000|2022-01-04 09:10:00|960.5|955.5|962.4|957.4|963|958|960.5|955.5|100
1641287700000|2022-01-04 09:15:00|962.5|957.5|963.2|958.2|963.3|958.3|961.5|956.5|87
1641288000000|2022-01-04 09:20:00|963.1|958.1|963.9|958.9|964.1|959.1|963.1|958.1|117
1641288300000|2022-01-04 09:25:00|963.8|958.8|964.8|959.8|964.9|959.9|963.8|958.8|107
1641288600000|2022-01-04 09:30:00|965|960|964.9|959.9|965.6|960.6|964.8|959.8|101
1641288900000|2022-01-04 09:35:00|964.8|959.8|964.7|959.7|965.4|960.4|964.7|959.7|70
1641289200000|2022-01-04 09:40:00|964.6|959.6|964|959|964.8|959.8|963.9|958.9|80
1641289500000|2022-01-04 09:45:00|964.2|959.2|966.2|961.2|966.7|961.7|964.1|959.1|95
1641289800000|2022-01-04 09:50:00|966.3|961.3|965.5|960.5|966.8|961.8|965.5|960.5|61
1641290100000|2022-01-04 09:55:00|965.4|960.4|966.7|961.7|966.7|961.7|965.3|960.3|38
1641290400000|2022-01-04 10:00:00|966.8|961.8|966.6|961.6|967.2|962.2|966.1|961.1|55
1641290700000|2022-01-04 10:05:00|966.5|961.5|966.2|961.2|967|962|966.1|961.1|52
1641291000000|2022-01-04 10:10:00|966.3|961.3|966.9|961.9|967.2|962.2|966.3|961.3|68
1641291300000|2022-01-04 10:15:00|967|962|967.5|962.5|968.1|963.1|966.9|961.9|67
1641291600000|2022-01-04 10:20:00|967.7|962.7|965.8|960.8|968|963|965.8|960.8|101
1641291900000|2022-01-04 10:25:00|965.9|960.9|966.2|961.2|966.7|961.7|965.4|960.4|42
1641292200000|2022-01-04 10:30:00|966.3|961.3|967.1|962.1|967.8|962.8|966.3|961.3|76
1641292500000|2022-01-04 10:35:00|967|962|967.4|962.4|967.5|962.5|966.6|961.6|72
1641292800000|2022-01-04 10:40:00|967.3|962.3|967.9|962.9|968.1|963.1|967.3|962.3|48
1641293100000|2022-01-04 10:45:00|968|963|967.4|962.4|968|963|967|962|64
1641293400000|2022-01-04 10:50:00|967.3|962.3|967.1|962.1|967.5|962.5|967.1|962.1|57
1641293700000|2022-01-04 10:55:00|967|962|967|962|967.3|962.3|965.7|960.7|50
1641294000000|2022-01-04 11:00:00|967.1|962.1|967|962|967.4|962.4|966.9|961.9|83
1641294300000|2022-01-04 11:05:00|967.1|962.1|967|962|967.3|962.3|966.3|961.3|97
1641294600000|2022-01-04 11:10:00|966.9|961.9|965.8|960.8|967.1|962.1|965.8|960.8|60
1641294900000|2022-01-04 11:15:00|965.9|960.9|964.6|959.6|965.9|960.9|964.3|959.3|46
1641295200000|2022-01-04 11:20:00|964.5|959.5|964.5|959.5|965|960|964.4|959.4|91
1641295500000|2022-01-04 11:25:00|964.4|959.4|962.8|957.8|964.5|959.5|962.1|957.1|109
1641295800000|2022-01-04 11:30:00|962.9|957.9|962.2|957.2|962.9|957.9|961.6|956.6|87
1641296100000|2022-01-04 11:35:00|962|957|963.4|958.4|963.6|958.6|961.9|956.9|48
1641296400000|2022-01-04 11:40:00|963.3|958.3|962.9|957.9|963.4|958.4|962.8|957.8|77
1641296700000|2022-01-04 11:45:00|962.8|957.8|962.3|957.3|962.9|957.9|962.1|957.1|62
1641297000000|2022-01-04 11:50:00|962.4|957.4|962.4|957.4|962.4|957.4|961.5|956.5|33
1641297300000|2022-01-04 11:55:00|962.3|957.3|962.1|957.1|962.8|957.8|962.1|957.1|33
1641297600000|2022-01-04 12:00:00|962|957|962.1|957.1|963.5|958.5|961.5|956.5|123
1641297900000|2022-01-04 12:05:00|962.2|957.2|961|956|962.3|957.3|960.7|955.7|104
1641298200000|2022-01-04 12:10:00|960.9|955.9|958.6|953.6|960.9|955.9|958.3|953.3|134
1641298500000|2022-01-04 12:15:00|958.4|953.4|959.3|954.3|959.9|954.9|958.3|953.3|88
1641298800000|2022-01-04 12:20:00|959.4|954.4|957.6|952.6|959.4|954.4|957.1|952.1|132
1641299100000|2022-01-04 12:25:00|957.5|952.5|957.4|952.4|957.5|952.5|955.9|950.9|104
1641299400000|2022-01-04 12:30:00|957.3|952.3|959.7|954.7|959.8|954.8|957|952|129
1641299700000|2022-01-04 12:35:00|959.8|954.8|958.1|953.1|959.8|954.8|958|953|90
1641300000000|2022-01-04 12:40:00|958.2|953.2|952.7|947.7|958.4|953.4|952.2|947.2|155
1641300300000|2022-01-04 12:45:00|952.8|947.8|954.2|949.2|955.6|950.6|952.8|947.8|103
1641300600000|2022-01-04 12:50:00|954.7|949.7|954.2|949.2|955|950|953.6|948.6|94
1641300900000|2022-01-04 12:55:00|954.1|949.1|955.4|950.4|956.5|951.5|954.1|949.1|83
1641301200000|2022-01-04 13:00:00|955.2|950.2|954.1|949.1|956|951|953.9|948.9|193
1641301500000|2022-01-04 13:05:00|954.2|949.2|955.3|950.3|955.8|950.8|954.1|949.1|130
1641301800000|2022-01-04 13:10:00|955.4|950.4|958.4|953.4|959.8|954.8|955.1|950.1|175
1641302100000|2022-01-04 13:15:00|958.5|953.5|957.6|952.6|958.5|953.5|956.6|951.6|165
1641302400000|2022-01-04 13:20:00|957.7|952.7|964.7|959.7|964.8|959.8|957.4|952.4|227
1641302700000|2022-01-04 13:25:00|964.4|959.4|964.5|959.5|967.2|962.2|964.1|959.1|266
1641303000000|2022-01-04 13:30:00|964.7|959.7|968.7|963.7|969.3|964.3|964.7|959.7|207
1641303300000|2022-01-04 13:35:00|968.6|963.6|968.7|963.7|969.2|964.2|967|962|159
1641303600000|2022-01-04 13:40:00|968.8|963.8|970.2|965.2|970.4|965.4|967.1|962.1|164
1641303900000|2022-01-04 13:45:00|970.4|965.4|974.6|969.6|974.8|969.8|970.4|965.4|175
1641304200000|2022-01-04 13:50:00|974.7|969.7|974.7|969.7|976|971|973.7|968.7|182
1641304500000|2022-01-04 13:55:00|974.5|969.5|974.9|969.9|975.8|970.8|973.3|968.3|222
1641304800000|2022-01-04 14:00:00|975.1|970.1|977.8|972.8|978.1|973.1|974.5|969.5|288
1641305100000|2022-01-04 14:05:00|977.7|972.7|976.7|971.7|978.3|973.3|976.3|971.3|204
1641305400000|2022-01-04 14:10:00|976.6|971.6|978.8|973.8|980.1|975.1|976.6|971.6|237
1641305700000|2022-01-04 14:15:00|978.9|973.9|980.5|975.5|980.6|975.6|978.3|973.3|180
1641306000000|2022-01-04 14:20:00|980.6|975.6|981.2|976.2|982.6|977.6|980.6|975.6|241
1641306300000|2022-01-04 14:25:00|981.1|976.1|981.4|976.4|982.7|977.7|980.4|975.4|212
1641306600000|2022-01-04 14:30:00|981.3|976.3|982.2|977.2|983.2|978.2|980.9|975.9|357
1641306900000|2022-01-04 14:35:00|982.1|977.1|983|978|983.6|978.6|981.4|976.4|333
1641307200000|2022-01-04 14:40:00|983.1|978.1|984.8|979.8|985.3|980.3|982.9|977.9|287
1641307500000|2022-01-04 14:45:00|984.9|979.9|988.5|983.5|989|984|984.7|979.7|330
1641307800000|2022-01-04 14:50:00|988.4|983.4|988.3|983.3|989.6|984.6|987|982|338
1641308100000|2022-01-04 14:55:00|988.4|983.4|987|982|989.4|984.4|986.7|981.7|265
1641308400000|2022-01-04 15:00:00|987.3|982.3|988.3|983.3|989.1|984.1|983.4|978.4|456
1641308700000|2022-01-04 15:05:00|988.2|983.2|982.7|977.7|988.2|983.2|982.6|977.6|335
1641309000000|2022-01-04 15:10:00|982.8|977.8|985.8|980.8|987|982|982.7|977.7|220
1641309300000|2022-01-04 15:15:00|985.6|980.6|984.4|979.4|987.9|982.9|984.3|979.3|208
1641309600000|2022-01-04 15:20:00|984.3|979.3|987.7|982.7|988.1|983.1|984.1|979.1|312
1641309900000|2022-01-04 15:25:00|987.8|982.8|987.5|982.5|989|984|986.3|981.3|368
1641310200000|2022-01-04 15:30:00|987.6|982.6|986|981|987.6|982.6|985.8|980.8|211
1641310500000|2022-01-04 15:35:00|986.1|981.1|985.8|980.8|987|982|984.2|979.2|158
1641310800000|2022-01-04 15:40:00|985.7|980.7|985.4|980.4|986|981|984.5|979.5|137
1641311100000|2022-01-04 15:45:00|985.3|980.3|985.4|980.4|985.7|980.7|983.4|978.4|255
1641311400000|2022-01-04 15:50:00|985.3|980.3|981.3|976.3|985.3|980.3|981.2|976.2|166
1641311700000|2022-01-04 15:55:00|981.4|976.4|977.6|972.6|982.2|977.2|977.3|972.3|223
1641312000000|2022-01-04 16:00:00|977.7|972.7|978.2|973.2|979.4|974.4|977.6|972.6|234
1641312300000|2022-01-04 16:05:00|978.3|973.3|978.8|973.8|979.1|974.1|977.2|972.2|181
1641312600000|2022-01-04 16:10:00|979|974|981.6|976.6|982.4|977.4|978.6|973.6|175
1641312900000|2022-01-04 16:15:00|981.5|976.5|981.1|976.1|981.9|976.9|980.6|975.6|115
1641313200000|2022-01-04 16:20:00|981|976|977.5|972.5|981.1|976.1|977.5|972.5|143
1641313500000|2022-01-04 16:25:00|977.6|972.6|977.4|972.4|978.7|973.7|976.9|971.9|148
1641313800000|2022-01-04 16:30:00|977.3|972.3|976.5|971.5|977.8|972.8|975.3|970.3|230
1641314100000|2022-01-04 16:35:00|976.4|971.4|975.6|970.6|977|972|975.4|970.4|180
1641314400000|2022-01-04 16:40:00|975.5|970.5|976.4|971.4|977.6|972.6|975.2|970.2|151
1641314700000|2022-01-04 16:45:00|976.3|971.3|978.6|973.6|978.7|973.7|976.3|971.3|85
1641315000000|2022-01-04 16:50:00|978.7|973.7|977.8|972.8|979.1|974.1|977.4|972.4|83
1641315300000|2022-01-04 16:55:00|977.7|972.7|976.4|971.4|978.1|973.1|976|971|118
1641315600000|2022-01-04 17:00:00|976.5|971.5|976|971|977.7|972.7|975.9|970.9|127
1641315900000|2022-01-04 17:05:00|976.1|971.1|976.9|971.9|977.1|972.1|975.8|970.8|99
1641316200000|2022-01-04 17:10:00|976.8|971.8|976.7|971.7|977.1|972.1|976.1|971.1|118
1641316500000|2022-01-04 17:15:00|976.3|971.3|977.8|972.8|977.9|972.9|976.3|971.3|78
1641316800000|2022-01-04 17:20:00|977.7|972.7|977.7|972.7|977.9|972.9|977.1|972.1|62
1641317100000|2022-01-04 17:25:00|977.6|972.6|977.2|972.2|978.3|973.3|976.7|971.7|49
1641317400000|2022-01-04 17:30:00|977.3|972.3|977.4|972.4|977.8|972.8|976.4|971.4|103
1641317700000|2022-01-04 17:35:00|977.3|972.3|976.2|971.2|977.4|972.4|976.1|971.1|61
1641318000000|2022-01-04 17:40:00|976.3|971.3|975.4|970.4|976.5|971.5|975.1|970.1|96
1641318300000|2022-01-04 17:45:00|975.5|970.5|975.8|970.8|976.7|971.7|975.4|970.4|126
1641318600000|2022-01-04 17:50:00|975.7|970.7|975.7|970.7|976.1|971.1|975.4|970.4|135
1641318900000|2022-01-04 17:55:00|975.6|970.6|976.5|971.5|976.7|971.7|975.1|970.1|129
1641319200000|2022-01-04 18:00:00|976.4|971.4|975.5|970.5|977.1|972.1|975.4|970.4|243
1641319500000|2022-01-04 18:05:00|975.4|970.4|976.6|971.6|976.8|971.8|975.3|970.3|144
1641319800000|2022-01-04 18:10:00|976.7|971.7|976.7|971.7|977.4|972.4|976.6|971.6|120
1641320100000|2022-01-04 18:15:00|976.6|971.6|976.8|971.8|977|972|976.4|971.4|90
1641320400000|2022-01-04 18:20:00|976.9|971.9|976.5|971.5|977|972|976.1|971.1|81
1641320700000|2022-01-04 18:25:00|976.4|971.4|976.6|971.6|977.2|972.2|976.3|971.3|110
1641321000000|2022-01-04 18:30:00|976.7|971.7|975.8|970.8|976.8|971.8|975.8|970.8|125
1641321300000|2022-01-04 18:35:00|975.9|970.9|976.1|971.1|976.2|971.2|975.5|970.5|118
1641321600000|2022-01-04 18:40:00|976|971|976.5|971.5|976.5|971.5|975.9|970.9|71
1641321900000|2022-01-04 18:45:00|976.4|971.4|977|972|977.2|972.2|976.4|971.4|39
1641322200000|2022-01-04 18:50:00|977.1|972.1|977|972|977.2|972.2|976.8|971.8|75
1641322500000|2022-01-04 18:55:00|976.9|971.9|976.4|971.4|977|972|976.3|971.3|45
1641322800000|2022-01-04 19:00:00|976.2|971.2|976.4|971.4|977|972|976.2|971.2|89
1641323100000|2022-01-04 19:05:00|976.3|971.3|976.2|971.2|976.4|971.4|975.7|970.7|62
1641323400000|2022-01-04 19:10:00|976.3|971.3|976.6|971.6|976.6|971.6|976.1|971.1|97
1641323700000|2022-01-04 19:15:00|976.5|971.5|976.7|971.7|977|972|976|971|60
1641324000000|2022-01-04 19:20:00|976.8|971.8|976.6|971.6|977|972|976.5|971.5|53
1641324300000|2022-01-04 19:25:00|976.5|971.5|976.6|971.6|976.9|971.9|976.2|971.2|64
1641324600000|2022-01-04 19:30:00|976.7|971.7|978.2|973.2|978.2|973.2|976.1|971.1|131
1641324900000|2022-01-04 19:35:00|978.3|973.3|979.2|974.2|979.2|974.2|978.2|973.2|87
1641325200000|2022-01-04 19:40:00|979.1|974.1|978.9|973.9|979.5|974.5|978.7|973.7|91
1641325500000|2022-01-04 19:45:00|978.8|973.8|977.1|972.1|978.9|973.9|976.9|971.9|98
1641325800000|2022-01-04 19:50:00|977|972|977.4|972.4|977.4|972.4|977|972|92
1641326100000|2022-01-04 19:55:00|977.6|972.6|977.4|972.4|978|973|977.3|972.3|110
1641326400000|2022-01-04 20:00:00|977.3|972.3|977.4|972.4|977.5|972.5|977.1|972.1|44
1641326700000|2022-01-04 20:05:00|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|18
1641327000000|2022-01-04 20:10:00|977.1|972.1|977.5|972.5|977.5|972.5|977|972|51
1641327300000|2022-01-04 20:15:00|977.8|972.8|977.9|972.9|978.3|973.3|977.6|972.6|33
1641327600000|2022-01-04 20:20:00|978|973|977.5|972.5|978|973|977.5|972.5|26
1641327900000|2022-01-04 20:25:00|977.6|972.6|977.3|972.3|977.7|972.7|977.1|972.1|54
1641328200000|2022-01-04 20:30:00|977.2|972.2|976.7|971.7|977.3|972.3|976.7|971.7|35
1641328500000|2022-01-04 20:35:00|976.8|971.8|976.6|971.6|976.8|971.8|976.2|971.2|39
1641328800000|2022-01-04 20:40:00|976.7|971.7|976.7|971.7|977|972|976.3|971.3|62
1641329100000|2022-01-04 20:45:00|976.8|971.8|977.4|972.4|977.6|972.6|976.5|971.5|33
1641329400000|2022-01-04 20:50:00|977.3|972.3|977.3|972.3|977.8|972.8|976.9|971.9|96
1641329700000|2022-01-04 20:55:00|977.2|972.2|977.1|972.1|977.4|972.4|976.7|971.7|138
1641330000000|2022-01-04 21:00:00|977|972|977.1|972.1|977.3|972.3|977|972|64
1641330300000|2022-01-04 21:05:00|977.2|972.2|976.6|971.6|977.3|972.3|976.6|971.6|30
1641330600000|2022-01-04 21:10:00|976.5|971.5|976.6|971.6|976.6|971.6|976.1|971.1|21
1641330900000|2022-01-04 21:15:00|976.5|971.5|976.6|971.6|976.6|971.6|976.3|971.3|28
1641331200000|2022-01-04 21:20:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1641331500000|2022-01-04 21:25:00|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|8
1641331800000|2022-01-04 21:30:00|976.6|971.6|976.2|971.2|976.6|971.6|976.1|971.1|22
1641332100000|2022-01-04 21:35:00|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|37
1641332400000|2022-01-04 21:40:00|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|29
1641332700000|2022-01-04 21:45:00|976.4|971.4|976.7|971.7|977.1|972.1|976.3|971.3|22
1641333000000|2022-01-04 21:50:00|976.6|971.6|977.1|972.1|977.1|972.1|976.6|971.6|19
1641333300000|2022-01-04 21:55:00|977.3|972.3|977|972|977.3|972.3|976|971|43
1641337200000|2022-01-04 23:00:00|977.5|972.5|977.7|972.7|978|973|977.5|972.5|14
1641337500000|2022-01-04 23:05:00|977.9|972.9|978|973|978.2|973.2|977.9|972.9|8
1641337800000|2022-01-04 23:10:00|978.1|973.1|978.2|973.2|978.4|973.4|978|973|20
1641338100000|2022-01-04 23:15:00|978.3|973.3|978.1|973.1|978.5|973.5|978|973|29
1641338400000|2022-01-04 23:20:00|978|973|978|973|978.1|973.1|977.9|972.9|15
1641338700000|2022-01-04 23:25:00|978.1|973.1|978.1|973.1|978.2|973.2|978|973|11
1641339000000|2022-01-04 23:30:00|978|973|978.1|973.1|978.1|973.1|977.9|972.9|24
1641339300000|2022-01-04 23:35:00|978|973|978.1|973.1|978.1|973.1|978|973|16
1641339600000|2022-01-04 23:40:00|978|973|976.9|971.9|978.1|973.1|976.6|971.6|32
1641339900000|2022-01-04 23:45:00|977.1|972.1|975.8|970.8|977.2|972.2|975.2|970.2|38
1641340200000|2022-01-04 23:50:00|975.7|970.7|976|971|976.5|971.5|975.5|970.5|26
1641340500000|2022-01-04 23:55:00|976.1|971.1|976.6|971.6|976.6|971.6|976.1|971.1|12
1641340800000|2022-01-05 00:00:00|976.7|971.7|977.7|972.7|978.4|973.4|976.6|971.6|28
1641341100000|2022-01-05 00:05:00|977.4|972.4|977.9|972.9|977.9|972.9|977.4|972.4|15
1641341400000|2022-01-05 00:10:00|978|973|977.3|972.3|978|973|977.3|972.3|25
1641341700000|2022-01-05 00:15:00|977.4|972.4|977.1|972.1|977.4|972.4|976.8|971.8|23
1641342000000|2022-01-05 00:20:00|977|972|978.8|973.8|978.8|973.8|977|972|43
1641342300000|2022-01-05 00:25:00|978.6|973.6|977.5|972.5|978.8|973.8|977.5|972.5|17
1641342600000|2022-01-05 00:30:00|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|21
1641342900000|2022-01-05 00:35:00|977.4|972.4|977.3|972.3|977.5|972.5|977.2|972.2|14
1641343200000|2022-01-05 00:40:00|977.4|972.4|977.5|972.5|977.7|972.7|977.3|972.3|25
1641343500000|2022-01-05 00:45:00|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1641343800000|2022-01-05 00:50:00|977.7|972.7|977.7|972.7|977.9|972.9|977.6|972.6|22
1641344100000|2022-01-05 00:55:00|977.8|972.8|977.3|972.3|977.9|972.9|977.2|972.2|47
1641344400000|2022-01-05 01:00:00|977.2|972.2|976.3|971.3|977.3|972.3|975.9|970.9|94
1641344700000|2022-01-05 01:05:00|976.4|971.4|976|971|976.6|971.6|975.9|970.9|89
1641345000000|2022-01-05 01:10:00|976.1|971.1|975.9|970.9|976.2|971.2|975.7|970.7|28
1641345300000|2022-01-05 01:15:00|976|971|977|972|977.1|972.1|975.9|970.9|58
1641345600000|2022-01-05 01:20:00|977.1|972.1|977|972|977.1|972.1|976.9|971.9|42
1641345900000|2022-01-05 01:25:00|976.9|971.9|976.9|971.9|977.1|972.1|976.8|971.8|41
1641346200000|2022-01-05 01:30:00|977|972|976.4|971.4|977|972|976.4|971.4|27
1641346500000|2022-01-05 01:35:00|976.5|971.5|976|971|976.6|971.6|975.9|970.9|9
1641346800000|2022-01-05 01:40:00|975.9|970.9|975.8|970.8|976|971|975.5|970.5|96
1641347100000|2022-01-05 01:45:00|975.7|970.7|974.3|969.3|975.8|970.8|974.3|969.3|58
1641347400000|2022-01-05 01:50:00|974.4|969.4|974.1|969.1|974.8|969.8|973.9|968.9|61
1641347700000|2022-01-05 01:55:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|46
1641348000000|2022-01-05 02:00:00|974|969|972.7|967.7|974.1|969.1|972.7|967.7|54
1641348300000|2022-01-05 02:05:00|972.6|967.6|971.2|966.2|972.7|967.7|971.2|966.2|46
1641348600000|2022-01-05 02:10:00|971.3|966.3|971.5|966.5|972.1|967.1|971.3|966.3|93
1641348900000|2022-01-05 02:15:00|971.4|966.4|972.1|967.1|972.1|967.1|971.3|966.3|64
1641349200000|2022-01-05 02:20:00|972.2|967.2|972.5|967.5|972.9|967.9|972.1|967.1|31
1641349500000|2022-01-05 02:25:00|972.7|967.7|972.6|967.6|972.8|967.8|972.4|967.4|73
1641349800000|2022-01-05 02:30:00|972.5|967.5|973.7|968.7|973.7|968.7|972.2|967.2|60
1641350100000|2022-01-05 02:35:00|973.6|968.6|972.7|967.7|973.7|968.7|972.7|967.7|20
1641350400000|2022-01-05 02:40:00|972.6|967.6|972.9|967.9|972.9|967.9|972.2|967.2|34
1641350700000|2022-01-05 02:45:00|973|968|973.7|968.7|973.7|968.7|972.8|967.8|45
1641351000000|2022-01-05 02:50:00|973.8|968.8|973.6|968.6|973.9|968.9|973.4|968.4|66
1641351300000|2022-01-05 02:55:00|973.5|968.5|973.9|968.9|974.1|969.1|973.5|968.5|53
1641351600000|2022-01-05 03:00:00|974|969|973.2|968.2|974|969|973|968|71
1641351900000|2022-01-05 03:05:00|973.3|968.3|972.9|967.9|973.3|968.3|972.6|967.6|32
1641352200000|2022-01-05 03:10:00|973|968|972.8|967.8|973|968|972.5|967.5|58
1641352500000|2022-01-05 03:15:00|972.7|967.7|972.7|967.7|972.8|967.8|972.4|967.4|20
1641352800000|2022-01-05 03:20:00|972.8|967.8|972.7|967.7|972.9|967.9|972.6|967.6|54
1641353100000|2022-01-05 03:25:00|972.6|967.6|973.2|968.2|973.2|968.2|972.5|967.5|44
1641353400000|2022-01-05 03:30:00|973.1|968.1|975|970|975|970|973.1|968.1|104
1641353700000|2022-01-05 03:35:00|974.9|969.9|974.4|969.4|975.2|970.2|974.2|969.2|42
1641354000000|2022-01-05 03:40:00|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|33
1641354300000|2022-01-05 03:45:00|974.2|969.2|974.1|969.1|974.5|969.5|973.8|968.8|55
1641354600000|2022-01-05 03:50:00|974.3|969.3|973.9|968.9|974.4|969.4|973.7|968.7|26
1641354900000|2022-01-05 03:55:00|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|45
1641355200000|2022-01-05 04:00:00|974|969|973.5|968.5|974|969|973.5|968.5|26
1641355500000|2022-01-05 04:05:00|973.4|968.4|973.3|968.3|973.6|968.6|973.3|968.3|22
1641355800000|2022-01-05 04:10:00|973.4|968.4|973.2|968.2|973.7|968.7|973.2|968.2|14
1641356100000|2022-01-05 04:15:00|973.3|968.3|974.1|969.1|974.2|969.2|973.2|968.2|23
1641356400000|2022-01-05 04:20:00|974|969|974.1|969.1|974.2|969.2|974|969|9
1641356700000|2022-01-05 04:25:00|974.2|969.2|974.7|969.7|975.1|970.1|974.2|969.2|11
1641357000000|2022-01-05 04:30:00|974.8|969.8|974.2|969.2|974.8|969.8|974.2|969.2|69
1641357300000|2022-01-05 04:35:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|21
1641357600000|2022-01-05 04:40:00|974.1|969.1|974.3|969.3|974.4|969.4|973.9|968.9|72
1641357900000|2022-01-05 04:45:00|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|42
1641358200000|2022-01-05 04:50:00|974.6|969.6|974.1|969.1|974.8|969.8|973.9|968.9|24
1641358500000|2022-01-05 04:55:00|974|969|974.6|969.6|974.7|969.7|974|969|57
1641358800000|2022-01-05 05:00:00|974.5|969.5|974.1|969.1|974.5|969.5|973.9|968.9|49
1641359100000|2022-01-05 05:05:00|974|969|974.8|969.8|975|970|974|969|68
1641359400000|2022-01-05 05:10:00|974.9|969.9|975.5|970.5|975.5|970.5|974.7|969.7|15
1641359700000|2022-01-05 05:15:00|975.1|970.1|975|970|975.7|970.7|974.9|969.9|33
1641360000000|2022-01-05 05:20:00|974.9|969.9|974.3|969.3|975|970|974.2|969.2|29
1641360300000|2022-01-05 05:25:00|974.4|969.4|973.5|968.5|974.9|969.9|973.4|968.4|61
1641360600000|2022-01-05 05:30:00|973.4|968.4|973.7|968.7|974.4|969.4|973.4|968.4|55
1641360900000|2022-01-05 05:35:00|973.8|968.8|972.5|967.5|973.8|968.8|972.1|967.1|40
1641361200000|2022-01-05 05:40:00|972.6|967.6|972.8|967.8|973.2|968.2|972.6|967.6|7
1641361500000|2022-01-05 05:45:00|972.7|967.7|973.4|968.4|973.4|968.4|972.7|967.7|19
1641361800000|2022-01-05 05:50:00|973.5|968.5|973.3|968.3|973.7|968.7|973.2|968.2|12
1641362100000|2022-01-05 05:55:00|973.2|968.2|973.7|968.7|973.7|968.7|973.2|968.2|11
1641362400000|2022-01-05 06:00:00|973.9|968.9|974.2|969.2|974.4|969.4|973.8|968.8|27
1641362700000|2022-01-05 06:05:00|974.1|969.1|974.3|969.3|974.3|969.3|973.6|968.6|47
1641363000000|2022-01-05 06:10:00|974.2|969.2|974|969|974.2|969.2|973.1|968.1|42
1641363300000|2022-01-05 06:15:00|973.9|968.9|973.8|968.8|974.3|969.3|973.8|968.8|29
1641363600000|2022-01-05 06:20:00|973.7|968.7|974.8|969.8|974.9|969.9|973.6|968.6|49
1641363900000|2022-01-05 06:25:00|974.7|969.7|973.8|968.8|974.9|969.9|973.8|968.8|52
1641364200000|2022-01-05 06:30:00|973.7|968.7|973.3|968.3|973.8|968.8|973.1|968.1|30
1641364500000|2022-01-05 06:35:00|973.4|968.4|973.4|968.4|973.5|968.5|973|968|26
1641364800000|2022-01-05 06:40:00|973.3|968.3|973.8|968.8|973.9|968.9|973.3|968.3|47
1641365100000|2022-01-05 06:45:00|973.7|968.7|973.7|968.7|973.8|968.8|973.1|968.1|35
1641365400000|2022-01-05 06:50:00|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|21
1641365700000|2022-01-05 06:55:00|973.8|968.8|973.1|968.1|973.9|968.9|973|968|45
1641366000000|2022-01-05 07:00:00|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|61
1641366300000|2022-01-05 07:05:00|972.8|967.8|973.3|968.3|973.3|968.3|972.7|967.7|13
1641366600000|2022-01-05 07:10:00|973.4|968.4|974|969|974|969|973.3|968.3|35
1641366900000|2022-01-05 07:15:00|974.1|969.1|974.2|969.2|974.2|969.2|973.9|968.9|57
1641367200000|2022-01-05 07:20:00|974|969|973.8|968.8|974.1|969.1|973.5|968.5|44
1641367500000|2022-01-05 07:25:00|973.7|968.7|973.7|968.7|973.9|968.9|973.6|968.6|41
1641367800000|2022-01-05 07:30:00|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|65
1641368100000|2022-01-05 07:35:00|973.9|968.9|973.1|968.1|974|969|973.1|968.1|42
1641368400000|2022-01-05 07:40:00|973.4|968.4|972.4|967.4|973.4|968.4|972.3|967.3|52
1641368700000|2022-01-05 07:45:00|972.6|967.6|972.5|967.5|973|968|972.5|967.5|74
1641369000000|2022-01-05 07:50:00|972.7|967.7|972.6|967.6|972.7|967.7|972|967|42
1641369300000|2022-01-05 07:55:00|972.7|967.7|973.3|968.3|973.8|968.8|972.7|967.7|60
1641369600000|2022-01-05 08:00:00|973.2|968.2|974|969|975.5|970.5|973.1|968.1|108
1641369900000|2022-01-05 08:05:00|974.1|969.1|975.8|970.8|975.8|970.8|973.9|968.9|95
1641370200000|2022-01-05 08:10:00|975.9|970.9|976.2|971.2|976.6|971.6|975.5|970.5|54
1641370500000|2022-01-05 08:15:00|976.3|971.3|976.5|971.5|977|972|975.9|970.9|85
1641370800000|2022-01-05 08:20:00|976.4|971.4|977.2|972.2|977.2|972.2|975.8|970.8|104
1641371100000|2022-01-05 08:25:00|977.3|972.3|977.7|972.7|977.9|972.9|975.9|970.9|60
1641371400000|2022-01-05 08:30:00|977.8|972.8|978.9|973.9|979.4|974.4|977.8|972.8|70
1641371700000|2022-01-05 08:35:00|979|974|978.4|973.4|979|974|977.9|972.9|85
1641372000000|2022-01-05 08:40:00|978.3|973.3|977.5|972.5|978.9|973.9|977.3|972.3|64
1641372300000|2022-01-05 08:45:00|977.4|972.4|976.9|971.9|978.1|973.1|976.4|971.4|113
1641372600000|2022-01-05 08:50:00|977|972|977.5|972.5|978.1|973.1|976.9|971.9|74
1641372900000|2022-01-05 08:55:00|977.7|972.7|979.3|974.3|979.3|974.3|977.5|972.5|90
1641373200000|2022-01-05 09:00:00|979.2|974.2|979.7|974.7|979.9|974.9|978.5|973.5|99
1641373500000|2022-01-05 09:05:00|979.6|974.6|979.7|974.7|980.4|975.4|979|974|59
1641373800000|2022-01-05 09:10:00|979.8|974.8|980.6|975.6|980.6|975.6|979.6|974.6|64
1641374100000|2022-01-05 09:15:00|980.7|975.7|980.4|975.4|981.1|976.1|980|975|67
1641374400000|2022-01-05 09:20:00|980.3|975.3|982.2|977.2|982.2|977.2|980.2|975.2|91
1641374700000|2022-01-05 09:25:00|982|977|982.4|977.4|982.5|977.5|981.8|976.8|55
1641375000000|2022-01-05 09:30:00|982.3|977.3|984.3|979.3|984.6|979.6|982.2|977.2|92
1641375300000|2022-01-05 09:35:00|984.2|979.2|983.5|978.5|984.2|979.2|983.4|978.4|63
1641375600000|2022-01-05 09:40:00|983.4|978.4|983.7|978.7|983.8|978.8|982.8|977.8|125
1641375900000|2022-01-05 09:45:00|983.8|978.8|985.8|980.8|986.2|981.2|983.8|978.8|79
1641376200000|2022-01-05 09:50:00|985.9|980.9|986.9|981.9|987.3|982.3|985.3|980.3|84
1641376500000|2022-01-05 09:55:00|987|982|986.6|981.6|987.6|982.6|986.2|981.2|42
1641376800000|2022-01-05 10:00:00|986.7|981.7|986.8|981.8|987.8|982.8|986.6|981.6|77
1641377100000|2022-01-05 10:05:00|986.9|981.9|987.1|982.1|987.5|982.5|986|981|88
1641377400000|2022-01-05 10:10:00|987|982|986.8|981.8|987.2|982.2|986.1|981.1|68
1641377700000|2022-01-05 10:15:00|986.9|981.9|986.7|981.7|987|982|986.5|981.5|101
1641378000000|2022-01-05 10:20:00|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|70
1641378300000|2022-01-05 10:25:00|986.3|981.3|987.1|982.1|987.1|982.1|986|981|42
1641378600000|2022-01-05 10:30:00|987.2|982.2|986.2|981.2|987.4|982.4|986.2|981.2|33
1641378900000|2022-01-05 10:35:00|985.9|980.9|985.8|980.8|986.7|981.7|985.8|980.8|61
1641379200000|2022-01-05 10:40:00|985.7|980.7|985|980|985.7|980.7|985|980|50
1641379500000|2022-01-05 10:45:00|984.9|979.9|985.3|980.3|985.9|980.9|984.9|979.9|66
1641379800000|2022-01-05 10:50:00|985.2|980.2|985.3|980.3|985.4|980.4|985|980|50
1641380100000|2022-01-05 10:55:00|985.4|980.4|985|980|985.4|980.4|984.9|979.9|47
1641380400000|2022-01-05 11:00:00|984.9|979.9|983.3|978.3|984.9|979.9|983.2|978.2|56
1641380700000|2022-01-05 11:05:00|983.4|978.4|984.4|979.4|984.4|979.4|983.4|978.4|53
1641381000000|2022-01-05 11:10:00|984.3|979.3|985.3|980.3|985.6|980.6|983.8|978.8|45
1641381300000|2022-01-05 11:15:00|985.4|980.4|986|981|986|981|985.3|980.3|52
1641381600000|2022-01-05 11:20:00|986.1|981.1|985.9|980.9|986.5|981.5|985.9|980.9|53
1641381900000|2022-01-05 11:25:00|986|981|986|981|986.3|981.3|985.6|980.6|35
1641382200000|2022-01-05 11:30:00|986.1|981.1|985.7|980.7|986.4|981.4|985.5|980.5|52
1641382500000|2022-01-05 11:35:00|985.6|980.6|986.4|981.4|986.6|981.6|985.5|980.5|73
1641382800000|2022-01-05 11:40:00|986.3|981.3|985.6|980.6|986.5|981.5|985.6|980.6|68
1641383100000|2022-01-05 11:45:00|985.7|980.7|985|980|986|981|985|980|51
1641383400000|2022-01-05 11:50:00|984.8|979.8|983.5|978.5|984.8|979.8|983.3|978.3|44
1641383700000|2022-01-05 11:55:00|983.6|978.6|983.5|978.5|983.8|978.8|983.4|978.4|29
1641384000000|2022-01-05 12:00:00|983.6|978.6|982.7|977.7|984.1|979.1|982.4|977.4|73
1641384300000|2022-01-05 12:05:00|982.5|977.5|982.3|977.3|983.2|978.2|981.9|976.9|69
1641384600000|2022-01-05 12:10:00|982.2|977.2|981.9|976.9|982.7|977.7|981.7|976.7|62
1641384900000|2022-01-05 12:15:00|981.8|976.8|981.9|976.9|983.3|978.3|981.8|976.8|94
1641385200000|2022-01-05 12:20:00|982|977|980.8|975.8|983|978|980.7|975.7|104
1641385500000|2022-01-05 12:25:00|980.7|975.7|980.7|975.7|981.2|976.2|980.7|975.7|83
1641385800000|2022-01-05 12:30:00|980.5|975.5|982.6|977.6|982.9|977.9|980.3|975.3|111
1641386100000|2022-01-05 12:35:00|982.7|977.7|982.2|977.2|982.9|977.9|982.1|977.1|97
1641386400000|2022-01-05 12:40:00|982.1|977.1|982|977|982.6|977.6|981.9|976.9|53
1641386700000|2022-01-05 12:45:00|982.1|977.1|981.6|976.6|982.2|977.2|981.4|976.4|69
1641387000000|2022-01-05 12:50:00|981.7|976.7|982.3|977.3|982.3|977.3|981.6|976.6|69
1641387300000|2022-01-05 12:55:00|982.4|977.4|983.4|978.4|983.4|978.4|981.9|976.9|77
1641387600000|2022-01-05 13:00:00|983.3|978.3|984.5|979.5|984.7|979.7|983.3|978.3|100
1641387900000|2022-01-05 13:05:00|984.4|979.4|986.2|981.2|987|982|984.4|979.4|141
1641388200000|2022-01-05 13:10:00|986.1|981.1|986.6|981.6|986.9|981.9|985.6|980.6|131
1641388500000|2022-01-05 13:15:00|986.3|978.2|983.5|978.5|986.6|980.6|982.5|977.1|307
1641388800000|2022-01-05 13:20:00|983.7|978.7|987.9|982.9|988.1|983.1|983.4|978.4|205
1641389100000|2022-01-05 13:25:00|987.8|982.8|990.6|985.6|991.2|986.2|987.8|982.8|240
1641389400000|2022-01-05 13:30:00|992.1|987.1|994.3|989.3|995.1|990.1|992.1|987.1|279
1641389700000|2022-01-05 13:35:00|994.2|989.2|993.1|988.1|994.8|989.8|992.8|987.8|250
1641390000000|2022-01-05 13:40:00|993|988|994.6|989.6|995.3|990.3|991.9|986.9|276
1641390300000|2022-01-05 13:45:00|994.8|989.8|994.9|989.9|995.4|990.4|992.2|987.2|256
1641390600000|2022-01-05 13:50:00|994.8|989.8|994.3|989.3|995.2|990.2|993.5|988.5|168
1641390900000|2022-01-05 13:55:00|994.4|989.4|992.5|987.5|994.4|989.4|992.1|987.1|191
1641391200000|2022-01-05 14:00:00|992.6|987.6|991.2|986.2|993.6|988.6|989.9|984.9|202
1641391500000|2022-01-05 14:05:00|991.1|986.1|991|986|991.8|986.8|988.9|983.9|179
1641391800000|2022-01-05 14:10:00|991.1|986.1|989.4|984.4|991.9|986.9|988.5|983.5|147
1641392100000|2022-01-05 14:15:00|989.5|984.5|991.7|986.7|992|987|989.2|984.2|156
1641392400000|2022-01-05 14:20:00|991.8|986.8|989.8|984.8|991.9|986.9|989.4|984.4|134
1641392700000|2022-01-05 14:25:00|989.9|984.9|988|983|990|985|987.3|982.3|159
1641393000000|2022-01-05 14:30:00|988.5|983.5|986|981|989.2|984.2|983.7|978.7|318
1641393300000|2022-01-05 14:35:00|985.5|980.5|984.6|979.6|987.3|982.3|984.4|979.4|270
1641393600000|2022-01-05 14:40:00|984.5|979.5|987.8|982.8|988.8|983.8|984.4|979.4|311
1641393900000|2022-01-05 14:45:00|988.1|983.1|988.2|983.2|989.3|984.3|987.1|982.1|294
1641394200000|2022-01-05 14:50:00|988.3|983.3|989.4|984.4|990.5|985.5|987.6|982.6|301
1641394500000|2022-01-05 14:55:00|989.3|984.3|992.5|987.5|992.5|987.5|988.1|983.1|249
1641394800000|2022-01-05 15:00:00|992.3|987.3|994.3|989.3|994.4|989.4|992.3|987.3|367
1641395100000|2022-01-05 15:05:00|994.2|989.2|998.8|993.8|998.9|993.9|993.6|988.6|245
1641395400000|2022-01-05 15:10:00|998.7|993.7|999.2|994.2|1000.7|995.7|998.4|993.4|291
1641395700000|2022-01-05 15:15:00|999.1|994.1|997.4|992.4|999.4|994.4|997.2|992.2|236
1641396000000|2022-01-05 15:20:00|997.3|992.3|1001.3|996.3|1001.5|996.5|996.9|991.9|249
1641396300000|2022-01-05 15:25:00|1001.4|996.4|1003|998|1003.3|998.3|1001.4|996.4|211
1641396600000|2022-01-05 15:30:00|1003.1|998.1|998.3|993.3|1004.2|999.2|997.7|992.7|299
1641396900000|2022-01-05 15:35:00|998.7|993.7|998.9|993.9|1000.3|995.3|997.8|992.8|166
1641397200000|2022-01-05 15:40:00|998.8|993.8|1002.2|997.2|1002.5|997.5|998.8|993.8|141
1641397500000|2022-01-05 15:45:00|1001.9|996.9|1002.2|997.2|1002.6|997.6|1001.4|996.4|166
1641397800000|2022-01-05 15:50:00|1002.1|997.1|1001.2|996.2|1002.5|997.5|999.7|994.7|141
1641398100000|2022-01-05 15:55:00|1001.3|996.3|1001.3|996.3|1001.9|996.9|1000|995|176
1641398400000|2022-01-05 16:00:00|1001.2|996.2|999.4|994.4|1001.3|996.3|999.4|994.4|143
1641398700000|2022-01-05 16:05:00|999.5|994.5|998.9|993.9|999.5|994.5|997.6|992.6|108
1641399000000|2022-01-05 16:10:00|999|994|998.1|993.1|999.6|994.6|998.1|993.1|135
1641399300000|2022-01-05 16:15:00|998.2|993.2|1000.2|995.2|1000.5|995.5|998.2|993.2|107
1641399600000|2022-01-05 16:20:00|1000.1|995.1|1000.3|995.3|1001.3|996.3|999.1|994.1|122
1641399900000|2022-01-05 16:25:00|1000.5|995.5|1001.3|996.3|1001.6|996.6|1000.2|995.2|142
1641400200000|2022-01-05 16:30:00|1001.4|996.4|1000.9|995.9|1001.4|996.4|1000.2|995.2|149
1641400500000|2022-01-05 16:35:00|1001|996|1002|997|1002.1|997.1|1000.9|995.9|108
1641400800000|2022-01-05 16:40:00|1001.8|996.8|1001.5|996.5|1002.2|997.2|1001.2|996.2|82
1641401100000|2022-01-05 16:45:00|1001.4|996.4|1000.3|995.3|1001.5|996.5|1000|995|98
1641401400000|2022-01-05 16:50:00|1000.4|995.4|1000|995|1000.5|995.5|999.5|994.5|119
1641401700000|2022-01-05 16:55:00|999.9|994.9|1000.9|995.9|1001.2|996.2|999.9|994.9|93
1641402000000|2022-01-05 17:00:00|1001|996|1001.7|996.7|1001.8|996.8|1000.8|995.8|121
1641402300000|2022-01-05 17:05:00|1001.8|996.8|1002.3|997.3|1002.6|997.6|1001.7|996.7|81
1641402600000|2022-01-05 17:10:00|1002.2|997.2|1002.3|997.3|1002.5|997.5|1002.1|997.1|96
1641402900000|2022-01-05 17:15:00|1002.4|997.4|1003.2|998.2|1003.2|998.2|1002.2|997.2|93
1641403200000|2022-01-05 17:20:00|1003.1|998.1|1004.7|999.7|1004.9|999.9|1003.1|998.1|74
1641403500000|2022-01-05 17:25:00|1004.9|999.9|1005.6|1000.6|1005.9|1000.9|1004.3|999.3|102
1641403800000|2022-01-05 17:30:00|1005.5|1000.5|1006.2|1001.2|1006.2|1001.2|1005.1|1000.1|86
1641404100000|2022-01-05 17:35:00|1006.1|1001.1|1006.2|1001.2|1006.7|1001.7|1005.6|1000.6|128
1641404400000|2022-01-05 17:40:00|1006.1|1001.1|1006.6|1001.6|1006.9|1001.9|1006|1001|62
1641404700000|2022-01-05 17:45:00|1006.7|1001.7|1007.7|1002.7|1009.8|1004.8|1006.7|1001.7|124
1641405000000|2022-01-05 17:50:00|1007.6|1002.6|1005.7|1000.7|1007.7|1002.7|1005.6|1000.6|92
1641405300000|2022-01-05 17:55:00|1005.6|1000.6|1006.3|1001.3|1008.1|1003.1|1005.6|1000.6|105
1641405600000|2022-01-05 18:00:00|1006.2|1001.2|1006.7|1001.7|1007.3|1002.3|1005.6|1000.6|169
1641405900000|2022-01-05 18:05:00|1006.4|1001.4|1002.1|997.1|1006.7|1001.7|1001.7|996.7|163
1641406200000|2022-01-05 18:10:00|1002.2|997.2|1003.7|998.7|1003.7|998.7|1002.1|997.1|105
1641406500000|2022-01-05 18:15:00|1003.8|998.8|1003.6|998.6|1004.6|999.6|1003.3|998.3|118
1641406800000|2022-01-05 18:20:00|1003.5|998.5|1004.1|999.1|1004.2|999.2|1002.7|997.7|130
1641407100000|2022-01-05 18:25:00|1004.2|999.2|1003.5|998.5|1004.3|999.3|1003.4|998.4|86
1641407400000|2022-01-05 18:30:00|1003.4|998.4|1004|999|1004.1|999.1|1002.9|997.9|69
1641407700000|2022-01-05 18:35:00|1003.9|998.9|1003.6|998.6|1004.1|999.1|1003.2|998.2|56
1641408000000|2022-01-05 18:40:00|1003.5|998.5|1003.7|998.7|1003.7|998.7|1002.9|997.9|41
1641408300000|2022-01-05 18:45:00|1003.6|998.6|1003.1|998.1|1003.9|998.9|1002.9|997.9|72
1641408600000|2022-01-05 18:50:00|1003|998|1002.8|997.8|1003.1|998.1|1002.6|997.6|43
1641408900000|2022-01-05 18:55:00|1002.7|997.7|1004.4|992.9|1004.4|997.7|1001.1|992.9|42
1641409200000|2022-01-05 19:00:00|1004.5|995.2|999.2|994.2|1004.5|997.6|999|994|306
1641409500000|2022-01-05 19:05:00|999.3|994.3|995.6|990.6|999.7|994.7|995.4|990.4|409
1641409800000|2022-01-05 19:10:00|995.7|990.7|994.4|989.4|996.6|991.6|993.8|988.8|354
1641410100000|2022-01-05 19:15:00|994.3|989.3|995.8|990.8|996.8|991.8|994.1|989.1|400
1641410400000|2022-01-05 19:20:00|995.7|990.7|995.4|990.4|997|992|994.7|989.7|190
1641410700000|2022-01-05 19:25:00|995.3|990.3|996.4|991.4|997.9|992.9|994.6|989.6|253
1641411000000|2022-01-05 19:30:00|996.5|991.5|994|989|997.2|992.2|993.9|988.9|165
1641411300000|2022-01-05 19:35:00|993.9|988.9|993.8|988.8|995.9|990.9|993.1|988.1|323
1641411600000|2022-01-05 19:40:00|993.9|988.9|992.9|987.9|993.9|988.9|992.8|987.8|223
1641411900000|2022-01-05 19:45:00|992.8|987.8|992.8|987.8|993.1|988.1|992.3|987.3|258
1641412200000|2022-01-05 19:50:00|992.9|987.9|992.5|987.5|993.3|988.3|992.2|987.2|246
1641412500000|2022-01-05 19:55:00|992.4|987.4|991.8|986.8|992.6|987.6|991.3|986.3|226
1641412800000|2022-01-05 20:00:00|991.7|986.7|992|987|992.3|987.3|991.2|986.2|156
1641413100000|2022-01-05 20:05:00|991.9|986.9|989.8|984.8|992|987|989.6|984.6|165
1641413400000|2022-01-05 20:10:00|989.9|984.9|989.2|984.2|990|985|988.6|983.6|189
1641413700000|2022-01-05 20:15:00|989.3|984.3|988|983|989.4|984.4|987.1|982.1|223
1641414000000|2022-01-05 20:20:00|987.9|982.9|988.1|983.1|988.4|983.4|987.5|982.5|201
1641414300000|2022-01-05 20:25:00|988.2|983.2|987.9|982.9|989|984|987.6|982.6|251
1641414600000|2022-01-05 20:30:00|987.8|982.8|987.5|982.5|988.2|983.2|986.7|981.7|189
1641414900000|2022-01-05 20:35:00|987.4|982.4|987.8|982.8|989.1|984.1|987.1|982.1|126
1641415200000|2022-01-05 20:40:00|987.7|982.7|988.9|983.9|989.4|984.4|987.7|982.7|175
1641415500000|2022-01-05 20:45:00|989|984|987.6|982.6|989|984|987.5|982.5|227
1641415800000|2022-01-05 20:50:00|987.5|982.5|987.6|982.6|987.9|982.9|987.2|982.2|182
1641416100000|2022-01-05 20:55:00|987.7|982.7|986.6|981.6|987.7|982.7|986.4|981.4|85
1641416400000|2022-01-05 21:00:00|986.5|981.5|986.7|981.7|987.1|982.1|986.4|981.4|101
1641416700000|2022-01-05 21:05:00|986.8|981.8|987.4|982.4|987.4|982.4|986.7|981.7|69
1641417000000|2022-01-05 21:10:00|987.2|982.2|987.5|982.5|987.5|982.5|987.2|982.2|64
1641417300000|2022-01-05 21:15:00|987.4|982.4|987.7|982.7|987.8|982.8|987.2|982.2|37
1641417600000|2022-01-05 21:20:00|987.6|982.6|987.2|982.2|987.7|982.7|987.2|982.2|19
1641417900000|2022-01-05 21:25:00|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|9
1641418200000|2022-01-05 21:30:00|987.4|982.4|987.5|982.5|987.6|982.6|987.3|982.3|38
1641418500000|2022-01-05 21:35:00|987.4|982.4|987.7|982.7|987.8|982.8|987.4|982.4|17
1641418800000|2022-01-05 21:40:00|987.6|982.6|987.9|982.9|988|983|987.4|982.4|25
1641419100000|2022-01-05 21:45:00|988|983|988.1|983.1|988.4|983.4|987.6|982.6|41
1641419400000|2022-01-05 21:50:00|988.2|983.2|988.4|983.4|988.5|983.5|988.1|983.1|27
1641419700000|2022-01-05 21:55:00|988.3|983.3|988.3|983.3|988.6|983.6|987.8|982.8|58
1641423600000|2022-01-05 23:00:00|987.4|982.4|987.2|982.2|987.8|982.8|986.9|981.9|45
1641423900000|2022-01-05 23:05:00|987.3|982.3|988.2|983.2|988.2|983.2|986.8|981.8|43
1641424200000|2022-01-05 23:10:00|988.3|983.3|988.2|983.2|988.8|983.8|988.1|983.1|35
1641424500000|2022-01-05 23:15:00|988.1|983.1|989.3|984.3|989.4|984.4|988|983|42
1641424800000|2022-01-05 23:20:00|989.6|984.6|990.8|985.8|991.8|986.8|989.3|984.3|27
1641425100000|2022-01-05 23:25:00|990.7|985.7|991.7|986.7|991.7|986.7|990.7|985.7|26
1641425400000|2022-01-05 23:30:00|991.9|986.9|992|987|992|987|991.9|986.9|2
1641425700000|2022-01-05 23:35:00|991.9|986.9|991.9|986.9|992.3|987.3|991.9|986.9|23
1641426000000|2022-01-05 23:40:00|992|987|991.1|986.1|992.1|987.1|991|986|32
1641426300000|2022-01-05 23:45:00|990.9|985.9|989.1|984.1|991|986|988.8|983.8|45
1641426600000|2022-01-05 23:50:00|989|984|989.9|984.9|990.4|985.4|989|984|47
1641426900000|2022-01-05 23:55:00|989.7|984.7|989.8|984.8|989.9|984.9|989.6|984.6|10
1641427200000|2022-01-06 00:00:00|989.6|984.6|988.9|983.9|989.7|984.7|988.9|983.9|38
1641427500000|2022-01-06 00:05:00|989|984|988.7|983.7|989|984|988.7|983.7|11
1641427800000|2022-01-06 00:10:00|988.8|983.8|988.8|983.8|988.8|983.8|987.5|982.5|57
1641428100000|2022-01-06 00:15:00|988.9|983.9|988.7|983.7|989.2|984.2|988.2|983.2|32
1641428400000|2022-01-06 00:20:00|988.8|983.8|988.1|983.1|988.8|983.8|988.1|983.1|22
1641428700000|2022-01-06 00:25:00|987.9|982.9|988.5|983.5|988.6|983.6|987.8|982.8|27
1641429000000|2022-01-06 00:30:00|988.4|983.4|988.1|983.1|988.4|983.4|987.8|982.8|25
1641429300000|2022-01-06 00:35:00|988|983|987.4|982.4|988.2|983.2|987.4|982.4|47
1641429600000|2022-01-06 00:40:00|987.5|982.5|987.2|982.2|987.5|982.5|987.2|982.2|62
1641429900000|2022-01-06 00:45:00|987.1|982.1|987.2|982.2|987.2|982.2|986.3|981.3|39
1641430200000|2022-01-06 00:50:00|987.1|982.1|988|983|988|983|987.1|982.1|36
1641430500000|2022-01-06 00:55:00|987.9|982.9|987.7|982.7|988|983|987.2|982.2|31
1641430800000|2022-01-06 01:00:00|987.8|982.8|987.5|982.5|988.3|983.3|987|982|114
1641431100000|2022-01-06 01:05:00|987.3|982.3|985.7|980.7|987.3|982.3|984.6|979.6|96
1641431400000|2022-01-06 01:10:00|985.6|980.6|985.2|980.2|985.6|980.6|983.7|978.7|72
1641431700000|2022-01-06 01:15:00|985.3|980.3|984.2|979.2|985.3|980.3|984.2|979.2|37
1641432000000|2022-01-06 01:20:00|984.1|979.1|984.9|979.9|985.2|980.2|984|979|77
1641432300000|2022-01-06 01:25:00|984.8|979.8|984.1|979.1|984.9|979.9|983.4|978.4|92
1641432600000|2022-01-06 01:30:00|984|979|986|981|986|981|983.9|978.9|55
1641432900000|2022-01-06 01:35:00|986.1|981.1|986.3|981.3|986.4|981.4|986|981|50
1641433200000|2022-01-06 01:40:00|986.4|981.4|987.4|982.4|987.8|982.8|986.3|981.3|33
1641433500000|2022-01-06 01:45:00|987.5|982.5|987.4|982.4|987.7|982.7|987.3|982.3|65
1641433800000|2022-01-06 01:50:00|987.5|982.5|987.7|982.7|988|983|987.5|982.5|7
1641434100000|2022-01-06 01:55:00|987.8|982.8|987.3|982.3|987.8|982.8|987.1|982.1|17
1641434400000|2022-01-06 02:00:00|987.2|982.2|985.9|980.9|987.3|982.3|985.9|980.9|81
1641434700000|2022-01-06 02:05:00|986|981|984.8|979.8|986|981|984.6|979.6|93
1641435000000|2022-01-06 02:10:00|984.7|979.7|984.6|979.6|984.8|979.8|984.3|979.3|48
1641435300000|2022-01-06 02:15:00|984.5|979.5|984.7|979.7|984.7|979.7|984.1|979.1|32
1641435600000|2022-01-06 02:20:00|984.9|979.9|984.5|979.5|985.1|980.1|984.3|979.3|72
1641435900000|2022-01-06 02:25:00|984.4|979.4|984|979|984.5|979.5|984|979|38
1641436200000|2022-01-06 02:30:00|983.6|978.6|985.3|980.3|985.3|980.3|983.5|978.5|51
1641436500000|2022-01-06 02:35:00|985.2|980.2|985.9|980.9|986|981|985.1|980.1|54
1641436800000|2022-01-06 02:40:00|985.8|980.8|984.7|979.7|985.8|980.8|984.6|979.6|26
1641437100000|2022-01-06 02:45:00|984.6|979.6|984.9|979.9|985.1|980.1|984.5|979.5|43
1641437400000|2022-01-06 02:50:00|984.8|979.8|985.3|980.3|985.3|980.3|984.5|979.5|72
1641437700000|2022-01-06 02:55:00|985.4|980.4|985.9|980.9|985.9|980.9|985.2|980.2|69
1641438000000|2022-01-06 03:00:00|985.8|980.8|986.5|981.5|986.7|981.7|985.7|980.7|25
1641438300000|2022-01-06 03:05:00|986.4|981.4|986.3|981.3|986.5|981.5|985.9|980.9|13
1641438600000|2022-01-06 03:10:00|985.9|980.9|985.4|980.4|986|981|985.1|980.1|55
1641438900000|2022-01-06 03:15:00|985.3|980.3|984.9|979.9|985.5|980.5|984.8|979.8|27
1641439200000|2022-01-06 03:20:00|985|980|986.2|981.2|986.2|981.2|984.8|979.8|21
1641439500000|2022-01-06 03:25:00|986.1|981.1|985.3|980.3|986.2|981.2|985.2|980.2|37
1641439800000|2022-01-06 03:30:00|985.4|980.4|985.9|980.9|986|981|985.4|980.4|55
1641440100000|2022-01-06 03:35:00|985.8|980.8|985.5|980.5|986.2|981.2|985.5|980.5|26
1641440400000|2022-01-06 03:40:00|985.4|980.4|984.8|979.8|985.4|980.4|984.8|979.8|73
1641440700000|2022-01-06 03:45:00|984.9|979.9|984.4|979.4|984.9|979.9|984.3|979.3|57
1641441000000|2022-01-06 03:50:00|984.5|979.5|983.4|978.4|984.5|979.5|983.3|978.3|88
1641441300000|2022-01-06 03:55:00|983.5|978.5|983.4|978.4|983.6|978.6|982.8|977.8|87
1641441600000|2022-01-06 04:00:00|983.3|978.3|981.8|976.8|983.3|978.3|981.7|976.7|45
1641441900000|2022-01-06 04:05:00|981.7|976.7|981.2|976.2|981.8|976.8|981.2|976.2|43
1641442200000|2022-01-06 04:10:00|981.1|976.1|981.3|976.3|981.4|976.4|981.1|976.1|9
1641442500000|2022-01-06 04:15:00|981.4|976.4|981.3|976.3|981.5|976.5|980.5|975.5|38
1641443100000|2022-01-06 04:25:00|981.4|976.4|980.4|975.4|981.5|976.5|980.4|975.4|26
1641443400000|2022-01-06 04:30:00|980.3|975.3|979.5|974.5|980.8|975.8|979.5|974.5|36
1641443700000|2022-01-06 04:35:00|979.4|974.4|979.6|974.6|979.8|974.8|979.4|974.4|37
1641444000000|2022-01-06 04:40:00|979.4|974.4|979.1|974.1|979.6|974.6|978.8|973.8|77
1641444300000|2022-01-06 04:45:00|979.2|974.2|978.8|973.8|979.4|974.4|978.8|973.8|27
1641444600000|2022-01-06 04:50:00|978.9|973.9|979|974|979.5|974.5|978.9|973.9|40
1641444900000|2022-01-06 04:55:00|978.9|973.9|978.8|973.8|979|974|978.8|973.8|26
1641445200000|2022-01-06 05:00:00|978.7|973.7|978.4|973.4|978.8|973.8|978.2|973.2|11
1641445500000|2022-01-06 05:05:00|978.5|973.5|978.3|973.3|979.2|974.2|978.3|973.3|34
1641445800000|2022-01-06 05:10:00|978.2|973.2|978.4|973.4|979|974|978|973|71
1641446100000|2022-01-06 05:15:00|978.5|973.5|979.8|974.8|979.8|974.8|978.4|973.4|65
1641446400000|2022-01-06 05:20:00|979.9|974.9|981.1|976.1|981.1|976.1|979.8|974.8|57
1641446700000|2022-01-06 05:25:00|981|976|981.9|976.9|982|977|980.8|975.8|56
1641447000000|2022-01-06 05:30:00|981.8|976.8|979.6|974.6|981.9|976.9|978.7|973.7|66
1641447300000|2022-01-06 05:35:00|979.5|974.5|978.8|973.8|979.6|974.6|978.7|973.7|36
1641447600000|2022-01-06 05:40:00|978.5|973.5|977.9|972.9|978.6|973.6|977.6|972.6|43
1641447900000|2022-01-06 05:45:00|977.8|972.8|977.8|972.8|978.3|973.3|977.7|972.7|48
1641448200000|2022-01-06 05:50:00|977.7|972.7|978.2|973.2|978.4|973.4|977.7|972.7|79
1641448500000|2022-01-06 05:55:00|978.1|973.1|978.4|973.4|979.1|974.1|978.1|973.1|49
1641448800000|2022-01-06 06:00:00|978.3|973.3|978.5|973.5|978.9|973.9|978.1|973.1|67
1641449100000|2022-01-06 06:05:00|978.6|973.6|978.1|973.1|978.7|973.7|978|973|17
1641449400000|2022-01-06 06:10:00|977.8|972.8|977.1|972.1|977.8|972.8|976.7|971.7|88
1641449700000|2022-01-06 06:15:00|977|972|976.7|971.7|977.1|972.1|976.2|971.2|30
1641450000000|2022-01-06 06:20:00|976.6|971.6|976.9|971.9|977.3|972.3|976.4|971.4|34
1641450300000|2022-01-06 06:25:00|977|972|977.6|972.6|978.1|973.1|976.9|971.9|77
1641450600000|2022-01-06 06:30:00|977.5|972.5|977.8|972.8|978|973|977.2|972.2|40
1641450900000|2022-01-06 06:35:00|977.9|972.9|978.5|973.5|979|974|977.9|972.9|41
1641451200000|2022-01-06 06:40:00|978.6|973.6|979|974|979|974|978.5|973.5|39
1641451500000|2022-01-06 06:45:00|979.1|974.1|978.1|973.1|979.7|974.7|977.8|972.8|29
1641451800000|2022-01-06 06:50:00|978|973|976.6|971.6|978|973|976|971|68
1641452100000|2022-01-06 06:55:00|976.7|971.7|978.2|973.2|978.2|973.2|976.7|971.7|66
1641452400000|2022-01-06 07:00:00|978|973|978.1|973.1|978.5|973.5|977.8|972.8|89
1641452700000|2022-01-06 07:05:00|978|973|978.1|973.1|978.3|973.3|977.3|972.3|66
1641453000000|2022-01-06 07:10:00|978|973|978.5|973.5|978.5|973.5|977.3|972.3|41
1641453300000|2022-01-06 07:15:00|978.8|973.8|978.9|973.9|978.9|973.9|977.3|972.3|71
1641453600000|2022-01-06 07:20:00|979|974|979.6|974.6|980.5|975.5|978.9|973.9|79
1641453900000|2022-01-06 07:25:00|979.7|974.7|979.9|974.9|980.1|975.1|978.9|973.9|129
1641454200000|2022-01-06 07:30:00|979.8|974.8|978.2|973.2|981.1|976.1|977.8|972.8|125
1641454500000|2022-01-06 07:35:00|978|973|978.5|973.5|978.9|973.9|978|973|77
1641454800000|2022-01-06 07:40:00|978.6|973.6|977.5|972.5|978.7|973.7|977.2|972.2|122
1641455100000|2022-01-06 07:45:00|977.6|972.6|977.4|972.4|977.6|972.6|977.2|972.2|81
1641455400000|2022-01-06 07:50:00|977.3|972.3|977.2|972.2|977.9|972.9|976.5|971.5|72
1641455700000|2022-01-06 07:55:00|976.8|971.8|977.2|972.2|977.9|972.9|976.7|971.7|90
1641456000000|2022-01-06 08:00:00|977.1|972.1|977.6|972.6|977.6|972.6|976.3|971.3|130
1641456300000|2022-01-06 08:05:00|977.8|972.8|977.8|972.8|979.8|974.8|977.6|972.6|106
1641456600000|2022-01-06 08:10:00|977.9|972.9|976.8|971.8|978.7|973.7|976.8|971.8|126
1641456900000|2022-01-06 08:15:00|976.7|971.7|977.3|972.3|977.8|972.8|975.4|970.4|110
1641457200000|2022-01-06 08:20:00|977.2|972.2|973.6|968.6|977.3|972.3|973.2|968.2|159
1641457500000|2022-01-06 08:25:00|973.7|968.7|970.8|965.8|973.7|968.7|967.1|962.1|233
1641457800000|2022-01-06 08:30:00|970.9|965.9|970.7|965.7|971|966|969.7|964.7|147
1641458100000|2022-01-06 08:35:00|970.5|965.5|969.4|964.4|970.7|965.7|968.6|963.6|139
1641458400000|2022-01-06 08:40:00|969.3|964.3|970.8|965.8|972.6|967.6|969.2|964.2|120
1641458700000|2022-01-06 08:45:00|971|966|971|966|971.9|966.9|970.4|965.4|201
1641459000000|2022-01-06 08:50:00|970.9|965.9|970.7|965.7|971.2|966.2|970.4|965.4|159
1641459300000|2022-01-06 08:55:00|970.6|965.6|971.3|966.3|971.9|966.9|970.5|965.5|173
1641459600000|2022-01-06 09:00:00|971.4|966.4|970.7|965.7|972|967|970.3|965.3|139
1641459900000|2022-01-06 09:05:00|970.8|965.8|969.9|964.9|971.1|966.1|969.6|964.6|200
1641460200000|2022-01-06 09:10:00|970|965|968.3|963.3|970.1|965.1|968.2|963.2|173
1641460500000|2022-01-06 09:15:00|968.2|963.2|970.4|965.4|970.4|965.4|968.2|963.2|102
1641460800000|2022-01-06 09:20:00|970.3|965.3|970.8|965.8|971|966|969.9|964.9|99
1641461100000|2022-01-06 09:25:00|970.7|965.7|969.5|964.5|970.9|965.9|969.4|964.4|129
1641461400000|2022-01-06 09:30:00|969.1|964.1|968.8|963.8|969.7|964.7|968.7|963.7|113
1641461700000|2022-01-06 09:35:00|968.9|963.9|970.1|965.1|970.5|965.5|968.8|963.8|88
1641462000000|2022-01-06 09:40:00|970|965|969.5|964.5|970.2|965.2|969.4|964.4|100
1641462300000|2022-01-06 09:45:00|969.6|964.6|969.9|964.9|970.2|965.2|968.4|963.4|156
1641462600000|2022-01-06 09:50:00|970|965|971.9|966.9|972.3|967.3|969.8|964.8|104
1641462900000|2022-01-06 09:55:00|971.6|966.6|973.2|968.2|974|969|970.6|965.6|154
1641463200000|2022-01-06 10:00:00|973.4|968.4|973.2|968.2|973.4|968.4|971.6|966.6|59
1641463500000|2022-01-06 10:05:00|973.3|968.3|975.3|970.3|975.7|970.7|973.1|968.1|105
1641463800000|2022-01-06 10:10:00|975.2|970.2|973.7|968.7|975.9|970.9|973.6|968.6|140
1641464100000|2022-01-06 10:15:00|973.9|968.9|975.8|970.8|976|971|973.5|968.5|100
1641464400000|2022-01-06 10:20:00|975.9|970.9|977.1|972.1|978|973|975.9|970.9|135
1641464700000|2022-01-06 10:25:00|977.2|972.2|978.7|973.7|978.7|973.7|977.1|972.1|135
1641465000000|2022-01-06 10:30:00|978.8|973.8|980.7|975.7|980.8|975.8|978.4|973.4|170
1641465300000|2022-01-06 10:35:00|980.8|975.8|980.6|975.6|981.8|976.8|980.2|975.2|123
1641465600000|2022-01-06 10:40:00|980.4|975.4|979.8|974.8|980.9|975.9|978|973|173
1641465900000|2022-01-06 10:45:00|979.7|974.7|981.4|976.4|981.7|976.7|979.7|974.7|88
1641466200000|2022-01-06 10:50:00|981.5|976.5|980|975|981.7|976.7|979.8|974.8|125
1641466500000|2022-01-06 10:55:00|980.1|975.1|978.9|973.9|980.1|975.1|978.7|973.7|104
1641466800000|2022-01-06 11:00:00|979|974|979.5|974.5|979.9|974.9|978.8|973.8|67
1641467100000|2022-01-06 11:05:00|979.6|974.6|979.4|974.4|979.8|974.8|979.1|974.1|72
1641467400000|2022-01-06 11:10:00|979.3|974.3|976.9|971.9|979.5|974.5|976.9|971.9|74
1641467700000|2022-01-06 11:15:00|976.6|971.6|976.1|971.1|976.6|971.6|975.1|970.1|102
1641468000000|2022-01-06 11:20:00|976.2|971.2|977.1|972.1|977.2|972.2|975.3|970.3|142
1641468300000|2022-01-06 11:25:00|977|972|976.8|971.8|977.6|972.6|976.6|971.6|65
1641468600000|2022-01-06 11:30:00|976.6|971.6|976.4|971.4|976.7|971.7|975.4|970.4|111
1641468900000|2022-01-06 11:35:00|976.1|971.1|976.1|971.1|976.5|971.5|975.6|970.6|115
1641469200000|2022-01-06 11:40:00|976.2|971.2|976.6|971.6|977.8|972.8|976.1|971.1|108
1641469500000|2022-01-06 11:45:00|976.4|971.4|974.8|969.8|977.1|972.1|974.7|969.7|89
1641469800000|2022-01-06 11:50:00|974.9|969.9|976.8|971.8|977.2|972.2|974.9|969.9|113
1641470100000|2022-01-06 11:55:00|976.9|971.9|977|972|977.6|972.6|976.7|971.7|122
1641470400000|2022-01-06 12:00:00|976.9|971.9|978.1|973.1|978.4|973.4|976.2|971.2|139
1641470700000|2022-01-06 12:05:00|978.2|973.2|979.6|974.6|979.7|974.7|978.1|973.1|85
1641471000000|2022-01-06 12:10:00|979.7|974.7|980.7|975.7|980.9|975.9|979.7|974.7|124
1641471300000|2022-01-06 12:15:00|980.8|975.8|979.2|974.2|981|976|979.2|974.2|122
1641471600000|2022-01-06 12:20:00|979.1|974.1|979.4|974.4|979.5|974.5|978.4|973.4|85
1641471900000|2022-01-06 12:25:00|979.5|974.5|979.8|974.8|979.9|974.9|979|974|79
1641472200000|2022-01-06 12:30:00|979.7|974.7|979.2|974.2|979.9|974.9|978.7|973.7|103
1641472500000|2022-01-06 12:35:00|979.1|974.1|978.3|973.3|979.1|974.1|978.2|973.2|85
1641472800000|2022-01-06 12:40:00|978.2|973.2|976.1|971.1|978.2|973.2|976|971|92
1641473100000|2022-01-06 12:45:00|976|971|976.7|971.7|976.8|971.8|975.8|970.8|83
1641473400000|2022-01-06 12:50:00|976.6|971.6|977.6|972.6|977.7|972.7|976.2|971.2|87
1641473700000|2022-01-06 12:55:00|977.5|972.5|974.4|969.4|977.6|972.6|974.1|969.1|170
1641474000000|2022-01-06 13:00:00|974.2|969.2|972.6|967.6|975.6|970.6|972.3|967.3|315
1641474300000|2022-01-06 13:05:00|972.5|967.5|974.5|969.5|975.3|970.3|971.1|966.1|222
1641474600000|2022-01-06 13:10:00|974.6|969.6|975.7|970.7|976|971|973.1|968.1|180
1641474900000|2022-01-06 13:15:00|975.6|970.6|977.3|972.3|977.4|972.4|975.4|970.4|165
1641475200000|2022-01-06 13:20:00|977|972|972.6|967.6|977.1|972.1|970.7|965.7|231
1641475500000|2022-01-06 13:25:00|972.5|967.5|974.6|965.7|974.6|967.5|970.2|965.2|112
1641475800000|2022-01-06 13:30:00|974.4|965.6|971.6|966.6|974.7|967.2|968.4|963.4|311
1641476100000|2022-01-06 13:35:00|971.4|966.4|968.8|963.8|971.8|966.8|968.7|963.7|208
1641476400000|2022-01-06 13:40:00|968.6|963.6|966.3|961.3|969.4|964.4|964.5|959.5|315
1641476700000|2022-01-06 13:45:00|966|961|967.2|962.2|968.4|963.4|965.7|960.7|209
1641477000000|2022-01-06 13:50:00|967.1|962.1|967.7|962.7|968.1|963.1|965.5|960.5|228
1641477300000|2022-01-06 13:55:00|967.5|962.5|969.5|964.5|970.2|965.2|967|962|248
1641477600000|2022-01-06 14:00:00|969.6|964.6|968.4|963.4|970|965|966.6|961.6|258
1641477900000|2022-01-06 14:05:00|968.8|963.8|967.6|962.6|969.7|964.7|966.5|961.5|179
1641478200000|2022-01-06 14:10:00|967.7|962.7|970.8|965.8|971.4|966.4|967.7|962.7|156
1641478500000|2022-01-06 14:15:00|970.9|965.9|968.1|963.1|970.9|965.9|967.3|962.3|140
1641478800000|2022-01-06 14:20:00|968|963|967.3|962.3|968.1|963.1|965.7|960.7|168
1641479100000|2022-01-06 14:25:00|967.4|962.4|965.9|960.9|967.5|962.5|965.3|960.3|158
1641479400000|2022-01-06 14:30:00|966|961|972|967|972.3|967.3|965.5|960.5|410
1641479700000|2022-01-06 14:35:00|972.1|967.1|970.2|965.2|973.5|968.5|969|964|411
1641480000000|2022-01-06 14:40:00|970|965|968.2|963.2|971|966|966.7|961.7|379
1641480300000|2022-01-06 14:45:00|968.3|963.3|968.6|963.6|969.7|964.7|966.5|961.5|376
1641480600000|2022-01-06 14:50:00|968.5|963.5|965.6|960.6|969.4|964.4|965.6|960.6|381
1641480900000|2022-01-06 14:55:00|965.7|960.7|963.2|958.2|965.7|960.7|960.6|955.6|321
1641481200000|2022-01-06 15:00:00|963.7|958.7|959.4|954.4|965|960|959|954|485
1641481500000|2022-01-06 15:05:00|959|954|959.1|954.1|960|955|957.4|952.4|533
1641481800000|2022-01-06 15:10:00|959.3|954.3|962.2|957.2|962.4|957.4|958.5|953.5|406
1641482100000|2022-01-06 15:15:00|962.3|957.3|962.3|957.3|964.5|959.5|961.7|956.7|274
1641482400000|2022-01-06 15:20:00|962.2|957.2|962.1|957.1|963.5|958.5|961|956|424
1641482700000|2022-01-06 15:25:00|962|957|964.4|959.4|965.7|960.7|961.7|956.7|238
1641483000000|2022-01-06 15:30:00|964.5|959.5|966.8|961.8|967.8|962.8|964.4|959.4|284
1641483300000|2022-01-06 15:35:00|967|962|965.1|960.1|967.1|962.1|964|959|303
1641483600000|2022-01-06 15:40:00|965.3|960.3|964.1|959.1|966.3|961.3|963.5|958.5|209
1641483900000|2022-01-06 15:45:00|964.3|959.3|970.1|965.1|970.1|965.1|963.9|958.9|264
1641484200000|2022-01-06 15:50:00|970.2|965.2|967.8|962.8|970.7|965.7|967.7|962.7|207
1641484500000|2022-01-06 15:55:00|967.9|962.9|967.9|962.9|968.6|963.6|966.4|961.4|244
1641484800000|2022-01-06 16:00:00|968|963|963.8|958.8|968|963|963.5|958.5|225
1641485100000|2022-01-06 16:05:00|963.9|958.9|966.8|961.8|967|962|963.9|958.9|221
1641485400000|2022-01-06 16:10:00|967.1|962.1|968.3|963.3|968.9|963.9|967.1|962.1|159
1641485700000|2022-01-06 16:15:00|968.4|963.4|966.5|961.5|969.2|964.2|966.4|961.4|148
1641486000000|2022-01-06 16:20:00|966.6|961.6|966.2|961.2|967.3|962.3|964.8|959.8|240
1641486300000|2022-01-06 16:25:00|966.1|961.1|965.4|960.4|966.4|961.4|964|959|172
1641486600000|2022-01-06 16:30:00|965.5|960.5|965.5|960.5|966|961|964.2|959.2|225
1641486900000|2022-01-06 16:35:00|965.6|960.6|964.3|959.3|965.7|960.7|964.2|959.2|128
1641487200000|2022-01-06 16:40:00|964.2|959.2|963.9|958.9|964.5|959.5|963.4|958.4|170
1641487500000|2022-01-06 16:45:00|964|959|964.5|959.5|964.8|959.8|963.2|958.2|139
1641487800000|2022-01-06 16:50:00|964.4|959.4|965.9|960.9|966.1|961.1|963.8|958.8|127
1641488100000|2022-01-06 16:55:00|965.8|960.8|964.6|959.6|965.9|960.9|963.9|958.9|173
1641488400000|2022-01-06 17:00:00|964.5|959.5|964.9|959.9|965.7|960.7|964.1|959.1|218
1641488700000|2022-01-06 17:05:00|965|960|965.7|960.7|966.3|961.3|964.8|959.8|178
1641489000000|2022-01-06 17:10:00|965.8|960.8|966.6|961.6|966.8|961.8|965.3|960.3|129
1641489300000|2022-01-06 17:15:00|966.7|961.7|967.8|962.8|968|963|966.6|961.6|109
1641489600000|2022-01-06 17:20:00|967.9|962.9|967.4|962.4|968|963|967.2|962.2|100
1641489900000|2022-01-06 17:25:00|967.3|962.3|968.8|963.8|968.9|963.9|966.8|961.8|146
1641490200000|2022-01-06 17:30:00|968.9|963.9|969|964|969.7|964.7|968.4|963.4|112
1641490500000|2022-01-06 17:35:00|969.1|964.1|968.9|963.9|969.2|964.2|967.6|962.6|142
1641490800000|2022-01-06 17:40:00|969|964|969.2|964.2|969.5|964.5|968.1|963.1|122
1641491100000|2022-01-06 17:45:00|969.1|964.1|967.1|962.1|969.2|964.2|967|962|52
1641491400000|2022-01-06 17:50:00|967|962|968|963|968.1|963.1|967|962|110
1641491700000|2022-01-06 17:55:00|968.3|963.3|966.9|961.9|968.3|963.3|966.9|961.9|144
1641492000000|2022-01-06 18:00:00|966.8|961.8|968.7|963.7|968.7|963.7|965.8|960.8|246
1641492300000|2022-01-06 18:05:00|968.8|963.8|968.7|963.7|968.9|963.9|968.1|963.1|134
1641492600000|2022-01-06 18:10:00|968.6|963.6|969.4|964.4|969.6|964.6|968.6|963.6|114
1641492900000|2022-01-06 18:15:00|969.3|964.3|968.6|963.6|969.4|964.4|967.9|962.9|140
1641493200000|2022-01-06 18:20:00|968.7|963.7|968|963|968.7|963.7|967.4|962.4|141
1641493500000|2022-01-06 18:25:00|968.1|963.1|967.8|962.8|968.4|963.4|967.5|962.5|133
1641493800000|2022-01-06 18:30:00|967.9|962.9|967.3|962.3|968.3|963.3|967.2|962.2|110
1641494100000|2022-01-06 18:35:00|967.2|962.2|967.6|962.6|968.1|963.1|967.2|962.2|119
1641494400000|2022-01-06 18:40:00|967.7|962.7|966.9|961.9|967.9|962.9|966.8|961.8|147
1641494700000|2022-01-06 18:45:00|966.8|961.8|967.6|962.6|968.2|963.2|966.6|961.6|137
1641495000000|2022-01-06 18:50:00|967.7|962.7|967.9|962.9|968.2|963.2|967.5|962.5|115
1641495300000|2022-01-06 18:55:00|967.8|962.8|968|963|968.5|963.5|967.8|962.8|135
1641495600000|2022-01-06 19:00:00|968.1|963.1|967.7|962.7|968.6|963.6|967.7|962.7|153
1641495900000|2022-01-06 19:05:00|967.6|962.6|968.3|963.3|968.3|963.3|967.2|962.2|100
1641496200000|2022-01-06 19:10:00|968.2|963.2|967.8|962.8|968.8|963.8|967.7|962.7|108
1641496500000|2022-01-06 19:15:00|967.7|962.7|968.2|963.2|968.7|963.7|967.7|962.7|79
1641496800000|2022-01-06 19:20:00|968.3|963.3|968.5|963.5|968.6|963.6|968|963|101
1641497100000|2022-01-06 19:25:00|968.6|963.6|969.1|964.1|969.3|964.3|968.3|963.3|57
1641497400000|2022-01-06 19:30:00|969|964|967.8|962.8|969.8|964.8|967.6|962.6|134
1641497700000|2022-01-06 19:35:00|967.7|962.7|968.8|963.8|968.9|963.9|967.7|962.7|104
1641498000000|2022-01-06 19:40:00|968.9|963.9|968.8|963.8|969|964|968.5|963.5|100
1641498300000|2022-01-06 19:45:00|968.9|963.9|969.5|964.5|969.5|964.5|968.8|963.8|60
1641498600000|2022-01-06 19:50:00|969.4|964.4|969.1|964.1|969.5|964.5|968.3|963.3|127
1641498900000|2022-01-06 19:55:00|969.2|964.2|969.1|964.1|969.8|964.8|969.1|964.1|51
1641499200000|2022-01-06 20:00:00|969.2|964.2|969.9|964.9|970|965|969.1|964.1|103
1641499500000|2022-01-06 20:05:00|970|965|969.7|964.7|970|965|969.6|964.6|35
1641499800000|2022-01-06 20:10:00|969.8|964.8|969.5|964.5|969.9|964.9|969.5|964.5|75
1641500100000|2022-01-06 20:15:00|969.6|964.6|968.9|963.9|969.6|964.6|968.9|963.9|125
1641500400000|2022-01-06 20:20:00|969|964|968.9|963.9|969.4|964.4|968.8|963.8|94
1641500700000|2022-01-06 20:25:00|969|964|969.2|964.2|969.3|964.3|968.5|963.5|155
1641501000000|2022-01-06 20:30:00|969|964|968.8|963.8|969.2|964.2|968.8|963.8|85
1641501300000|2022-01-06 20:35:00|968.7|963.7|968.3|963.3|968.9|963.9|968.1|963.1|99
1641501600000|2022-01-06 20:40:00|968.2|963.2|968.2|963.2|968.4|963.4|967.8|962.8|92
1641501900000|2022-01-06 20:45:00|968.3|963.3|967.7|962.7|968.3|963.3|967.7|962.7|91
1641502200000|2022-01-06 20:50:00|967.8|962.8|967.3|962.3|968|963|967|962|209
1641502500000|2022-01-06 20:55:00|967.4|962.4|968.6|963.6|968.6|963.6|967.1|962.1|106
1641502800000|2022-01-06 21:00:00|968.5|963.5|967.8|962.8|968.5|963.5|967.7|962.7|69
1641503100000|2022-01-06 21:05:00|967.9|962.9|968.2|963.2|968.5|963.5|967.8|962.8|24
1641503400000|2022-01-06 21:10:00|968.3|963.3|968.5|963.5|968.6|963.6|968|963|50
1641503700000|2022-01-06 21:15:00|968.6|963.6|968.8|963.8|968.8|963.8|968.5|963.5|31
1641504000000|2022-01-06 21:20:00|968.7|963.7|969.1|964.1|969.3|964.3|968.7|963.7|16
1641504300000|2022-01-06 21:25:00|969.2|964.2|969|964|969.3|964.3|968.9|963.9|13
1641504600000|2022-01-06 21:30:00|968.9|963.9|969.4|964.4|970.1|965.1|968.9|963.9|30
1641504900000|2022-01-06 21:35:00|969.5|964.5|969.6|964.6|969.7|964.7|969|964|15
1641505200000|2022-01-06 21:40:00|969.7|964.7|969.6|964.6|969.8|964.8|969.5|964.5|19
1641505500000|2022-01-06 21:45:00|969.8|964.8|970.7|965.7|970.9|965.9|969.6|964.6|43
1641505800000|2022-01-06 21:50:00|970.6|965.6|970.8|965.8|971|966|970.2|965.2|47
1641506100000|2022-01-06 21:55:00|970.9|965.9|972.6|967.6|972.6|967.6|970.8|965.8|44
1641510000000|2022-01-06 23:00:00|970.6|965.6|971.4|966.4|971.7|966.7|970.6|965.6|19
1641510300000|2022-01-06 23:05:00|971.5|966.5|971.6|966.6|971.6|966.6|970.5|965.5|44
1641510600000|2022-01-06 23:10:00|971.3|966.3|970.4|965.4|971.3|966.3|970.2|965.2|24
1641510900000|2022-01-06 23:15:00|970.3|965.3|970.6|965.6|970.6|965.6|970|965|39
1641511200000|2022-01-06 23:20:00|970.7|965.7|970.3|965.3|970.8|965.8|970.2|965.2|7
1641511500000|2022-01-06 23:25:00|970.4|965.4|970.1|965.1|970.6|965.6|969.8|964.8|41
1641511800000|2022-01-06 23:30:00|970.2|965.2|970|965|970.3|965.3|970|965|11
1641512100000|2022-01-06 23:35:00|969.9|964.9|969.7|964.7|969.9|964.9|969.4|964.4|28
1641512400000|2022-01-06 23:40:00|969.6|964.6|970.2|965.2|970.4|965.4|969.6|964.6|41
1641512700000|2022-01-06 23:45:00|970.4|965.4|972.1|967.1|972.1|967.1|970.1|965.1|49
1641513000000|2022-01-06 23:50:00|972|967|972|967|972.1|967.1|971.5|966.5|25
1641513300000|2022-01-06 23:55:00|972.1|967.1|973.1|968.1|974.2|969.2|971.7|966.7|61
1641513600000|2022-01-07 00:00:00|973.2|968.2|974.7|969.7|975.3|970.3|973.1|968.1|80
1641513900000|2022-01-07 00:05:00|974.6|969.6|974.7|969.7|975.4|970.4|974.4|969.4|59
1641514200000|2022-01-07 00:10:00|974.6|969.6|975.3|970.3|975.3|970.3|973.8|968.8|54
1641514500000|2022-01-07 00:15:00|975.2|970.2|974.5|969.5|975.3|970.3|974.4|969.4|36
1641514800000|2022-01-07 00:20:00|974.7|969.7|974.8|969.8|974.8|969.8|973.9|968.9|50
1641515100000|2022-01-07 00:25:00|974.5|969.5|974.7|969.7|975.1|970.1|974.2|969.2|28
1641515400000|2022-01-07 00:30:00|974.3|969.3|975.1|970.1|975.2|970.2|974.3|969.3|41
1641515700000|2022-01-07 00:35:00|975.2|970.2|975.2|970.2|975.5|970.5|974.8|969.8|26
1641516000000|2022-01-07 00:40:00|975.1|970.1|975.2|970.2|975.3|970.3|974.7|969.7|42
1641516300000|2022-01-07 00:45:00|975|970|974.8|969.8|975.2|970.2|974.8|969.8|39
1641516600000|2022-01-07 00:50:00|974.7|969.7|974.5|969.5|974.8|969.8|974.2|969.2|40
1641516900000|2022-01-07 00:55:00|974.6|969.6|975|970|975|970|974.2|969.2|45
1641517200000|2022-01-07 01:00:00|974.9|969.9|974.5|969.5|975.1|970.1|974.3|969.3|129
1641517500000|2022-01-07 01:05:00|974.6|969.6|974.2|969.2|975.1|970.1|973.6|968.6|120
1641517800000|2022-01-07 01:10:00|974.3|969.3|973.8|968.8|974.3|969.3|973.6|968.6|94
1641518100000|2022-01-07 01:15:00|973.9|968.9|974|969|974|969|973.5|968.5|74
1641518400000|2022-01-07 01:20:00|973.9|968.9|973.8|968.8|974|969|973.5|968.5|77
1641518700000|2022-01-07 01:25:00|973.9|968.9|973.6|968.6|974|969|973.6|968.6|64
1641519000000|2022-01-07 01:30:00|973.7|968.7|973.9|968.9|973.9|968.9|973.3|968.3|79
1641519300000|2022-01-07 01:35:00|973.8|968.8|973.6|968.6|974.2|969.2|973.6|968.6|59
1641519600000|2022-01-07 01:40:00|973.5|968.5|973.1|968.1|973.6|968.6|973|968|53
1641519900000|2022-01-07 01:45:00|973.2|968.2|973.4|968.4|973.5|968.5|973.1|968.1|74
1641520200000|2022-01-07 01:50:00|973.3|968.3|973.7|968.7|973.8|968.8|973.3|968.3|68
1641520500000|2022-01-07 01:55:00|973.6|968.6|973.2|968.2|973.8|968.8|972.7|967.7|120
1641520800000|2022-01-07 02:00:00|973.1|968.1|971.4|966.4|973.2|968.2|971.4|966.4|130
1641521100000|2022-01-07 02:05:00|971.2|966.2|971.3|966.3|971.7|966.7|970.7|965.7|63
1641521400000|2022-01-07 02:10:00|971.4|966.4|972.3|967.3|972.6|967.6|971.3|966.3|56
1641521700000|2022-01-07 02:15:00|972.2|967.2|970.9|965.9|972.2|967.2|970.7|965.7|43
1641522000000|2022-01-07 02:20:00|971.2|966.2|971.1|966.1|971.9|966.9|971|966|42
1641522300000|2022-01-07 02:25:00|971.2|966.2|970.6|965.6|971.4|966.4|970.3|965.3|77
1641522600000|2022-01-07 02:30:00|970.5|965.5|970.7|965.7|971.4|966.4|970.2|965.2|67
1641522900000|2022-01-07 02:35:00|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|63
1641523200000|2022-01-07 02:40:00|970.5|965.5|971.4|966.4|971.4|966.4|970.5|965.5|36
1641523500000|2022-01-07 02:45:00|971.3|966.3|971.6|966.6|971.6|966.6|971|966|32
1641523800000|2022-01-07 02:50:00|971.7|966.7|972|967|972|967|971.6|966.6|33
1641524100000|2022-01-07 02:55:00|972.1|967.1|972.8|967.8|973.1|968.1|972.1|967.1|21
1641524400000|2022-01-07 03:00:00|972.7|967.7|972.2|967.2|972.8|967.8|972|967|54
1641524700000|2022-01-07 03:05:00|972.3|967.3|972.6|967.6|973|968|972.2|967.2|48
1641525000000|2022-01-07 03:10:00|972.4|967.4|972.1|967.1|972.7|967.7|972.1|967.1|9
1641525300000|2022-01-07 03:15:00|972.2|967.2|972.8|967.8|972.8|967.8|972.2|967.2|37
1641525600000|2022-01-07 03:20:00|972.9|967.9|974|969|974|969|972.9|967.9|79
1641525900000|2022-01-07 03:25:00|974.2|969.2|974.5|969.5|974.7|969.7|973.5|968.5|37
1641526200000|2022-01-07 03:30:00|974.6|969.6|973.6|968.6|974.6|969.6|973.6|968.6|25
1641526500000|2022-01-07 03:35:00|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|22
1641526800000|2022-01-07 03:40:00|973.8|968.8|973.1|968.1|974.3|969.3|973.1|968.1|52
1641527100000|2022-01-07 03:45:00|973|968|974.6|969.6|974.6|969.6|972.9|967.9|85
1641527400000|2022-01-07 03:50:00|974.7|969.7|974|969|974.8|969.8|973.5|968.5|63
1641527700000|2022-01-07 03:55:00|974.1|969.1|974.8|969.8|974.9|969.9|974.1|969.1|30
1641528000000|2022-01-07 04:00:00|974.6|969.6|974|969|974.9|969.9|973.9|968.9|67
1641528300000|2022-01-07 04:05:00|973.9|968.9|974.4|969.4|974.9|969.9|973.8|968.8|68
1641528600000|2022-01-07 04:10:00|974.3|969.3|973.6|968.6|974.3|969.3|973.4|968.4|19
1641528900000|2022-01-07 04:15:00|973.7|968.7|974|969|974.2|969.2|973.6|968.6|30
1641529200000|2022-01-07 04:20:00|973.9|968.9|973.7|968.7|974.1|969.1|973.5|968.5|28
1641529500000|2022-01-07 04:25:00|973.8|968.8|974.2|969.2|974.4|969.4|973.8|968.8|20
1641529800000|2022-01-07 04:30:00|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|39
1641530100000|2022-01-07 04:35:00|974.3|969.3|974|969|974.3|969.3|973.7|968.7|36
1641530400000|2022-01-07 04:40:00|974.1|969.1|974.8|969.8|975|970|973.8|968.8|209
1641530700000|2022-01-07 04:45:00|974.9|969.9|974.2|969.2|974.9|969.9|974.2|969.2|16
1641531000000|2022-01-07 04:50:00|974.1|969.1|973.9|968.9|974.2|969.2|973.8|968.8|49
1641531300000|2022-01-07 04:55:00|973.7|968.7|975.6|970.6|975.6|970.6|973.7|968.7|63
1641531600000|2022-01-07 05:00:00|975.5|970.5|974.6|969.6|975.6|970.6|974.3|969.3|82
1641531900000|2022-01-07 05:05:00|974.5|969.5|974|969|974.7|969.7|974|969|48
1641532200000|2022-01-07 05:10:00|973.8|968.8|974|969|974|969|973.5|968.5|40
1641532500000|2022-01-07 05:15:00|974.1|969.1|974.3|969.3|974.5|969.5|974.1|969.1|13
1641532800000|2022-01-07 05:20:00|974.4|969.4|974.6|969.6|974.6|969.6|974.2|969.2|55
1641533100000|2022-01-07 05:25:00|974.5|969.5|974.1|969.1|974.6|969.6|973.8|968.8|34
1641533400000|2022-01-07 05:30:00|974|969|973.6|968.6|974.3|969.3|973.4|968.4|45
1641533700000|2022-01-07 05:35:00|973.7|968.7|973.3|968.3|973.8|968.8|973.3|968.3|30
1641534000000|2022-01-07 05:40:00|973.2|968.2|972.4|967.4|973.2|968.2|972|967|48
1641534300000|2022-01-07 05:45:00|972.8|967.8|972.5|967.5|973.1|968.1|972.3|967.3|38
1641534600000|2022-01-07 05:50:00|972.4|967.4|972.3|967.3|972.6|967.6|971.6|966.6|53
1641534900000|2022-01-07 05:55:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|66
1641535200000|2022-01-07 06:00:00|972.4|967.4|972.2|967.2|972.9|967.9|972.2|967.2|42
1641535500000|2022-01-07 06:05:00|972.1|967.1|972.1|967.1|972.4|967.4|971.6|966.6|42
1641535800000|2022-01-07 06:10:00|972|967|971.7|966.7|972.2|967.2|971.5|966.5|66
1641536100000|2022-01-07 06:15:00|971.8|966.8|970.9|965.9|972.2|967.2|970.9|965.9|62
1641536400000|2022-01-07 06:20:00|971|966|969.6|964.6|971|966|969.5|964.5|26
1641536700000|2022-01-07 06:25:00|969.5|964.5|970|965|970|965|969.5|964.5|55
1641537000000|2022-01-07 06:30:00|969.9|964.9|969.4|964.4|970|965|969.3|964.3|21
1641537300000|2022-01-07 06:35:00|969.3|964.3|969.1|964.1|969.7|964.7|969.1|964.1|21
1641537600000|2022-01-07 06:40:00|969.2|964.2|970.5|965.5|970.7|965.7|969.2|964.2|48
1641537900000|2022-01-07 06:45:00|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|44
1641538200000|2022-01-07 06:50:00|970.8|965.8|970.3|965.3|971|966|970.2|965.2|32
1641538500000|2022-01-07 06:55:00|970.2|965.2|970.7|965.7|971|966|970.2|965.2|31
1641538800000|2022-01-07 07:00:00|970.6|965.6|970.7|965.7|970.8|965.8|970.1|965.1|46
1641539100000|2022-01-07 07:05:00|970.6|965.6|970.4|965.4|971|966|970.2|965.2|71
1641539400000|2022-01-07 07:10:00|970.3|965.3|970.2|965.2|970.7|965.7|969.8|964.8|50
1641539700000|2022-01-07 07:15:00|970.3|965.3|970|965|970.4|965.4|970|965|34
1641540000000|2022-01-07 07:20:00|970.1|965.1|970.1|965.1|970.7|965.7|970|965|34
1641540300000|2022-01-07 07:25:00|970|965|970.4|965.4|970.4|965.4|970|965|14
1641540600000|2022-01-07 07:30:00|970.3|965.3|970.8|965.8|970.8|965.8|970.2|965.2|42
1641540900000|2022-01-07 07:35:00|970.9|965.9|970.6|965.6|970.9|965.9|970.1|965.1|66
1641541200000|2022-01-07 07:40:00|970.5|965.5|969.8|964.8|970.6|965.6|969.6|964.6|38
1641541500000|2022-01-07 07:45:00|969.7|964.7|968.1|963.1|969.7|964.7|968|963|43
1641541800000|2022-01-07 07:50:00|968.2|963.2|968.4|963.4|968.6|963.6|967.2|962.2|68
1641542100000|2022-01-07 07:55:00|968.5|963.5|968.7|963.7|968.9|963.9|967.6|962.6|76
1641542400000|2022-01-07 08:00:00|968.6|963.6|967.1|962.1|969.2|964.2|967|962|119
1641542700000|2022-01-07 08:05:00|967|962|966.7|961.7|968|963|966.6|961.6|87
1641543000000|2022-01-07 08:10:00|966.6|961.6|966.1|961.1|967|962|965.6|960.6|98
1641543300000|2022-01-07 08:15:00|966.2|961.2|966.7|961.7|967|962|966|961|113
1641543600000|2022-01-07 08:20:00|966.8|961.8|966.9|961.9|967.4|962.4|966.6|961.6|102
1641543900000|2022-01-07 08:25:00|966.8|961.8|967.6|962.6|967.9|962.9|966.6|961.6|97
1641544200000|2022-01-07 08:30:00|967.5|962.5|966|961|967.8|962.8|965.6|960.6|91
1641544500000|2022-01-07 08:35:00|965.9|960.9|967.3|962.3|967.7|962.7|965.7|960.7|98
1641544800000|2022-01-07 08:40:00|967.2|962.2|967.1|962.1|967.6|962.6|966.2|961.2|108
1641545100000|2022-01-07 08:45:00|966.9|961.9|967.7|962.7|967.7|962.7|966.8|961.8|94
1641545400000|2022-01-07 08:50:00|967.6|962.6|969.1|964.1|969.9|964.9|967.6|962.6|95
1641545700000|2022-01-07 08:55:00|969.4|964.4|970.6|965.6|970.8|965.8|969.4|964.4|48
1641546000000|2022-01-07 09:00:00|970.5|965.5|970|965|970.6|965.6|969.7|964.7|69
1641546300000|2022-01-07 09:05:00|970.1|965.1|969.7|964.7|970.4|965.4|969.1|964.1|68
1641546600000|2022-01-07 09:10:00|969.8|964.8|972.4|967.4|972.9|967.9|969.7|964.7|116
1641546900000|2022-01-07 09:15:00|972.7|967.7|973.5|968.5|973.6|968.6|971.9|966.9|105
1641547200000|2022-01-07 09:20:00|973.4|968.4|974.5|969.5|974.7|969.7|973.4|968.4|91
1641547500000|2022-01-07 09:25:00|974.4|969.4|975.2|970.2|975.4|970.4|974.2|969.2|83
1641547800000|2022-01-07 09:30:00|975.3|970.3|976.1|971.1|976.1|971.1|974.8|969.8|56
1641548100000|2022-01-07 09:35:00|976.3|971.3|977.7|972.7|978.2|973.2|976.3|971.3|71
1641548400000|2022-01-07 09:40:00|977.6|972.6|978.5|973.5|979.4|974.4|977.6|972.6|83
1641548700000|2022-01-07 09:45:00|978.6|973.6|979.1|974.1|979.3|974.3|978.6|973.6|93
1641549000000|2022-01-07 09:50:00|979.2|974.2|978.8|973.8|979.7|974.7|978.7|973.7|82
1641549300000|2022-01-07 09:55:00|978.7|973.7|977|972|978.8|973.8|977|972|86
1641549600000|2022-01-07 10:00:00|976.9|971.9|976.9|971.9|977.9|972.9|976.9|971.9|112
1641549900000|2022-01-07 10:05:00|976.8|971.8|978.2|973.2|978.3|973.3|976.6|971.6|77
1641550200000|2022-01-07 10:10:00|978.3|973.3|977.6|972.6|978.3|973.3|977.6|972.6|63
1641550500000|2022-01-07 10:15:00|977.7|972.7|976.8|971.8|977.9|972.9|976.5|971.5|109
1641550800000|2022-01-07 10:20:00|976.7|971.7|976.6|971.6|976.9|971.9|976.4|971.4|63
1641551100000|2022-01-07 10:25:00|976.5|971.5|976.1|971.1|976.6|971.6|976.1|971.1|54
1641551400000|2022-01-07 10:30:00|976.2|971.2|975.6|970.6|976.2|971.2|975.2|970.2|54
1641551700000|2022-01-07 10:35:00|975.7|970.7|975.8|970.8|975.9|970.9|975.3|970.3|43
1641552000000|2022-01-07 10:40:00|975.9|970.9|976.7|971.7|977.1|972.1|975.9|970.9|49
1641552300000|2022-01-07 10:45:00|976.6|971.6|976|971|976.6|971.6|976|971|25
1641552600000|2022-01-07 10:50:00|976.1|971.1|976.4|971.4|976.5|971.5|975.4|970.4|66
1641552900000|2022-01-07 10:55:00|976.3|971.3|976.5|971.5|976.7|971.7|976.2|971.2|48
1641553200000|2022-01-07 11:00:00|976.4|971.4|975.8|970.8|976.4|971.4|975.3|970.3|51
1641553500000|2022-01-07 11:05:00|975.7|970.7|975.7|970.7|975.8|970.8|975.1|970.1|69
1641553800000|2022-01-07 11:10:00|975.8|970.8|976.3|971.3|976.7|971.7|975.8|970.8|74
1641554100000|2022-01-07 11:15:00|976.4|971.4|976.8|971.8|977|972|976.3|971.3|66
1641554400000|2022-01-07 11:20:00|976.7|971.7|976|971|976.7|971.7|976|971|37
1641554700000|2022-01-07 11:25:00|976.1|971.1|975.7|970.7|976.3|971.3|975.4|970.4|140
1641555000000|2022-01-07 11:30:00|975.8|970.8|975.1|970.1|976.3|971.3|975|970|49
1641555300000|2022-01-07 11:35:00|975|970|975.9|970.9|975.9|970.9|975|970|51
1641555600000|2022-01-07 11:40:00|976|971|976.1|971.1|976.2|971.2|975.5|970.5|45
1641555900000|2022-01-07 11:45:00|976.2|971.2|976.2|971.2|976.3|971.3|975.8|970.8|21
1641556200000|2022-01-07 11:50:00|976.3|971.3|976.9|971.9|977|972|976.2|971.2|91
1641556500000|2022-01-07 11:55:00|976.8|971.8|977|972|977.5|972.5|976.4|971.4|119
1641556800000|2022-01-07 12:00:00|976.9|971.9|977|972|977.5|972.5|976.6|971.6|90
1641557100000|2022-01-07 12:05:00|976.9|971.9|976.4|971.4|977|972|976.1|971.1|59
1641557400000|2022-01-07 12:10:00|976.3|971.3|976.6|971.6|976.6|971.6|975.7|970.7|56
1641557700000|2022-01-07 12:15:00|976.4|971.4|976.8|971.8|977|972|976.4|971.4|41
1641558000000|2022-01-07 12:20:00|976.7|971.7|976.7|971.7|976.8|971.8|975.9|970.9|72
1641558300000|2022-01-07 12:25:00|976.5|971.5|976.9|971.9|977|972|976.2|971.2|129
1641558600000|2022-01-07 12:30:00|976.8|971.8|976.6|971.6|977.1|972.1|976.4|971.4|118
1641558900000|2022-01-07 12:35:00|976.5|971.5|975.4|970.4|976.6|971.6|975.4|970.4|42
1641559200000|2022-01-07 12:40:00|975.2|970.2|974|969|975.2|970.2|973.9|968.9|109
1641559500000|2022-01-07 12:45:00|973.9|968.9|974.5|969.5|975|970|973.8|968.8|74
1641559800000|2022-01-07 12:50:00|974.4|969.4|974.2|969.2|974.8|969.8|974|969|72
1641560100000|2022-01-07 12:55:00|974|969|972.9|967.9|974.2|969.2|972.7|967.7|119
1641560400000|2022-01-07 13:00:00|973|968|972.7|967.7|973.6|968.6|972.2|967.2|193
1641560700000|2022-01-07 13:05:00|972.8|967.8|973|968|973.6|968.6|971.5|966.5|165
1641561000000|2022-01-07 13:10:00|972.9|967.9|970.4|965.4|973.2|968.2|970|965|168
1641561300000|2022-01-07 13:15:00|970.5|965.5|972.3|967.3|973|968|970.1|965.1|123
1641561600000|2022-01-07 13:20:00|972.7|967.7|968.8|963.8|972.8|967.8|967.8|962.8|208
1641561900000|2022-01-07 13:25:00|968.9|963.9|973.4|957|973.4|964.5|966.2|957|113
1641562200000|2022-01-07 13:30:00|973.3|956.9|968.9|963.9|976.2|968|966.2|956.9|783
1641562500000|2022-01-07 13:35:00|968.7|963.7|962.3|957.3|969|964|961.9|956.9|576
1641562800000|2022-01-07 13:40:00|962.1|957.1|965.5|960.5|965.9|960.9|960.5|955.5|464
1641563100000|2022-01-07 13:45:00|965.7|960.7|969.5|964.5|969.7|964.7|965.4|960.4|449
1641563400000|2022-01-07 13:50:00|969.6|964.6|965.8|960.8|969.7|964.7|965.4|960.4|319
1641563700000|2022-01-07 13:55:00|965.9|960.9|964.3|959.3|967.2|962.2|963.8|958.8|327
1641564000000|2022-01-07 14:00:00|964.2|959.2|963.5|958.5|965.1|960.1|962.7|957.7|261
1641564300000|2022-01-07 14:05:00|963.6|958.6|965|960|965.2|960.2|963.4|958.4|264
1641564600000|2022-01-07 14:10:00|965.1|960.1|964.4|959.4|966|961|962.9|957.9|271
1641564900000|2022-01-07 14:15:00|964.5|959.5|964.4|959.4|965.8|960.8|963.5|958.5|258
1641565200000|2022-01-07 14:20:00|964.2|959.2|964.4|959.4|964.9|959.9|963.9|958.9|264
1641565500000|2022-01-07 14:25:00|964.2|959.2|964.6|959.6|965.6|960.6|963.9|958.9|205
1641565800000|2022-01-07 14:30:00|964.7|959.7|961.4|956.4|965.2|960.2|961.4|956.4|347
1641566100000|2022-01-07 14:35:00|961.5|956.5|964.6|959.6|965.1|960.1|961.4|956.4|319
1641566400000|2022-01-07 14:40:00|964.7|959.7|967.1|962.1|967.3|962.3|963.4|958.4|306
1641566700000|2022-01-07 14:45:00|967.2|962.2|964.5|959.5|968.3|963.3|964.3|959.3|348
1641567000000|2022-01-07 14:50:00|964.6|959.6|963.1|958.1|965.3|960.3|962.3|957.3|222
1641567300000|2022-01-07 14:55:00|962.9|957.9|963.2|958.2|964.4|959.4|962.7|957.7|239
1641567600000|2022-01-07 15:00:00|963.1|958.1|962.8|957.8|963.5|958.5|961.2|956.2|275
1641567900000|2022-01-07 15:05:00|963|958|961|956|963|958|960.6|955.6|261
1641568200000|2022-01-07 15:10:00|960.9|955.9|960.5|955.5|962.1|957.1|960.4|955.4|218
1641568500000|2022-01-07 15:15:00|960.6|955.6|961.1|956.1|961.1|956.1|958|953|310
1641568800000|2022-01-07 15:20:00|960.8|955.8|961.6|956.6|962.6|957.6|959.7|954.7|257
1641569100000|2022-01-07 15:25:00|961.5|956.5|960.6|955.6|961.9|956.9|960.5|955.5|250
1641569400000|2022-01-07 15:30:00|960.5|955.5|958.5|953.5|961.8|956.8|958.5|953.5|189
1641569700000|2022-01-07 15:35:00|958.4|953.4|958.6|953.6|959.5|954.5|957.7|952.7|181
1641570000000|2022-01-07 15:40:00|958.5|953.5|957.1|952.1|959.1|954.1|956.8|951.8|267
1641570300000|2022-01-07 15:45:00|957|952|956.1|951.1|958.4|953.4|955.3|950.3|269
1641570600000|2022-01-07 15:50:00|956|951|957.1|952.1|957.5|952.5|955.2|950.2|311
1641570900000|2022-01-07 15:55:00|957.2|952.2|956.6|951.6|957.2|952.2|956.2|951.2|246
1641571200000|2022-01-07 16:00:00|956.5|951.5|957.7|952.7|959.4|954.4|956.4|951.4|250
1641571500000|2022-01-07 16:05:00|957.8|952.8|958.6|953.6|959.4|954.4|957|952|187
1641571800000|2022-01-07 16:10:00|958.5|953.5|958.6|953.6|959.2|954.2|957.8|952.8|210
1641572100000|2022-01-07 16:15:00|958.8|953.8|956.2|951.2|958.8|953.8|956.1|951.1|155
1641572400000|2022-01-07 16:20:00|956.1|951.1|957.3|952.3|957.6|952.6|956.1|951.1|171
1641572700000|2022-01-07 16:25:00|957.2|952.2|960|955|960.1|955.1|956.9|951.9|243
1641573000000|2022-01-07 16:30:00|959.9|954.9|960.7|955.7|960.9|955.9|959.1|954.1|160
1641573300000|2022-01-07 16:35:00|960.6|955.6|960.6|955.6|961.2|956.2|959.7|954.7|198
1641573600000|2022-01-07 16:40:00|960.9|955.9|960.6|955.6|961.1|956.1|960.1|955.1|194
1641573900000|2022-01-07 16:45:00|960.7|955.7|960.7|955.7|961|956|959.5|954.5|171
1641574200000|2022-01-07 16:50:00|960.8|955.8|961|956|961.1|956.1|959.7|954.7|183
1641574500000|2022-01-07 16:55:00|961.1|956.1|963.3|958.3|963.7|958.7|961|956|161
1641574800000|2022-01-07 17:00:00|963.4|958.4|961.8|956.8|964.7|959.7|961.4|956.4|181
1641575100000|2022-01-07 17:05:00|961.9|956.9|962.9|957.9|963.5|958.5|961.7|956.7|134
1641575400000|2022-01-07 17:10:00|963|958|961.5|956.5|963.5|958.5|961.4|956.4|123
1641575700000|2022-01-07 17:15:00|961.6|956.6|961.1|956.1|962.1|957.1|960.9|955.9|146
1641576000000|2022-01-07 17:20:00|961.2|956.2|960.8|955.8|961.5|956.5|960.4|955.4|129
1641576300000|2022-01-07 17:25:00|960.9|955.9|960.6|955.6|961|956|959.6|954.6|107
1641576600000|2022-01-07 17:30:00|960.7|955.7|961.3|956.3|961.3|956.3|960.1|955.1|100
1641576900000|2022-01-07 17:35:00|961.5|956.5|960.5|955.5|961.9|956.9|960.4|955.4|144
1641577200000|2022-01-07 17:40:00|960.4|955.4|961|956|961.9|956.9|960.3|955.3|83
1641577500000|2022-01-07 17:45:00|960.9|955.9|962|957|962.9|957.9|960.7|955.7|144
1641577800000|2022-01-07 17:50:00|961.9|956.9|964.1|959.1|965.7|960.7|961.9|956.9|123
1641578100000|2022-01-07 17:55:00|964|959|962.3|957.3|964.6|959.6|962.1|957.1|136
1641578400000|2022-01-07 18:00:00|962.2|957.2|964|959|964.3|959.3|961.5|956.5|208
1641578700000|2022-01-07 18:05:00|964.2|959.2|964.3|959.3|964.9|959.9|963.7|958.7|164
1641579000000|2022-01-07 18:10:00|964.2|959.2|965.1|960.1|965.2|960.2|963.9|958.9|177
1641579300000|2022-01-07 18:15:00|964.9|959.9|964.7|959.7|965.2|960.2|964.5|959.5|95
1641579600000|2022-01-07 18:20:00|964.8|959.8|964.2|959.2|965.3|960.3|963.9|958.9|145
1641579900000|2022-01-07 18:25:00|964.1|959.1|964.6|959.6|964.7|959.7|964|959|141
1641580200000|2022-01-07 18:30:00|964.5|959.5|965.6|960.6|965.7|960.7|964.5|959.5|124
1641580500000|2022-01-07 18:35:00|965.7|960.7|966|961|966.7|961.7|965.6|960.6|80
1641580800000|2022-01-07 18:40:00|966.1|961.1|965.6|960.6|966.2|961.2|965.1|960.1|132
1641581100000|2022-01-07 18:45:00|965.5|960.5|965.5|960.5|965.9|960.9|965.4|960.4|88
1641581400000|2022-01-07 18:50:00|965.4|960.4|964.7|959.7|965.4|960.4|964.7|959.7|130
1641581700000|2022-01-07 18:55:00|964.8|959.8|964.6|959.6|965.2|960.2|964.6|959.6|79
1641582000000|2022-01-07 19:00:00|964.7|959.7|964.3|959.3|965.1|960.1|964.3|959.3|114
1641582300000|2022-01-07 19:05:00|964.2|959.2|964.7|959.7|964.8|959.8|964.2|959.2|136
1641582600000|2022-01-07 19:10:00|964.6|959.6|965|960|965.2|960.2|964.6|959.6|123
1641582900000|2022-01-07 19:15:00|965.1|960.1|964.8|959.8|965.7|960.7|964.8|959.8|98
1641583200000|2022-01-07 19:20:00|964.7|959.7|964.2|959.2|965.1|960.1|964.2|959.2|92
1641583500000|2022-01-07 19:25:00|964.4|959.4|964.5|959.5|964.9|959.9|964.2|959.2|84
1641583800000|2022-01-07 19:30:00|964.3|959.3|964.5|959.5|964.6|959.6|964.2|959.2|90
1641584100000|2022-01-07 19:35:00|964.6|959.6|964.8|959.8|964.9|959.9|964.5|959.5|77
1641584400000|2022-01-07 19:40:00|964.9|959.9|965.8|960.8|966.4|961.4|964.3|959.3|91
1641584700000|2022-01-07 19:45:00|965.7|960.7|965.8|960.8|966.1|961.1|965.3|960.3|109
1641585000000|2022-01-07 19:50:00|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|99
1641585300000|2022-01-07 19:55:00|966.3|961.3|965.2|960.2|966.4|961.4|964.8|959.8|126
1641585600000|2022-01-07 20:00:00|965.4|960.4|965.1|960.1|965.4|960.4|964.8|959.8|70
1641585900000|2022-01-07 20:05:00|965.2|960.2|965|960|965.6|960.6|965|960|79
1641586200000|2022-01-07 20:10:00|965.1|960.1|964.3|959.3|965.2|960.2|964.3|959.3|54
1641586500000|2022-01-07 20:15:00|964.4|959.4|964.3|959.3|964.5|959.5|963.7|958.7|52
1641586800000|2022-01-07 20:20:00|964.2|959.2|963.7|958.7|964.3|959.3|963.7|958.7|90
1641587100000|2022-01-07 20:25:00|963.6|958.6|963|958|963.7|958.7|962.5|957.5|92
1641587400000|2022-01-07 20:30:00|963.2|958.2|963.1|958.1|963.7|958.7|962.9|957.9|68
1641587700000|2022-01-07 20:35:00|963|958|963.1|958.1|963.5|958.5|963|958|63
1641588000000|2022-01-07 20:40:00|963|958|962.2|957.2|963.1|958.1|962.1|957.1|42
1641588300000|2022-01-07 20:45:00|962.3|957.3|962.7|957.7|963.1|958.1|962.3|957.3|86
1641588600000|2022-01-07 20:50:00|962.8|957.8|962.4|957.4|963|958|962.2|957.2|124
1641588900000|2022-01-07 20:55:00|962.3|957.3|962.4|957.4|962.8|957.8|962|957|99
1641589200000|2022-01-07 21:00:00|962.3|957.3|962.9|957.9|962.9|957.9|962.2|957.2|57
1641589500000|2022-01-07 21:05:00|963|958|962.6|957.6|963|958|962.1|957.1|52
1641589800000|2022-01-07 21:10:00|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|16
1641590100000|2022-01-07 21:15:00|962.5|957.5|962.8|957.8|962.8|957.8|962.4|957.4|25
1641590400000|2022-01-07 21:20:00|962.7|957.7|962.4|957.4|962.8|957.8|962.4|957.4|20
1641590700000|2022-01-07 21:25:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|26
1641591000000|2022-01-07 21:30:00|962.3|957.3|961.7|956.7|962.4|957.4|961.5|956.5|39
1641591300000|2022-01-07 21:35:00|961.6|956.6|962|957|962|957|961.6|956.6|10
1641591600000|2022-01-07 21:40:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1641591900000|2022-01-07 21:45:00|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|11
1641592200000|2022-01-07 21:50:00|961.4|956.4|964|959|964.5|959.5|961.2|956.2|33
1641592500000|2022-01-07 21:55:00|963.9|958.9|963.7|958.7|963.9|958.9|963.4|958.4|9
1641769200000|2022-01-09 23:00:00|970.3|952.4|962.8|957.8|970.3|958.6|962.7|952.2|78
1641769500000|2022-01-09 23:05:00|962.7|957.7|961.8|956.8|962.9|957.9|960.7|955.7|63
1641769800000|2022-01-09 23:10:00|961.9|956.9|962.7|957.7|962.7|957.7|961.4|956.4|31
1641770100000|2022-01-09 23:15:00|962.6|957.6|961.4|956.4|962.6|957.6|961.4|956.4|48
1641770400000|2022-01-09 23:20:00|961.5|956.5|961.8|956.8|962.1|957.1|961.3|956.3|14
1641770700000|2022-01-09 23:25:00|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|5
1641771000000|2022-01-09 23:30:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|8
1641771300000|2022-01-09 23:35:00|961.9|956.9|961.5|956.5|962|957|961.4|956.4|14
1641771600000|2022-01-09 23:40:00|961.6|956.6|961.5|956.5|961.7|956.7|961.4|956.4|35
1641771900000|2022-01-09 23:45:00|961.4|956.4|961.2|956.2|961.7|956.7|961.2|956.2|21
1641772200000|2022-01-09 23:50:00|961.3|956.3|961.6|956.6|961.7|956.7|961.1|956.1|38
1641772500000|2022-01-09 23:55:00|961.7|956.7|960.9|955.9|961.8|956.8|960.9|955.9|31
1641772800000|2022-01-10 00:00:00|961|956|960.9|955.9|961.2|956.2|960.9|955.9|9
1641773100000|2022-01-10 00:05:00|960.6|955.6|960|955|961.6|956.6|959.9|954.9|37
1641773400000|2022-01-10 00:10:00|960.1|955.1|960.8|955.8|961|956|959.7|954.7|47
1641773700000|2022-01-10 00:15:00|960.7|955.7|960.7|955.7|960.8|955.8|960.3|955.3|37
1641774000000|2022-01-10 00:20:00|960.8|955.8|960.7|955.7|960.8|955.8|960.4|955.4|87
1641774300000|2022-01-10 00:25:00|960.6|955.6|960.8|955.8|961.1|956.1|960.6|955.6|40
1641774600000|2022-01-10 00:30:00|960.9|955.9|961.2|956.2|961.2|956.2|960.6|955.6|20
1641774900000|2022-01-10 00:35:00|961.1|956.1|961.2|956.2|961.3|956.3|961|956|20
1641775200000|2022-01-10 00:40:00|962.2|957.2|961.3|956.3|962.2|957.2|960.8|955.8|45
1641775500000|2022-01-10 00:45:00|961.2|956.2|960.1|955.1|961.7|956.7|960|955|29
1641775800000|2022-01-10 00:50:00|960.2|955.2|960.4|955.4|960.7|955.7|959.8|954.8|14
1641776100000|2022-01-10 00:55:00|960.5|955.5|959.5|954.5|960.5|955.5|959.5|954.5|20
1641776400000|2022-01-10 01:00:00|959.6|954.6|959.4|954.4|960.3|955.3|958|953|94
1641776700000|2022-01-10 01:05:00|959.5|954.5|958.8|953.8|959.9|954.9|958.7|953.7|43
1641777000000|2022-01-10 01:10:00|959|954|959.5|954.5|960.1|955.1|959|954|43
1641777300000|2022-01-10 01:15:00|959.4|954.4|960.5|955.5|960.5|955.5|959|954|32
1641777600000|2022-01-10 01:20:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|47
1641777900000|2022-01-10 01:25:00|960.3|955.3|960.1|955.1|960.3|955.3|960|955|18
1641778200000|2022-01-10 01:30:00|960.2|955.2|960.8|955.8|960.9|955.9|959.8|954.8|64
1641778500000|2022-01-10 01:35:00|960.2|955.2|960|955|960.9|955.9|960|955|58
1641778800000|2022-01-10 01:40:00|960.2|955.2|960|955|960.4|955.4|959.9|954.9|34
1641779100000|2022-01-10 01:45:00|960.1|955.1|960|955|960.1|955.1|959.9|954.9|54
1641779400000|2022-01-10 01:50:00|960.1|955.1|959.6|954.6|960.1|955.1|959.6|954.6|52
1641779700000|2022-01-10 01:55:00|959.7|954.7|959.7|954.7|960.1|955.1|959.6|954.6|56
1641780000000|2022-01-10 02:00:00|959.6|954.6|960.3|955.3|960.8|955.8|959.6|954.6|43
1641780300000|2022-01-10 02:05:00|960.4|955.4|960.6|955.6|960.6|955.6|959.5|954.5|53
1641780600000|2022-01-10 02:10:00|960.5|955.5|959.7|954.7|960.6|955.6|959.6|954.6|45
1641780900000|2022-01-10 02:15:00|959.8|954.8|959.5|954.5|960|955|959.5|954.5|55
1641781200000|2022-01-10 02:20:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|55
1641781500000|2022-01-10 02:25:00|959.7|954.7|960.4|955.4|960.8|955.8|959.7|954.7|27
1641781800000|2022-01-10 02:30:00|960.3|955.3|960.8|955.8|961.3|956.3|960.3|955.3|33
1641782100000|2022-01-10 02:35:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1641782400000|2022-01-10 02:40:00|960.7|955.7|960.7|955.7|960.9|955.9|960.6|955.6|51
1641782700000|2022-01-10 02:45:00|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|16
1641783000000|2022-01-10 02:50:00|960.6|955.6|960.2|955.2|960.7|955.7|960.2|955.2|29
1641783300000|2022-01-10 02:55:00|960.3|955.3|959.9|954.9|960.3|955.3|959.7|954.7|50
1641783600000|2022-01-10 03:00:00|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|34
1641783900000|2022-01-10 03:05:00|959.5|954.5|958.8|953.8|959.6|954.6|958.8|953.8|40
1641784200000|2022-01-10 03:10:00|958.7|953.7|959.3|954.3|959.4|954.4|958.5|953.5|64
1641784500000|2022-01-10 03:15:00|959.2|954.2|959.3|954.3|959.5|954.5|959.1|954.1|38
1641784800000|2022-01-10 03:20:00|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|14
1641785100000|2022-01-10 03:25:00|959.2|954.2|959.3|954.3|959.5|954.5|959|954|34
1641785400000|2022-01-10 03:30:00|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|32
1641785700000|2022-01-10 03:35:00|959.2|954.2|959|954|959.2|954.2|959|954|18
1641786000000|2022-01-10 03:40:00|959.1|954.1|958.8|953.8|959.1|954.1|958.7|953.7|22
1641786300000|2022-01-10 03:45:00|959|954|959.2|954.2|959.4|954.4|958.9|953.9|40
1641786600000|2022-01-10 03:50:00|959|954|959.4|954.4|959.4|954.4|958.9|953.9|35
1641786900000|2022-01-10 03:55:00|959.3|954.3|959.1|954.1|959.4|954.4|958.9|953.9|18
1641787200000|2022-01-10 04:00:00|959|954|959.6|954.6|959.6|954.6|958.9|953.9|23
1641787500000|2022-01-10 04:05:00|959.7|954.7|959.7|954.7|960|955|959.7|954.7|27
1641787800000|2022-01-10 04:10:00|959.8|954.8|960.8|955.8|960.8|955.8|959.8|954.8|20
1641788100000|2022-01-10 04:15:00|960.9|955.9|960.5|955.5|960.9|955.9|960.3|955.3|21
1641788400000|2022-01-10 04:20:00|960.6|955.6|960.6|955.6|960.8|955.8|960.5|955.5|10
1641788700000|2022-01-10 04:25:00|960.5|955.5|960.5|955.5|960.8|955.8|960.4|955.4|27
1641789000000|2022-01-10 04:30:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|13
1641789300000|2022-01-10 04:35:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|11
1641789600000|2022-01-10 04:40:00|960.8|955.8|959.9|954.9|960.8|955.8|959.8|954.8|31
1641789900000|2022-01-10 04:45:00|960|955|960.9|955.9|960.9|955.9|959.9|954.9|9
1641790200000|2022-01-10 04:50:00|960.8|955.8|960.4|955.4|960.9|955.9|960.4|955.4|20
1641790500000|2022-01-10 04:55:00|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|7
1641790800000|2022-01-10 05:00:00|960.4|955.4|960|955|960.7|955.7|960|955|37
1641791100000|2022-01-10 05:05:00|959.9|954.9|959.9|954.9|960.5|955.5|959.4|954.4|50
1641791400000|2022-01-10 05:10:00|959.8|954.8|959.8|954.8|960|955|959.7|954.7|56
1641791700000|2022-01-10 05:15:00|959.9|954.9|960|955|960.2|955.2|959.7|954.7|27
1641792000000|2022-01-10 05:20:00|960.1|955.1|960.1|955.1|960.2|955.2|960|955|60
1641792300000|2022-01-10 05:25:00|960.2|955.2|959.8|954.8|960.2|955.2|959.8|954.8|13
1641792600000|2022-01-10 05:30:00|959.9|954.9|961|956|961|956|959.9|954.9|36
1641792900000|2022-01-10 05:35:00|960.9|955.9|960.9|955.9|961.2|956.2|960.5|955.5|30
1641793200000|2022-01-10 05:40:00|961|956|960.8|955.8|961.5|956.5|960.7|955.7|24
1641793500000|2022-01-10 05:45:00|960.7|955.7|960.7|955.7|960.8|955.8|960.3|955.3|45
1641793800000|2022-01-10 05:50:00|960.8|955.8|960.9|955.9|961.1|956.1|960.5|955.5|74
1641794100000|2022-01-10 05:55:00|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|19
1641794400000|2022-01-10 06:00:00|960.8|955.8|960.9|955.9|961|956|960.3|955.3|36
1641794700000|2022-01-10 06:05:00|960.8|955.8|959.8|954.8|960.9|955.9|959.4|954.4|60
1641795000000|2022-01-10 06:10:00|959.7|954.7|959.3|954.3|959.9|954.9|959.1|954.1|64
1641795300000|2022-01-10 06:15:00|959.2|954.2|959|954|959.3|954.3|958.9|953.9|18
1641795600000|2022-01-10 06:20:00|959.1|954.1|959|954|959.1|954.1|958.6|953.6|25
1641795900000|2022-01-10 06:25:00|959.1|954.1|958.6|953.6|959.1|954.1|958.6|953.6|26
1641796200000|2022-01-10 06:30:00|959|954|958.7|953.7|959|954|958.6|953.6|24
1641796500000|2022-01-10 06:35:00|959.1|954.1|959.1|954.1|959.4|954.4|958.6|953.6|44
1641796800000|2022-01-10 06:40:00|959.2|954.2|958.8|953.8|959.2|954.2|958.8|953.8|49
1641797100000|2022-01-10 06:45:00|958.9|953.9|959.1|954.1|959.1|954.1|958.8|953.8|12
1641797400000|2022-01-10 06:50:00|959.2|954.2|959.8|954.8|959.8|954.8|959.2|954.2|18
1641797700000|2022-01-10 06:55:00|959.9|954.9|959.5|954.5|960.1|955.1|959.4|954.4|43
1641798000000|2022-01-10 07:00:00|959.6|954.6|960.3|955.3|960.4|955.4|959.2|954.2|42
1641798300000|2022-01-10 07:05:00|960.1|955.1|959.7|954.7|960.4|955.4|959.6|954.6|56
1641798600000|2022-01-10 07:10:00|959.6|954.6|958.8|953.8|959.7|954.7|958.8|953.8|228
1641798900000|2022-01-10 07:15:00|958.9|953.9|959.7|954.7|959.8|954.8|958.8|953.8|43
1641799200000|2022-01-10 07:20:00|959.8|954.8|961.7|956.7|961.7|956.7|959.7|954.7|59
1641799500000|2022-01-10 07:25:00|961.6|956.6|963.2|958.2|963.3|958.3|961.6|956.6|51
1641799800000|2022-01-10 07:30:00|963.3|958.3|964|959|964|959|962.6|957.6|50
1641800100000|2022-01-10 07:35:00|964.3|959.3|964.7|959.7|964.9|959.9|964.1|959.1|42
1641800400000|2022-01-10 07:40:00|964.6|959.6|964.9|959.9|965.3|960.3|964.6|959.6|48
1641800700000|2022-01-10 07:45:00|965|960|965.3|960.3|965.8|960.8|964.7|959.7|43
1641801000000|2022-01-10 07:50:00|965.2|960.2|964.9|959.9|965.2|960.2|964.3|959.3|25
1641801300000|2022-01-10 07:55:00|964.8|959.8|962.5|957.5|965.2|960.2|962.4|957.4|57
1641801600000|2022-01-10 08:00:00|962.8|957.8|962.9|957.9|963.5|958.5|962.2|957.2|94
1641801900000|2022-01-10 08:05:00|962.8|957.8|960.9|955.9|963.2|958.2|960.6|955.6|144
1641802200000|2022-01-10 08:10:00|961|956|958.6|953.6|961.4|956.4|958.6|953.6|129
1641802500000|2022-01-10 08:15:00|958.5|953.5|959.2|954.2|959.2|954.2|958.2|953.2|142
1641802800000|2022-01-10 08:20:00|959.1|954.1|958.2|953.2|959.4|954.4|957.5|952.5|105
1641803100000|2022-01-10 08:25:00|958.1|953.1|958.7|953.7|959.1|954.1|957.5|952.5|97
1641803400000|2022-01-10 08:30:00|958.6|953.6|958.4|953.4|958.7|953.7|958.2|953.2|97
1641803700000|2022-01-10 08:35:00|958.5|953.5|958.6|953.6|958.8|953.8|957.5|952.5|148
1641804000000|2022-01-10 08:40:00|958.7|953.7|961.9|956.9|961.9|956.9|958.6|953.6|117
1641804300000|2022-01-10 08:45:00|962.1|957.1|963.1|958.1|963.1|958.1|961.4|956.4|146
1641804600000|2022-01-10 08:50:00|963|958|963.1|958.1|963.4|958.4|962.5|957.5|71
1641804900000|2022-01-10 08:55:00|963|958|964.8|959.8|965.8|960.8|962.9|957.9|93
1641805200000|2022-01-10 09:00:00|964.7|959.7|965|960|965.4|960.4|964.6|959.6|130
1641805500000|2022-01-10 09:05:00|965.2|960.2|966.7|961.7|968.4|963.4|965.2|960.2|85
1641805800000|2022-01-10 09:10:00|966.6|961.6|967|962|967.5|962.5|966.1|961.1|81
1641806100000|2022-01-10 09:15:00|967.1|962.1|966.8|961.8|968.3|963.3|966.8|961.8|95
1641806400000|2022-01-10 09:20:00|966.9|961.9|967|962|967.8|962.8|966.7|961.7|62
1641806700000|2022-01-10 09:25:00|966.9|961.9|966.4|961.4|967|962|966.4|961.4|114
1641807000000|2022-01-10 09:30:00|966.5|961.5|964.2|959.2|966.6|961.6|964.2|959.2|84
1641807300000|2022-01-10 09:35:00|964.1|959.1|963.4|958.4|964.7|959.7|962.9|957.9|103
1641807600000|2022-01-10 09:40:00|963.5|958.5|964.2|959.2|964.2|959.2|963.5|958.5|48
1641807900000|2022-01-10 09:45:00|964.3|959.3|964.5|959.5|964.6|959.6|963.6|958.6|65
1641808200000|2022-01-10 09:50:00|964.6|959.6|965.3|960.3|965.8|960.8|964.4|959.4|85
1641808500000|2022-01-10 09:55:00|965.2|960.2|963.6|958.6|965.4|960.4|963.6|958.6|88
1641808800000|2022-01-10 10:00:00|963.4|958.4|963.1|958.1|963.9|958.9|963|958|91
1641809100000|2022-01-10 10:05:00|963.4|958.4|963.9|958.9|964.1|959.1|963.3|958.3|94
1641809400000|2022-01-10 10:10:00|963.8|958.8|964.8|959.8|965|960|963.8|958.8|68
1641809700000|2022-01-10 10:15:00|964.7|959.7|963.8|958.8|965|960|963.8|958.8|46
1641810000000|2022-01-10 10:20:00|963.9|958.9|963.1|958.1|964.1|959.1|962.6|957.6|57
1641810300000|2022-01-10 10:25:00|963.2|958.2|963.6|958.6|964|959|962.9|957.9|86
1641810600000|2022-01-10 10:30:00|963.7|958.7|963.8|958.8|963.8|958.8|963.3|958.3|45
1641810900000|2022-01-10 10:35:00|963.7|958.7|963.3|958.3|963.7|958.7|962.8|957.8|54
1641811200000|2022-01-10 10:40:00|963.2|958.2|963|958|963.3|958.3|962.6|957.6|108
1641811500000|2022-01-10 10:45:00|963.1|958.1|963|958|963.3|958.3|962.8|957.8|37
1641811800000|2022-01-10 10:50:00|963.1|958.1|962.9|957.9|963.3|958.3|962.9|957.9|31
1641812100000|2022-01-10 10:55:00|963|958|962.8|957.8|963.1|958.1|962.7|957.7|50
1641812400000|2022-01-10 11:00:00|963|958|962|957|963.3|958.3|961.9|956.9|60
1641812700000|2022-01-10 11:05:00|962.1|957.1|962.1|957.1|962.6|957.6|961.9|956.9|77
1641813000000|2022-01-10 11:10:00|962|957|962.4|957.4|962.7|957.7|961.9|956.9|46
1641813300000|2022-01-10 11:15:00|962.3|957.3|962.1|957.1|962.7|957.7|962|957|43
1641813600000|2022-01-10 11:20:00|962|957|963.3|958.3|963.5|958.5|962|957|63
1641813900000|2022-01-10 11:25:00|963.4|958.4|963|958|963.4|958.4|962.6|957.6|68
1641814200000|2022-01-10 11:30:00|962.8|957.8|963.1|958.1|963.5|958.5|962.7|957.7|54
1641814500000|2022-01-10 11:35:00|963|958|962.8|957.8|963.7|958.7|962.7|957.7|77
1641814800000|2022-01-10 11:40:00|962.7|957.7|963.2|958.2|963.2|958.2|962.5|957.5|30
1641815100000|2022-01-10 11:45:00|963.3|958.3|964.9|959.9|965.4|960.4|963.3|958.3|73
1641815400000|2022-01-10 11:50:00|965|960|965|960|965.4|960.4|964.7|959.7|89
1641815700000|2022-01-10 11:55:00|965.1|960.1|964.1|959.1|965.1|960.1|964.1|959.1|69
1641816000000|2022-01-10 12:00:00|964.2|959.2|964.3|959.3|964.7|959.7|964|959|61
1641816300000|2022-01-10 12:05:00|964.2|959.2|962.8|957.8|964.7|959.7|962.8|957.8|63
1641816600000|2022-01-10 12:10:00|962.7|957.7|961.1|956.1|962.7|957.7|960.7|955.7|75
1641816900000|2022-01-10 12:15:00|961|956|962.4|957.4|962.6|957.6|960.5|955.5|105
1641817200000|2022-01-10 12:20:00|962.3|957.3|962.7|957.7|962.8|957.8|962|957|48
1641817500000|2022-01-10 12:25:00|962.8|957.8|962.4|957.4|962.9|957.9|962.2|957.2|47
1641817800000|2022-01-10 12:30:00|962.5|957.5|960.2|955.2|962.5|957.5|959.9|954.9|115
1641818100000|2022-01-10 12:35:00|960.1|955.1|959.4|954.4|960.1|955.1|958.8|953.8|71
1641818400000|2022-01-10 12:40:00|959.5|954.5|958.7|953.7|960|955|958.6|953.6|81
1641818700000|2022-01-10 12:45:00|958.6|953.6|957.6|952.6|959.4|954.4|957.5|952.5|128
1641819000000|2022-01-10 12:50:00|957.5|952.5|956.4|951.4|957.7|952.7|955.8|950.8|99
1641819300000|2022-01-10 12:55:00|956.2|951.2|952.5|947.5|956.7|951.7|950.9|945.9|137
1641819600000|2022-01-10 13:00:00|952.4|947.4|953.2|948.2|953.3|948.3|951.3|946.3|248
1641819900000|2022-01-10 13:05:00|953.1|948.1|952.8|947.8|954.3|949.3|950.9|945.9|171
1641820200000|2022-01-10 13:10:00|952.6|947.6|952.8|947.8|953.2|948.2|951.3|946.3|119
1641820500000|2022-01-10 13:15:00|952.7|947.7|953.4|948.4|954|949|951.9|946.9|119
1641820800000|2022-01-10 13:20:00|953.5|948.5|952.9|947.9|955.1|950.1|952.2|947.2|223
1641821100000|2022-01-10 13:25:00|953.3|948.3|951.1|946.1|953.6|948.6|951|946|190
1641821400000|2022-01-10 13:30:00|951|946|946.3|941.3|951.2|946.2|940.2|935.2|353
1641821700000|2022-01-10 13:35:00|946.2|941.2|942.5|937.5|946.3|941.3|942.4|937.4|157
1641822000000|2022-01-10 13:40:00|942.4|937.4|943.4|938.4|944.8|939.8|942.2|937.2|217
1641822300000|2022-01-10 13:45:00|943.5|938.5|941.9|936.9|943.9|938.9|941.6|936.6|176
1641822600000|2022-01-10 13:50:00|942.1|937.1|938.8|933.8|942.2|937.2|938.6|933.6|201
1641822900000|2022-01-10 13:55:00|938.9|933.9|938.6|933.6|939.8|934.8|937.7|932.7|250
1641823200000|2022-01-10 14:00:00|938.7|933.7|932.8|927.8|938.7|933.7|931.6|926.6|316
1641823500000|2022-01-10 14:05:00|932.5|927.5|934|929|934.5|929.5|930.7|925.7|271
1641823800000|2022-01-10 14:10:00|933.8|928.8|935.2|930.2|937.3|932.3|933.8|928.8|183
1641824100000|2022-01-10 14:15:00|935.1|930.1|933.3|928.3|935.1|930.1|931.4|926.4|253
1641824400000|2022-01-10 14:20:00|933.4|928.4|936.8|931.8|937.6|932.6|933.2|928.2|219
1641824700000|2022-01-10 14:25:00|936.9|931.9|933.5|928.5|936.9|931.9|933.2|928.2|174
1641825000000|2022-01-10 14:30:00|933.4|928.4|933.5|928.5|934.8|929.8|931.8|926.8|337
1641825300000|2022-01-10 14:35:00|933.3|928.3|933|928|933.3|928.3|931|926|287
1641825600000|2022-01-10 14:40:00|933.2|928.2|932|927|935.7|930.7|931.7|926.7|369
1641825900000|2022-01-10 14:45:00|932.1|927.1|932.5|927.5|934.8|929.8|931.6|926.6|310
1641826200000|2022-01-10 14:50:00|932.4|927.4|933|928|934.6|929.6|931.7|926.7|262
1641826500000|2022-01-10 14:55:00|932.9|927.9|931.9|926.9|933|928|931.2|926.2|247
1641826800000|2022-01-10 15:00:00|931.8|926.8|930.6|925.6|931.9|926.9|928.9|923.9|375
1641827100000|2022-01-10 15:05:00|930.5|925.5|934.2|929.2|934.9|929.9|930.2|925.2|284
1641827400000|2022-01-10 15:10:00|933.9|928.9|933.9|928.9|934.7|929.7|931.6|926.6|299
1641827700000|2022-01-10 15:15:00|934|929|933.7|928.7|935.4|930.4|932.7|927.7|237
1641828000000|2022-01-10 15:20:00|933.8|928.8|935.6|930.6|939.6|934.6|933.7|928.7|232
1641828300000|2022-01-10 15:25:00|935.7|930.7|937|932|937|932|935.1|930.1|225
1641828600000|2022-01-10 15:30:00|936.8|931.8|938.6|933.6|939.6|934.6|935.4|930.4|209
1641828900000|2022-01-10 15:35:00|938.5|933.5|937.8|932.8|938.8|933.8|936|931|176
1641829200000|2022-01-10 15:40:00|937.9|932.9|935|930|939.3|934.3|934.8|929.8|172
1641829500000|2022-01-10 15:45:00|934.9|929.9|933.3|928.3|937.2|932.2|933.2|928.2|153
1641829800000|2022-01-10 15:50:00|933.2|928.2|934|929|934.7|929.7|931.7|926.7|241
1641830100000|2022-01-10 15:55:00|934.1|929.1|935.8|930.8|935.8|930.8|933.1|928.1|182
1641830400000|2022-01-10 16:00:00|935.6|930.6|936.5|931.5|937.4|932.4|933|928|211
1641830700000|2022-01-10 16:05:00|936.4|931.4|937.4|932.4|937.7|932.7|935.3|930.3|127
1641831000000|2022-01-10 16:10:00|937.3|932.3|936|931|937.9|932.9|935.8|930.8|140
1641831300000|2022-01-10 16:15:00|935.9|930.9|937.8|932.8|938.5|933.5|935.2|930.2|101
1641831600000|2022-01-10 16:20:00|937.9|932.9|940|935|940.5|935.5|937.8|932.8|109
1641831900000|2022-01-10 16:25:00|940.1|935.1|940.9|935.9|941.4|936.4|939.7|934.7|131
1641832200000|2022-01-10 16:30:00|941|936|938.6|933.6|941|936|938.3|933.3|166
1641832500000|2022-01-10 16:35:00|938.5|933.5|937.6|932.6|939.3|934.3|937.3|932.3|122
1641832800000|2022-01-10 16:40:00|937.5|932.5|938|933|938|933|936.8|931.8|126
1641833100000|2022-01-10 16:45:00|937.9|932.9|936.9|931.9|938.4|933.4|936.8|931.8|107
1641833400000|2022-01-10 16:50:00|936.8|931.8|938.5|933.5|938.6|933.6|936.6|931.6|159
1641833700000|2022-01-10 16:55:00|938.3|933.3|941.2|936.2|941.9|936.9|938.1|933.1|105
1641834000000|2022-01-10 17:00:00|941.3|936.3|940.8|935.8|941.3|936.3|940.4|935.4|131
1641834300000|2022-01-10 17:05:00|940.7|935.7|941.9|936.9|942.3|937.3|940.4|935.4|123
1641834600000|2022-01-10 17:10:00|941.7|936.7|943.6|938.6|944.1|939.1|941.7|936.7|178
1641834900000|2022-01-10 17:15:00|943.7|938.7|943.8|938.8|944.3|939.3|942.7|937.7|137
1641835200000|2022-01-10 17:20:00|943.9|938.9|944.1|939.1|945.1|940.1|943.6|938.6|101
1641835500000|2022-01-10 17:25:00|944|939|940.8|935.8|944.6|939.6|940.8|935.8|128
1641835800000|2022-01-10 17:30:00|940.9|935.9|940.8|935.8|940.9|935.9|940|935|127
1641836100000|2022-01-10 17:35:00|940.6|935.6|939.9|934.9|940.9|935.9|939.6|934.6|169
1641836400000|2022-01-10 17:40:00|940|935|939.7|934.7|941.7|936.7|939.7|934.7|134
1641836700000|2022-01-10 17:45:00|939.6|934.6|938.3|933.3|940.4|935.4|938.3|933.3|134
1641837000000|2022-01-10 17:50:00|938.4|933.4|940.8|935.8|940.9|935.9|938|933|154
1641837300000|2022-01-10 17:55:00|940.6|935.6|941.4|936.4|941.6|936.6|940|935|72
1641837600000|2022-01-10 18:00:00|941.3|936.3|942.9|937.9|943.8|938.8|941.1|936.1|212
1641837900000|2022-01-10 18:05:00|942.8|937.8|943.3|938.3|944.3|939.3|942.2|937.2|117
1641838200000|2022-01-10 18:10:00|943.2|938.2|943|938|943.4|938.4|942.4|937.4|75
1641838500000|2022-01-10 18:15:00|942.9|937.9|942.6|937.6|944.3|939.3|942.5|937.5|103
1641838800000|2022-01-10 18:20:00|942.7|937.7|942.2|937.2|943.1|938.1|941.9|936.9|151
1641839100000|2022-01-10 18:25:00|942.3|937.3|942.3|937.3|943.5|938.5|941.9|936.9|134
1641839400000|2022-01-10 18:30:00|942.4|937.4|942.3|937.3|943.5|938.5|941.8|936.8|105
1641839700000|2022-01-10 18:35:00|942.2|937.2|941.9|936.9|942.5|937.5|941.8|936.8|61
1641840000000|2022-01-10 18:40:00|942.1|937.1|942.7|937.7|943|938|942.1|937.1|63
1641840300000|2022-01-10 18:45:00|942.6|937.6|943.7|938.7|943.7|938.7|942.5|937.5|93
1641840600000|2022-01-10 18:50:00|943.8|938.8|943.4|938.4|944.5|939.5|943.4|938.4|72
1641840900000|2022-01-10 18:55:00|943.5|938.5|943|938|943.7|938.7|942.6|937.6|60
1641841200000|2022-01-10 19:00:00|943.1|938.1|944.2|939.2|944.3|939.3|942.9|937.9|43
1641841500000|2022-01-10 19:05:00|944.3|939.3|944.9|939.9|944.9|939.9|944.1|939.1|60
1641841800000|2022-01-10 19:10:00|944.8|939.8|942.8|937.8|944.9|939.9|941.9|936.9|121
1641842100000|2022-01-10 19:15:00|942.7|937.7|943.2|938.2|944.2|939.2|942.7|937.7|73
1641842400000|2022-01-10 19:20:00|943.1|938.1|943.1|938.1|943.7|938.7|943|938|121
1641842700000|2022-01-10 19:25:00|943.2|938.2|943.5|938.5|943.9|938.9|943.1|938.1|80
1641843000000|2022-01-10 19:30:00|943.7|938.7|943.3|938.3|944.1|939.1|942.7|937.7|67
1641843300000|2022-01-10 19:35:00|943.4|938.4|942.5|937.5|943.4|938.4|942.1|937.1|66
1641843600000|2022-01-10 19:40:00|942.6|937.6|943.8|938.8|944|939|942.6|937.6|47
1641843900000|2022-01-10 19:45:00|943.9|938.9|944.1|939.1|944.2|939.2|943.6|938.6|58
1641844200000|2022-01-10 19:50:00|944|939|943.3|938.3|944.1|939.1|943.1|938.1|152
1641844500000|2022-01-10 19:55:00|943.5|938.5|943.9|938.9|944|939|943.4|938.4|33
1641844800000|2022-01-10 20:00:00|943.8|938.8|943.8|938.8|944.3|939.3|943.6|938.6|75
1641845100000|2022-01-10 20:05:00|943.9|938.9|943.4|938.4|944|939|942.5|937.5|106
1641845400000|2022-01-10 20:10:00|943.3|938.3|942.2|937.2|943.6|938.6|942.1|937.1|123
1641845700000|2022-01-10 20:15:00|942.3|937.3|943.2|938.2|943.5|938.5|942.1|937.1|87
1641846000000|2022-01-10 20:20:00|943.1|938.1|943.2|938.2|943.5|938.5|943|938|123
1641846300000|2022-01-10 20:25:00|943.3|938.3|943.7|938.7|944|939|943.1|938.1|24
1641846600000|2022-01-10 20:30:00|943.8|938.8|944.2|939.2|944.5|939.5|943.8|938.8|46
1641846900000|2022-01-10 20:35:00|944.6|939.6|945.2|940.2|945.3|940.3|944.5|939.5|76
1641847200000|2022-01-10 20:40:00|945.3|940.3|944.4|939.4|945.5|940.5|944.3|939.3|51
1641847500000|2022-01-10 20:45:00|944.5|939.5|945.3|940.3|945.3|940.3|944.5|939.5|64
1641847800000|2022-01-10 20:50:00|945.2|940.2|945.4|940.4|945.9|940.9|945.2|940.2|128
1641848100000|2022-01-10 20:55:00|945.3|940.3|945.8|940.8|946|941|945.3|940.3|117
1641848400000|2022-01-10 21:00:00|945.9|940.9|945.2|940.2|946|941|945|940|89
1641848700000|2022-01-10 21:05:00|945.1|940.1|946.5|941.5|946.5|941.5|944.7|939.7|34
1641849000000|2022-01-10 21:10:00|946.6|941.6|945.6|940.6|946.6|941.6|945.6|940.6|38
1641849300000|2022-01-10 21:15:00|945.7|940.7|946.6|941.6|946.7|941.7|945.4|940.4|48
1641849600000|2022-01-10 21:20:00|946.7|941.7|946.8|941.8|947|942|946.3|941.3|27
1641849900000|2022-01-10 21:25:00|946.7|941.7|946.7|941.7|947.1|942.1|946.6|941.6|16
1641850200000|2022-01-10 21:30:00|947|942|946.6|941.6|947.1|942.1|946.5|941.5|25
1641850500000|2022-01-10 21:35:00|946.5|941.5|946.4|941.4|946.5|941.5|946.1|941.1|10
1641850800000|2022-01-10 21:40:00|946.5|941.5|946.3|941.3|946.8|941.8|946.3|941.3|25
1641851100000|2022-01-10 21:45:00|946.4|941.4|945.5|940.5|946.4|941.4|945.5|940.5|33
1641851400000|2022-01-10 21:50:00|945.6|940.6|944.9|939.9|945.6|940.6|944.8|939.8|36
1641851700000|2022-01-10 21:55:00|945|940|945.2|940.2|945.3|940.3|944.8|939.8|39
1641855600000|2022-01-10 23:00:00|945.3|940.3|947.5|942.5|948.7|943.7|945.1|940.1|66
1641855900000|2022-01-10 23:05:00|947.4|942.4|947.7|942.7|947.8|942.8|946.9|941.9|34
1641856200000|2022-01-10 23:10:00|947.6|942.6|948.5|943.5|948.7|943.7|947.6|942.6|25
1641856500000|2022-01-10 23:15:00|948.6|943.6|949.3|944.3|949.9|944.9|948.2|943.2|39
1641856800000|2022-01-10 23:20:00|949.1|944.1|950.2|945.2|950.4|945.4|949|944|29
1641857100000|2022-01-10 23:25:00|950.1|945.1|950.8|945.8|951.2|946.2|950.1|945.1|39
1641857400000|2022-01-10 23:30:00|950.7|945.7|951|946|951.3|946.3|950.5|945.5|36
1641857700000|2022-01-10 23:35:00|950.9|945.9|950.3|945.3|951|946|950.2|945.2|46
1641858000000|2022-01-10 23:40:00|950.4|945.4|950.8|945.8|951.4|946.4|950.3|945.3|67
1641858300000|2022-01-10 23:45:00|951.7|946.7|954.5|949.5|954.8|949.8|951.7|946.7|122
1641858600000|2022-01-10 23:50:00|954.4|949.4|954.7|949.7|954.9|949.9|953.1|948.1|83
1641858900000|2022-01-10 23:55:00|954.8|949.8|954.7|949.7|955.2|950.2|954.6|949.6|55
1641859200000|2022-01-11 00:00:00|954.6|949.6|955.5|950.5|955.6|950.6|954.5|949.5|102
1641859500000|2022-01-11 00:05:00|955.6|950.6|955.8|950.8|956.2|951.2|955|950|63
1641859800000|2022-01-11 00:10:00|955.7|950.7|956.4|951.4|956.7|951.7|955.4|950.4|92
1641860100000|2022-01-11 00:15:00|956.3|951.3|955.2|950.2|956.4|951.4|955.1|950.1|74
1641860400000|2022-01-11 00:20:00|955.1|950.1|954.9|949.9|955.5|950.5|954.9|949.9|63
1641860700000|2022-01-11 00:25:00|954.8|949.8|954.9|949.9|955.5|950.5|954.8|949.8|24
1641861000000|2022-01-11 00:30:00|955|950|953.8|948.8|955.3|950.3|953.8|948.8|34
1641861300000|2022-01-11 00:35:00|953.9|948.9|953.5|948.5|954.1|949.1|952.8|947.8|49
1641861600000|2022-01-11 00:40:00|953.3|948.3|953.5|948.5|953.5|948.5|952.3|947.3|50
1641861900000|2022-01-11 00:45:00|953.3|948.3|953.1|948.1|953.4|948.4|952.7|947.7|31
1641862200000|2022-01-11 00:50:00|952.8|947.8|953|948|953.2|948.2|952.8|947.8|52
1641862500000|2022-01-11 00:55:00|953.1|948.1|952.9|947.9|953.3|948.3|952.6|947.6|38
1641862800000|2022-01-11 01:00:00|953|948|952.4|947.4|953|948|951.5|946.5|58
1641863100000|2022-01-11 01:05:00|952.5|947.5|952.4|947.4|952.5|947.5|951.8|946.8|60
1641863400000|2022-01-11 01:10:00|952.3|947.3|952.2|947.2|952.8|947.8|951.9|946.9|52
1641863700000|2022-01-11 01:15:00|952.1|947.1|952.9|947.9|953|948|951.7|946.7|65
1641864000000|2022-01-11 01:20:00|952.8|947.8|953.2|948.2|953.5|948.5|952.6|947.6|73
1641864300000|2022-01-11 01:25:00|953.3|948.3|954.6|949.6|954.6|949.6|953.2|948.2|75
1641864600000|2022-01-11 01:30:00|954.7|949.7|953.8|948.8|954.7|949.7|953.3|948.3|98
1641864900000|2022-01-11 01:35:00|954|949|954.4|949.4|954.7|949.7|954|949|96
1641865200000|2022-01-11 01:40:00|954.6|949.6|953.9|948.9|954.7|949.7|953.6|948.6|94
1641865500000|2022-01-11 01:45:00|954|949|953|948|954.1|949.1|953|948|47
1641865800000|2022-01-11 01:50:00|952.9|947.9|952.1|947.1|952.9|947.9|952.1|947.1|38
1641866100000|2022-01-11 01:55:00|952.2|947.2|952.7|947.7|952.8|947.8|952.2|947.2|53
1641866400000|2022-01-11 02:00:00|952.8|947.8|952.8|947.8|953.1|948.1|952.4|947.4|28
1641866700000|2022-01-11 02:05:00|952.9|947.9|953.3|948.3|953.3|948.3|952.7|947.7|27
1641867000000|2022-01-11 02:10:00|953.4|948.4|954.4|949.4|954.4|949.4|953.4|948.4|13
1641867300000|2022-01-11 02:15:00|954.5|949.5|954.6|949.6|955|950|954.3|949.3|26
1641867600000|2022-01-11 02:20:00|954.7|949.7|955|950|955|950|954.5|949.5|66
1641867900000|2022-01-11 02:25:00|955.1|950.1|955.3|950.3|955.5|950.5|955.1|950.1|67
1641868200000|2022-01-11 02:30:00|955.4|950.4|954.9|949.9|955.5|950.5|954.8|949.8|51
1641868500000|2022-01-11 02:35:00|955|950|955.7|950.7|956.1|951.1|954.5|949.5|50
1641868800000|2022-01-11 02:40:00|955.8|950.8|956.1|951.1|956.2|951.2|955.4|950.4|44
1641869100000|2022-01-11 02:45:00|956|951|956.8|951.8|957.5|952.5|956|951|70
1641869400000|2022-01-11 02:50:00|956.7|951.7|957|952|957.3|952.3|956.6|951.6|38
1641869700000|2022-01-11 02:55:00|956.9|951.9|956.9|951.9|957.6|952.6|956.8|951.8|82
1641870000000|2022-01-11 03:00:00|957|952|957.2|952.2|957.2|952.2|956.4|951.4|123
1641870300000|2022-01-11 03:05:00|957.1|952.1|957.5|952.5|957.7|952.7|957|952|30
1641870600000|2022-01-11 03:10:00|957.4|952.4|957|952|957.8|952.8|957|952|35
1641870900000|2022-01-11 03:15:00|957.1|952.1|957.9|952.9|958|953|957|952|15
1641871200000|2022-01-11 03:20:00|958|953|958.6|953.6|958.7|953.7|957.9|952.9|57
1641871500000|2022-01-11 03:25:00|958.7|953.7|958.6|953.6|958.7|953.7|957.9|952.9|61
1641871800000|2022-01-11 03:30:00|958.7|953.7|958.1|953.1|958.7|953.7|957.9|952.9|54
1641872100000|2022-01-11 03:35:00|958.2|953.2|957.7|952.7|958.2|953.2|957.3|952.3|48
1641872400000|2022-01-11 03:40:00|957.6|952.6|957.5|952.5|957.7|952.7|957.3|952.3|29
1641872700000|2022-01-11 03:45:00|957.6|952.6|957.4|952.4|957.6|952.6|957.1|952.1|48
1641873000000|2022-01-11 03:50:00|957.3|952.3|955.9|950.9|957.4|952.4|955.9|950.9|52
1641873300000|2022-01-11 03:55:00|956|951|956.2|951.2|956.4|951.4|955.8|950.8|39
1641873600000|2022-01-11 04:00:00|956.1|951.1|955.5|950.5|956.3|951.3|955.5|950.5|48
1641873900000|2022-01-11 04:05:00|955.6|950.6|954.8|949.8|955.7|950.7|954.8|949.8|30
1641874200000|2022-01-11 04:10:00|954.7|949.7|954.2|949.2|954.8|949.8|954.2|949.2|16
1641874500000|2022-01-11 04:15:00|954.3|949.3|954.7|949.7|954.8|949.8|954.3|949.3|45
1641874800000|2022-01-11 04:20:00|954.8|949.8|954.8|949.8|955.1|950.1|954.6|949.6|28
1641875100000|2022-01-11 04:25:00|954.9|949.9|954.8|949.8|955.1|950.1|954.8|949.8|16
1641875400000|2022-01-11 04:30:00|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|20
1641875700000|2022-01-11 04:35:00|954.5|949.5|955.2|950.2|955.2|950.2|954.5|949.5|16
1641876000000|2022-01-11 04:40:00|955.3|950.3|955.7|950.7|955.9|950.9|955.2|950.2|30
1641876300000|2022-01-11 04:45:00|955.8|950.8|955.6|950.6|955.8|950.8|955.3|950.3|26
1641876600000|2022-01-11 04:50:00|955.7|950.7|955.5|950.5|955.9|950.9|955.5|950.5|21
1641876900000|2022-01-11 04:55:00|955.6|950.6|955.4|950.4|955.7|950.7|955.3|950.3|51
1641877200000|2022-01-11 05:00:00|955.3|950.3|955.3|950.3|955.7|950.7|954.6|949.6|62
1641877500000|2022-01-11 05:05:00|955.4|950.4|955.5|950.5|955.7|950.7|954.9|949.9|50
1641877800000|2022-01-11 05:10:00|955.3|950.3|955.2|950.2|955.8|950.8|955.2|950.2|25
1641878100000|2022-01-11 05:15:00|955.3|950.3|955.4|950.4|955.4|950.4|954.9|949.9|36
1641878400000|2022-01-11 05:20:00|955.3|950.3|955.2|950.2|955.5|950.5|955|950|46
1641878700000|2022-01-11 05:25:00|955.1|950.1|955.1|950.1|955.7|950.7|954.8|949.8|43
1641879000000|2022-01-11 05:30:00|955.2|950.2|955.2|950.2|955.5|950.5|955|950|70
1641879300000|2022-01-11 05:35:00|955.1|950.1|955.1|950.1|955.2|950.2|954.8|949.8|56
1641879600000|2022-01-11 05:40:00|955|950|955.8|950.8|955.8|950.8|954.9|949.9|89
1641879900000|2022-01-11 05:45:00|955.7|950.7|956.7|951.7|956.7|951.7|955.6|950.6|36
1641880200000|2022-01-11 05:50:00|956.4|951.4|956|951|957|952|956|951|47
1641880500000|2022-01-11 05:55:00|956.1|951.1|956.6|951.6|956.8|951.8|956.1|951.1|68
1641880800000|2022-01-11 06:00:00|956.7|951.7|957.7|952.7|958|953|956.6|951.6|47
1641881100000|2022-01-11 06:05:00|957.6|952.6|957.3|952.3|957.7|952.7|956.7|951.7|83
1641881400000|2022-01-11 06:10:00|957.2|952.2|957.9|952.9|957.9|952.9|956.7|951.7|113
1641881700000|2022-01-11 06:15:00|957.8|952.8|957.5|952.5|957.9|952.9|956.9|951.9|78
1641882000000|2022-01-11 06:20:00|957.4|952.4|956.6|951.6|957.6|952.6|956.6|951.6|69
1641882300000|2022-01-11 06:25:00|956.7|951.7|955.6|950.6|956.7|951.7|955.5|950.5|51
1641882600000|2022-01-11 06:30:00|956.2|951.2|955|950|956.6|951.6|954.6|949.6|90
1641882900000|2022-01-11 06:35:00|954.8|949.8|954.2|949.2|955.6|950.6|954.2|949.2|57
1641883200000|2022-01-11 06:40:00|954.3|949.3|951.2|946.2|954.3|949.3|951|946|41
1641883500000|2022-01-11 06:45:00|951.3|946.3|951|946|951.9|946.9|950.9|945.9|75
1641883800000|2022-01-11 06:50:00|950.9|945.9|951|946|951.2|946.2|950.2|945.2|65
1641884100000|2022-01-11 06:55:00|950.9|945.9|952.4|947.4|952.6|947.6|950.9|945.9|70
1641884400000|2022-01-11 07:00:00|952.2|947.2|951.3|946.3|952.3|947.3|951.3|946.3|52
1641884700000|2022-01-11 07:05:00|951.2|946.2|952|947|952|947|950.8|945.8|58
1641885000000|2022-01-11 07:10:00|952.1|947.1|953.2|948.2|953.4|948.4|952|947|45
1641885300000|2022-01-11 07:15:00|953|948|953.2|948.2|953.3|948.3|953|948|51
1641885600000|2022-01-11 07:20:00|953.3|948.3|953.3|948.3|953.8|948.8|953.2|948.2|83
1641885900000|2022-01-11 07:25:00|953.2|948.2|954.5|949.5|955.3|950.3|953.1|948.1|89
1641886200000|2022-01-11 07:30:00|954.6|949.6|955.2|950.2|955.6|950.6|954.4|949.4|74
1641886500000|2022-01-11 07:35:00|955.1|950.1|954.8|949.8|955.4|950.4|954.3|949.3|58
1641886800000|2022-01-11 07:40:00|955.1|950.1|955.1|950.1|955.8|950.8|954.7|949.7|76
1641887100000|2022-01-11 07:45:00|955|950|954.6|949.6|955.2|950.2|954.5|949.5|58
1641887400000|2022-01-11 07:50:00|954.5|949.5|955|950|955.1|950.1|954.4|949.4|119
1641887700000|2022-01-11 07:55:00|954.9|949.9|954.6|949.6|955.1|950.1|954|949|83
1641888000000|2022-01-11 08:00:00|954.3|949.3|955.3|950.3|955.3|950.3|954.1|949.1|146
1641888300000|2022-01-11 08:05:00|955.2|950.2|953.3|948.3|956.3|951.3|953.1|948.1|131
1641888600000|2022-01-11 08:10:00|953.2|948.2|952.7|947.7|953.2|948.2|951.6|946.6|121
1641888900000|2022-01-11 08:15:00|952.6|947.6|953.8|948.8|954.5|949.5|952.6|947.6|131
1641889200000|2022-01-11 08:20:00|953.9|948.9|954.3|949.3|954.7|949.7|953.4|948.4|72
1641889500000|2022-01-11 08:25:00|954.2|949.2|953.7|948.7|954.4|949.4|953.1|948.1|59
1641889800000|2022-01-11 08:30:00|953.6|948.6|952.5|947.5|954.4|949.4|952.5|947.5|56
1641890100000|2022-01-11 08:35:00|952.4|947.4|952.5|947.5|953.8|948.8|952.3|947.3|75
1641890400000|2022-01-11 08:40:00|952.7|947.7|954.1|949.1|954.6|949.6|952.3|947.3|66
1641890700000|2022-01-11 08:45:00|954|949|953.8|948.8|954.8|949.8|953.6|948.6|71
1641891000000|2022-01-11 08:50:00|953.6|948.6|953.4|948.4|954|949|952.6|947.6|94
1641891300000|2022-01-11 08:55:00|953.1|948.1|952.9|947.9|953.2|948.2|952.4|947.4|86
1641891600000|2022-01-11 09:00:00|952.8|947.8|952.2|947.2|953.3|948.3|952|947|115
1641891900000|2022-01-11 09:05:00|952.1|947.1|950.8|945.8|952.2|947.2|950.5|945.5|113
1641892200000|2022-01-11 09:10:00|950.9|945.9|951.1|946.1|951.4|946.4|949.8|944.8|89
1641892500000|2022-01-11 09:15:00|951.2|946.2|951.7|946.7|952.3|947.3|950.2|945.2|93
1641892800000|2022-01-11 09:20:00|951.6|946.6|951.5|946.5|951.7|946.7|951|946|58
1641893100000|2022-01-11 09:25:00|951.3|946.3|950.3|945.3|951.4|946.4|950.1|945.1|90
1641893400000|2022-01-11 09:30:00|950.2|945.2|949.9|944.9|950.5|945.5|949.8|944.8|84
1641893700000|2022-01-11 09:35:00|949.8|944.8|949.7|944.7|950.2|945.2|949.2|944.2|73
1641894000000|2022-01-11 09:40:00|949.6|944.6|947.8|942.8|949.6|944.6|947.7|942.7|79
1641894300000|2022-01-11 09:45:00|947.4|942.4|948.1|943.1|948.2|943.2|946.2|941.2|111
1641894600000|2022-01-11 09:50:00|948.2|943.2|948.3|943.3|948.8|943.8|948|943|83
1641894900000|2022-01-11 09:55:00|948.4|943.4|948.1|943.1|949.2|944.2|948|943|66
1641895200000|2022-01-11 10:00:00|948|943|948.3|943.3|948.7|943.7|947.7|942.7|67
1641895500000|2022-01-11 10:05:00|948.6|943.6|947.4|942.4|948.7|943.7|947|942|46
1641895800000|2022-01-11 10:10:00|947.3|942.3|946.7|941.7|947.5|942.5|946.2|941.2|71
1641896100000|2022-01-11 10:15:00|946.6|941.6|945.8|940.8|946.7|941.7|945.8|940.8|90
1641896400000|2022-01-11 10:20:00|945.9|940.9|946.2|941.2|946.2|941.2|945.3|940.3|87
1641896700000|2022-01-11 10:25:00|946.1|941.1|945.9|940.9|946.7|941.7|945.9|940.9|52
1641897000000|2022-01-11 10:30:00|946.3|941.3|946.1|941.1|946.3|941.3|945.6|940.6|98
1641897300000|2022-01-11 10:35:00|946|941|945.6|940.6|946.6|941.6|945.6|940.6|75
1641897600000|2022-01-11 10:40:00|945.7|940.7|945.5|940.5|945.9|940.9|945.4|940.4|57
1641897900000|2022-01-11 10:45:00|945.4|940.4|944.9|939.9|945.6|940.6|944.9|939.9|40
1641898200000|2022-01-11 10:50:00|945|940|945.3|940.3|945.4|940.4|945|940|47
1641898500000|2022-01-11 10:55:00|945.1|940.1|945.5|940.5|945.6|940.6|945.1|940.1|52
1641898800000|2022-01-11 11:00:00|945.4|940.4|945.5|940.5|945.6|940.6|944.6|939.6|127
1641899100000|2022-01-11 11:05:00|945.6|940.6|945.7|940.7|945.7|940.7|944.8|939.8|84
1641899400000|2022-01-11 11:10:00|945.8|940.8|945.1|940.1|945.9|940.9|944.8|939.8|54
1641899700000|2022-01-11 11:15:00|945|940|945.3|940.3|945.4|940.4|944.9|939.9|50
1641900000000|2022-01-11 11:20:00|945.2|940.2|944.7|939.7|945.3|940.3|944.6|939.6|45
1641900300000|2022-01-11 11:25:00|944.6|939.6|944.6|939.6|944.9|939.9|944.3|939.3|54
1641900600000|2022-01-11 11:30:00|944.5|939.5|944.6|939.6|945|940|944.5|939.5|42
1641900900000|2022-01-11 11:35:00|944.5|939.5|945.9|940.9|946.1|941.1|944.5|939.5|66
1641901200000|2022-01-11 11:40:00|945.8|940.8|947.4|942.4|947.4|942.4|945.8|940.8|48
1641901500000|2022-01-11 11:45:00|947.5|942.5|948|943|948|943|947.1|942.1|53
1641901800000|2022-01-11 11:50:00|948.1|943.1|948.6|943.6|949.3|944.3|948.1|943.1|92
1641902100000|2022-01-11 11:55:00|948.7|943.7|948.2|943.2|948.7|943.7|948|943|62
1641902400000|2022-01-11 12:00:00|948.1|943.1|949.3|944.3|950.4|945.4|947.7|942.7|130
1641902700000|2022-01-11 12:05:00|949.7|944.7|951.4|946.4|952.2|947.2|949.6|944.6|186
1641903000000|2022-01-11 12:10:00|951.2|946.2|952.8|947.8|952.8|947.8|950.9|945.9|119
1641903300000|2022-01-11 12:15:00|952.9|947.9|952.4|947.4|953|948|951.9|946.9|83
1641903600000|2022-01-11 12:20:00|952.5|947.5|952.4|947.4|952.8|947.8|951.9|946.9|102
1641903900000|2022-01-11 12:25:00|952.3|947.3|953.2|948.2|953.2|948.2|952.1|947.1|67
1641904200000|2022-01-11 12:30:00|953.4|948.4|952.1|947.1|953.9|948.9|952|947|54
1641904500000|2022-01-11 12:35:00|952|947|950.8|945.8|952.1|947.1|950.1|945.1|90
1641904800000|2022-01-11 12:40:00|950.7|945.7|951.2|946.2|951.8|946.8|950.1|945.1|76
1641905100000|2022-01-11 12:45:00|950.9|945.9|950.9|945.9|951.1|946.1|950.5|945.5|37
1641905400000|2022-01-11 12:50:00|950.8|945.8|951.2|946.2|951.3|946.3|950.5|945.5|45
1641905700000|2022-01-11 12:55:00|951.1|946.1|951.8|946.8|951.8|946.8|950.6|945.6|109
1641906000000|2022-01-11 13:00:00|951.7|946.7|953.1|948.1|953.2|948.2|950.9|945.9|195
1641906300000|2022-01-11 13:05:00|953|948|953.2|948.2|953.4|948.4|952|947|120
1641906600000|2022-01-11 13:10:00|953|948|951|946|953|948|950.6|945.6|201
1641906900000|2022-01-11 13:15:00|951.1|946.1|950.1|945.1|951.3|946.3|949.7|944.7|113
1641907200000|2022-01-11 13:20:00|950.3|945.3|950.2|945.2|950.7|945.7|948.2|943.2|199
1641907500000|2022-01-11 13:25:00|950.3|945.3|950.5|945.5|950.8|945.8|949.2|944.2|148
1641907800000|2022-01-11 13:30:00|950.6|945.6|950.4|945.4|950.8|945.8|950|945|146
1641908100000|2022-01-11 13:35:00|950.3|945.3|948.7|943.7|950.5|945.5|948.2|943.2|227
1641908400000|2022-01-11 13:40:00|948.6|943.6|945.5|940.5|949.5|944.5|945.2|940.2|209
1641908700000|2022-01-11 13:45:00|945.4|940.4|947.4|942.4|947.9|942.9|945.3|940.3|198
1641909000000|2022-01-11 13:50:00|947.5|942.5|946.2|941.2|948.9|943.9|945.9|940.9|174
1641909300000|2022-01-11 13:55:00|946.1|941.1|946.5|941.5|946.7|941.7|945.1|940.1|163
1641909600000|2022-01-11 14:00:00|946.4|941.4|950.3|945.3|950.7|945.7|945.8|940.8|268
1641909900000|2022-01-11 14:05:00|950.2|945.2|945.7|940.7|950.3|945.3|945.6|940.6|273
1641910200000|2022-01-11 14:10:00|945.6|940.6|948.4|943.4|948.4|943.4|945.6|940.6|188
1641910500000|2022-01-11 14:15:00|948.3|943.3|947.2|942.2|948.8|943.8|946.7|941.7|174
1641910800000|2022-01-11 14:20:00|947.3|942.3|947.7|942.7|949.1|944.1|946.9|941.9|212
1641911100000|2022-01-11 14:25:00|948|943|947.5|942.5|948|943|946.9|941.9|126
1641911400000|2022-01-11 14:30:00|947.3|942.3|947.7|942.7|948.6|943.6|945.8|940.8|379
1641911700000|2022-01-11 14:35:00|947.6|942.6|949.9|944.9|950.9|945.9|947.1|942.1|368
1641912000000|2022-01-11 14:40:00|950|945|944.7|939.7|950|945|944.2|939.2|393
1641912300000|2022-01-11 14:45:00|944.8|939.8|945.7|940.7|946.2|941.2|943.7|938.7|387
1641912600000|2022-01-11 14:50:00|945.8|940.8|949.1|944.1|950|945|945.6|940.6|353
1641912900000|2022-01-11 14:55:00|949.2|944.2|948.8|943.8|950.3|945.3|947.7|942.7|379
1641913200000|2022-01-11 15:00:00|948.7|943.7|951.1|946.1|951.7|946.7|948.2|943.2|443
1641913500000|2022-01-11 15:05:00|951|946|951|946|953|948|950.2|945.2|376
1641913800000|2022-01-11 15:10:00|950.8|945.8|950.6|945.6|951.4|946.4|949.6|944.6|309
1641914100000|2022-01-11 15:15:00|950.5|945.5|949.5|944.5|950.5|945.5|948.7|943.7|265
1641914400000|2022-01-11 15:20:00|949.6|944.6|952.3|947.3|953.1|948.1|949.3|944.3|218
1641914700000|2022-01-11 15:25:00|952.4|947.4|954.9|949.9|955.4|950.4|952.3|947.3|197
1641915000000|2022-01-11 15:30:00|955|950|955.9|950.9|956.8|951.8|954.6|949.6|262
1641915300000|2022-01-11 15:35:00|956|951|958.4|953.4|959.3|954.3|955.8|950.8|309
1641915600000|2022-01-11 15:40:00|958.5|953.5|954.8|949.8|959.8|954.8|954.5|949.5|238
1641915900000|2022-01-11 15:45:00|954.7|949.7|956|951|957.5|952.5|954.5|949.5|303
1641916200000|2022-01-11 15:50:00|956.1|951.1|957.3|952.3|957.4|952.4|955.4|950.4|247
1641916500000|2022-01-11 15:55:00|957.4|952.4|959.4|954.4|959.8|954.8|956.3|951.3|288
1641916800000|2022-01-11 16:00:00|959.3|954.3|962.3|957.3|963.4|958.4|959.3|954.3|315
1641917100000|2022-01-11 16:05:00|962.4|957.4|962.2|957.2|963.4|958.4|960.7|955.7|275
1641917400000|2022-01-11 16:10:00|962.4|957.4|965.8|960.8|966.4|961.4|962.4|957.4|326
1641917700000|2022-01-11 16:15:00|965.9|960.9|965.4|960.4|967.7|962.7|965.3|960.3|252
1641918000000|2022-01-11 16:20:00|965.3|960.3|966.1|961.1|966.6|961.6|963.7|958.7|282
1641918300000|2022-01-11 16:25:00|966|961|964.8|959.8|966.3|961.3|964|959|189
1641918600000|2022-01-11 16:30:00|964.7|959.7|967.2|962.2|967.4|962.4|964|959|220
1641918900000|2022-01-11 16:35:00|967.3|962.3|970.1|965.1|971.2|966.2|967|962|283
1641919200000|2022-01-11 16:40:00|970.2|965.2|969.4|964.4|971.2|966.2|969.3|964.3|247
1641919500000|2022-01-11 16:45:00|969.3|964.3|967.5|962.5|969.8|964.8|967.1|962.1|193
1641919800000|2022-01-11 16:50:00|967.7|962.7|968.8|963.8|968.8|963.8|967.3|962.3|116
1641920100000|2022-01-11 16:55:00|969|964|968|963|969.2|964.2|967.3|962.3|176
1641920400000|2022-01-11 17:00:00|968.1|963.1|969.5|964.5|969.5|964.5|967.6|962.6|214
1641920700000|2022-01-11 17:05:00|969.4|964.4|975.6|970.6|975.8|970.8|969.4|964.4|182
1641921000000|2022-01-11 17:10:00|975.3|970.3|975.3|970.3|976|971|974|969|216
1641921300000|2022-01-11 17:15:00|975.2|970.2|975.4|970.4|976.6|971.6|974.8|969.8|140
1641921600000|2022-01-11 17:20:00|975.5|970.5|974.6|969.6|976.1|971.1|974.4|969.4|111
1641921900000|2022-01-11 17:25:00|974.7|969.7|972.2|967.2|974.7|969.7|971.9|966.9|130
1641922200000|2022-01-11 17:30:00|972.3|967.3|973.8|968.8|973.9|968.9|971.8|966.8|127
1641922500000|2022-01-11 17:35:00|974.1|969.1|975.4|970.4|975.8|970.8|973.5|968.5|114
1641922800000|2022-01-11 17:40:00|975.6|970.6|974.6|969.6|976.7|971.7|974.6|969.6|159
1641923100000|2022-01-11 17:45:00|974.4|969.4|974.3|969.3|975|970|973.9|968.9|141
1641923400000|2022-01-11 17:50:00|974.2|969.2|977|972|977|972|974.2|969.2|117
1641923700000|2022-01-11 17:55:00|977.1|972.1|979.1|974.1|980.4|975.4|976.6|971.6|187
1641924000000|2022-01-11 18:00:00|979|974|980.5|975.5|983.3|978.3|979|974|386
1641924300000|2022-01-11 18:05:00|980.6|975.6|978.8|973.8|981.3|976.3|978.8|973.8|175
1641924600000|2022-01-11 18:10:00|978.9|973.9|978.6|973.6|979.1|974.1|977.6|972.6|90
1641924900000|2022-01-11 18:15:00|978.7|973.7|976.7|971.7|978.8|973.8|976.2|971.2|112
1641925200000|2022-01-11 18:20:00|976.8|971.8|977.6|972.6|978.2|973.2|976.7|971.7|138
1641925500000|2022-01-11 18:25:00|977.5|972.5|976.9|971.9|977.6|972.6|976.6|971.6|100
1641925800000|2022-01-11 18:30:00|977|972|976.8|971.8|977|972|976.6|971.6|62
1641926100000|2022-01-11 18:35:00|976.5|971.5|976.4|971.4|976.8|971.8|976.2|971.2|55
1641926400000|2022-01-11 18:40:00|976.5|971.5|976.7|971.7|976.9|971.9|976.3|971.3|77
1641926700000|2022-01-11 18:45:00|976.8|971.8|977.9|972.9|977.9|972.9|976.4|971.4|57
1641927000000|2022-01-11 18:50:00|978.2|973.2|977.5|972.5|978.2|973.2|977.4|972.4|123
1641927300000|2022-01-11 18:55:00|977.6|972.6|978.2|973.2|978.4|973.4|977.5|972.5|103
1641927600000|2022-01-11 19:00:00|978.1|973.1|977.9|972.9|978.4|973.4|977.6|972.6|74
1641927900000|2022-01-11 19:05:00|977.8|972.8|977.5|972.5|977.8|972.8|977.4|972.4|74
1641928200000|2022-01-11 19:10:00|977.4|972.4|978|973|978.2|973.2|977.4|972.4|53
1641928500000|2022-01-11 19:15:00|977.9|972.9|977.5|972.5|978.3|973.3|977.1|972.1|100
1641928800000|2022-01-11 19:20:00|977.4|972.4|976.9|971.9|977.4|972.4|976.8|971.8|65
1641929100000|2022-01-11 19:25:00|976.8|971.8|976.9|971.9|977|972|976.8|971.8|48
1641929400000|2022-01-11 19:30:00|976.8|971.8|976.7|971.7|976.9|971.9|976.3|971.3|83
1641929700000|2022-01-11 19:35:00|976.8|971.8|978.2|973.2|978.2|973.2|976.6|971.6|88
1641930000000|2022-01-11 19:40:00|978.1|973.1|978.3|973.3|978.4|973.4|977.9|972.9|47
1641930300000|2022-01-11 19:45:00|978.1|973.1|978.2|973.2|978.3|973.3|977.8|972.8|83
1641930600000|2022-01-11 19:50:00|978.1|973.1|978.8|973.8|978.8|973.8|978.1|973.1|88
1641930900000|2022-01-11 19:55:00|978.7|973.7|978.5|973.5|979.3|974.3|978.3|973.3|66
1641931200000|2022-01-11 20:00:00|978.4|973.4|978.4|973.4|979|974|978.2|973.2|80
1641931500000|2022-01-11 20:05:00|978.3|973.3|977.9|972.9|978.5|973.5|977.9|972.9|47
1641931800000|2022-01-11 20:10:00|978.1|973.1|978.6|973.6|978.7|973.7|978.1|973.1|51
1641932100000|2022-01-11 20:15:00|978.7|973.7|978.6|973.6|978.7|973.7|978.2|973.2|23
1641932400000|2022-01-11 20:20:00|978.7|973.7|977.3|972.3|978.7|973.7|977.3|972.3|70
1641932700000|2022-01-11 20:25:00|977.2|972.2|978|973|978|973|977.2|972.2|164
1641933000000|2022-01-11 20:30:00|978.1|973.1|977.9|972.9|978.4|973.4|977.6|972.6|54
1641933300000|2022-01-11 20:35:00|978|973|978|973|978.4|973.4|977.7|972.7|22
1641933600000|2022-01-11 20:40:00|977.9|972.9|977.2|972.2|978.3|973.3|977.1|972.1|76
1641933900000|2022-01-11 20:45:00|977.1|972.1|977.3|972.3|977.7|972.7|976.9|971.9|52
1641934200000|2022-01-11 20:50:00|977.2|972.2|977.5|972.5|977.7|972.7|977|972|82
1641934500000|2022-01-11 20:55:00|977.6|972.6|978|973|978|973|977.5|972.5|64
1641934800000|2022-01-11 21:00:00|977.9|972.9|977.8|972.8|978|973|977.7|972.7|88
1641935100000|2022-01-11 21:05:00|977.9|972.9|978|973|978.1|973.1|977.8|972.8|22
1641935400000|2022-01-11 21:10:00|978.1|973.1|977.9|972.9|978.2|973.2|977.8|972.8|28
1641935700000|2022-01-11 21:15:00|978|973|977.8|972.8|978|973|977.6|972.6|23
1641936000000|2022-01-11 21:20:00|977.7|972.7|977.8|972.8|977.9|972.9|977.7|972.7|16
1641936300000|2022-01-11 21:25:00|977.7|972.7|977.9|972.9|977.9|972.9|977.6|972.6|12
1641936600000|2022-01-11 21:30:00|978|973|977.8|972.8|978|973|977.6|972.6|28
1641936900000|2022-01-11 21:35:00|977.7|972.7|978|973|978|973|977.7|972.7|5
1641937200000|2022-01-11 21:40:00|977.9|972.9|977.4|972.4|978|973|977.4|972.4|11
1641937500000|2022-01-11 21:45:00|977.5|972.5|977|972|977.5|972.5|976.9|971.9|42
1641937800000|2022-01-11 21:50:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|42
1641938100000|2022-01-11 21:55:00|977.2|972.2|977.5|972.5|977.8|972.8|977.2|972.2|43
1641942000000|2022-01-11 23:00:00|977.7|972.7|976.5|971.5|977.8|972.8|976.1|971.1|74
1641942300000|2022-01-11 23:05:00|976.6|971.6|976|971|977.1|972.1|975.9|970.9|19
1641942600000|2022-01-11 23:10:00|976.1|971.1|975.8|970.8|976.5|971.5|975.8|970.8|37
1641942900000|2022-01-11 23:15:00|975.9|970.9|976.7|971.7|976.9|971.9|975.8|970.8|23
1641943200000|2022-01-11 23:20:00|976.6|971.6|976.3|971.3|976.6|971.6|976.1|971.1|12
1641943500000|2022-01-11 23:25:00|976.2|971.2|976.9|971.9|977|972|976.1|971.1|27
1641943800000|2022-01-11 23:30:00|977.1|972.1|976.6|971.6|977.3|972.3|976.5|971.5|17
1641944100000|2022-01-11 23:35:00|976.7|971.7|976.8|971.8|977.3|972.3|976.7|971.7|44
1641944400000|2022-01-11 23:40:00|976.9|971.9|977.1|972.1|977.3|972.3|976.8|971.8|35
1641944700000|2022-01-11 23:45:00|976.9|971.9|974.5|969.5|976.9|971.9|974.2|969.2|76
1641945000000|2022-01-11 23:50:00|974.6|969.6|974.1|969.1|974.7|969.7|973.8|968.8|62
1641945300000|2022-01-11 23:55:00|974.2|969.2|974.7|969.7|974.9|969.9|974.2|969.2|34
1641945600000|2022-01-12 00:00:00|974.8|969.8|974.9|969.9|975.1|970.1|974.1|969.1|48
1641945900000|2022-01-12 00:05:00|975.3|970.3|975.2|970.2|975.6|970.6|975.2|970.2|47
1641946200000|2022-01-12 00:10:00|974.8|969.8|975|970|975|970|974.4|969.4|32
1641946500000|2022-01-12 00:15:00|974.9|969.9|975.2|970.2|975.4|970.4|974.8|969.8|76
1641946800000|2022-01-12 00:20:00|975.3|970.3|975.2|970.2|975.5|970.5|974.9|969.9|38
1641947100000|2022-01-12 00:25:00|975.3|970.3|975.2|970.2|975.5|970.5|975.2|970.2|34
1641947400000|2022-01-12 00:30:00|975.3|970.3|976.1|971.1|976.5|971.5|975.3|970.3|25
1641947700000|2022-01-12 00:35:00|976.2|971.2|975.8|970.8|976.2|971.2|975.7|970.7|39
1641948000000|2022-01-12 00:40:00|975.9|970.9|975.9|970.9|976|971|975.7|970.7|18
1641948300000|2022-01-12 00:45:00|975.8|970.8|975.1|970.1|975.9|970.9|974.9|969.9|16
1641948600000|2022-01-12 00:50:00|975.2|970.2|974.5|969.5|975.2|970.2|974.5|969.5|14
1641948900000|2022-01-12 00:55:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|19
1641949200000|2022-01-12 01:00:00|974.3|969.3|975.2|970.2|976|971|974|969|154
1641949500000|2022-01-12 01:05:00|975.1|970.1|974.8|969.8|975.4|970.4|974.7|969.7|109
1641949800000|2022-01-12 01:10:00|974.9|969.9|973.4|968.4|974.9|969.9|973.4|968.4|118
1641950100000|2022-01-12 01:15:00|973.5|968.5|973.5|968.5|973.5|968.5|973|968|82
1641950400000|2022-01-12 01:20:00|973.6|968.6|973.3|968.3|973.6|968.6|973.1|968.1|47
1641950700000|2022-01-12 01:25:00|973.5|968.5|973.2|968.2|973.6|968.6|973.1|968.1|52
1641951000000|2022-01-12 01:30:00|973.3|968.3|973.9|968.9|974|969|973.3|968.3|92
1641951300000|2022-01-12 01:35:00|973.8|968.8|973.6|968.6|974.4|969.4|973.5|968.5|58
1641951600000|2022-01-12 01:40:00|973.7|968.7|973.6|968.6|974.4|969.4|973.6|968.6|64
1641951900000|2022-01-12 01:45:00|973.7|968.7|973.5|968.5|973.8|968.8|973.3|968.3|85
1641952200000|2022-01-12 01:50:00|973.6|968.6|973.2|968.2|973.8|968.8|973.2|968.2|62
1641952500000|2022-01-12 01:55:00|973.3|968.3|973.4|968.4|973.5|968.5|973.2|968.2|96
1641952800000|2022-01-12 02:00:00|973.5|968.5|974.2|969.2|974.3|969.3|973.4|968.4|54
1641953100000|2022-01-12 02:05:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|50
1641953400000|2022-01-12 02:10:00|973.6|968.6|974.7|969.7|974.8|969.8|973.4|968.4|51
1641953700000|2022-01-12 02:15:00|974.8|969.8|974.4|969.4|974.8|969.8|974.2|969.2|48
1641954000000|2022-01-12 02:20:00|974.3|969.3|974.5|969.5|974.6|969.6|974.2|969.2|87
1641954300000|2022-01-12 02:25:00|974.4|969.4|974.7|969.7|974.9|969.9|974.2|969.2|69
1641954600000|2022-01-12 02:30:00|974.8|969.8|974.3|969.3|974.9|969.9|974|969|68
1641954900000|2022-01-12 02:35:00|974.2|969.2|974|969|974.4|969.4|973.9|968.9|60
1641955200000|2022-01-12 02:40:00|973.9|968.9|973.8|968.8|974|969|973.7|968.7|66
1641955500000|2022-01-12 02:45:00|974|969|973.4|968.4|974|969|973.3|968.3|52
1641955800000|2022-01-12 02:50:00|973.3|968.3|972.9|967.9|973.6|968.6|972.8|967.8|73
1641956100000|2022-01-12 02:55:00|973|968|973.8|968.8|973.9|968.9|972.9|967.9|34
1641956400000|2022-01-12 03:00:00|974|969|973.3|968.3|974.3|969.3|973.1|968.1|59
1641956700000|2022-01-12 03:05:00|973.4|968.4|973.7|968.7|973.8|968.8|973.3|968.3|35
1641957000000|2022-01-12 03:10:00|973.8|968.8|973|968|973.8|968.8|972.9|967.9|27
1641957300000|2022-01-12 03:15:00|973.1|968.1|973.2|968.2|973.2|968.2|972.7|967.7|47
1641957600000|2022-01-12 03:20:00|973.1|968.1|973.4|968.4|973.4|968.4|973|968|6
1641957900000|2022-01-12 03:25:00|973.5|968.5|973.5|968.5|973.6|968.6|973.3|968.3|43
1641958200000|2022-01-12 03:30:00|973.4|968.4|973.7|968.7|973.8|968.8|973.4|968.4|51
1641958500000|2022-01-12 03:35:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|28
1641958800000|2022-01-12 03:40:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|6
1641959100000|2022-01-12 03:45:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|28
1641959400000|2022-01-12 03:50:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|48
1641959700000|2022-01-12 03:55:00|973.8|968.8|973.7|968.7|973.9|968.9|973.6|968.6|38
1641960000000|2022-01-12 04:00:00|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|8
1641960300000|2022-01-12 04:05:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|14
1641960600000|2022-01-12 04:10:00|973.2|968.2|973.6|968.6|973.7|968.7|973.2|968.2|21
1641960900000|2022-01-12 04:15:00|973.5|968.5|973.6|968.6|973.6|968.6|973.1|968.1|42
1641961200000|2022-01-12 04:20:00|973.5|968.5|974.1|969.1|974.2|969.2|973.5|968.5|31
1641961500000|2022-01-12 04:25:00|974.2|969.2|974|969|974.3|969.3|973.7|968.7|31
1641961800000|2022-01-12 04:30:00|973.9|968.9|973.6|968.6|974|969|973.6|968.6|58
1641962100000|2022-01-12 04:35:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|40
1641962400000|2022-01-12 04:40:00|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|32
1641962700000|2022-01-12 04:45:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|22
1641963000000|2022-01-12 04:50:00|973.4|968.4|973.2|968.2|973.5|968.5|973|968|48
1641963300000|2022-01-12 04:55:00|973.3|968.3|973.7|968.7|973.7|968.7|973.2|968.2|15
1641963600000|2022-01-12 05:00:00|973.8|968.8|973.8|968.8|974.1|969.1|973.6|968.6|30
1641963900000|2022-01-12 05:05:00|973.9|968.9|974|969|974|969|973.9|968.9|16
1641964200000|2022-01-12 05:10:00|974.3|969.3|974.2|969.2|974.6|969.6|974.2|969.2|22
1641964500000|2022-01-12 05:15:00|974.4|969.4|974.5|969.5|974.5|969.5|974.2|969.2|22
1641964800000|2022-01-12 05:20:00|974.4|969.4|974.9|969.9|975.1|970.1|974.2|969.2|55
1641965100000|2022-01-12 05:25:00|975|970|974.8|969.8|975.1|970.1|974.7|969.7|56
1641965400000|2022-01-12 05:30:00|974.5|969.5|975.9|970.9|975.9|970.9|974.5|969.5|52
1641965700000|2022-01-12 05:35:00|976.1|971.1|976.9|971.9|977.4|972.4|976.1|971.1|20
1641966000000|2022-01-12 05:40:00|977.1|972.1|977.7|972.7|977.9|972.9|977|972|52
1641966300000|2022-01-12 05:45:00|977.6|972.6|977.8|972.8|977.9|972.9|977.5|972.5|50
1641966600000|2022-01-12 05:50:00|977.7|972.7|977.5|972.5|978.1|973.1|977.4|972.4|42
1641966900000|2022-01-12 05:55:00|977.2|972.2|977.2|972.2|977.4|972.4|976.9|971.9|76
1641967200000|2022-01-12 06:00:00|977.3|972.3|977.4|972.4|977.5|972.5|977.2|972.2|61
1641967500000|2022-01-12 06:05:00|977.6|972.6|977.3|972.3|977.9|972.9|977.3|972.3|35
1641967800000|2022-01-12 06:10:00|977.4|972.4|977.8|972.8|977.8|972.8|977.4|972.4|67
1641968100000|2022-01-12 06:15:00|978.1|973.1|977.7|972.7|978.1|973.1|977.5|972.5|55
1641968400000|2022-01-12 06:20:00|977.6|972.6|977.4|972.4|978.3|973.3|977.4|972.4|67
1641968700000|2022-01-12 06:25:00|977.5|972.5|977.6|972.6|977.6|972.6|977.2|972.2|28
1641969000000|2022-01-12 06:30:00|977.7|972.7|978.1|973.1|978.2|973.2|977.5|972.5|19
1641969300000|2022-01-12 06:35:00|978.2|973.2|978.4|973.4|978.5|973.5|977.9|972.9|45
1641969600000|2022-01-12 06:40:00|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|8
1641969900000|2022-01-12 06:45:00|978.5|973.5|977.9|972.9|978.5|973.5|977.9|972.9|26
1641970200000|2022-01-12 06:50:00|977.8|972.8|977.7|972.7|978|973|977.2|972.2|44
1641970500000|2022-01-12 06:55:00|977.8|972.8|977.1|972.1|977.8|972.8|976.8|971.8|50
1641970800000|2022-01-12 07:00:00|977|972|974.9|969.9|977.1|972.1|974.9|969.9|79
1641971100000|2022-01-12 07:05:00|975|970|974|969|975|970|973.8|968.8|45
1641971400000|2022-01-12 07:10:00|974.1|969.1|973.9|968.9|974.5|969.5|973.8|968.8|38
1641971700000|2022-01-12 07:15:00|974|969|973.6|968.6|974.2|969.2|973.3|968.3|60
1641972000000|2022-01-12 07:20:00|973.5|968.5|972.9|967.9|973.8|968.8|972.9|967.9|55
1641972300000|2022-01-12 07:25:00|973|968|971.3|966.3|973|968|971.3|966.3|64
1641972600000|2022-01-12 07:30:00|971.6|966.6|972.3|967.3|972.3|967.3|971.3|966.3|110
1641972900000|2022-01-12 07:35:00|972.4|967.4|971.6|966.6|972.4|967.4|971.2|966.2|74
1641973200000|2022-01-12 07:40:00|971.5|966.5|970.5|965.5|971.6|966.6|970.5|965.5|48
1641973500000|2022-01-12 07:45:00|970.4|965.4|970.2|965.2|970.6|965.6|970|965|70
1641973800000|2022-01-12 07:50:00|970.3|965.3|971.6|966.6|971.6|966.6|970.3|965.3|16
1641974100000|2022-01-12 07:55:00|971.5|966.5|972.3|967.3|972.5|967.5|971.2|966.2|50
1641974400000|2022-01-12 08:00:00|972.2|967.2|972|967|973.1|968.1|971.3|966.3|100
1641974700000|2022-01-12 08:05:00|971.9|966.9|971.5|966.5|972.4|967.4|970.9|965.9|103
1641975000000|2022-01-12 08:10:00|971.4|966.4|972.4|967.4|973|968|971.4|966.4|173
1641975300000|2022-01-12 08:15:00|972.5|967.5|971.7|966.7|973|968|971.7|966.7|97
1641975600000|2022-01-12 08:20:00|971.6|966.6|971.9|966.9|973|968|971.6|966.6|109
1641975900000|2022-01-12 08:25:00|972|967|971.2|966.2|972.1|967.1|970.6|965.6|118
1641976200000|2022-01-12 08:30:00|971.3|966.3|971.4|966.4|972.6|967.6|971.2|966.2|76
1641976500000|2022-01-12 08:35:00|971.8|966.8|971.6|966.6|972.2|967.2|970.9|965.9|48
1641976800000|2022-01-12 08:40:00|971.9|966.9|971.4|966.4|973.1|968.1|971.3|966.3|88
1641977100000|2022-01-12 08:45:00|971.5|966.5|972.6|967.6|972.9|967.9|971.1|966.1|103
1641977400000|2022-01-12 08:50:00|972.7|967.7|972.5|967.5|973.6|968.6|972.2|967.2|109
1641977700000|2022-01-12 08:55:00|972.4|967.4|972.7|967.7|973.2|968.2|972.1|967.1|139
1641978000000|2022-01-12 09:00:00|972.8|967.8|973.2|968.2|974.1|969.1|972.7|967.7|126
1641978300000|2022-01-12 09:05:00|973.3|968.3|972.8|967.8|973.9|968.9|972.8|967.8|103
1641978600000|2022-01-12 09:10:00|972.9|967.9|973.5|968.5|974.1|969.1|972.8|967.8|83
1641978900000|2022-01-12 09:15:00|973.4|968.4|974.7|969.7|974.9|969.9|973.2|968.2|91
1641979200000|2022-01-12 09:20:00|974.6|969.6|974.7|969.7|975.3|970.3|974.2|969.2|97
1641979500000|2022-01-12 09:25:00|974.6|969.6|975.5|970.5|975.5|970.5|974.3|969.3|65
1641979800000|2022-01-12 09:30:00|975.6|970.6|975.9|970.9|976|971|974.6|969.6|109
1641980100000|2022-01-12 09:35:00|976|971|975.1|970.1|976.8|971.8|975.1|970.1|93
1641980400000|2022-01-12 09:40:00|975.2|970.2|976.6|971.6|976.6|971.6|975.2|970.2|107
1641980700000|2022-01-12 09:45:00|976.3|971.3|976.7|971.7|977.5|972.5|976.1|971.1|46
1641981000000|2022-01-12 09:50:00|976.5|971.5|976.9|971.9|977.5|972.5|976.4|971.4|48
1641981300000|2022-01-12 09:55:00|977|972|976.9|971.9|977.4|972.4|976.3|971.3|103
1641981600000|2022-01-12 10:00:00|976.8|971.8|976.1|971.1|977.2|972.2|975.6|970.6|71
1641981900000|2022-01-12 10:05:00|975.9|970.9|975.8|970.8|976.2|971.2|975.2|970.2|116
1641982200000|2022-01-12 10:10:00|975.7|970.7|975.7|970.7|976.2|971.2|975.4|970.4|56
1641982500000|2022-01-12 10:15:00|975.6|970.6|975.5|970.5|975.7|970.7|975.4|970.4|66
1641982800000|2022-01-12 10:20:00|975.6|970.6|976.5|971.5|976.5|971.5|975.3|970.3|56
1641983100000|2022-01-12 10:25:00|976.4|971.4|975.9|970.9|976.8|971.8|975.9|970.9|30
1641983400000|2022-01-12 10:30:00|975.6|970.6|973.8|968.8|975.7|970.7|973.8|968.8|51
1641983700000|2022-01-12 10:35:00|973.7|968.7|974.9|969.9|975.2|970.2|973.7|968.7|68
1641984000000|2022-01-12 10:40:00|974.7|969.7|975.2|970.2|975.3|970.3|974.4|969.4|57
1641984300000|2022-01-12 10:45:00|975.3|970.3|976.5|971.5|976.5|971.5|975.1|970.1|72
1641984600000|2022-01-12 10:50:00|976.4|971.4|976.9|971.9|977.1|972.1|976.4|971.4|62
1641984900000|2022-01-12 10:55:00|977|972|976.1|971.1|977.1|972.1|976.1|971.1|47
1641985200000|2022-01-12 11:00:00|976|971|976.4|971.4|976.5|971.5|976|971|39
1641985500000|2022-01-12 11:05:00|976.2|971.2|976.3|971.3|976.4|971.4|975.3|970.3|106
1641985800000|2022-01-12 11:10:00|976.2|971.2|976.3|971.3|976.7|971.7|975.9|970.9|35
1641986100000|2022-01-12 11:15:00|976.4|971.4|976.4|971.4|977|972|975.8|970.8|64
1641986400000|2022-01-12 11:20:00|976.3|971.3|977.4|972.4|977.4|972.4|976|971|45
1641986700000|2022-01-12 11:25:00|977.5|972.5|978.4|973.4|978.4|973.4|977.5|972.5|66
1641987000000|2022-01-12 11:30:00|978.3|973.3|977.9|972.9|978.4|973.4|977.7|972.7|56
1641987300000|2022-01-12 11:35:00|977.8|972.8|977.4|972.4|977.8|972.8|977.3|972.3|75
1641987600000|2022-01-12 11:40:00|977.5|972.5|977.9|972.9|978.5|973.5|977.3|972.3|71
1641987900000|2022-01-12 11:45:00|977.8|972.8|977.3|972.3|978.2|973.2|977.3|972.3|75
1641988200000|2022-01-12 11:50:00|977|972|976.9|971.9|977.4|972.4|976.8|971.8|69
1641988500000|2022-01-12 11:55:00|976.8|971.8|977.1|972.1|977.8|972.8|976.8|971.8|86
1641988800000|2022-01-12 12:00:00|977|972|976.1|971.1|977.1|972.1|975.3|970.3|115
1641989100000|2022-01-12 12:05:00|976.2|971.2|975.1|970.1|976.4|971.4|975.1|970.1|53
1641989400000|2022-01-12 12:10:00|975.2|970.2|974.5|969.5|975.5|970.5|974.5|969.5|57
1641989700000|2022-01-12 12:15:00|974.6|969.6|974.8|969.8|975.2|970.2|974.2|969.2|66
1641990000000|2022-01-12 12:20:00|974.7|969.7|975.5|970.5|975.6|970.6|974.2|969.2|78
1641990300000|2022-01-12 12:25:00|975.4|970.4|975.1|970.1|975.4|970.4|974.9|969.9|47
1641990600000|2022-01-12 12:30:00|975.2|970.2|974.8|969.8|975.8|970.8|974.3|969.3|100
1641990900000|2022-01-12 12:35:00|974.7|969.7|975.1|970.1|975.6|970.6|974.4|969.4|113
1641991200000|2022-01-12 12:40:00|975.2|970.2|975|970|975.8|970.8|974.7|969.7|97
1641991500000|2022-01-12 12:45:00|974.9|969.9|975|970|975.5|970.5|974.2|969.2|63
1641991800000|2022-01-12 12:50:00|975.1|970.1|977.8|972.8|977.8|972.8|974.5|969.5|78
1641992100000|2022-01-12 12:55:00|977.9|972.9|977.3|972.3|978.4|973.4|977|972|84
1641992400000|2022-01-12 13:00:00|977.2|972.2|977.3|972.3|977.6|972.6|975.4|970.4|109
1641992700000|2022-01-12 13:05:00|977.2|972.2|978.8|973.8|979.5|974.5|977|972|101
1641993000000|2022-01-12 13:10:00|978.9|973.9|977|972|978.9|973.9|977|972|104
1641993300000|2022-01-12 13:15:00|977.1|972.1|980.1|975.1|980.2|975.2|977|972|168
1641993600000|2022-01-12 13:20:00|980.2|975.2|979.8|974.8|981.3|976.3|978.9|973.9|167
1641993900000|2022-01-12 13:25:00|979.7|974.7|982|973.2|982.1|976.9|979.7|973.1|157
1641994200000|2022-01-12 13:30:00|982.3|973.4|984.6|979.6|985.1|980.1|977.8|970.4|523
1641994500000|2022-01-12 13:35:00|984.4|979.4|986.9|981.9|987.2|982.2|983.7|978.7|434
1641994800000|2022-01-12 13:40:00|987|982|987.1|982.1|988.2|983.2|986.7|981.7|429
1641995100000|2022-01-12 13:45:00|987|982|985.9|980.9|987.4|982.4|984.2|979.2|372
1641995400000|2022-01-12 13:50:00|986.1|981.1|985.8|980.8|986.2|981.2|983.6|978.6|268
1641995700000|2022-01-12 13:55:00|985.9|980.9|985.6|980.6|986.7|981.7|984.1|979.1|230
1641996000000|2022-01-12 14:00:00|985.8|980.8|987.7|982.7|988.4|983.4|985.2|980.2|219
1641996300000|2022-01-12 14:05:00|987.8|982.8|986.1|981.1|987.8|982.8|985.2|980.2|204
1641996600000|2022-01-12 14:10:00|985.9|980.9|982.5|977.5|986|981|982.4|977.4|286
1641996900000|2022-01-12 14:15:00|982.6|977.6|982.1|977.1|984.1|979.1|981.6|976.6|230
1641997200000|2022-01-12 14:20:00|982|977|984.5|979.5|986.4|981.4|982|977|166
1641997500000|2022-01-12 14:25:00|984.1|979.1|986.8|981.8|987.1|982.1|984.1|979.1|191
1641997800000|2022-01-12 14:30:00|987|982|987|982|988.3|983.3|986.7|981.7|263
1641998100000|2022-01-12 14:35:00|987.1|982.1|990.7|985.7|990.9|985.9|985.5|980.5|307
1641998400000|2022-01-12 14:40:00|990.8|985.8|989.8|984.8|990.9|985.9|988.9|983.9|391
1641998700000|2022-01-12 14:45:00|989.9|984.9|989|984|990.7|985.7|988|983|343
1641999000000|2022-01-12 14:50:00|989.1|984.1|990.2|985.2|991|986|988.3|983.3|282
1641999300000|2022-01-12 14:55:00|990.1|985.1|987.1|982.1|991.1|986.1|986.8|981.8|310
1641999600000|2022-01-12 15:00:00|987.4|982.4|989|984|989.7|984.7|986.5|981.5|234
1641999900000|2022-01-12 15:05:00|989.1|984.1|988.5|983.5|989.9|984.9|986.8|981.8|259
1642000200000|2022-01-12 15:10:00|988.6|983.6|987.6|982.6|990|985|986.9|981.9|220
1642000500000|2022-01-12 15:15:00|987.4|982.4|987.8|982.8|988.3|983.3|986.8|981.8|145
1642000800000|2022-01-12 15:20:00|987.9|982.9|988.2|983.2|989.2|984.2|987.9|982.9|187
1642001100000|2022-01-12 15:25:00|988.3|983.3|987.1|982.1|988.5|983.5|986.8|981.8|196
1642001400000|2022-01-12 15:30:00|987.2|982.2|983.8|978.8|987.8|982.8|982.6|977.6|278
1642001700000|2022-01-12 15:35:00|983.4|978.4|980.8|975.8|984.7|979.7|980.7|975.7|207
1642002000000|2022-01-12 15:40:00|980.3|975.3|981.5|976.5|981.6|976.6|979.8|974.8|220
1642002300000|2022-01-12 15:45:00|981.4|976.4|983.1|978.1|983.7|978.7|981.4|976.4|158
1642002600000|2022-01-12 15:50:00|983.2|978.2|981.5|976.5|984|979|981.1|976.1|147
1642002900000|2022-01-12 15:55:00|981.4|976.4|984.8|979.8|985.2|980.2|981.4|976.4|164
1642003200000|2022-01-12 16:00:00|984.9|979.9|985|980|986.8|981.8|984.6|979.6|168
1642003500000|2022-01-12 16:05:00|985.1|980.1|982.7|977.7|985.8|980.8|982.2|977.2|183
1642003800000|2022-01-12 16:10:00|982.8|977.8|983.7|978.7|985.1|980.1|982.8|977.8|124
1642004100000|2022-01-12 16:15:00|983.8|978.8|983.8|978.8|985.1|980.1|982.9|977.9|202
1642004400000|2022-01-12 16:20:00|983.4|978.4|980.1|975.1|983.4|978.4|979.7|974.7|192
1642004700000|2022-01-12 16:25:00|980.2|975.2|981.5|976.5|981.8|976.8|979.4|974.4|175
1642005000000|2022-01-12 16:30:00|981.6|976.6|983|978|983.9|978.9|981.4|976.4|153
1642005300000|2022-01-12 16:35:00|983.1|978.1|982.4|977.4|983.9|978.9|981.7|976.7|125
1642005600000|2022-01-12 16:40:00|982.5|977.5|983.7|978.7|984.3|979.3|982.4|977.4|96
1642005900000|2022-01-12 16:45:00|983.8|978.8|984.4|979.4|984.7|979.7|983.6|978.6|110
1642006200000|2022-01-12 16:50:00|984.5|979.5|984.6|979.6|984.8|979.8|983.7|978.7|145
1642006500000|2022-01-12 16:55:00|984.7|979.7|984.2|979.2|985.2|980.2|984.1|979.1|132
1642006800000|2022-01-12 17:00:00|984.1|979.1|984.3|979.3|984.5|979.5|983.4|978.4|152
1642007100000|2022-01-12 17:05:00|984.2|979.2|983.5|978.5|985.1|980.1|982.2|977.2|193
1642007400000|2022-01-12 17:10:00|983.6|978.6|982.7|977.7|983.6|978.6|981.9|976.9|168
1642007700000|2022-01-12 17:15:00|982.9|977.9|983.9|978.9|984.1|979.1|982|977|108
1642008000000|2022-01-12 17:20:00|984.3|979.3|986.6|981.6|986.6|981.6|984.3|979.3|66
1642008300000|2022-01-12 17:25:00|986.5|981.5|986|981|987|982|986|981|83
1642008600000|2022-01-12 17:30:00|986.1|981.1|986.7|981.7|987|982|986|981|133
1642008900000|2022-01-12 17:35:00|986.8|981.8|986.8|981.8|987.5|982.5|986.6|981.6|120
1642009200000|2022-01-12 17:40:00|986.9|981.9|986.4|981.4|987.2|982.2|986.4|981.4|111
1642009500000|2022-01-12 17:45:00|986.3|981.3|986.4|981.4|986.6|981.6|985.8|980.8|108
1642009800000|2022-01-12 17:50:00|986.5|981.5|988.4|983.4|989.1|984.1|986.2|981.2|158
1642010100000|2022-01-12 17:55:00|988.3|983.3|986.2|981.2|988.7|983.7|986.1|981.1|93
1642010400000|2022-01-12 18:00:00|986.1|981.1|987.5|982.5|987.7|982.7|984.9|979.9|205
1642010700000|2022-01-12 18:05:00|987.6|982.6|987|982|987.6|982.6|986.7|981.7|91
1642011000000|2022-01-12 18:10:00|986.9|981.9|986.2|981.2|987.4|982.4|986.2|981.2|92
1642011300000|2022-01-12 18:15:00|986.1|981.1|986.1|981.1|986.3|981.3|985.4|980.4|143
1642011600000|2022-01-12 18:20:00|986.2|981.2|986.3|981.3|986.4|981.4|985.5|980.5|193
1642011900000|2022-01-12 18:25:00|986.2|981.2|985.1|980.1|986.3|981.3|985.1|980.1|115
1642012200000|2022-01-12 18:30:00|985|980|985.6|980.6|985.9|980.9|985|980|85
1642012500000|2022-01-12 18:35:00|985.7|980.7|985.7|980.7|985.9|980.9|985.4|980.4|89
1642012800000|2022-01-12 18:40:00|985.6|980.6|986.3|981.3|986.3|981.3|985.5|980.5|82
1642013100000|2022-01-12 18:45:00|986.2|981.2|985.4|980.4|986.4|981.4|985.4|980.4|95
1642013400000|2022-01-12 18:50:00|985.2|980.2|983.9|978.9|985.2|980.2|983.5|978.5|157
1642013700000|2022-01-12 18:55:00|983.8|978.8|986.5|977.6|986.6|979.7|983|977.6|149
1642014000000|2022-01-12 19:00:00|986.3|977.4|984.8|979.8|986.4|980.8|984.2|977.2|131
1642014300000|2022-01-12 19:05:00|984.7|979.7|985.1|980.1|985.5|980.5|984.6|979.6|68
1642014600000|2022-01-12 19:10:00|985|980|986.2|981.2|986.3|981.3|984.9|979.9|97
1642014900000|2022-01-12 19:15:00|986.3|981.3|986.6|981.6|986.9|981.9|986.1|981.1|112
1642015200000|2022-01-12 19:20:00|986.5|981.5|986.8|981.8|986.9|981.9|986.5|981.5|44
1642015500000|2022-01-12 19:25:00|986.7|981.7|986.3|981.3|986.9|981.9|986.3|981.3|60
1642015800000|2022-01-12 19:30:00|986.4|981.4|986.5|981.5|986.5|981.5|985.8|980.8|66
1642016100000|2022-01-12 19:35:00|986.6|981.6|986.7|981.7|986.7|981.7|986.3|981.3|62
1642016400000|2022-01-12 19:40:00|986.6|981.6|985.7|980.7|986.8|981.8|985.6|980.6|91
1642016700000|2022-01-12 19:45:00|985.8|980.8|986.6|981.6|986.7|981.7|985.7|980.7|63
1642017000000|2022-01-12 19:50:00|986.7|981.7|986.8|981.8|986.9|981.9|986.5|981.5|48
1642017300000|2022-01-12 19:55:00|986.9|981.9|986.8|981.8|986.9|981.9|986.6|981.6|101
1642017600000|2022-01-12 20:00:00|986.7|981.7|985.8|980.8|986.8|981.8|985.7|980.7|87
1642017900000|2022-01-12 20:05:00|985.9|980.9|985.6|980.6|986.1|981.1|985.3|980.3|131
1642018200000|2022-01-12 20:10:00|985.7|980.7|986.1|981.1|986.1|981.1|985.6|980.6|69
1642018500000|2022-01-12 20:15:00|986|981|986|981|986.4|981.4|985.9|980.9|56
1642018800000|2022-01-12 20:20:00|985.9|980.9|985.3|980.3|986.1|981.1|984.8|979.8|60
1642019100000|2022-01-12 20:25:00|985|980|984.3|979.3|985.1|980.1|984.2|979.2|70
1642019400000|2022-01-12 20:30:00|984.2|979.2|984.3|979.3|984.9|979.9|984.1|979.1|71
1642019700000|2022-01-12 20:35:00|984.4|979.4|984.3|979.3|984.6|979.6|984.2|979.2|88
1642020000000|2022-01-12 20:40:00|984.2|979.2|984.6|979.6|984.8|979.8|984.1|979.1|108
1642020300000|2022-01-12 20:45:00|984.5|979.5|984.5|979.5|985.1|980.1|984.4|979.4|65
1642020600000|2022-01-12 20:50:00|984.4|979.4|984.7|979.7|985.2|980.2|984.2|979.2|100
1642020900000|2022-01-12 20:55:00|984.6|979.6|984.2|979.2|984.8|979.8|984|979|112
1642021200000|2022-01-12 21:00:00|984.5|979.5|984.8|979.8|984.8|979.8|984.3|979.3|66
1642021500000|2022-01-12 21:05:00|984.7|979.7|984.4|979.4|985.2|980.2|984.4|979.4|113
1642021800000|2022-01-12 21:10:00|984.3|979.3|984.7|979.7|984.8|979.8|984.3|979.3|24
1642022100000|2022-01-12 21:15:00|984.6|979.6|984.6|979.6|984.6|979.6|984.4|979.4|29
1642022400000|2022-01-12 21:20:00|984.5|979.5|984.5|979.5|984.6|979.6|984.3|979.3|25
1642022700000|2022-01-12 21:25:00|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|33
1642023000000|2022-01-12 21:30:00|984.9|979.9|984.4|979.4|984.9|979.9|984.4|979.4|16
1642023300000|2022-01-12 21:35:00|984.3|979.3|984|979|984.4|979.4|984|979|21
1642023600000|2022-01-12 21:40:00|983.9|978.9|983.5|978.5|984.1|979.1|983.4|978.4|28
1642023900000|2022-01-12 21:45:00|983.6|978.6|983.1|978.1|983.7|978.7|982.9|977.9|91
1642024200000|2022-01-12 21:50:00|983|978|983.4|978.4|983.5|978.5|983|978|55
1642024500000|2022-01-12 21:55:00|983.3|978.3|983.7|978.7|983.8|978.8|983.2|978.2|22
1642028400000|2022-01-12 23:00:00|987.5|974.4|984.1|979.1|987.5|979.2|984.1|974.4|9
1642028700000|2022-01-12 23:05:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|8
1642029000000|2022-01-12 23:10:00|984.3|979.3|984.2|979.2|984.5|979.5|984.1|979.1|26
1642029300000|2022-01-12 23:15:00|984.1|979.1|984.3|979.3|984.5|979.5|984.1|979.1|21
1642029600000|2022-01-12 23:20:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|33
1642029900000|2022-01-12 23:25:00|984.3|979.3|984.3|979.3|984.5|979.5|984.2|979.2|19
1642030200000|2022-01-12 23:30:00|984.2|979.2|984.3|979.3|984.4|979.4|984.1|979.1|24
1642030500000|2022-01-12 23:35:00|984.2|979.2|984.1|979.1|984.3|979.3|984|979|7
1642030800000|2022-01-12 23:40:00|984.2|979.2|983.9|978.9|984.4|979.4|983.9|978.9|15
1642031100000|2022-01-12 23:45:00|983.8|978.8|983.5|978.5|983.8|978.8|983.4|978.4|37
1642031400000|2022-01-12 23:50:00|983.6|978.6|983.7|978.7|984|979|983.4|978.4|30
1642031700000|2022-01-12 23:55:00|983.6|978.6|984|979|984|979|983.6|978.6|25
1642032000000|2022-01-13 00:00:00|984.1|979.1|984.2|979.2|984.2|979.2|983.7|978.7|50
1642032300000|2022-01-13 00:05:00|984|979|983.7|978.7|984.2|979.2|983.7|978.7|62
1642032600000|2022-01-13 00:10:00|983.8|978.8|982.6|977.6|983.8|978.8|982.5|977.5|59
1642032900000|2022-01-13 00:15:00|982.5|977.5|982.6|977.6|982.7|977.7|982.4|977.4|48
1642033200000|2022-01-13 00:20:00|982.5|977.5|982.5|977.5|982.8|977.8|982.2|977.2|53
1642033500000|2022-01-13 00:25:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|38
1642033800000|2022-01-13 00:30:00|982.5|977.5|983.4|978.4|983.4|978.4|982.5|977.5|29
1642034100000|2022-01-13 00:35:00|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|22
1642034400000|2022-01-13 00:40:00|983.3|978.3|983|978|983.3|978.3|983|978|26
1642034700000|2022-01-13 00:45:00|983.1|978.1|982.9|977.9|983.2|978.2|982.8|977.8|21
1642035000000|2022-01-13 00:50:00|982.8|977.8|983|978|983|978|982.8|977.8|11
1642035300000|2022-01-13 00:55:00|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|32
1642035600000|2022-01-13 01:00:00|982.9|977.9|982.8|977.8|983.2|978.2|982.6|977.6|119
1642035900000|2022-01-13 01:05:00|982.6|977.6|982.8|977.8|983.3|978.3|982.6|977.6|44
1642036200000|2022-01-13 01:10:00|982.9|977.9|982.8|977.8|983.1|978.1|982.6|977.6|52
1642036500000|2022-01-13 01:15:00|982.7|977.7|982.7|977.7|982.8|977.8|982.5|977.5|35
1642036800000|2022-01-13 01:20:00|982.8|977.8|983|978|983|978|982.6|977.6|39
1642037100000|2022-01-13 01:25:00|982.9|977.9|982.8|977.8|983|978|982.7|977.7|57
1642037400000|2022-01-13 01:30:00|982.7|977.7|981.8|976.8|982.8|977.8|981.7|976.7|39
1642037700000|2022-01-13 01:35:00|981.9|976.9|981.8|976.8|982|977|981.8|976.8|68
1642038000000|2022-01-13 01:40:00|981.7|976.7|982.7|977.7|982.8|977.8|981.7|976.7|66
1642038300000|2022-01-13 01:45:00|982.8|977.8|981.6|976.6|982.8|977.8|981.4|976.4|74
1642038600000|2022-01-13 01:50:00|981.5|976.5|980.3|975.3|981.7|976.7|980.2|975.2|65
1642038900000|2022-01-13 01:55:00|980.2|975.2|980.4|975.4|980.7|975.7|979.9|974.9|45
1642039200000|2022-01-13 02:00:00|980.5|975.5|980|975|980.7|975.7|979.9|974.9|77
1642039500000|2022-01-13 02:05:00|979.9|974.9|979.8|974.8|980.1|975.1|979.7|974.7|48
1642039800000|2022-01-13 02:10:00|979.9|974.9|980.8|975.8|980.9|975.9|979.9|974.9|70
1642040100000|2022-01-13 02:15:00|980.7|975.7|981.1|976.1|981.5|976.5|980.6|975.6|47
1642040400000|2022-01-13 02:20:00|981.2|976.2|981.5|976.5|981.5|976.5|981.1|976.1|26
1642040700000|2022-01-13 02:25:00|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|20
1642041000000|2022-01-13 02:30:00|981.4|976.4|981.2|976.2|981.5|976.5|981.2|976.2|15
1642041300000|2022-01-13 02:35:00|981.3|976.3|981.4|976.4|981.4|976.4|981.1|976.1|42
1642041600000|2022-01-13 02:40:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|10
1642041900000|2022-01-13 02:45:00|981.3|976.3|981.4|976.4|981.7|976.7|981.3|976.3|48
1642042200000|2022-01-13 02:50:00|981.5|976.5|981.3|976.3|981.7|976.7|981.3|976.3|41
1642042500000|2022-01-13 02:55:00|981.4|976.4|981.1|976.1|981.5|976.5|981.1|976.1|24
1642042800000|2022-01-13 03:00:00|981|976|980.6|975.6|981.1|976.1|980.4|975.4|51
1642043100000|2022-01-13 03:05:00|980.7|975.7|980.9|975.9|980.9|975.9|980.6|975.6|21
1642043400000|2022-01-13 03:10:00|981|976|980.4|975.4|981.1|976.1|979.9|974.9|57
1642043700000|2022-01-13 03:15:00|980.3|975.3|980.4|975.4|980.5|975.5|980.2|975.2|56
1642044000000|2022-01-13 03:20:00|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|17
1642044300000|2022-01-13 03:25:00|981|976|980.4|975.4|981|976|980.3|975.3|14
1642044600000|2022-01-13 03:30:00|980.5|975.5|980.6|975.6|980.6|975.6|980.3|975.3|12
1642044900000|2022-01-13 03:35:00|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|27
1642045200000|2022-01-13 03:40:00|980.4|975.4|980.6|975.6|980.6|975.6|980.3|975.3|26
1642045500000|2022-01-13 03:45:00|980.7|975.7|980.3|975.3|980.9|975.9|980|975|30
1642045800000|2022-01-13 03:50:00|980.4|975.4|980.9|975.9|980.9|975.9|980.3|975.3|11
1642046100000|2022-01-13 03:55:00|981|976|981.2|976.2|981.2|976.2|981|976|5
1642046400000|2022-01-13 04:00:00|981.3|976.3|981.5|976.5|981.5|976.5|981.2|976.2|29
1642046700000|2022-01-13 04:05:00|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|8
1642047000000|2022-01-13 04:10:00|981.6|976.6|982|977|982.1|977.1|981.5|976.5|15
1642047300000|2022-01-13 04:15:00|982.1|977.1|982.3|977.3|982.5|977.5|982.1|977.1|38
1642047600000|2022-01-13 04:20:00|982.4|977.4|983.2|978.2|983.2|978.2|982.3|977.3|42
1642047900000|2022-01-13 04:25:00|983.1|978.1|982.7|977.7|983.3|978.3|982.6|977.6|25
1642048200000|2022-01-13 04:30:00|982.6|977.6|982.5|977.5|982.7|977.7|982.4|977.4|36
1642048500000|2022-01-13 04:35:00|982.4|977.4|982.6|977.6|982.7|977.7|982.4|977.4|29
1642048800000|2022-01-13 04:40:00|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|51
1642049100000|2022-01-13 04:45:00|982.6|977.6|982.7|977.7|982.7|977.7|982.5|977.5|4
1642049400000|2022-01-13 04:50:00|982.9|977.9|983|978|983|978|982.9|977.9|2
1642049700000|2022-01-13 04:55:00|982.9|977.9|982.8|977.8|983|978|982.8|977.8|30
1642050000000|2022-01-13 05:00:00|982.9|977.9|982.9|977.9|983|978|982.6|977.6|20
1642050300000|2022-01-13 05:05:00|983|978|982.1|977.1|983|978|982|977|47
1642050600000|2022-01-13 05:10:00|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|51
1642050900000|2022-01-13 05:15:00|982.2|977.2|982|977|982.6|977.6|982|977|26
1642051500000|2022-01-13 05:25:00|981.9|976.9|981.3|976.3|981.9|976.9|981.2|976.2|40
1642051800000|2022-01-13 05:30:00|981.2|976.2|982.4|977.4|982.5|977.5|981.2|976.2|39
1642052100000|2022-01-13 05:35:00|982.5|977.5|981.6|976.6|982.6|977.6|981.6|976.6|43
1642052400000|2022-01-13 05:40:00|981.5|976.5|981.4|976.4|981.8|976.8|981.3|976.3|32
1642052700000|2022-01-13 05:45:00|981.3|976.3|981.3|976.3|981.8|976.8|981.3|976.3|61
1642053000000|2022-01-13 05:50:00|981.1|976.1|981.7|976.7|981.8|976.8|981.1|976.1|26
1642053300000|2022-01-13 05:55:00|981.6|976.6|979.8|974.8|981.7|976.7|979.7|974.7|63
1642053600000|2022-01-13 06:00:00|979.9|974.9|980|975|980.6|975.6|979.9|974.9|34
1642053900000|2022-01-13 06:05:00|980.1|975.1|980.7|975.7|980.7|975.7|979.9|974.9|46
1642054200000|2022-01-13 06:10:00|980.8|975.8|980.4|975.4|981.2|976.2|980.2|975.2|62
1642054500000|2022-01-13 06:15:00|980.3|975.3|980.6|975.6|980.6|975.6|980.2|975.2|52
1642054800000|2022-01-13 06:20:00|980.7|975.7|980.4|975.4|980.7|975.7|980.3|975.3|38
1642055100000|2022-01-13 06:25:00|980.5|975.5|979.8|974.8|980.5|975.5|979.7|974.7|11
1642055400000|2022-01-13 06:30:00|979.7|974.7|980.4|975.4|980.4|975.4|979.5|974.5|30
1642055700000|2022-01-13 06:35:00|980.3|975.3|979.9|974.9|980.5|975.5|979.8|974.8|34
1642056000000|2022-01-13 06:40:00|979.8|974.8|979.9|974.9|980.2|975.2|979.8|974.8|18
1642056300000|2022-01-13 06:45:00|979.8|974.8|979.7|974.7|980.1|975.1|979.7|974.7|22
1642056600000|2022-01-13 06:50:00|979.6|974.6|978.9|973.9|979.7|974.7|978.7|973.7|47
1642056900000|2022-01-13 06:55:00|978.8|973.8|979.5|974.5|979.6|974.6|978.7|973.7|34
1642057200000|2022-01-13 07:00:00|979.4|974.4|978.8|973.8|979.7|974.7|978.7|973.7|57
1642057500000|2022-01-13 07:05:00|978.7|973.7|978.1|973.1|978.8|973.8|977.5|972.5|67
1642057800000|2022-01-13 07:10:00|978.2|973.2|977.7|972.7|978.3|973.3|977.5|972.5|20
1642058100000|2022-01-13 07:15:00|977.8|972.8|978.3|973.3|978.6|973.6|977.8|972.8|22
1642058400000|2022-01-13 07:20:00|978.4|973.4|979|974|979|974|978.2|973.2|19
1642058700000|2022-01-13 07:25:00|978.9|973.9|979.6|974.6|979.9|974.9|978.9|973.9|67
1642059000000|2022-01-13 07:30:00|979.7|974.7|981.6|976.6|981.7|976.7|979.6|974.6|45
1642059300000|2022-01-13 07:35:00|981.5|976.5|981.3|976.3|981.6|976.6|980.8|975.8|60
1642059600000|2022-01-13 07:40:00|981.4|976.4|981.6|976.6|981.9|976.9|980.7|975.7|66
1642059900000|2022-01-13 07:45:00|981.5|976.5|981.8|976.8|981.8|976.8|981.1|976.1|58
1642060200000|2022-01-13 07:50:00|981.7|976.7|980.7|975.7|981.9|976.9|980.7|975.7|31
1642060500000|2022-01-13 07:55:00|980.8|975.8|981.2|976.2|981.3|976.3|980.4|975.4|100
1642060800000|2022-01-13 08:00:00|981.3|976.3|981.5|976.5|981.8|976.8|980.7|975.7|96
1642061100000|2022-01-13 08:05:00|981.6|976.6|981.2|976.2|981.7|976.7|980.2|975.2|77
1642061400000|2022-01-13 08:10:00|981.3|976.3|980|975|981.3|976.3|979.6|974.6|75
1642061700000|2022-01-13 08:15:00|979.9|974.9|980.5|975.5|981.4|976.4|979.2|974.2|114
1642062000000|2022-01-13 08:20:00|980.7|975.7|979.6|974.6|981.7|976.7|979.1|974.1|100
1642062300000|2022-01-13 08:25:00|979.5|974.5|979.5|974.5|979.9|974.9|978.6|973.6|118
1642062600000|2022-01-13 08:30:00|979.7|974.7|978.9|973.9|979.8|974.8|978.9|973.9|129
1642062900000|2022-01-13 08:35:00|979|974|978.1|973.1|979.6|974.6|977.7|972.7|120
1642063200000|2022-01-13 08:40:00|978.2|973.2|978.6|973.6|978.9|973.9|977.6|972.6|62
1642063500000|2022-01-13 08:45:00|978.5|973.5|979.5|974.5|980.1|975.1|978.5|973.5|71
1642063800000|2022-01-13 08:50:00|979.6|974.6|979.1|974.1|979.8|974.8|978.7|973.7|69
1642064100000|2022-01-13 08:55:00|979|974|977.8|972.8|979.1|974.1|977.8|972.8|153
1642064400000|2022-01-13 09:00:00|978.1|973.1|975.8|970.8|978.2|973.2|975.3|970.3|88
1642064700000|2022-01-13 09:05:00|975.9|970.9|975.1|970.1|976.8|971.8|975.1|970.1|140
1642065000000|2022-01-13 09:10:00|975|970|975.2|970.2|975.4|970.4|974.7|969.7|90
1642065300000|2022-01-13 09:15:00|975.1|970.1|975.7|970.7|975.9|970.9|975|970|52
1642065600000|2022-01-13 09:20:00|975.8|970.8|975.5|970.5|975.9|970.9|975|970|76
1642065900000|2022-01-13 09:25:00|975.6|970.6|975.2|970.2|976.2|971.2|975.1|970.1|106
1642066200000|2022-01-13 09:30:00|975.1|970.1|975.5|970.5|975.5|970.5|975|970|102
1642066500000|2022-01-13 09:35:00|975.4|970.4|975.8|970.8|975.9|970.9|975.3|970.3|110
1642066800000|2022-01-13 09:40:00|975.7|970.7|976.2|971.2|976.4|971.4|975.2|970.2|65
1642067100000|2022-01-13 09:45:00|976.4|971.4|975.3|970.3|976.5|971.5|975.3|970.3|93
1642067400000|2022-01-13 09:50:00|975.4|970.4|976.8|971.8|977.3|972.3|975.3|970.3|117
1642067700000|2022-01-13 09:55:00|976.7|971.7|978.1|973.1|978.5|973.5|976.6|971.6|87
1642068000000|2022-01-13 10:00:00|978.3|973.3|977.5|972.5|978.6|973.6|977.4|972.4|85
1642068300000|2022-01-13 10:05:00|977.6|972.6|979.1|974.1|979.1|974.1|977.6|972.6|75
1642068600000|2022-01-13 10:10:00|979|974|979.1|974.1|979.4|974.4|978.7|973.7|65
1642068900000|2022-01-13 10:15:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|73
1642069200000|2022-01-13 10:20:00|979.3|974.3|980|975|980.4|975.4|979.2|974.2|85
1642069500000|2022-01-13 10:25:00|980.1|975.1|979.3|974.3|980.5|975.5|978.4|973.4|83
1642069800000|2022-01-13 10:30:00|979.2|974.2|977.1|972.1|979.4|974.4|977|972|83
1642070100000|2022-01-13 10:35:00|977.2|972.2|977|972|977.2|972.2|976.8|971.8|59
1642070400000|2022-01-13 10:40:00|976.9|971.9|976.4|971.4|977.1|972.1|976.1|971.1|67
1642070700000|2022-01-13 10:45:00|976.3|971.3|976.7|971.7|977.2|972.2|976.2|971.2|22
1642071000000|2022-01-13 10:50:00|976.5|971.5|976.3|971.3|976.9|971.9|976.2|971.2|16
1642071300000|2022-01-13 10:55:00|976.4|971.4|976.2|971.2|976.7|971.7|976.2|971.2|29
1642071600000|2022-01-13 11:00:00|976.3|971.3|976.2|971.2|976.6|971.6|976.2|971.2|20
1642071900000|2022-01-13 11:05:00|976.3|971.3|977.1|972.1|977.2|972.2|976.2|971.2|45
1642072200000|2022-01-13 11:10:00|977.2|972.2|977.8|972.8|977.8|972.8|976.7|971.7|44
1642072500000|2022-01-13 11:15:00|978|973|978.3|973.3|978.5|973.5|977.9|972.9|109
1642072800000|2022-01-13 11:20:00|978.2|973.2|978.9|973.9|979.2|974.2|977.9|972.9|78
1642073100000|2022-01-13 11:25:00|978.8|973.8|978.4|973.4|979.1|974.1|978.3|973.3|93
1642073400000|2022-01-13 11:30:00|978.3|973.3|978.4|973.4|978.5|973.5|978|973|47
1642073700000|2022-01-13 11:35:00|978.3|973.3|977.7|972.7|978.3|973.3|977.4|972.4|45
1642074000000|2022-01-13 11:40:00|977.6|972.6|979.4|974.4|979.5|974.5|977.5|972.5|82
1642074300000|2022-01-13 11:45:00|979.5|974.5|979.9|974.9|979.9|974.9|979.4|974.4|95
1642074600000|2022-01-13 11:50:00|980|975|980|975|980.1|975.1|979.8|974.8|84
1642074900000|2022-01-13 11:55:00|979.9|974.9|979.4|974.4|980|975|979.1|974.1|35
1642075200000|2022-01-13 12:00:00|979.3|974.3|978.7|973.7|980.3|975.3|978.3|973.3|139
1642075500000|2022-01-13 12:05:00|978.8|973.8|977.9|972.9|978.8|973.8|977.5|972.5|89
1642075800000|2022-01-13 12:10:00|978|973|978.5|973.5|978.8|973.8|977.9|972.9|64
1642076100000|2022-01-13 12:15:00|978.4|973.4|979.3|974.3|979.3|974.3|978.2|973.2|66
1642076400000|2022-01-13 12:20:00|979.4|974.4|979.5|974.5|980|975|979.1|974.1|77
1642076700000|2022-01-13 12:25:00|979.4|974.4|980.7|975.7|980.8|975.8|979.4|974.4|76
1642077000000|2022-01-13 12:30:00|980.8|975.8|980.5|975.5|980.9|975.9|979.7|974.7|78
1642077300000|2022-01-13 12:35:00|980.6|975.6|980.3|975.3|980.7|975.7|980.2|975.2|66
1642077600000|2022-01-13 12:40:00|980.4|975.4|980.5|975.5|981.1|976.1|980.3|975.3|57
1642077900000|2022-01-13 12:45:00|980.6|975.6|980.4|975.4|980.9|975.9|980.1|975.1|70
1642078200000|2022-01-13 12:50:00|980.3|975.3|980.2|975.2|980.6|975.6|979.5|974.5|95
1642078500000|2022-01-13 12:55:00|979.9|974.9|979.8|974.8|980.1|975.1|979.6|974.6|105
1642078800000|2022-01-13 13:00:00|979.9|974.9|979.6|974.6|981|976|979.6|974.6|133
1642079100000|2022-01-13 13:05:00|979.7|974.7|979.9|974.9|980.6|975.6|979.5|974.5|116
1642079400000|2022-01-13 13:10:00|979.8|974.8|979.8|974.8|980.8|975.8|979.5|974.5|130
1642079700000|2022-01-13 13:15:00|979.9|974.9|978.4|973.4|980|975|977.9|972.9|180
1642080000000|2022-01-13 13:20:00|978.5|973.5|978.9|973.9|979.3|974.3|978.5|973.5|166
1642080300000|2022-01-13 13:25:00|979|974|979|974|980.7|975.7|978.9|973.9|148
1642080600000|2022-01-13 13:30:00|978.4|973.4|977.7|972.7|980.2|975.2|975.7|970.7|305
1642080900000|2022-01-13 13:35:00|977.9|972.9|981.7|976.7|982.2|977.2|977.9|972.9|239
1642081200000|2022-01-13 13:40:00|981.6|976.6|983.6|978.6|983.7|978.7|981.1|976.1|227
1642081500000|2022-01-13 13:45:00|983.5|978.5|984.6|979.6|984.8|979.8|983.3|978.3|220
1642081800000|2022-01-13 13:50:00|984.7|979.7|984.2|979.2|985.2|980.2|983.2|978.2|170
1642082100000|2022-01-13 13:55:00|984.1|979.1|981.4|976.4|984.1|979.1|979.8|974.8|186
1642082400000|2022-01-13 14:00:00|981.5|976.5|979.9|974.9|981.5|976.5|978.9|973.9|235
1642082700000|2022-01-13 14:05:00|980|975|982.8|977.8|983.1|978.1|979.1|974.1|168
1642083000000|2022-01-13 14:10:00|982.7|977.7|984.4|979.4|984.6|979.6|982.4|977.4|153
1642083300000|2022-01-13 14:15:00|984.5|979.5|983.9|978.9|985.7|980.7|983.3|978.3|145
1642083600000|2022-01-13 14:20:00|984|979|984|979|985.7|980.7|983.2|978.2|134
1642083900000|2022-01-13 14:25:00|983.8|978.8|982.8|977.8|984.2|979.2|982.7|977.7|125
1642084200000|2022-01-13 14:30:00|982.9|977.9|983.9|978.9|984.4|979.4|982.8|977.8|247
1642084500000|2022-01-13 14:35:00|984|979|982.1|977.1|984.1|979.1|980.7|975.7|292
1642084800000|2022-01-13 14:40:00|982.2|977.2|979.6|974.6|982.6|977.6|978.8|973.8|306
1642085100000|2022-01-13 14:45:00|979.8|974.8|977.8|972.8|980.9|975.9|977|972|311
1642085400000|2022-01-13 14:50:00|977.9|972.9|981.8|976.8|982.1|977.1|977.2|972.2|332
1642085700000|2022-01-13 14:55:00|981.7|976.7|980.6|975.6|984.1|979.1|980.5|975.5|233
1642086000000|2022-01-13 15:00:00|980.8|975.8|980.3|975.3|982.4|977.4|979|974|288
1642086300000|2022-01-13 15:05:00|980.4|975.4|979.6|974.6|981|976|979|974|207
1642086600000|2022-01-13 15:10:00|979.4|974.4|977.9|972.9|980|975|977.9|972.9|229
1642086900000|2022-01-13 15:15:00|977.8|972.8|976.6|971.6|978.5|973.5|976.4|971.4|289
1642087200000|2022-01-13 15:20:00|976.8|971.8|975.2|970.2|977.2|972.2|974.1|969.1|342
1642087500000|2022-01-13 15:25:00|974.8|969.8|975.9|970.9|976.1|971.1|974.2|969.2|308
1642087800000|2022-01-13 15:30:00|976|971|973.6|968.6|976|971|972.5|967.5|251
1642088100000|2022-01-13 15:35:00|973.5|968.5|974.6|969.6|974.7|969.7|972.8|967.8|240
1642088400000|2022-01-13 15:40:00|974.5|969.5|974|969|974.9|969.9|973.5|968.5|196
1642088700000|2022-01-13 15:45:00|973.9|968.9|973.9|968.9|974.6|969.6|973.4|968.4|210
1642089000000|2022-01-13 15:50:00|973.8|968.8|971.6|966.6|973.9|968.9|970.1|965.1|323
1642089300000|2022-01-13 15:55:00|971.9|966.9|971.7|966.7|972.7|967.7|971.6|966.6|200
1642089600000|2022-01-13 16:00:00|971.8|966.8|972.1|967.1|972.7|967.7|970.8|965.8|281
1642089900000|2022-01-13 16:05:00|971.9|966.9|975.1|970.1|975.4|970.4|971.4|966.4|281
1642090200000|2022-01-13 16:10:00|975|970|979.4|974.4|979.5|974.5|974|969|236
1642090500000|2022-01-13 16:15:00|979.2|974.2|978.9|973.9|981.3|976.3|978.9|973.9|167
1642090800000|2022-01-13 16:20:00|979|974|982.6|977.6|982.6|977.6|979|974|142
1642091100000|2022-01-13 16:25:00|982.5|977.5|980.2|975.2|982.8|977.8|980.1|975.1|111
1642091400000|2022-01-13 16:30:00|980.1|975.1|979.1|974.1|980.8|975.8|978.2|973.2|129
1642091700000|2022-01-13 16:35:00|979.2|974.2|979.4|974.4|980.1|975.1|978.6|973.6|143
1642092000000|2022-01-13 16:40:00|979.5|974.5|980.6|975.6|980.6|975.6|979.1|974.1|127
1642092300000|2022-01-13 16:45:00|980.9|975.9|980.6|975.6|981.3|976.3|979.3|974.3|143
1642092600000|2022-01-13 16:50:00|980.4|975.4|981.3|976.3|981.5|976.5|979.9|974.9|153
1642092900000|2022-01-13 16:55:00|981.2|976.2|982|977|982|977|980.7|975.7|171
1642093200000|2022-01-13 17:00:00|981.9|976.9|980.5|975.5|981.9|976.9|980.5|975.5|129
1642093500000|2022-01-13 17:05:00|980.6|975.6|981.2|976.2|981.4|976.4|980.2|975.2|134
1642093800000|2022-01-13 17:10:00|981.1|976.1|981|976|981.5|976.5|980.8|975.8|79
1642094100000|2022-01-13 17:15:00|980.8|975.8|978.1|973.1|981|976|977.8|972.8|203
1642094400000|2022-01-13 17:20:00|978.2|973.2|978.8|973.8|978.9|973.9|977.7|972.7|202
1642094700000|2022-01-13 17:25:00|978.9|973.9|979.5|974.5|979.6|974.6|978.4|973.4|205
1642095000000|2022-01-13 17:30:00|979.4|974.4|980.8|975.8|981|976|978.6|973.6|151
1642095300000|2022-01-13 17:35:00|980.7|975.7|981.2|976.2|981.3|976.3|979.9|974.9|136
1642095600000|2022-01-13 17:40:00|981.4|976.4|980.5|975.5|981.6|976.6|980.4|975.4|129
1642095900000|2022-01-13 17:45:00|980.6|975.6|979.1|974.1|980.8|975.8|978.7|973.7|121
1642096200000|2022-01-13 17:50:00|979|974|980|975|980.1|975.1|978.6|973.6|119
1642096500000|2022-01-13 17:55:00|979.9|974.9|981.1|976.1|981.1|976.1|979.6|974.6|157
1642096800000|2022-01-13 18:00:00|981|976|981.2|976.2|981.4|976.4|979.9|974.9|262
1642097100000|2022-01-13 18:05:00|981.1|976.1|980.9|975.9|981.8|976.8|980.9|975.9|167
1642097400000|2022-01-13 18:10:00|981|976|980.5|975.5|981.1|976.1|979.9|974.9|145
1642097700000|2022-01-13 18:15:00|980.4|975.4|980.8|975.8|980.8|975.8|979.9|974.9|115
1642098000000|2022-01-13 18:20:00|980.9|975.9|979.9|974.9|981.4|976.4|979.6|974.6|224
1642098300000|2022-01-13 18:25:00|979.8|974.8|979.4|974.4|979.9|974.9|978.1|973.1|197
1642098600000|2022-01-13 18:30:00|979.5|974.5|979.1|974.1|979.8|974.8|978.8|973.8|92
1642098900000|2022-01-13 18:35:00|979|974|978.7|973.7|979.1|974.1|978|973|154
1642099200000|2022-01-13 18:40:00|978.6|973.6|979|974|979.1|974.1|978.3|973.3|100
1642099500000|2022-01-13 18:45:00|978.9|973.9|979.2|974.2|979.4|974.4|978.7|973.7|84
1642099800000|2022-01-13 18:50:00|979.1|974.1|979.3|974.3|979.4|974.4|978.7|973.7|117
1642100100000|2022-01-13 18:55:00|979.2|974.2|979.7|974.7|979.8|974.8|979.1|974.1|117
1642100400000|2022-01-13 19:00:00|979.4|974.4|979.8|974.8|980.2|975.2|979.2|974.2|96
1642100700000|2022-01-13 19:05:00|979.7|974.7|980.3|975.3|980.3|975.3|979.7|974.7|72
1642101000000|2022-01-13 19:10:00|980.2|975.2|979.6|974.6|980.3|975.3|979.6|974.6|73
1642101300000|2022-01-13 19:15:00|979.8|974.8|980|975|980.1|975.1|979.4|974.4|64
1642101600000|2022-01-13 19:20:00|979.9|974.9|979.7|974.7|979.9|974.9|979.5|974.5|84
1642101900000|2022-01-13 19:25:00|979.8|974.8|979.7|974.7|980.3|975.3|979.7|974.7|95
1642102200000|2022-01-13 19:30:00|979.8|974.8|979.2|974.2|980.2|975.2|979.1|974.1|105
1642102500000|2022-01-13 19:35:00|979|974|977.9|972.9|979.1|974.1|977.8|972.8|128
1642102800000|2022-01-13 19:40:00|978|973|978.5|973.5|978.8|973.8|978|973|79
1642103100000|2022-01-13 19:45:00|978.4|973.4|977.7|972.7|978.5|973.5|977.7|972.7|57
1642103400000|2022-01-13 19:50:00|977.6|972.6|977.8|972.8|978.2|973.2|977.6|972.6|55
1642103700000|2022-01-13 19:55:00|977.7|972.7|978.7|973.7|978.7|973.7|977.7|972.7|139
1642104000000|2022-01-13 20:00:00|978.8|973.8|978|973|979|974|977.7|972.7|79
1642104300000|2022-01-13 20:05:00|977.9|972.9|978.6|973.6|978.7|973.7|977.9|972.9|73
1642104600000|2022-01-13 20:10:00|978.5|973.5|977.6|972.6|978.6|973.6|977.5|972.5|48
1642104900000|2022-01-13 20:15:00|977.5|972.5|977.8|972.8|977.9|972.9|977.2|972.2|71
1642105200000|2022-01-13 20:20:00|977.9|972.9|977.7|972.7|978|973|977.3|972.3|95
1642105500000|2022-01-13 20:25:00|977.6|972.6|977.8|972.8|977.9|972.9|977.5|972.5|67
1642105800000|2022-01-13 20:30:00|977.7|972.7|977.8|972.8|977.9|972.9|977.6|972.6|194
1642106100000|2022-01-13 20:35:00|977.7|972.7|976.5|971.5|977.9|972.9|976.2|971.2|155
1642106400000|2022-01-13 20:40:00|976.4|971.4|976.3|971.3|976.5|971.5|976.2|971.2|87
1642106700000|2022-01-13 20:45:00|976.2|971.2|975.5|970.5|976.6|971.6|975.4|970.4|44
1642107000000|2022-01-13 20:50:00|975.4|970.4|974.7|969.7|975.4|970.4|974.7|969.7|89
1642107300000|2022-01-13 20:55:00|974.8|969.8|975.2|970.2|975.6|970.6|974|969|195
1642107600000|2022-01-13 21:00:00|975.4|970.4|975.1|970.1|975.7|970.7|975|970|89
1642107900000|2022-01-13 21:05:00|975.2|970.2|975.3|970.3|975.6|970.6|975.1|970.1|38
1642108200000|2022-01-13 21:10:00|975.2|970.2|975.6|970.6|975.8|970.8|975.2|970.2|57
1642108500000|2022-01-13 21:15:00|975.5|970.5|975.2|970.2|975.6|970.6|975.2|970.2|50
1642108800000|2022-01-13 21:20:00|975.3|970.3|975.2|970.2|975.3|970.3|974.9|969.9|36
1642109100000|2022-01-13 21:25:00|975.1|970.1|975.4|970.4|975.7|970.7|975.1|970.1|26
1642109400000|2022-01-13 21:30:00|975.3|970.3|975.9|970.9|976.1|971.1|975.3|970.3|16
1642109700000|2022-01-13 21:35:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|12
1642110000000|2022-01-13 21:40:00|976|971|976.2|971.2|976.2|971.2|975.8|970.8|21
1642110300000|2022-01-13 21:45:00|976.1|971.1|976.2|971.2|976.5|971.5|976|971|35
1642110600000|2022-01-13 21:50:00|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|32
1642110900000|2022-01-13 21:55:00|976.2|971.2|976.6|971.6|976.8|971.8|976.1|971.1|47
1642114800000|2022-01-13 23:00:00|979.5|968.4|976.3|971.3|979.5|971.5|976.1|968.4|38
1642115100000|2022-01-13 23:05:00|976.2|971.2|976.2|971.2|976.3|971.3|976|971|58
1642115400000|2022-01-13 23:10:00|976.1|971.1|976.3|971.3|976.3|971.3|976|971|31
1642115700000|2022-01-13 23:15:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|16
1642116000000|2022-01-13 23:20:00|976.2|971.2|976.2|971.2|976.4|971.4|976.2|971.2|83
1642116300000|2022-01-13 23:25:00|976.1|971.1|976.1|971.1|976.2|971.2|976|971|15
1642116600000|2022-01-13 23:30:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|9
1642116900000|2022-01-13 23:35:00|976.3|971.3|976.3|971.3|976.3|971.3|976.1|971.1|23
1642117200000|2022-01-13 23:40:00|976.4|971.4|976.5|971.5|976.5|971.5|976.2|971.2|28
1642117500000|2022-01-13 23:45:00|976.6|971.6|976.7|971.7|976.8|971.8|976.5|971.5|48
1642117800000|2022-01-13 23:50:00|976.6|971.6|976|971|976.6|971.6|976|971|7
1642118100000|2022-01-13 23:55:00|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|15
1642118400000|2022-01-14 00:00:00|976|971|975.5|970.5|976.1|971.1|974.9|969.9|96
1642118700000|2022-01-14 00:05:00|975.4|970.4|976.1|971.1|976.2|971.2|975.4|970.4|73
1642119000000|2022-01-14 00:10:00|976.2|971.2|976.2|971.2|976.3|971.3|975.8|970.8|75
1642119300000|2022-01-14 00:15:00|976.1|971.1|976.6|971.6|976.8|971.8|976|971|114
1642119600000|2022-01-14 00:20:00|976.7|971.7|976.8|971.8|976.8|971.8|976.3|971.3|42
1642119900000|2022-01-14 00:25:00|976.9|971.9|976.3|971.3|976.9|971.9|976.2|971.2|47
1642120200000|2022-01-14 00:30:00|976.2|971.2|976.3|971.3|976.6|971.6|976.1|971.1|66
1642120500000|2022-01-14 00:35:00|976.4|971.4|976.7|971.7|976.8|971.8|976.2|971.2|99
1642120800000|2022-01-14 00:40:00|976.6|971.6|976.8|971.8|976.9|971.9|976.4|971.4|18
1642121100000|2022-01-14 00:45:00|976.6|971.6|976.1|971.1|976.8|971.8|976|971|85
1642121400000|2022-01-14 00:50:00|976|971|977.1|972.1|977.1|972.1|975.8|970.8|104
1642121700000|2022-01-14 00:55:00|977|972|977.7|972.7|977.7|972.7|977|972|87
1642122000000|2022-01-14 01:00:00|977.6|972.6|978.6|973.6|978.7|973.7|977.5|972.5|121
1642122300000|2022-01-14 01:05:00|978.5|973.5|978.7|973.7|979|974|977.8|972.8|84
1642122600000|2022-01-14 01:10:00|978.8|973.8|978.3|973.3|978.8|973.8|978.2|973.2|96
1642122900000|2022-01-14 01:15:00|978.2|973.2|976.3|971.3|978.3|973.3|976|971|66
1642123200000|2022-01-14 01:20:00|976.4|971.4|977.1|972.1|977.1|972.1|976.2|971.2|81
1642123500000|2022-01-14 01:25:00|977.2|972.2|977.3|972.3|977.6|972.6|977|972|51
1642123800000|2022-01-14 01:30:00|977.1|972.1|977.6|972.6|977.8|972.8|977|972|133
1642124100000|2022-01-14 01:35:00|977.7|972.7|978.2|973.2|978.8|973.8|977.7|972.7|112
1642124400000|2022-01-14 01:40:00|978.3|973.3|977.3|972.3|978.3|973.3|977.3|972.3|95
1642124700000|2022-01-14 01:45:00|977.4|972.4|977.6|972.6|978|973|977.1|972.1|107
1642125000000|2022-01-14 01:50:00|977.5|972.5|977.3|972.3|977.7|972.7|976.9|971.9|94
1642125300000|2022-01-14 01:55:00|977.2|972.2|977.4|972.4|977.5|972.5|977|972|32
1642125600000|2022-01-14 02:00:00|977.3|972.3|977.9|972.9|978.1|973.1|977.2|972.2|144
1642125900000|2022-01-14 02:05:00|978|973|977.8|972.8|978.4|973.4|977.8|972.8|29
1642126200000|2022-01-14 02:10:00|977.9|972.9|977.7|972.7|977.9|972.9|976.9|971.9|37
1642126500000|2022-01-14 02:15:00|977.8|972.8|976.9|971.9|978.2|973.2|976.9|971.9|87
1642126800000|2022-01-14 02:20:00|976.8|971.8|977.4|972.4|977.6|972.6|976.8|971.8|44
1642127100000|2022-01-14 02:25:00|977.3|972.3|978.2|973.2|978.2|973.2|977.3|972.3|81
1642127400000|2022-01-14 02:30:00|978.3|973.3|978.8|973.8|978.9|973.9|978.2|973.2|77
1642127700000|2022-01-14 02:35:00|978.7|973.7|978|973|978.8|973.8|977.8|972.8|117
1642128000000|2022-01-14 02:40:00|978.1|973.1|978.4|973.4|978.7|973.7|977.8|972.8|70
1642128300000|2022-01-14 02:45:00|978.5|973.5|978.5|973.5|978.6|973.6|978.2|973.2|57
1642128600000|2022-01-14 02:50:00|978.6|973.6|979.2|974.2|979.3|974.3|978.6|973.6|51
1642128900000|2022-01-14 02:55:00|979.3|974.3|979.3|974.3|979.4|974.4|979.1|974.1|87
1642129200000|2022-01-14 03:00:00|979.2|974.2|978.4|973.4|979.3|974.3|978.4|973.4|77
1642129500000|2022-01-14 03:05:00|978.5|973.5|979.4|974.4|979.4|974.4|978.4|973.4|35
1642129800000|2022-01-14 03:10:00|979.5|974.5|979.7|974.7|979.8|974.8|979.4|974.4|22
1642130100000|2022-01-14 03:15:00|979.8|974.8|979.8|974.8|980|975|979.7|974.7|45
1642130400000|2022-01-14 03:20:00|979.9|974.9|979.7|974.7|979.9|974.9|979.3|974.3|93
1642130700000|2022-01-14 03:25:00|979.8|974.8|979.6|974.6|979.9|974.9|979.3|974.3|55
1642131000000|2022-01-14 03:30:00|979.5|974.5|979.1|974.1|979.6|974.6|978.7|973.7|44
1642131300000|2022-01-14 03:35:00|979|974|979.1|974.1|979.3|974.3|979|974|68
1642131600000|2022-01-14 03:40:00|979|974|978.9|973.9|979.2|974.2|978.9|973.9|64
1642131900000|2022-01-14 03:45:00|979|974|979.2|974.2|979.8|974.8|978.9|973.9|60
1642132200000|2022-01-14 03:50:00|979.3|974.3|980.3|975.3|980.5|975.5|979.3|974.3|44
1642132500000|2022-01-14 03:55:00|980.1|975.1|980.1|975.1|980.3|975.3|979.7|974.7|36
1642132800000|2022-01-14 04:00:00|980.2|975.2|980|975|980.2|975.2|979.8|974.8|21
1642133100000|2022-01-14 04:05:00|980.1|975.1|981.8|976.8|981.9|976.9|980.1|975.1|16
1642133400000|2022-01-14 04:10:00|981.9|976.9|981.8|976.8|982.1|977.1|981.2|976.2|50
1642133700000|2022-01-14 04:15:00|981.9|976.9|982.8|977.8|982.8|977.8|981.8|976.8|36
1642134000000|2022-01-14 04:20:00|982.9|977.9|982.8|977.8|983.2|978.2|982.7|977.7|44
1642134300000|2022-01-14 04:25:00|982.9|977.9|983|978|983.1|978.1|982.6|977.6|30
1642134600000|2022-01-14 04:30:00|983.5|978.5|982.8|977.8|983.6|978.6|982.7|977.7|29
1642134900000|2022-01-14 04:35:00|982.9|977.9|982.7|977.7|983|978|982.6|977.6|35
1642135200000|2022-01-14 04:40:00|982.9|977.9|983.1|978.1|983.2|978.2|982.7|977.7|30
1642135500000|2022-01-14 04:45:00|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|26
1642135800000|2022-01-14 04:50:00|983.2|978.2|983.1|978.1|983.7|978.7|983|978|24
1642136100000|2022-01-14 04:55:00|983|978|983.4|978.4|983.4|978.4|983|978|44
1642136400000|2022-01-14 05:00:00|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|14
1642136700000|2022-01-14 05:05:00|983.5|978.5|983.8|978.8|983.8|978.8|983.1|978.1|42
1642137000000|2022-01-14 05:10:00|983.9|978.9|984.7|979.7|984.7|979.7|983.8|978.8|36
1642137300000|2022-01-14 05:15:00|984.8|979.8|985.5|980.5|985.6|980.6|984.8|979.8|22
1642137600000|2022-01-14 05:20:00|985.4|980.4|984.7|979.7|985.4|980.4|984.2|979.2|51
1642137900000|2022-01-14 05:25:00|984.8|979.8|984.5|979.5|984.8|979.8|984|979|59
1642138200000|2022-01-14 05:30:00|984.6|979.6|984.5|979.5|984.7|979.7|984.2|979.2|51
1642138500000|2022-01-14 05:35:00|984.6|979.6|985.9|980.9|985.9|980.9|984.6|979.6|51
1642138800000|2022-01-14 05:40:00|985.8|980.8|985.7|980.7|986|981|985.4|980.4|37
1642139100000|2022-01-14 05:45:00|985.6|980.6|984.9|979.9|985.7|980.7|984.9|979.9|102
1642139400000|2022-01-14 05:50:00|985|980|986.2|981.2|986.2|981.2|984.9|979.9|37
1642139700000|2022-01-14 05:55:00|986.1|981.1|986.2|981.2|986.3|981.3|985.9|980.9|50
1642140000000|2022-01-14 06:00:00|986.1|981.1|985.9|980.9|986.2|981.2|985.8|980.8|43
1642140300000|2022-01-14 06:05:00|985.8|980.8|985.7|980.7|985.8|980.8|984.9|979.9|57
1642140600000|2022-01-14 06:10:00|985.6|980.6|985.6|980.6|986.1|981.1|985.5|980.5|48
1642140900000|2022-01-14 06:15:00|985.7|980.7|985.6|980.6|986|981|985.6|980.6|34
1642141200000|2022-01-14 06:20:00|985.8|980.8|985.7|980.7|986|981|985.4|980.4|75
1642141500000|2022-01-14 06:25:00|985.8|980.8|985.8|980.8|985.9|980.9|985.6|980.6|76
1642141800000|2022-01-14 06:30:00|985.9|980.9|985.8|980.8|985.9|980.9|985.6|980.6|58
1642142100000|2022-01-14 06:35:00|985.7|980.7|986.4|981.4|986.4|981.4|985.7|980.7|20
1642142400000|2022-01-14 06:40:00|986.8|981.8|987|982|987.2|982.2|986.5|981.5|55
1642142700000|2022-01-14 06:45:00|987.1|982.1|986.6|981.6|987.1|982.1|986|981|53
1642143000000|2022-01-14 06:50:00|986.5|981.5|986.2|981.2|986.6|981.6|985.9|980.9|34
1642143300000|2022-01-14 06:55:00|986.3|981.3|986.2|981.2|986.3|981.3|985.7|980.7|80
1642143600000|2022-01-14 07:00:00|986.3|981.3|987.5|982.5|987.7|982.7|986.2|981.2|104
1642143900000|2022-01-14 07:05:00|987.4|982.4|986.5|981.5|987.5|982.5|986.4|981.4|93
1642144200000|2022-01-14 07:10:00|986.6|981.6|986.1|981.1|986.7|981.7|986.1|981.1|60
1642144500000|2022-01-14 07:15:00|986|981|985.2|980.2|986.2|981.2|985.2|980.2|59
1642144800000|2022-01-14 07:20:00|985.1|980.1|984.6|979.6|985.5|980.5|984.5|979.5|67
1642145100000|2022-01-14 07:25:00|984.7|979.7|984.3|979.3|984.7|979.7|983.7|978.7|50
1642145400000|2022-01-14 07:30:00|984.4|979.4|984.4|979.4|984.6|979.6|984.2|979.2|47
1642145700000|2022-01-14 07:35:00|984.5|979.5|986.6|981.6|986.6|981.6|984.5|979.5|87
1642146000000|2022-01-14 07:40:00|986.7|981.7|987|982|987.4|982.4|986.2|981.2|77
1642146300000|2022-01-14 07:45:00|986.9|981.9|987|982|987.2|982.2|986.8|981.8|64
1642146600000|2022-01-14 07:50:00|986.9|981.9|987.3|982.3|987.3|982.3|986.7|981.7|74
1642146900000|2022-01-14 07:55:00|987.2|982.2|987.1|982.1|987.3|982.3|986.7|981.7|96
1642147200000|2022-01-14 08:00:00|987.2|982.2|985.1|980.1|987.6|982.6|984.9|979.9|145
1642147500000|2022-01-14 08:05:00|985|980|987.1|982.1|987.7|982.7|985|980|156
1642147800000|2022-01-14 08:10:00|987|982|988.1|983.1|988.8|983.8|986.4|981.4|157
1642148100000|2022-01-14 08:15:00|988.2|983.2|989.1|984.1|989.7|984.7|988.1|983.1|151
1642148400000|2022-01-14 08:20:00|989|984|986.8|981.8|989.1|984.1|986.6|981.6|148
1642148700000|2022-01-14 08:25:00|986.7|981.7|985.3|980.3|987.1|982.1|985.1|980.1|118
1642149000000|2022-01-14 08:30:00|985|980|984.3|979.3|985.1|980.1|984.3|979.3|126
1642149300000|2022-01-14 08:35:00|984.4|979.4|984.4|979.4|985.4|980.4|984.3|979.3|129
1642149600000|2022-01-14 08:40:00|984.3|979.3|983.7|978.7|984.7|979.7|983.6|978.6|79
1642149900000|2022-01-14 08:45:00|983.6|978.6|983.7|978.7|984.2|979.2|983.3|978.3|71
1642150200000|2022-01-14 08:50:00|983.6|978.6|983.7|978.7|984.1|979.1|982.9|977.9|141
1642150500000|2022-01-14 08:55:00|983.6|978.6|982.3|977.3|984.1|979.1|982.1|977.1|159
1642150800000|2022-01-14 09:00:00|982.2|977.2|984|979|984.1|979.1|981.9|976.9|178
1642151100000|2022-01-14 09:05:00|984.1|979.1|985|980|985.3|980.3|984|979|124
1642151400000|2022-01-14 09:10:00|985.1|980.1|984.6|979.6|985.1|980.1|984.2|979.2|111
1642151700000|2022-01-14 09:15:00|984.7|979.7|984.5|979.5|984.7|979.7|983.7|978.7|109
1642152000000|2022-01-14 09:20:00|984.4|979.4|983.4|978.4|984.5|979.5|983.3|978.3|87
1642152300000|2022-01-14 09:25:00|983.2|978.2|983|978|983.3|978.3|982|977|130
1642152600000|2022-01-14 09:30:00|982.7|977.7|983.5|978.5|983.7|978.7|982.1|977.1|154
1642152900000|2022-01-14 09:35:00|983.7|978.7|983.3|978.3|983.8|978.8|982.8|977.8|66
1642153200000|2022-01-14 09:40:00|983.2|978.2|982.8|977.8|983.3|978.3|982.3|977.3|60
1642153500000|2022-01-14 09:45:00|982.9|977.9|982.6|977.6|982.9|977.9|982.3|977.3|92
1642153800000|2022-01-14 09:50:00|982.5|977.5|983.5|978.5|983.6|978.6|982.4|977.4|95
1642154100000|2022-01-14 09:55:00|983.4|978.4|983.3|978.3|983.7|978.7|983.2|978.2|42
1642154400000|2022-01-14 10:00:00|983.4|978.4|982.2|977.2|983.5|978.5|982.1|977.1|67
1642154700000|2022-01-14 10:05:00|982.3|977.3|983.3|978.3|983.3|978.3|982.2|977.2|50
1642155000000|2022-01-14 10:10:00|983.4|978.4|983.1|978.1|983.4|978.4|982.9|977.9|106
1642155300000|2022-01-14 10:15:00|983|978|982.3|977.3|983|978|982|977|71
1642155600000|2022-01-14 10:20:00|982.2|977.2|982.5|977.5|982.9|977.9|982.2|977.2|79
1642155900000|2022-01-14 10:25:00|982.3|977.3|981.7|976.7|982.6|977.6|981.5|976.5|94
1642156200000|2022-01-14 10:30:00|981.6|976.6|981.7|976.7|981.8|976.8|981.2|976.2|62
1642156500000|2022-01-14 10:35:00|981.6|976.6|982|977|982|977|981.6|976.6|34
1642156800000|2022-01-14 10:40:00|982.1|977.1|982.2|977.2|982.6|977.6|982|977|52
1642157100000|2022-01-14 10:45:00|982.1|977.1|982.7|977.7|982.9|977.9|981.9|976.9|39
1642157400000|2022-01-14 10:50:00|982.8|977.8|982.3|977.3|982.9|977.9|982.1|977.1|115
1642157700000|2022-01-14 10:55:00|982.2|977.2|982.6|977.6|982.8|977.8|981.9|976.9|65
1642158000000|2022-01-14 11:00:00|982.5|977.5|982.6|977.6|982.8|977.8|982.3|977.3|87
1642158300000|2022-01-14 11:05:00|982.9|977.9|982.9|977.9|984|979|982.8|977.8|62
1642158600000|2022-01-14 11:10:00|983|978|983.2|978.2|983.8|978.8|982.9|977.9|63
1642158900000|2022-01-14 11:15:00|983.3|978.3|982.8|977.8|983.3|978.3|982.4|977.4|52
1642159200000|2022-01-14 11:20:00|982.9|977.9|983.9|978.9|984|979|982.9|977.9|70
1642159500000|2022-01-14 11:25:00|983.8|978.8|983|978|984.1|979.1|982.9|977.9|101
1642159800000|2022-01-14 11:30:00|983.1|978.1|982.6|977.6|983.2|978.2|981.7|976.7|111
1642160100000|2022-01-14 11:35:00|982.5|977.5|981.3|976.3|982.6|977.6|981.2|976.2|85
1642160400000|2022-01-14 11:40:00|981.2|976.2|981.4|976.4|981.8|976.8|981.1|976.1|102
1642160700000|2022-01-14 11:45:00|981.3|976.3|982.2|977.2|982.2|977.2|981.1|976.1|88
1642161000000|2022-01-14 11:50:00|982.3|977.3|982.3|977.3|982.4|977.4|981.7|976.7|59
1642161300000|2022-01-14 11:55:00|982.2|977.2|984|979|984.5|979.5|982.2|977.2|84
1642161600000|2022-01-14 12:00:00|983.9|978.9|983.9|978.9|984.6|979.6|983.4|978.4|141
1642161900000|2022-01-14 12:05:00|984|979|984.4|979.4|984.6|979.6|983.7|978.7|121
1642162200000|2022-01-14 12:10:00|984.3|979.3|986.5|981.5|986.7|981.7|984.3|979.3|118
1642162500000|2022-01-14 12:15:00|986.6|981.6|987|982|987.5|982.5|986.2|981.2|83
1642162800000|2022-01-14 12:20:00|987.1|982.1|987.2|982.2|987.3|982.3|986.3|981.3|94
1642163100000|2022-01-14 12:25:00|987.1|982.1|984.5|979.5|987.5|982.5|984.5|979.5|123
1642163400000|2022-01-14 12:30:00|984.6|979.6|985.1|980.1|985.9|980.9|984.5|979.5|129
1642163700000|2022-01-14 12:35:00|985|980|984.5|979.5|985.4|980.4|984.3|979.3|73
1642164000000|2022-01-14 12:40:00|984.4|979.4|983.8|978.8|984.5|979.5|983.2|978.2|156
1642164300000|2022-01-14 12:45:00|983.7|978.7|982|977|983.9|978.9|981.6|976.6|157
1642164600000|2022-01-14 12:50:00|981.9|976.9|979.8|974.8|982.2|977.2|979.8|974.8|168
1642164900000|2022-01-14 12:55:00|979.7|974.7|978.6|973.6|980.4|975.4|978.5|973.5|164
1642165200000|2022-01-14 13:00:00|978.5|973.5|979.9|974.9|980.1|975.1|976.8|971.8|353
1642165500000|2022-01-14 13:05:00|980|975|977.6|972.6|980.2|975.2|977.5|972.5|275
1642165800000|2022-01-14 13:10:00|977.8|972.8|977.3|972.3|978|973|976.6|971.6|166
1642166100000|2022-01-14 13:15:00|977.4|972.4|978.4|973.4|979|974|976.9|971.9|160
1642166400000|2022-01-14 13:20:00|978.5|973.5|980.9|975.9|981.9|976.9|977.9|972.9|229
1642166700000|2022-01-14 13:25:00|980.7|975.7|979.3|970.2|980.7|975.7|977.1|970.1|128
1642167000000|2022-01-14 13:30:00|979.6|970.5|981.1|976.1|982.2|977.2|977.8|970.5|382
1642167300000|2022-01-14 13:35:00|981|976|979.7|974.7|981.6|976.6|978.3|973.3|339
1642167600000|2022-01-14 13:40:00|979.6|974.6|982.1|977.1|982.1|977.1|979.4|974.4|257
1642167900000|2022-01-14 13:45:00|982.2|977.2|981.1|976.1|984.1|979.1|981.1|976.1|209
1642168200000|2022-01-14 13:50:00|981.2|976.2|979.9|974.9|981.6|976.6|979.2|974.2|244
1642168500000|2022-01-14 13:55:00|980.1|975.1|983.8|978.8|983.8|978.8|979.9|974.9|245
1642168800000|2022-01-14 14:00:00|983.5|978.5|984.8|979.8|985|980|982.2|977.2|261
1642169100000|2022-01-14 14:05:00|984.9|979.9|983.6|978.6|984.9|979.9|982.8|977.8|203
1642169400000|2022-01-14 14:10:00|983.7|978.7|987|982|987.4|982.4|983.2|978.2|234
1642169700000|2022-01-14 14:15:00|987.1|982.1|987.3|982.3|988.9|983.9|986.4|981.4|215
1642170000000|2022-01-14 14:20:00|987.2|982.2|984.4|979.4|988.3|983.3|984.3|979.3|212
1642170300000|2022-01-14 14:25:00|984.3|979.3|984|979|985|980|983.5|978.5|261
1642170600000|2022-01-14 14:30:00|983.9|978.9|984.4|979.4|985|980|982.9|977.9|474
1642170900000|2022-01-14 14:35:00|984.5|979.5|983.8|978.8|985|980|983|978|461
1642171200000|2022-01-14 14:40:00|983.7|978.7|983|978|984.3|979.3|982.1|977.1|432
1642171500000|2022-01-14 14:45:00|982.8|977.8|984.7|979.7|986.9|981.9|982.5|977.5|415
1642171800000|2022-01-14 14:50:00|984.8|979.8|985.8|980.8|986.3|981.3|984.7|979.7|447
1642172100000|2022-01-14 14:55:00|985.9|980.9|988|983|988.4|983.4|985.8|980.8|303
1642172400000|2022-01-14 15:00:00|987.2|982.2|986.6|981.6|988.2|983.2|985.5|980.5|497
1642172700000|2022-01-14 15:05:00|986.7|981.7|988.6|983.6|989.1|984.1|986.6|981.6|377
1642173000000|2022-01-14 15:10:00|988.5|983.5|986.1|981.1|988.9|983.9|985.8|980.8|316
1642173300000|2022-01-14 15:15:00|986.2|981.2|988.3|983.3|988.6|983.6|986.2|981.2|245
1642173600000|2022-01-14 15:20:00|988.4|983.4|986.8|981.8|988.7|983.7|986.5|981.5|277
1642173900000|2022-01-14 15:25:00|986.9|981.9|984.7|979.7|986.9|981.9|984.2|979.2|319
1642174200000|2022-01-14 15:30:00|984.6|979.6|984.8|979.8|985.6|980.6|983.9|978.9|212
1642174500000|2022-01-14 15:35:00|984.9|979.9|982.1|977.1|984.9|979.9|982|977|235
1642174800000|2022-01-14 15:40:00|982.2|977.2|981|976|983|978|981|976|224
1642175100000|2022-01-14 15:45:00|981.1|976.1|983.1|978.1|983.2|978.2|981|976|242
1642175400000|2022-01-14 15:50:00|983.2|978.2|981.3|976.3|983.2|978.2|980|975|249
1642175700000|2022-01-14 15:55:00|981.2|976.2|981|976|981.8|976.8|980.2|975.2|323
1642176000000|2022-01-14 16:00:00|981.1|976.1|981.5|976.5|981.9|976.9|979.3|974.3|305
1642176300000|2022-01-14 16:05:00|981.3|976.3|980.3|975.3|981.3|976.3|979.4|974.4|250
1642176600000|2022-01-14 16:10:00|980.4|975.4|981.5|976.5|981.9|976.9|980.1|975.1|236
1642176900000|2022-01-14 16:15:00|981.4|976.4|977.3|972.3|981.5|976.5|977.2|972.2|191
1642177200000|2022-01-14 16:20:00|977.2|972.2|977.4|972.4|977.6|972.6|976.8|971.8|230
1642177500000|2022-01-14 16:25:00|977.3|972.3|976.5|971.5|978|973|976.2|971.2|264
1642177800000|2022-01-14 16:30:00|976.8|971.8|976.5|971.5|977.1|972.1|975.6|970.6|215
1642178100000|2022-01-14 16:35:00|976.4|971.4|975.7|970.7|976.6|971.6|975.2|970.2|269
1642178400000|2022-01-14 16:40:00|975.6|970.6|977|972|977.7|972.7|975.3|970.3|191
1642178700000|2022-01-14 16:45:00|977.1|972.1|975.8|970.8|977.1|972.1|975.7|970.7|119
1642179000000|2022-01-14 16:50:00|975.9|970.9|976.5|971.5|976.8|971.8|975.4|970.4|138
1642179300000|2022-01-14 16:55:00|976.8|971.8|975.8|970.8|976.9|971.9|975.7|970.7|112
1642179600000|2022-01-14 17:00:00|975.7|970.7|974.8|969.8|975.7|970.7|974.5|969.5|132
1642179900000|2022-01-14 17:05:00|974.9|969.9|975.1|970.1|975.4|970.4|974.4|969.4|129
1642180200000|2022-01-14 17:10:00|975|970|975|970|975.3|970.3|973.7|968.7|171
1642180500000|2022-01-14 17:15:00|975.1|970.1|974.7|969.7|975.3|970.3|974.5|969.5|186
1642180800000|2022-01-14 17:20:00|974.8|969.8|974.6|969.6|974.9|969.9|973.6|968.6|133
1642181100000|2022-01-14 17:25:00|974.5|969.5|975.3|970.3|975.9|970.9|974.5|969.5|149
1642181400000|2022-01-14 17:30:00|975.2|970.2|976|971|976.5|971.5|975|970|133
1642181700000|2022-01-14 17:35:00|976.2|971.2|975.9|970.9|976.4|971.4|975.7|970.7|136
1642182000000|2022-01-14 17:40:00|975.8|970.8|975.5|970.5|975.9|970.9|975.2|970.2|139
1642182300000|2022-01-14 17:45:00|975.4|970.4|973.3|968.3|975.4|970.4|973.3|968.3|82
1642182600000|2022-01-14 17:50:00|973.4|968.4|972.5|967.5|973.4|968.4|972.5|967.5|144
1642182900000|2022-01-14 17:55:00|972.6|967.6|973.8|968.8|974|969|972|967|223
1642183200000|2022-01-14 18:00:00|973.7|968.7|973|968|974.3|969.3|972.8|967.8|217
1642183500000|2022-01-14 18:05:00|972.9|967.9|972.8|967.8|973|968|972.4|967.4|113
1642183800000|2022-01-14 18:10:00|972.9|967.9|972.8|967.8|973.2|968.2|972.7|967.7|97
1642184100000|2022-01-14 18:15:00|972.9|967.9|972.8|967.8|973.3|968.3|972.7|967.7|140
1642184400000|2022-01-14 18:20:00|972.9|967.9|973.8|968.8|973.8|968.8|972.7|967.7|108
1642184700000|2022-01-14 18:25:00|973.9|968.9|973.8|968.8|974.4|969.4|973|968|165
1642185000000|2022-01-14 18:30:00|973.7|968.7|972.7|967.7|973.9|968.9|972.7|967.7|76
1642185300000|2022-01-14 18:35:00|972.8|967.8|972.6|967.6|972.9|967.9|972.5|967.5|106
1642185600000|2022-01-14 18:40:00|972.4|967.4|973|968|973.1|968.1|972.3|967.3|92
1642185900000|2022-01-14 18:45:00|972.9|967.9|973.1|968.1|973.2|968.2|972.6|967.6|94
1642186200000|2022-01-14 18:50:00|973|968|973.8|968.8|973.8|968.8|972.8|967.8|82
1642186500000|2022-01-14 18:55:00|973.9|968.9|975.2|970.2|975.5|970.5|973.8|968.8|135
1642186800000|2022-01-14 19:00:00|975.1|970.1|974.9|969.9|975.6|970.6|974.8|969.8|112
1642187100000|2022-01-14 19:05:00|974.8|969.8|975.1|970.1|975.2|970.2|974.7|969.7|81
1642187400000|2022-01-14 19:10:00|975|970|974.7|969.7|975|970|974.5|969.5|97
1642187700000|2022-01-14 19:15:00|974.8|969.8|974.8|969.8|974.8|969.8|974.2|969.2|152
1642188000000|2022-01-14 19:20:00|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|78
1642188300000|2022-01-14 19:25:00|975.7|970.7|974.8|969.8|975.8|970.8|974.8|969.8|97
1642188600000|2022-01-14 19:30:00|974.7|969.7|975.5|970.5|975.5|970.5|974.5|969.5|128
1642188900000|2022-01-14 19:35:00|975.4|970.4|975.5|970.5|976.1|971.1|975.2|970.2|148
1642189200000|2022-01-14 19:40:00|975.4|970.4|974.9|969.9|975.7|970.7|974.9|969.9|113
1642189500000|2022-01-14 19:45:00|975|970|975.4|970.4|975.6|970.6|974.8|969.8|114
1642189800000|2022-01-14 19:50:00|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|129
1642190100000|2022-01-14 19:55:00|975.7|970.7|974.9|969.9|975.8|970.8|974.9|969.9|165
1642190400000|2022-01-14 20:00:00|975|970|975.8|970.8|975.9|970.9|974.6|969.6|144
1642190700000|2022-01-14 20:05:00|975.7|970.7|974.4|969.4|975.8|970.8|974.4|969.4|122
1642191000000|2022-01-14 20:10:00|974.5|969.5|974.5|969.5|974.8|969.8|974.2|969.2|146
1642191300000|2022-01-14 20:15:00|974.6|969.6|975.3|970.3|975.4|970.4|974.2|969.2|117
1642191600000|2022-01-14 20:20:00|975.2|970.2|976.1|971.1|976.1|971.1|975.2|970.2|118
1642191900000|2022-01-14 20:25:00|976|971|975.1|970.1|976.1|971.1|975.1|970.1|70
1642192200000|2022-01-14 20:30:00|975.3|970.3|976|971|976|971|975.2|970.2|90
1642192500000|2022-01-14 20:35:00|976.1|971.1|976.3|971.3|976.4|971.4|975.9|970.9|77
1642192800000|2022-01-14 20:40:00|976.4|971.4|976.2|971.2|976.6|971.6|976|971|100
1642193100000|2022-01-14 20:45:00|976.1|971.1|975.9|970.9|976.3|971.3|975.6|970.6|86
1642193400000|2022-01-14 20:50:00|976|971|976.4|971.4|976.5|971.5|975.9|970.9|165
1642193700000|2022-01-14 20:55:00|976.3|971.3|975.5|970.5|976.4|971.4|975.5|970.5|194
1642194000000|2022-01-14 21:00:00|975.6|970.6|976.1|971.1|976.2|971.2|975.6|970.6|42
1642194300000|2022-01-14 21:05:00|976|971|976.4|971.4|976.5|971.5|975.8|970.8|33
1642194600000|2022-01-14 21:10:00|976.3|971.3|976.2|971.2|976.4|971.4|976.1|971.1|29
1642194900000|2022-01-14 21:15:00|976.3|971.3|976.3|971.3|976.6|971.6|976.1|971.1|51
1642195200000|2022-01-14 21:20:00|976.2|971.2|976.3|971.3|976.3|971.3|975.9|970.9|18
1642195500000|2022-01-14 21:25:00|976.2|971.2|976.5|971.5|976.5|971.5|976.1|971.1|38
1642195800000|2022-01-14 21:30:00|976.4|971.4|976.1|971.1|976.5|971.5|976.1|971.1|22
1642196100000|2022-01-14 21:35:00|976|971|975.7|970.7|976|971|975.7|970.7|14
1642196400000|2022-01-14 21:40:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|12
1642196700000|2022-01-14 21:45:00|976|971|976.1|971.1|976.5|971.5|976|971|16
1642197000000|2022-01-14 21:50:00|976.2|971.2|976.5|971.5|976.5|971.5|975.8|970.8|9
1642197300000|2022-01-14 21:55:00|976.6|971.6|979.5|967.4|981.8|971.9|976.3|966.9|20
1642374000000|2022-01-16 23:00:00|977.7|968.5|973.9|968.9|977.9|971|973.8|967.9|278
1642374300000|2022-01-16 23:05:00|974|969|974.4|969.4|975.2|970.2|973.9|968.9|50
1642374600000|2022-01-16 23:10:00|974.3|969.3|975.3|970.3|975.5|970.5|973.8|968.8|43
1642374900000|2022-01-16 23:15:00|975.1|970.1|974.7|969.7|975.3|970.3|974.7|969.7|44
1642375200000|2022-01-16 23:20:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|32
1642375500000|2022-01-16 23:25:00|975.4|970.4|975.7|970.7|975.8|970.8|975.4|970.4|25
1642375800000|2022-01-16 23:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|20
1642376100000|2022-01-16 23:35:00|975.9|970.9|975|970|975.9|970.9|975|970|29
1642376400000|2022-01-16 23:40:00|975.1|970.1|975|970|975.3|970.3|974.9|969.9|20
1642376700000|2022-01-16 23:45:00|975.1|970.1|975.2|970.2|975.6|970.6|975|970|45
1642377000000|2022-01-16 23:50:00|975.3|970.3|975.5|970.5|975.7|970.7|975.2|970.2|44
1642377300000|2022-01-16 23:55:00|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|33
1642377600000|2022-01-17 00:00:00|975.4|970.4|974.4|969.4|975.5|970.5|974.4|969.4|62
1642377900000|2022-01-17 00:05:00|974.5|969.5|975.1|970.1|975.1|970.1|974.4|969.4|25
1642378200000|2022-01-17 00:10:00|975.2|970.2|974.5|969.5|975.2|970.2|974.4|969.4|21
1642378500000|2022-01-17 00:15:00|974.3|969.3|974.7|969.7|975|970|974|969|44
1642378800000|2022-01-17 00:20:00|974.6|969.6|973.6|968.6|974.6|969.6|973.3|968.3|47
1642379100000|2022-01-17 00:25:00|973.5|968.5|974|969|974.3|969.3|973.5|968.5|61
1642379400000|2022-01-17 00:30:00|973.9|968.9|973.9|968.9|974.3|969.3|973.8|968.8|41
1642379700000|2022-01-17 00:35:00|974|969|974.1|969.1|974.2|969.2|973.9|968.9|26
1642380000000|2022-01-17 00:40:00|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|52
1642380300000|2022-01-17 00:45:00|974.2|969.2|974.1|969.1|974.3|969.3|974|969|45
1642380600000|2022-01-17 00:50:00|974.2|969.2|974.6|969.6|974.7|969.7|974|969|59
1642380900000|2022-01-17 00:55:00|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|60
1642381200000|2022-01-17 01:00:00|974.3|969.3|973.4|968.4|974.4|969.4|973|968|133
1642381500000|2022-01-17 01:05:00|973.3|968.3|973.1|968.1|973.5|968.5|972.8|967.8|142
1642381800000|2022-01-17 01:10:00|973.2|968.2|973|968|973.4|968.4|972.8|967.8|38
1642382100000|2022-01-17 01:15:00|972.9|967.9|971.5|966.5|972.9|967.9|971.3|966.3|116
1642382400000|2022-01-17 01:20:00|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|10
1642382700000|2022-01-17 01:25:00|971.3|966.3|971.8|966.8|971.8|966.8|971.1|966.1|65
1642383000000|2022-01-17 01:30:00|971.5|966.5|971.2|966.2|971.6|966.6|971|966|33
1642383300000|2022-01-17 01:35:00|971.4|966.4|971.2|966.2|971.9|966.9|971.2|966.2|89
1642383600000|2022-01-17 01:40:00|971.3|966.3|972.5|967.5|972.6|967.6|971|966|40
1642383900000|2022-01-17 01:45:00|972.4|967.4|971.8|966.8|972.5|967.5|971.7|966.7|54
1642384200000|2022-01-17 01:50:00|971.9|966.9|972.9|967.9|973|968|971.7|966.7|90
1642384500000|2022-01-17 01:55:00|973|968|972.6|967.6|973|968|972.3|967.3|79
1642384800000|2022-01-17 02:00:00|972.7|967.7|972.6|967.6|973.1|968.1|972.2|967.2|108
1642385100000|2022-01-17 02:05:00|972.5|967.5|973|968|973|968|972.3|967.3|43
1642385400000|2022-01-17 02:10:00|972.9|967.9|972.7|967.7|973|968|972.5|967.5|69
1642385700000|2022-01-17 02:15:00|972.6|967.6|972.2|967.2|972.9|967.9|972.2|967.2|41
1642386000000|2022-01-17 02:20:00|972.3|967.3|972.2|967.2|972.3|967.3|972|967|44
1642386300000|2022-01-17 02:25:00|972.3|967.3|972.7|967.7|972.7|967.7|971.9|966.9|47
1642386600000|2022-01-17 02:30:00|972.6|967.6|973.3|968.3|973.7|968.7|972.6|967.6|31
1642386900000|2022-01-17 02:35:00|973.2|968.2|973.1|968.1|973.3|968.3|973|968|55
1642387200000|2022-01-17 02:40:00|973.2|968.2|972.9|967.9|973.2|968.2|972.3|967.3|88
1642387500000|2022-01-17 02:45:00|973|968|973.1|968.1|973.2|968.2|972.7|967.7|40
1642387800000|2022-01-17 02:50:00|973|968|973.4|968.4|973.4|968.4|973|968|40
1642388100000|2022-01-17 02:55:00|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|56
1642388400000|2022-01-17 03:00:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|6
1642388700000|2022-01-17 03:05:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|20
1642389000000|2022-01-17 03:10:00|973.6|968.6|974|969|974.4|969.4|973.5|968.5|32
1642389300000|2022-01-17 03:15:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|21
1642389600000|2022-01-17 03:20:00|974|969|973.9|968.9|974|969|973.9|968.9|18
1642389900000|2022-01-17 03:25:00|973.8|968.8|974.6|969.6|974.6|969.6|973.8|968.8|28
1642390200000|2022-01-17 03:30:00|975|970|975.1|970.1|975.5|970.5|974.9|969.9|41
1642390500000|2022-01-17 03:35:00|975|970|975.3|970.3|975.4|970.4|975|970|32
1642390800000|2022-01-17 03:40:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|13
1642391100000|2022-01-17 03:45:00|975.2|970.2|975.4|970.4|975.7|970.7|975.1|970.1|17
1642391400000|2022-01-17 03:50:00|975.3|970.3|975.7|970.7|975.7|970.7|975|970|4
1642391700000|2022-01-17 03:55:00|975.6|970.6|975.3|970.3|975.9|970.9|975.3|970.3|16
1642392000000|2022-01-17 04:00:00|975.4|970.4|975.9|970.9|976|971|975.3|970.3|35
1642392300000|2022-01-17 04:05:00|975.8|970.8|975.8|970.8|976.2|971.2|975.7|970.7|41
1642392600000|2022-01-17 04:10:00|975.7|970.7|976.3|971.3|976.4|971.4|975.7|970.7|14
1642392900000|2022-01-17 04:15:00|976.4|971.4|977|972|977.3|972.3|976.3|971.3|24
1642393200000|2022-01-17 04:20:00|977.1|972.1|976.5|971.5|977.1|972.1|976.5|971.5|19
1642393500000|2022-01-17 04:25:00|976.4|971.4|975.8|970.8|976.4|971.4|975.8|970.8|39
1642393800000|2022-01-17 04:30:00|975.9|970.9|976.4|971.4|976.5|971.5|975.8|970.8|17
1642394100000|2022-01-17 04:35:00|976.3|971.3|976.5|971.5|976.6|971.6|976.1|971.1|44
1642394400000|2022-01-17 04:40:00|976.6|971.6|976.8|971.8|976.9|971.9|976.4|971.4|44
1642394700000|2022-01-17 04:45:00|976.9|971.9|976.5|971.5|976.9|971.9|976.5|971.5|51
1642395000000|2022-01-17 04:50:00|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|14
1642395300000|2022-01-17 04:55:00|976.2|971.2|976.2|971.2|976.4|971.4|976.1|971.1|29
1642395600000|2022-01-17 05:00:00|976.3|971.3|975.8|970.8|976.4|971.4|975.8|970.8|48
1642395900000|2022-01-17 05:05:00|975.9|970.9|975.9|970.9|976.2|971.2|975.7|970.7|53
1642396200000|2022-01-17 05:10:00|975.7|970.7|976|971|976|971|975.5|970.5|18
1642396500000|2022-01-17 05:15:00|975.9|970.9|975.7|970.7|976.1|971.1|975.5|970.5|21
1642396800000|2022-01-17 05:20:00|975.8|970.8|975.8|970.8|976.1|971.1|975.6|970.6|38
1642397100000|2022-01-17 05:25:00|975.6|970.6|975.7|970.7|976|971|975.6|970.6|46
1642397400000|2022-01-17 05:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.4|970.4|70
1642397700000|2022-01-17 05:35:00|975.6|970.6|975.2|970.2|975.7|970.7|975.2|970.2|14
1642398000000|2022-01-17 05:40:00|975.3|970.3|975.3|970.3|975.9|970.9|975.2|970.2|27
1642398300000|2022-01-17 05:45:00|975.2|970.2|975.7|970.7|975.8|970.8|975.2|970.2|47
1642398600000|2022-01-17 05:50:00|975.8|970.8|975.8|970.8|976|971|975.7|970.7|43
1642398900000|2022-01-17 05:55:00|975.9|970.9|975.7|970.7|976|971|975.7|970.7|22
1642399200000|2022-01-17 06:00:00|975.8|970.8|975.5|970.5|976.1|971.1|975.3|970.3|43
1642399500000|2022-01-17 06:05:00|975.4|970.4|975.6|970.6|975.8|970.8|975.3|970.3|21
1642399800000|2022-01-17 06:10:00|975.7|970.7|975.8|970.8|975.9|970.9|975.6|970.6|12
1642400100000|2022-01-17 06:15:00|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|9
1642400400000|2022-01-17 06:20:00|975.3|970.3|975.6|970.6|975.7|970.7|975.3|970.3|10
1642400700000|2022-01-17 06:25:00|975.5|970.5|975.7|970.7|975.8|970.8|975.5|970.5|35
1642401000000|2022-01-17 06:30:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|8
1642401300000|2022-01-17 06:35:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|48
1642401600000|2022-01-17 06:40:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|12
1642401900000|2022-01-17 06:45:00|975.6|970.6|975.5|970.5|975.8|970.8|975.5|970.5|20
1642402200000|2022-01-17 06:50:00|975.4|970.4|975.4|970.4|975.6|970.6|975.2|970.2|23
1642402500000|2022-01-17 06:55:00|975.3|970.3|976|971|976.1|971.1|975.2|970.2|24
1642402800000|2022-01-17 07:00:00|975.9|970.9|975.5|970.5|976.1|971.1|975.4|970.4|52
1642403100000|2022-01-17 07:05:00|975.3|970.3|976.8|971.8|976.9|971.9|975.3|970.3|37
1642403400000|2022-01-17 07:10:00|976.9|971.9|976.8|971.8|977.5|972.5|976.4|971.4|41
1642403700000|2022-01-17 07:15:00|976.7|971.7|976.2|971.2|976.8|971.8|976.1|971.1|40
1642404000000|2022-01-17 07:20:00|976.3|971.3|978.3|973.3|978.4|973.4|976.2|971.2|48
1642404300000|2022-01-17 07:25:00|978.4|973.4|978.4|973.4|978.4|973.4|978.2|973.2|35
1642404600000|2022-01-17 07:30:00|978.3|973.3|979.2|974.2|979.5|974.5|978.3|973.3|41
1642404900000|2022-01-17 07:35:00|979.3|974.3|979.9|974.9|980|975|979.2|974.2|73
1642405200000|2022-01-17 07:40:00|980|975|980.3|975.3|980.4|975.4|979.7|974.7|30
1642405500000|2022-01-17 07:45:00|980.2|975.2|979.8|974.8|980.4|975.4|979.8|974.8|42
1642405800000|2022-01-17 07:50:00|979.7|974.7|979.7|974.7|980.1|975.1|979.5|974.5|38
1642406100000|2022-01-17 07:55:00|979.8|974.8|980.4|975.4|980.4|975.4|979.2|974.2|50
1642406400000|2022-01-17 08:00:00|980.2|975.2|977.7|972.7|980.4|975.4|977.5|972.5|69
1642406700000|2022-01-17 08:05:00|977.6|972.6|976.9|971.9|977.6|972.6|976.1|971.1|87
1642407000000|2022-01-17 08:10:00|976.8|971.8|976.9|971.9|977.8|972.8|976.4|971.4|59
1642407300000|2022-01-17 08:15:00|977|972|978.2|973.2|978.5|973.5|976.9|971.9|58
1642407600000|2022-01-17 08:20:00|978.3|973.3|978.7|973.7|978.7|973.7|977.7|972.7|46
1642407900000|2022-01-17 08:25:00|978.8|973.8|978.9|973.9|979.1|974.1|978|973|76
1642408200000|2022-01-17 08:30:00|979|974|978.1|973.1|979.3|974.3|978|973|83
1642408500000|2022-01-17 08:35:00|978.2|973.2|979.4|974.4|979.5|974.5|977.9|972.9|71
1642408800000|2022-01-17 08:40:00|979.3|974.3|979.7|974.7|980.1|975.1|979.2|974.2|65
1642409100000|2022-01-17 08:45:00|979.4|974.4|977.7|972.7|979.4|974.4|977.5|972.5|94
1642409400000|2022-01-17 08:50:00|977.8|972.8|978.5|973.5|978.9|973.9|977.8|972.8|65
1642409700000|2022-01-17 08:55:00|978.6|973.6|979.4|974.4|979.7|974.7|978.6|973.6|56
1642410000000|2022-01-17 09:00:00|979.2|974.2|979.5|974.5|979.6|974.6|978.9|973.9|77
1642410300000|2022-01-17 09:05:00|979.6|974.6|978.7|973.7|979.6|974.6|978.5|973.5|82
1642410600000|2022-01-17 09:10:00|978.6|973.6|978.3|973.3|978.7|973.7|977.9|972.9|51
1642410900000|2022-01-17 09:15:00|978.2|973.2|976.8|971.8|978.2|973.2|976.6|971.6|60
1642411200000|2022-01-17 09:20:00|976.7|971.7|976.2|971.2|976.9|971.9|975.8|970.8|53
1642411500000|2022-01-17 09:25:00|976.1|971.1|975.3|970.3|976.1|971.1|974.8|969.8|73
1642411800000|2022-01-17 09:30:00|975.4|970.4|975.2|970.2|975.5|970.5|975.2|970.2|21
1642412100000|2022-01-17 09:35:00|975.1|970.1|975.2|970.2|975.3|970.3|974.3|969.3|80
1642412400000|2022-01-17 09:40:00|975.1|970.1|974.7|969.7|975.2|970.2|974.5|969.5|120
1642412700000|2022-01-17 09:45:00|974.8|969.8|976.4|971.4|976.4|971.4|974.8|969.8|74
1642413000000|2022-01-17 09:50:00|976.3|971.3|975.9|970.9|976.4|971.4|975.8|970.8|59
1642413300000|2022-01-17 09:55:00|975.8|970.8|975.4|970.4|976.1|971.1|975.4|970.4|86
1642413600000|2022-01-17 10:00:00|975.3|970.3|975.8|970.8|975.9|970.9|975.3|970.3|25
1642413900000|2022-01-17 10:05:00|975.7|970.7|976.1|971.1|976.6|971.6|975.7|970.7|46
1642414200000|2022-01-17 10:10:00|976.2|971.2|976|971|976.2|971.2|976|971|35
1642414500000|2022-01-17 10:15:00|975.8|970.8|976.2|971.2|976.5|971.5|975.7|970.7|31
1642414800000|2022-01-17 10:20:00|976.1|971.1|976.1|971.1|976.2|971.2|975.7|970.7|43
1642415100000|2022-01-17 10:25:00|976|971|976.6|971.6|976.6|971.6|975.9|970.9|47
1642415400000|2022-01-17 10:30:00|976.7|971.7|976.4|971.4|976.9|971.9|975.5|970.5|58
1642415700000|2022-01-17 10:35:00|976.3|971.3|975|970|976.5|971.5|975|970|49
1642416000000|2022-01-17 10:40:00|974.9|969.9|975|970|975.1|970.1|974.6|969.6|36
1642416300000|2022-01-17 10:45:00|974.9|969.9|975.1|970.1|975.2|970.2|974.8|969.8|25
1642416600000|2022-01-17 10:50:00|975.3|970.3|974.7|969.7|975.3|970.3|974.7|969.7|48
1642416900000|2022-01-17 10:55:00|974.8|969.8|975.5|970.5|975.5|970.5|974.8|969.8|48
1642417200000|2022-01-17 11:00:00|975.6|970.6|975.9|970.9|976|971|975.5|970.5|61
1642417500000|2022-01-17 11:05:00|976|971|976|971|976.4|971.4|975.9|970.9|38
1642417800000|2022-01-17 11:10:00|975.9|970.9|976.2|971.2|976.7|971.7|975.8|970.8|71
1642418100000|2022-01-17 11:15:00|976.3|971.3|976.7|971.7|977|972|976.3|971.3|64
1642418400000|2022-01-17 11:20:00|976.8|971.8|976.8|971.8|977.1|972.1|976.4|971.4|57
1642418700000|2022-01-17 11:25:00|976.7|971.7|975.6|970.6|976.8|971.8|975.2|970.2|64
1642419000000|2022-01-17 11:30:00|975.5|970.5|975|970|975.5|970.5|974.6|969.6|49
1642419300000|2022-01-17 11:35:00|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|63
1642419600000|2022-01-17 11:40:00|974.7|969.7|974.8|969.8|975.1|970.1|974.6|969.6|86
1642419900000|2022-01-17 11:45:00|974.7|969.7|975|970|975.3|970.3|974.6|969.6|95
1642420200000|2022-01-17 11:50:00|975.2|970.2|975.4|970.4|975.9|970.9|975|970|66
1642420500000|2022-01-17 11:55:00|975.5|970.5|975.8|970.8|975.9|970.9|975.2|970.2|64
1642420800000|2022-01-17 12:00:00|975.7|970.7|975.7|970.7|975.9|970.9|975|970|65
1642421100000|2022-01-17 12:05:00|975.6|970.6|975.5|970.5|975.8|970.8|975.2|970.2|79
1642421400000|2022-01-17 12:10:00|975.6|970.6|975|970|975.6|970.6|974.8|969.8|68
1642421700000|2022-01-17 12:15:00|975.1|970.1|974.1|969.1|975.2|970.2|973.8|968.8|42
1642422000000|2022-01-17 12:20:00|974|969|974.4|969.4|974.4|969.4|973.7|968.7|60
1642422300000|2022-01-17 12:25:00|974.3|969.3|974.9|969.9|975.2|970.2|974.1|969.1|98
1642422600000|2022-01-17 12:30:00|974.8|969.8|973.7|968.7|974.8|969.8|973.7|968.7|71
1642422900000|2022-01-17 12:35:00|973.6|968.6|974.4|969.4|974.6|969.6|973.6|968.6|67
1642423200000|2022-01-17 12:40:00|974.3|969.3|973.8|968.8|974.7|969.7|973.7|968.7|45
1642423500000|2022-01-17 12:45:00|973.7|968.7|974|969|974.1|969.1|973.7|968.7|95
1642423800000|2022-01-17 12:50:00|974.1|969.1|973.9|968.9|974.3|969.3|973.7|968.7|132
1642424100000|2022-01-17 12:55:00|973.8|968.8|973.7|968.7|974|969|973.6|968.6|61
1642424400000|2022-01-17 13:00:00|973.8|968.8|974.7|969.7|974.8|969.8|973.3|968.3|147
1642424700000|2022-01-17 13:05:00|974.8|969.8|974.1|969.1|975|970|973.7|968.7|110
1642425000000|2022-01-17 13:10:00|974.2|969.2|975.3|970.3|975.3|970.3|974.1|969.1|46
1642425300000|2022-01-17 13:15:00|975.1|970.1|974.7|969.7|975.4|970.4|974.1|969.1|81
1642425600000|2022-01-17 13:20:00|974.8|969.8|974.6|969.6|974.8|969.8|973.7|968.7|70
1642425900000|2022-01-17 13:25:00|974.5|969.5|974.7|969.7|974.8|969.8|973.8|968.8|88
1642426200000|2022-01-17 13:30:00|975.1|970.1|976.9|971.9|977.1|972.1|975.1|970.1|104
1642426500000|2022-01-17 13:35:00|976.8|971.8|977.2|972.2|977.7|972.7|976.6|971.6|121
1642426800000|2022-01-17 13:40:00|977.1|972.1|978.2|973.2|978.2|973.2|977.1|972.1|66
1642427100000|2022-01-17 13:45:00|978.1|973.1|977.4|972.4|978.2|973.2|977.4|972.4|65
1642427400000|2022-01-17 13:50:00|977.2|972.2|978.1|973.1|978.2|973.2|976.7|971.7|52
1642427700000|2022-01-17 13:55:00|978.2|973.2|979.6|974.6|979.7|974.7|978.1|973.1|56
1642428000000|2022-01-17 14:00:00|979.5|974.5|980|975|981.6|976.6|979.5|974.5|140
1642428300000|2022-01-17 14:05:00|980.1|975.1|979.2|974.2|980.4|975.4|978.6|973.6|87
1642428600000|2022-01-17 14:10:00|979.3|974.3|980.6|975.6|981|976|979.2|974.2|68
1642428900000|2022-01-17 14:15:00|980.7|975.7|980.6|975.6|981.4|976.4|980.4|975.4|78
1642429200000|2022-01-17 14:20:00|980.5|975.5|980.8|975.8|981|976|979.6|974.6|65
1642429500000|2022-01-17 14:25:00|980.9|975.9|981.1|976.1|981.3|976.3|980.7|975.7|37
1642429800000|2022-01-17 14:30:00|981|976|981.6|976.6|981.8|976.8|980.2|975.2|99
1642430100000|2022-01-17 14:35:00|981.5|976.5|982.2|977.2|982.9|977.9|981.5|976.5|98
1642430400000|2022-01-17 14:40:00|982|977|982.8|977.8|982.9|977.9|981.6|976.6|103
1642430700000|2022-01-17 14:45:00|982.7|977.7|981.2|976.2|982.8|977.8|981.2|976.2|61
1642431000000|2022-01-17 14:50:00|981.4|976.4|981.6|976.6|982.4|977.4|981.4|976.4|59
1642431300000|2022-01-17 14:55:00|981.7|976.7|982.3|977.3|982.4|977.4|981.5|976.5|59
1642431600000|2022-01-17 15:00:00|982.4|977.4|979.3|974.3|982.4|977.4|979.3|974.3|174
1642431900000|2022-01-17 15:05:00|979.4|974.4|986.3|968.3|986.4|975.3|978.9|968.3|162
1642432200000|2022-01-17 15:10:00|986.2|968.2|987.5|968.4|987.5|968.5|986.2|968.1|25
1642460400000|2022-01-17 23:00:00|980.9|970.9|980.3|970.6|980.9|971|980.3|970.5|67
1642460700000|2022-01-17 23:05:00|980.2|970.5|980.5|970.9|980.5|970.9|980.1|970.5|10
1642461000000|2022-01-17 23:10:00|980.6|971|979.9|970.5|980.7|971.1|979.9|970.5|33
1642461300000|2022-01-17 23:15:00|979.8|970.6|980.6|971|980.6|971|979.8|970.6|49
1642461600000|2022-01-17 23:20:00|980.5|971.1|980.7|971.2|980.7|971.2|980.5|971|9
1642461900000|2022-01-17 23:25:00|980.4|971|980.4|971|980.5|971.2|980.3|971|31
1642462200000|2022-01-17 23:30:00|980.3|971.1|980.4|971|980.6|971.2|980.3|970.9|39
1642462500000|2022-01-17 23:35:00|980.3|970.9|980.6|971.1|980.6|971.2|980.2|970.9|40
1642462800000|2022-01-17 23:40:00|980.5|971|980.5|971.1|980.5|971.1|980.3|970.9|23
1642463100000|2022-01-17 23:45:00|980.4|971|981.3|971.9|981.4|972|980.4|971|43
1642463400000|2022-01-17 23:50:00|981.5|972.1|982.1|972.7|982.3|972.9|981.5|972|53
1642463700000|2022-01-17 23:55:00|982.2|972.8|982.1|972.7|982.7|973.3|982.1|972.7|37
1642464000000|2022-01-18 00:00:00|982.2|972.8|982|972.5|982.6|973.2|981.7|972.4|48
1642464300000|2022-01-18 00:05:00|982.1|972.6|979.5|974.5|982.1|974.5|979.5|972.6|46
1642464600000|2022-01-18 00:10:00|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|16
1642464900000|2022-01-18 00:15:00|979.6|974.6|980.4|975.4|980.7|975.7|979.6|974.6|49
1642465200000|2022-01-18 00:20:00|980.3|975.3|980.4|975.4|980.7|975.7|980.1|975.1|43
1642465500000|2022-01-18 00:25:00|980.3|975.3|980.5|975.5|980.9|975.9|980.1|975.1|47
1642465800000|2022-01-18 00:30:00|980.6|975.6|980.6|975.6|980.8|975.8|980.5|975.5|43
1642466100000|2022-01-18 00:35:00|980.5|975.5|980.1|975.1|980.6|975.6|979.6|974.6|26
1642466400000|2022-01-18 00:40:00|980|975|980.2|975.2|980.2|975.2|980|975|39
1642466700000|2022-01-18 00:45:00|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|32
1642467000000|2022-01-18 00:50:00|980.4|975.4|980.6|975.6|980.6|975.6|980.3|975.3|15
1642467300000|2022-01-18 00:55:00|980.7|975.7|981.2|976.2|981.3|976.3|980.6|975.6|42
1642467600000|2022-01-18 01:00:00|981.1|976.1|980.4|975.4|981.2|976.2|980.3|975.3|139
1642467900000|2022-01-18 01:05:00|980.5|975.5|980.3|975.3|980.6|975.6|980.3|975.3|46
1642468200000|2022-01-18 01:10:00|980.4|975.4|980.3|975.3|980.6|975.6|980|975|71
1642468500000|2022-01-18 01:15:00|980.4|975.4|980.2|975.2|980.5|975.5|980.2|975.2|53
1642468800000|2022-01-18 01:20:00|980.1|975.1|980.2|975.2|980.4|975.4|979.8|974.8|42
1642469100000|2022-01-18 01:25:00|980.3|975.3|980.3|975.3|981|976|980.2|975.2|33
1642469400000|2022-01-18 01:30:00|980.4|975.4|980.7|975.7|980.8|975.8|979.5|974.5|61
1642469700000|2022-01-18 01:35:00|980.9|975.9|981.8|976.8|981.8|976.8|980.7|975.7|49
1642470000000|2022-01-18 01:40:00|981.9|976.9|982.3|977.3|982.7|977.7|981.9|976.9|65
1642470300000|2022-01-18 01:45:00|982.2|977.2|982.8|977.8|982.8|977.8|982.2|977.2|52
1642470600000|2022-01-18 01:50:00|982.9|977.9|983.2|978.2|983.4|978.4|982.7|977.7|49
1642470900000|2022-01-18 01:55:00|983.3|978.3|983|978|983.9|978.9|983|978|63
1642471200000|2022-01-18 02:00:00|982.9|977.9|982.5|977.5|983.3|978.3|982.5|977.5|55
1642471500000|2022-01-18 02:05:00|982.4|977.4|982.3|977.3|982.5|977.5|981.9|976.9|83
1642471800000|2022-01-18 02:10:00|982.2|977.2|981.9|976.9|982.4|977.4|981.7|976.7|47
1642472100000|2022-01-18 02:15:00|982|977|982.5|977.5|982.5|977.5|981.9|976.9|32
1642472400000|2022-01-18 02:20:00|982.6|977.6|982.5|977.5|982.7|977.7|982.4|977.4|44
1642472700000|2022-01-18 02:25:00|982.4|977.4|982.9|977.9|982.9|977.9|982|977|81
1642473000000|2022-01-18 02:30:00|982.8|977.8|982.1|977.1|982.8|977.8|982.1|977.1|54
1642473300000|2022-01-18 02:35:00|982.2|977.2|982|977|982.2|977.2|982|977|23
1642473600000|2022-01-18 02:40:00|982.1|977.1|982.3|977.3|982.5|977.5|981.8|976.8|30
1642473900000|2022-01-18 02:45:00|982.4|977.4|982.2|977.2|985.6|977.4|982|974.1|47
1642474200000|2022-01-18 02:50:00|982|977|981.4|976.4|982.3|977.3|981.3|976.3|66
1642474500000|2022-01-18 02:55:00|981.5|976.5|981.9|976.9|982|977|980.8|975.8|64
1642474800000|2022-01-18 03:00:00|981.8|976.8|982.1|977.1|982.5|977.5|981.6|976.6|85
1642475100000|2022-01-18 03:05:00|981.6|976.6|982.1|977.1|982.1|977.1|981.3|976.3|30
1642475400000|2022-01-18 03:10:00|982.2|977.2|981.7|976.7|982.3|977.3|981.6|976.6|42
1642475700000|2022-01-18 03:15:00|981.8|976.8|981.2|976.2|982|977|981.1|976.1|24
1642476000000|2022-01-18 03:20:00|981.3|976.3|980.2|975.2|981.3|976.3|980.1|975.1|66
1642476300000|2022-01-18 03:25:00|980.1|975.1|979.1|974.1|980.1|975.1|979.1|974.1|78
1642476600000|2022-01-18 03:30:00|979.2|974.2|977.9|972.9|979.5|974.5|977.9|972.9|33
1642476900000|2022-01-18 03:35:00|977.8|972.8|974.9|969.9|977.9|972.9|974.9|969.9|122
1642477200000|2022-01-18 03:40:00|974.8|969.8|973.6|968.6|976.5|969.8|972.5|965.2|184
1642477500000|2022-01-18 03:45:00|973.5|968.5|972.7|967.7|974|969|972.7|967.7|80
1642477800000|2022-01-18 03:50:00|972.8|967.8|974.4|964.8|980.8|968.4|971.8|959.2|116
1642478100000|2022-01-18 03:55:00|974.5|964.9|972.5|967.5|974.8|968.1|972.2|964.9|82
1642478400000|2022-01-18 04:00:00|972.4|967.4|973.1|968.1|973.6|968.6|972.3|967.3|82
1642478700000|2022-01-18 04:05:00|973.4|968.4|973.6|968.6|973.9|968.9|973|968|58
1642479000000|2022-01-18 04:10:00|973.5|968.5|972.8|967.8|973.6|968.6|972.7|967.7|51
1642479300000|2022-01-18 04:15:00|972.7|967.7|972.5|967.5|973.1|968.1|972.5|967.5|51
1642479600000|2022-01-18 04:20:00|972.6|967.6|972.3|967.3|972.6|967.6|972|967|83
1642479900000|2022-01-18 04:25:00|972.4|967.4|971.7|966.7|972.5|967.5|971.4|966.4|88
1642480200000|2022-01-18 04:30:00|971.6|966.6|971.9|966.9|973.9|967.2|971.3|965.1|80
1642480500000|2022-01-18 04:35:00|971.8|966.8|973.5|968.5|973.6|968.6|971.8|966.8|65
1642480800000|2022-01-18 04:40:00|973.4|968.4|973.6|968.6|974|969|973.1|968.1|36
1642481100000|2022-01-18 04:45:00|973.7|968.7|972.9|967.9|973.9|968.9|972.9|967.9|47
1642481400000|2022-01-18 04:50:00|973|968|975.4|967.4|975.4|969.1|972.8|967.4|28
1642481700000|2022-01-18 04:55:00|975.5|967.5|976.1|968|976.6|968.4|975.4|967.4|70
1642482000000|2022-01-18 05:00:00|976|967.9|976|967.9|976.4|968.1|975.8|967.6|79
1642482300000|2022-01-18 05:05:00|976.1|967.8|974.2|969.2|976.1|969.4|974|967.8|54
1642482600000|2022-01-18 05:10:00|974.3|969.3|973.7|968.7|976|969.6|973.7|967.3|34
1642482900000|2022-01-18 05:15:00|973.9|968.9|975.9|967.3|976.2|968.9|973.9|967.1|50
1642483200000|2022-01-18 05:20:00|975.4|966.9|975.6|967.3|975.7|967.4|975.4|966.9|41
1642483500000|2022-01-18 05:25:00|975.5|967.2|976.1|967.2|976.1|967.7|975.5|966.9|36
1642483800000|2022-01-18 05:30:00|976.2|967.3|977.2|968.7|977.4|968.9|975.7|966.7|130
1642484100000|2022-01-18 05:35:00|977.1|968.6|977.4|968.8|977.6|969|977|968.5|52
1642484400000|2022-01-18 05:40:00|977.2|968.6|976.5|968.2|977.2|968.6|976.4|968.1|31
1642484700000|2022-01-18 05:45:00|976.4|968.1|975|970|976.4|970|974.7|968|50
1642485000000|2022-01-18 05:50:00|975.1|970.1|974.9|969.9|976.5|970.1|974.3|968.5|60
1642485300000|2022-01-18 05:55:00|975|970|974.2|969.2|975|970|974|969|71
1642485600000|2022-01-18 06:00:00|974.1|969.1|974.5|969.5|974.5|969.5|974|969|74
1642485900000|2022-01-18 06:05:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|26
1642486200000|2022-01-18 06:10:00|974.8|969.8|975.6|970.6|975.8|970.8|974.7|969.7|31
1642486500000|2022-01-18 06:15:00|975.5|970.5|975.7|970.7|975.8|970.8|975.2|970.2|26
1642486800000|2022-01-18 06:20:00|975.9|970.9|975.7|970.7|976.1|971.1|975.4|970.4|37
1642487100000|2022-01-18 06:25:00|975.8|970.8|976|971|976.2|971.2|975.6|970.6|45
1642487400000|2022-01-18 06:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.3|970.3|56
1642487700000|2022-01-18 06:35:00|975.6|970.6|974.9|969.9|975.7|970.7|974.8|969.8|50
1642488000000|2022-01-18 06:40:00|974.8|969.8|975.2|970.2|975.2|970.2|974.3|969.3|30
1642488300000|2022-01-18 06:45:00|975.1|970.1|975.9|970.9|976.1|971.1|975.1|970.1|47
1642488600000|2022-01-18 06:50:00|976|971|976.2|971.2|976.3|971.3|975.7|970.7|28
1642488900000|2022-01-18 06:55:00|976.1|971.1|976.4|971.4|976.7|971.7|976.1|971.1|37
1642489200000|2022-01-18 07:00:00|976.5|971.5|975.5|970.5|976.5|971.5|975.5|970.5|49
1642489500000|2022-01-18 07:05:00|975.6|970.6|974.7|969.7|975.9|970.9|974.7|969.7|64
1642489800000|2022-01-18 07:10:00|974.8|969.8|973.1|968.1|974.9|969.9|972.4|967.4|70
1642490100000|2022-01-18 07:15:00|973|968|972.9|967.9|973.1|968.1|972|967|118
1642490400000|2022-01-18 07:20:00|973|968|972.3|967.3|973.2|968.2|972.2|967.2|87
1642490700000|2022-01-18 07:25:00|972.2|967.2|972.7|967.7|973|968|972.2|967.2|46
1642491000000|2022-01-18 07:30:00|972.6|967.6|973|968|973.1|968.1|972.1|967.1|50
1642491300000|2022-01-18 07:35:00|973.1|968.1|974|969|974.1|969.1|973.1|968.1|49
1642491600000|2022-01-18 07:40:00|974.1|969.1|974.3|969.3|974.7|969.7|973.9|968.9|117
1642491900000|2022-01-18 07:45:00|974.4|969.4|974.4|969.4|974.6|969.6|974.1|969.1|32
1642492200000|2022-01-18 07:50:00|974.3|969.3|975.3|970.3|975.3|970.3|974.3|969.3|89
1642492500000|2022-01-18 07:55:00|975.2|970.2|974.3|969.3|975.3|970.3|974.3|969.3|31
1642492800000|2022-01-18 08:00:00|974.2|969.2|975|970|975.2|970.2|972.7|967.7|117
1642493100000|2022-01-18 08:05:00|974.9|969.9|975|970|975.7|970.7|974.2|969.2|131
1642493400000|2022-01-18 08:10:00|974.8|969.8|973.1|968.1|974.8|969.8|972.5|967.5|164
1642493700000|2022-01-18 08:15:00|973|968|972.4|967.4|973.5|968.5|972.1|967.1|140
1642494000000|2022-01-18 08:20:00|972.3|967.3|973.3|968.3|973.3|968.3|971.6|966.6|145
1642494300000|2022-01-18 08:25:00|973.2|968.2|972.1|967.1|973.3|968.3|971.6|966.6|157
1642494600000|2022-01-18 08:30:00|972.2|967.2|970.6|965.6|972.4|967.4|968.8|963.8|182
1642494900000|2022-01-18 08:35:00|970.7|965.7|972.3|967.3|972.3|967.3|970.1|965.1|207
1642495200000|2022-01-18 08:40:00|972.2|967.2|971.2|966.2|972.2|967.2|971.1|966.1|165
1642495500000|2022-01-18 08:45:00|971.1|966.1|971.7|966.7|971.8|966.8|970.4|965.4|146
1642495800000|2022-01-18 08:50:00|971.8|966.8|970.7|965.7|972.4|967.4|970.7|965.7|122
1642496100000|2022-01-18 08:55:00|970.6|965.6|971.7|966.7|972.2|967.2|970.2|965.2|97
1642496400000|2022-01-18 09:00:00|971.5|966.5|971.2|966.2|972|967|970.4|965.4|110
1642496700000|2022-01-18 09:05:00|971.3|966.3|971.9|966.9|972.3|967.3|971.2|966.2|127
1642497000000|2022-01-18 09:10:00|971.8|966.8|972.4|967.4|972.7|967.7|971.6|966.6|101
1642497300000|2022-01-18 09:15:00|972.7|967.7|972|967|972.7|967.7|971.1|966.1|85
1642497600000|2022-01-18 09:20:00|971.9|966.9|971.5|966.5|972.1|967.1|971.2|966.2|157
1642497900000|2022-01-18 09:25:00|971.4|966.4|971.6|966.6|972.3|967.3|971.3|966.3|129
1642498200000|2022-01-18 09:30:00|971.7|966.7|971.6|966.6|972.3|967.3|971.1|966.1|153
1642498500000|2022-01-18 09:35:00|971.5|966.5|971.5|966.5|971.7|966.7|970.7|965.7|86
1642498800000|2022-01-18 09:40:00|971.4|966.4|970.6|965.6|971.5|966.5|969.9|964.9|137
1642499100000|2022-01-18 09:45:00|970.8|965.8|970.5|965.5|971|966|970|965|112
1642499400000|2022-01-18 09:50:00|970.4|965.4|970.5|965.5|970.6|965.6|970|965|130
1642499700000|2022-01-18 09:55:00|970.6|965.6|969.2|964.2|970.6|965.6|968.7|963.7|148
1642500000000|2022-01-18 10:00:00|969.1|964.1|969.2|964.2|970.1|965.1|968.8|963.8|138
1642500300000|2022-01-18 10:05:00|969|964|969.8|964.8|969.9|964.9|968.9|963.9|86
1642500600000|2022-01-18 10:10:00|969.9|964.9|970.7|965.7|970.9|965.9|969.8|964.8|109
1642500900000|2022-01-18 10:15:00|970.8|965.8|970.6|965.6|971.1|966.1|969.9|964.9|117
1642501200000|2022-01-18 10:20:00|970.5|965.5|970.8|965.8|970.8|965.8|970.1|965.1|42
1642501500000|2022-01-18 10:25:00|971.3|966.3|971|966|971.4|966.4|970.9|965.9|94
1642501800000|2022-01-18 10:30:00|971.1|966.1|971.3|966.3|971.5|966.5|971|966|73
1642502100000|2022-01-18 10:35:00|971.4|966.4|970.5|965.5|971.5|966.5|970.5|965.5|106
1642502400000|2022-01-18 10:40:00|970.4|965.4|970.1|965.1|970.7|965.7|969.7|964.7|66
1642502700000|2022-01-18 10:45:00|970|965|970.6|965.6|970.6|965.6|969.9|964.9|47
1642503000000|2022-01-18 10:50:00|970.5|965.5|973.1|968.1|973.6|968.6|970.4|965.4|103
1642503300000|2022-01-18 10:55:00|973.2|968.2|972.6|967.6|973.3|968.3|972.4|967.4|99
1642503600000|2022-01-18 11:00:00|972.5|967.5|971.5|966.5|972.9|967.9|971.4|966.4|104
1642503900000|2022-01-18 11:05:00|971.4|966.4|972.8|967.8|973.2|968.2|971.3|966.3|123
1642504200000|2022-01-18 11:10:00|972.9|967.9|973.1|968.1|973.8|968.8|972.8|967.8|76
1642504500000|2022-01-18 11:15:00|973.2|968.2|973.8|968.8|974|969|972.9|967.9|49
1642504800000|2022-01-18 11:20:00|973.7|968.7|973.2|968.2|973.7|968.7|973|968|74
1642505100000|2022-01-18 11:25:00|973.1|968.1|973.7|968.7|973.9|968.9|972.7|967.7|102
1642505400000|2022-01-18 11:30:00|973.6|968.6|973.1|968.1|973.8|968.8|972.4|967.4|65
1642505700000|2022-01-18 11:35:00|973.3|968.3|974.1|969.1|974.2|969.2|972.8|967.8|74
1642506000000|2022-01-18 11:40:00|974.2|969.2|976|971|976.4|971.4|974.2|969.2|112
1642506300000|2022-01-18 11:45:00|976.1|971.1|977.3|972.3|978.6|973.6|976|971|135
1642506600000|2022-01-18 11:50:00|977.2|972.2|975.9|970.9|977.6|972.6|975.9|970.9|108
1642506900000|2022-01-18 11:55:00|976.1|971.1|976.4|971.4|976.6|971.6|975.8|970.8|74
1642507200000|2022-01-18 12:00:00|976.5|971.5|977|972|977.4|972.4|976.3|971.3|158
1642507500000|2022-01-18 12:05:00|977.1|972.1|977.4|972.4|977.8|972.8|976.8|971.8|91
1642507800000|2022-01-18 12:10:00|977.5|972.5|977.1|972.1|977.7|972.7|976.5|971.5|128
1642508100000|2022-01-18 12:15:00|976.9|971.9|976.5|971.5|977.3|972.3|976.5|971.5|121
1642508400000|2022-01-18 12:20:00|976.6|971.6|977.1|972.1|977.4|972.4|976.5|971.5|100
1642508700000|2022-01-18 12:25:00|977.2|972.2|978.3|973.3|978.4|973.4|977.1|972.1|83
1642509000000|2022-01-18 12:30:00|978.4|973.4|977.7|972.7|978.6|973.6|977.3|972.3|98
1642509300000|2022-01-18 12:35:00|977.6|972.6|977.5|972.5|977.9|972.9|976.9|971.9|87
1642509600000|2022-01-18 12:40:00|977.6|972.6|977|972|977.6|972.6|976.8|971.8|65
1642509900000|2022-01-18 12:45:00|976.9|971.9|979.4|974.4|979.6|974.6|976.9|971.9|138
1642510200000|2022-01-18 12:50:00|979.5|974.5|978.8|973.8|979.7|974.7|978.5|973.5|136
1642510500000|2022-01-18 12:55:00|978.7|973.7|978.5|973.5|979.2|974.2|978.3|973.3|142
1642510800000|2022-01-18 13:00:00|978.6|973.6|977.5|972.5|978.6|973.6|977.2|972.2|204
1642511100000|2022-01-18 13:05:00|977.6|972.6|976.1|971.1|978|973|975.9|970.9|184
1642511400000|2022-01-18 13:10:00|976|971|972.4|967.4|976.1|971.1|971.9|966.9|207
1642511700000|2022-01-18 13:15:00|972.5|967.5|973|968|974.3|969.3|970.9|965.9|331
1642512000000|2022-01-18 13:20:00|973.1|968.1|973.8|968.8|975|970|972.9|967.9|190
1642512300000|2022-01-18 13:25:00|973.4|968.4|978|973|978|973|973.4|968.4|229
1642512600000|2022-01-18 13:30:00|978.1|973.1|987.4|982.4|987.9|982.9|978|973|479
1642512900000|2022-01-18 13:35:00|987.3|982.3|986.1|981.1|990|985|985.9|980.9|478
1642513200000|2022-01-18 13:40:00|986.4|981.4|987.7|982.7|988.3|983.3|985.7|980.7|387
1642513500000|2022-01-18 13:45:00|987.8|982.8|986.5|981.5|988.3|983.3|986.2|981.2|277
1642513800000|2022-01-18 13:50:00|986.6|981.6|986.8|981.8|988.6|983.6|986.4|981.4|280
1642514100000|2022-01-18 13:55:00|986.7|981.7|986|981|987.6|982.6|984.4|979.4|336
1642514400000|2022-01-18 14:00:00|986.1|981.1|987|982|987.2|982.2|985|980|305
1642514700000|2022-01-18 14:05:00|987.2|982.2|984.6|979.6|987.2|982.2|984.2|979.2|245
1642515000000|2022-01-18 14:10:00|984.8|979.8|982.8|977.8|985.3|980.3|982.4|977.4|233
1642515300000|2022-01-18 14:15:00|982.7|977.7|980.9|975.9|982.8|977.8|978.6|973.6|349
1642515600000|2022-01-18 14:20:00|980.7|975.7|983.9|978.9|984.2|979.2|980|975|265
1642515900000|2022-01-18 14:25:00|983.8|978.8|986|981|986.2|981.2|983.6|978.6|261
1642516200000|2022-01-18 14:30:00|986.1|981.1|981.7|976.7|986.1|981.1|981.3|976.3|352
1642516500000|2022-01-18 14:35:00|981.5|976.5|981.4|976.4|981.5|976.5|979.6|974.6|443
1642516800000|2022-01-18 14:40:00|981.3|976.3|980.3|975.3|982.6|977.6|979.4|974.4|495
1642517100000|2022-01-18 14:45:00|980.4|975.4|982.4|977.4|982.7|977.7|980.3|975.3|412
1642517400000|2022-01-18 14:50:00|982.5|977.5|984.5|979.5|985|980|982.2|977.2|313
1642517700000|2022-01-18 14:55:00|984.4|979.4|985.8|980.8|985.8|980.8|983.4|978.4|275
1642518000000|2022-01-18 15:00:00|985.7|980.7|982.8|977.8|985.7|980.7|982.6|977.6|353
1642518300000|2022-01-18 15:05:00|982.7|977.7|986.5|981.5|986.5|981.5|981.8|976.8|336
1642518600000|2022-01-18 15:10:00|986.2|981.2|985.7|980.7|987.1|982.1|985.4|980.4|323
1642518900000|2022-01-18 15:15:00|985.9|980.9|984.8|979.8|987.8|982.8|984.3|979.3|280
1642519200000|2022-01-18 15:20:00|984.9|979.9|988.2|983.2|988.7|983.7|984.8|979.8|259
1642519500000|2022-01-18 15:25:00|988.3|983.3|988.8|983.8|988.8|983.8|987|982|346
1642519800000|2022-01-18 15:30:00|988.6|983.6|993.3|988.3|994.2|989.2|987.5|982.5|307
1642520100000|2022-01-18 15:35:00|993.6|988.6|992.4|987.4|994.8|989.8|991.5|986.5|262
1642520400000|2022-01-18 15:40:00|992.5|987.5|993.6|988.6|993.6|988.6|992|987|189
1642520700000|2022-01-18 15:45:00|993.4|988.4|992.5|987.5|994.2|989.2|991.8|986.8|276
1642521000000|2022-01-18 15:50:00|992.6|987.6|992.2|987.2|993.1|988.1|992|987|260
1642521300000|2022-01-18 15:55:00|992.3|987.3|993.2|988.2|993.7|988.7|992.2|987.2|269
1642521600000|2022-01-18 16:00:00|993.1|988.1|993.6|988.6|995.7|990.7|993.1|988.1|286
1642521900000|2022-01-18 16:05:00|993.5|988.5|991.5|986.5|994.6|989.6|990.9|985.9|204
1642522200000|2022-01-18 16:10:00|991.6|986.6|991.2|986.2|992.3|987.3|988.8|983.8|323
1642522500000|2022-01-18 16:15:00|991.1|986.1|991.6|986.6|992.7|987.7|990.5|985.5|237
1642522800000|2022-01-18 16:20:00|991.3|986.3|989.5|984.5|991.3|986.3|989.2|984.2|243
1642523100000|2022-01-18 16:25:00|989.3|984.3|989.2|984.2|990|985|988.6|983.6|320
1642523400000|2022-01-18 16:30:00|989.3|984.3|987|982|989.5|984.5|986.7|981.7|213
1642523700000|2022-01-18 16:35:00|987.1|982.1|989.7|984.7|989.7|984.7|986.7|981.7|277
1642524000000|2022-01-18 16:40:00|989.6|984.6|991|986|991.3|986.3|989.5|984.5|182
1642524300000|2022-01-18 16:45:00|990.9|985.9|993.3|988.3|993.3|988.3|990.5|985.5|174
1642524600000|2022-01-18 16:50:00|993.2|988.2|993.2|988.2|993.6|988.6|992.2|987.2|189
1642524900000|2022-01-18 16:55:00|993.1|988.1|992.9|987.9|993.1|988.1|992.4|987.4|202
1642525200000|2022-01-18 17:00:00|992.8|987.8|991.7|986.7|993|988|991.4|986.4|177
1642525500000|2022-01-18 17:05:00|991.6|986.6|992.1|987.1|992.1|987.1|990.3|985.3|155
1642525800000|2022-01-18 17:10:00|992|987|992.5|987.5|992.8|987.8|991.8|986.8|181
1642526100000|2022-01-18 17:15:00|992.4|987.4|993.6|988.6|994.1|989.1|991.7|986.7|223
1642526400000|2022-01-18 17:20:00|993.7|988.7|992.3|987.3|993.8|988.8|991.8|986.8|191
1642526700000|2022-01-18 17:25:00|992.4|987.4|991|986|992.7|987.7|990.4|985.4|194
1642527000000|2022-01-18 17:30:00|990.9|985.9|991.8|986.8|991.9|986.9|990.3|985.3|162
1642527300000|2022-01-18 17:35:00|991.6|986.6|990.8|985.8|991.6|986.6|990|985|178
1642527600000|2022-01-18 17:40:00|990.6|985.6|989.4|984.4|991.3|986.3|989.4|984.4|145
1642527900000|2022-01-18 17:45:00|989.5|984.5|989.8|984.8|990.2|985.2|988.8|983.8|171
1642528200000|2022-01-18 17:50:00|989.9|984.9|990.3|985.3|991.1|986.1|989.8|984.8|149
1642528500000|2022-01-18 17:55:00|990.4|985.4|990.6|985.6|991.9|986.9|990.3|985.3|133
1642528800000|2022-01-18 18:00:00|990.5|985.5|987.1|982.1|990.6|985.6|985.9|980.9|268
1642529100000|2022-01-18 18:05:00|987.2|982.2|987|982|987.3|982.3|986.4|981.4|154
1642529400000|2022-01-18 18:10:00|987.1|982.1|987.5|982.5|988|983|986.9|981.9|129
1642529700000|2022-01-18 18:15:00|987.4|982.4|987.3|982.3|988.1|983.1|987.1|982.1|134
1642530000000|2022-01-18 18:20:00|987.2|982.2|987.8|982.8|988|983|986.5|981.5|158
1642530300000|2022-01-18 18:25:00|987.9|982.9|987.2|982.2|988|983|986.6|981.6|154
1642530600000|2022-01-18 18:30:00|987.3|982.3|987.1|982.1|987.8|982.8|986.7|981.7|137
1642530900000|2022-01-18 18:35:00|987.2|982.2|987.2|982.2|987.4|982.4|986.5|981.5|112
1642531200000|2022-01-18 18:40:00|987.3|982.3|988|983|988.1|983.1|986.6|981.6|137
1642531500000|2022-01-18 18:45:00|987.9|982.9|988.2|983.2|988.9|983.9|987.9|982.9|118
1642531800000|2022-01-18 18:50:00|988.1|983.1|988|983|989|984|988|983|147
1642532100000|2022-01-18 18:55:00|988.1|983.1|989.3|984.3|989.5|984.5|988.1|983.1|169
1642532400000|2022-01-18 19:00:00|989.4|984.4|990.4|985.4|990.8|985.8|989.4|984.4|139
1642532700000|2022-01-18 19:05:00|990.5|985.5|990.3|985.3|990.8|985.8|990|985|92
1642533000000|2022-01-18 19:10:00|990.4|985.4|990.3|985.3|990.5|985.5|990.2|985.2|112
1642533300000|2022-01-18 19:15:00|990.2|985.2|990.9|985.9|990.9|985.9|990.2|985.2|120
1642533600000|2022-01-18 19:20:00|991|986|989.8|984.8|991|986|989.8|984.8|109
1642533900000|2022-01-18 19:25:00|989.9|984.9|990.1|985.1|990.4|985.4|989.1|984.1|148
1642534200000|2022-01-18 19:30:00|990|985|991.4|986.4|991.5|986.5|990|985|128
1642534500000|2022-01-18 19:35:00|991.5|986.5|992.1|987.1|992.2|987.2|991.2|986.2|121
1642534800000|2022-01-18 19:40:00|992.2|987.2|991.7|986.7|992.2|987.2|991.5|986.5|126
1642535100000|2022-01-18 19:45:00|991.8|986.8|991.9|986.9|992.2|987.2|991.5|986.5|124
1642535400000|2022-01-18 19:50:00|991.8|986.8|992.3|987.3|992.4|987.4|991.3|986.3|122
1642535700000|2022-01-18 19:55:00|992.2|987.2|991.6|986.6|992.3|987.3|991.4|986.4|202
1642536000000|2022-01-18 20:00:00|991.5|986.5|991|986|991.7|986.7|990.7|985.7|116
1642536300000|2022-01-18 20:05:00|990.9|985.9|991.6|986.6|991.7|986.7|990.7|985.7|107
1642536600000|2022-01-18 20:10:00|991.5|986.5|990.6|985.6|991.5|986.5|990.6|985.6|93
1642536900000|2022-01-18 20:15:00|990.5|985.5|989.4|984.4|990.6|985.6|989.1|984.1|199
1642537200000|2022-01-18 20:20:00|989.3|984.3|990.4|985.4|990.6|985.6|989.3|984.3|140
1642537500000|2022-01-18 20:25:00|990.3|985.3|990|985|990.4|985.4|989.4|984.4|100
1642537800000|2022-01-18 20:30:00|990.1|985.1|989.3|984.3|990.3|985.3|989.3|984.3|80
1642538100000|2022-01-18 20:35:00|989.4|984.4|988.7|983.7|989.4|984.4|988.5|983.5|91
1642538400000|2022-01-18 20:40:00|988.8|983.8|987.7|982.7|988.8|983.8|987.7|982.7|96
1642538700000|2022-01-18 20:45:00|987.8|982.8|988.7|983.7|988.7|983.7|987.7|982.7|85
1642539000000|2022-01-18 20:50:00|988.8|983.8|987.4|982.4|989.4|984.4|987.3|982.3|124
1642539300000|2022-01-18 20:55:00|987.3|982.3|987.8|982.8|988|983|987.3|982.3|126
1642539600000|2022-01-18 21:00:00|988.1|983.1|987.8|982.8|988.2|983.2|987.4|982.4|158
1642539900000|2022-01-18 21:05:00|987.7|982.7|987.9|982.9|988.1|983.1|987.7|982.7|55
1642540200000|2022-01-18 21:10:00|987.8|982.8|988.3|983.3|988.3|983.3|987.8|982.8|34
1642540500000|2022-01-18 21:15:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|38
1642540800000|2022-01-18 21:20:00|988.2|983.2|988|983|988.2|983.2|987.8|982.8|38
1642541100000|2022-01-18 21:25:00|988.1|983.1|988|983|988.1|983.1|987.8|982.8|16
1642541400000|2022-01-18 21:30:00|987.9|982.9|987.9|982.9|988.1|983.1|987.8|982.8|15
1642541700000|2022-01-18 21:35:00|987.8|982.8|987.9|982.9|988|983|987.8|982.8|17
1642542000000|2022-01-18 21:40:00|987.8|982.8|988.1|983.1|988.1|983.1|987.7|982.7|21
1642542300000|2022-01-18 21:45:00|988.3|983.3|988|983|988.7|983.7|987.9|982.9|40
1642542600000|2022-01-18 21:50:00|987.9|982.9|987.5|982.5|988.1|983.1|987.5|982.5|37
1642542900000|2022-01-18 21:55:00|987.6|982.6|988.1|983.1|988.5|983.5|987.6|982.6|32
1642546800000|2022-01-18 23:00:00|992.4|979.7|989.2|984.2|992.4|984.4|989|979.7|19
1642547100000|2022-01-18 23:05:00|989.1|984.1|989|984|989.2|984.2|988.6|983.6|46
1642547400000|2022-01-18 23:10:00|989.1|984.1|989.3|984.3|989.3|984.3|988.9|983.9|15
1642547700000|2022-01-18 23:15:00|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|15
1642548000000|2022-01-18 23:20:00|989.6|984.6|990.2|985.2|990.2|985.2|989.6|984.6|26
1642548300000|2022-01-18 23:25:00|990.1|985.1|990|985|990.3|985.3|989.9|984.9|50
1642548600000|2022-01-18 23:30:00|989.9|984.9|988.9|983.9|990|985|988.8|983.8|21
1642548900000|2022-01-18 23:35:00|989|984|988.9|983.9|989.1|984.1|988.8|983.8|6
1642549200000|2022-01-18 23:40:00|989|984|989|984|989.4|984.4|988.7|983.7|28
1642549500000|2022-01-18 23:45:00|989.1|984.1|987.9|982.9|989.1|984.1|987.8|982.8|51
1642549800000|2022-01-18 23:50:00|988|983|987.6|982.6|988|983|987.4|982.4|24
1642550100000|2022-01-18 23:55:00|987.5|982.5|986.2|981.2|987.6|982.6|986.2|981.2|28
1642550400000|2022-01-19 00:00:00|986.3|981.3|985.7|980.7|986.9|981.9|985.7|980.7|62
1642550700000|2022-01-19 00:05:00|986|981|985.9|980.9|986.4|981.4|985.6|980.6|68
1642551000000|2022-01-19 00:10:00|985.8|980.8|984.5|979.5|985.9|980.9|984.5|979.5|47
1642551300000|2022-01-19 00:15:00|984.6|979.6|985.5|980.5|985.5|980.5|984.6|979.6|21
1642551600000|2022-01-19 00:20:00|985.7|980.7|985.7|980.7|986.4|981.4|985.5|980.5|48
1642551900000|2022-01-19 00:25:00|985.8|980.8|984.9|979.9|986.2|981.2|984.9|979.9|42
1642552200000|2022-01-19 00:30:00|984.8|979.8|985.6|980.6|985.8|980.8|984.4|979.4|40
1642552500000|2022-01-19 00:35:00|985.7|980.7|985.6|980.6|985.7|980.7|985.4|980.4|22
1642552800000|2022-01-19 00:40:00|985.8|980.8|985.4|980.4|986|981|985.2|980.2|17
1642553100000|2022-01-19 00:45:00|985.5|980.5|984.1|979.1|985.5|980.5|984.1|979.1|16
1642553400000|2022-01-19 00:50:00|984.2|979.2|982.8|977.8|984.2|979.2|982.7|977.7|79
1642553700000|2022-01-19 00:55:00|982.7|977.7|983.3|978.3|983.5|978.5|982.6|977.6|26
1642554000000|2022-01-19 01:00:00|983.2|978.2|984.4|979.4|985|980|983.2|978.2|82
1642554300000|2022-01-19 01:05:00|984.6|979.6|985.9|980.9|985.9|980.9|984.4|979.4|95
1642554600000|2022-01-19 01:10:00|985.8|980.8|985.8|980.8|986.1|981.1|984.8|979.8|73
1642554900000|2022-01-19 01:15:00|985.7|980.7|984.4|979.4|986.2|981.2|984.4|979.4|93
1642555200000|2022-01-19 01:20:00|984.2|979.2|985.7|980.7|985.8|980.8|983.6|978.6|71
1642555500000|2022-01-19 01:25:00|985.6|980.6|985.2|980.2|986.1|981.1|984.7|979.7|97
1642555800000|2022-01-19 01:30:00|985.1|980.1|984.5|979.5|985.8|980.8|984.4|979.4|83
1642556100000|2022-01-19 01:35:00|984.6|979.6|984.8|979.8|986.3|981.3|984.6|979.6|95
1642556400000|2022-01-19 01:40:00|984.7|979.7|985|980|985.6|980.6|984.7|979.7|96
1642556700000|2022-01-19 01:45:00|985.1|980.1|984.5|979.5|986|981|984.1|979.1|74
1642557000000|2022-01-19 01:50:00|984.4|979.4|984.1|979.1|984.6|979.6|984|979|114
1642557300000|2022-01-19 01:55:00|984.2|979.2|983|978|984.4|979.4|982.8|977.8|85
1642557600000|2022-01-19 02:00:00|983.1|978.1|983.6|978.6|984.3|979.3|982.5|977.5|98
1642557900000|2022-01-19 02:05:00|983.5|978.5|983.5|978.5|984.3|979.3|983.5|978.5|50
1642558200000|2022-01-19 02:10:00|983.4|978.4|984|979|984.2|979.2|983.4|978.4|52
1642558500000|2022-01-19 02:15:00|983.9|978.9|983.8|978.8|984.1|979.1|983.8|978.8|60
1642558800000|2022-01-19 02:20:00|983.9|978.9|984.1|979.1|984.6|979.6|983.4|978.4|64
1642559100000|2022-01-19 02:25:00|984.2|979.2|983.7|978.7|984.5|979.5|983.7|978.7|44
1642559400000|2022-01-19 02:30:00|983.6|978.6|984.1|979.1|984.2|979.2|983.6|978.6|37
1642559700000|2022-01-19 02:35:00|984.2|979.2|983.5|978.5|984.2|979.2|983.2|978.2|30
1642560000000|2022-01-19 02:40:00|983.6|978.6|982.5|977.5|983.6|978.6|982.2|977.2|30
1642560300000|2022-01-19 02:45:00|982.6|977.6|982.2|977.2|983.3|978.3|982.2|977.2|51
1642560600000|2022-01-19 02:50:00|982.3|977.3|980.2|975.2|982.7|977.7|979.8|974.8|63
1642560900000|2022-01-19 02:55:00|980|975|980.7|975.7|981|976|979.7|974.7|76
1642561200000|2022-01-19 03:00:00|980.8|975.8|979.4|974.4|980.9|975.9|979.4|974.4|58
1642561500000|2022-01-19 03:05:00|979.5|974.5|979.8|974.8|980|975|979.2|974.2|52
1642561800000|2022-01-19 03:10:00|979.6|974.6|979.4|974.4|980.3|975.3|979.4|974.4|56
1642562100000|2022-01-19 03:15:00|979.5|974.5|978.9|973.9|979.8|974.8|978.5|973.5|64
1642562400000|2022-01-19 03:20:00|978.8|973.8|978.9|973.9|979.2|974.2|978.7|973.7|64
1642562700000|2022-01-19 03:25:00|979|974|978.8|973.8|979.3|974.3|978.7|973.7|67
1642563000000|2022-01-19 03:30:00|978.9|973.9|979|974|979.2|974.2|978.9|973.9|46
1642563300000|2022-01-19 03:35:00|978.9|973.9|979.7|974.7|979.8|974.8|978.2|973.2|73
1642563600000|2022-01-19 03:40:00|979.6|974.6|979.6|974.6|980|975|979.1|974.1|72
1642563900000|2022-01-19 03:45:00|979.7|974.7|979.7|974.7|979.8|974.8|979.5|974.5|44
1642564200000|2022-01-19 03:50:00|979.8|974.8|980|975|980.1|975.1|979.6|974.6|37
1642564500000|2022-01-19 03:55:00|980.1|975.1|980|975|980.8|975.8|980|975|29
1642564800000|2022-01-19 04:00:00|980.1|975.1|980|975|980.2|975.2|979.8|974.8|33
1642565100000|2022-01-19 04:05:00|979.9|974.9|980.5|975.5|980.5|975.5|979.8|974.8|18
1642565400000|2022-01-19 04:10:00|980.6|975.6|979.9|974.9|980.6|975.6|979.7|974.7|32
1642565700000|2022-01-19 04:15:00|979.7|974.7|980|975|980.4|975.4|979.6|974.6|22
1642566000000|2022-01-19 04:20:00|980.1|975.1|980|975|980.1|975.1|979.8|974.8|38
1642566300000|2022-01-19 04:25:00|980.1|975.1|980.2|975.2|980.2|975.2|980|975|4
1642566600000|2022-01-19 04:30:00|980.5|975.5|980.5|975.5|980.8|975.8|980.5|975.5|22
1642566900000|2022-01-19 04:35:00|980.4|975.4|981.2|976.2|981.2|976.2|980.3|975.3|43
1642567200000|2022-01-19 04:40:00|980.8|975.8|979.9|974.9|980.9|975.9|979.7|974.7|53
1642567500000|2022-01-19 04:45:00|980|975|979.4|974.4|980.2|975.2|979.4|974.4|18
1642567800000|2022-01-19 04:50:00|979.5|974.5|979.7|974.7|979.9|974.9|979.4|974.4|32
1642568100000|2022-01-19 04:55:00|979.5|974.5|978.7|973.7|979.8|974.8|978.5|973.5|28
1642568400000|2022-01-19 05:00:00|978.6|973.6|977.9|972.9|978.6|973.6|977.9|972.9|37
1642568700000|2022-01-19 05:05:00|978|973|978.3|973.3|978.3|973.3|977.8|972.8|13
1642569000000|2022-01-19 05:10:00|978.2|973.2|978.6|973.6|978.6|973.6|978|973|51
1642569300000|2022-01-19 05:15:00|978.8|973.8|979.3|974.3|979.3|974.3|978.7|973.7|11
1642569600000|2022-01-19 05:20:00|979.2|974.2|978.9|973.9|979.2|974.2|978.2|973.2|22
1642569900000|2022-01-19 05:25:00|979|974|979|974|979|974|978.7|973.7|9
1642570200000|2022-01-19 05:30:00|979.1|974.1|979.6|974.6|980.1|975.1|979.1|974.1|34
1642570500000|2022-01-19 05:35:00|979.5|974.5|980.2|975.2|980.4|975.4|979.5|974.5|32
1642570800000|2022-01-19 05:40:00|980.1|975.1|979|974|980.2|975.2|979|974|64
1642571100000|2022-01-19 05:45:00|979.1|974.1|979.5|974.5|979.7|974.7|979|974|59
1642571400000|2022-01-19 05:50:00|979.4|974.4|980.4|975.4|980.5|975.5|979.3|974.3|55
1642571700000|2022-01-19 05:55:00|980|975|981.2|976.2|981.3|976.3|980|975|77
1642572000000|2022-01-19 06:00:00|981.1|976.1|982|977|982.2|977.2|981.1|976.1|68
1642572300000|2022-01-19 06:05:00|982.2|977.2|983.3|978.3|984.5|979.5|982.1|977.1|73
1642572600000|2022-01-19 06:10:00|983.4|978.4|982.8|977.8|984|979|982.8|977.8|51
1642572900000|2022-01-19 06:15:00|982.9|977.9|983.6|978.6|983.8|978.8|982.9|977.9|36
1642573200000|2022-01-19 06:20:00|983.7|978.7|984|979|984.2|979.2|983.2|978.2|34
1642573500000|2022-01-19 06:25:00|983.9|978.9|983.9|978.9|984.1|979.1|983.4|978.4|64
1642573800000|2022-01-19 06:30:00|983.7|978.7|982.8|977.8|984.4|979.4|982.5|977.5|94
1642574100000|2022-01-19 06:35:00|982.9|977.9|983.5|978.5|983.7|978.7|982.5|977.5|76
1642574400000|2022-01-19 06:40:00|983.4|978.4|983.7|978.7|984.4|979.4|983.3|978.3|44
1642574700000|2022-01-19 06:45:00|983.8|978.8|984.9|979.9|985|980|983.4|978.4|60
1642575000000|2022-01-19 06:50:00|985|980|985.2|980.2|985.8|980.8|984.9|979.9|81
1642575300000|2022-01-19 06:55:00|984.8|979.8|984.8|979.8|985.7|980.7|984.6|979.6|99
1642575600000|2022-01-19 07:00:00|984.7|979.7|984.1|979.1|985.2|980.2|983.7|978.7|99
1642575900000|2022-01-19 07:05:00|984.2|979.2|984.7|979.7|984.7|979.7|983.1|978.1|199
1642576200000|2022-01-19 07:10:00|985|980|983.8|978.8|985.5|980.5|983.4|978.4|133
1642576500000|2022-01-19 07:15:00|983.7|978.7|982.9|977.9|983.9|978.9|982.5|977.5|54
1642576800000|2022-01-19 07:20:00|983.1|978.1|982.1|977.1|983.2|978.2|982.1|977.1|55
1642577100000|2022-01-19 07:25:00|982|977|982.5|977.5|982.8|977.8|981.8|976.8|56
1642577400000|2022-01-19 07:30:00|982.4|977.4|982.6|977.6|982.9|977.9|982.3|977.3|42
1642577700000|2022-01-19 07:35:00|982.4|977.4|982.4|977.4|982.8|977.8|981.9|976.9|53
1642578000000|2022-01-19 07:40:00|982.5|977.5|980.9|975.9|982.7|977.7|980.8|975.8|57
1642578300000|2022-01-19 07:45:00|980.8|975.8|981.6|976.6|981.6|976.6|980.3|975.3|37
1642578600000|2022-01-19 07:50:00|981.5|976.5|981|976|981.7|976.7|980.8|975.8|53
1642578900000|2022-01-19 07:55:00|981.1|976.1|981.4|976.4|981.6|976.6|980.9|975.9|46
1642579200000|2022-01-19 08:00:00|981.3|976.3|983.9|978.9|984.1|979.1|981|976|110
1642579500000|2022-01-19 08:05:00|984|979|984.5|979.5|985.1|980.1|983.7|978.7|144
1642579800000|2022-01-19 08:10:00|984.6|979.6|986.3|981.3|986.4|981.4|984.6|979.6|155
1642580100000|2022-01-19 08:15:00|986|981|985.8|980.8|986.8|981.8|985.7|980.7|111
1642580400000|2022-01-19 08:20:00|985.7|980.7|985.1|980.1|985.8|980.8|984.8|979.8|92
1642580700000|2022-01-19 08:25:00|985.2|980.2|985.5|980.5|986|981|984.9|979.9|138
1642581000000|2022-01-19 08:30:00|985.6|980.6|986.4|981.4|986.7|981.7|985.4|980.4|105
1642581300000|2022-01-19 08:35:00|986.5|981.5|987.2|982.2|987.6|982.6|986.5|981.5|110
1642581600000|2022-01-19 08:40:00|987.3|982.3|988.8|983.8|988.9|983.9|987.2|982.2|110
1642581900000|2022-01-19 08:45:00|988.9|983.9|989.8|984.8|990|985|988.8|983.8|140
1642582200000|2022-01-19 08:50:00|989.7|984.7|990.9|985.9|991.1|986.1|989.2|984.2|106
1642582500000|2022-01-19 08:55:00|990.8|985.8|989.8|984.8|991|986|989.7|984.7|92
1642582800000|2022-01-19 09:00:00|989.6|984.6|990.1|985.1|990.5|985.5|989|984|123
1642583100000|2022-01-19 09:05:00|990.2|985.2|991.6|986.6|991.7|986.7|990.1|985.1|99
1642583400000|2022-01-19 09:10:00|991.7|986.7|991.6|986.6|992|987|991.2|986.2|104
1642583700000|2022-01-19 09:15:00|991.7|986.7|993.5|988.5|993.8|988.8|991.6|986.6|122
1642584000000|2022-01-19 09:20:00|993.7|988.7|993|988|994|989|992.6|987.6|123
1642584300000|2022-01-19 09:25:00|992.9|987.9|991.4|986.4|993.2|988.2|991.4|986.4|69
1642584600000|2022-01-19 09:30:00|991.2|986.2|993.5|988.5|993.5|988.5|991.2|986.2|135
1642584900000|2022-01-19 09:35:00|993.6|988.6|993.5|988.5|993.7|988.7|993.2|988.2|96
1642585200000|2022-01-19 09:40:00|993.6|988.6|993.9|988.9|994.1|989.1|992.6|987.6|111
1642585500000|2022-01-19 09:45:00|994|989|995.8|990.8|996.1|991.1|994|989|111
1642585800000|2022-01-19 09:50:00|995.9|990.9|995.1|990.1|996.5|991.5|994.9|989.9|101
1642586100000|2022-01-19 09:55:00|995.2|990.2|995.1|990.1|995.6|990.6|995|990|133
1642586400000|2022-01-19 10:00:00|995|990|994.2|989.2|995.5|990.5|994.2|989.2|84
1642586700000|2022-01-19 10:05:00|994.3|989.3|995|990|995.5|990.5|994.2|989.2|69
1642587000000|2022-01-19 10:10:00|995.1|990.1|995.1|990.1|995.5|990.5|994.9|989.9|56
1642587300000|2022-01-19 10:15:00|995.2|990.2|995.5|990.5|995.7|990.7|995.2|990.2|52
1642587600000|2022-01-19 10:20:00|995.6|990.6|996.2|991.2|996.3|991.3|995.1|990.1|81
1642587900000|2022-01-19 10:25:00|996.1|991.1|995.9|990.9|996.2|991.2|995.3|990.3|39
1642588200000|2022-01-19 10:30:00|996|991|996.6|991.6|996.9|991.9|995.9|990.9|88
1642588500000|2022-01-19 10:35:00|996.7|991.7|997.6|992.6|997.9|992.9|996.6|991.6|97
1642588800000|2022-01-19 10:40:00|997.7|992.7|998|993|999.3|994.3|997.6|992.6|128
1642589100000|2022-01-19 10:45:00|998.2|993.2|997.8|992.8|998.2|993.2|997.3|992.3|76
1642589400000|2022-01-19 10:50:00|998.1|993.1|996.6|991.6|998.1|993.1|996.6|991.6|68
1642589700000|2022-01-19 10:55:00|996.7|991.7|1001.4|996.4|1001.4|996.4|996.6|991.6|178
1642590000000|2022-01-19 11:00:00|1001.2|996.2|1001|996|1002.7|997.7|1000.9|995.9|193
1642590300000|2022-01-19 11:05:00|1000.9|995.9|999.6|994.6|1001.3|996.3|999.5|994.5|113
1642590600000|2022-01-19 11:10:00|999.5|994.5|998.3|993.3|999.5|994.5|998|993|104
1642590900000|2022-01-19 11:15:00|998.2|993.2|998.7|993.7|998.9|993.9|997.6|992.6|114
1642591200000|2022-01-19 11:20:00|998.6|993.6|997.6|992.6|998.6|993.6|997.2|992.2|64
1642591500000|2022-01-19 11:25:00|997.7|992.7|997.9|992.9|998.5|993.5|997.5|992.5|73
1642591800000|2022-01-19 11:30:00|997.8|992.8|999.1|994.1|999.8|994.8|997.8|992.8|66
1642592100000|2022-01-19 11:35:00|999.2|994.2|1001|996|1001.3|996.3|999.1|994.1|92
1642592400000|2022-01-19 11:40:00|1000.9|995.9|1001.4|996.4|1001.7|996.7|1000.9|995.9|49
1642592700000|2022-01-19 11:45:00|1001.3|996.3|1002.3|997.3|1002.4|997.4|1001|996|82
1642593000000|2022-01-19 11:50:00|1002.1|997.1|1001.8|996.8|1002.3|997.3|1001.5|996.5|83
1642593300000|2022-01-19 11:55:00|1001.7|996.7|1000.8|995.8|1001.8|996.8|1000.5|995.5|88
1642593600000|2022-01-19 12:00:00|1000.9|995.9|1001.3|996.3|1001.6|996.6|999.9|994.9|126
1642593900000|2022-01-19 12:05:00|1001.2|996.2|1000.8|995.8|1001.4|996.4|999.7|994.7|97
1642594200000|2022-01-19 12:10:00|1000.7|995.7|1000.5|995.5|1000.9|995.9|1000.1|995.1|72
1642594500000|2022-01-19 12:15:00|1000.4|995.4|1002.5|997.5|1002.5|997.5|1000.4|995.4|100
1642594800000|2022-01-19 12:20:00|1002.6|997.6|1000.8|995.8|1003|998|1000.4|995.4|148
1642595100000|2022-01-19 12:25:00|1001|996|1001.2|996.2|1001.6|996.6|1000.5|995.5|70
1642595400000|2022-01-19 12:30:00|1001.3|996.3|1002.9|997.9|1004.1|999.1|1001.3|996.3|90
1642595700000|2022-01-19 12:35:00|1002.8|997.8|1000.3|995.3|1003|998|1000.3|995.3|116
1642596000000|2022-01-19 12:40:00|1000.4|995.4|1000.1|995.1|1001.7|996.7|1000|995|95
1642596300000|2022-01-19 12:45:00|1000.2|995.2|1000.8|995.8|1001|996|999.8|994.8|74
1642596600000|2022-01-19 12:50:00|1000.9|995.9|1000.6|995.6|1002|997|1000.3|995.3|70
1642596900000|2022-01-19 12:55:00|1000.7|995.7|1001.5|996.5|1001.9|996.9|1000.4|995.4|131
1642597200000|2022-01-19 13:00:00|1001.6|996.6|1005.3|1000.3|1005.4|1000.4|1001.5|996.5|265
1642597500000|2022-01-19 13:05:00|1005.5|1000.5|1007.2|1002.2|1007.6|1002.6|1005|1000|208
1642597800000|2022-01-19 13:10:00|1007.1|1002.1|1006.1|1001.1|1008.1|1003.1|1005.8|1000.8|247
1642598100000|2022-01-19 13:15:00|1006.2|1001.2|1006.3|1001.3|1007|1002|1005.1|1000.1|278
1642598400000|2022-01-19 13:20:00|1006.4|1001.4|1007.6|1002.6|1008.4|1003.4|1005.9|1000.9|270
1642598700000|2022-01-19 13:25:00|1007.9|1002.9|1011.5|1006.5|1011.9|1006.9|1007.9|1002.9|279
1642599000000|2022-01-19 13:30:00|1011.6|1006.6|1016.4|1011.4|1016.8|1011.8|1011.6|1006.6|355
1642599300000|2022-01-19 13:35:00|1016.3|1011.3|1017.9|1012.9|1019.3|1014.3|1015.7|1010.7|302
1642599600000|2022-01-19 13:40:00|1017.8|1012.8|1016.5|1011.5|1017.9|1012.9|1016.1|1011.1|213
1642599900000|2022-01-19 13:45:00|1016.6|1011.6|1014.1|1009.1|1016.8|1011.8|1013.9|1008.9|250
1642600200000|2022-01-19 13:50:00|1014.3|1009.3|1016.9|1011.9|1018|1013|1014.3|1009.3|222
1642600500000|2022-01-19 13:55:00|1016.8|1011.8|1015.2|1010.2|1017.4|1012.4|1014.8|1009.8|221
1642600800000|2022-01-19 14:00:00|1015.4|1010.4|1017.6|1012.6|1018.2|1013.2|1015.4|1010.4|274
1642601100000|2022-01-19 14:05:00|1017.7|1012.7|1018.1|1013.1|1018.6|1013.6|1016.9|1011.9|249
1642601400000|2022-01-19 14:10:00|1018|1013|1019.2|1014.2|1020.6|1015.6|1018|1013|245
1642601700000|2022-01-19 14:15:00|1019.3|1014.3|1018.6|1013.6|1020|1015|1018.4|1013.4|137
1642602000000|2022-01-19 14:20:00|1018.8|1013.8|1019.9|1014.9|1020.7|1015.7|1018.6|1013.6|184
1642602300000|2022-01-19 14:25:00|1020|1015|1021.2|1016.2|1021.6|1016.6|1019.8|1014.8|152
1642602600000|2022-01-19 14:30:00|1021.3|1016.3|1021.8|1016.8|1023.2|1018.2|1019.2|1014.2|372
1642602900000|2022-01-19 14:35:00|1021.9|1016.9|1022.8|1017.8|1024.5|1019.5|1021.7|1016.7|362
1642603200000|2022-01-19 14:40:00|1022.7|1017.7|1021.5|1016.5|1023.9|1018.9|1020.4|1015.4|373
1642603500000|2022-01-19 14:45:00|1021.6|1016.6|1022.5|1017.5|1024|1019|1021.3|1016.3|362
1642603800000|2022-01-19 14:50:00|1022.8|1017.8|1021.9|1016.9|1024.1|1019.1|1021.6|1016.6|362
1642604100000|2022-01-19 14:55:00|1022|1017|1021.9|1016.9|1022.8|1017.8|1021.1|1016.1|325
1642604400000|2022-01-19 15:00:00|1022|1017|1024.2|1019.2|1024.5|1019.5|1021.4|1016.4|452
1642604700000|2022-01-19 15:05:00|1024.3|1019.3|1028.7|1023.7|1029.1|1024.1|1023.9|1018.9|477
1642605000000|2022-01-19 15:10:00|1028.8|1023.8|1033.8|1028.8|1034.6|1029.6|1028.6|1023.6|470
1642605300000|2022-01-19 15:15:00|1033.7|1028.7|1031.1|1026.1|1033.9|1028.9|1030.7|1025.7|346
1642605600000|2022-01-19 15:20:00|1031.2|1026.2|1028.2|1023.2|1031.6|1026.6|1027.5|1022.5|283
1642605900000|2022-01-19 15:25:00|1028.3|1023.3|1028.7|1023.7|1029.6|1024.6|1026.7|1021.7|330
1642606200000|2022-01-19 15:30:00|1028.8|1023.8|1027.6|1022.6|1029.5|1024.5|1026|1021|298
1642606500000|2022-01-19 15:35:00|1027.5|1022.5|1029|1024|1029.4|1024.4|1026.5|1021.5|228
1642606800000|2022-01-19 15:40:00|1028.9|1023.9|1029.5|1024.5|1030.8|1025.8|1028.8|1023.8|199
1642607100000|2022-01-19 15:45:00|1029.6|1024.6|1032|1027|1032.1|1027.1|1029.4|1024.4|220
1642607400000|2022-01-19 15:50:00|1031.9|1026.9|1031.9|1026.9|1032.9|1027.9|1030.9|1025.9|226
1642607700000|2022-01-19 15:55:00|1031.7|1026.7|1033.3|1028.3|1033.5|1028.5|1031.6|1026.6|184
1642608000000|2022-01-19 16:00:00|1033.4|1028.4|1034.9|1029.9|1035.4|1030.4|1032.7|1027.7|238
1642608300000|2022-01-19 16:05:00|1035.1|1030.1|1036.4|1031.4|1037.8|1032.8|1034.7|1029.7|289
1642608600000|2022-01-19 16:10:00|1036.5|1031.5|1036|1031|1036.5|1031.5|1034.6|1029.6|221
1642608900000|2022-01-19 16:15:00|1036.1|1031.1|1035.7|1030.7|1037.1|1032.1|1035.3|1030.3|254
1642609200000|2022-01-19 16:20:00|1035.8|1030.8|1035.5|1030.5|1036.2|1031.2|1034.4|1029.4|233
1642609500000|2022-01-19 16:25:00|1035.6|1030.6|1036.9|1031.9|1037.9|1032.9|1035.2|1030.2|203
1642609800000|2022-01-19 16:30:00|1037|1032|1035.4|1030.4|1037.7|1032.7|1035.2|1030.2|247
1642610100000|2022-01-19 16:35:00|1035.1|1030.1|1039.1|1034.1|1039.3|1034.3|1034.4|1029.4|233
1642610400000|2022-01-19 16:40:00|1038.7|1033.7|1038.3|1033.3|1038.9|1033.9|1037.8|1032.8|253
1642610700000|2022-01-19 16:45:00|1038.4|1033.4|1038.4|1033.4|1039.3|1034.3|1038|1033|240
1642611000000|2022-01-19 16:50:00|1038.3|1033.3|1039.2|1034.2|1039.7|1034.7|1038.2|1033.2|221
1642611300000|2022-01-19 16:55:00|1039.3|1034.3|1038.6|1033.6|1040.2|1035.2|1038.3|1033.3|212
1642611600000|2022-01-19 17:00:00|1038.7|1033.7|1038.6|1033.6|1039.3|1034.3|1037.6|1032.6|193
1642611900000|2022-01-19 17:05:00|1038.7|1033.7|1037.4|1032.4|1039.3|1034.3|1037.1|1032.1|153
1642612200000|2022-01-19 17:10:00|1037.3|1032.3|1039|1034|1039.6|1034.6|1037.3|1032.3|213
1642612500000|2022-01-19 17:15:00|1038.9|1033.9|1038.7|1033.7|1039.8|1034.8|1038.5|1033.5|203
1642612800000|2022-01-19 17:20:00|1038.6|1033.6|1036.6|1031.6|1038.7|1033.7|1035.5|1030.5|166
1642613100000|2022-01-19 17:25:00|1036.7|1031.7|1036.5|1031.5|1037.2|1032.2|1035.8|1030.8|191
1642613400000|2022-01-19 17:30:00|1036.6|1031.6|1033.2|1028.2|1037|1032|1033.1|1028.1|206
1642613700000|2022-01-19 17:35:00|1033.3|1028.3|1032.3|1027.3|1034.8|1029.8|1032.2|1027.2|195
1642614000000|2022-01-19 17:40:00|1032.4|1027.4|1030.3|1025.3|1032.6|1027.6|1029.5|1024.5|195
1642614300000|2022-01-19 17:45:00|1030.2|1025.2|1031.8|1026.8|1032.1|1027.1|1030.2|1025.2|161
1642614600000|2022-01-19 17:50:00|1031.7|1026.7|1030.2|1025.2|1032.5|1027.5|1030.1|1025.1|120
1642614900000|2022-01-19 17:55:00|1030.3|1025.3|1030.9|1025.9|1032|1027|1029.8|1024.8|192
1642615200000|2022-01-19 18:00:00|1030.8|1025.8|1033.2|1028.2|1033.6|1028.6|1029.5|1024.5|344
1642615500000|2022-01-19 18:05:00|1033.1|1028.1|1033.5|1028.5|1033.8|1028.8|1032.9|1027.9|186
1642615800000|2022-01-19 18:10:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1032.9|1027.9|168
1642616100000|2022-01-19 18:15:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033.1|1028.1|133
1642616400000|2022-01-19 18:20:00|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1032.5|1027.5|136
1642616700000|2022-01-19 18:25:00|1033.4|1028.4|1032|1027|1033.5|1028.5|1032|1027|127
1642617000000|2022-01-19 18:30:00|1031.9|1026.9|1032|1027|1032.4|1027.4|1031.5|1026.5|119
1642617300000|2022-01-19 18:35:00|1031.9|1026.9|1031.4|1026.4|1032.3|1027.3|1031.3|1026.3|102
1642617600000|2022-01-19 18:40:00|1031.3|1026.3|1031.8|1026.8|1032|1027|1031|1026|88
1642617900000|2022-01-19 18:45:00|1031.7|1026.7|1033|1028|1033|1028|1031.4|1026.4|81
1642618200000|2022-01-19 18:50:00|1032.9|1027.9|1033.9|1028.9|1034.2|1029.2|1032.5|1027.5|111
1642618500000|2022-01-19 18:55:00|1034|1029|1034.3|1029.3|1034.8|1029.8|1033.7|1028.7|137
1642618800000|2022-01-19 19:00:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|111
1642619100000|2022-01-19 19:05:00|1034.1|1029.1|1033.8|1028.8|1034.3|1029.3|1033.5|1028.5|159
1642619400000|2022-01-19 19:10:00|1033.9|1028.9|1034|1029|1034.5|1029.5|1033.6|1028.6|89
1642619700000|2022-01-19 19:15:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1033.6|1028.6|80
1642620000000|2022-01-19 19:20:00|1034|1029|1033.3|1028.3|1034.2|1029.2|1033.3|1028.3|129
1642620300000|2022-01-19 19:25:00|1033.4|1028.4|1033.1|1028.1|1034|1029|1032.9|1027.9|118
1642620600000|2022-01-19 19:30:00|1033|1028|1034.3|1029.3|1034.3|1029.3|1032.9|1027.9|155
1642620900000|2022-01-19 19:35:00|1034.2|1029.2|1034.6|1029.6|1034.9|1029.9|1034.2|1029.2|127
1642621200000|2022-01-19 19:40:00|1034.7|1029.7|1034.6|1029.6|1035|1030|1034.3|1029.3|138
1642621500000|2022-01-19 19:45:00|1034.5|1029.5|1033.8|1028.8|1034.6|1029.6|1033.8|1028.8|110
1642621800000|2022-01-19 19:50:00|1033.7|1028.7|1033.9|1028.9|1034.2|1029.2|1033.7|1028.7|155
1642622100000|2022-01-19 19:55:00|1033.8|1028.8|1034|1029|1034.3|1029.3|1033.7|1028.7|103
1642622400000|2022-01-19 20:00:00|1034.1|1029.1|1033.2|1028.2|1034.3|1029.3|1033.1|1028.1|113
1642622700000|2022-01-19 20:05:00|1033.3|1028.3|1033.7|1028.7|1033.9|1028.9|1033.2|1028.2|112
1642623000000|2022-01-19 20:10:00|1033.6|1028.6|1034|1029|1034.1|1029.1|1033.6|1028.6|70
1642623300000|2022-01-19 20:15:00|1034.1|1029.1|1033|1028|1034.1|1029.1|1032.8|1027.8|82
1642623600000|2022-01-19 20:20:00|1032.9|1027.9|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|111
1642623900000|2022-01-19 20:25:00|1033.6|1028.6|1033.3|1028.3|1033.8|1028.8|1033.2|1028.2|65
1642624200000|2022-01-19 20:30:00|1033.2|1028.2|1032.5|1027.5|1033.4|1028.4|1032.5|1027.5|52
1642624500000|2022-01-19 20:35:00|1032.6|1027.6|1032.1|1027.1|1032.6|1027.6|1032.1|1027.1|86
1642624800000|2022-01-19 20:40:00|1032.2|1027.2|1032.3|1027.3|1032.5|1027.5|1032.1|1027.1|62
1642625100000|2022-01-19 20:45:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1032|1027|100
1642625400000|2022-01-19 20:50:00|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.4|1026.4|143
1642625700000|2022-01-19 20:55:00|1031.9|1026.9|1031.3|1026.3|1031.9|1026.9|1030.9|1025.9|110
1642626000000|2022-01-19 21:00:00|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|78
1642626300000|2022-01-19 21:05:00|1031.3|1026.3|1031|1026|1031.5|1026.5|1031|1026|29
1642626600000|2022-01-19 21:10:00|1031.1|1026.1|1031|1026|1031.3|1026.3|1030.9|1025.9|75
1642626900000|2022-01-19 21:15:00|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031|1026|21
1642627200000|2022-01-19 21:20:00|1031.2|1026.2|1030.4|1025.4|1031.3|1026.3|1030.3|1025.3|22
1642627500000|2022-01-19 21:25:00|1030.5|1025.5|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|36
1642627800000|2022-01-19 21:30:00|1030.3|1025.3|1029.3|1024.3|1030.5|1025.5|1029.2|1024.2|52
1642628100000|2022-01-19 21:35:00|1029.4|1024.4|1029.2|1024.2|1029.6|1024.6|1028.8|1023.8|40
1642628400000|2022-01-19 21:40:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.4|1023.4|50
1642628700000|2022-01-19 21:45:00|1029|1024|1028.4|1023.4|1029.2|1024.2|1028.3|1023.3|73
1642629000000|2022-01-19 21:50:00|1028.3|1023.3|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|34
1642629300000|2022-01-19 21:55:00|1028.5|1023.5|1029.1|1024.1|1029.2|1024.2|1027.9|1022.9|40
1642633200000|2022-01-19 23:00:00|1034.4|1019.5|1029|1024|1034.4|1024.4|1029|1019.4|64
1642633500000|2022-01-19 23:05:00|1028.9|1023.9|1027.5|1022.5|1029|1024|1026.8|1021.8|35
1642633800000|2022-01-19 23:10:00|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.1|1022.1|48
1642634100000|2022-01-19 23:15:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1027.6|1022.6|29
1642634400000|2022-01-19 23:20:00|1028|1023|1028.2|1023.2|1028.2|1023.2|1027.3|1022.3|50
1642634700000|2022-01-19 23:25:00|1028.3|1023.3|1027.6|1022.6|1028.6|1023.6|1027.3|1022.3|51
1642635000000|2022-01-19 23:30:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.6|1022.6|29
1642635300000|2022-01-19 23:35:00|1027.8|1022.8|1026.8|1021.8|1028|1023|1026.8|1021.8|38
1642635600000|2022-01-19 23:40:00|1026.9|1021.9|1027.6|1022.6|1027.8|1022.8|1026.8|1021.8|53
1642635900000|2022-01-19 23:45:00|1027.7|1022.7|1025.3|1020.3|1028.4|1023.4|1025.3|1020.3|76
1642636200000|2022-01-19 23:50:00|1025.2|1020.2|1023.2|1018.2|1025.3|1020.3|1022.9|1017.9|56
1642636500000|2022-01-19 23:55:00|1023.1|1018.1|1022.3|1017.3|1023.3|1018.3|1022.1|1017.1|59
1642636800000|2022-01-20 00:00:00|1022.4|1017.4|1024.8|1019.8|1024.9|1019.9|1022.4|1017.4|117
1642637100000|2022-01-20 00:05:00|1024.9|1019.9|1026.2|1021.2|1026.4|1021.4|1024.9|1019.9|67
1642637400000|2022-01-20 00:10:00|1026|1021|1027.2|1022.2|1027.4|1022.4|1025.9|1020.9|66
1642637700000|2022-01-20 00:15:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1026.6|1021.6|55
1642638000000|2022-01-20 00:20:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.8|1022.8|42
1642638300000|2022-01-20 00:25:00|1028.4|1023.4|1028.6|1023.6|1028.9|1023.9|1027.7|1022.7|56
1642638600000|2022-01-20 00:30:00|1028.3|1023.3|1029.2|1024.2|1029.5|1024.5|1028.3|1023.3|104
1642638900000|2022-01-20 00:35:00|1029|1024|1028.3|1023.3|1029.4|1024.4|1028.2|1023.2|62
1642639200000|2022-01-20 00:40:00|1028.4|1023.4|1027.5|1022.5|1028.9|1023.9|1027.4|1022.4|43
1642639500000|2022-01-20 00:45:00|1027.6|1022.6|1026.4|1021.4|1027.6|1022.6|1026.3|1021.3|50
1642639800000|2022-01-20 00:50:00|1026.3|1021.3|1026.1|1021.1|1026.4|1021.4|1024.6|1019.6|108
1642640100000|2022-01-20 00:55:00|1026|1021|1027.4|1022.4|1027.7|1022.7|1025.8|1020.8|112
1642640400000|2022-01-20 01:00:00|1027.3|1022.3|1027.1|1022.1|1028.5|1023.5|1026.2|1021.2|217
1642640700000|2022-01-20 01:05:00|1027.2|1022.2|1027.7|1022.7|1028.4|1023.4|1026.5|1021.5|184
1642641000000|2022-01-20 01:10:00|1027.8|1022.8|1027.5|1022.5|1028.2|1023.2|1026.7|1021.7|78
1642641300000|2022-01-20 01:15:00|1027.3|1022.3|1025.5|1020.5|1027.5|1022.5|1025.5|1020.5|187
1642641600000|2022-01-20 01:20:00|1025.6|1020.6|1026.8|1021.8|1027.2|1022.2|1025.5|1020.5|89
1642641900000|2022-01-20 01:25:00|1026.6|1021.6|1027.8|1022.8|1028.2|1023.2|1025.9|1020.9|125
1642642200000|2022-01-20 01:30:00|1027.9|1022.9|1027.3|1022.3|1028.7|1023.7|1027.2|1022.2|96
1642642500000|2022-01-20 01:35:00|1027.4|1022.4|1028|1023|1028.5|1023.5|1026.7|1021.7|83
1642642800000|2022-01-20 01:40:00|1028.1|1023.1|1028.2|1023.2|1028.8|1023.8|1027.7|1022.7|93
1642643100000|2022-01-20 01:45:00|1028.3|1023.3|1028.2|1023.2|1028.8|1023.8|1028.2|1023.2|77
1642643400000|2022-01-20 01:50:00|1028.1|1023.1|1027.8|1022.8|1028.7|1023.7|1027.6|1022.6|109
1642643700000|2022-01-20 01:55:00|1027.9|1022.9|1026.9|1021.9|1028.3|1023.3|1026.8|1021.8|63
1642644000000|2022-01-20 02:00:00|1027|1022|1027.2|1022.2|1028.6|1023.6|1026.9|1021.9|113
1642644300000|2022-01-20 02:05:00|1027.1|1022.1|1026.3|1021.3|1027.4|1022.4|1025.9|1020.9|156
1642644600000|2022-01-20 02:10:00|1026.2|1021.2|1025.9|1020.9|1028|1023|1025.9|1020.9|113
1642644900000|2022-01-20 02:15:00|1026|1021|1024.3|1019.3|1026.4|1021.4|1024.3|1019.3|116
1642645200000|2022-01-20 02:20:00|1024.4|1019.4|1024.4|1019.4|1024.9|1019.9|1023.8|1018.8|79
1642645500000|2022-01-20 02:25:00|1024.3|1019.3|1024.2|1019.2|1024.6|1019.6|1024|1019|57
1642645800000|2022-01-20 02:30:00|1024.3|1019.3|1025.6|1020.6|1025.7|1020.7|1024.1|1019.1|100
1642646100000|2022-01-20 02:35:00|1025.5|1020.5|1026|1021|1026.3|1021.3|1025.5|1020.5|77
1642646400000|2022-01-20 02:40:00|1025.5|1020.5|1026.3|1021.3|1026.5|1021.5|1025.2|1020.2|58
1642646700000|2022-01-20 02:45:00|1026.4|1021.4|1026|1021|1027|1022|1025.9|1020.9|74
1642647000000|2022-01-20 02:50:00|1026.1|1021.1|1027.6|1022.6|1027.6|1022.6|1026.1|1021.1|112
1642647300000|2022-01-20 02:55:00|1027.5|1022.5|1028.1|1023.1|1028.3|1023.3|1027.5|1022.5|64
1642647600000|2022-01-20 03:00:00|1028.2|1023.2|1030.5|1025.5|1030.9|1025.9|1028|1023|85
1642647900000|2022-01-20 03:05:00|1030.4|1025.4|1029.6|1024.6|1030.9|1025.9|1029.5|1024.5|57
1642648200000|2022-01-20 03:10:00|1029|1024|1029.6|1024.6|1030.3|1025.3|1029|1024|61
1642648500000|2022-01-20 03:15:00|1029.5|1024.5|1032.1|1027.1|1032.1|1027.1|1029.4|1024.4|58
1642648800000|2022-01-20 03:20:00|1032.2|1027.2|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|66
1642649100000|2022-01-20 03:25:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.2|1026.2|38
1642649400000|2022-01-20 03:30:00|1031.2|1026.2|1032.2|1027.2|1032.2|1027.2|1030.9|1025.9|42
1642649700000|2022-01-20 03:35:00|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.5|1026.5|38
1642650000000|2022-01-20 03:40:00|1031.9|1026.9|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|49
1642650300000|2022-01-20 03:45:00|1031.3|1026.3|1029.7|1024.7|1031.5|1026.5|1029.7|1024.7|89
1642650600000|2022-01-20 03:50:00|1029.8|1024.8|1031.4|1026.4|1031.4|1026.4|1029.2|1024.2|71
1642650900000|2022-01-20 03:55:00|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|62
1642651200000|2022-01-20 04:00:00|1031.5|1026.5|1031.9|1026.9|1032.1|1027.1|1031.5|1026.5|45
1642651500000|2022-01-20 04:05:00|1031.8|1026.8|1030.4|1025.4|1031.8|1026.8|1030.2|1025.2|52
1642651800000|2022-01-20 04:10:00|1030.5|1025.5|1031.3|1026.3|1031.3|1026.3|1029.9|1024.9|56
1642652100000|2022-01-20 04:15:00|1031.2|1026.2|1029.9|1024.9|1031.3|1026.3|1029.1|1024.1|52
1642652400000|2022-01-20 04:20:00|1030|1025|1030.2|1025.2|1030.9|1025.9|1029.4|1024.4|46
1642652700000|2022-01-20 04:25:00|1030.1|1025.1|1030.8|1025.8|1030.9|1025.9|1029.9|1024.9|29
1642653000000|2022-01-20 04:30:00|1030.7|1025.7|1031|1026|1031.1|1026.1|1030.2|1025.2|12
1642653300000|2022-01-20 04:35:00|1030.9|1025.9|1031|1026|1031|1026|1030.7|1025.7|65
1642653600000|2022-01-20 04:40:00|1030.9|1025.9|1029.5|1024.5|1030.9|1025.9|1029.2|1024.2|21
1642653900000|2022-01-20 04:45:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1029.3|1024.3|34
1642654200000|2022-01-20 04:50:00|1030|1025|1030.2|1025.2|1030.9|1025.9|1030|1025|41
1642654500000|2022-01-20 04:55:00|1030.3|1025.3|1029.8|1024.8|1030.9|1025.9|1029.8|1024.8|34
1642654800000|2022-01-20 05:00:00|1029.7|1024.7|1030.7|1025.7|1030.8|1025.8|1029.7|1024.7|141
1642655100000|2022-01-20 05:05:00|1030.6|1025.6|1029.4|1024.4|1030.7|1025.7|1028.9|1023.9|88
1642655400000|2022-01-20 05:10:00|1029.5|1024.5|1030.6|1025.6|1030.8|1025.8|1029.3|1024.3|149
1642655700000|2022-01-20 05:15:00|1030.7|1025.7|1031.7|1026.7|1032|1027|1030.6|1025.6|105
1642656000000|2022-01-20 05:20:00|1031.6|1026.6|1031.1|1026.1|1031.7|1026.7|1031|1026|89
1642656300000|2022-01-20 05:25:00|1030.8|1025.8|1030.9|1025.9|1031.3|1026.3|1029.8|1024.8|63
1642656600000|2022-01-20 05:30:00|1031|1026|1031.1|1026.1|1031.7|1026.7|1030.9|1025.9|133
1642656900000|2022-01-20 05:35:00|1031.2|1026.2|1029.7|1024.7|1031.3|1026.3|1029.6|1024.6|36
1642657200000|2022-01-20 05:40:00|1029.8|1024.8|1030.2|1025.2|1030.6|1025.6|1029.7|1024.7|132
1642657500000|2022-01-20 05:45:00|1030.1|1025.1|1030.8|1025.8|1031.2|1026.2|1030.1|1025.1|64
1642657800000|2022-01-20 05:50:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|38
1642658100000|2022-01-20 05:55:00|1031.1|1026.1|1030.9|1025.9|1031.3|1026.3|1030.5|1025.5|63
1642658400000|2022-01-20 06:00:00|1030.8|1025.8|1032.3|1027.3|1032.3|1027.3|1030.7|1025.7|189
1642658700000|2022-01-20 06:05:00|1032.2|1027.2|1032.3|1027.3|1032.7|1027.7|1031.6|1026.6|92
1642659000000|2022-01-20 06:10:00|1032.2|1027.2|1033.8|1028.8|1034.3|1029.3|1032.1|1027.1|69
1642659300000|2022-01-20 06:15:00|1034|1029|1033.3|1028.3|1034.6|1029.6|1033.1|1028.1|83
1642659600000|2022-01-20 06:20:00|1033.4|1028.4|1032.9|1027.9|1033.5|1028.5|1032.6|1027.6|43
1642659900000|2022-01-20 06:25:00|1033|1028|1033|1028|1033.1|1028.1|1032.4|1027.4|92
1642660200000|2022-01-20 06:30:00|1033.1|1028.1|1033|1028|1033.6|1028.6|1032.6|1027.6|123
1642660500000|2022-01-20 06:35:00|1032.9|1027.9|1033.8|1028.8|1034|1029|1032.9|1027.9|112
1642660800000|2022-01-20 06:40:00|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|52
1642661100000|2022-01-20 06:45:00|1034|1029|1035.5|1030.5|1036.2|1031.2|1033.8|1028.8|57
1642661400000|2022-01-20 06:50:00|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.1|1030.1|43
1642661700000|2022-01-20 06:55:00|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1034.5|1029.5|83
1642662000000|2022-01-20 07:00:00|1035.7|1030.7|1035.7|1030.7|1035.9|1030.9|1034.2|1029.2|95
1642662300000|2022-01-20 07:05:00|1035.3|1030.3|1036.6|1031.6|1036.9|1031.9|1035.2|1030.2|105
1642662600000|2022-01-20 07:10:00|1036.5|1031.5|1035.7|1030.7|1036.6|1031.6|1035.5|1030.5|106
1642662900000|2022-01-20 07:15:00|1035.6|1030.6|1036.3|1031.3|1036.3|1031.3|1034.8|1029.8|75
1642663200000|2022-01-20 07:20:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1035.4|1030.4|78
1642663500000|2022-01-20 07:25:00|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036|1031|93
1642663800000|2022-01-20 07:30:00|1036.6|1031.6|1036.2|1031.2|1036.8|1031.8|1035.5|1030.5|91
1642664100000|2022-01-20 07:35:00|1036.3|1031.3|1036.8|1031.8|1037.7|1032.7|1035.8|1030.8|92
1642664400000|2022-01-20 07:40:00|1036.7|1031.7|1037.6|1032.6|1037.6|1032.6|1036.4|1031.4|68
1642664700000|2022-01-20 07:45:00|1037.8|1032.8|1036.6|1031.6|1038.1|1033.1|1036.1|1031.1|145
1642665000000|2022-01-20 07:50:00|1036.5|1031.5|1034.8|1029.8|1036.7|1031.7|1034.5|1029.5|122
1642665300000|2022-01-20 07:55:00|1034.9|1029.9|1035.3|1030.3|1035.5|1030.5|1033.6|1028.6|137
1642665600000|2022-01-20 08:00:00|1035.4|1030.4|1040|1035|1040.3|1035.3|1035.4|1030.4|194
1642665900000|2022-01-20 08:05:00|1040.2|1035.2|1043.5|1038.5|1043.9|1038.9|1040.2|1035.2|183
1642666200000|2022-01-20 08:10:00|1043.4|1038.4|1043.2|1038.2|1044.9|1039.9|1043|1038|153
1642666500000|2022-01-20 08:15:00|1043.1|1038.1|1045.1|1040.1|1046.1|1041.1|1042.6|1037.6|202
1642666800000|2022-01-20 08:20:00|1045|1040|1046.8|1041.8|1047.4|1042.4|1044.7|1039.7|162
1642667100000|2022-01-20 08:25:00|1046.9|1041.9|1050.2|1045.2|1050.7|1045.7|1045.9|1040.9|174
1642667400000|2022-01-20 08:30:00|1050.1|1045.1|1048.7|1043.7|1050.1|1045.1|1047.4|1042.4|205
1642667700000|2022-01-20 08:35:00|1048.6|1043.6|1046.8|1041.8|1048.6|1043.6|1045.8|1040.8|163
1642668000000|2022-01-20 08:40:00|1046.6|1041.6|1042.7|1037.7|1046.6|1041.6|1042.7|1037.7|154
1642668300000|2022-01-20 08:45:00|1042.6|1037.6|1040.1|1035.1|1042.9|1037.9|1039.6|1034.6|135
1642668600000|2022-01-20 08:50:00|1040|1035|1041.3|1036.3|1042.5|1037.5|1039.7|1034.7|110
1642668900000|2022-01-20 08:55:00|1041.2|1036.2|1042.4|1037.4|1042.5|1037.5|1040.5|1035.5|113
1642669200000|2022-01-20 09:00:00|1042.5|1037.5|1042.1|1037.1|1043.7|1038.7|1041.6|1036.6|135
1642669500000|2022-01-20 09:05:00|1041.7|1036.7|1041.4|1036.4|1042.6|1037.6|1040.9|1035.9|102
1642669800000|2022-01-20 09:10:00|1041.1|1036.1|1043.5|1038.5|1043.6|1038.6|1040.4|1035.4|104
1642670100000|2022-01-20 09:15:00|1043.6|1038.6|1043.7|1038.7|1044.8|1039.8|1043|1038|105
1642670400000|2022-01-20 09:20:00|1043.6|1038.6|1044.3|1039.3|1044.4|1039.4|1043.3|1038.3|143
1642670700000|2022-01-20 09:25:00|1044.4|1039.4|1044.6|1039.6|1045.7|1040.7|1044.3|1039.3|73
1642671000000|2022-01-20 09:30:00|1044.5|1039.5|1044.6|1039.6|1046.1|1041.1|1044.3|1039.3|116
1642671300000|2022-01-20 09:35:00|1044.7|1039.7|1046.2|1041.2|1046.2|1041.2|1044.7|1039.7|104
1642671600000|2022-01-20 09:40:00|1046.3|1041.3|1046.2|1041.2|1046.8|1041.8|1045.7|1040.7|92
1642671900000|2022-01-20 09:45:00|1046.3|1041.3|1046.7|1041.7|1047.3|1042.3|1045.7|1040.7|114
1642672200000|2022-01-20 09:50:00|1046.6|1041.6|1045.9|1040.9|1046.6|1041.6|1044.9|1039.9|109
1642672500000|2022-01-20 09:55:00|1046|1041|1047.7|1042.7|1048.3|1043.3|1045.9|1040.9|103
1642672800000|2022-01-20 10:00:00|1047.8|1042.8|1049.9|1044.9|1050.1|1045.1|1047.8|1042.8|99
1642673100000|2022-01-20 10:05:00|1050|1045|1051.2|1046.2|1051.5|1046.5|1049.9|1044.9|96
1642673400000|2022-01-20 10:10:00|1051.3|1046.3|1050.9|1045.9|1052|1047|1050.6|1045.6|88
1642673700000|2022-01-20 10:15:00|1051|1046|1053.2|1048.2|1053.6|1048.6|1050.9|1045.9|117
1642674000000|2022-01-20 10:20:00|1053.1|1048.1|1053.1|1048.1|1053.3|1048.3|1052|1047|108
1642674300000|2022-01-20 10:25:00|1053.2|1048.2|1053.8|1048.8|1054.3|1049.3|1053|1048|87
1642674600000|2022-01-20 10:30:00|1053.9|1048.9|1049.9|1044.9|1054|1049|1049.4|1044.4|137
1642674900000|2022-01-20 10:35:00|1050.3|1045.3|1052.1|1047.1|1052.1|1047.1|1049.2|1044.2|84
1642675200000|2022-01-20 10:40:00|1052|1047|1053.6|1048.6|1054.1|1049.1|1052|1047|53
1642675500000|2022-01-20 10:45:00|1053.5|1048.5|1052.4|1047.4|1053.9|1048.9|1052.4|1047.4|66
1642675800000|2022-01-20 10:50:00|1052.3|1047.3|1053.1|1048.1|1053.8|1048.8|1052.1|1047.1|77
1642676100000|2022-01-20 10:55:00|1053|1048|1051|1046|1053|1048|1050.6|1045.6|78
1642676400000|2022-01-20 11:00:00|1051.1|1046.1|1052.7|1047.7|1052.7|1047.7|1050.3|1045.3|103
1642676700000|2022-01-20 11:05:00|1052.8|1047.8|1053.1|1048.1|1053.5|1048.5|1052.3|1047.3|73
1642677000000|2022-01-20 11:10:00|1053|1048|1051.9|1046.9|1053.5|1048.5|1051.9|1046.9|103
1642677300000|2022-01-20 11:15:00|1052|1047|1053.2|1048.2|1053.3|1048.3|1051.5|1046.5|85
1642677600000|2022-01-20 11:20:00|1053.3|1048.3|1053.4|1048.4|1054.1|1049.1|1052.5|1047.5|75
1642677900000|2022-01-20 11:25:00|1053.3|1048.3|1054|1049|1054.1|1049.1|1053.2|1048.2|77
1642678200000|2022-01-20 11:30:00|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.7|1048.7|79
1642678500000|2022-01-20 11:35:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.5|1048.5|65
1642678800000|2022-01-20 11:40:00|1053.9|1048.9|1052.1|1047.1|1054|1049|1051.7|1046.7|65
1642679100000|2022-01-20 11:45:00|1051.9|1046.9|1052.3|1047.3|1052.4|1047.4|1050.9|1045.9|98
1642679400000|2022-01-20 11:50:00|1052.4|1047.4|1052|1047|1053|1048|1051.3|1046.3|92
1642679700000|2022-01-20 11:55:00|1051.9|1046.9|1050.7|1045.7|1052|1047|1050.7|1045.7|68
1642680000000|2022-01-20 12:00:00|1050.9|1045.9|1049.8|1044.8|1051.2|1046.2|1049.5|1044.5|126
1642680300000|2022-01-20 12:05:00|1049.9|1044.9|1050.6|1045.6|1050.6|1045.6|1049|1044|102
1642680600000|2022-01-20 12:10:00|1050.4|1045.4|1048.7|1043.7|1050.6|1045.6|1048.6|1043.6|79
1642680900000|2022-01-20 12:15:00|1048.8|1043.8|1046.3|1041.3|1049.2|1044.2|1046.3|1041.3|83
1642681200000|2022-01-20 12:20:00|1046.2|1041.2|1046.3|1041.3|1047.9|1042.9|1045.6|1040.6|77
1642681500000|2022-01-20 12:25:00|1046.4|1041.4|1044.5|1039.5|1046.4|1041.4|1043.7|1038.7|96
1642681800000|2022-01-20 12:30:00|1044.6|1039.6|1045.4|1040.4|1047.1|1042.1|1044.5|1039.5|94
1642682100000|2022-01-20 12:35:00|1045.5|1040.5|1045.1|1040.1|1045.7|1040.7|1044.9|1039.9|78
1642682400000|2022-01-20 12:40:00|1045|1040|1046|1041|1046|1041|1044.9|1039.9|121
1642682700000|2022-01-20 12:45:00|1046.1|1041.1|1044.4|1039.4|1046.4|1041.4|1043.6|1038.6|81
1642683000000|2022-01-20 12:50:00|1044.3|1039.3|1045.8|1040.8|1045.8|1040.8|1044.1|1039.1|86
1642683300000|2022-01-20 12:55:00|1045.7|1040.7|1047.5|1042.5|1047.7|1042.7|1045.7|1040.7|109
1642683600000|2022-01-20 13:00:00|1047.4|1042.4|1048.5|1043.5|1049.1|1044.1|1046.5|1041.5|292
1642683900000|2022-01-20 13:05:00|1048.6|1043.6|1050.3|1045.3|1051.4|1046.4|1048.6|1043.6|168
1642684200000|2022-01-20 13:10:00|1050.4|1045.4|1051.5|1046.5|1051.7|1046.7|1049.6|1044.6|130
1642684500000|2022-01-20 13:15:00|1051.4|1046.4|1051.2|1046.2|1052.4|1047.4|1050.9|1045.9|141
1642684800000|2022-01-20 13:20:00|1051.6|1046.6|1057|1052|1057.2|1052.2|1051.1|1046.1|270
1642685100000|2022-01-20 13:25:00|1056.8|1051.8|1056.6|1051.6|1057.2|1052.2|1054.8|1049.8|181
1642685400000|2022-01-20 13:30:00|1056.5|1051.5|1060.1|1055.1|1060.7|1055.7|1056.1|1051.1|362
1642685700000|2022-01-20 13:35:00|1059.9|1054.9|1058|1053|1062|1057|1057.7|1052.7|335
1642686000000|2022-01-20 13:40:00|1057.9|1052.9|1056.3|1051.3|1058.2|1053.2|1053|1048|317
1642686300000|2022-01-20 13:45:00|1056.4|1051.4|1057.9|1052.9|1057.9|1052.9|1055.4|1050.4|174
1642686600000|2022-01-20 13:50:00|1058|1053|1059.9|1054.9|1061.1|1056.1|1057.8|1052.8|248
1642686900000|2022-01-20 13:55:00|1060|1055|1059.7|1054.7|1060.5|1055.5|1059.1|1054.1|243
1642687200000|2022-01-20 14:00:00|1059.8|1054.8|1057.8|1052.8|1060.2|1055.2|1057.2|1052.2|255
1642687500000|2022-01-20 14:05:00|1057.7|1052.7|1059.6|1054.6|1059.6|1054.6|1056.5|1051.5|168
1642687800000|2022-01-20 14:10:00|1059.4|1054.4|1058.8|1053.8|1060.4|1055.4|1058.6|1053.6|173
1642688100000|2022-01-20 14:15:00|1058.9|1053.9|1058.2|1053.2|1059.6|1054.6|1057.3|1052.3|211
1642688400000|2022-01-20 14:20:00|1058.3|1053.3|1058.7|1053.7|1059.2|1054.2|1056.8|1051.8|179
1642688700000|2022-01-20 14:25:00|1058.9|1053.9|1060.5|1055.5|1060.7|1055.7|1058.3|1053.3|142
1642689000000|2022-01-20 14:30:00|1060.6|1055.6|1059.2|1054.2|1060.8|1055.8|1058.4|1053.4|293
1642689300000|2022-01-20 14:35:00|1059.3|1054.3|1059.7|1054.7|1061|1056|1059|1054|278
1642689600000|2022-01-20 14:40:00|1059.9|1054.9|1058.1|1053.1|1060.8|1055.8|1057.8|1052.8|282
1642689900000|2022-01-20 14:45:00|1058.2|1053.2|1056.7|1051.7|1058.4|1053.4|1055.3|1050.3|296
1642690200000|2022-01-20 14:50:00|1056.6|1051.6|1057.8|1052.8|1059|1054|1056.6|1051.6|356
1642690500000|2022-01-20 14:55:00|1058|1053|1060.4|1055.4|1061.5|1056.5|1058|1053|297
1642690800000|2022-01-20 15:00:00|1060.1|1055.1|1058.8|1053.8|1060.1|1055.1|1056.8|1051.8|414
1642691100000|2022-01-20 15:05:00|1058.9|1053.9|1060.2|1055.2|1060.6|1055.6|1057|1052|344
1642691400000|2022-01-20 15:10:00|1060.3|1055.3|1057|1052|1060.9|1055.9|1056.7|1051.7|290
1642691700000|2022-01-20 15:15:00|1057.1|1052.1|1056.6|1051.6|1058.1|1053.1|1056.2|1051.2|330
1642692000000|2022-01-20 15:20:00|1056.4|1051.4|1055.5|1050.5|1057.6|1052.6|1055.2|1050.2|250
1642692300000|2022-01-20 15:25:00|1055.6|1050.6|1057|1052|1057.1|1052.1|1054.5|1049.5|223
1642692600000|2022-01-20 15:30:00|1056.9|1051.9|1056.5|1051.5|1057.7|1052.7|1055.7|1050.7|209
1642692900000|2022-01-20 15:35:00|1056.6|1051.6|1056.5|1051.5|1057|1052|1054.9|1049.9|213
1642693200000|2022-01-20 15:40:00|1056.6|1051.6|1057.1|1052.1|1058|1053|1056.2|1051.2|183
1642693500000|2022-01-20 15:45:00|1057.2|1052.2|1057.7|1052.7|1059.2|1054.2|1057.2|1052.2|186
1642693800000|2022-01-20 15:50:00|1057.8|1052.8|1055.7|1050.7|1058.4|1053.4|1055.4|1050.4|170
1642694100000|2022-01-20 15:55:00|1055.8|1050.8|1057.7|1052.7|1058.2|1053.2|1055.4|1050.4|205
1642694400000|2022-01-20 16:00:00|1057.6|1052.6|1057.5|1052.5|1058|1053|1057|1052|185
1642694700000|2022-01-20 16:05:00|1057.7|1052.7|1057.1|1052.1|1058.7|1053.7|1056.9|1051.9|174
1642695000000|2022-01-20 16:10:00|1057.2|1052.2|1059|1054|1059.6|1054.6|1057.2|1052.2|180
1642695300000|2022-01-20 16:15:00|1058.9|1053.9|1058.2|1053.2|1059.2|1054.2|1058|1053|161
1642695600000|2022-01-20 16:20:00|1058.1|1053.1|1052.1|1047.1|1058.2|1053.2|1049.9|1044.9|294
1642695900000|2022-01-20 16:25:00|1052|1047|1048.6|1043.6|1052.9|1047.9|1048.6|1043.6|260
1642696200000|2022-01-20 16:30:00|1048.5|1043.5|1047.8|1042.8|1050.1|1045.1|1047.6|1042.6|168
1642696500000|2022-01-20 16:35:00|1047.9|1042.9|1049.2|1044.2|1049.2|1044.2|1047.7|1042.7|155
1642696800000|2022-01-20 16:40:00|1049|1044|1050.3|1045.3|1050.8|1045.8|1048.4|1043.4|158
1642697100000|2022-01-20 16:45:00|1050.4|1045.4|1053|1048|1054.2|1049.2|1050.4|1045.4|134
1642697400000|2022-01-20 16:50:00|1052.7|1047.7|1052.6|1047.6|1053.7|1048.7|1052|1047|151
1642697700000|2022-01-20 16:55:00|1052.7|1047.7|1054.3|1049.3|1055|1050|1052.6|1047.6|113
1642698000000|2022-01-20 17:00:00|1054.4|1049.4|1053.5|1048.5|1055.3|1050.3|1053.1|1048.1|161
1642698300000|2022-01-20 17:05:00|1053.6|1048.6|1056.7|1051.7|1056.9|1051.9|1053.4|1048.4|143
1642698600000|2022-01-20 17:10:00|1056.6|1051.6|1058.5|1053.5|1058.5|1053.5|1056|1051|165
1642698900000|2022-01-20 17:15:00|1058.6|1053.6|1056.9|1051.9|1058.6|1053.6|1056.9|1051.9|159
1642699200000|2022-01-20 17:20:00|1057|1052|1058.3|1053.3|1058.6|1053.6|1056.6|1051.6|93
1642699500000|2022-01-20 17:25:00|1058.2|1053.2|1058.7|1053.7|1058.7|1053.7|1057.3|1052.3|133
1642699800000|2022-01-20 17:30:00|1058.8|1053.8|1059.3|1054.3|1059.4|1054.4|1058.3|1053.3|95
1642700100000|2022-01-20 17:35:00|1059.2|1054.2|1056.6|1051.6|1059.2|1054.2|1056.3|1051.3|108
1642700400000|2022-01-20 17:40:00|1056.7|1051.7|1057.3|1052.3|1057.7|1052.7|1056.5|1051.5|109
1642700700000|2022-01-20 17:45:00|1057.2|1052.2|1057.3|1052.3|1058|1053|1056.7|1051.7|135
1642701000000|2022-01-20 17:50:00|1057.4|1052.4|1055.2|1050.2|1057.4|1052.4|1054.9|1049.9|145
1642701300000|2022-01-20 17:55:00|1055.3|1050.3|1056.3|1051.3|1057.5|1052.5|1055|1050|175
1642701600000|2022-01-20 18:00:00|1056.4|1051.4|1055.1|1050.1|1056.5|1051.5|1052.9|1047.9|206
1642701900000|2022-01-20 18:05:00|1055|1050|1053.9|1048.9|1055.1|1050.1|1053.5|1048.5|184
1642702200000|2022-01-20 18:10:00|1053.8|1048.8|1052.9|1047.9|1053.8|1048.8|1052.7|1047.7|141
1642702500000|2022-01-20 18:15:00|1053|1048|1053.3|1048.3|1053.5|1048.5|1052.8|1047.8|125
1642702800000|2022-01-20 18:20:00|1053.5|1048.5|1054.2|1049.2|1054.8|1049.8|1053.4|1048.4|132
1642703100000|2022-01-20 18:25:00|1054.1|1049.1|1054|1049|1055.2|1050.2|1053.9|1048.9|125
1642703400000|2022-01-20 18:30:00|1053.9|1048.9|1053.3|1048.3|1054.1|1049.1|1052.7|1047.7|146
1642703700000|2022-01-20 18:35:00|1052.9|1047.9|1054.7|1049.7|1054.7|1049.7|1052.8|1047.8|138
1642704000000|2022-01-20 18:40:00|1054.6|1049.6|1054.9|1049.9|1055.4|1050.4|1054.4|1049.4|85
1642704300000|2022-01-20 18:45:00|1054.8|1049.8|1054.6|1049.6|1055.2|1050.2|1054.4|1049.4|89
1642704600000|2022-01-20 18:50:00|1054.7|1049.7|1054|1049|1055|1050|1053.9|1048.9|74
1642704900000|2022-01-20 18:55:00|1053.9|1048.9|1053.5|1048.5|1054.3|1049.3|1053.4|1048.4|106
1642705200000|2022-01-20 19:00:00|1053.6|1048.6|1055.3|1050.3|1055.4|1050.4|1053.3|1048.3|100
1642705500000|2022-01-20 19:05:00|1055.1|1050.1|1054.1|1049.1|1055.1|1050.1|1054|1049|70
1642705800000|2022-01-20 19:10:00|1054|1049|1053|1048|1054.4|1049.4|1052.6|1047.6|136
1642706100000|2022-01-20 19:15:00|1053.1|1048.1|1053.8|1048.8|1053.9|1048.9|1052.6|1047.6|119
1642706400000|2022-01-20 19:20:00|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.6|1048.6|153
1642706700000|2022-01-20 19:25:00|1053.9|1048.9|1052.7|1047.7|1054|1049|1052.6|1047.6|120
1642707000000|2022-01-20 19:30:00|1052.6|1047.6|1052.1|1047.1|1052.7|1047.7|1051.9|1046.9|107
1642707300000|2022-01-20 19:35:00|1052.4|1047.4|1053.3|1048.3|1053.4|1048.4|1052|1047|181
1642707600000|2022-01-20 19:40:00|1053.2|1048.2|1051.8|1046.8|1053.2|1048.2|1051.8|1046.8|103
1642707900000|2022-01-20 19:45:00|1051.9|1046.9|1053.1|1048.1|1053.1|1048.1|1051.9|1046.9|137
1642708200000|2022-01-20 19:50:00|1053|1048|1052.3|1047.3|1053.3|1048.3|1052.3|1047.3|189
1642708500000|2022-01-20 19:55:00|1052.4|1047.4|1052|1047|1052.8|1047.8|1051.9|1046.9|130
1642708800000|2022-01-20 20:00:00|1052.1|1047.1|1051.9|1046.9|1052.7|1047.7|1051.7|1046.7|162
1642709100000|2022-01-20 20:05:00|1052|1047|1051.1|1046.1|1052.1|1047.1|1050.9|1045.9|196
1642709400000|2022-01-20 20:10:00|1051.2|1046.2|1049.2|1044.2|1051.2|1046.2|1049.1|1044.1|145
1642709700000|2022-01-20 20:15:00|1049.1|1044.1|1049.5|1044.5|1050|1045|1048.8|1043.8|102
1642710000000|2022-01-20 20:20:00|1049.4|1044.4|1048.8|1043.8|1049.7|1044.7|1048.7|1043.7|139
1642710300000|2022-01-20 20:25:00|1048.7|1043.7|1048.3|1043.3|1048.8|1043.8|1047.8|1042.8|137
1642710600000|2022-01-20 20:30:00|1048.2|1043.2|1047.6|1042.6|1048.7|1043.7|1047.6|1042.6|156
1642710900000|2022-01-20 20:35:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1045.6|1040.6|246
1642711200000|2022-01-20 20:40:00|1046.3|1041.3|1046.3|1041.3|1047.4|1042.4|1045.8|1040.8|201
1642711500000|2022-01-20 20:45:00|1046.2|1041.2|1045.5|1040.5|1046.7|1041.7|1045.5|1040.5|201
1642711800000|2022-01-20 20:50:00|1045.6|1040.6|1045.2|1040.2|1046|1041|1045|1040|271
1642712100000|2022-01-20 20:55:00|1045.1|1040.1|1046.1|1041.1|1046.6|1041.6|1044.8|1039.8|213
1642712400000|2022-01-20 21:00:00|1046.2|1041.2|1046|1041|1046.5|1041.5|1045.5|1040.5|226
1642712700000|2022-01-20 21:05:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1045.9|1040.9|144
1642713000000|2022-01-20 21:10:00|1046.5|1041.5|1046.2|1041.2|1046.9|1041.9|1046.1|1041.1|114
1642713300000|2022-01-20 21:15:00|1046.3|1041.3|1045.6|1040.6|1046.8|1041.8|1045.6|1040.6|72
1642713600000|2022-01-20 21:20:00|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.3|1040.3|92
1642713900000|2022-01-20 21:25:00|1045.5|1040.5|1045.4|1040.4|1045.7|1040.7|1045.3|1040.3|58
1642714200000|2022-01-20 21:30:00|1045.3|1040.3|1045|1040|1045.6|1040.6|1044.6|1039.6|90
1642714500000|2022-01-20 21:35:00|1044.9|1039.9|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|75
1642714800000|2022-01-20 21:40:00|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044|1039|41
1642715100000|2022-01-20 21:45:00|1045.3|1040.3|1045.9|1040.9|1045.9|1040.9|1044.3|1039.3|119
1642715400000|2022-01-20 21:50:00|1045.6|1040.6|1047.2|1042.2|1047.2|1042.2|1045.6|1040.6|55
1642715700000|2022-01-20 21:55:00|1047.3|1042.3|1047.1|1042.1|1047.5|1042.5|1046.9|1041.9|83
1642719600000|2022-01-20 23:00:00|1047.5|1042.5|1048.1|1043.1|1048.4|1043.4|1046.5|1041.5|70
1642719900000|2022-01-20 23:05:00|1048|1043|1046.2|1041.2|1048.6|1043.6|1046.2|1041.2|54
1642720200000|2022-01-20 23:10:00|1046.3|1041.3|1045.5|1040.5|1046.8|1041.8|1044.8|1039.8|41
1642720500000|2022-01-20 23:15:00|1045.1|1040.1|1044.3|1039.3|1045.8|1040.8|1044.3|1039.3|75
1642720800000|2022-01-20 23:20:00|1044.4|1039.4|1045.1|1040.1|1045.4|1040.4|1044.2|1039.2|90
1642721100000|2022-01-20 23:25:00|1045.5|1040.5|1043.4|1038.4|1045.8|1040.8|1043.3|1038.3|43
1642721400000|2022-01-20 23:30:00|1043.5|1038.5|1042.6|1037.6|1043.8|1038.8|1041.8|1036.8|122
1642721700000|2022-01-20 23:35:00|1042.7|1037.7|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|43
1642722000000|2022-01-20 23:40:00|1043.4|1038.4|1043.9|1038.9|1044|1039|1043.1|1038.1|61
1642722300000|2022-01-20 23:45:00|1043.8|1038.8|1041.9|1036.9|1044|1039|1041.9|1036.9|94
1642722600000|2022-01-20 23:50:00|1041.8|1036.8|1043.9|1038.9|1043.9|1038.9|1041.8|1036.8|74
1642722900000|2022-01-20 23:55:00|1044|1039|1043.4|1038.4|1044.8|1039.8|1043.2|1038.2|94
1642723200000|2022-01-21 00:00:00|1043.5|1038.5|1041.5|1036.5|1043.8|1038.8|1041|1036|179
1642723500000|2022-01-21 00:05:00|1041.8|1036.8|1040.9|1035.9|1042|1037|1040.9|1035.9|94
1642723800000|2022-01-21 00:10:00|1041|1036|1041|1036|1041.3|1036.3|1040.2|1035.2|133
1642724100000|2022-01-21 00:15:00|1040.9|1035.9|1042.1|1037.1|1043.1|1038.1|1040.4|1035.4|120
1642724400000|2022-01-21 00:20:00|1041.6|1036.6|1039.6|1034.6|1041.6|1036.6|1039.2|1034.2|116
1642724700000|2022-01-21 00:25:00|1039.8|1034.8|1041.1|1036.1|1042|1037|1039.3|1034.3|117
1642725000000|2022-01-21 00:30:00|1041|1036|1041.3|1036.3|1041.5|1036.5|1039.8|1034.8|74
1642725300000|2022-01-21 00:35:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|46
1642725600000|2022-01-21 00:40:00|1041.1|1036.1|1041.1|1036.1|1041.3|1036.3|1040.7|1035.7|74
1642725900000|2022-01-21 00:45:00|1041|1036|1039.9|1034.9|1041.4|1036.4|1039.7|1034.7|65
1642726200000|2022-01-21 00:50:00|1039.8|1034.8|1040.2|1035.2|1041.5|1036.5|1039.8|1034.8|53
1642726500000|2022-01-21 00:55:00|1040.1|1035.1|1040|1035|1041.1|1036.1|1039.7|1034.7|69
1642726800000|2022-01-21 01:00:00|1040.1|1035.1|1039.6|1034.6|1041.2|1036.2|1039.2|1034.2|331
1642727100000|2022-01-21 01:05:00|1039.7|1034.7|1036.4|1031.4|1039.8|1034.8|1036.1|1031.1|207
1642727400000|2022-01-21 01:10:00|1036.3|1031.3|1036.2|1031.2|1036.8|1031.8|1034.7|1029.7|250
1642727700000|2022-01-21 01:15:00|1036.5|1031.5|1036.2|1031.2|1038.9|1033.9|1035.8|1030.8|191
1642728000000|2022-01-21 01:20:00|1036.3|1031.3|1038.7|1033.7|1038.8|1033.8|1036.3|1031.3|76
1642728300000|2022-01-21 01:25:00|1038.8|1033.8|1038|1033|1039.3|1034.3|1038|1033|101
1642728600000|2022-01-21 01:30:00|1038.1|1033.1|1038.6|1033.6|1038.7|1033.7|1037.2|1032.2|109
1642728900000|2022-01-21 01:35:00|1038.7|1033.7|1038.5|1033.5|1038.9|1033.9|1037.6|1032.6|196
1642729200000|2022-01-21 01:40:00|1038.4|1033.4|1038.3|1033.3|1039.1|1034.1|1037.7|1032.7|130
1642729500000|2022-01-21 01:45:00|1038|1033|1036.5|1031.5|1038.4|1033.4|1036.5|1031.5|141
1642729800000|2022-01-21 01:50:00|1036.6|1031.6|1038|1033|1038.4|1033.4|1036.5|1031.5|219
1642730100000|2022-01-21 01:55:00|1037.9|1032.9|1037.8|1032.8|1038.2|1033.2|1037|1032|154
1642730400000|2022-01-21 02:00:00|1037.6|1032.6|1039.8|1034.8|1040.5|1035.5|1037.3|1032.3|123
1642730700000|2022-01-21 02:05:00|1039.7|1034.7|1039.9|1034.9|1040.2|1035.2|1039.1|1034.1|146
1642731000000|2022-01-21 02:10:00|1039.6|1034.6|1041.5|1036.5|1041.5|1036.5|1039.6|1034.6|91
1642731300000|2022-01-21 02:15:00|1041.7|1036.7|1040|1035|1041.7|1036.7|1039.8|1034.8|83
1642731600000|2022-01-21 02:20:00|1040.1|1035.1|1041.5|1036.5|1041.5|1036.5|1039.8|1034.8|67
1642731900000|2022-01-21 02:25:00|1041.4|1036.4|1040.9|1035.9|1041.5|1036.5|1040.9|1035.9|51
1642732200000|2022-01-21 02:30:00|1040.6|1035.6|1041.5|1036.5|1041.6|1036.6|1040.2|1035.2|76
1642732500000|2022-01-21 02:35:00|1041.4|1036.4|1041|1036|1041.6|1036.6|1040.8|1035.8|89
1642732800000|2022-01-21 02:40:00|1040.9|1035.9|1041.5|1036.5|1041.6|1036.6|1040.9|1035.9|90
1642733100000|2022-01-21 02:45:00|1041.6|1036.6|1040.3|1035.3|1041.6|1036.6|1040.1|1035.1|100
1642733400000|2022-01-21 02:50:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.2|1035.2|59
1642733700000|2022-01-21 02:55:00|1040.5|1035.5|1041.7|1036.7|1041.7|1036.7|1040.5|1035.5|22
1642734000000|2022-01-21 03:00:00|1041.6|1036.6|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|62
1642734300000|2022-01-21 03:05:00|1041.3|1036.3|1040.6|1035.6|1041.3|1036.3|1040.2|1035.2|34
1642734600000|2022-01-21 03:10:00|1040.7|1035.7|1040.4|1035.4|1040.7|1035.7|1039.8|1034.8|78
1642734900000|2022-01-21 03:15:00|1040.5|1035.5|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|53
1642735200000|2022-01-21 03:20:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.3|1035.3|121
1642735500000|2022-01-21 03:25:00|1040.8|1035.8|1040.8|1035.8|1041|1036|1040.6|1035.6|79
1642735800000|2022-01-21 03:30:00|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.4|1035.4|52
1642736100000|2022-01-21 03:35:00|1040.9|1035.9|1040.2|1035.2|1040.9|1035.9|1040.1|1035.1|178
1642736400000|2022-01-21 03:40:00|1040.1|1035.1|1040.5|1035.5|1040.7|1035.7|1039.5|1034.5|60
1642736700000|2022-01-21 03:45:00|1040.3|1035.3|1038.9|1033.9|1040.5|1035.5|1038.9|1033.9|88
1642737000000|2022-01-21 03:50:00|1039|1034|1039.5|1034.5|1040.2|1035.2|1038.5|1033.5|57
1642737300000|2022-01-21 03:55:00|1039.7|1034.7|1040|1035|1040.2|1035.2|1039.6|1034.6|82
1642737600000|2022-01-21 04:00:00|1039.9|1034.9|1040.6|1035.6|1041.1|1036.1|1039.9|1034.9|44
1642737900000|2022-01-21 04:05:00|1040.7|1035.7|1041|1036|1041.5|1036.5|1040.6|1035.6|63
1642738200000|2022-01-21 04:10:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.3|1035.3|30
1642738500000|2022-01-21 04:15:00|1040.9|1035.9|1040.9|1035.9|1041.2|1036.2|1040.2|1035.2|58
1642738800000|2022-01-21 04:20:00|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|18
1642739100000|2022-01-21 04:25:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.4|1035.4|31
1642739400000|2022-01-21 04:30:00|1041|1036|1040.6|1035.6|1041.5|1036.5|1040.6|1035.6|33
1642739700000|2022-01-21 04:35:00|1040.7|1035.7|1041.4|1036.4|1041.7|1036.7|1040.6|1035.6|40
1642740000000|2022-01-21 04:40:00|1041.5|1036.5|1040.3|1035.3|1041.6|1036.6|1040.1|1035.1|87
1642740300000|2022-01-21 04:45:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.3|1035.3|16
1642740600000|2022-01-21 04:50:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1040.8|1035.8|44
1642740900000|2022-01-21 04:55:00|1041.3|1036.3|1041.4|1036.4|1041.8|1036.8|1041.2|1036.2|17
1642741200000|2022-01-21 05:00:00|1041.5|1036.5|1041.2|1036.2|1041.7|1036.7|1041.1|1036.1|69
1642741500000|2022-01-21 05:05:00|1040.9|1035.9|1041.1|1036.1|1041.3|1036.3|1040.7|1035.7|19
1642741800000|2022-01-21 05:10:00|1041.2|1036.2|1040.6|1035.6|1041.3|1036.3|1040.6|1035.6|20
1642742100000|2022-01-21 05:15:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1039.6|1034.6|45
1642742400000|2022-01-21 05:20:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.3|1035.3|43
1642742700000|2022-01-21 05:25:00|1040.8|1035.8|1040.7|1035.7|1041.7|1036.7|1040.4|1035.4|56
1642743000000|2022-01-21 05:30:00|1041.1|1036.1|1041.2|1036.2|1041.7|1036.7|1040.1|1035.1|86
1642743300000|2022-01-21 05:35:00|1041.1|1036.1|1042.7|1037.7|1042.8|1037.8|1041.1|1036.1|92
1642743600000|2022-01-21 05:40:00|1042.6|1037.6|1043.8|1038.8|1044|1039|1042.2|1037.2|173
1642743900000|2022-01-21 05:45:00|1043.9|1038.9|1045.2|1040.2|1045.4|1040.4|1043.8|1038.8|270
1642744200000|2022-01-21 05:50:00|1045.3|1040.3|1043.8|1038.8|1045.4|1040.4|1043.8|1038.8|62
1642744500000|2022-01-21 05:55:00|1043.9|1038.9|1044.2|1039.2|1044.7|1039.7|1043.8|1038.8|81
1642744800000|2022-01-21 06:00:00|1044.3|1039.3|1043.5|1038.5|1044.3|1039.3|1043.3|1038.3|123
1642745100000|2022-01-21 06:05:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1042.5|1037.5|62
1642745400000|2022-01-21 06:10:00|1043.5|1038.5|1043.1|1038.1|1044|1039|1043|1038|49
1642745700000|2022-01-21 06:15:00|1043.3|1038.3|1043.6|1038.6|1044.1|1039.1|1042.9|1037.9|60
1642746000000|2022-01-21 06:20:00|1043.7|1038.7|1044.8|1039.8|1045.3|1040.3|1043.7|1038.7|93
1642746300000|2022-01-21 06:25:00|1044.9|1039.9|1044.5|1039.5|1045.3|1040.3|1044.5|1039.5|47
1642746600000|2022-01-21 06:30:00|1044.6|1039.6|1046.7|1041.7|1046.8|1041.8|1044.5|1039.5|60
1642746900000|2022-01-21 06:35:00|1046.8|1041.8|1046.1|1041.1|1046.8|1041.8|1044.9|1039.9|80
1642747200000|2022-01-21 06:40:00|1046.2|1041.2|1046.3|1041.3|1046.9|1041.9|1046.1|1041.1|117
1642747500000|2022-01-21 06:45:00|1046.4|1041.4|1047.1|1042.1|1048.4|1043.4|1046.3|1041.3|68
1642747800000|2022-01-21 06:50:00|1047.2|1042.2|1047|1042|1047.2|1042.2|1046|1041|96
1642748100000|2022-01-21 06:55:00|1047.3|1042.3|1046.9|1041.9|1047.5|1042.5|1046.5|1041.5|71
1642748400000|2022-01-21 07:00:00|1046.7|1041.7|1047|1042|1047.2|1042.2|1045.8|1040.8|112
1642748700000|2022-01-21 07:05:00|1046.7|1041.7|1048.8|1043.8|1048.9|1043.9|1046.5|1041.5|108
1642749000000|2022-01-21 07:10:00|1048.9|1043.9|1049.2|1044.2|1049.3|1044.3|1048.5|1043.5|63
1642749300000|2022-01-21 07:15:00|1049.3|1044.3|1049.7|1044.7|1050.2|1045.2|1049.3|1044.3|66
1642749600000|2022-01-21 07:20:00|1049.6|1044.6|1050.7|1045.7|1050.8|1045.8|1049.6|1044.6|91
1642749900000|2022-01-21 07:25:00|1050.8|1045.8|1051|1046|1052.2|1047.2|1050.6|1045.6|112
1642750200000|2022-01-21 07:30:00|1051.1|1046.1|1049.5|1044.5|1051.1|1046.1|1049.4|1044.4|127
1642750500000|2022-01-21 07:35:00|1049.2|1044.2|1047.9|1042.9|1049.5|1044.5|1047.3|1042.3|107
1642750800000|2022-01-21 07:40:00|1048|1043|1048.4|1043.4|1049.5|1044.5|1047.3|1042.3|129
1642751100000|2022-01-21 07:45:00|1048.3|1043.3|1047.9|1042.9|1048.7|1043.7|1047.6|1042.6|33
1642751400000|2022-01-21 07:50:00|1048|1043|1046.4|1041.4|1048|1043|1046.4|1041.4|91
1642751700000|2022-01-21 07:55:00|1046.5|1041.5|1046|1041|1046.5|1041.5|1043.9|1038.9|114
1642752000000|2022-01-21 08:00:00|1046.1|1041.1|1045.3|1040.3|1046.6|1041.6|1044.6|1039.6|147
1642752300000|2022-01-21 08:05:00|1045.2|1040.2|1045.4|1040.4|1047.2|1042.2|1045.2|1040.2|130
1642752600000|2022-01-21 08:10:00|1045.3|1040.3|1042.8|1037.8|1045.3|1040.3|1042.2|1037.2|162
1642752900000|2022-01-21 08:15:00|1042.9|1037.9|1040|1035|1043.1|1038.1|1038.9|1033.9|312
1642753200000|2022-01-21 08:20:00|1040.2|1035.2|1041.1|1036.1|1041.3|1036.3|1039.7|1034.7|184
1642753500000|2022-01-21 08:25:00|1041.2|1036.2|1042.4|1037.4|1042.5|1037.5|1040.7|1035.7|204
1642753800000|2022-01-21 08:30:00|1042.5|1037.5|1042.3|1037.3|1042.7|1037.7|1041.7|1036.7|135
1642754100000|2022-01-21 08:35:00|1042.1|1037.1|1040.4|1035.4|1043.4|1038.4|1040.3|1035.3|151
1642754400000|2022-01-21 08:40:00|1040.3|1035.3|1040.6|1035.6|1041.9|1036.9|1039.7|1034.7|145
1642754700000|2022-01-21 08:45:00|1040.7|1035.7|1041.8|1036.8|1041.8|1036.8|1040.5|1035.5|116
1642755000000|2022-01-21 08:50:00|1041.9|1036.9|1041.4|1036.4|1042.7|1037.7|1041.2|1036.2|128
1642755300000|2022-01-21 08:55:00|1041.2|1036.2|1039.8|1034.8|1041.9|1036.9|1039.2|1034.2|171
1642755600000|2022-01-21 09:00:00|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1038.3|1033.3|123
1642755900000|2022-01-21 09:05:00|1040|1035|1039.4|1034.4|1041|1036|1039.3|1034.3|85
1642756200000|2022-01-21 09:10:00|1039.3|1034.3|1040.3|1035.3|1040.3|1035.3|1038.6|1033.6|103
1642756500000|2022-01-21 09:15:00|1039.8|1034.8|1040.9|1035.9|1041.5|1036.5|1039.7|1034.7|57
1642756800000|2022-01-21 09:20:00|1040.8|1035.8|1041.5|1036.5|1041.9|1036.9|1040.8|1035.8|110
1642757100000|2022-01-21 09:25:00|1041.4|1036.4|1043|1038|1043.5|1038.5|1041.4|1036.4|60
1642757400000|2022-01-21 09:30:00|1043.1|1038.1|1045.7|1040.7|1045.7|1040.7|1043|1038|117
1642757700000|2022-01-21 09:35:00|1045.6|1040.6|1045.9|1040.9|1046.3|1041.3|1044.9|1039.9|96
1642758000000|2022-01-21 09:40:00|1046|1041|1046.8|1041.8|1047|1042|1045.8|1040.8|97
1642758300000|2022-01-21 09:45:00|1046.9|1041.9|1048.5|1043.5|1048.5|1043.5|1046.9|1041.9|104
1642758600000|2022-01-21 09:50:00|1048.7|1043.7|1049.5|1044.5|1049.9|1044.9|1048.4|1043.4|117
1642758900000|2022-01-21 09:55:00|1049.7|1044.7|1048.9|1043.9|1050|1045|1048.1|1043.1|103
1642759200000|2022-01-21 10:00:00|1048.6|1043.6|1048|1043|1048.6|1043.6|1047.1|1042.1|113
1642759500000|2022-01-21 10:05:00|1047.8|1042.8|1047.7|1042.7|1049.4|1044.4|1046.9|1041.9|92
1642759800000|2022-01-21 10:10:00|1047.6|1042.6|1046.7|1041.7|1048.6|1043.6|1046.4|1041.4|87
1642760100000|2022-01-21 10:15:00|1046.8|1041.8|1045.8|1040.8|1047.4|1042.4|1045.8|1040.8|94
1642760400000|2022-01-21 10:20:00|1045.9|1040.9|1045.9|1040.9|1046.4|1041.4|1045.2|1040.2|95
1642760700000|2022-01-21 10:25:00|1045.8|1040.8|1046.3|1041.3|1047.4|1042.4|1045.8|1040.8|70
1642761000000|2022-01-21 10:30:00|1046.2|1041.2|1045.7|1040.7|1046.7|1041.7|1045.6|1040.6|101
1642761300000|2022-01-21 10:35:00|1045.8|1040.8|1046.6|1041.6|1047.1|1042.1|1045.7|1040.7|94
1642761600000|2022-01-21 10:40:00|1046.7|1041.7|1047.2|1042.2|1047.4|1042.4|1046.6|1041.6|70
1642761900000|2022-01-21 10:45:00|1047|1042|1045.9|1040.9|1047.1|1042.1|1045|1040|79
1642762200000|2022-01-21 10:50:00|1045.8|1040.8|1045.3|1040.3|1046.2|1041.2|1045.3|1040.3|89
1642762500000|2022-01-21 10:55:00|1045.2|1040.2|1046.1|1041.1|1046.1|1041.1|1045.1|1040.1|61
1642762800000|2022-01-21 11:00:00|1046|1041|1045.3|1040.3|1046|1041|1044.6|1039.6|86
1642763100000|2022-01-21 11:05:00|1045.4|1040.4|1042.8|1037.8|1045.6|1040.6|1042.3|1037.3|111
1642763400000|2022-01-21 11:10:00|1042.9|1037.9|1042|1037|1042.9|1037.9|1041.9|1036.9|72
1642763700000|2022-01-21 11:15:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|148
1642764000000|2022-01-21 11:20:00|1041.8|1036.8|1042.9|1037.9|1043.1|1038.1|1041.7|1036.7|129
1642764300000|2022-01-21 11:25:00|1042.7|1037.7|1043.2|1038.2|1043.5|1038.5|1042.2|1037.2|101
1642764600000|2022-01-21 11:30:00|1043.3|1038.3|1040.3|1035.3|1043.3|1038.3|1039.8|1034.8|138
1642764900000|2022-01-21 11:35:00|1040.2|1035.2|1041.1|1036.1|1041.8|1036.8|1040|1035|117
1642765200000|2022-01-21 11:40:00|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.1|1035.1|66
1642765500000|2022-01-21 11:45:00|1040.6|1035.6|1039.4|1034.4|1040.9|1035.9|1039.2|1034.2|115
1642765800000|2022-01-21 11:50:00|1039.3|1034.3|1040.8|1035.8|1040.8|1035.8|1038.7|1033.7|100
1642766100000|2022-01-21 11:55:00|1040.9|1035.9|1040|1035|1041.9|1036.9|1040|1035|127
1642766400000|2022-01-21 12:00:00|1040.1|1035.1|1040.2|1035.2|1041.2|1036.2|1039.3|1034.3|133
1642766700000|2022-01-21 12:05:00|1040.1|1035.1|1040.5|1035.5|1040.8|1035.8|1039|1034|77
1642767000000|2022-01-21 12:10:00|1040.4|1035.4|1040.6|1035.6|1040.7|1035.7|1039.5|1034.5|128
1642767300000|2022-01-21 12:15:00|1040.2|1035.2|1041.5|1036.5|1042.1|1037.1|1040.1|1035.1|96
1642767600000|2022-01-21 12:20:00|1041.4|1036.4|1040.5|1035.5|1041.9|1036.9|1040.4|1035.4|108
1642767900000|2022-01-21 12:25:00|1040.4|1035.4|1042.5|1037.5|1043.1|1038.1|1040.1|1035.1|146
1642768200000|2022-01-21 12:30:00|1042.6|1037.6|1042.7|1037.7|1043.4|1038.4|1041.9|1036.9|130
1642768500000|2022-01-21 12:35:00|1042.6|1037.6|1043.2|1038.2|1043.6|1038.6|1042.3|1037.3|111
1642768800000|2022-01-21 12:40:00|1043.1|1038.1|1040.1|1035.1|1043.1|1038.1|1039.9|1034.9|131
1642769100000|2022-01-21 12:45:00|1040.2|1035.2|1039.4|1034.4|1040.7|1035.7|1039.1|1034.1|107
1642769400000|2022-01-21 12:50:00|1039.3|1034.3|1037.4|1032.4|1039.7|1034.7|1037.1|1032.1|147
1642769700000|2022-01-21 12:55:00|1037.5|1032.5|1037.5|1032.5|1038.4|1033.4|1037|1032|139
1642770000000|2022-01-21 13:00:00|1037.4|1032.4|1035.7|1030.7|1037.6|1032.6|1033.8|1028.8|274
1642770300000|2022-01-21 13:05:00|1035.6|1030.6|1039.7|1034.7|1039.8|1034.8|1035.2|1030.2|273
1642770600000|2022-01-21 13:10:00|1039.5|1034.5|1034.2|1029.2|1039.5|1034.5|1031.9|1026.9|304
1642770900000|2022-01-21 13:15:00|1034.1|1029.1|1032.7|1027.7|1036.1|1031.1|1032.7|1027.7|252
1642771200000|2022-01-21 13:20:00|1033.3|1028.3|1035.1|1030.1|1038.7|1033.7|1032|1027|273
1642771500000|2022-01-21 13:25:00|1035.2|1030.2|1039.9|1034.9|1040.7|1035.7|1034.5|1029.5|181
1642771800000|2022-01-21 13:30:00|1039.8|1034.8|1038.2|1033.2|1041.1|1036.1|1038|1033|281
1642772100000|2022-01-21 13:35:00|1038.3|1033.3|1042.3|1037.3|1042.5|1037.5|1037.9|1032.9|264
1642772400000|2022-01-21 13:40:00|1042.2|1037.2|1043.8|1038.8|1044|1039|1041.3|1036.3|203
1642772700000|2022-01-21 13:45:00|1043.7|1038.7|1044.7|1039.7|1045.3|1040.3|1042.9|1037.9|229
1642773000000|2022-01-21 13:50:00|1044.6|1039.6|1043.6|1038.6|1045.5|1040.5|1043.6|1038.6|249
1642773300000|2022-01-21 13:55:00|1043.9|1038.9|1045.1|1040.1|1045.4|1040.4|1043.4|1038.4|216
1642773600000|2022-01-21 14:00:00|1045.2|1040.2|1045.7|1040.7|1047.9|1042.9|1044.3|1039.3|258
1642773900000|2022-01-21 14:05:00|1045.6|1040.6|1047.6|1042.6|1048|1043|1045.6|1040.6|248
1642774200000|2022-01-21 14:10:00|1047.7|1042.7|1050.4|1045.4|1050.5|1045.5|1045.6|1040.6|315
1642774500000|2022-01-21 14:15:00|1050.3|1045.3|1052.6|1047.6|1054|1049|1049.7|1044.7|267
1642774800000|2022-01-21 14:20:00|1052.7|1047.7|1054.1|1049.1|1054.3|1049.3|1051.9|1046.9|267
1642775100000|2022-01-21 14:25:00|1054.2|1049.2|1055.8|1050.8|1056.2|1051.2|1053.3|1048.3|262
1642775400000|2022-01-21 14:30:00|1055.9|1050.9|1056.2|1051.2|1056.8|1051.8|1053.4|1048.4|412
1642775700000|2022-01-21 14:35:00|1056|1051|1056.9|1051.9|1057.2|1052.2|1056|1051|269
1642776000000|2022-01-21 14:40:00|1057|1052|1051.6|1046.6|1057|1052|1049.9|1044.9|351
1642776300000|2022-01-21 14:45:00|1051.3|1046.3|1052.5|1047.5|1054.7|1049.7|1050.3|1045.3|295
1642776600000|2022-01-21 14:50:00|1052.4|1047.4|1050.6|1045.6|1053.7|1048.7|1050.1|1045.1|310
1642776900000|2022-01-21 14:55:00|1050.7|1045.7|1049.7|1044.7|1051.6|1046.6|1047.8|1042.8|280
1642777200000|2022-01-21 15:00:00|1049.6|1044.6|1045.1|1040.1|1049.7|1044.7|1042.7|1037.7|436
1642777500000|2022-01-21 15:05:00|1045|1040|1046.4|1041.4|1048.7|1043.7|1044.9|1039.9|352
1642777800000|2022-01-21 15:10:00|1046.3|1041.3|1045.1|1040.1|1046.6|1041.6|1043.8|1038.8|316
1642778100000|2022-01-21 15:15:00|1045.2|1040.2|1045.6|1040.6|1047.7|1042.7|1044.8|1039.8|309
1642778400000|2022-01-21 15:20:00|1045.7|1040.7|1044.1|1039.1|1046|1041|1041.5|1036.5|322
1642778700000|2022-01-21 15:25:00|1044|1039|1043.7|1038.7|1046.4|1041.4|1042.2|1037.2|321
1642779000000|2022-01-21 15:30:00|1043.8|1038.8|1047.8|1042.8|1048.2|1043.2|1043.3|1038.3|307
1642779300000|2022-01-21 15:35:00|1047.9|1042.9|1044.8|1039.8|1047.9|1042.9|1044.4|1039.4|206
1642779600000|2022-01-21 15:40:00|1044.7|1039.7|1044.8|1039.8|1045.7|1040.7|1043.5|1038.5|286
1642779900000|2022-01-21 15:45:00|1044.7|1039.7|1047.1|1042.1|1047.1|1042.1|1042.8|1037.8|305
1642780200000|2022-01-21 15:50:00|1047.4|1042.4|1047.1|1042.1|1047.5|1042.5|1045.4|1040.4|304
1642780500000|2022-01-21 15:55:00|1047|1042|1048.6|1043.6|1048.8|1043.8|1046.6|1041.6|191
1642780800000|2022-01-21 16:00:00|1048.7|1043.7|1045.6|1040.6|1049.1|1044.1|1045.3|1040.3|245
1642781100000|2022-01-21 16:05:00|1045.5|1040.5|1045.2|1040.2|1046.7|1041.7|1044.3|1039.3|296
1642781400000|2022-01-21 16:10:00|1045.3|1040.3|1041.5|1036.5|1045.3|1040.3|1041.3|1036.3|264
1642781700000|2022-01-21 16:15:00|1041.7|1036.7|1044.3|1039.3|1044.5|1039.5|1039.8|1034.8|237
1642782000000|2022-01-21 16:20:00|1044.4|1039.4|1047.2|1042.2|1047.8|1042.8|1044.3|1039.3|217
1642782300000|2022-01-21 16:25:00|1047.1|1042.1|1046.9|1041.9|1048.8|1043.8|1046.6|1041.6|169
1642782600000|2022-01-21 16:30:00|1047|1042|1046.7|1041.7|1047.6|1042.6|1045|1040|244
1642782900000|2022-01-21 16:35:00|1047|1042|1043.1|1038.1|1047.1|1042.1|1043|1038|152
1642783200000|2022-01-21 16:40:00|1043|1038|1043.1|1038.1|1043.5|1038.5|1042.2|1037.2|160
1642783500000|2022-01-21 16:45:00|1043|1038|1040.2|1035.2|1043|1038|1039.3|1034.3|154
1642783800000|2022-01-21 16:50:00|1040.4|1035.4|1040.6|1035.6|1041.1|1036.1|1039.8|1034.8|192
1642784100000|2022-01-21 16:55:00|1040.7|1035.7|1044.3|1039.3|1045|1040|1040.6|1035.6|176
1642784400000|2022-01-21 17:00:00|1044.4|1039.4|1043.3|1038.3|1045.3|1040.3|1042.6|1037.6|154
1642784700000|2022-01-21 17:05:00|1043.5|1038.5|1041.9|1036.9|1044.6|1039.6|1041.8|1036.8|180
1642785000000|2022-01-21 17:10:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1040.6|1035.6|248
1642785300000|2022-01-21 17:15:00|1042.1|1037.1|1040.5|1035.5|1042.4|1037.4|1040.3|1035.3|177
1642785600000|2022-01-21 17:20:00|1040.4|1035.4|1041.5|1036.5|1041.9|1036.9|1039.6|1034.6|146
1642785900000|2022-01-21 17:25:00|1041.6|1036.6|1042.4|1037.4|1042.4|1037.4|1041.4|1036.4|185
1642786200000|2022-01-21 17:30:00|1042.3|1037.3|1043.9|1038.9|1043.9|1038.9|1042|1037|167
1642786500000|2022-01-21 17:35:00|1043.8|1038.8|1041.7|1036.7|1044.5|1039.5|1040.2|1035.2|215
1642786800000|2022-01-21 17:40:00|1041.8|1036.8|1042.1|1037.1|1043.3|1038.3|1041.8|1036.8|178
1642787100000|2022-01-21 17:45:00|1042|1037|1040.8|1035.8|1042.2|1037.2|1040.6|1035.6|167
1642787400000|2022-01-21 17:50:00|1041|1036|1040.3|1035.3|1041.3|1036.3|1039.9|1034.9|142
1642787700000|2022-01-21 17:55:00|1040.4|1035.4|1041.2|1036.2|1042.5|1037.5|1039.7|1034.7|179
1642788000000|2022-01-21 18:00:00|1040.8|1035.8|1038|1033|1042.3|1037.3|1036.7|1031.7|298
1642788300000|2022-01-21 18:05:00|1037.9|1032.9|1038.2|1033.2|1038.5|1033.5|1037.4|1032.4|154
1642788600000|2022-01-21 18:10:00|1038.1|1033.1|1038.7|1033.7|1039.9|1034.9|1038.1|1033.1|146
1642788900000|2022-01-21 18:15:00|1038.6|1033.6|1038.6|1033.6|1039.4|1034.4|1038.1|1033.1|215
1642789200000|2022-01-21 18:20:00|1038.5|1033.5|1037.6|1032.6|1038.6|1033.6|1036.9|1031.9|186
1642789500000|2022-01-21 18:25:00|1037.5|1032.5|1037.2|1032.2|1037.7|1032.7|1036.9|1031.9|193
1642789800000|2022-01-21 18:30:00|1037.3|1032.3|1037.1|1032.1|1038.5|1033.5|1037.1|1032.1|150
1642790100000|2022-01-21 18:35:00|1037.2|1032.2|1039.2|1034.2|1039.3|1034.3|1037.1|1032.1|176
1642790400000|2022-01-21 18:40:00|1039.1|1034.1|1039.3|1034.3|1039.9|1034.9|1038.8|1033.8|198
1642790700000|2022-01-21 18:45:00|1039.4|1034.4|1038.9|1033.9|1039.6|1034.6|1038.3|1033.3|177
1642791000000|2022-01-21 18:50:00|1039|1034|1039.8|1034.8|1040.2|1035.2|1038.7|1033.7|198
1642791300000|2022-01-21 18:55:00|1039.7|1034.7|1038.7|1033.7|1039.8|1034.8|1038.2|1033.2|176
1642791600000|2022-01-21 19:00:00|1038.8|1033.8|1038.7|1033.7|1039.2|1034.2|1038|1033|189
1642791900000|2022-01-21 19:05:00|1038.6|1033.6|1038.3|1033.3|1039.5|1034.5|1038|1033|242
1642792200000|2022-01-21 19:10:00|1038.4|1033.4|1038.2|1033.2|1038.9|1033.9|1037.7|1032.7|173
1642792500000|2022-01-21 19:15:00|1038.3|1033.3|1038|1033|1038.6|1033.6|1038|1033|169
1642792800000|2022-01-21 19:20:00|1038.3|1033.3|1038.8|1033.8|1038.9|1033.9|1037.7|1032.7|157
1642793100000|2022-01-21 19:25:00|1038.7|1033.7|1037|1032|1038.8|1033.8|1036.9|1031.9|92
1642793400000|2022-01-21 19:30:00|1037.1|1032.1|1037.3|1032.3|1037.4|1032.4|1036.6|1031.6|153
1642793700000|2022-01-21 19:35:00|1037.2|1032.2|1038.6|1033.6|1038.9|1033.9|1037|1032|117
1642794000000|2022-01-21 19:40:00|1038.7|1033.7|1038|1033|1039.1|1034.1|1037.9|1032.9|140
1642794300000|2022-01-21 19:45:00|1037.9|1032.9|1039.1|1034.1|1039.1|1034.1|1037.8|1032.8|172
1642794600000|2022-01-21 19:50:00|1039|1034|1038|1033|1039.1|1034.1|1037.8|1032.8|151
1642794900000|2022-01-21 19:55:00|1037.8|1032.8|1035.5|1030.5|1038|1033|1035.4|1030.4|131
1642795200000|2022-01-21 20:00:00|1035|1030|1033.5|1028.5|1035.2|1030.2|1033.4|1028.4|214
1642795500000|2022-01-21 20:05:00|1033.4|1028.4|1032.7|1027.7|1033.9|1028.9|1032.7|1027.7|112
1642795800000|2022-01-21 20:10:00|1032.6|1027.6|1032.2|1027.2|1033|1028|1032|1027|248
1642796100000|2022-01-21 20:15:00|1032.1|1027.1|1033|1028|1033.8|1028.8|1032|1027|174
1642796400000|2022-01-21 20:20:00|1032.9|1027.9|1033.1|1028.1|1033.5|1028.5|1032.2|1027.2|152
1642796700000|2022-01-21 20:25:00|1033.2|1028.2|1032.3|1027.3|1033.2|1028.2|1031.7|1026.7|186
1642797000000|2022-01-21 20:30:00|1032.2|1027.2|1033.1|1028.1|1034|1029|1032.2|1027.2|233
1642797300000|2022-01-21 20:35:00|1033|1028|1034|1029|1034.1|1029.1|1033|1028|208
1642797600000|2022-01-21 20:40:00|1034.1|1029.1|1033.4|1028.4|1034.8|1029.8|1033.3|1028.3|272
1642797900000|2022-01-21 20:45:00|1033.5|1028.5|1033.3|1028.3|1033.7|1028.7|1032.8|1027.8|186
1642798200000|2022-01-21 20:50:00|1033|1028|1032.7|1027.7|1033.8|1028.8|1032.4|1027.4|118
1642798500000|2022-01-21 20:55:00|1032.6|1027.6|1033.2|1028.2|1034.3|1029.3|1032.6|1027.6|152
1642798800000|2022-01-21 21:00:00|1033.1|1028.1|1032.7|1027.7|1033.8|1028.8|1032.6|1027.6|212
1642799100000|2022-01-21 21:05:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|65
1642799400000|2022-01-21 21:10:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.6|1027.6|71
1642799700000|2022-01-21 21:15:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.7|1027.7|33
1642800000000|2022-01-21 21:20:00|1033.4|1028.4|1033|1028|1033.6|1028.6|1033|1028|37
1642800300000|2022-01-21 21:25:00|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|70
1642800600000|2022-01-21 21:30:00|1032.5|1027.5|1034|1029|1034.1|1029.1|1032.5|1027.5|92
1642800900000|2022-01-21 21:35:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|36
1642801200000|2022-01-21 21:40:00|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|37
1642801500000|2022-01-21 21:45:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|14
1642801800000|2022-01-21 21:50:00|1033.6|1028.6|1034.4|1029.4|1034.5|1029.5|1033.6|1028.6|10
1642802100000|2022-01-21 21:55:00|1034.5|1029.5|1034.7|1029.7|1034.8|1029.8|1034.2|1029.2|10
1642978800000|2022-01-23 23:00:00|1036.3|1027.2|1031.4|1026.4|1036.3|1027.7|1030.9|1025.4|107
1642979100000|2022-01-23 23:05:00|1031.5|1026.5|1032.4|1027.4|1033|1028|1031.5|1026.5|41
1642979400000|2022-01-23 23:10:00|1032.5|1027.5|1034.3|1029.3|1034.3|1029.3|1032.4|1027.4|48
1642979700000|2022-01-23 23:15:00|1034.4|1029.4|1036|1031|1036.1|1031.1|1034.4|1029.4|62
1642980000000|2022-01-23 23:20:00|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.1|1030.1|35
1642980300000|2022-01-23 23:25:00|1035.5|1030.5|1036.1|1031.1|1036.4|1031.4|1035.4|1030.4|47
1642980600000|2022-01-23 23:30:00|1035.8|1030.8|1036.4|1031.4|1037.1|1032.1|1035.8|1030.8|38
1642980900000|2022-01-23 23:35:00|1036.2|1031.2|1037.1|1032.1|1037.1|1032.1|1036.2|1031.2|28
1642981200000|2022-01-23 23:40:00|1036.6|1031.6|1037.1|1032.1|1037.1|1032.1|1036.6|1031.6|32
1642981500000|2022-01-23 23:45:00|1036.4|1031.4|1035.9|1030.9|1036.8|1031.8|1034.9|1029.9|30
1642981800000|2022-01-23 23:50:00|1035.7|1030.7|1036.8|1031.8|1037|1032|1035.3|1030.3|56
1642982100000|2022-01-23 23:55:00|1036.9|1031.9|1037.7|1032.7|1037.8|1032.8|1036.2|1031.2|47
1642982400000|2022-01-24 00:00:00|1037.6|1032.6|1037.5|1032.5|1037.8|1032.8|1035.3|1030.3|127
1642982700000|2022-01-24 00:05:00|1037.4|1032.4|1036.8|1031.8|1037.4|1032.4|1036.6|1031.6|102
1642983000000|2022-01-24 00:10:00|1037|1032|1037|1032|1037.9|1032.9|1036.8|1031.8|117
1642983300000|2022-01-24 00:15:00|1036.9|1031.9|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|66
1642983600000|2022-01-24 00:20:00|1037.2|1032.2|1037.8|1032.8|1038|1033|1037.1|1032.1|59
1642983900000|2022-01-24 00:25:00|1037.7|1032.7|1037.7|1032.7|1037.9|1032.9|1037.3|1032.3|58
1642984200000|2022-01-24 00:30:00|1037.6|1032.6|1036.6|1031.6|1037.6|1032.6|1036.6|1031.6|48
1642984500000|2022-01-24 00:35:00|1036.5|1031.5|1036|1031|1036.7|1031.7|1035.8|1030.8|66
1642984800000|2022-01-24 00:40:00|1035.9|1030.9|1036|1031|1036.8|1031.8|1035.9|1030.9|68
1642985100000|2022-01-24 00:45:00|1035.8|1030.8|1036.3|1031.3|1036.3|1031.3|1035.4|1030.4|81
1642985400000|2022-01-24 00:50:00|1036.6|1031.6|1037.4|1032.4|1037.4|1032.4|1036.3|1031.3|173
1642985700000|2022-01-24 00:55:00|1037.3|1032.3|1036.9|1031.9|1037.4|1032.4|1036.5|1031.5|67
1642986000000|2022-01-24 01:00:00|1036.8|1031.8|1035.8|1030.8|1036.9|1031.9|1035.6|1030.6|137
1642986300000|2022-01-24 01:05:00|1035.7|1030.7|1036.2|1031.2|1037|1032|1034.1|1029.1|193
1642986600000|2022-01-24 01:10:00|1036.3|1031.3|1035.7|1030.7|1036.9|1031.9|1035.6|1030.6|139
1642986900000|2022-01-24 01:15:00|1035.8|1030.8|1035.4|1030.4|1036|1031|1034.6|1029.6|151
1642987200000|2022-01-24 01:20:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1034.6|1029.6|96
1642987500000|2022-01-24 01:25:00|1035.3|1030.3|1034.4|1029.4|1035.4|1030.4|1034.3|1029.3|84
1642987800000|2022-01-24 01:30:00|1034.3|1029.3|1036.3|1031.3|1036.5|1031.5|1033.5|1028.5|164
1642988100000|2022-01-24 01:35:00|1036.2|1031.2|1036.5|1031.5|1036.8|1031.8|1035.6|1030.6|98
1642988400000|2022-01-24 01:40:00|1036.6|1031.6|1036.9|1031.9|1037|1032|1036.3|1031.3|53
1642988700000|2022-01-24 01:45:00|1037|1032|1037.4|1032.4|1037.7|1032.7|1036|1031|125
1642989000000|2022-01-24 01:50:00|1037.3|1032.3|1037.1|1032.1|1037.6|1032.6|1036.7|1031.7|116
1642989300000|2022-01-24 01:55:00|1037.4|1032.4|1037.9|1032.9|1038.5|1033.5|1036.6|1031.6|89
1642989600000|2022-01-24 02:00:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037|1032|223
1642989900000|2022-01-24 02:05:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.2|1032.2|90
1642990200000|2022-01-24 02:10:00|1037.5|1032.5|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|49
1642990500000|2022-01-24 02:15:00|1037.2|1032.2|1037.4|1032.4|1038.1|1033.1|1037.1|1032.1|64
1642990800000|2022-01-24 02:20:00|1037.6|1032.6|1038.3|1033.3|1038.7|1033.7|1037.6|1032.6|55
1642991100000|2022-01-24 02:25:00|1038.2|1033.2|1038.7|1033.7|1038.8|1033.8|1038.2|1033.2|66
1642991400000|2022-01-24 02:30:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.6|1033.6|90
1642991700000|2022-01-24 02:35:00|1038.9|1033.9|1039.5|1034.5|1039.5|1034.5|1038.2|1033.2|59
1642992000000|2022-01-24 02:40:00|1039.7|1034.7|1041.1|1036.1|1041.1|1036.1|1039.5|1034.5|68
1642992300000|2022-01-24 02:45:00|1041|1036|1040.6|1035.6|1041.2|1036.2|1040.6|1035.6|55
1642992600000|2022-01-24 02:50:00|1040.5|1035.5|1039|1034|1040.5|1035.5|1039|1034|52
1642992900000|2022-01-24 02:55:00|1039.1|1034.1|1038.5|1033.5|1039.5|1034.5|1038.4|1033.4|72
1642993200000|2022-01-24 03:00:00|1038.6|1033.6|1038.6|1033.6|1039.7|1034.7|1038.4|1033.4|82
1642993500000|2022-01-24 03:05:00|1038.5|1033.5|1038.6|1033.6|1038.7|1033.7|1038|1033|85
1642993800000|2022-01-24 03:10:00|1038.5|1033.5|1038.4|1033.4|1038.9|1033.9|1038.2|1033.2|60
1642994100000|2022-01-24 03:15:00|1038.5|1033.5|1038.1|1033.1|1038.8|1033.8|1038|1033|75
1642994400000|2022-01-24 03:20:00|1038|1033|1038.7|1033.7|1038.9|1033.9|1038|1033|55
1642994700000|2022-01-24 03:25:00|1038.8|1033.8|1038.4|1033.4|1038.9|1033.9|1037.9|1032.9|65
1642995000000|2022-01-24 03:30:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|37
1642995300000|2022-01-24 03:35:00|1038.6|1033.6|1038.4|1033.4|1038.7|1033.7|1038.1|1033.1|51
1642995600000|2022-01-24 03:40:00|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.4|1032.4|38
1642995900000|2022-01-24 03:45:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|26
1642996200000|2022-01-24 03:50:00|1038.3|1033.3|1039.9|1034.9|1040|1035|1038.3|1033.3|55
1642996500000|2022-01-24 03:55:00|1039.6|1034.6|1039|1034|1039.6|1034.6|1039|1034|14
1642996800000|2022-01-24 04:00:00|1039.1|1034.1|1039.6|1034.6|1039.6|1034.6|1039|1034|28
1642997100000|2022-01-24 04:05:00|1039.5|1034.5|1039.3|1034.3|1040.1|1035.1|1039.3|1034.3|52
1642997400000|2022-01-24 04:10:00|1039.4|1034.4|1039.5|1034.5|1039.7|1034.7|1039.3|1034.3|72
1642997700000|2022-01-24 04:15:00|1039.4|1034.4|1039.7|1034.7|1039.8|1034.8|1039.4|1034.4|51
1642998000000|2022-01-24 04:20:00|1039.8|1034.8|1039.4|1034.4|1040.1|1035.1|1039.4|1034.4|30
1642998300000|2022-01-24 04:25:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.4|1034.4|24
1642998600000|2022-01-24 04:30:00|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|85
1642998900000|2022-01-24 04:35:00|1040.1|1035.1|1040|1035|1040.4|1035.4|1039.9|1034.9|29
1642999200000|2022-01-24 04:40:00|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|17
1642999500000|2022-01-24 04:45:00|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|49
1642999800000|2022-01-24 04:50:00|1039.6|1034.6|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|49
1643000100000|2022-01-24 04:55:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|18
1643000400000|2022-01-24 05:00:00|1040.8|1035.8|1040.4|1035.4|1041|1036|1039.9|1034.9|29
1643000700000|2022-01-24 05:05:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1039.5|1034.5|52
1643001000000|2022-01-24 05:10:00|1040.8|1035.8|1039.8|1034.8|1040.8|1035.8|1039.8|1034.8|41
1643001300000|2022-01-24 05:15:00|1040.1|1035.1|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|43
1643001600000|2022-01-24 05:20:00|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040|1035|27
1643001900000|2022-01-24 05:25:00|1040.2|1035.2|1040|1035|1040.6|1035.6|1039.8|1034.8|47
1643002200000|2022-01-24 05:30:00|1039.9|1034.9|1039.9|1034.9|1041.2|1036.2|1039.6|1034.6|144
1643002500000|2022-01-24 05:35:00|1040|1035|1038.6|1033.6|1040.2|1035.2|1038.2|1033.2|96
1643002800000|2022-01-24 05:40:00|1038.5|1033.5|1039|1034|1039.4|1034.4|1038.5|1033.5|45
1643003100000|2022-01-24 05:45:00|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.6|1033.6|49
1643003400000|2022-01-24 05:50:00|1038.7|1033.7|1039|1034|1039.2|1034.2|1038.7|1033.7|66
1643003700000|2022-01-24 05:55:00|1038.9|1033.9|1040|1035|1040.9|1035.9|1038.9|1033.9|61
1643004000000|2022-01-24 06:00:00|1040.1|1035.1|1038.9|1033.9|1040.1|1035.1|1038.7|1033.7|83
1643004300000|2022-01-24 06:05:00|1039.1|1034.1|1038.9|1033.9|1039.5|1034.5|1038.4|1033.4|72
1643004600000|2022-01-24 06:10:00|1038.8|1033.8|1038|1033|1039.6|1034.6|1038|1033|74
1643004900000|2022-01-24 06:15:00|1038.1|1033.1|1038|1033|1038.5|1033.5|1037.9|1032.9|67
1643005200000|2022-01-24 06:20:00|1037.9|1032.9|1038|1033|1038.4|1033.4|1037.3|1032.3|92
1643005500000|2022-01-24 06:25:00|1037.9|1032.9|1036.2|1031.2|1038|1033|1036.1|1031.1|106
1643005800000|2022-01-24 06:30:00|1036.3|1031.3|1036.5|1031.5|1037.4|1032.4|1036.1|1031.1|53
1643006100000|2022-01-24 06:35:00|1036.2|1031.2|1036.5|1031.5|1037|1032|1036|1031|72
1643006400000|2022-01-24 06:40:00|1036.2|1031.2|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|52
1643006700000|2022-01-24 06:45:00|1035.8|1030.8|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|45
1643007000000|2022-01-24 06:50:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035|1030|109
1643007300000|2022-01-24 06:55:00|1035.8|1030.8|1036.9|1031.9|1037.1|1032.1|1035.8|1030.8|53
1643007600000|2022-01-24 07:00:00|1037|1032|1035.5|1030.5|1037|1032|1035.4|1030.4|127
1643007900000|2022-01-24 07:05:00|1035.3|1030.3|1035.6|1030.6|1035.7|1030.7|1035.3|1030.3|64
1643008200000|2022-01-24 07:10:00|1035.5|1030.5|1035|1030|1036|1031|1034.8|1029.8|50
1643008500000|2022-01-24 07:15:00|1034.9|1029.9|1035.5|1030.5|1035.9|1030.9|1034.9|1029.9|55
1643008800000|2022-01-24 07:20:00|1035.6|1030.6|1036|1031|1036|1031|1035.2|1030.2|59
1643009100000|2022-01-24 07:25:00|1036.1|1031.1|1037|1032|1037.2|1032.2|1036.1|1031.1|58
1643009400000|2022-01-24 07:30:00|1037.1|1032.1|1037.2|1032.2|1038.1|1033.1|1037|1032|64
1643009700000|2022-01-24 07:35:00|1037.1|1032.1|1036.2|1031.2|1037.2|1032.2|1036.2|1031.2|55
1643010000000|2022-01-24 07:40:00|1036.1|1031.1|1036.3|1031.3|1037.1|1032.1|1036.1|1031.1|65
1643010300000|2022-01-24 07:45:00|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1035.9|1030.9|66
1643010600000|2022-01-24 07:50:00|1037|1032|1037|1032|1037.5|1032.5|1036.3|1031.3|94
1643010900000|2022-01-24 07:55:00|1036.8|1031.8|1036.8|1031.8|1037.1|1032.1|1036.3|1031.3|70
1643011200000|2022-01-24 08:00:00|1036.9|1031.9|1039.6|1034.6|1039.7|1034.7|1036.7|1031.7|136
1643011500000|2022-01-24 08:05:00|1039.5|1034.5|1043.7|1038.7|1043.8|1038.8|1039|1034|138
1643011800000|2022-01-24 08:10:00|1043.8|1038.8|1043.7|1038.7|1044.5|1039.5|1042.8|1037.8|143
1643012100000|2022-01-24 08:15:00|1043.6|1038.6|1043.9|1038.9|1045.9|1040.9|1043.2|1038.2|189
1643012400000|2022-01-24 08:20:00|1043.8|1038.8|1043.7|1038.7|1044.3|1039.3|1043.4|1038.4|157
1643012700000|2022-01-24 08:25:00|1043.5|1038.5|1043.1|1038.1|1044|1039|1042.9|1037.9|81
1643013000000|2022-01-24 08:30:00|1043.8|1038.8|1043.2|1038.2|1044.2|1039.2|1043|1038|149
1643013300000|2022-01-24 08:35:00|1043|1038|1042|1037|1043.1|1038.1|1041.8|1036.8|76
1643013600000|2022-01-24 08:40:00|1041.9|1036.9|1042.3|1037.3|1042.9|1037.9|1041.4|1036.4|151
1643013900000|2022-01-24 08:45:00|1042.2|1037.2|1041.2|1036.2|1042.7|1037.7|1041|1036|117
1643014200000|2022-01-24 08:50:00|1041.3|1036.3|1039.8|1034.8|1042.1|1037.1|1039.8|1034.8|160
1643014500000|2022-01-24 08:55:00|1039.7|1034.7|1038.3|1033.3|1040.8|1035.8|1038.2|1033.2|167
1643014800000|2022-01-24 09:00:00|1038.4|1033.4|1039|1034|1039.6|1034.6|1038.2|1033.2|128
1643015100000|2022-01-24 09:05:00|1039.1|1034.1|1039.4|1034.4|1040|1035|1037.7|1032.7|136
1643015400000|2022-01-24 09:10:00|1039.3|1034.3|1040.4|1035.4|1040.9|1035.9|1039.3|1034.3|200
1643015700000|2022-01-24 09:15:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1039.8|1034.8|151
1643016000000|2022-01-24 09:20:00|1040.6|1035.6|1040.2|1035.2|1041.2|1036.2|1040.1|1035.1|91
1643016300000|2022-01-24 09:25:00|1040.1|1035.1|1042.1|1037.1|1042.5|1037.5|1039.9|1034.9|100
1643016600000|2022-01-24 09:30:00|1042|1037|1041.8|1036.8|1042.4|1037.4|1041.4|1036.4|114
1643016900000|2022-01-24 09:35:00|1041.6|1036.6|1040.5|1035.5|1042|1037|1040.5|1035.5|106
1643017200000|2022-01-24 09:40:00|1040.4|1035.4|1040|1035|1040.9|1035.9|1039.8|1034.8|122
1643017500000|2022-01-24 09:45:00|1039.9|1034.9|1038.4|1033.4|1039.9|1034.9|1037.7|1032.7|105
1643017800000|2022-01-24 09:50:00|1038.2|1033.2|1038.1|1033.1|1038.7|1033.7|1037.5|1032.5|149
1643018100000|2022-01-24 09:55:00|1038.2|1033.2|1038.6|1033.6|1039.5|1034.5|1038|1033|108
1643018400000|2022-01-24 10:00:00|1038.5|1033.5|1037.2|1032.2|1039|1034|1036.2|1031.2|202
1643018700000|2022-01-24 10:05:00|1037.3|1032.3|1036.2|1031.2|1037.4|1032.4|1035.7|1030.7|122
1643019000000|2022-01-24 10:10:00|1036.1|1031.1|1036.8|1031.8|1036.9|1031.9|1035.5|1030.5|126
1643019300000|2022-01-24 10:15:00|1036.7|1031.7|1035.5|1030.5|1037.1|1032.1|1035.1|1030.1|175
1643019600000|2022-01-24 10:20:00|1035.4|1030.4|1034.3|1029.3|1036.6|1031.6|1034.2|1029.2|145
1643019900000|2022-01-24 10:25:00|1034.4|1029.4|1034.8|1029.8|1035.6|1030.6|1034.3|1029.3|149
1643020200000|2022-01-24 10:30:00|1034.7|1029.7|1033.9|1028.9|1035.8|1030.8|1033.3|1028.3|211
1643020500000|2022-01-24 10:35:00|1034|1029|1032.7|1027.7|1034.9|1029.9|1032.2|1027.2|132
1643020800000|2022-01-24 10:40:00|1032.5|1027.5|1031.1|1026.1|1032.7|1027.7|1030.4|1025.4|128
1643021100000|2022-01-24 10:45:00|1031.2|1026.2|1032.7|1027.7|1033.4|1028.4|1031.2|1026.2|144
1643021400000|2022-01-24 10:50:00|1032.6|1027.6|1030.7|1025.7|1032.7|1027.7|1030.6|1025.6|144
1643021700000|2022-01-24 10:55:00|1030.6|1025.6|1032.8|1027.8|1032.9|1027.9|1030.4|1025.4|129
1643022000000|2022-01-24 11:00:00|1032.9|1027.9|1031.8|1026.8|1032.9|1027.9|1031.7|1026.7|89
1643022300000|2022-01-24 11:05:00|1031.7|1026.7|1031.4|1026.4|1032.7|1027.7|1030.9|1025.9|164
1643022600000|2022-01-24 11:10:00|1031.3|1026.3|1031|1026|1031.9|1026.9|1030.2|1025.2|129
1643022900000|2022-01-24 11:15:00|1030.9|1025.9|1028.8|1023.8|1031|1026|1028.8|1023.8|91
1643023200000|2022-01-24 11:20:00|1028.9|1023.9|1027.3|1022.3|1029.1|1024.1|1026.9|1021.9|111
1643023500000|2022-01-24 11:25:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1026.6|1021.6|81
1643023800000|2022-01-24 11:30:00|1027.3|1022.3|1028.4|1023.4|1029.3|1024.3|1027.3|1022.3|93
1643024100000|2022-01-24 11:35:00|1028.5|1023.5|1029.4|1024.4|1029.7|1024.7|1028.4|1023.4|109
1643024400000|2022-01-24 11:40:00|1029.3|1024.3|1029.7|1024.7|1030.6|1025.6|1029.3|1024.3|61
1643024700000|2022-01-24 11:45:00|1029.5|1024.5|1030|1025|1030.4|1025.4|1029.4|1024.4|123
1643025000000|2022-01-24 11:50:00|1029.8|1024.8|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|117
1643025300000|2022-01-24 11:55:00|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.2|1024.2|91
1643025600000|2022-01-24 12:00:00|1029.9|1024.9|1029.8|1024.8|1030.3|1025.3|1029.4|1024.4|172
1643025900000|2022-01-24 12:05:00|1029.7|1024.7|1032.6|1027.6|1032.7|1027.7|1029.6|1024.6|144
1643026200000|2022-01-24 12:10:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1031.6|1026.6|140
1643026500000|2022-01-24 12:15:00|1032.5|1027.5|1032.3|1027.3|1032.9|1027.9|1031.6|1026.6|85
1643026800000|2022-01-24 12:20:00|1032.2|1027.2|1031.4|1026.4|1032.3|1027.3|1030.7|1025.7|138
1643027100000|2022-01-24 12:25:00|1031.6|1026.6|1031.7|1026.7|1032.1|1027.1|1031.2|1026.2|113
1643027400000|2022-01-24 12:30:00|1031.8|1026.8|1030.3|1025.3|1032.4|1027.4|1030.3|1025.3|143
1643027700000|2022-01-24 12:35:00|1030.2|1025.2|1029.8|1024.8|1030.3|1025.3|1029.3|1024.3|126
1643028000000|2022-01-24 12:40:00|1029.9|1024.9|1028.8|1023.8|1030.8|1025.8|1028.8|1023.8|132
1643028300000|2022-01-24 12:45:00|1028.7|1023.7|1027.8|1022.8|1028.9|1023.9|1027.7|1022.7|143
1643028600000|2022-01-24 12:50:00|1027.7|1022.7|1028.5|1023.5|1028.7|1023.7|1027.3|1022.3|159
1643028900000|2022-01-24 12:55:00|1028.6|1023.6|1028.5|1023.5|1030.6|1025.1|1027.8|1021.6|130
1643029200000|2022-01-24 13:00:00|1028.6|1023.6|1029.4|1024.4|1030.2|1025.2|1028.5|1023.5|324
1643029500000|2022-01-24 13:05:00|1029.3|1024.3|1031.5|1026.5|1032.2|1027.2|1028.7|1023.7|129
1643029800000|2022-01-24 13:10:00|1031.1|1026.1|1031.5|1026.5|1031.7|1026.7|1029.9|1024.9|180
1643030100000|2022-01-24 13:15:00|1031.2|1026.2|1028|1023|1032.1|1027.1|1028|1023|216
1643030400000|2022-01-24 13:20:00|1028.5|1023.5|1029.6|1024.6|1032.7|1027.7|1027.7|1022.7|280
1643030700000|2022-01-24 13:25:00|1029.5|1024.5|1030.8|1025.8|1031|1026|1027.2|1022.2|280
1643031000000|2022-01-24 13:30:00|1030.7|1025.7|1033.8|1028.8|1033.8|1028.8|1029.9|1024.9|253
1643031300000|2022-01-24 13:35:00|1033.5|1028.5|1031.3|1026.3|1033.6|1028.6|1029.8|1024.8|238
1643031600000|2022-01-24 13:40:00|1031.2|1026.2|1029.2|1024.2|1031.2|1026.2|1029.1|1024.1|258
1643031900000|2022-01-24 13:45:00|1029.3|1024.3|1027.6|1022.6|1029.4|1024.4|1026.7|1021.7|311
1643032200000|2022-01-24 13:50:00|1027.3|1022.3|1024.3|1019.3|1028.7|1023.7|1024.1|1019.1|291
1643032500000|2022-01-24 13:55:00|1024.4|1019.4|1023.3|1018.3|1025|1020|1022.5|1017.5|289
1643032800000|2022-01-24 14:00:00|1023.6|1018.6|1020.4|1015.4|1025.1|1020.1|1020|1015|332
1643033100000|2022-01-24 14:05:00|1020.2|1015.2|1023.4|1018.4|1023.5|1018.5|1018.9|1013.9|270
1643033400000|2022-01-24 14:10:00|1023|1018|1025.9|1020.9|1027.5|1022.5|1023|1018|259
1643033700000|2022-01-24 14:15:00|1025.7|1020.7|1027.4|1022.4|1028.2|1023.2|1025.7|1020.7|283
1643034000000|2022-01-24 14:20:00|1027.1|1022.1|1026.3|1021.3|1027.1|1022.1|1023.9|1018.9|245
1643034300000|2022-01-24 14:25:00|1026.2|1021.2|1025.9|1020.9|1027.3|1022.3|1025.3|1020.3|191
1643034600000|2022-01-24 14:30:00|1025.6|1020.6|1024.9|1019.9|1025.8|1020.8|1023.3|1018.3|420
1643034900000|2022-01-24 14:35:00|1024.8|1019.8|1024|1019|1025.1|1020.1|1021.5|1016.5|518
1643035200000|2022-01-24 14:40:00|1023.9|1018.9|1020.2|1015.2|1024.6|1019.6|1020|1015|522
1643035500000|2022-01-24 14:45:00|1021.2|1016.2|1018.7|1013.7|1021.2|1016.2|1017.6|1012.6|494
1643035800000|2022-01-24 14:50:00|1018.6|1013.6|1014|1009|1018.7|1013.7|1013.8|1008.8|537
1643036100000|2022-01-24 14:55:00|1013.9|1008.9|1012.8|1007.8|1019|1014|1012.6|1007.6|558
1643036400000|2022-01-24 15:00:00|1013|1008|1010.9|1005.9|1014.4|1009.4|1010.5|1005.5|479
1643036700000|2022-01-24 15:05:00|1010.7|1005.7|1009.9|1004.9|1011.5|1006.5|1008.6|1003.6|584
1643037000000|2022-01-24 15:10:00|1009.8|1004.8|1012.9|1007.9|1013|1008|1008.4|1003.4|519
1643037300000|2022-01-24 15:15:00|1012.7|1007.7|1012.4|1007.4|1014|1009|1011.4|1006.4|480
1643037600000|2022-01-24 15:20:00|1012.3|1007.3|1015.6|1010.6|1016.3|1011.3|1012.3|1007.3|530
1643037900000|2022-01-24 15:25:00|1015.7|1010.7|1016|1011|1018.1|1013.1|1015.1|1010.1|532
1643038200000|2022-01-24 15:30:00|1016.1|1011.1|1018.4|1013.4|1020.8|1015.8|1016.1|1011.1|338
1643038500000|2022-01-24 15:35:00|1018.3|1013.3|1019.2|1014.2|1020.3|1015.3|1016.3|1011.3|440
1643038800000|2022-01-24 15:40:00|1019.1|1014.1|1019.6|1014.6|1020.9|1015.9|1017.1|1012.1|435
1643039100000|2022-01-24 15:45:00|1019.7|1014.7|1018|1013|1020.6|1015.6|1017.8|1012.8|320
1643039400000|2022-01-24 15:50:00|1018.1|1013.1|1022|1017|1022.1|1017.1|1017.7|1012.7|329
1643039700000|2022-01-24 15:55:00|1021.9|1016.9|1019|1014|1022.2|1017.2|1018.9|1013.9|355
1643040000000|2022-01-24 16:00:00|1019.1|1014.1|1018.5|1013.5|1020.6|1015.6|1017.9|1012.9|313
1643040300000|2022-01-24 16:05:00|1018.4|1013.4|1020|1015|1020.5|1015.5|1017|1012|376
1643040600000|2022-01-24 16:10:00|1020.1|1015.1|1018.2|1013.2|1020.1|1015.1|1017.9|1012.9|274
1643040900000|2022-01-24 16:15:00|1018.1|1013.1|1017.5|1012.5|1019.4|1014.4|1017.1|1012.1|244
1643041200000|2022-01-24 16:20:00|1017.4|1012.4|1019.1|1014.1|1019.1|1014.1|1017.3|1012.3|256
1643041500000|2022-01-24 16:25:00|1019|1014|1018.3|1013.3|1019.1|1014.1|1017.9|1012.9|272
1643041800000|2022-01-24 16:30:00|1018.2|1013.2|1018.6|1013.6|1019.5|1014.5|1017.9|1012.9|307
1643042100000|2022-01-24 16:35:00|1018.8|1013.8|1018.5|1013.5|1019.6|1014.6|1017.5|1012.5|234
1643042400000|2022-01-24 16:40:00|1018.6|1013.6|1017.6|1012.6|1018.7|1013.7|1017|1012|314
1643042700000|2022-01-24 16:45:00|1017.7|1012.7|1016.2|1011.2|1018.6|1013.6|1016.2|1011.2|258
1643043000000|2022-01-24 16:50:00|1016.3|1011.3|1020.3|1015.3|1020.5|1015.5|1016|1011|300
1643043300000|2022-01-24 16:55:00|1020.4|1015.4|1020.5|1015.5|1021.2|1016.2|1019.6|1014.6|255
1643043600000|2022-01-24 17:00:00|1020.3|1015.3|1017.4|1012.4|1020.3|1015.3|1017.4|1012.4|290
1643043900000|2022-01-24 17:05:00|1017.5|1012.5|1017.8|1012.8|1019.2|1014.2|1017.1|1012.1|299
1643044200000|2022-01-24 17:10:00|1017.9|1012.9|1015.2|1010.2|1018.1|1013.1|1014|1009|293
1643044500000|2022-01-24 17:15:00|1015|1010|1015.5|1010.5|1015.9|1010.9|1014.1|1009.1|261
1643044800000|2022-01-24 17:20:00|1015.4|1010.4|1017.6|1012.6|1018|1013|1014.9|1009.9|307
1643045100000|2022-01-24 17:25:00|1017.9|1012.9|1019.4|1014.4|1019.9|1014.9|1016.9|1011.9|251
1643045400000|2022-01-24 17:30:00|1019.3|1014.3|1020.2|1015.2|1020.3|1015.3|1019.1|1014.1|274
1643045700000|2022-01-24 17:35:00|1020.3|1015.3|1020|1015|1020.3|1015.3|1019|1014|191
1643046000000|2022-01-24 17:40:00|1019.9|1014.9|1021.9|1016.9|1022.9|1017.9|1019.1|1014.1|344
1643046300000|2022-01-24 17:45:00|1021.8|1016.8|1020.9|1015.9|1022.3|1017.3|1020.4|1015.4|245
1643046600000|2022-01-24 17:50:00|1020.8|1015.8|1024.6|1019.6|1025.5|1020.5|1020.4|1015.4|297
1643046900000|2022-01-24 17:55:00|1024.5|1019.5|1024.5|1019.5|1024.9|1019.9|1023.5|1018.5|363
1643047200000|2022-01-24 18:00:00|1024.2|1019.2|1026|1021|1026.6|1021.6|1023.7|1018.7|387
1643047500000|2022-01-24 18:05:00|1025.9|1020.9|1027|1022|1027.8|1022.8|1024.8|1019.8|356
1643047800000|2022-01-24 18:10:00|1027.1|1022.1|1027.2|1022.2|1027.6|1022.6|1025.7|1020.7|269
1643048100000|2022-01-24 18:15:00|1027.3|1022.3|1027.9|1022.9|1028.6|1023.6|1026.8|1021.8|223
1643048400000|2022-01-24 18:20:00|1027.8|1022.8|1025.7|1020.7|1028|1023|1025.5|1020.5|238
1643048700000|2022-01-24 18:25:00|1025.8|1020.8|1025.4|1020.4|1026.9|1021.9|1024.9|1019.9|310
1643049000000|2022-01-24 18:30:00|1025.6|1020.6|1028.4|1023.4|1028.6|1023.6|1025.5|1020.5|232
1643049300000|2022-01-24 18:35:00|1028.1|1023.1|1028.3|1023.3|1028.6|1023.6|1026.6|1021.6|317
1643049600000|2022-01-24 18:40:00|1028.4|1023.4|1027.2|1022.2|1028.6|1023.6|1026.1|1021.1|262
1643049900000|2022-01-24 18:45:00|1027.1|1022.1|1028.4|1023.4|1028.4|1023.4|1027.1|1022.1|213
1643050200000|2022-01-24 18:50:00|1028.3|1023.3|1028.6|1023.6|1029.1|1024.1|1028|1023|173
1643050500000|2022-01-24 18:55:00|1028.7|1023.7|1028.3|1023.3|1028.9|1023.9|1027.7|1022.7|228
1643050800000|2022-01-24 19:00:00|1028.4|1023.4|1029.4|1024.4|1030.6|1025.6|1028.3|1023.3|302
1643051100000|2022-01-24 19:05:00|1029.3|1024.3|1029.3|1024.3|1030.4|1025.4|1029.1|1024.1|287
1643051400000|2022-01-24 19:10:00|1029.5|1024.5|1026.9|1021.9|1029.8|1024.8|1026.8|1021.8|251
1643051700000|2022-01-24 19:15:00|1027.4|1022.4|1026.8|1021.8|1027.8|1022.8|1026.5|1021.5|269
1643052000000|2022-01-24 19:20:00|1026.9|1021.9|1024.4|1019.4|1027.7|1022.7|1024.3|1019.3|289
1643052300000|2022-01-24 19:25:00|1024.3|1019.3|1025.7|1020.7|1026.1|1021.1|1024.3|1019.3|281
1643052600000|2022-01-24 19:30:00|1025.5|1020.5|1025.9|1020.9|1027|1022|1025.4|1020.4|261
1643052900000|2022-01-24 19:35:00|1025.8|1020.8|1024.8|1019.8|1026.1|1021.1|1024.3|1019.3|313
1643053200000|2022-01-24 19:40:00|1024.7|1019.7|1024.6|1019.6|1025.2|1020.2|1024.1|1019.1|223
1643053500000|2022-01-24 19:45:00|1024.5|1019.5|1023.8|1018.8|1024.9|1019.9|1022.8|1017.8|200
1643053800000|2022-01-24 19:50:00|1024|1019|1025.5|1020.5|1025.8|1020.8|1023.9|1018.9|356
1643054100000|2022-01-24 19:55:00|1025.4|1020.4|1026.3|1021.3|1026.5|1021.5|1024.4|1019.4|242
1643054400000|2022-01-24 20:00:00|1026.2|1021.2|1026.5|1021.5|1027.9|1022.9|1025.8|1020.8|256
1643054700000|2022-01-24 20:05:00|1026.4|1021.4|1026.6|1021.6|1026.9|1021.9|1025.8|1020.8|196
1643055000000|2022-01-24 20:10:00|1026.5|1021.5|1027.8|1022.8|1027.8|1022.8|1026.5|1021.5|158
1643055300000|2022-01-24 20:15:00|1027.9|1022.9|1027.2|1022.2|1029.3|1024.3|1026.8|1021.8|264
1643055600000|2022-01-24 20:20:00|1027.3|1022.3|1027.4|1022.4|1028.5|1023.5|1027.2|1022.2|203
1643055900000|2022-01-24 20:25:00|1027.5|1022.5|1027.4|1022.4|1028|1023|1026.1|1021.1|288
1643056200000|2022-01-24 20:30:00|1027.5|1022.5|1029.4|1024.4|1029.6|1024.6|1026.7|1021.7|217
1643056500000|2022-01-24 20:35:00|1029.3|1024.3|1029.7|1024.7|1029.8|1024.8|1028.3|1023.3|253
1643056800000|2022-01-24 20:40:00|1029.8|1024.8|1030|1025|1030.6|1025.6|1029|1024|210
1643057100000|2022-01-24 20:45:00|1030.2|1025.2|1032.3|1027.3|1032.6|1027.6|1029.8|1024.8|305
1643057400000|2022-01-24 20:50:00|1032.6|1027.6|1032.3|1027.3|1033.7|1028.7|1031.9|1026.9|275
1643057700000|2022-01-24 20:55:00|1032.5|1027.5|1032.8|1027.8|1033.8|1028.8|1031.6|1026.6|279
1643058000000|2022-01-24 21:00:00|1032.7|1027.7|1032.4|1027.4|1033|1028|1031.8|1026.8|102
1643058300000|2022-01-24 21:05:00|1032.5|1027.5|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|76
1643058600000|2022-01-24 21:10:00|1032.4|1027.4|1034.4|1029.4|1034.7|1029.7|1032.4|1027.4|91
1643058900000|2022-01-24 21:15:00|1034|1029|1034.1|1029.1|1034.7|1029.7|1033.9|1028.9|51
1643059200000|2022-01-24 21:20:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|107
1643059500000|2022-01-24 21:25:00|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034.2|1029.2|34
1643059800000|2022-01-24 21:30:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|46
1643060100000|2022-01-24 21:35:00|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.8|1028.8|40
1643060400000|2022-01-24 21:40:00|1033.8|1028.8|1033.6|1028.6|1034|1029|1033.6|1028.6|22
1643060700000|2022-01-24 21:45:00|1033.7|1028.7|1034|1029|1034.3|1029.3|1033.7|1028.7|47
1643061000000|2022-01-24 21:50:00|1033.9|1028.9|1034.4|1029.4|1034.4|1029.4|1033.8|1028.8|51
1643061300000|2022-01-24 21:55:00|1034.3|1029.3|1035.9|1026.9|1035.9|1029.5|1033.2|1026.9|78
1643065200000|2022-01-24 23:00:00|1033.5|1028.5|1034|1029|1034.6|1029.6|1033.5|1028.5|60
1643065500000|2022-01-24 23:05:00|1034.1|1029.1|1032.2|1027.2|1034.2|1029.2|1032.2|1027.2|49
1643065800000|2022-01-24 23:10:00|1032.3|1027.3|1032.8|1027.8|1033.2|1028.2|1032.1|1027.1|59
1643066100000|2022-01-24 23:15:00|1033|1028|1032.2|1027.2|1033|1028|1032|1027|68
1643066400000|2022-01-24 23:20:00|1032.1|1027.1|1031.9|1026.9|1032.4|1027.4|1031.8|1026.8|58
1643066700000|2022-01-24 23:25:00|1031.8|1026.8|1031.4|1026.4|1031.9|1026.9|1031.1|1026.1|38
1643067000000|2022-01-24 23:30:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030|1025|116
1643067300000|2022-01-24 23:35:00|1030.3|1025.3|1030.6|1025.6|1030.8|1025.8|1030|1025|84
1643067600000|2022-01-24 23:40:00|1030.7|1025.7|1031.1|1026.1|1031.4|1026.4|1030.5|1025.5|51
1643067900000|2022-01-24 23:45:00|1030.8|1025.8|1031|1026|1031.2|1026.2|1030.6|1025.6|88
1643068200000|2022-01-24 23:50:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.9|1025.9|50
1643068500000|2022-01-24 23:55:00|1031.7|1026.7|1031.4|1026.4|1031.9|1026.9|1031.1|1026.1|35
1643068800000|2022-01-25 00:00:00|1031.5|1026.5|1029|1024|1031.7|1026.7|1029|1024|39
1643069100000|2022-01-25 00:05:00|1028.9|1023.9|1028.6|1023.6|1029.3|1024.3|1028.5|1023.5|59
1643069400000|2022-01-25 00:10:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1028.4|1023.4|41
1643069700000|2022-01-25 00:15:00|1028.6|1023.6|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|100
1643070000000|2022-01-25 00:20:00|1029.4|1024.4|1028.9|1023.9|1029.8|1024.8|1028.6|1023.6|86
1643070300000|2022-01-25 00:25:00|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.6|1023.6|60
1643070600000|2022-01-25 00:30:00|1029.4|1024.4|1030.3|1025.3|1030.6|1025.6|1028.9|1023.9|91
1643070900000|2022-01-25 00:35:00|1030.2|1025.2|1029.8|1024.8|1030.3|1025.3|1029.2|1024.2|58
1643071200000|2022-01-25 00:40:00|1029.9|1024.9|1029.9|1024.9|1030.4|1025.4|1029.8|1024.8|59
1643071500000|2022-01-25 00:45:00|1030|1025|1029.3|1024.3|1030|1025|1029.2|1024.2|63
1643071800000|2022-01-25 00:50:00|1029.2|1024.2|1028|1023|1029.2|1024.2|1027.5|1022.5|64
1643072100000|2022-01-25 00:55:00|1028.1|1023.1|1027|1022|1028.1|1023.1|1026.6|1021.6|125
1643072400000|2022-01-25 01:00:00|1026.9|1021.9|1025.7|1020.7|1027.6|1022.6|1025.6|1020.6|164
1643072700000|2022-01-25 01:05:00|1025.8|1020.8|1026.1|1021.1|1026.7|1021.7|1025.6|1020.6|100
1643073000000|2022-01-25 01:10:00|1026|1021|1025.6|1020.6|1026.4|1021.4|1025.3|1020.3|77
1643073300000|2022-01-25 01:15:00|1025.7|1020.7|1024.8|1019.8|1025.8|1020.8|1024.6|1019.6|183
1643073600000|2022-01-25 01:20:00|1025|1020|1025.9|1020.9|1025.9|1020.9|1024.8|1019.8|83
1643073900000|2022-01-25 01:25:00|1026.1|1021.1|1025.6|1020.6|1026.4|1021.4|1025|1020|204
1643074200000|2022-01-25 01:30:00|1025.7|1020.7|1025.2|1020.2|1026.3|1021.3|1024.8|1019.8|115
1643074500000|2022-01-25 01:35:00|1025.1|1020.1|1023|1018|1025.1|1020.1|1023|1018|121
1643074800000|2022-01-25 01:40:00|1023.1|1018.1|1023.9|1018.9|1024|1019|1021.8|1016.8|153
1643075100000|2022-01-25 01:45:00|1023.8|1018.8|1025.2|1020.2|1025.5|1020.5|1023.3|1018.3|107
1643075400000|2022-01-25 01:50:00|1025.1|1020.1|1024.1|1019.1|1025.2|1020.2|1024|1019|119
1643075700000|2022-01-25 01:55:00|1024.3|1019.3|1023|1018|1024.3|1019.3|1022.4|1017.4|85
1643076000000|2022-01-25 02:00:00|1022.9|1017.9|1023.1|1018.1|1023.8|1018.8|1021.9|1016.9|86
1643076300000|2022-01-25 02:05:00|1023.2|1018.2|1023.8|1018.8|1024|1019|1023|1018|98
1643076600000|2022-01-25 02:10:00|1023.7|1018.7|1023.7|1018.7|1024.8|1019.8|1023.1|1018.1|100
1643076900000|2022-01-25 02:15:00|1023.8|1018.8|1023.1|1018.1|1023.9|1018.9|1022.3|1017.3|69
1643077200000|2022-01-25 02:20:00|1023|1018|1023|1018|1023.1|1018.1|1022.1|1017.1|57
1643077500000|2022-01-25 02:25:00|1022.9|1017.9|1023.2|1018.2|1023.5|1018.5|1022.9|1017.9|42
1643077800000|2022-01-25 02:30:00|1023.3|1018.3|1023.1|1018.1|1023.5|1018.5|1022.8|1017.8|69
1643078100000|2022-01-25 02:35:00|1023|1018|1022.5|1017.5|1023|1018|1021.9|1016.9|62
1643078400000|2022-01-25 02:40:00|1022.6|1017.6|1021.1|1016.1|1022.8|1017.8|1020.9|1015.9|72
1643078700000|2022-01-25 02:45:00|1021.2|1016.2|1023|1018|1023.2|1018.2|1021.1|1016.1|91
1643079000000|2022-01-25 02:50:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.7|1017.7|51
1643079300000|2022-01-25 02:55:00|1023.5|1018.5|1024.2|1019.2|1024.2|1019.2|1023|1018|27
1643079600000|2022-01-25 03:00:00|1024|1019|1023.2|1018.2|1024.1|1019.1|1023.2|1018.2|62
1643079900000|2022-01-25 03:05:00|1023.3|1018.3|1023.1|1018.1|1023.6|1018.6|1023.1|1018.1|54
1643080200000|2022-01-25 03:10:00|1023|1018|1022.2|1017.2|1023|1018|1022|1017|58
1643080500000|2022-01-25 03:15:00|1022.3|1017.3|1023.1|1018.1|1023.2|1018.2|1022.2|1017.2|78
1643080800000|2022-01-25 03:20:00|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|62
1643081100000|2022-01-25 03:25:00|1023|1018|1023.6|1018.6|1023.6|1018.6|1023|1018|75
1643081400000|2022-01-25 03:30:00|1023.7|1018.7|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|26
1643081700000|2022-01-25 03:35:00|1023.2|1018.2|1024.2|1019.2|1024.2|1019.2|1023.1|1018.1|39
1643082000000|2022-01-25 03:40:00|1024.3|1019.3|1024.3|1019.3|1025.1|1020.1|1024.1|1019.1|43
1643082300000|2022-01-25 03:45:00|1024.2|1019.2|1024.1|1019.1|1024.3|1019.3|1023.9|1018.9|55
1643082600000|2022-01-25 03:50:00|1024|1019|1024.5|1019.5|1024.5|1019.5|1023.9|1018.9|8
1643082900000|2022-01-25 03:55:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.5|1019.5|20
1643083200000|2022-01-25 04:00:00|1024.8|1019.8|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|61
1643083500000|2022-01-25 04:05:00|1024.6|1019.6|1025.2|1020.2|1025.2|1020.2|1024.4|1019.4|31
1643083800000|2022-01-25 04:10:00|1025.1|1020.1|1025.9|1020.9|1026.1|1021.1|1025.1|1020.1|38
1643084100000|2022-01-25 04:15:00|1026|1021|1026.1|1021.1|1026.6|1021.6|1025.9|1020.9|53
1643084400000|2022-01-25 04:20:00|1026|1021|1025.7|1020.7|1026.1|1021.1|1025.7|1020.7|36
1643084700000|2022-01-25 04:25:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|13
1643085000000|2022-01-25 04:30:00|1025.7|1020.7|1024.3|1019.3|1025.9|1020.9|1024.2|1019.2|38
1643085300000|2022-01-25 04:35:00|1024.2|1019.2|1024.1|1019.1|1024.7|1019.7|1023.7|1018.7|56
1643085600000|2022-01-25 04:40:00|1024.2|1019.2|1023.3|1018.3|1024.2|1019.2|1023.1|1018.1|56
1643085900000|2022-01-25 04:45:00|1023.2|1018.2|1023.4|1018.4|1023.5|1018.5|1023|1018|36
1643086200000|2022-01-25 04:50:00|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.5|1018.5|42
1643086500000|2022-01-25 04:55:00|1023.6|1018.6|1023.5|1018.5|1023.8|1018.8|1023.5|1018.5|14
1643086800000|2022-01-25 05:00:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|42
1643087100000|2022-01-25 05:05:00|1023.5|1018.5|1024.4|1019.4|1024.6|1019.6|1023.5|1018.5|56
1643087400000|2022-01-25 05:10:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|58
1643087700000|2022-01-25 05:15:00|1023.8|1018.8|1023.7|1018.7|1024.2|1019.2|1023.3|1018.3|113
1643088000000|2022-01-25 05:20:00|1023.8|1018.8|1024.4|1019.4|1024.5|1019.5|1023.7|1018.7|39
1643088300000|2022-01-25 05:25:00|1024.1|1019.1|1024|1019|1024.6|1019.6|1023.9|1018.9|48
1643088600000|2022-01-25 05:30:00|1023.9|1018.9|1022.8|1017.8|1024.6|1019.6|1022.7|1017.7|101
1643088900000|2022-01-25 05:35:00|1022.7|1017.7|1022.5|1017.5|1023.3|1018.3|1021.4|1016.4|123
1643089200000|2022-01-25 05:40:00|1022.6|1017.6|1023.6|1018.6|1024.3|1019.3|1022.6|1017.6|148
1643089500000|2022-01-25 05:45:00|1023.5|1018.5|1025.2|1020.2|1026.3|1021.3|1023.5|1018.5|245
1643089800000|2022-01-25 05:50:00|1025.3|1020.3|1023.7|1018.7|1025.4|1020.4|1023.6|1018.6|369
1643090100000|2022-01-25 05:55:00|1023.6|1018.6|1024.4|1019.4|1025.1|1020.1|1023.3|1018.3|230
1643090400000|2022-01-25 06:00:00|1024.5|1019.5|1022.6|1017.6|1025.4|1020.4|1022.5|1017.5|168
1643090700000|2022-01-25 06:05:00|1022.7|1017.7|1023.4|1018.4|1024|1019|1022.6|1017.6|481
1643091000000|2022-01-25 06:10:00|1023.5|1018.5|1023.4|1018.4|1023.7|1018.7|1022.3|1017.3|65
1643091300000|2022-01-25 06:15:00|1023.5|1018.5|1023.5|1018.5|1024|1019|1023.2|1018.2|55
1643091600000|2022-01-25 06:20:00|1023.6|1018.6|1023.4|1018.4|1024.2|1019.2|1022.8|1017.8|115
1643091900000|2022-01-25 06:25:00|1023.5|1018.5|1022.7|1017.7|1023.7|1018.7|1022.5|1017.5|68
1643092200000|2022-01-25 06:30:00|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1021.8|1016.8|63
1643092500000|2022-01-25 06:35:00|1022.3|1017.3|1022.9|1017.9|1023.1|1018.1|1022.3|1017.3|159
1643092800000|2022-01-25 06:40:00|1022.7|1017.7|1022.8|1017.8|1023.2|1018.2|1022.6|1017.6|287
1643093100000|2022-01-25 06:45:00|1022.9|1017.9|1023.7|1018.7|1023.7|1018.7|1022.5|1017.5|58
1643093400000|2022-01-25 06:50:00|1023.8|1018.8|1024.5|1019.5|1024.7|1019.7|1023.5|1018.5|79
1643093700000|2022-01-25 06:55:00|1024.6|1019.6|1022.4|1017.4|1024.6|1019.6|1022.4|1017.4|31
1643094000000|2022-01-25 07:00:00|1022.5|1017.5|1021.5|1016.5|1023.7|1018.7|1021.5|1016.5|119
1643094300000|2022-01-25 07:05:00|1021.6|1016.6|1020.6|1015.6|1021.6|1016.6|1019.7|1014.7|127
1643094600000|2022-01-25 07:10:00|1020.5|1015.5|1020.3|1015.3|1021.2|1016.2|1019.7|1014.7|143
1643094900000|2022-01-25 07:15:00|1020.4|1015.4|1020.6|1015.6|1021.2|1016.2|1020.1|1015.1|89
1643095200000|2022-01-25 07:20:00|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1019.5|1014.5|131
1643095500000|2022-01-25 07:25:00|1020.6|1015.6|1022.3|1017.3|1022.6|1017.6|1020.5|1015.5|113
1643095800000|2022-01-25 07:30:00|1022|1017|1021.3|1016.3|1023|1018|1021.3|1016.3|109
1643096100000|2022-01-25 07:35:00|1021.4|1016.4|1022.2|1017.2|1022.5|1017.5|1020.7|1015.7|62
1643096400000|2022-01-25 07:40:00|1022.1|1017.1|1021.8|1016.8|1022.8|1017.8|1021.6|1016.6|92
1643096700000|2022-01-25 07:45:00|1021.9|1016.9|1021.2|1016.2|1022.1|1017.1|1021.2|1016.2|155
1643097000000|2022-01-25 07:50:00|1021.3|1016.3|1021.7|1016.7|1021.9|1016.9|1020.7|1015.7|149
1643097300000|2022-01-25 07:55:00|1021.8|1016.8|1021.7|1016.7|1022.2|1017.2|1021.3|1016.3|122
1643097600000|2022-01-25 08:00:00|1021.8|1016.8|1021.4|1016.4|1023.3|1018.3|1021.2|1016.2|104
1643097900000|2022-01-25 08:05:00|1021.3|1016.3|1021|1016|1022|1017|1019.3|1014.3|187
1643098200000|2022-01-25 08:10:00|1021.1|1016.1|1024|1019|1024.2|1019.2|1021|1016|196
1643098500000|2022-01-25 08:15:00|1024.1|1019.1|1022.7|1017.7|1024.2|1019.2|1022|1017|181
1643098800000|2022-01-25 08:20:00|1022.8|1017.8|1022.3|1017.3|1023.6|1018.6|1022.3|1017.3|177
1643099100000|2022-01-25 08:25:00|1022.4|1017.4|1017.9|1012.9|1022.8|1017.8|1017.9|1012.9|244
1643099400000|2022-01-25 08:30:00|1018.2|1013.2|1020.8|1015.8|1021.1|1016.1|1018.1|1013.1|147
1643099700000|2022-01-25 08:35:00|1020.7|1015.7|1021.8|1016.8|1022.3|1017.3|1019.7|1014.7|139
1643100000000|2022-01-25 08:40:00|1021.9|1016.9|1022.6|1017.6|1022.8|1017.8|1021.3|1016.3|166
1643100300000|2022-01-25 08:45:00|1022.5|1017.5|1023|1018|1023.8|1018.8|1021.8|1016.8|193
1643100600000|2022-01-25 08:50:00|1023.1|1018.1|1021.8|1016.8|1024.6|1019.6|1021.7|1016.7|132
1643100900000|2022-01-25 08:55:00|1021.7|1016.7|1020.3|1015.3|1022.1|1017.1|1019.9|1014.9|167
1643101200000|2022-01-25 09:00:00|1020.4|1015.4|1019.2|1014.2|1020.9|1015.9|1018.8|1013.8|204
1643101500000|2022-01-25 09:05:00|1019.1|1014.1|1020.3|1015.3|1020.6|1015.6|1019|1014|130
1643101800000|2022-01-25 09:10:00|1020.2|1015.2|1019.8|1014.8|1020.7|1015.7|1019.2|1014.2|161
1643102100000|2022-01-25 09:15:00|1019.6|1014.6|1021.2|1016.2|1022.7|1017.7|1019.4|1014.4|177
1643102400000|2022-01-25 09:20:00|1021.1|1016.1|1023.6|1018.6|1023.7|1018.7|1021|1016|139
1643102700000|2022-01-25 09:25:00|1023.5|1018.5|1024.2|1019.2|1024.3|1019.3|1022.9|1017.9|157
1643103000000|2022-01-25 09:30:00|1024.3|1019.3|1024|1019|1024.6|1019.6|1023.2|1018.2|138
1643103300000|2022-01-25 09:35:00|1024.1|1019.1|1025.3|1020.3|1025.7|1020.7|1023.9|1018.9|150
1643103600000|2022-01-25 09:40:00|1025.4|1020.4|1024.7|1019.7|1025.5|1020.5|1024.1|1019.1|108
1643103900000|2022-01-25 09:45:00|1024.8|1019.8|1026.8|1021.8|1027.3|1022.3|1024.2|1019.2|127
1643104200000|2022-01-25 09:50:00|1026.6|1021.6|1027.4|1022.4|1027.8|1022.8|1026.3|1021.3|168
1643104500000|2022-01-25 09:55:00|1027.3|1022.3|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|100
1643104800000|2022-01-25 10:00:00|1027.7|1022.7|1026.5|1021.5|1027.8|1022.8|1026.4|1021.4|104
1643105100000|2022-01-25 10:05:00|1026.4|1021.4|1026.8|1021.8|1027.1|1022.1|1025.9|1020.9|73
1643105400000|2022-01-25 10:10:00|1026.9|1021.9|1027.1|1022.1|1027.2|1022.2|1026.2|1021.2|107
1643105700000|2022-01-25 10:15:00|1027.2|1022.2|1027|1022|1027.4|1022.4|1026.4|1021.4|86
1643106000000|2022-01-25 10:20:00|1026.9|1021.9|1026.8|1021.8|1027.5|1022.5|1026.5|1021.5|100
1643106300000|2022-01-25 10:25:00|1026.7|1021.7|1026.4|1021.4|1027.3|1022.3|1026.3|1021.3|84
1643106600000|2022-01-25 10:30:00|1026.5|1021.5|1024.6|1019.6|1026.5|1021.5|1024|1019|184
1643106900000|2022-01-25 10:35:00|1024.7|1019.7|1024.6|1019.6|1025.8|1020.8|1024.3|1019.3|137
1643107200000|2022-01-25 10:40:00|1024.7|1019.7|1024.3|1019.3|1024.8|1019.8|1024|1019|99
1643107500000|2022-01-25 10:45:00|1024.4|1019.4|1023.8|1018.8|1025.2|1020.2|1023.4|1018.4|137
1643107800000|2022-01-25 10:50:00|1023.9|1018.9|1021.7|1016.7|1024.4|1019.4|1021.6|1016.6|150
1643108100000|2022-01-25 10:55:00|1021.9|1016.9|1022.5|1017.5|1022.9|1017.9|1020.8|1015.8|81
1643108400000|2022-01-25 11:00:00|1022.4|1017.4|1021.6|1016.6|1022.4|1017.4|1020.9|1015.9|112
1643108700000|2022-01-25 11:05:00|1021.5|1016.5|1021.1|1016.1|1021.6|1016.6|1020.4|1015.4|149
1643109000000|2022-01-25 11:10:00|1021|1016|1021.5|1016.5|1021.5|1016.5|1020.7|1015.7|115
1643109300000|2022-01-25 11:15:00|1021.4|1016.4|1020|1015|1021.7|1016.7|1019.9|1014.9|74
1643109600000|2022-01-25 11:20:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1019.6|1014.6|115
1643109900000|2022-01-25 11:25:00|1020.6|1015.6|1019.6|1014.6|1020.7|1015.7|1019.5|1014.5|91
1643110200000|2022-01-25 11:30:00|1019.5|1014.5|1017.1|1012.1|1019.7|1014.7|1016.9|1011.9|121
1643110500000|2022-01-25 11:35:00|1017.2|1012.2|1015.5|1010.5|1017.7|1012.7|1015.5|1010.5|124
1643110800000|2022-01-25 11:40:00|1015.7|1010.7|1016.6|1011.6|1017.7|1012.7|1015.3|1010.3|197
1643111100000|2022-01-25 11:45:00|1016.7|1011.7|1015.2|1010.2|1017.7|1012.7|1014.7|1009.7|156
1643111400000|2022-01-25 11:50:00|1015.3|1010.3|1012.8|1007.8|1015.4|1010.4|1012.6|1007.6|101
1643111700000|2022-01-25 11:55:00|1012.9|1007.9|1016.1|1011.1|1017.4|1012.4|1012.4|1007.4|185
1643112000000|2022-01-25 12:00:00|1016|1011|1012.5|1007.5|1017.8|1012.8|1012.4|1007.4|179
1643112300000|2022-01-25 12:05:00|1012.6|1007.6|1013.9|1008.9|1013.9|1008.9|1011.9|1006.9|77
1643112600000|2022-01-25 12:10:00|1014.1|1009.1|1015.2|1010.2|1015.6|1010.6|1013.8|1008.8|86
1643112900000|2022-01-25 12:15:00|1015.3|1010.3|1014.9|1009.9|1015.4|1010.4|1014.6|1009.6|91
1643113200000|2022-01-25 12:20:00|1014.8|1009.8|1013.4|1008.4|1015.3|1010.3|1013.2|1008.2|122
1643113500000|2022-01-25 12:25:00|1013.5|1008.5|1014.9|1009.9|1015.1|1010.1|1013.4|1008.4|88
1643113800000|2022-01-25 12:30:00|1014.8|1009.8|1016|1011|1016|1011|1014.5|1009.5|108
1643114100000|2022-01-25 12:35:00|1015.8|1010.8|1015.7|1010.7|1016.5|1011.5|1015.2|1010.2|90
1643114400000|2022-01-25 12:40:00|1015.5|1010.5|1015.9|1010.9|1015.9|1010.9|1014.5|1009.5|86
1643114700000|2022-01-25 12:45:00|1016|1011|1015.6|1010.6|1016|1011|1014.9|1009.9|101
1643115000000|2022-01-25 12:50:00|1015.5|1010.5|1016.2|1011.2|1016.3|1011.3|1015.4|1010.4|52
1643115300000|2022-01-25 12:55:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1015.5|1010.5|98
1643115600000|2022-01-25 13:00:00|1016.2|1011.2|1017.7|1012.7|1018.4|1013.4|1014.9|1009.9|294
1643115900000|2022-01-25 13:05:00|1017.8|1012.8|1017.2|1012.2|1019.1|1014.1|1017.2|1012.2|222
1643116200000|2022-01-25 13:10:00|1017.3|1012.3|1015.3|1010.3|1017.8|1012.8|1014.9|1009.9|214
1643116500000|2022-01-25 13:15:00|1015.2|1010.2|1017.4|1012.4|1017.9|1012.9|1015.2|1010.2|177
1643116800000|2022-01-25 13:20:00|1017.7|1012.7|1022.2|1017.2|1022.2|1017.2|1017.7|1012.7|263
1643117100000|2022-01-25 13:25:00|1022.1|1017.1|1020.4|1015.4|1022.5|1017.5|1019.8|1014.8|230
1643117400000|2022-01-25 13:30:00|1020|1015|1023.3|1018.3|1024.1|1019.1|1019.5|1014.5|294
1643117700000|2022-01-25 13:35:00|1023.5|1018.5|1023.1|1018.1|1026.2|1021.2|1022.3|1017.3|291
1643118000000|2022-01-25 13:40:00|1023.3|1018.3|1023.8|1018.8|1024.8|1019.8|1021.7|1016.7|229
1643118300000|2022-01-25 13:45:00|1024|1019|1022.9|1017.9|1024.1|1019.1|1022.2|1017.2|213
1643118600000|2022-01-25 13:50:00|1022.8|1017.8|1021.5|1016.5|1023.3|1018.3|1021.4|1016.4|215
1643118900000|2022-01-25 13:55:00|1021.4|1016.4|1022.5|1017.5|1023.2|1018.2|1020.5|1015.5|271
1643119200000|2022-01-25 14:00:00|1022.4|1017.4|1022.1|1017.1|1023.5|1018.5|1021.2|1016.2|292
1643119500000|2022-01-25 14:05:00|1022.2|1017.2|1020|1015|1023.6|1018.6|1019.6|1014.6|210
1643119800000|2022-01-25 14:10:00|1019.9|1014.9|1018.7|1013.7|1020|1015|1016.7|1011.7|257
1643120100000|2022-01-25 14:15:00|1018.6|1013.6|1018.1|1013.1|1018.7|1013.7|1017.4|1012.4|139
1643120400000|2022-01-25 14:20:00|1018|1013|1016.3|1011.3|1018.4|1013.4|1015.7|1010.7|199
1643120700000|2022-01-25 14:25:00|1016.1|1011.1|1016.4|1011.4|1017.2|1012.2|1015.2|1010.2|198
1643121000000|2022-01-25 14:30:00|1016.3|1011.3|1018.5|1013.5|1018.8|1013.8|1016.2|1011.2|468
1643121300000|2022-01-25 14:35:00|1018.2|1013.2|1021.8|1016.8|1022.3|1017.3|1017.5|1012.5|478
1643121600000|2022-01-25 14:40:00|1021.9|1016.9|1022.9|1017.9|1024.2|1019.2|1021.4|1016.4|522
1643121900000|2022-01-25 14:45:00|1022.7|1017.7|1027.9|1022.9|1030.4|1025.4|1022.2|1017.2|644
1643122200000|2022-01-25 14:50:00|1028|1023|1025.3|1020.3|1029.2|1024.2|1024.4|1019.4|500
1643122500000|2022-01-25 14:55:00|1025.4|1020.4|1023.2|1018.2|1025.9|1020.9|1021.7|1016.7|364
1643122800000|2022-01-25 15:00:00|1023.7|1018.7|1021.4|1016.4|1025.2|1020.2|1017|1012|565
1643123100000|2022-01-25 15:05:00|1021.5|1016.5|1018.6|1013.6|1022.1|1017.1|1016.3|1011.3|575
1643123400000|2022-01-25 15:10:00|1018.4|1013.4|1022.9|1017.9|1023.1|1018.1|1017.5|1012.5|486
1643123700000|2022-01-25 15:15:00|1022.5|1017.5|1020.2|1015.2|1024.2|1019.2|1020.1|1015.1|463
1643124000000|2022-01-25 15:20:00|1020.1|1015.1|1021.9|1016.9|1022.7|1017.7|1018.4|1013.4|414
1643124300000|2022-01-25 15:25:00|1022|1017|1026.4|1021.4|1026.4|1021.4|1021.3|1016.3|358
1643124600000|2022-01-25 15:30:00|1026.2|1021.2|1028|1023|1028.5|1023.5|1025.3|1020.3|322
1643124900000|2022-01-25 15:35:00|1027.9|1022.9|1030.5|1025.5|1030.5|1025.5|1027.9|1022.9|320
1643125200000|2022-01-25 15:40:00|1030.6|1025.6|1029.3|1024.3|1030.7|1025.7|1028.7|1023.7|307
1643125500000|2022-01-25 15:45:00|1029.4|1024.4|1031.2|1026.2|1031.9|1026.9|1028.4|1023.4|392
1643125800000|2022-01-25 15:50:00|1031.3|1026.3|1029.8|1024.8|1031.3|1026.3|1028.8|1023.8|379
1643126100000|2022-01-25 15:55:00|1029.9|1024.9|1028.6|1023.6|1031.1|1026.1|1028.4|1023.4|296
1643126400000|2022-01-25 16:00:00|1028.5|1023.5|1027.9|1022.9|1028.9|1023.9|1027.6|1022.6|314
1643126700000|2022-01-25 16:05:00|1027.8|1022.8|1026.9|1021.9|1028.8|1023.8|1026.2|1021.2|251
1643127000000|2022-01-25 16:10:00|1027|1022|1027.7|1022.7|1028|1023|1026.1|1021.1|261
1643127300000|2022-01-25 16:15:00|1027.6|1022.6|1029.6|1024.6|1029.7|1024.7|1027.2|1022.2|315
1643127600000|2022-01-25 16:20:00|1029.5|1024.5|1031|1026|1031.5|1026.5|1028.4|1023.4|305
1643127900000|2022-01-25 16:25:00|1031.1|1026.1|1030.5|1025.5|1032.7|1027.7|1030.3|1025.3|396
1643128200000|2022-01-25 16:30:00|1030.3|1025.3|1031.2|1026.2|1032.1|1027.1|1029.9|1024.9|289
1643128500000|2022-01-25 16:35:00|1031.1|1026.1|1027.7|1022.7|1031.2|1026.2|1026.7|1021.7|276
1643128800000|2022-01-25 16:40:00|1027.6|1022.6|1028.2|1023.2|1028.7|1023.7|1027.2|1022.2|239
1643129100000|2022-01-25 16:45:00|1028.1|1023.1|1030.4|1025.4|1030.6|1025.6|1027.8|1022.8|228
1643129400000|2022-01-25 16:50:00|1030.2|1025.2|1031.6|1026.6|1031.9|1026.9|1030.1|1025.1|203
1643129700000|2022-01-25 16:55:00|1031.7|1026.7|1029.3|1024.3|1031.8|1026.8|1029|1024|204
1643130000000|2022-01-25 17:00:00|1029.2|1024.2|1029.7|1024.7|1029.7|1024.7|1028.2|1023.2|301
1643130300000|2022-01-25 17:05:00|1029.9|1024.9|1030.8|1025.8|1031.1|1026.1|1029.6|1024.6|273
1643130600000|2022-01-25 17:10:00|1030.7|1025.7|1029.3|1024.3|1030.8|1025.8|1028.7|1023.7|228
1643130900000|2022-01-25 17:15:00|1029.2|1024.2|1028.8|1023.8|1030|1025|1027.9|1022.9|295
1643131200000|2022-01-25 17:20:00|1028.9|1023.9|1030.5|1025.5|1030.8|1025.8|1028.5|1023.5|311
1643131500000|2022-01-25 17:25:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1029.8|1024.8|251
1643131800000|2022-01-25 17:30:00|1030.3|1025.3|1029.7|1024.7|1030.3|1025.3|1028.6|1023.6|189
1643132100000|2022-01-25 17:35:00|1029.8|1024.8|1027.6|1022.6|1030.7|1025.7|1027.6|1022.6|195
1643132400000|2022-01-25 17:40:00|1027.5|1022.5|1027.6|1022.6|1028|1023|1025.7|1020.7|191
1643132700000|2022-01-25 17:45:00|1027.5|1022.5|1027.8|1022.8|1028.3|1023.3|1026.9|1021.9|198
1643133000000|2022-01-25 17:50:00|1027.7|1022.7|1028.5|1023.5|1028.5|1023.5|1027.1|1022.1|175
1643133300000|2022-01-25 17:55:00|1028.6|1023.6|1029.4|1024.4|1029.4|1024.4|1028|1023|136
1643133600000|2022-01-25 18:00:00|1029.6|1024.6|1030.8|1025.8|1031.3|1026.3|1029.2|1024.2|239
1643133900000|2022-01-25 18:05:00|1030.9|1025.9|1032.1|1027.1|1032.5|1027.5|1030.6|1025.6|290
1643134200000|2022-01-25 18:10:00|1032|1027|1032.2|1027.2|1032.6|1027.6|1030.7|1025.7|183
1643134500000|2022-01-25 18:15:00|1032.3|1027.3|1032.5|1027.5|1032.6|1027.6|1032|1027|220
1643134800000|2022-01-25 18:20:00|1032.4|1027.4|1032.5|1027.5|1032.8|1027.8|1031.6|1026.6|181
1643135100000|2022-01-25 18:25:00|1032.4|1027.4|1033.1|1028.1|1033.6|1028.6|1032.1|1027.1|183
1643135400000|2022-01-25 18:30:00|1033|1028|1033.3|1028.3|1033.8|1028.8|1032.7|1027.7|165
1643135700000|2022-01-25 18:35:00|1033.2|1028.2|1033.6|1028.6|1033.7|1028.7|1032.6|1027.6|188
1643136000000|2022-01-25 18:40:00|1033.5|1028.5|1033|1028|1033.6|1028.6|1032.2|1027.2|154
1643136300000|2022-01-25 18:45:00|1033.1|1028.1|1034|1029|1034.1|1029.1|1032.5|1027.5|186
1643136600000|2022-01-25 18:50:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.2|1028.2|126
1643136900000|2022-01-25 18:55:00|1033.8|1028.8|1034.1|1029.1|1035.1|1030.1|1033.3|1028.3|195
1643137200000|2022-01-25 19:00:00|1034|1029|1033.9|1028.9|1034.3|1029.3|1033.5|1028.5|204
1643137500000|2022-01-25 19:05:00|1034.1|1029.1|1034.8|1029.8|1035.6|1030.6|1034|1029|164
1643137800000|2022-01-25 19:10:00|1034.7|1029.7|1036.6|1031.6|1036.7|1031.7|1033.9|1028.9|192
1643138100000|2022-01-25 19:15:00|1036.7|1031.7|1036|1031|1037|1032|1035.6|1030.6|151
1643138400000|2022-01-25 19:20:00|1036.1|1031.1|1036.3|1031.3|1036.5|1031.5|1035.9|1030.9|164
1643138700000|2022-01-25 19:25:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1035.7|1030.7|175
1643139000000|2022-01-25 19:30:00|1036.6|1031.6|1036.3|1031.3|1037.7|1032.7|1036.2|1031.2|67
1643139300000|2022-01-25 19:35:00|1036.5|1031.5|1037.6|1032.6|1037.7|1032.7|1036.5|1031.5|183
1643139600000|2022-01-25 19:40:00|1037.7|1032.7|1038.1|1033.1|1038.3|1033.3|1037.6|1032.6|131
1643139900000|2022-01-25 19:45:00|1038.2|1033.2|1038.6|1033.6|1038.8|1033.8|1038.1|1033.1|122
1643140200000|2022-01-25 19:50:00|1038.5|1033.5|1038.9|1033.9|1039.2|1034.2|1038.2|1033.2|172
1643140500000|2022-01-25 19:55:00|1038.8|1033.8|1038.1|1033.1|1038.9|1033.9|1038|1033|127
1643140800000|2022-01-25 20:00:00|1038.2|1033.2|1036.3|1031.3|1038.5|1033.5|1036.3|1031.3|202
1643141100000|2022-01-25 20:05:00|1036.2|1031.2|1034.2|1029.2|1036.3|1031.3|1034|1029|286
1643141400000|2022-01-25 20:10:00|1034.1|1029.1|1034.1|1029.1|1034.7|1029.7|1033.3|1028.3|190
1643141700000|2022-01-25 20:15:00|1034|1029|1035.4|1030.4|1035.5|1030.5|1033.7|1028.7|179
1643142000000|2022-01-25 20:20:00|1035.5|1030.5|1034.2|1029.2|1035.5|1030.5|1034.2|1029.2|179
1643142300000|2022-01-25 20:25:00|1034.3|1029.3|1033.5|1028.5|1034.3|1029.3|1033|1028|237
1643142600000|2022-01-25 20:30:00|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1032.5|1027.5|257
1643142900000|2022-01-25 20:35:00|1033.2|1028.2|1034.1|1029.1|1034.4|1029.4|1032.9|1027.9|168
1643143200000|2022-01-25 20:40:00|1034.2|1029.2|1033.6|1028.6|1034.9|1029.9|1033.5|1028.5|205
1643143500000|2022-01-25 20:45:00|1033.8|1028.8|1032.7|1027.7|1034.1|1029.1|1032.5|1027.5|186
1643143800000|2022-01-25 20:50:00|1032.6|1027.6|1032.9|1027.9|1033.3|1028.3|1031.9|1026.9|205
1643144100000|2022-01-25 20:55:00|1033|1028|1033.1|1028.1|1033.5|1028.5|1032.4|1027.4|228
1643144400000|2022-01-25 21:00:00|1033.3|1028.3|1032.4|1027.4|1033.5|1028.5|1032|1027|184
1643144700000|2022-01-25 21:05:00|1032.5|1027.5|1031.5|1026.5|1032.6|1027.6|1031.4|1026.4|124
1643145000000|2022-01-25 21:10:00|1031.4|1026.4|1031.8|1026.8|1032.3|1027.3|1031.4|1026.4|49
1643145300000|2022-01-25 21:15:00|1031.9|1026.9|1031.3|1026.3|1032.2|1027.2|1031.3|1026.3|44
1643145600000|2022-01-25 21:20:00|1031.2|1026.2|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|108
1643145900000|2022-01-25 21:25:00|1031.4|1026.4|1031.4|1026.4|1031.6|1026.6|1031.2|1026.2|135
1643146200000|2022-01-25 21:30:00|1031.5|1026.5|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|58
1643146500000|2022-01-25 21:35:00|1031|1026|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|84
1643146800000|2022-01-25 21:40:00|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|53
1643147100000|2022-01-25 21:45:00|1031.3|1026.3|1030.8|1025.8|1031.4|1026.4|1030.5|1025.5|69
1643147400000|2022-01-25 21:50:00|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.1|1025.1|98
1643147700000|2022-01-25 21:55:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1029.9|1024.9|59
1643151600000|2022-01-25 23:00:00|1031.8|1026.8|1030.7|1025.7|1031.8|1026.8|1030.7|1025.7|34
1643151900000|2022-01-25 23:05:00|1030.6|1025.6|1031.9|1026.9|1031.9|1026.9|1030.6|1025.6|36
1643152200000|2022-01-25 23:10:00|1031.6|1026.6|1032.3|1027.3|1032.4|1027.4|1031.2|1026.2|42
1643152500000|2022-01-25 23:15:00|1032.4|1027.4|1033.4|1028.4|1033.5|1028.5|1032.2|1027.2|50
1643152800000|2022-01-25 23:20:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033|1028|51
1643153100000|2022-01-25 23:25:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1032.6|1027.6|87
1643153400000|2022-01-25 23:30:00|1033.2|1028.2|1033.2|1028.2|1033.7|1028.7|1033.1|1028.1|34
1643153700000|2022-01-25 23:35:00|1033.3|1028.3|1033.9|1028.9|1034|1029|1033.2|1028.2|48
1643154000000|2022-01-25 23:40:00|1033.8|1028.8|1034.2|1029.2|1034.3|1029.3|1033.1|1028.1|26
1643154300000|2022-01-25 23:45:00|1034.3|1029.3|1034.1|1029.1|1034.7|1029.7|1034.1|1029.1|33
1643154600000|2022-01-25 23:50:00|1034.2|1029.2|1034.4|1029.4|1034.6|1029.6|1033.8|1028.8|73
1643154900000|2022-01-25 23:55:00|1034.2|1029.2|1034|1029|1034.2|1029.2|1033.5|1028.5|52
1643155200000|2022-01-26 00:00:00|1034.1|1029.1|1032.9|1027.9|1034.3|1029.3|1032.9|1027.9|58
1643155500000|2022-01-26 00:05:00|1033.3|1028.3|1033|1028|1033.5|1028.5|1032.9|1027.9|54
1643155800000|2022-01-26 00:10:00|1033.1|1028.1|1033.1|1028.1|1033.9|1028.9|1033.1|1028.1|68
1643156100000|2022-01-26 00:15:00|1033.2|1028.2|1032.9|1027.9|1033.6|1028.6|1032.4|1027.4|97
1643156400000|2022-01-26 00:20:00|1032.8|1027.8|1033.1|1028.1|1033.5|1028.5|1032.6|1027.6|55
1643156700000|2022-01-26 00:25:00|1033.3|1028.3|1032.7|1027.7|1033.8|1028.8|1032.6|1027.6|37
1643157000000|2022-01-26 00:30:00|1032.6|1027.6|1033.2|1028.2|1033.4|1028.4|1032.5|1027.5|18
1643157300000|2022-01-26 00:35:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.6|1027.6|59
1643157600000|2022-01-26 00:40:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|55
1643157900000|2022-01-26 00:45:00|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.8|1027.8|41
1643158200000|2022-01-26 00:50:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|24
1643158500000|2022-01-26 00:55:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.2|1027.2|36
1643158800000|2022-01-26 01:00:00|1032.8|1027.8|1031.4|1026.4|1032.8|1027.8|1031|1026|67
1643159100000|2022-01-26 01:05:00|1031.5|1026.5|1031.8|1026.8|1032.3|1027.3|1031.5|1026.5|33
1643159400000|2022-01-26 01:10:00|1031.9|1026.9|1030|1025|1032|1027|1029.9|1024.9|33
1643159700000|2022-01-26 01:15:00|1029.9|1024.9|1030.8|1025.8|1031.7|1026.7|1029.8|1024.8|64
1643160000000|2022-01-26 01:20:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.7|1025.7|49
1643160300000|2022-01-26 01:25:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|69
1643160600000|2022-01-26 01:30:00|1031.5|1026.5|1030.7|1025.7|1031.5|1026.5|1029.8|1024.8|87
1643160900000|2022-01-26 01:35:00|1030.6|1025.6|1031.6|1026.6|1031.6|1026.6|1029.7|1024.7|53
1643161200000|2022-01-26 01:40:00|1031.7|1026.7|1030.5|1025.5|1032.1|1027.1|1030.5|1025.5|56
1643161500000|2022-01-26 01:45:00|1030.7|1025.7|1031.5|1026.5|1031.6|1026.6|1030.5|1025.5|73
1643161800000|2022-01-26 01:50:00|1031.4|1026.4|1031.3|1026.3|1031.8|1026.8|1031.2|1026.2|59
1643162100000|2022-01-26 01:55:00|1031.2|1026.2|1031.4|1026.4|1031.7|1026.7|1031.2|1026.2|33
1643162400000|2022-01-26 02:00:00|1031.5|1026.5|1031.7|1026.7|1032.3|1027.3|1031.4|1026.4|48
1643162700000|2022-01-26 02:05:00|1031.8|1026.8|1032.2|1027.2|1032.4|1027.4|1031.7|1026.7|53
1643163000000|2022-01-26 02:10:00|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032|1027|39
1643163300000|2022-01-26 02:15:00|1032.5|1027.5|1032.1|1027.1|1032.5|1027.5|1031.4|1026.4|59
1643163600000|2022-01-26 02:20:00|1032.2|1027.2|1032.1|1027.1|1032.4|1027.4|1031.8|1026.8|31
1643163900000|2022-01-26 02:25:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.3|1026.3|41
1643164200000|2022-01-26 02:30:00|1031.9|1026.9|1033.1|1028.1|1033.1|1028.1|1031.8|1026.8|43
1643164500000|2022-01-26 02:35:00|1033|1028|1032.6|1027.6|1033.1|1028.1|1032.4|1027.4|47
1643164800000|2022-01-26 02:40:00|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|14
1643165100000|2022-01-26 02:45:00|1032.3|1027.3|1031.9|1026.9|1032.5|1027.5|1031.7|1026.7|74
1643165400000|2022-01-26 02:50:00|1031.8|1026.8|1030.8|1025.8|1031.9|1026.9|1030.8|1025.8|35
1643165700000|2022-01-26 02:55:00|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|49
1643166000000|2022-01-26 03:00:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|48
1643166300000|2022-01-26 03:05:00|1030.7|1025.7|1031.3|1026.3|1031.6|1026.6|1030.6|1025.6|54
1643166600000|2022-01-26 03:10:00|1031.2|1026.2|1030.4|1025.4|1031.4|1026.4|1030.2|1025.2|33
1643166900000|2022-01-26 03:15:00|1030.5|1025.5|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|38
1643167200000|2022-01-26 03:20:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|42
1643167500000|2022-01-26 03:25:00|1030.6|1025.6|1030.2|1025.2|1030.7|1025.7|1029.5|1024.5|50
1643167800000|2022-01-26 03:30:00|1030.1|1025.1|1030.7|1025.7|1030.9|1025.9|1030.1|1025.1|43
1643168100000|2022-01-26 03:35:00|1030.9|1025.9|1029.9|1024.9|1030.9|1025.9|1029.9|1024.9|51
1643168400000|2022-01-26 03:40:00|1030|1025|1030.6|1025.6|1030.6|1025.6|1029.7|1024.7|40
1643168700000|2022-01-26 03:45:00|1030.7|1025.7|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|25
1643169000000|2022-01-26 03:50:00|1030.5|1025.5|1030.2|1025.2|1030.6|1025.6|1030.2|1025.2|28
1643169300000|2022-01-26 03:55:00|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|47
1643169600000|2022-01-26 04:00:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|53
1643169900000|2022-01-26 04:05:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|8
1643170200000|2022-01-26 04:10:00|1030.3|1025.3|1030.9|1025.9|1031.1|1026.1|1030.3|1025.3|39
1643170500000|2022-01-26 04:15:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|34
1643170800000|2022-01-26 04:20:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|13
1643171100000|2022-01-26 04:25:00|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.4|1025.4|30
1643171400000|2022-01-26 04:30:00|1030.6|1025.6|1031.5|1026.5|1031.5|1026.5|1030.5|1025.5|18
1643171700000|2022-01-26 04:35:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|25
1643172000000|2022-01-26 04:40:00|1031.5|1026.5|1031|1026|1031.5|1026.5|1030.9|1025.9|33
1643172300000|2022-01-26 04:45:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1031|1026|17
1643172600000|2022-01-26 04:50:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.9|1025.9|32
1643172900000|2022-01-26 04:55:00|1030.9|1025.9|1031.5|1026.5|1031.5|1026.5|1030.8|1025.8|20
1643173200000|2022-01-26 05:00:00|1031.4|1026.4|1031|1026|1031.4|1026.4|1030.9|1025.9|17
1643173500000|2022-01-26 05:05:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|26
1643173800000|2022-01-26 05:10:00|1031|1026|1030.8|1025.8|1031.1|1026.1|1030.7|1025.7|14
1643174100000|2022-01-26 05:15:00|1030.9|1025.9|1030.2|1025.2|1031.1|1026.1|1030.2|1025.2|35
1643174400000|2022-01-26 05:20:00|1030.1|1025.1|1029.9|1024.9|1030.5|1025.5|1029.7|1024.7|53
1643174700000|2022-01-26 05:25:00|1030|1025|1031.4|1026.4|1031.4|1026.4|1030|1025|23
1643175000000|2022-01-26 05:30:00|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1030.9|1025.9|60
1643175300000|2022-01-26 05:35:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.7|1026.7|5
1643175600000|2022-01-26 05:40:00|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.1|1026.1|37
1643175900000|2022-01-26 05:45:00|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.2|1026.2|22
1643176200000|2022-01-26 05:50:00|1031.9|1026.9|1032.6|1027.6|1032.6|1027.6|1031.4|1026.4|38
1643176500000|2022-01-26 05:55:00|1032.7|1027.7|1033.7|1028.7|1034.4|1029.4|1032.7|1027.7|64
1643176800000|2022-01-26 06:00:00|1033.6|1028.6|1034.1|1029.1|1034.4|1029.4|1033.1|1028.1|47
1643177100000|2022-01-26 06:05:00|1034|1029|1033.6|1028.6|1034|1029|1033.2|1028.2|48
1643177400000|2022-01-26 06:10:00|1033.7|1028.7|1033.8|1028.8|1034.4|1029.4|1033.7|1028.7|71
1643177700000|2022-01-26 06:15:00|1033.9|1028.9|1033.7|1028.7|1034.1|1029.1|1033.5|1028.5|41
1643178000000|2022-01-26 06:20:00|1034|1029|1033.5|1028.5|1034|1029|1033.1|1028.1|37
1643178300000|2022-01-26 06:25:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|29
1643178600000|2022-01-26 06:30:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1032.9|1027.9|46
1643178900000|2022-01-26 06:35:00|1033.2|1028.2|1033|1028|1033.3|1028.3|1033|1028|21
1643179200000|2022-01-26 06:40:00|1033.1|1028.1|1033|1028|1033.5|1028.5|1032.8|1027.8|74
1643179500000|2022-01-26 06:45:00|1032.9|1027.9|1033.4|1028.4|1033.5|1028.5|1032.7|1027.7|45
1643179800000|2022-01-26 06:50:00|1033.5|1028.5|1032.8|1027.8|1033.5|1028.5|1032.6|1027.6|65
1643180100000|2022-01-26 06:55:00|1032.7|1027.7|1033.1|1028.1|1033.2|1028.2|1032.3|1027.3|65
1643180400000|2022-01-26 07:00:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|103
1643180700000|2022-01-26 07:05:00|1033.4|1028.4|1034.6|1029.6|1034.6|1029.6|1033.3|1028.3|49
1643181000000|2022-01-26 07:10:00|1034.5|1029.5|1034|1029|1034.6|1029.6|1033.4|1028.4|49
1643181300000|2022-01-26 07:15:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.3|1028.3|57
1643181600000|2022-01-26 07:20:00|1033.7|1028.7|1033.9|1028.9|1034.5|1029.5|1033.7|1028.7|38
1643181900000|2022-01-26 07:25:00|1034|1029|1034.5|1029.5|1034.6|1029.6|1033.9|1028.9|67
1643182200000|2022-01-26 07:30:00|1034.6|1029.6|1034.6|1029.6|1035.3|1030.3|1033.9|1028.9|147
1643182500000|2022-01-26 07:35:00|1034.7|1029.7|1034.2|1029.2|1035.3|1030.3|1034.1|1029.1|100
1643182800000|2022-01-26 07:40:00|1034.1|1029.1|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|50
1643183100000|2022-01-26 07:45:00|1034.1|1029.1|1033.2|1028.2|1034.5|1029.5|1033.2|1028.2|78
1643183400000|2022-01-26 07:50:00|1033.3|1028.3|1033.7|1028.7|1033.8|1028.8|1033.1|1028.1|66
1643183700000|2022-01-26 07:55:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.1|1028.1|29
1643184000000|2022-01-26 08:00:00|1034|1029|1039.6|1034.6|1039.8|1034.8|1034|1029|120
1643184300000|2022-01-26 08:05:00|1039.7|1034.7|1041.5|1036.5|1041.9|1036.9|1039.3|1034.3|148
1643184600000|2022-01-26 08:10:00|1041.6|1036.6|1042.1|1037.1|1042.1|1037.1|1040.8|1035.8|201
1643184900000|2022-01-26 08:15:00|1042|1037|1043.5|1038.5|1043.8|1038.8|1041.7|1036.7|153
1643185200000|2022-01-26 08:20:00|1043.6|1038.6|1043|1038|1044.3|1039.3|1042.4|1037.4|141
1643185500000|2022-01-26 08:25:00|1043.1|1038.1|1043.4|1038.4|1043.7|1038.7|1042.7|1037.7|94
1643185800000|2022-01-26 08:30:00|1043.5|1038.5|1043.2|1038.2|1044.3|1039.3|1043.2|1038.2|109
1643186100000|2022-01-26 08:35:00|1043.4|1038.4|1043.9|1038.9|1044.3|1039.3|1043.1|1038.1|130
1643186400000|2022-01-26 08:40:00|1043.7|1038.7|1044.2|1039.2|1044.8|1039.8|1043.5|1038.5|121
1643186700000|2022-01-26 08:45:00|1044.1|1039.1|1044.2|1039.2|1044.8|1039.8|1043.1|1038.1|129
1643187000000|2022-01-26 08:50:00|1044.3|1039.3|1044.1|1039.1|1044.4|1039.4|1043.4|1038.4|95
1643187300000|2022-01-26 08:55:00|1044.2|1039.2|1045.8|1040.8|1045.8|1040.8|1043.6|1038.6|127
1643187600000|2022-01-26 09:00:00|1045.7|1040.7|1046.5|1041.5|1047.5|1042.5|1045.3|1040.3|172
1643187900000|2022-01-26 09:05:00|1046.4|1041.4|1046.9|1041.9|1047.2|1042.2|1045.3|1040.3|116
1643188200000|2022-01-26 09:10:00|1047|1042|1046.8|1041.8|1047.1|1042.1|1046.2|1041.2|119
1643188500000|2022-01-26 09:15:00|1047|1042|1046.2|1041.2|1047.6|1042.6|1046.2|1041.2|102
1643188800000|2022-01-26 09:20:00|1046.4|1041.4|1047.5|1042.5|1047.7|1042.7|1045.3|1040.3|92
1643189100000|2022-01-26 09:25:00|1047.6|1042.6|1047.2|1042.2|1047.9|1042.9|1047.2|1042.2|79
1643189400000|2022-01-26 09:30:00|1047.3|1042.3|1047.5|1042.5|1048.1|1043.1|1046.9|1041.9|106
1643189700000|2022-01-26 09:35:00|1047.3|1042.3|1049.2|1044.2|1050.1|1045.1|1047.3|1042.3|109
1643190000000|2022-01-26 09:40:00|1049.1|1044.1|1050.8|1045.8|1050.9|1045.9|1048.8|1043.8|97
1643190300000|2022-01-26 09:45:00|1050.7|1045.7|1050.3|1045.3|1051.1|1046.1|1049.8|1044.8|81
1643190600000|2022-01-26 09:50:00|1050.4|1045.4|1048.6|1043.6|1050.4|1045.4|1048.6|1043.6|129
1643190900000|2022-01-26 09:55:00|1048.7|1043.7|1049.7|1044.7|1050.2|1045.2|1047.9|1042.9|83
1643191200000|2022-01-26 10:00:00|1049.6|1044.6|1050.1|1045.1|1050.4|1045.4|1049|1044|100
1643191500000|2022-01-26 10:05:00|1050|1045|1049.5|1044.5|1050.1|1045.1|1049|1044|108
1643191800000|2022-01-26 10:10:00|1049.3|1044.3|1049.8|1044.8|1050|1045|1049.3|1044.3|63
1643192100000|2022-01-26 10:15:00|1049.9|1044.9|1048.6|1043.6|1049.9|1044.9|1048.4|1043.4|95
1643192400000|2022-01-26 10:20:00|1048.5|1043.5|1048.5|1043.5|1049|1044|1048.2|1043.2|85
1643192700000|2022-01-26 10:25:00|1048.6|1043.6|1048.1|1043.1|1049.1|1044.1|1047.7|1042.7|83
1643193000000|2022-01-26 10:30:00|1048|1043|1048.6|1043.6|1048.7|1043.7|1047|1042|94
1643193300000|2022-01-26 10:35:00|1048.5|1043.5|1048.5|1043.5|1049.2|1044.2|1048.5|1043.5|147
1643193600000|2022-01-26 10:40:00|1048.6|1043.6|1048.9|1043.9|1049.7|1044.7|1048.6|1043.6|109
1643193900000|2022-01-26 10:45:00|1048.8|1043.8|1048.9|1043.9|1049.5|1044.5|1048.4|1043.4|52
1643194200000|2022-01-26 10:50:00|1048.6|1043.6|1048.4|1043.4|1049.5|1044.5|1048.3|1043.3|60
1643194500000|2022-01-26 10:55:00|1048.3|1043.3|1048.7|1043.7|1049|1044|1048.3|1043.3|72
1643194800000|2022-01-26 11:00:00|1048.6|1043.6|1051.3|1046.3|1051.6|1046.6|1048.6|1043.6|114
1643195100000|2022-01-26 11:05:00|1051.2|1046.2|1050.3|1045.3|1051.6|1046.6|1050|1045|101
1643195400000|2022-01-26 11:10:00|1050.4|1045.4|1050.5|1045.5|1050.7|1045.7|1050.3|1045.3|127
1643195700000|2022-01-26 11:15:00|1050.6|1045.6|1049.7|1044.7|1050.6|1045.6|1049|1044|86
1643196000000|2022-01-26 11:20:00|1049.6|1044.6|1049.1|1044.1|1050.1|1045.1|1049.1|1044.1|75
1643196300000|2022-01-26 11:25:00|1049.2|1044.2|1049|1044|1049.4|1044.4|1048.6|1043.6|40
1643196600000|2022-01-26 11:30:00|1048.9|1043.9|1051.6|1046.6|1051.8|1046.8|1048.9|1043.9|70
1643196900000|2022-01-26 11:35:00|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.2|1046.2|66
1643197200000|2022-01-26 11:40:00|1051.5|1046.5|1051.1|1046.1|1051.8|1046.8|1050.9|1045.9|62
1643197500000|2022-01-26 11:45:00|1051.2|1046.2|1050.8|1045.8|1051.6|1046.6|1050.4|1045.4|83
1643197800000|2022-01-26 11:50:00|1050.9|1045.9|1049.3|1044.3|1050.9|1045.9|1048.9|1043.9|62
1643198100000|2022-01-26 11:55:00|1049.4|1044.4|1049.8|1044.8|1049.9|1044.9|1048.9|1043.9|60
1643198400000|2022-01-26 12:00:00|1049.9|1044.9|1048.1|1043.1|1050|1045|1047.5|1042.5|84
1643198700000|2022-01-26 12:05:00|1048.2|1043.2|1048.6|1043.6|1048.7|1043.7|1047.4|1042.4|57
1643199000000|2022-01-26 12:10:00|1048.7|1043.7|1050.6|1045.6|1051.3|1046.3|1048.6|1043.6|86
1643199300000|2022-01-26 12:15:00|1050.5|1045.5|1050.3|1045.3|1051.1|1046.1|1049.8|1044.8|156
1643199600000|2022-01-26 12:20:00|1050.4|1045.4|1052.7|1047.7|1052.7|1047.7|1050.4|1045.4|119
1643199900000|2022-01-26 12:25:00|1052.6|1047.6|1053.1|1048.1|1053.1|1048.1|1052.5|1047.5|100
1643200200000|2022-01-26 12:30:00|1053|1048|1052.5|1047.5|1053.2|1048.2|1052.3|1047.3|151
1643200500000|2022-01-26 12:35:00|1052.4|1047.4|1052.7|1047.7|1052.9|1047.9|1051.7|1046.7|165
1643200800000|2022-01-26 12:40:00|1052.8|1047.8|1052.9|1047.9|1053.6|1048.6|1052.4|1047.4|99
1643201100000|2022-01-26 12:45:00|1053|1048|1052.5|1047.5|1053.3|1048.3|1052.1|1047.1|137
1643201400000|2022-01-26 12:50:00|1052.6|1047.6|1053.5|1048.5|1053.7|1048.7|1052.5|1047.5|107
1643201700000|2022-01-26 12:55:00|1053.2|1048.2|1053|1048|1053.3|1048.3|1052.4|1047.4|103
1643202000000|2022-01-26 13:00:00|1053.1|1048.1|1053.5|1048.5|1053.6|1048.6|1052.5|1047.5|287
1643202300000|2022-01-26 13:05:00|1053.6|1048.6|1058.6|1053.6|1059.4|1054.4|1053.5|1048.5|224
1643202600000|2022-01-26 13:10:00|1058.8|1053.8|1059|1054|1059.4|1054.4|1058.1|1053.1|157
1643202900000|2022-01-26 13:15:00|1059.1|1054.1|1058.8|1053.8|1059.5|1054.5|1058.4|1053.4|171
1643203200000|2022-01-26 13:20:00|1058.7|1053.7|1059.4|1054.4|1059.5|1054.5|1058.1|1053.1|252
1643203500000|2022-01-26 13:25:00|1059.3|1054.3|1060|1055|1060.1|1055.1|1058.9|1053.9|169
1643203800000|2022-01-26 13:30:00|1059.9|1054.9|1062.6|1057.6|1064.2|1059.2|1059.7|1054.7|327
1643204100000|2022-01-26 13:35:00|1062.5|1057.5|1062.3|1057.3|1065.7|1060.7|1061.4|1056.4|269
1643204400000|2022-01-26 13:40:00|1062.2|1057.2|1063.3|1058.3|1065|1060|1061.1|1056.1|294
1643204700000|2022-01-26 13:45:00|1063.4|1058.4|1064.9|1059.9|1066|1061|1063.2|1058.2|207
1643205000000|2022-01-26 13:50:00|1064.8|1059.8|1060.7|1055.7|1065|1060|1060.7|1055.7|274
1643205300000|2022-01-26 13:55:00|1060.8|1055.8|1058.9|1053.9|1061.5|1056.5|1057.9|1052.9|299
1643205600000|2022-01-26 14:00:00|1059|1054|1053|1048|1059|1054|1052.5|1047.5|365
1643205900000|2022-01-26 14:05:00|1052.8|1047.8|1052.1|1047.1|1055|1050|1051.2|1046.2|289
1643206200000|2022-01-26 14:10:00|1052|1047|1054.6|1049.6|1055.9|1050.9|1051.4|1046.4|290
1643206500000|2022-01-26 14:15:00|1054.4|1049.4|1055.3|1050.3|1056.6|1051.6|1054.4|1049.4|316
1643206800000|2022-01-26 14:20:00|1055.4|1050.4|1049.8|1044.8|1056|1051|1047.7|1042.7|393
1643207100000|2022-01-26 14:25:00|1049.7|1044.7|1050.4|1045.4|1051.9|1046.9|1047.1|1042.1|310
1643207400000|2022-01-26 14:30:00|1050.5|1045.5|1050.1|1045.1|1053.5|1048.5|1050|1045|334
1643207700000|2022-01-26 14:35:00|1050.3|1045.3|1050.3|1045.3|1052.4|1047.4|1049.4|1044.4|386
1643208000000|2022-01-26 14:40:00|1050.2|1045.2|1051.9|1046.9|1053.2|1048.2|1049.4|1044.4|501
1643208300000|2022-01-26 14:45:00|1052.1|1047.1|1056.5|1051.5|1058.4|1053.4|1051.9|1046.9|413
1643208600000|2022-01-26 14:50:00|1056.4|1051.4|1061.2|1056.2|1061.5|1056.5|1056.2|1051.2|418
1643208900000|2022-01-26 14:55:00|1061.4|1056.4|1064.8|1059.8|1065.7|1060.7|1060.3|1055.3|403
1643209200000|2022-01-26 15:00:00|1064.7|1059.7|1065.1|1060.1|1067.1|1062.1|1064.3|1059.3|625
1643209500000|2022-01-26 15:05:00|1065|1060|1064.8|1059.8|1067.6|1062.6|1064.8|1059.8|512
1643209800000|2022-01-26 15:10:00|1064.9|1059.9|1060.3|1055.3|1065.1|1060.1|1060.3|1055.3|335
1643210100000|2022-01-26 15:15:00|1060.4|1055.4|1061.7|1056.7|1062.4|1057.4|1058.8|1053.8|388
1643210400000|2022-01-26 15:20:00|1061.8|1056.8|1058.4|1053.4|1062.1|1057.1|1058.3|1053.3|325
1643210700000|2022-01-26 15:25:00|1058.3|1053.3|1053|1048|1058.3|1053.3|1051.7|1046.7|384
1643211000000|2022-01-26 15:30:00|1052.9|1047.9|1053.5|1048.5|1053.9|1048.9|1050.7|1045.7|358
1643211300000|2022-01-26 15:35:00|1053.3|1048.3|1054.2|1049.2|1055.9|1050.9|1052.7|1047.7|355
1643211600000|2022-01-26 15:40:00|1054.3|1049.3|1053.2|1048.2|1055.6|1050.6|1052.4|1047.4|334
1643211900000|2022-01-26 15:45:00|1053.3|1048.3|1053.3|1048.3|1054.2|1049.2|1051.5|1046.5|409
1643212200000|2022-01-26 15:50:00|1053.2|1048.2|1051.8|1046.8|1054.8|1049.8|1051.5|1046.5|395
1643212500000|2022-01-26 15:55:00|1051.7|1046.7|1053|1048|1054.2|1049.2|1051|1046|332
1643212800000|2022-01-26 16:00:00|1053.1|1048.1|1050|1045|1053.1|1048.1|1048.1|1043.1|347
1643213100000|2022-01-26 16:05:00|1050.1|1045.1|1052.5|1047.5|1054|1049|1049.9|1044.9|356
1643213400000|2022-01-26 16:10:00|1052.4|1047.4|1056.8|1051.8|1057|1052|1052|1047|335
1643213700000|2022-01-26 16:15:00|1056.9|1051.9|1054.7|1049.7|1057.3|1052.3|1052.6|1047.6|281
1643214000000|2022-01-26 16:20:00|1054.8|1049.8|1050.9|1045.9|1055.1|1050.1|1050.9|1045.9|222
1643214300000|2022-01-26 16:25:00|1051|1046|1050.6|1045.6|1052.1|1047.1|1049.9|1044.9|286
1643214600000|2022-01-26 16:30:00|1050.7|1045.7|1051.4|1046.4|1052|1047|1049.6|1044.6|283
1643214900000|2022-01-26 16:35:00|1051.3|1046.3|1050.3|1045.3|1051.8|1046.8|1046.9|1041.9|271
1643215200000|2022-01-26 16:40:00|1050.4|1045.4|1051.3|1046.3|1052.4|1047.4|1050.4|1045.4|300
1643215500000|2022-01-26 16:45:00|1051.4|1046.4|1051.3|1046.3|1052.8|1047.8|1051.2|1046.2|205
1643215800000|2022-01-26 16:50:00|1051.2|1046.2|1051.1|1046.1|1052.2|1047.2|1050.2|1045.2|225
1643216100000|2022-01-26 16:55:00|1051|1046|1053.7|1048.7|1054.1|1049.1|1050.1|1045.1|216
1643216400000|2022-01-26 17:00:00|1054|1049|1054.1|1049.1|1054.8|1049.8|1053.2|1048.2|205
1643216700000|2022-01-26 17:05:00|1054.3|1049.3|1054.7|1049.7|1055.5|1050.5|1053.8|1048.8|274
1643217000000|2022-01-26 17:10:00|1054.5|1049.5|1054|1049|1054.8|1049.8|1052.8|1047.8|334
1643217300000|2022-01-26 17:15:00|1053.9|1048.9|1052.8|1047.8|1054.1|1049.1|1052.8|1047.8|192
1643217600000|2022-01-26 17:20:00|1052.9|1047.9|1052.7|1047.7|1053.6|1048.6|1052.5|1047.5|98
1643217900000|2022-01-26 17:25:00|1052.8|1047.8|1054.4|1049.4|1054.4|1049.4|1052.4|1047.4|149
1643218200000|2022-01-26 17:30:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1052.6|1047.6|172
1643218500000|2022-01-26 17:35:00|1053.8|1048.8|1053.1|1048.1|1054.7|1049.7|1053|1048|140
1643218800000|2022-01-26 17:40:00|1053.2|1048.2|1051.9|1046.9|1053.7|1048.7|1051.9|1046.9|142
1643219100000|2022-01-26 17:45:00|1051.8|1046.8|1051.6|1046.6|1052|1047|1050.2|1045.2|119
1643219400000|2022-01-26 17:50:00|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1050|1045|94
1643219700000|2022-01-26 17:55:00|1051.4|1046.4|1051.5|1046.5|1051.7|1046.7|1050.5|1045.5|130
1643220000000|2022-01-26 18:00:00|1051.6|1046.6|1050.7|1045.7|1051.6|1046.6|1049.2|1044.2|237
1643220300000|2022-01-26 18:05:00|1050.8|1045.8|1049.7|1044.7|1050.8|1045.8|1049.4|1044.4|158
1643220600000|2022-01-26 18:10:00|1049.8|1044.8|1050|1045|1050.3|1045.3|1049.6|1044.6|108
1643220900000|2022-01-26 18:15:00|1049.9|1044.9|1049.9|1044.9|1050.3|1045.3|1049.6|1044.6|187
1643221200000|2022-01-26 18:20:00|1050|1045|1050.3|1045.3|1050.4|1045.4|1049.8|1044.8|178
1643221500000|2022-01-26 18:25:00|1050.4|1045.4|1050.7|1045.7|1051.2|1046.2|1050|1045|146
1643221800000|2022-01-26 18:30:00|1050.8|1045.8|1053.1|1048.1|1053.6|1048.6|1050.4|1045.4|186
1643222100000|2022-01-26 18:35:00|1053|1048|1052|1047|1053.1|1048.1|1051.5|1046.5|193
1643222400000|2022-01-26 18:40:00|1052.1|1047.1|1052.4|1047.4|1053|1048|1052|1047|125
1643222700000|2022-01-26 18:45:00|1052.3|1047.3|1052.2|1047.2|1053|1048|1052.2|1047.2|67
1643223000000|2022-01-26 18:50:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.6|1046.6|20
1643223300000|2022-01-26 18:55:00|1052.1|1047.1|1054.8|1043.8|1054.8|1047.5|1051.4|1043.8|15
1643223600000|2022-01-26 19:00:00|1054.6|1043.6|1050.9|1045.9|1056.4|1051.4|1050.9|1043.6|572
1643223900000|2022-01-26 19:05:00|1051|1046|1054.3|1049.3|1056.3|1051.3|1050.5|1045.5|456
1643224200000|2022-01-26 19:10:00|1054.4|1049.4|1054.5|1049.5|1055.7|1050.7|1053.2|1048.2|481
1643224500000|2022-01-26 19:15:00|1054.6|1049.6|1054.4|1049.4|1055.6|1050.6|1052.3|1047.3|420
1643224800000|2022-01-26 19:20:00|1054.6|1049.6|1054.2|1049.2|1054.9|1049.9|1052.9|1047.9|305
1643225100000|2022-01-26 19:25:00|1054.1|1049.1|1056.2|1051.2|1057.6|1052.6|1054.1|1049.1|348
1643225400000|2022-01-26 19:30:00|1056.3|1051.3|1051.6|1046.6|1056.6|1051.6|1051.3|1046.3|535
1643225700000|2022-01-26 19:35:00|1051.7|1046.7|1054|1049|1056.9|1051.9|1049.4|1044.4|693
1643226000000|2022-01-26 19:40:00|1054.1|1049.1|1046|1041|1054.2|1049.2|1045.7|1040.7|838
1643226300000|2022-01-26 19:45:00|1045.8|1040.8|1042.7|1037.7|1046.2|1041.2|1041.4|1036.4|798
1643226600000|2022-01-26 19:50:00|1042.6|1037.6|1045.6|1040.6|1048.9|1043.9|1042.6|1037.6|784
1643226900000|2022-01-26 19:55:00|1045.7|1040.7|1045.7|1040.7|1046.4|1041.4|1043.1|1038.1|668
1643227200000|2022-01-26 20:00:00|1045.3|1040.3|1040.1|1035.1|1045.3|1040.3|1039.8|1034.8|510
1643227500000|2022-01-26 20:05:00|1040|1035|1038|1033|1040.8|1035.8|1037.7|1032.7|488
1643227800000|2022-01-26 20:10:00|1037.9|1032.9|1037.9|1032.9|1041.3|1036.3|1037.5|1032.5|416
1643228100000|2022-01-26 20:15:00|1037.8|1032.8|1038.6|1033.6|1039.4|1034.4|1037|1032|399
1643228400000|2022-01-26 20:20:00|1038.8|1033.8|1038.3|1033.3|1039.3|1034.3|1036.6|1031.6|376
1643228700000|2022-01-26 20:25:00|1038.2|1033.2|1040|1035|1040.5|1035.5|1037.4|1032.4|272
1643229000000|2022-01-26 20:30:00|1039.9|1034.9|1038.7|1033.7|1041.9|1036.9|1038.4|1033.4|299
1643229300000|2022-01-26 20:35:00|1038.8|1033.8|1037.8|1032.8|1039.8|1034.8|1037.8|1032.8|368
1643229600000|2022-01-26 20:40:00|1037.9|1032.9|1037.7|1032.7|1039.6|1034.6|1036.9|1031.9|320
1643229900000|2022-01-26 20:45:00|1037.5|1032.5|1037.4|1032.4|1038.8|1033.8|1036.6|1031.6|284
1643230200000|2022-01-26 20:50:00|1037.3|1032.3|1039.7|1034.7|1039.7|1034.7|1036.3|1031.3|341
1643230500000|2022-01-26 20:55:00|1039.5|1034.5|1037.3|1032.3|1040.3|1035.3|1037.2|1032.2|344
1643230800000|2022-01-26 21:00:00|1037.4|1032.4|1037.2|1032.2|1039.5|1034.5|1036.6|1031.6|135
1643231100000|2022-01-26 21:05:00|1037.1|1032.1|1037|1032|1038|1033|1036.7|1031.7|122
1643231400000|2022-01-26 21:10:00|1036.9|1031.9|1036.3|1031.3|1037|1032|1035.9|1030.9|44
1643231700000|2022-01-26 21:15:00|1036.4|1031.4|1036|1031|1036.5|1031.5|1035.5|1030.5|69
1643232000000|2022-01-26 21:20:00|1035.9|1030.9|1036.5|1031.5|1037.9|1032.9|1035.6|1030.6|81
1643232300000|2022-01-26 21:25:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1035.7|1030.7|52
1643232600000|2022-01-26 21:30:00|1036.3|1031.3|1035.6|1030.6|1036.3|1031.3|1035.5|1030.5|48
1643232900000|2022-01-26 21:35:00|1035.5|1030.5|1035.2|1030.2|1035.9|1030.9|1035.2|1030.2|24
1643233200000|2022-01-26 21:40:00|1035.3|1030.3|1036.9|1031.9|1036.9|1031.9|1035.3|1030.3|59
1643233500000|2022-01-26 21:45:00|1037|1032|1037.8|1032.8|1038|1033|1036.9|1031.9|76
1643233800000|2022-01-26 21:50:00|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.1|1032.1|40
1643234100000|2022-01-26 21:55:00|1038|1033|1037.7|1032.7|1038.5|1033.5|1037.4|1032.4|93
1643238000000|2022-01-26 23:00:00|1038.2|1033.2|1039|1034|1039.5|1034.5|1038|1033|68
1643238300000|2022-01-26 23:05:00|1039.1|1034.1|1040.7|1035.7|1040.7|1035.7|1039.1|1034.1|45
1643238600000|2022-01-26 23:10:00|1040.8|1035.8|1040|1035|1041|1036|1039.5|1034.5|88
1643238900000|2022-01-26 23:15:00|1039.9|1034.9|1039.1|1034.1|1040.4|1035.4|1039|1034|119
1643239200000|2022-01-26 23:20:00|1039.2|1034.2|1040.4|1035.4|1040.5|1035.5|1039.2|1034.2|102
1643239500000|2022-01-26 23:25:00|1040.3|1035.3|1040.6|1035.6|1041.3|1036.3|1040.3|1035.3|76
1643239800000|2022-01-26 23:30:00|1040.7|1035.7|1041.8|1036.8|1041.9|1036.9|1040.7|1035.7|58
1643240100000|2022-01-26 23:35:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|24
1643240400000|2022-01-26 23:40:00|1041.9|1036.9|1041.2|1036.2|1042|1037|1040.8|1035.8|44
1643240700000|2022-01-26 23:45:00|1041.3|1036.3|1043.1|1038.1|1043.2|1038.2|1040.8|1035.8|84
1643241000000|2022-01-26 23:50:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|53
1643241300000|2022-01-26 23:55:00|1043|1038|1043.2|1038.2|1043.6|1038.6|1042.5|1037.5|69
1643241600000|2022-01-27 00:00:00|1043.1|1038.1|1041.7|1036.7|1043.3|1038.3|1041.3|1036.3|82
1643241900000|2022-01-27 00:05:00|1041.6|1036.6|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|68
1643242200000|2022-01-27 00:10:00|1040.5|1035.5|1040.3|1035.3|1040.9|1035.9|1040.1|1035.1|53
1643242500000|2022-01-27 00:15:00|1040.2|1035.2|1039.2|1034.2|1040.3|1035.3|1038.9|1033.9|85
1643242800000|2022-01-27 00:20:00|1039.1|1034.1|1040.7|1035.7|1040.9|1035.9|1038.9|1033.9|99
1643243100000|2022-01-27 00:25:00|1040.8|1035.8|1039.8|1034.8|1041.5|1036.5|1039.3|1034.3|88
1643243400000|2022-01-27 00:30:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1038.4|1033.4|92
1643243700000|2022-01-27 00:35:00|1039.7|1034.7|1039.6|1034.6|1040.1|1035.1|1038.8|1033.8|71
1643244000000|2022-01-27 00:40:00|1039.5|1034.5|1039.1|1034.1|1039.5|1034.5|1038.9|1033.9|56
1643244300000|2022-01-27 00:45:00|1039|1034|1038.8|1033.8|1039.3|1034.3|1038.3|1033.3|68
1643244600000|2022-01-27 00:50:00|1038.9|1033.9|1039.9|1034.9|1039.9|1034.9|1038.8|1033.8|38
1643244900000|2022-01-27 00:55:00|1039.8|1034.8|1038.7|1033.7|1039.8|1034.8|1038.7|1033.7|52
1643245200000|2022-01-27 01:00:00|1038.8|1033.8|1035.6|1030.6|1039|1034|1035.2|1030.2|200
1643245500000|2022-01-27 01:05:00|1035.7|1030.7|1034|1029|1036.1|1031.1|1034|1029|114
1643245800000|2022-01-27 01:10:00|1034.1|1029.1|1034.1|1029.1|1034.8|1029.8|1033.9|1028.9|175
1643246100000|2022-01-27 01:15:00|1034.2|1029.2|1032.6|1027.6|1035|1030|1032.4|1027.4|168
1643246400000|2022-01-27 01:20:00|1032.5|1027.5|1031|1026|1033.1|1028.1|1030.9|1025.9|153
1643246700000|2022-01-27 01:25:00|1031.1|1026.1|1031.7|1026.7|1032.5|1027.5|1031|1026|83
1643247000000|2022-01-27 01:30:00|1031.4|1026.4|1032.5|1027.5|1032.6|1027.6|1030.6|1025.6|111
1643247300000|2022-01-27 01:35:00|1032.7|1027.7|1032.2|1027.2|1033|1028|1032.1|1027.1|74
1643247600000|2022-01-27 01:40:00|1032.3|1027.3|1032.9|1027.9|1033.5|1028.5|1032.1|1027.1|79
1643247900000|2022-01-27 01:45:00|1033|1028|1031.3|1026.3|1033.1|1028.1|1031.3|1026.3|65
1643248200000|2022-01-27 01:50:00|1031.2|1026.2|1032.1|1027.1|1032.7|1027.7|1031.2|1026.2|79
1643248500000|2022-01-27 01:55:00|1032|1027|1030.9|1025.9|1032|1027|1030.6|1025.6|87
1643248800000|2022-01-27 02:00:00|1030.8|1025.8|1028.6|1023.6|1030.8|1025.8|1028.5|1023.5|140
1643249100000|2022-01-27 02:05:00|1028.7|1023.7|1026|1021|1028.9|1023.9|1026|1021|115
1643249400000|2022-01-27 02:10:00|1025.9|1020.9|1025.9|1020.9|1026.3|1021.3|1025.7|1020.7|113
1643249700000|2022-01-27 02:15:00|1026|1021|1026.7|1021.7|1026.7|1021.7|1026|1021|52
1643250000000|2022-01-27 02:20:00|1026.6|1021.6|1028.3|1023.3|1028.6|1023.6|1026.5|1021.5|175
1643250300000|2022-01-27 02:25:00|1028.5|1023.5|1027|1022|1028.7|1023.7|1026.9|1021.9|70
1643250600000|2022-01-27 02:30:00|1027.3|1022.3|1027.4|1022.4|1027.9|1022.9|1027|1022|82
1643250900000|2022-01-27 02:35:00|1027.5|1022.5|1029.9|1024.9|1030.3|1025.3|1027.5|1022.5|96
1643251200000|2022-01-27 02:40:00|1030|1025|1030|1025|1030.6|1025.6|1029.3|1024.3|86
1643251500000|2022-01-27 02:45:00|1030.1|1025.1|1030.9|1025.9|1031|1026|1029.9|1024.9|102
1643251800000|2022-01-27 02:50:00|1030.8|1025.8|1029.4|1024.4|1030.9|1025.9|1029.3|1024.3|64
1643252100000|2022-01-27 02:55:00|1029.3|1024.3|1029|1024|1029.4|1024.4|1028.3|1023.3|60
1643252400000|2022-01-27 03:00:00|1029.1|1024.1|1027.5|1022.5|1029.8|1024.8|1027.5|1022.5|91
1643252700000|2022-01-27 03:05:00|1027.4|1022.4|1028.3|1023.3|1028.5|1023.5|1026.8|1021.8|121
1643253000000|2022-01-27 03:10:00|1028.4|1023.4|1027.8|1022.8|1028.5|1023.5|1027.5|1022.5|83
1643253300000|2022-01-27 03:15:00|1027.9|1022.9|1028.6|1023.6|1028.6|1023.6|1027|1022|104
1643253600000|2022-01-27 03:20:00|1028.7|1023.7|1029.1|1024.1|1029.5|1024.5|1028.2|1023.2|94
1643253900000|2022-01-27 03:25:00|1029|1024|1029.5|1024.5|1029.6|1024.6|1028.5|1023.5|97
1643254200000|2022-01-27 03:30:00|1029.6|1024.6|1030.2|1025.2|1030.3|1025.3|1029.3|1024.3|72
1643254500000|2022-01-27 03:35:00|1030.3|1025.3|1028.9|1023.9|1030.5|1025.5|1028.6|1023.6|101
1643254800000|2022-01-27 03:40:00|1028.8|1023.8|1027.4|1022.4|1028.8|1023.8|1027|1022|137
1643255100000|2022-01-27 03:45:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1026.3|1021.3|84
1643255400000|2022-01-27 03:50:00|1026.6|1021.6|1027.2|1022.2|1027.4|1022.4|1026.5|1021.5|72
1643255700000|2022-01-27 03:55:00|1027.1|1022.1|1027.4|1022.4|1027.8|1022.8|1026.4|1021.4|65
1643256000000|2022-01-27 04:00:00|1027.3|1022.3|1026.7|1021.7|1028.1|1023.1|1026.7|1021.7|92
1643256300000|2022-01-27 04:05:00|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|119
1643256600000|2022-01-27 04:10:00|1026.8|1021.8|1027.4|1022.4|1027.4|1022.4|1026.7|1021.7|85
1643256900000|2022-01-27 04:15:00|1027.3|1022.3|1029|1024|1029|1024|1027.3|1022.3|87
1643257200000|2022-01-27 04:20:00|1029.1|1024.1|1029.1|1024.1|1029.3|1024.3|1028.3|1023.3|208
1643257500000|2022-01-27 04:25:00|1029|1024|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|54
1643257800000|2022-01-27 04:30:00|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|55
1643258100000|2022-01-27 04:35:00|1029.3|1024.3|1029.3|1024.3|1029.8|1024.8|1029.3|1024.3|30
1643258400000|2022-01-27 04:40:00|1029.2|1024.2|1028.1|1023.1|1029.3|1024.3|1028|1023|38
1643258700000|2022-01-27 04:45:00|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.6|1022.6|71
1643259000000|2022-01-27 04:50:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027.6|1022.6|62
1643259300000|2022-01-27 04:55:00|1027.9|1022.9|1027.7|1022.7|1028.5|1023.5|1027.5|1022.5|118
1643259600000|2022-01-27 05:00:00|1027.8|1022.8|1029.5|1024.5|1029.8|1024.8|1027.7|1022.7|64
1643259900000|2022-01-27 05:05:00|1029.4|1024.4|1027.9|1022.9|1029.5|1024.5|1027.7|1022.7|61
1643260200000|2022-01-27 05:10:00|1028|1023|1027.1|1022.1|1028|1023|1027.1|1022.1|53
1643260500000|2022-01-27 05:15:00|1027|1022|1025.3|1020.3|1027|1022|1025.1|1020.1|44
1643260800000|2022-01-27 05:20:00|1025.4|1020.4|1026.1|1021.1|1026.9|1021.9|1025.3|1020.3|167
1643261100000|2022-01-27 05:25:00|1026|1021|1026|1021|1026.8|1021.8|1025.7|1020.7|38
1643261400000|2022-01-27 05:30:00|1025.9|1020.9|1025.9|1020.9|1026.7|1021.7|1024.9|1019.9|111
1643261700000|2022-01-27 05:35:00|1026|1021|1025.4|1020.4|1026.7|1021.7|1025|1020|114
1643262000000|2022-01-27 05:40:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.1|1020.1|58
1643262300000|2022-01-27 05:45:00|1025.5|1020.5|1026|1021|1026.1|1021.1|1025.4|1020.4|43
1643262600000|2022-01-27 05:50:00|1026.1|1021.1|1025.9|1020.9|1026.6|1021.6|1025.8|1020.8|29
1643262900000|2022-01-27 05:55:00|1025.8|1020.8|1025.2|1020.2|1026|1021|1025.1|1020.1|53
1643263200000|2022-01-27 06:00:00|1025.1|1020.1|1026.1|1021.1|1026.4|1021.4|1025.1|1020.1|101
1643263500000|2022-01-27 06:05:00|1026|1021|1026.5|1021.5|1026.6|1021.6|1025.2|1020.2|82
1643263800000|2022-01-27 06:10:00|1026.1|1021.1|1026.5|1021.5|1027|1022|1025.8|1020.8|73
1643264100000|2022-01-27 06:15:00|1026.6|1021.6|1025.3|1020.3|1026.6|1021.6|1025.2|1020.2|180
1643264400000|2022-01-27 06:20:00|1025.4|1020.4|1025.3|1020.3|1026|1021|1025.2|1020.2|74
1643264700000|2022-01-27 06:25:00|1025.4|1020.4|1025.5|1020.5|1025.9|1020.9|1024.7|1019.7|70
1643265000000|2022-01-27 06:30:00|1025.2|1020.2|1025.7|1020.7|1025.9|1020.9|1024.7|1019.7|77
1643265300000|2022-01-27 06:35:00|1025.5|1020.5|1025.3|1020.3|1025.9|1020.9|1025.1|1020.1|107
1643265600000|2022-01-27 06:40:00|1025.2|1020.2|1024.8|1019.8|1025.4|1020.4|1024.7|1019.7|79
1643265900000|2022-01-27 06:45:00|1024.7|1019.7|1020.1|1015.1|1024.8|1019.8|1020|1015|129
1643266200000|2022-01-27 06:50:00|1020.2|1015.2|1022.8|1017.8|1023|1018|1020.1|1015.1|137
1643266500000|2022-01-27 06:55:00|1022.9|1017.9|1024.1|1019.1|1024.8|1019.8|1022.9|1017.9|105
1643266800000|2022-01-27 07:00:00|1024.2|1019.2|1027.9|1022.9|1027.9|1022.9|1024.2|1019.2|121
1643267100000|2022-01-27 07:05:00|1028|1023|1026.7|1021.7|1028.2|1023.2|1025.9|1020.9|119
1643267400000|2022-01-27 07:10:00|1026.6|1021.6|1028.3|1023.3|1029.8|1024.8|1025.6|1020.6|157
1643267700000|2022-01-27 07:15:00|1028.4|1023.4|1028|1023|1028.7|1023.7|1027.7|1022.7|77
1643268000000|2022-01-27 07:20:00|1028.1|1023.1|1026.5|1021.5|1028.2|1023.2|1026.2|1021.2|103
1643268300000|2022-01-27 07:25:00|1026.4|1021.4|1027.1|1022.1|1028|1023|1026.1|1021.1|122
1643268600000|2022-01-27 07:30:00|1027.2|1022.2|1027.2|1022.2|1028.8|1023.8|1027|1022|207
1643268900000|2022-01-27 07:35:00|1027.3|1022.3|1026.7|1021.7|1028|1023|1026.7|1021.7|173
1643269200000|2022-01-27 07:40:00|1026.8|1021.8|1027.2|1022.2|1028.4|1023.4|1026.7|1021.7|148
1643269500000|2022-01-27 07:45:00|1027.4|1022.4|1026.1|1021.1|1027.6|1022.6|1025.9|1020.9|166
1643269800000|2022-01-27 07:50:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1024.8|1019.8|117
1643270100000|2022-01-27 07:55:00|1026.8|1021.8|1024.7|1019.7|1027.1|1022.1|1024.3|1019.3|190
1643270400000|2022-01-27 08:00:00|1024.6|1019.6|1027.2|1022.2|1027.8|1022.8|1023.8|1018.8|298
1643270700000|2022-01-27 08:05:00|1027.3|1022.3|1027.3|1022.3|1027.6|1022.6|1025.2|1020.2|231
1643271000000|2022-01-27 08:10:00|1027.2|1022.2|1029|1024|1029|1024|1024.9|1019.9|212
1643271300000|2022-01-27 08:15:00|1028.9|1023.9|1028.4|1023.4|1029.7|1024.7|1027.9|1022.9|223
1643271600000|2022-01-27 08:20:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1028|1023|219
1643271900000|2022-01-27 08:25:00|1029.2|1024.2|1030.9|1025.9|1031|1026|1026.9|1021.9|253
1643272200000|2022-01-27 08:30:00|1031|1026|1030.8|1025.8|1031.2|1026.2|1029.7|1024.7|213
1643272500000|2022-01-27 08:35:00|1030.9|1025.9|1030.1|1025.1|1031.6|1026.6|1029.4|1024.4|186
1643272800000|2022-01-27 08:40:00|1030.2|1025.2|1032.4|1027.4|1033.1|1028.1|1029.9|1024.9|123
1643273100000|2022-01-27 08:45:00|1032.5|1027.5|1033.2|1028.2|1034.1|1029.1|1031.9|1026.9|148
1643273400000|2022-01-27 08:50:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.2|1028.2|136
1643273700000|2022-01-27 08:55:00|1034.8|1029.8|1035|1030|1035.3|1030.3|1033.8|1028.8|133
1643274000000|2022-01-27 09:00:00|1034.8|1029.8|1035.1|1030.1|1036.1|1031.1|1034.4|1029.4|105
1643274300000|2022-01-27 09:05:00|1035.2|1030.2|1034.1|1029.1|1035.9|1030.9|1034|1029|156
1643274600000|2022-01-27 09:10:00|1034|1029|1034.7|1029.7|1035.4|1030.4|1034|1029|95
1643274900000|2022-01-27 09:15:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1033.9|1028.9|115
1643275200000|2022-01-27 09:20:00|1034.8|1029.8|1036|1031|1036|1031|1033.6|1028.6|95
1643275500000|2022-01-27 09:25:00|1035.9|1030.9|1035.9|1030.9|1036.4|1031.4|1035.4|1030.4|106
1643275800000|2022-01-27 09:30:00|1035.8|1030.8|1034.8|1029.8|1036.2|1031.2|1034.4|1029.4|124
1643276100000|2022-01-27 09:35:00|1034.7|1029.7|1035.7|1030.7|1036.2|1031.2|1034.7|1029.7|119
1643276400000|2022-01-27 09:40:00|1035.6|1030.6|1036.7|1031.7|1037.1|1032.1|1034.8|1029.8|121
1643276700000|2022-01-27 09:45:00|1036.8|1031.8|1036.8|1031.8|1037.9|1032.9|1036.5|1031.5|168
1643277000000|2022-01-27 09:50:00|1036.7|1031.7|1037.8|1032.8|1037.9|1032.9|1036.6|1031.6|82
1643277300000|2022-01-27 09:55:00|1037.9|1032.9|1038.1|1033.1|1038.6|1033.6|1037.6|1032.6|131
1643277600000|2022-01-27 10:00:00|1038|1033|1038.9|1033.9|1039.2|1034.2|1037.5|1032.5|114
1643277900000|2022-01-27 10:05:00|1038.6|1033.6|1039|1034|1040|1035|1038.1|1033.1|168
1643278200000|2022-01-27 10:10:00|1039.1|1034.1|1038.6|1033.6|1039.8|1034.8|1038.5|1033.5|143
1643278500000|2022-01-27 10:15:00|1038.7|1033.7|1038|1033|1039.8|1034.8|1038|1033|146
1643278800000|2022-01-27 10:20:00|1038.2|1033.2|1037.8|1032.8|1038.5|1033.5|1037.5|1032.5|130
1643279100000|2022-01-27 10:25:00|1037.9|1032.9|1038.8|1033.8|1039|1034|1037.5|1032.5|97
1643279400000|2022-01-27 10:30:00|1038.7|1033.7|1039|1034|1039.3|1034.3|1037.6|1032.6|87
1643279700000|2022-01-27 10:35:00|1039.1|1034.1|1038.6|1033.6|1039.1|1034.1|1038.4|1033.4|80
1643280000000|2022-01-27 10:40:00|1038.5|1033.5|1037.6|1032.6|1038.8|1033.8|1037.5|1032.5|66
1643280300000|2022-01-27 10:45:00|1037.8|1032.8|1036.1|1031.1|1038.4|1033.4|1036.1|1031.1|110
1643280600000|2022-01-27 10:50:00|1035.8|1030.8|1033.1|1028.1|1035.8|1030.8|1032.8|1027.8|117
1643280900000|2022-01-27 10:55:00|1033.2|1028.2|1032.2|1027.2|1033.3|1028.3|1032.1|1027.1|114
1643281200000|2022-01-27 11:00:00|1032.1|1027.1|1031.5|1026.5|1032.5|1027.5|1029.8|1024.8|182
1643281500000|2022-01-27 11:05:00|1031.4|1026.4|1030.3|1025.3|1031.9|1026.9|1030.3|1025.3|120
1643281800000|2022-01-27 11:10:00|1030.4|1025.4|1032.4|1027.4|1032.5|1027.5|1030|1025|134
1643282100000|2022-01-27 11:15:00|1032.2|1027.2|1031.3|1026.3|1032.5|1027.5|1031.3|1026.3|66
1643282400000|2022-01-27 11:20:00|1031.2|1026.2|1030.5|1025.5|1032.1|1027.1|1029.6|1024.6|121
1643282700000|2022-01-27 11:25:00|1030.7|1025.7|1031.6|1026.6|1032|1027|1029.9|1024.9|126
1643283000000|2022-01-27 11:30:00|1031.5|1026.5|1030|1025|1031.6|1026.6|1029.7|1024.7|117
1643283300000|2022-01-27 11:35:00|1030.1|1025.1|1029.5|1024.5|1031.2|1026.2|1028.9|1023.9|102
1643283600000|2022-01-27 11:40:00|1029.2|1024.2|1029.8|1024.8|1030.3|1025.3|1029|1024|136
1643283900000|2022-01-27 11:45:00|1029.7|1024.7|1030.7|1025.7|1030.7|1025.7|1029|1024|124
1643284200000|2022-01-27 11:50:00|1030.8|1025.8|1033.1|1028.1|1033.1|1028.1|1030.8|1025.8|112
1643284500000|2022-01-27 11:55:00|1033|1028|1032.8|1027.8|1033.1|1028.1|1032|1027|129
1643284800000|2022-01-27 12:00:00|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1031.6|1026.6|113
1643285100000|2022-01-27 12:05:00|1032.6|1027.6|1033.6|1028.6|1033.6|1028.6|1031.7|1026.7|94
1643285400000|2022-01-27 12:10:00|1033.5|1028.5|1035.6|1030.6|1036.2|1031.2|1033.4|1028.4|108
1643285700000|2022-01-27 12:15:00|1035.4|1030.4|1033.7|1028.7|1035.9|1030.9|1033.7|1028.7|126
1643286000000|2022-01-27 12:20:00|1033.6|1028.6|1032.4|1027.4|1033.9|1028.9|1032.3|1027.3|135
1643286300000|2022-01-27 12:25:00|1032.5|1027.5|1030.8|1025.8|1032.5|1027.5|1030.7|1025.7|119
1643286600000|2022-01-27 12:30:00|1030.7|1025.7|1029.1|1024.1|1030.9|1025.9|1028.8|1023.8|145
1643286900000|2022-01-27 12:35:00|1029.3|1024.3|1028.3|1023.3|1029.8|1024.8|1027.2|1022.2|208
1643287200000|2022-01-27 12:40:00|1028.4|1023.4|1026.1|1021.1|1029|1024|1025.7|1020.7|150
1643287500000|2022-01-27 12:45:00|1026|1021|1025.8|1020.8|1026.2|1021.2|1023.8|1018.8|225
1643287800000|2022-01-27 12:50:00|1025.5|1020.5|1025.2|1020.2|1027.3|1022.3|1025|1020|140
1643288100000|2022-01-27 12:55:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1022.8|1017.8|227
1643288400000|2022-01-27 13:00:00|1024.7|1019.7|1022|1017|1025.3|1020.3|1021.3|1016.3|362
1643288700000|2022-01-27 13:05:00|1021.9|1016.9|1020.3|1015.3|1024.4|1019.4|1019.1|1014.1|328
1643289000000|2022-01-27 13:10:00|1020.1|1015.1|1020.8|1015.8|1022|1017|1018.3|1013.3|264
1643289300000|2022-01-27 13:15:00|1020.9|1015.9|1023.1|1018.1|1025.8|1020.8|1020.6|1015.6|271
1643289600000|2022-01-27 13:20:00|1023|1018|1020.9|1015.9|1024.2|1019.2|1020.3|1015.3|326
1643289900000|2022-01-27 13:25:00|1021|1016|1022|1017|1022.5|1017.5|1020.6|1015.6|182
1643290200000|2022-01-27 13:30:00|1022.5|1017.5|1022.8|1017.8|1023.9|1018.9|1019.6|1014.6|354
1643290500000|2022-01-27 13:35:00|1022.9|1017.9|1022.2|1017.2|1025.1|1020.1|1022.1|1017.1|313
1643290800000|2022-01-27 13:40:00|1022.1|1017.1|1021.4|1016.4|1023.7|1018.7|1021|1016|313
1643291100000|2022-01-27 13:45:00|1021.3|1016.3|1024.9|1019.9|1025.5|1020.5|1021.3|1016.3|202
1643291400000|2022-01-27 13:50:00|1024.8|1019.8|1024.2|1019.2|1026.3|1021.3|1024.2|1019.2|289
1643291700000|2022-01-27 13:55:00|1024.3|1019.3|1023.4|1018.4|1024.9|1019.9|1022|1017|334
1643292000000|2022-01-27 14:00:00|1023.3|1018.3|1025.7|1020.7|1026.1|1021.1|1022.9|1017.9|282
1643292300000|2022-01-27 14:05:00|1025.5|1020.5|1023.4|1018.4|1026.2|1021.2|1023.3|1018.3|270
1643292600000|2022-01-27 14:10:00|1023.3|1018.3|1023|1018|1023.9|1018.9|1022.9|1017.9|217
1643292900000|2022-01-27 14:15:00|1023.1|1018.1|1021.2|1016.2|1023.6|1018.6|1020.7|1015.7|250
1643293200000|2022-01-27 14:20:00|1021|1016|1023.9|1018.9|1024.1|1019.1|1020.4|1015.4|329
1643293500000|2022-01-27 14:25:00|1023.8|1018.8|1022.8|1017.8|1024.2|1019.2|1022.1|1017.1|178
1643293800000|2022-01-27 14:30:00|1022.9|1017.9|1024.8|1019.8|1025.7|1020.7|1021.1|1016.1|662
1643294100000|2022-01-27 14:35:00|1024.6|1019.6|1030.9|1025.9|1031.3|1026.3|1024.5|1019.5|652
1643294400000|2022-01-27 14:40:00|1031|1026|1031.7|1026.7|1033.9|1028.9|1030.5|1025.5|577
1643294700000|2022-01-27 14:45:00|1031.8|1026.8|1033|1028|1034.4|1029.4|1030.5|1025.5|436
1643295000000|2022-01-27 14:50:00|1033.1|1028.1|1032.3|1027.3|1035|1030|1031.9|1026.9|470
1643295300000|2022-01-27 14:55:00|1032.5|1027.5|1031.5|1026.5|1035|1030|1031.2|1026.2|412
1643295600000|2022-01-27 15:00:00|1031.7|1026.7|1029.8|1024.8|1032|1027|1027.7|1022.7|584
1643295900000|2022-01-27 15:05:00|1029.9|1024.9|1030|1025|1031.8|1026.8|1028.7|1023.7|395
1643296200000|2022-01-27 15:10:00|1029.9|1024.9|1030.8|1025.8|1031.8|1026.8|1029.2|1024.2|326
1643296500000|2022-01-27 15:15:00|1030.9|1025.9|1027.8|1022.8|1031.5|1026.5|1027.3|1022.3|381
1643296800000|2022-01-27 15:20:00|1027.9|1022.9|1026.6|1021.6|1030.5|1025.5|1026.5|1021.5|364
1643297100000|2022-01-27 15:25:00|1026.5|1021.5|1023|1018|1027|1022|1022.7|1017.7|325
1643297400000|2022-01-27 15:30:00|1023.2|1018.2|1017.5|1012.5|1024.2|1019.2|1017.5|1012.5|412
1643297700000|2022-01-27 15:35:00|1017.6|1012.6|1018.7|1013.7|1020.9|1015.9|1017.3|1012.3|383
1643298000000|2022-01-27 15:40:00|1018.6|1013.6|1022.5|1017.5|1023.3|1018.3|1018.2|1013.2|388
1643298300000|2022-01-27 15:45:00|1022.4|1017.4|1019.2|1014.2|1023.1|1018.1|1018.8|1013.8|379
1643298600000|2022-01-27 15:50:00|1019|1014|1021.8|1016.8|1023|1018|1019|1014|364
1643298900000|2022-01-27 15:55:00|1022.1|1017.1|1026.2|1021.2|1027.1|1022.1|1022|1017|352
1643299200000|2022-01-27 16:00:00|1026.1|1021.1|1029.3|1024.3|1029.7|1024.7|1026.1|1021.1|337
1643299500000|2022-01-27 16:05:00|1029.2|1024.2|1025.6|1020.6|1029.5|1024.5|1024.8|1019.8|268
1643299800000|2022-01-27 16:10:00|1025.5|1020.5|1026.4|1021.4|1027.1|1022.1|1024.3|1019.3|287
1643300100000|2022-01-27 16:15:00|1026.2|1021.2|1025.8|1020.8|1026.3|1021.3|1023.2|1018.2|231
1643300400000|2022-01-27 16:20:00|1025.6|1020.6|1024.5|1019.5|1028.3|1023.3|1024.3|1019.3|272
1643300700000|2022-01-27 16:25:00|1024.6|1019.6|1025.3|1020.3|1025.8|1020.8|1021.9|1016.9|306
1643301000000|2022-01-27 16:30:00|1025.2|1020.2|1025.9|1020.9|1026.2|1021.2|1024.1|1019.1|278
1643301300000|2022-01-27 16:35:00|1025.8|1020.8|1026|1021|1028.3|1023.3|1025.8|1020.8|219
1643301600000|2022-01-27 16:40:00|1025.8|1020.8|1025.4|1020.4|1027|1022|1025.1|1020.1|252
1643301900000|2022-01-27 16:45:00|1025.5|1020.5|1025.7|1020.7|1027.2|1022.2|1025.4|1020.4|292
1643302200000|2022-01-27 16:50:00|1025.8|1020.8|1024.5|1019.5|1026.3|1021.3|1024|1019|215
1643302500000|2022-01-27 16:55:00|1024.4|1019.4|1025.3|1020.3|1025.3|1020.3|1023.7|1018.7|206
1643302800000|2022-01-27 17:00:00|1025.6|1020.6|1026.4|1021.4|1026.4|1021.4|1024.6|1019.6|257
1643303100000|2022-01-27 17:05:00|1026|1021|1027.6|1022.6|1028.9|1023.9|1025.8|1020.8|220
1643303400000|2022-01-27 17:10:00|1027.8|1022.8|1028.3|1023.3|1028.9|1023.9|1026.7|1021.7|313
1643303700000|2022-01-27 17:15:00|1028.2|1023.2|1026.9|1021.9|1028.2|1023.2|1026.2|1021.2|245
1643304000000|2022-01-27 17:20:00|1026.7|1021.7|1027.1|1022.1|1027.9|1022.9|1026.1|1021.1|224
1643304300000|2022-01-27 17:25:00|1027.2|1022.2|1025.9|1020.9|1027.8|1022.8|1025.5|1020.5|241
1643304600000|2022-01-27 17:30:00|1025.8|1020.8|1024.2|1019.2|1027.2|1022.2|1024.2|1019.2|201
1643304900000|2022-01-27 17:35:00|1024.5|1019.5|1025.1|1020.1|1025.5|1020.5|1024|1019|215
1643305200000|2022-01-27 17:40:00|1025|1020|1025.9|1020.9|1026.8|1021.8|1024.6|1019.6|213
1643305500000|2022-01-27 17:45:00|1025.8|1020.8|1024.3|1019.3|1025.9|1020.9|1023.4|1018.4|275
1643305800000|2022-01-27 17:50:00|1024.4|1019.4|1025.8|1020.8|1026.7|1021.7|1024.4|1019.4|236
1643306100000|2022-01-27 17:55:00|1025.5|1020.5|1024.1|1019.1|1026.1|1021.1|1023.8|1018.8|311
1643306400000|2022-01-27 18:00:00|1024.2|1019.2|1026.2|1021.2|1027.6|1022.6|1024|1019|333
1643306700000|2022-01-27 18:05:00|1026.3|1021.3|1025.8|1020.8|1026.6|1021.6|1024.7|1019.7|309
1643307000000|2022-01-27 18:10:00|1025.9|1020.9|1026.6|1021.6|1026.9|1021.9|1025.7|1020.7|164
1643307300000|2022-01-27 18:15:00|1026.4|1021.4|1027.6|1022.6|1028.4|1023.4|1026.4|1021.4|324
1643307600000|2022-01-27 18:20:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.5|1021.5|246
1643307900000|2022-01-27 18:25:00|1027.2|1022.2|1025.8|1020.8|1027.7|1022.7|1025.5|1020.5|252
1643308200000|2022-01-27 18:30:00|1025.9|1020.9|1026.7|1021.7|1027.5|1022.5|1025.8|1020.8|392
1643308500000|2022-01-27 18:35:00|1026.6|1021.6|1025.7|1020.7|1027.6|1022.6|1025.6|1020.6|249
1643308800000|2022-01-27 18:40:00|1025.8|1020.8|1026.2|1021.2|1026.9|1021.9|1025.2|1020.2|229
1643309100000|2022-01-27 18:45:00|1026.1|1021.1|1025.7|1020.7|1026.4|1021.4|1025.2|1020.2|222
1643309400000|2022-01-27 18:50:00|1025.6|1020.6|1025.5|1020.5|1026.4|1021.4|1025.3|1020.3|218
1643309700000|2022-01-27 18:55:00|1025.4|1020.4|1026.6|1021.6|1027.7|1022.7|1025|1020|291
1643310000000|2022-01-27 19:00:00|1026.5|1021.5|1028.3|1023.3|1028.6|1023.6|1026.5|1021.5|169
1643310300000|2022-01-27 19:05:00|1028.2|1023.2|1029.5|1024.5|1030.4|1025.4|1028.2|1023.2|199
1643310600000|2022-01-27 19:10:00|1029.3|1024.3|1028.7|1023.7|1030.1|1025.1|1028.7|1023.7|207
1643310900000|2022-01-27 19:15:00|1029|1024|1027.4|1022.4|1029.2|1024.2|1027.4|1022.4|205
1643311200000|2022-01-27 19:20:00|1027.3|1022.3|1026|1021|1027.3|1022.3|1026|1021|111
1643311500000|2022-01-27 19:25:00|1025.9|1020.9|1025.4|1020.4|1026.4|1021.4|1025.3|1020.3|195
1643311800000|2022-01-27 19:30:00|1025.3|1020.3|1024.2|1019.2|1026.3|1021.3|1023.3|1018.3|257
1643312100000|2022-01-27 19:35:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1023.9|1018.9|344
1643312400000|2022-01-27 19:40:00|1024.8|1019.8|1025.2|1020.2|1026|1021|1024.7|1019.7|172
1643312700000|2022-01-27 19:45:00|1025.3|1020.3|1024.8|1019.8|1026.5|1021.5|1024.7|1019.7|234
1643313000000|2022-01-27 19:50:00|1024.7|1019.7|1023.3|1018.3|1024.7|1019.7|1022.9|1017.9|118
1643313300000|2022-01-27 19:55:00|1023.1|1018.1|1023.4|1018.4|1024.8|1019.8|1023|1018|176
1643313600000|2022-01-27 20:00:00|1023.2|1018.2|1024.5|1019.5|1024.9|1019.9|1023.1|1018.1|336
1643313900000|2022-01-27 20:05:00|1024.4|1019.4|1024.6|1019.6|1025.4|1020.4|1023.9|1018.9|229
1643314200000|2022-01-27 20:10:00|1024.8|1019.8|1024.4|1019.4|1024.9|1019.9|1023.6|1018.6|185
1643314500000|2022-01-27 20:15:00|1024.3|1019.3|1025.1|1020.1|1025.3|1020.3|1023.5|1018.5|244
1643314800000|2022-01-27 20:20:00|1025.2|1020.2|1024.7|1019.7|1025.9|1020.9|1023.9|1018.9|159
1643315100000|2022-01-27 20:25:00|1024.8|1019.8|1025.8|1020.8|1026.2|1021.2|1024.3|1019.3|180
1643315400000|2022-01-27 20:30:00|1025.7|1020.7|1026|1021|1026.8|1021.8|1025.4|1020.4|177
1643315700000|2022-01-27 20:35:00|1026.1|1021.1|1025.7|1020.7|1026.4|1021.4|1024.8|1019.8|193
1643316000000|2022-01-27 20:40:00|1025.6|1020.6|1027.1|1022.1|1027.8|1022.8|1025.2|1020.2|160
1643316300000|2022-01-27 20:45:00|1027.2|1022.2|1027.4|1022.4|1028.4|1023.4|1026.4|1021.4|226
1643316600000|2022-01-27 20:50:00|1027.2|1022.2|1027.4|1022.4|1027.7|1022.7|1026.7|1021.7|213
1643316900000|2022-01-27 20:55:00|1027.5|1022.5|1026.7|1021.7|1027.8|1022.8|1026.6|1021.6|135
1643317200000|2022-01-27 21:00:00|1026.9|1021.9|1027.3|1022.3|1027.9|1022.9|1026.8|1021.8|121
1643317500000|2022-01-27 21:05:00|1027.4|1022.4|1028.2|1023.2|1028.2|1023.2|1027.4|1022.4|114
1643317800000|2022-01-27 21:10:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.2|1022.2|63
1643318100000|2022-01-27 21:15:00|1027.4|1022.4|1028|1023|1028|1023|1027.4|1022.4|58
1643318400000|2022-01-27 21:20:00|1027.9|1022.9|1028.3|1023.3|1028.5|1023.5|1027.6|1022.6|36
1643318700000|2022-01-27 21:25:00|1028|1023|1028.8|1023.8|1028.9|1023.9|1028|1023|68
1643319000000|2022-01-27 21:30:00|1028.9|1023.9|1029.2|1024.2|1029.8|1024.8|1028.5|1023.5|150
1643319300000|2022-01-27 21:35:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|30
1643319600000|2022-01-27 21:40:00|1028.9|1023.9|1029.3|1024.3|1030.1|1025.1|1028.9|1023.9|48
1643319900000|2022-01-27 21:45:00|1029.2|1024.2|1029.5|1024.5|1029.9|1024.9|1029.1|1024.1|51
1643320200000|2022-01-27 21:50:00|1029.6|1024.6|1028.6|1023.6|1029.6|1024.6|1028.4|1023.4|46
1643320500000|2022-01-27 21:55:00|1028.7|1023.7|1028.6|1023.6|1029.3|1024.3|1028.6|1023.6|76
1643324400000|2022-01-27 23:00:00|1032.9|1021.9|1029.9|1024.9|1032.9|1025.2|1029.5|1021.9|14
1643324700000|2022-01-27 23:05:00|1029.7|1024.7|1030.2|1025.2|1031.1|1026.1|1029.4|1024.4|45
1643325000000|2022-01-27 23:10:00|1030.3|1025.3|1030.7|1025.7|1031.1|1026.1|1030.2|1025.2|23
1643325300000|2022-01-27 23:15:00|1030.6|1025.6|1029.9|1024.9|1030.6|1025.6|1029.8|1024.8|27
1643325600000|2022-01-27 23:20:00|1030|1025|1029.9|1024.9|1030.4|1025.4|1029.6|1024.6|117
1643325900000|2022-01-27 23:25:00|1030|1025|1030.3|1025.3|1030.4|1025.4|1029.9|1024.9|61
1643326200000|2022-01-27 23:30:00|1030.2|1025.2|1030|1025|1030.3|1025.3|1029.7|1024.7|80
1643326500000|2022-01-27 23:35:00|1029.9|1024.9|1029.6|1024.6|1030.3|1025.3|1029.6|1024.6|71
1643326800000|2022-01-27 23:40:00|1029.7|1024.7|1029.7|1024.7|1030|1025|1029.3|1024.3|73
1643327100000|2022-01-27 23:45:00|1029.8|1024.8|1029.6|1024.6|1030|1025|1028.7|1023.7|91
1643327400000|2022-01-27 23:50:00|1029.5|1024.5|1029.2|1024.2|1029.8|1024.8|1028.8|1023.8|62
1643327700000|2022-01-27 23:55:00|1029.1|1024.1|1029|1024|1029.3|1024.3|1028.4|1023.4|77
1643328000000|2022-01-28 00:00:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1027.6|1022.6|104
1643328300000|2022-01-28 00:05:00|1028.7|1023.7|1028.2|1023.2|1029.2|1024.2|1028.2|1023.2|79
1643328600000|2022-01-28 00:10:00|1028.3|1023.3|1028.6|1023.6|1028.8|1023.8|1027.7|1022.7|48
1643328900000|2022-01-28 00:15:00|1028.7|1023.7|1027.9|1022.9|1029.1|1024.1|1027.8|1022.8|56
1643329200000|2022-01-28 00:20:00|1028.1|1023.1|1027.6|1022.6|1028.2|1023.2|1027.5|1022.5|63
1643329500000|2022-01-28 00:25:00|1027.5|1022.5|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|84
1643329800000|2022-01-28 00:30:00|1027.5|1022.5|1026.6|1021.6|1027.6|1022.6|1026.5|1021.5|35
1643330100000|2022-01-28 00:35:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.4|1021.4|26
1643330400000|2022-01-28 00:40:00|1027|1022|1026.7|1021.7|1027.2|1022.2|1026.4|1021.4|103
1643330700000|2022-01-28 00:45:00|1026.8|1021.8|1028.7|1023.7|1028.7|1023.7|1026.7|1021.7|79
1643331000000|2022-01-28 00:50:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1027.8|1022.8|39
1643331300000|2022-01-28 00:55:00|1028.2|1023.2|1029.1|1024.1|1029.3|1024.3|1028.1|1023.1|76
1643331600000|2022-01-28 01:00:00|1029.2|1024.2|1028.9|1023.9|1030.2|1025.2|1027.3|1022.3|219
1643331900000|2022-01-28 01:05:00|1028.8|1023.8|1029.6|1024.6|1030.4|1025.4|1028.5|1023.5|154
1643332200000|2022-01-28 01:10:00|1029.7|1024.7|1029.8|1024.8|1030.6|1025.6|1029.6|1024.6|119
1643332500000|2022-01-28 01:15:00|1029.9|1024.9|1030|1025|1030|1025|1028.9|1023.9|154
1643332800000|2022-01-28 01:20:00|1030.1|1025.1|1030.7|1025.7|1031.7|1026.7|1030|1025|64
1643333100000|2022-01-28 01:25:00|1030.8|1025.8|1032|1027|1032.1|1027.1|1030.7|1025.7|70
1643333400000|2022-01-28 01:30:00|1031.9|1026.9|1030|1025|1032|1027|1029.7|1024.7|122
1643333700000|2022-01-28 01:35:00|1030.1|1025.1|1030.5|1025.5|1031.1|1026.1|1029.9|1024.9|74
1643334000000|2022-01-28 01:40:00|1030.4|1025.4|1031.5|1026.5|1031.8|1026.8|1030.1|1025.1|89
1643334300000|2022-01-28 01:45:00|1031.4|1026.4|1030.8|1025.8|1031.5|1026.5|1030.3|1025.3|101
1643334600000|2022-01-28 01:50:00|1030.9|1025.9|1030.3|1025.3|1031.5|1026.5|1030.2|1025.2|99
1643334900000|2022-01-28 01:55:00|1030.4|1025.4|1031.7|1026.7|1032|1027|1030.4|1025.4|132
1643335200000|2022-01-28 02:00:00|1031.6|1026.6|1032|1027|1032.1|1027.1|1030.9|1025.9|179
1643335500000|2022-01-28 02:05:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1030.3|1025.3|85
1643335800000|2022-01-28 02:10:00|1031.8|1026.8|1030.8|1025.8|1031.9|1026.9|1030.7|1025.7|66
1643336100000|2022-01-28 02:15:00|1030.9|1025.9|1031.7|1026.7|1031.8|1026.8|1030.7|1025.7|76
1643336400000|2022-01-28 02:20:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|25
1643336700000|2022-01-28 02:25:00|1032.2|1027.2|1034.2|1029.2|1034.3|1029.3|1032.2|1027.2|69
1643337000000|2022-01-28 02:30:00|1034.3|1029.3|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|74
1643337300000|2022-01-28 02:35:00|1033|1028|1033.3|1028.3|1033.4|1028.4|1032.4|1027.4|51
1643337600000|2022-01-28 02:40:00|1033.2|1028.2|1033.7|1028.7|1033.7|1028.7|1033.1|1028.1|38
1643337900000|2022-01-28 02:45:00|1033.6|1028.6|1034.5|1029.5|1034.5|1029.5|1033.3|1028.3|83
1643338200000|2022-01-28 02:50:00|1034.4|1029.4|1035.6|1030.6|1035.7|1030.7|1034.2|1029.2|57
1643338500000|2022-01-28 02:55:00|1035.7|1030.7|1035.2|1030.2|1035.7|1030.7|1034.9|1029.9|92
1643338800000|2022-01-28 03:00:00|1035.3|1030.3|1034.7|1029.7|1035.6|1030.6|1034.2|1029.2|82
1643339100000|2022-01-28 03:05:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1033.6|1028.6|38
1643339400000|2022-01-28 03:10:00|1035|1030|1034.6|1029.6|1035.3|1030.3|1034.3|1029.3|65
1643339700000|2022-01-28 03:15:00|1034.5|1029.5|1032.7|1027.7|1034.6|1029.6|1032.6|1027.6|24
1643340000000|2022-01-28 03:20:00|1032.8|1027.8|1032.8|1027.8|1033.5|1028.5|1032.5|1027.5|78
1643340300000|2022-01-28 03:25:00|1032.7|1027.7|1032.9|1027.9|1033.2|1028.2|1032.4|1027.4|55
1643340600000|2022-01-28 03:30:00|1032.8|1027.8|1031.5|1026.5|1033.2|1028.2|1031.4|1026.4|429
1643340900000|2022-01-28 03:35:00|1031.6|1026.6|1032.1|1027.1|1032.2|1027.2|1031.4|1026.4|82
1643341200000|2022-01-28 03:40:00|1032|1027|1032|1027|1032.1|1027.1|1031.8|1026.8|16
1643341500000|2022-01-28 03:45:00|1031.9|1026.9|1032.6|1027.6|1033.8|1028.8|1031.9|1026.9|37
1643341800000|2022-01-28 03:50:00|1032.7|1027.7|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|22
1643342100000|2022-01-28 03:55:00|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|83
1643342400000|2022-01-28 04:00:00|1033.3|1028.3|1033.4|1028.4|1033.7|1028.7|1033.2|1028.2|22
1643342700000|2022-01-28 04:05:00|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.3|1028.3|42
1643343000000|2022-01-28 04:10:00|1033.5|1028.5|1033.5|1028.5|1033.7|1028.7|1033.4|1028.4|24
1643343300000|2022-01-28 04:15:00|1033.4|1028.4|1032.2|1027.2|1033.4|1028.4|1032|1027|21
1643343600000|2022-01-28 04:20:00|1032.3|1027.3|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|48
1643343900000|2022-01-28 04:25:00|1031.5|1026.5|1032.3|1027.3|1032.5|1027.5|1031.3|1026.3|64
1643344200000|2022-01-28 04:30:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.3|1027.3|32
1643344500000|2022-01-28 04:35:00|1032.6|1027.6|1032.2|1027.2|1032.7|1027.7|1031.8|1026.8|69
1643344800000|2022-01-28 04:40:00|1032.3|1027.3|1033.8|1028.8|1033.8|1028.8|1032.1|1027.1|55
1643345100000|2022-01-28 04:45:00|1033.7|1028.7|1032.7|1027.7|1033.8|1028.8|1032.7|1027.7|50
1643345400000|2022-01-28 04:50:00|1032.6|1027.6|1032.1|1027.1|1032.7|1027.7|1031.8|1026.8|50
1643345700000|2022-01-28 04:55:00|1032.2|1027.2|1032.3|1027.3|1032.5|1027.5|1031.7|1026.7|106
1643346000000|2022-01-28 05:00:00|1032.2|1027.2|1031.7|1026.7|1032.3|1027.3|1031.6|1026.6|54
1643346300000|2022-01-28 05:05:00|1031.8|1026.8|1030.9|1025.9|1031.8|1026.8|1030.9|1025.9|29
1643346600000|2022-01-28 05:10:00|1030.8|1025.8|1031.5|1026.5|1031.7|1026.7|1030.8|1025.8|75
1643346900000|2022-01-28 05:15:00|1031.4|1026.4|1032.7|1027.7|1032.9|1027.9|1031.4|1026.4|140
1643347200000|2022-01-28 05:20:00|1032.5|1027.5|1033.9|1028.9|1034.1|1029.1|1032.5|1027.5|53
1643347500000|2022-01-28 05:25:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|14
1643347800000|2022-01-28 05:30:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1034.1|1029.1|45
1643348100000|2022-01-28 05:35:00|1034|1029|1033.2|1028.2|1034.1|1029.1|1033|1028|68
1643348400000|2022-01-28 05:40:00|1033.3|1028.3|1033.2|1028.2|1037.1|1028.6|1031.4|1025.3|90
1643348700000|2022-01-28 05:45:00|1033.3|1028.3|1033|1028|1033.6|1028.6|1033|1028|70
1643349000000|2022-01-28 05:50:00|1033.1|1028.1|1033.4|1028.4|1033.5|1028.5|1033|1028|75
1643349300000|2022-01-28 05:55:00|1033.5|1028.5|1033.1|1028.1|1034.1|1029.1|1033|1028|60
1643349600000|2022-01-28 06:00:00|1033|1028|1032.9|1027.9|1033.7|1028.7|1032.3|1027.3|116
1643349900000|2022-01-28 06:05:00|1033|1028|1032.8|1027.8|1033|1028|1032|1027|84
1643350200000|2022-01-28 06:10:00|1032.7|1027.7|1032|1027|1032.7|1027.7|1030.9|1025.9|85
1643350500000|2022-01-28 06:15:00|1031.9|1026.9|1032.2|1027.2|1032.6|1027.6|1031.6|1026.6|86
1643350800000|2022-01-28 06:20:00|1032.1|1027.1|1032.9|1027.9|1033.3|1028.3|1032.1|1027.1|65
1643351100000|2022-01-28 06:25:00|1032.8|1027.8|1031.9|1026.9|1032.9|1027.9|1031.8|1026.8|24
1643351400000|2022-01-28 06:30:00|1031.8|1026.8|1031.6|1026.6|1031.9|1026.9|1031|1026|50
1643351700000|2022-01-28 06:35:00|1031.5|1026.5|1032.1|1027.1|1032.3|1027.3|1031.4|1026.4|70
1643352000000|2022-01-28 06:40:00|1032.2|1027.2|1031.9|1026.9|1032.6|1027.6|1031.3|1026.3|60
1643352300000|2022-01-28 06:45:00|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1030.3|1025.3|33
1643352600000|2022-01-28 06:50:00|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1030.5|1025.5|68
1643352900000|2022-01-28 06:55:00|1031.2|1026.2|1030.1|1025.1|1031.3|1026.3|1029.9|1024.9|62
1643353200000|2022-01-28 07:00:00|1030|1025|1029.2|1024.2|1030.4|1025.4|1028.8|1023.8|169
1643353500000|2022-01-28 07:05:00|1029.3|1024.3|1029.3|1024.3|1030.6|1025.6|1029.3|1024.3|61
1643353800000|2022-01-28 07:10:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1028.4|1023.4|68
1643354100000|2022-01-28 07:15:00|1029.2|1024.2|1029.1|1024.1|1029.8|1024.8|1028.6|1023.6|93
1643354400000|2022-01-28 07:20:00|1029|1024|1027.9|1022.9|1029|1024|1027.4|1022.4|132
1643354700000|2022-01-28 07:25:00|1028|1023|1028.6|1023.6|1029.1|1024.1|1027|1022|127
1643355000000|2022-01-28 07:30:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1027.8|1022.8|66
1643355300000|2022-01-28 07:35:00|1028.3|1023.3|1028.5|1023.5|1029|1024|1028|1023|66
1643355600000|2022-01-28 07:40:00|1028.4|1023.4|1029.7|1024.7|1030.2|1025.2|1028.2|1023.2|58
1643355900000|2022-01-28 07:45:00|1029.8|1024.8|1030.2|1025.2|1030.3|1025.3|1028.8|1023.8|108
1643356200000|2022-01-28 07:50:00|1030.1|1025.1|1030.6|1025.6|1031.1|1026.1|1029.2|1024.2|167
1643356500000|2022-01-28 07:55:00|1030.5|1025.5|1027.8|1022.8|1030.8|1025.8|1027.4|1022.4|152
1643356800000|2022-01-28 08:00:00|1027.9|1022.9|1023|1018|1027.9|1022.9|1022.9|1017.9|183
1643357100000|2022-01-28 08:05:00|1023.2|1018.2|1022.5|1017.5|1023.3|1018.3|1021.2|1016.2|196
1643357400000|2022-01-28 08:10:00|1022.4|1017.4|1020.8|1015.8|1023.2|1018.2|1020.8|1015.8|129
1643357700000|2022-01-28 08:15:00|1020.7|1015.7|1019.3|1014.3|1021.4|1016.4|1018.8|1013.8|207
1643358000000|2022-01-28 08:20:00|1019.1|1014.1|1020.2|1015.2|1020.4|1015.4|1017.6|1012.6|223
1643358300000|2022-01-28 08:25:00|1020.1|1015.1|1018.7|1013.7|1020.1|1015.1|1018.2|1013.2|224
1643358600000|2022-01-28 08:30:00|1018.8|1013.8|1016.5|1011.5|1018.8|1013.8|1015.6|1010.6|219
1643358900000|2022-01-28 08:35:00|1016.8|1011.8|1016.1|1011.1|1017|1012|1015.8|1010.8|137
1643359200000|2022-01-28 08:40:00|1016|1011|1015.9|1010.9|1017.1|1012.1|1015.7|1010.7|190
1643359500000|2022-01-28 08:45:00|1015.8|1010.8|1014.2|1009.2|1016.4|1011.4|1013.6|1008.6|193
1643359800000|2022-01-28 08:50:00|1014.1|1009.1|1015.4|1010.4|1015.8|1010.8|1014.1|1009.1|155
1643360100000|2022-01-28 08:55:00|1015.3|1010.3|1015|1010|1015.7|1010.7|1014|1009|149
1643360400000|2022-01-28 09:00:00|1014.6|1009.6|1013.5|1008.5|1015.1|1010.1|1013.3|1008.3|113
1643360700000|2022-01-28 09:05:00|1013.6|1008.6|1013.7|1008.7|1014.7|1009.7|1012.9|1007.9|185
1643361000000|2022-01-28 09:10:00|1013.8|1008.8|1014.1|1009.1|1015.6|1010.6|1013.8|1008.8|137
1643361300000|2022-01-28 09:15:00|1013.8|1008.8|1012.8|1007.8|1014.7|1009.7|1012.3|1007.3|182
1643361600000|2022-01-28 09:20:00|1012.6|1007.6|1012.3|1007.3|1013.8|1008.8|1012.2|1007.2|111
1643361900000|2022-01-28 09:25:00|1012.4|1007.4|1012.2|1007.2|1012.9|1007.9|1012|1007|122
1643362200000|2022-01-28 09:30:00|1012.1|1007.1|1013.8|1008.8|1014.1|1009.1|1012.1|1007.1|112
1643362500000|2022-01-28 09:35:00|1013.9|1008.9|1013.9|1008.9|1014.9|1009.9|1013.4|1008.4|111
1643362800000|2022-01-28 09:40:00|1014|1009|1013.2|1008.2|1014|1009|1012.8|1007.8|164
1643363100000|2022-01-28 09:45:00|1013.3|1008.3|1010.4|1005.4|1013.9|1008.9|1009.2|1004.2|183
1643363400000|2022-01-28 09:50:00|1010.5|1005.5|1009.2|1004.2|1010.5|1005.5|1008.5|1003.5|162
1643363700000|2022-01-28 09:55:00|1009.1|1004.1|1008.5|1003.5|1009.2|1004.2|1007.9|1002.9|168
1643364000000|2022-01-28 10:00:00|1008.4|1003.4|1008.9|1003.9|1009.9|1004.9|1007.9|1002.9|192
1643364300000|2022-01-28 10:05:00|1008.8|1003.8|1008.9|1003.9|1009.6|1004.6|1008.3|1003.3|190
1643364600000|2022-01-28 10:10:00|1009|1004|1008.1|1003.1|1009.4|1004.4|1008.1|1003.1|126
1643364900000|2022-01-28 10:15:00|1008|1003|1008.2|1003.2|1008.7|1003.7|1007.5|1002.5|115
1643365200000|2022-01-28 10:20:00|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1007.5|1002.5|165
1643365500000|2022-01-28 10:25:00|1008.3|1003.3|1007.7|1002.7|1008.9|1003.9|1007.6|1002.6|128
1643365800000|2022-01-28 10:30:00|1007.8|1002.8|1006.6|1001.6|1008|1003|1006.6|1001.6|194
1643366100000|2022-01-28 10:35:00|1006.9|1001.9|1003.1|998.1|1007.6|1002.6|1002.9|997.9|156
1643366400000|2022-01-28 10:40:00|1003|998|1006|1001|1006.2|1001.2|1003|998|170
1643366700000|2022-01-28 10:45:00|1005.9|1000.9|1005.3|1000.3|1006.5|1001.5|1004.6|999.6|138
1643367000000|2022-01-28 10:50:00|1005.4|1000.4|1003.2|998.2|1005.4|1000.4|1002.9|997.9|112
1643367300000|2022-01-28 10:55:00|1003|998|1001.6|996.6|1003|998|999.4|994.4|183
1643367600000|2022-01-28 11:00:00|1001.5|996.5|999.8|994.8|1002.3|997.3|999.7|994.7|170
1643367900000|2022-01-28 11:05:00|1000|995|998|993|1000|995|997.7|992.7|186
1643368200000|2022-01-28 11:10:00|998.2|993.2|996.5|991.5|998.7|993.7|996.2|991.2|194
1643368500000|2022-01-28 11:15:00|996.6|991.6|996.9|991.9|997.2|992.2|995.9|990.9|219
1643368800000|2022-01-28 11:20:00|997|992|998.4|993.4|998.8|993.8|996.8|991.8|220
1643369100000|2022-01-28 11:25:00|998.5|993.5|999.7|994.7|1000.3|995.3|997.8|992.8|185
1643369400000|2022-01-28 11:30:00|1000|995|999.8|994.8|1000.1|995.1|997.2|992.2|165
1643369700000|2022-01-28 11:35:00|999.5|994.5|999.1|994.1|1000.4|995.4|998.5|993.5|157
1643370000000|2022-01-28 11:40:00|999|994|999.2|994.2|999.8|994.8|998.1|993.1|154
1643370300000|2022-01-28 11:45:00|999.5|994.5|1001.5|996.5|1001.6|996.6|999.2|994.2|111
1643370600000|2022-01-28 11:50:00|1001.6|996.6|1003.6|998.6|1004.1|999.1|1001.6|996.6|169
1643370900000|2022-01-28 11:55:00|1003.5|998.5|1006.2|1001.2|1006.3|1001.3|1003.1|998.1|141
1643371200000|2022-01-28 12:00:00|1006.1|1001.1|1005.7|1000.7|1006.9|1001.9|1003.7|998.7|122
1643371500000|2022-01-28 12:05:00|1005.6|1000.6|1003.9|998.9|1006.1|1001.1|1003.9|998.9|121
1643371800000|2022-01-28 12:10:00|1004|999|1005.8|1000.8|1006.4|1001.4|1004|999|106
1643372100000|2022-01-28 12:15:00|1005.5|1000.5|1005.7|1000.7|1006.5|1001.5|1005.2|1000.2|126
1643372400000|2022-01-28 12:20:00|1005.8|1000.8|1003.2|998.2|1005.8|1000.8|1002.8|997.8|89
1643372700000|2022-01-28 12:25:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1001.3|996.3|142
1643373000000|2022-01-28 12:30:00|1003.3|998.3|1005.2|1000.2|1006.7|1001.7|1003.2|998.2|152
1643373300000|2022-01-28 12:35:00|1005|1000|1003.5|998.5|1005.5|1000.5|1003.5|998.5|139
1643373600000|2022-01-28 12:40:00|1003.6|998.6|1001.7|996.7|1004.4|999.4|1001.2|996.2|158
1643373900000|2022-01-28 12:45:00|1001.8|996.8|1000.7|995.7|1002.3|997.3|1000.6|995.6|144
1643374200000|2022-01-28 12:50:00|1000.6|995.6|999.3|994.3|1000.8|995.8|998.4|993.4|210
1643374500000|2022-01-28 12:55:00|999.2|994.2|1000|995|1000.4|995.4|998.5|993.5|137
1643374800000|2022-01-28 13:00:00|1000.1|995.1|999.8|994.8|1001.2|996.2|998.3|993.3|265
1643375100000|2022-01-28 13:05:00|999.9|994.9|1002.3|997.3|1002.9|997.9|999.4|994.4|313
1643375400000|2022-01-28 13:10:00|1002.2|997.2|1008.7|1003.7|1008.9|1003.9|1001.9|996.9|261
1643375700000|2022-01-28 13:15:00|1008.6|1003.6|1006.9|1001.9|1011.4|1006.4|1006.5|1001.5|330
1643376000000|2022-01-28 13:20:00|1007.1|1002.1|1003|998|1008.3|1003.3|1002.7|997.7|283
1643376300000|2022-01-28 13:25:00|1002.9|997.9|1001.7|996.7|1003|998|1001.2|996.2|193
1643376600000|2022-01-28 13:30:00|1001.8|996.8|1004.5|999.5|1007.7|1002.7|1001.4|996.4|492
1643376900000|2022-01-28 13:35:00|1004.3|999.3|1006.7|1001.7|1009.3|1004.3|1003.6|998.6|466
1643377200000|2022-01-28 13:40:00|1006.6|1001.6|1005|1000|1008.1|1003.1|1003.5|998.5|359
1643377500000|2022-01-28 13:45:00|1004.8|999.8|1002.6|997.6|1004.9|999.9|1002.3|997.3|257
1643377800000|2022-01-28 13:50:00|1002.7|997.7|1002.4|997.4|1003.8|998.8|1001.7|996.7|320
1643378100000|2022-01-28 13:55:00|1002.5|997.5|1005.5|1000.5|1005.9|1000.9|1001.6|996.6|323
1643378400000|2022-01-28 14:00:00|1005.7|1000.7|1009.3|1004.3|1009.4|1004.4|1005|1000|358
1643378700000|2022-01-28 14:05:00|1009.4|1004.4|1009.3|1004.3|1011.4|1006.4|1007.2|1002.2|332
1643379000000|2022-01-28 14:10:00|1009.4|1004.4|1006.2|1001.2|1010|1005|1005.9|1000.9|253
1643379300000|2022-01-28 14:15:00|1006.1|1001.1|1002.7|997.7|1006.3|1001.3|1002.4|997.4|294
1643379600000|2022-01-28 14:20:00|1002.8|997.8|1002.3|997.3|1003.7|998.7|1002.2|997.2|237
1643379900000|2022-01-28 14:25:00|1002.2|997.2|1002.9|997.9|1003.3|998.3|1001.8|996.8|281
1643380200000|2022-01-28 14:30:00|1002.8|997.8|1000.1|995.1|1002.9|997.9|998.7|993.7|534
1643380500000|2022-01-28 14:35:00|1000.8|995.8|998.8|993.8|1001|996|998|993|556
1643380800000|2022-01-28 14:40:00|998.9|993.9|999.5|994.5|1000.7|995.7|998.5|993.5|473
1643381100000|2022-01-28 14:45:00|999.6|994.6|1000.5|995.5|1001.2|996.2|998|993|427
1643381400000|2022-01-28 14:50:00|1000.6|995.6|1002.3|997.3|1004.2|999.2|999.6|994.6|481
1643381700000|2022-01-28 14:55:00|1002.2|997.2|1002.2|997.2|1003|998|1000.8|995.8|423
1643382000000|2022-01-28 15:00:00|1002.1|997.1|999.8|994.8|1002.9|997.9|997.8|992.8|533
1643382300000|2022-01-28 15:05:00|999.7|994.7|1003.9|998.9|1004.6|999.6|999.1|994.1|461
1643382600000|2022-01-28 15:10:00|1003.8|998.8|1002.6|997.6|1007.3|1002.3|1001.8|996.8|473
1643382900000|2022-01-28 15:15:00|1002.5|997.5|1002.8|997.8|1004.3|999.3|1000.5|995.5|499
1643383200000|2022-01-28 15:20:00|1002.7|997.7|1001.5|996.5|1002.7|997.7|1001|996|354
1643383500000|2022-01-28 15:25:00|1001.3|996.3|1001.4|996.4|1001.6|996.6|998.8|993.8|381
1643383800000|2022-01-28 15:30:00|1001.5|996.5|999.4|994.4|1002|997|998.6|993.6|355
1643384100000|2022-01-28 15:35:00|999.7|994.7|1002|997|1002.9|997.9|999.2|994.2|334
1643384400000|2022-01-28 15:40:00|1001.9|996.9|1001.6|996.6|1003.1|998.1|1000|995|367
1643384700000|2022-01-28 15:45:00|1001.5|996.5|1006|1001|1006.3|1001.3|1001|996|364
1643385000000|2022-01-28 15:50:00|1006.1|1001.1|1006.8|1001.8|1007.1|1002.1|1003.8|998.8|357
1643385300000|2022-01-28 15:55:00|1006.9|1001.9|1003.5|998.5|1007.2|1002.2|1003.1|998.1|285
1643385600000|2022-01-28 16:00:00|1003.9|998.9|1004.9|999.9|1006.4|1001.4|1003.3|998.3|319
1643385900000|2022-01-28 16:05:00|1005|1000|1002.4|997.4|1005.6|1000.6|1002.3|997.3|282
1643386200000|2022-01-28 16:10:00|1002.3|997.3|1005.8|1000.8|1006|1001|1002.3|997.3|234
1643386500000|2022-01-28 16:15:00|1005.9|1000.9|1007.1|1002.1|1007.6|1002.6|1005.9|1000.9|161
1643386800000|2022-01-28 16:20:00|1007.4|1002.4|1004.8|999.8|1008.2|1003.2|1004.6|999.6|230
1643387100000|2022-01-28 16:25:00|1004.7|999.7|1005.9|1000.9|1007.6|1002.6|1004.7|999.7|268
1643387400000|2022-01-28 16:30:00|1006.3|1001.3|1008.4|1003.4|1009.1|1004.1|1005.9|1000.9|294
1643387700000|2022-01-28 16:35:00|1008.3|1003.3|1005.2|1000.2|1008.6|1003.6|1005.2|1000.2|192
1643388000000|2022-01-28 16:40:00|1005.1|1000.1|1003.8|998.8|1005.5|1000.5|1003|998|229
1643388300000|2022-01-28 16:45:00|1003.9|998.9|1005.1|1000.1|1005.1|1000.1|1002.1|997.1|218
1643388600000|2022-01-28 16:50:00|1005|1000|1005|1000|1007.2|1002.2|1004.6|999.6|142
1643388900000|2022-01-28 16:55:00|1004.9|999.9|1010.1|1005.1|1010.1|1005.1|1004.7|999.7|150
1643389200000|2022-01-28 17:00:00|1010.3|1005.3|1010.1|1005.1|1011|1006|1009.2|1004.2|205
1643389500000|2022-01-28 17:05:00|1010.2|1005.2|1011.2|1006.2|1011.4|1006.4|1010.1|1005.1|161
1643389800000|2022-01-28 17:10:00|1011.1|1006.1|1010.1|1005.1|1011.4|1006.4|1010|1005|204
1643390100000|2022-01-28 17:15:00|1010|1005|1009.1|1004.1|1010.1|1005.1|1009.1|1004.1|176
1643390400000|2022-01-28 17:20:00|1009|1004|1006.8|1001.8|1009.1|1004.1|1006.8|1001.8|198
1643390700000|2022-01-28 17:25:00|1006.9|1001.9|1008.2|1003.2|1008.3|1003.3|1006.2|1001.2|158
1643391000000|2022-01-28 17:30:00|1008.7|1003.7|1007.6|1002.6|1009.5|1004.5|1006.6|1001.6|194
1643391300000|2022-01-28 17:35:00|1007.7|1002.7|1007.3|1002.3|1008.1|1003.1|1007|1002|183
1643391600000|2022-01-28 17:40:00|1007.2|1002.2|1008.6|1003.6|1008.8|1003.8|1007.2|1002.2|160
1643391900000|2022-01-28 17:45:00|1008.7|1003.7|1009.2|1004.2|1009.3|1004.3|1007.8|1002.8|173
1643392200000|2022-01-28 17:50:00|1009.3|1004.3|1008.4|1003.4|1009.3|1004.3|1008|1003|187
1643392500000|2022-01-28 17:55:00|1008.5|1003.5|1008.7|1003.7|1009|1004|1007.9|1002.9|162
1643392800000|2022-01-28 18:00:00|1008.8|1003.8|1010.8|1005.8|1012|1007|1008.8|1003.8|203
1643393100000|2022-01-28 18:05:00|1010.7|1005.7|1010.6|1005.6|1011.4|1006.4|1010.3|1005.3|244
1643393400000|2022-01-28 18:10:00|1010.5|1005.5|1012|1007|1012|1007|1010.1|1005.1|228
1643393700000|2022-01-28 18:15:00|1011.9|1006.9|1011.4|1006.4|1012.6|1007.6|1011.1|1006.1|178
1643394000000|2022-01-28 18:20:00|1011.5|1006.5|1011.2|1006.2|1011.8|1006.8|1009.7|1004.7|204
1643394300000|2022-01-28 18:25:00|1011.4|1006.4|1010.9|1005.9|1011.4|1006.4|1009.7|1004.7|223
1643394600000|2022-01-28 18:30:00|1011.1|1006.1|1010.6|1005.6|1012.1|1007.1|1010.6|1005.6|203
1643394900000|2022-01-28 18:35:00|1010.4|1005.4|1010.1|1005.1|1011.3|1006.3|1010.1|1005.1|182
1643395200000|2022-01-28 18:40:00|1010.2|1005.2|1009.5|1004.5|1010.2|1005.2|1009.3|1004.3|198
1643395500000|2022-01-28 18:45:00|1009.6|1004.6|1008.8|1003.8|1009.8|1004.8|1008.7|1003.7|151
1643395800000|2022-01-28 18:50:00|1008.9|1003.9|1010|1005|1010.2|1005.2|1008.8|1003.8|253
1643396100000|2022-01-28 18:55:00|1009.9|1004.9|1009.9|1004.9|1010.6|1005.6|1009.8|1004.8|111
1643396400000|2022-01-28 19:00:00|1010.1|1005.1|1009.8|1004.8|1010.7|1005.7|1009.7|1004.7|146
1643396700000|2022-01-28 19:05:00|1009.9|1004.9|1007.1|1002.1|1009.9|1004.9|1007|1002|251
1643397000000|2022-01-28 19:10:00|1007|1002|1005.5|1000.5|1007.5|1002.5|1005.4|1000.4|235
1643397300000|2022-01-28 19:15:00|1005.3|1000.3|1005.3|1000.3|1005.8|1000.8|1005|1000|162
1643397600000|2022-01-28 19:20:00|1005.2|1000.2|1004.8|999.8|1006|1001|1004.7|999.7|198
1643397900000|2022-01-28 19:25:00|1004.7|999.7|1004.9|999.9|1005.4|1000.4|1004.7|999.7|183
1643398200000|2022-01-28 19:30:00|1005|1000|1005|1000|1005.3|1000.3|1004.3|999.3|121
1643398500000|2022-01-28 19:35:00|1004.9|999.9|1005.7|1000.7|1006.4|1001.4|1004.9|999.9|237
1643398800000|2022-01-28 19:40:00|1005.9|1000.9|1007.9|1002.9|1008.4|1003.4|1005.8|1000.8|152
1643399100000|2022-01-28 19:45:00|1008|1003|1009.3|1004.3|1009.4|1004.4|1007.9|1002.9|179
1643399400000|2022-01-28 19:50:00|1009.4|1004.4|1009.5|1004.5|1009.8|1004.8|1008.6|1003.6|154
1643399700000|2022-01-28 19:55:00|1009.6|1004.6|1011.1|1006.1|1011.4|1006.4|1009.5|1004.5|149
1643400000000|2022-01-28 20:00:00|1011.2|1006.2|1011.7|1006.7|1012.1|1007.1|1011|1006|195
1643400300000|2022-01-28 20:05:00|1011.6|1006.6|1012.4|1007.4|1012.5|1007.5|1011.1|1006.1|174
1643400600000|2022-01-28 20:10:00|1012.5|1007.5|1012.7|1007.7|1012.8|1007.8|1011.3|1006.3|165
1643400900000|2022-01-28 20:15:00|1012.8|1007.8|1012.5|1007.5|1013.1|1008.1|1012|1007|185
1643401200000|2022-01-28 20:20:00|1012.4|1007.4|1012.9|1007.9|1013.3|1008.3|1012.3|1007.3|96
1643401500000|2022-01-28 20:25:00|1012.8|1007.8|1012.9|1007.9|1013.2|1008.2|1012|1007|124
1643401800000|2022-01-28 20:30:00|1012.7|1007.7|1012.4|1007.4|1013|1008|1011.3|1006.3|137
1643402100000|2022-01-28 20:35:00|1012.2|1007.2|1013.2|1008.2|1013.4|1008.4|1012.1|1007.1|143
1643402400000|2022-01-28 20:40:00|1013.3|1008.3|1013.7|1008.7|1013.9|1008.9|1013.1|1008.1|127
1643402700000|2022-01-28 20:45:00|1013.6|1008.6|1015|1010|1015|1010|1013.2|1008.2|140
1643403000000|2022-01-28 20:50:00|1015.2|1010.2|1015.1|1010.1|1015.5|1010.5|1014.3|1009.3|257
1643403300000|2022-01-28 20:55:00|1015.2|1010.2|1015.6|1010.6|1015.6|1010.6|1014.8|1009.8|199
1643403600000|2022-01-28 21:00:00|1015.7|1010.7|1014|1009|1015.7|1010.7|1013.9|1008.9|139
1643403900000|2022-01-28 21:05:00|1014.1|1009.1|1014.4|1009.4|1014.9|1009.9|1014|1009|87
1643404200000|2022-01-28 21:10:00|1014.3|1009.3|1014.2|1009.2|1014.7|1009.7|1014.2|1009.2|33
1643404500000|2022-01-28 21:15:00|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1014.2|1009.2|41
1643404800000|2022-01-28 21:20:00|1014.3|1009.3|1014.5|1009.5|1014.6|1009.6|1014|1009|48
1643405100000|2022-01-28 21:25:00|1014.6|1009.6|1014.7|1009.7|1015.1|1010.1|1014.3|1009.3|31
1643405400000|2022-01-28 21:30:00|1014.6|1009.6|1014.6|1009.6|1014.8|1009.8|1014.5|1009.5|41
1643405700000|2022-01-28 21:35:00|1014.8|1009.8|1014.9|1009.9|1015.1|1010.1|1014.7|1009.7|47
1643406000000|2022-01-28 21:40:00|1015|1010|1015.2|1010.2|1015.4|1010.4|1015|1010|28
1643406300000|2022-01-28 21:45:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1014.8|1009.8|20
1643406600000|2022-01-28 21:50:00|1015.1|1010.1|1016|1011|1016|1011|1015.1|1010.1|9
1643406900000|2022-01-28 21:55:00|1015.8|1010.8|1016|1011|1016.2|1011.2|1015.3|1010.3|17
1643583600000|2022-01-30 23:00:00|1018.4|1007.4|1014.1|1009.1|1018.4|1009.2|1013.5|1007.4|40
1643583900000|2022-01-30 23:05:00|1013.8|1008.8|1013.8|1008.8|1014.6|1009.6|1013.5|1008.5|91
1643584200000|2022-01-30 23:10:00|1013.7|1008.7|1014.1|1009.1|1014.1|1009.1|1013.3|1008.3|133
1643584500000|2022-01-30 23:15:00|1014.2|1009.2|1013.5|1008.5|1014.4|1009.4|1013.4|1008.4|79
1643584800000|2022-01-30 23:20:00|1013.7|1008.7|1013.9|1008.9|1014.1|1009.1|1013.5|1008.5|110
1643585100000|2022-01-30 23:25:00|1014|1009|1014.2|1009.2|1014.4|1009.4|1013.6|1008.6|62
1643585400000|2022-01-30 23:30:00|1014.4|1009.4|1013.5|1008.5|1014.7|1009.7|1013.4|1008.4|54
1643585700000|2022-01-30 23:35:00|1013.4|1008.4|1013.7|1008.7|1014|1009|1012.7|1007.7|94
1643586000000|2022-01-30 23:40:00|1013.8|1008.8|1013.9|1008.9|1014.3|1009.3|1013.3|1008.3|62
1643586300000|2022-01-30 23:45:00|1013.8|1008.8|1013.4|1008.4|1014.3|1009.3|1012.9|1007.9|116
1643586600000|2022-01-30 23:50:00|1013.6|1008.6|1012.8|1007.8|1013.7|1008.7|1012.2|1007.2|100
1643586900000|2022-01-30 23:55:00|1012.9|1007.9|1013.5|1008.5|1013.8|1008.8|1012|1007|97
1643587200000|2022-01-31 00:00:00|1013.7|1008.7|1014.3|1009.3|1014.4|1009.4|1013.4|1008.4|90
1643587500000|2022-01-31 00:05:00|1014.2|1009.2|1014.1|1009.1|1014.6|1009.6|1013.6|1008.6|87
1643587800000|2022-01-31 00:10:00|1014.2|1009.2|1015.2|1010.2|1015.4|1010.4|1014.2|1009.2|85
1643588100000|2022-01-31 00:15:00|1015.1|1010.1|1014.7|1009.7|1015.6|1010.6|1014.3|1009.3|118
1643588400000|2022-01-31 00:20:00|1014.8|1009.8|1013.5|1008.5|1015.3|1010.3|1013.5|1008.5|84
1643588700000|2022-01-31 00:25:00|1013.6|1008.6|1014.7|1009.7|1014.9|1009.9|1013.5|1008.5|114
1643589000000|2022-01-31 00:30:00|1014.6|1009.6|1014.3|1009.3|1014.9|1009.9|1014.2|1009.2|118
1643589300000|2022-01-31 00:35:00|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|92
1643589600000|2022-01-31 00:40:00|1014.7|1009.7|1014|1009|1014.7|1009.7|1013.6|1008.6|42
1643589900000|2022-01-31 00:45:00|1014.1|1009.1|1013.4|1008.4|1014.4|1009.4|1013.4|1008.4|56
1643590200000|2022-01-31 00:50:00|1013.5|1008.5|1012.6|1007.6|1013.6|1008.6|1012.5|1007.5|72
1643590500000|2022-01-31 00:55:00|1012.7|1007.7|1012.9|1007.9|1013.7|1008.7|1012.6|1007.6|84
1643590800000|2022-01-31 01:00:00|1013|1008|1014.3|1009.3|1015.6|1010.6|1013|1008|103
1643591100000|2022-01-31 01:05:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1012.9|1007.9|99
1643591400000|2022-01-31 01:10:00|1014.2|1009.2|1013.9|1008.9|1014.3|1009.3|1013.6|1008.6|65
1643591700000|2022-01-31 01:15:00|1013.8|1008.8|1013.5|1008.5|1014|1009|1013.2|1008.2|124
1643592000000|2022-01-31 01:20:00|1013.4|1008.4|1013.8|1008.8|1014.2|1009.2|1013.4|1008.4|116
1643592300000|2022-01-31 01:25:00|1013.6|1008.6|1014.1|1009.1|1014.4|1009.4|1013.5|1008.5|77
1643592600000|2022-01-31 01:30:00|1014.2|1009.2|1013.8|1008.8|1014.6|1009.6|1013.7|1008.7|71
1643592900000|2022-01-31 01:35:00|1013.9|1008.9|1014.8|1009.8|1015.1|1010.1|1013.9|1008.9|65
1643593200000|2022-01-31 01:40:00|1014.6|1009.6|1015|1010|1016.3|1011.3|1014.6|1009.6|85
1643593500000|2022-01-31 01:45:00|1015.1|1010.1|1015.7|1010.7|1015.9|1010.9|1014.7|1009.7|68
1643593800000|2022-01-31 01:50:00|1015.8|1010.8|1016.2|1011.2|1017.2|1012.2|1015.8|1010.8|39
1643594100000|2022-01-31 01:55:00|1016.1|1011.1|1016.6|1011.6|1017.3|1012.3|1015.9|1010.9|76
1643594400000|2022-01-31 02:00:00|1016.5|1011.5|1017|1012|1017.1|1012.1|1016|1011|56
1643594700000|2022-01-31 02:05:00|1017.1|1012.1|1017.3|1012.3|1017.5|1012.5|1016.9|1011.9|49
1643595000000|2022-01-31 02:10:00|1017.4|1012.4|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|69
1643595300000|2022-01-31 02:15:00|1017.2|1012.2|1018|1013|1018.1|1013.1|1017.2|1012.2|71
1643595600000|2022-01-31 02:20:00|1018.2|1013.2|1017.8|1012.8|1018.5|1013.5|1017.8|1012.8|70
1643595900000|2022-01-31 02:25:00|1017.9|1012.9|1017|1012|1017.9|1012.9|1016.9|1011.9|50
1643596200000|2022-01-31 02:30:00|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|41
1643596500000|2022-01-31 02:35:00|1017.1|1012.1|1017|1012|1017.4|1012.4|1016.9|1011.9|77
1643596800000|2022-01-31 02:40:00|1016.9|1011.9|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|54
1643597100000|2022-01-31 02:45:00|1017|1012|1016.4|1011.4|1017|1012|1016.4|1011.4|45
1643597400000|2022-01-31 02:50:00|1016.5|1011.5|1017.2|1012.2|1017.8|1012.8|1016|1011|114
1643597700000|2022-01-31 02:55:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1016.9|1011.9|49
1643598000000|2022-01-31 03:00:00|1017.3|1012.3|1016.5|1011.5|1017.5|1012.5|1016.1|1011.1|61
1643598300000|2022-01-31 03:05:00|1016.6|1011.6|1014.9|1009.9|1016.6|1011.6|1014.9|1009.9|42
1643598600000|2022-01-31 03:10:00|1015|1010|1015.6|1010.6|1015.9|1010.9|1014.9|1009.9|105
1643598900000|2022-01-31 03:15:00|1015.7|1010.7|1015.2|1010.2|1015.9|1010.9|1014.6|1009.6|188
1643599200000|2022-01-31 03:20:00|1015.3|1010.3|1015.6|1010.6|1015.9|1010.9|1015.2|1010.2|30
1643599500000|2022-01-31 03:25:00|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|29
1643599800000|2022-01-31 03:30:00|1015.3|1010.3|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|13
1643600100000|2022-01-31 03:35:00|1015.3|1010.3|1015.7|1010.7|1015.9|1010.9|1015.3|1010.3|100
1643600400000|2022-01-31 03:40:00|1015.8|1010.8|1015.7|1010.7|1016|1011|1015.6|1010.6|37
1643600700000|2022-01-31 03:45:00|1015.6|1010.6|1015.4|1010.4|1015.9|1010.9|1015.3|1010.3|68
1643601000000|2022-01-31 03:50:00|1015.5|1010.5|1014.7|1009.7|1015.7|1010.7|1014.6|1009.6|40
1643601300000|2022-01-31 03:55:00|1014.6|1009.6|1014.8|1009.8|1015.1|1010.1|1014.6|1009.6|30
1643601600000|2022-01-31 04:00:00|1014.9|1009.9|1014.8|1009.8|1015|1010|1014.7|1009.7|62
1643601900000|2022-01-31 04:05:00|1014.9|1009.9|1014.3|1009.3|1014.9|1009.9|1014.3|1009.3|29
1643602200000|2022-01-31 04:10:00|1014.2|1009.2|1013.6|1008.6|1014.6|1009.6|1013.5|1008.5|51
1643602500000|2022-01-31 04:15:00|1013.7|1008.7|1014.4|1009.4|1014.7|1009.7|1013.7|1008.7|24
1643602800000|2022-01-31 04:20:00|1014.5|1009.5|1014.8|1009.8|1015.2|1010.2|1014.4|1009.4|56
1643603100000|2022-01-31 04:25:00|1014.9|1009.9|1014.5|1009.5|1015.1|1010.1|1014.5|1009.5|41
1643603400000|2022-01-31 04:30:00|1014.6|1009.6|1014.2|1009.2|1014.9|1009.9|1013.6|1008.6|79
1643603700000|2022-01-31 04:35:00|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1013.6|1008.6|33
1643604000000|2022-01-31 04:40:00|1014.7|1009.7|1014.8|1009.8|1015|1010|1014.3|1009.3|33
1643604300000|2022-01-31 04:45:00|1014.9|1009.9|1015.1|1010.1|1015.5|1010.5|1014.8|1009.8|23
1643604600000|2022-01-31 04:50:00|1015|1010|1015.3|1010.3|1015.4|1010.4|1014.8|1009.8|45
1643604900000|2022-01-31 04:55:00|1015.2|1010.2|1015.1|1010.1|1015.5|1010.5|1014.8|1009.8|62
1643605200000|2022-01-31 05:00:00|1015.2|1010.2|1014.3|1009.3|1015.5|1010.5|1014.1|1009.1|65
1643605500000|2022-01-31 05:05:00|1014.4|1009.4|1014.5|1009.5|1015|1010|1014.3|1009.3|51
1643605800000|2022-01-31 05:10:00|1014.4|1009.4|1015|1010|1015|1010|1014|1009|47
1643606100000|2022-01-31 05:15:00|1015.1|1010.1|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|24
1643606400000|2022-01-31 05:20:00|1014.7|1009.7|1014.5|1009.5|1015.1|1010.1|1014.3|1009.3|36
1643606700000|2022-01-31 05:25:00|1014.6|1009.6|1014.7|1009.7|1014.9|1009.9|1014|1009|45
1643607000000|2022-01-31 05:30:00|1014.6|1009.6|1016|1011|1016.3|1011.3|1014.3|1009.3|51
1643607300000|2022-01-31 05:35:00|1016.1|1011.1|1017.3|1012.3|1017.5|1012.5|1016.1|1011.1|76
1643607600000|2022-01-31 05:40:00|1017.2|1012.2|1016.6|1011.6|1017.2|1012.2|1015.9|1010.9|68
1643607900000|2022-01-31 05:45:00|1016.7|1011.7|1016.7|1011.7|1017.2|1012.2|1016.4|1011.4|36
1643608200000|2022-01-31 05:50:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.5|1011.5|24
1643608500000|2022-01-31 05:55:00|1016.6|1011.6|1017.4|1012.4|1017.4|1012.4|1016.5|1011.5|35
1643608800000|2022-01-31 06:00:00|1017.3|1012.3|1017.1|1012.1|1017.7|1012.7|1016.6|1011.6|170
1643609100000|2022-01-31 06:05:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1016|1011|66
1643609400000|2022-01-31 06:10:00|1017.4|1012.4|1016.9|1011.9|1017.5|1012.5|1016.2|1011.2|65
1643609700000|2022-01-31 06:15:00|1016.7|1011.7|1016.7|1011.7|1017.6|1012.6|1016.4|1011.4|47
1643610000000|2022-01-31 06:20:00|1016.9|1011.9|1017.3|1012.3|1017.4|1012.4|1016.7|1011.7|49
1643610300000|2022-01-31 06:25:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1017.3|1012.3|30
1643610600000|2022-01-31 06:30:00|1017.6|1012.6|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|41
1643610900000|2022-01-31 06:35:00|1018|1013|1018.1|1013.1|1018.2|1013.2|1017.5|1012.5|51
1643611200000|2022-01-31 06:40:00|1018|1013|1018|1013|1018.1|1013.1|1017.9|1012.9|41
1643611500000|2022-01-31 06:45:00|1018.1|1013.1|1017.8|1012.8|1018.3|1013.3|1017.8|1012.8|93
1643611800000|2022-01-31 06:50:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.7|1012.7|18
1643612100000|2022-01-31 06:55:00|1017.8|1012.8|1018.3|1013.3|1018.7|1013.7|1017.7|1012.7|47
1643612400000|2022-01-31 07:00:00|1018.1|1013.1|1016.6|1011.6|1018.2|1013.2|1016|1011|87
1643612700000|2022-01-31 07:05:00|1016.7|1011.7|1015.3|1010.3|1016.9|1011.9|1014.9|1009.9|87
1643613000000|2022-01-31 07:10:00|1015.4|1010.4|1015.3|1010.3|1015.7|1010.7|1014.9|1009.9|65
1643613300000|2022-01-31 07:15:00|1015.4|1010.4|1015.6|1010.6|1016.6|1011.6|1015.3|1010.3|64
1643613600000|2022-01-31 07:20:00|1015.5|1010.5|1015.4|1010.4|1016|1011|1015.2|1010.2|91
1643613900000|2022-01-31 07:25:00|1015.3|1010.3|1016.2|1011.2|1016.5|1011.5|1015.2|1010.2|65
1643614200000|2022-01-31 07:30:00|1016.1|1011.1|1016.6|1011.6|1017.6|1012.6|1015.9|1010.9|190
1643614500000|2022-01-31 07:35:00|1016.5|1011.5|1016.3|1011.3|1016.7|1011.7|1015.1|1010.1|219
1643614800000|2022-01-31 07:40:00|1016.2|1011.2|1016.7|1011.7|1016.8|1011.8|1015.3|1010.3|75
1643615100000|2022-01-31 07:45:00|1016.8|1011.8|1016.7|1011.7|1017|1012|1016.4|1011.4|40
1643615400000|2022-01-31 07:50:00|1016.5|1011.5|1016.7|1011.7|1017.2|1012.2|1015.5|1010.5|99
1643615700000|2022-01-31 07:55:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016|1011|90
1643616000000|2022-01-31 08:00:00|1016.8|1011.8|1015.4|1010.4|1017.9|1012.9|1015.3|1010.3|160
1643616300000|2022-01-31 08:05:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1013.8|1008.8|192
1643616600000|2022-01-31 08:10:00|1016.3|1011.3|1015.2|1010.2|1017|1012|1014.7|1009.7|147
1643616900000|2022-01-31 08:15:00|1015.1|1010.1|1014|1009|1016.9|1011.9|1013.6|1008.6|136
1643617200000|2022-01-31 08:20:00|1014.3|1009.3|1016.3|1011.3|1017.8|1012.8|1014.2|1009.2|222
1643617500000|2022-01-31 08:25:00|1016.4|1011.4|1016.8|1011.8|1017.6|1012.6|1016.2|1011.2|219
1643617800000|2022-01-31 08:30:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.4|1011.4|162
1643618100000|2022-01-31 08:35:00|1017.2|1012.2|1016.6|1011.6|1017.4|1012.4|1015.7|1010.7|198
1643618400000|2022-01-31 08:40:00|1016.7|1011.7|1017.6|1012.6|1017.6|1012.6|1015.8|1010.8|162
1643618700000|2022-01-31 08:45:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1016.8|1011.8|144
1643619000000|2022-01-31 08:50:00|1018.1|1013.1|1018.6|1013.6|1019.5|1014.5|1017.1|1012.1|157
1643619300000|2022-01-31 08:55:00|1018.7|1013.7|1018.7|1013.7|1019.4|1014.4|1018.1|1013.1|146
1643619600000|2022-01-31 09:00:00|1018.8|1013.8|1021.3|1016.3|1022.2|1017.2|1018.6|1013.6|121
1643619900000|2022-01-31 09:05:00|1021.4|1016.4|1019.8|1014.8|1021.5|1016.5|1019.8|1014.8|112
1643620200000|2022-01-31 09:10:00|1019.9|1014.9|1019.5|1014.5|1021|1016|1019.4|1014.4|154
1643620500000|2022-01-31 09:15:00|1019.6|1014.6|1018.9|1013.9|1020.1|1015.1|1018.4|1013.4|93
1643620800000|2022-01-31 09:20:00|1018.8|1013.8|1017.5|1012.5|1019.1|1014.1|1017|1012|102
1643621100000|2022-01-31 09:25:00|1017.4|1012.4|1016.8|1011.8|1018|1013|1016.5|1011.5|118
1643621400000|2022-01-31 09:30:00|1016.7|1011.7|1015.9|1010.9|1016.8|1011.8|1015.1|1010.1|69
1643621700000|2022-01-31 09:35:00|1016|1011|1016.5|1011.5|1017.5|1012.5|1016|1011|78
1643622000000|2022-01-31 09:40:00|1016.4|1011.4|1016.9|1011.9|1018.3|1013.3|1016.4|1011.4|136
1643622300000|2022-01-31 09:45:00|1017.1|1012.1|1018.8|1013.8|1018.8|1013.8|1016.7|1011.7|105
1643622600000|2022-01-31 09:50:00|1018.9|1013.9|1017|1012|1019.3|1014.3|1016.7|1011.7|149
1643622900000|2022-01-31 09:55:00|1016.9|1011.9|1017.2|1012.2|1017.5|1012.5|1016.3|1011.3|89
1643623200000|2022-01-31 10:00:00|1017.1|1012.1|1016.6|1011.6|1017.1|1012.1|1016|1011|73
1643623500000|2022-01-31 10:05:00|1016.5|1011.5|1015.7|1010.7|1016.6|1011.6|1014.8|1009.8|121
1643623800000|2022-01-31 10:10:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1014.5|1009.5|109
1643624100000|2022-01-31 10:15:00|1015.6|1010.6|1016.7|1011.7|1017.1|1012.1|1015.6|1010.6|103
1643624400000|2022-01-31 10:20:00|1016.6|1011.6|1016.4|1011.4|1017.1|1012.1|1015.6|1010.6|116
1643624700000|2022-01-31 10:25:00|1016.5|1011.5|1017|1012|1017.7|1012.7|1016.5|1011.5|91
1643625000000|2022-01-31 10:30:00|1017.1|1012.1|1016.1|1011.1|1017.3|1012.3|1015.3|1010.3|121
1643625300000|2022-01-31 10:35:00|1016|1011|1014.8|1009.8|1016.1|1011.1|1014.7|1009.7|117
1643625600000|2022-01-31 10:40:00|1015|1010|1015.4|1010.4|1016.2|1011.2|1014.9|1009.9|79
1643625900000|2022-01-31 10:45:00|1015.5|1010.5|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|95
1643626200000|2022-01-31 10:50:00|1015.6|1010.6|1015.8|1010.8|1016.2|1011.2|1015.4|1010.4|69
1643626500000|2022-01-31 10:55:00|1016|1011|1016|1011|1016.5|1011.5|1015.9|1010.9|139
1643626800000|2022-01-31 11:00:00|1015.9|1010.9|1015.4|1010.4|1016|1011|1014.8|1009.8|69
1643627100000|2022-01-31 11:05:00|1015.5|1010.5|1015.8|1010.8|1016.1|1011.1|1015.1|1010.1|63
1643627400000|2022-01-31 11:10:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|88
1643627700000|2022-01-31 11:15:00|1016.2|1011.2|1017.1|1012.1|1017.5|1012.5|1016|1011|95
1643628000000|2022-01-31 11:20:00|1017|1012|1017.1|1012.1|1017.8|1012.8|1016.5|1011.5|117
1643628300000|2022-01-31 11:25:00|1017|1012|1015.8|1010.8|1017.4|1012.4|1015.4|1010.4|105
1643628600000|2022-01-31 11:30:00|1015.9|1010.9|1015.5|1010.5|1016.6|1011.6|1015.2|1010.2|122
1643628900000|2022-01-31 11:35:00|1015.4|1010.4|1014|1009|1015.6|1010.6|1013.9|1008.9|127
1643629200000|2022-01-31 11:40:00|1014.2|1009.2|1012.8|1007.8|1014.4|1009.4|1012.7|1007.7|103
1643629500000|2022-01-31 11:45:00|1012.7|1007.7|1015.2|1010.2|1015.3|1010.3|1012.7|1007.7|117
1643629800000|2022-01-31 11:50:00|1015.3|1010.3|1016.9|1011.9|1017.2|1012.2|1015.1|1010.1|112
1643630100000|2022-01-31 11:55:00|1017|1012|1017|1012|1018.3|1013.3|1016.9|1011.9|119
1643630400000|2022-01-31 12:00:00|1017.1|1012.1|1016.6|1011.6|1017.3|1012.3|1016.6|1011.6|142
1643630700000|2022-01-31 12:05:00|1016.4|1011.4|1014.9|1009.9|1016.8|1011.8|1014.7|1009.7|91
1643631000000|2022-01-31 12:10:00|1014.8|1009.8|1014.1|1009.1|1015.1|1010.1|1013.9|1008.9|126
1643631300000|2022-01-31 12:15:00|1014|1009|1014|1009|1014|1009|1012.7|1007.7|94
1643631600000|2022-01-31 12:20:00|1013.9|1008.9|1013|1008|1014|1009|1012.4|1007.4|151
1643631900000|2022-01-31 12:25:00|1013.1|1008.1|1015|1010|1015|1010|1013|1008|88
1643632200000|2022-01-31 12:30:00|1014.8|1009.8|1015.7|1010.7|1015.9|1010.9|1013.6|1008.6|169
1643632500000|2022-01-31 12:35:00|1015.8|1010.8|1016|1011|1016.8|1011.8|1015.7|1010.7|118
1643632800000|2022-01-31 12:40:00|1015.9|1010.9|1016|1011|1016.1|1011.1|1014.6|1009.6|90
1643633100000|2022-01-31 12:45:00|1015.8|1010.8|1016.7|1011.7|1017.3|1012.3|1015.7|1010.7|90
1643633400000|2022-01-31 12:50:00|1016.6|1011.6|1016|1011|1017|1012|1015.9|1010.9|112
1643633700000|2022-01-31 12:55:00|1016.3|1011.3|1017.3|1012.3|1017.4|1012.4|1016.3|1011.3|116
1643634000000|2022-01-31 13:00:00|1017.2|1012.2|1017.8|1012.8|1018.6|1013.6|1016.7|1011.7|220
1643634300000|2022-01-31 13:05:00|1017.9|1012.9|1017.7|1012.7|1018.6|1013.6|1016.9|1011.9|185
1643634600000|2022-01-31 13:10:00|1018|1013|1022.5|1017.5|1022.9|1017.9|1017.9|1012.9|239
1643634900000|2022-01-31 13:15:00|1022.4|1017.4|1022.1|1017.1|1023.1|1018.1|1021.3|1016.3|217
1643635200000|2022-01-31 13:20:00|1022.2|1017.2|1020.8|1015.8|1022.4|1017.4|1020.1|1015.1|230
1643635500000|2022-01-31 13:25:00|1020.6|1015.6|1020.5|1015.5|1021.3|1016.3|1019.1|1014.1|179
1643635800000|2022-01-31 13:30:00|1020.9|1015.9|1023.5|1018.5|1023.8|1018.8|1020.9|1015.9|256
1643636100000|2022-01-31 13:35:00|1023.4|1018.4|1022.6|1017.6|1024|1019|1020.7|1015.7|301
1643636400000|2022-01-31 13:40:00|1022.4|1017.4|1020.6|1015.6|1022.4|1017.4|1019.8|1014.8|248
1643636700000|2022-01-31 13:45:00|1020.7|1015.7|1019.6|1014.6|1021.1|1016.1|1019.4|1014.4|172
1643637000000|2022-01-31 13:50:00|1019.3|1014.3|1021.2|1016.2|1022.1|1017.1|1019.2|1014.2|213
1643637300000|2022-01-31 13:55:00|1021.4|1016.4|1024.7|1019.7|1024.9|1019.9|1021|1016|222
1643637600000|2022-01-31 14:00:00|1024.8|1019.8|1024.1|1019.1|1025.7|1020.7|1023.2|1018.2|232
1643637900000|2022-01-31 14:05:00|1024.2|1019.2|1025|1020|1025.5|1020.5|1023.7|1018.7|226
1643638200000|2022-01-31 14:10:00|1025.1|1020.1|1024.7|1019.7|1026.2|1021.2|1024.7|1019.7|170
1643638500000|2022-01-31 14:15:00|1024.8|1019.8|1024.9|1019.9|1026.1|1021.1|1024.2|1019.2|181
1643638800000|2022-01-31 14:20:00|1025|1020|1021|1016|1025.3|1020.3|1020.2|1015.2|220
1643639100000|2022-01-31 14:25:00|1021.1|1016.1|1020.2|1015.2|1021.3|1016.3|1019.7|1014.7|218
1643639400000|2022-01-31 14:30:00|1020.1|1015.1|1022.3|1017.3|1022.5|1017.5|1018.5|1013.5|525
1643639700000|2022-01-31 14:35:00|1022.2|1017.2|1023|1018|1023.8|1018.8|1020.8|1015.8|482
1643640000000|2022-01-31 14:40:00|1022.7|1017.7|1023.1|1018.1|1025.8|1020.8|1020.9|1015.9|431
1643640300000|2022-01-31 14:45:00|1023.3|1018.3|1021.6|1016.6|1025.5|1020.5|1021.2|1016.2|467
1643640600000|2022-01-31 14:50:00|1021.5|1016.5|1021.8|1016.8|1024.5|1019.5|1020|1015|359
1643640900000|2022-01-31 14:55:00|1021.6|1016.6|1022.4|1017.4|1024.3|1019.3|1020.1|1015.1|327
1643641200000|2022-01-31 15:00:00|1022.5|1017.5|1021.2|1016.2|1022.5|1017.5|1020.2|1015.2|315
1643641500000|2022-01-31 15:05:00|1021.1|1016.1|1023|1018|1023.2|1018.2|1020.4|1015.4|299
1643641800000|2022-01-31 15:10:00|1023.1|1018.1|1024.2|1019.2|1024.9|1019.9|1021.2|1016.2|341
1643642100000|2022-01-31 15:15:00|1024.1|1019.1|1021|1016|1024.4|1019.4|1021|1016|376
1643642400000|2022-01-31 15:20:00|1020.9|1015.9|1024.6|1019.6|1025|1020|1020.9|1015.9|334
1643642700000|2022-01-31 15:25:00|1024.5|1019.5|1023.1|1018.1|1025.1|1020.1|1021.9|1016.9|302
1643643000000|2022-01-31 15:30:00|1023.2|1018.2|1024.1|1019.1|1024.4|1019.4|1021.7|1016.7|270
1643643300000|2022-01-31 15:35:00|1024|1019|1022.5|1017.5|1024.4|1019.4|1020.7|1015.7|212
1643643600000|2022-01-31 15:40:00|1022.4|1017.4|1021.3|1016.3|1022.6|1017.6|1021.1|1016.1|255
1643643900000|2022-01-31 15:45:00|1021.5|1016.5|1019|1014|1021.6|1016.6|1017.7|1012.7|273
1643644200000|2022-01-31 15:50:00|1018.9|1013.9|1019.6|1014.6|1021.5|1016.5|1017.9|1012.9|350
1643644500000|2022-01-31 15:55:00|1019.8|1014.8|1019.5|1014.5|1020.8|1015.8|1017.3|1012.3|369
1643644800000|2022-01-31 16:00:00|1019.6|1014.6|1021.7|1016.7|1021.9|1016.9|1017.8|1012.8|311
1643645100000|2022-01-31 16:05:00|1021.6|1016.6|1021.7|1016.7|1023.2|1018.2|1021.1|1016.1|291
1643645400000|2022-01-31 16:10:00|1021.6|1016.6|1020.7|1015.7|1021.7|1016.7|1019.3|1014.3|306
1643645700000|2022-01-31 16:15:00|1020.9|1015.9|1017.9|1012.9|1021.2|1016.2|1017.7|1012.7|189
1643646000000|2022-01-31 16:20:00|1018|1013|1016.9|1011.9|1019.4|1014.4|1016.4|1011.4|239
1643646300000|2022-01-31 16:25:00|1017|1012|1016.1|1011.1|1017.5|1012.5|1015.7|1010.7|213
1643646600000|2022-01-31 16:30:00|1016.6|1011.6|1017.2|1012.2|1018.1|1013.1|1014.9|1009.9|246
1643646900000|2022-01-31 16:35:00|1017.3|1012.3|1019.2|1014.2|1019.4|1014.4|1017|1012|197
1643647200000|2022-01-31 16:40:00|1019.3|1014.3|1020.4|1015.4|1020.7|1015.7|1019|1014|155
1643647500000|2022-01-31 16:45:00|1020.3|1015.3|1023|1018|1023.1|1018.1|1020.2|1015.2|142
1643647800000|2022-01-31 16:50:00|1023.1|1018.1|1024.1|1019.1|1024.7|1019.7|1022.4|1017.4|180
1643648100000|2022-01-31 16:55:00|1024.2|1019.2|1023.6|1018.6|1025.2|1020.2|1023.4|1018.4|174
1643648400000|2022-01-31 17:00:00|1023.7|1018.7|1023.9|1018.9|1024.2|1019.2|1022.2|1017.2|219
1643648700000|2022-01-31 17:05:00|1023.8|1018.8|1025.1|1020.1|1026.1|1021.1|1023.6|1018.6|172
1643649000000|2022-01-31 17:10:00|1025|1020|1026|1021|1026.3|1021.3|1024.7|1019.7|143
1643649300000|2022-01-31 17:15:00|1026.1|1021.1|1023.3|1018.3|1026.3|1021.3|1023.3|1018.3|116
1643649600000|2022-01-31 17:20:00|1023.2|1018.2|1020.9|1015.9|1023.3|1018.3|1020.5|1015.5|169
1643649900000|2022-01-31 17:25:00|1021|1016|1021.1|1016.1|1021.9|1016.9|1020.6|1015.6|87
1643650200000|2022-01-31 17:30:00|1021.2|1016.2|1020.3|1015.3|1021.9|1016.9|1019.9|1014.9|102
1643650500000|2022-01-31 17:35:00|1020.1|1015.1|1019.4|1014.4|1020.5|1015.5|1019.3|1014.3|106
1643650800000|2022-01-31 17:40:00|1019.5|1014.5|1020.3|1015.3|1020.8|1015.8|1019.3|1014.3|129
1643651100000|2022-01-31 17:45:00|1020.4|1015.4|1021.6|1016.6|1021.6|1016.6|1020.2|1015.2|107
1643651400000|2022-01-31 17:50:00|1021.5|1016.5|1023.6|1018.6|1023.6|1018.6|1021.1|1016.1|139
1643651700000|2022-01-31 17:55:00|1023.3|1018.3|1025.3|1020.3|1025.4|1020.4|1023.1|1018.1|155
1643652000000|2022-01-31 18:00:00|1024.6|1019.6|1023.7|1018.7|1025.4|1020.4|1023.5|1018.5|282
1643652300000|2022-01-31 18:05:00|1023.8|1018.8|1025.7|1020.7|1025.8|1020.8|1023.5|1018.5|127
1643652600000|2022-01-31 18:10:00|1025.8|1020.8|1025.4|1020.4|1026.1|1021.1|1024.8|1019.8|123
1643652900000|2022-01-31 18:15:00|1025.3|1020.3|1025.1|1020.1|1025.6|1020.6|1024.1|1019.1|150
1643653200000|2022-01-31 18:20:00|1025.2|1020.2|1024.4|1019.4|1025.3|1020.3|1024.4|1019.4|132
1643653500000|2022-01-31 18:25:00|1024.3|1019.3|1023.9|1018.9|1024.8|1019.8|1023.4|1018.4|139
1643653800000|2022-01-31 18:30:00|1024.1|1019.1|1024|1019|1024.6|1019.6|1023.4|1018.4|109
1643654100000|2022-01-31 18:35:00|1024.1|1019.1|1025.7|1020.7|1026.1|1021.1|1024|1019|93
1643654400000|2022-01-31 18:40:00|1025.6|1020.6|1025.4|1020.4|1026.1|1021.1|1025.1|1020.1|101
1643654700000|2022-01-31 18:45:00|1025.5|1020.5|1025.3|1020.3|1026|1021|1024.9|1019.9|162
1643655000000|2022-01-31 18:50:00|1025.4|1020.4|1025.3|1020.3|1025.7|1020.7|1025.2|1020.2|99
1643655300000|2022-01-31 18:55:00|1025.4|1020.4|1025.9|1020.9|1025.9|1020.9|1025.1|1020.1|78
1643655600000|2022-01-31 19:00:00|1025.8|1020.8|1026.5|1021.5|1026.8|1021.8|1025.4|1020.4|139
1643655900000|2022-01-31 19:05:00|1026.4|1021.4|1026.1|1021.1|1026.7|1021.7|1026|1021|149
1643656200000|2022-01-31 19:10:00|1026.2|1021.2|1026|1021|1026.3|1021.3|1025.8|1020.8|85
1643656500000|2022-01-31 19:15:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.4|1020.4|100
1643656800000|2022-01-31 19:20:00|1025.7|1020.7|1025.8|1020.8|1026|1021|1025.3|1020.3|100
1643657100000|2022-01-31 19:25:00|1025.7|1020.7|1026.6|1021.6|1027|1022|1025.5|1020.5|148
1643657400000|2022-01-31 19:30:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|53
1643657700000|2022-01-31 19:35:00|1026.9|1021.9|1027.2|1022.2|1027.9|1022.9|1026.8|1021.8|121
1643658000000|2022-01-31 19:40:00|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1027.1|1022.1|73
1643658300000|2022-01-31 19:45:00|1027.7|1022.7|1026.9|1021.9|1027.8|1022.8|1026.6|1021.6|60
1643658600000|2022-01-31 19:50:00|1027|1022|1026.6|1021.6|1027.3|1022.3|1026.6|1021.6|85
1643658900000|2022-01-31 19:55:00|1026.5|1021.5|1027.3|1022.3|1027.3|1022.3|1026.5|1021.5|104
1643659200000|2022-01-31 20:00:00|1027.4|1022.4|1027.3|1022.3|1027.8|1022.8|1026.9|1021.9|87
1643659500000|2022-01-31 20:05:00|1027.2|1022.2|1025.9|1020.9|1027.3|1022.3|1025.9|1020.9|70
1643659800000|2022-01-31 20:10:00|1026|1021|1024.9|1019.9|1026.4|1021.4|1024.6|1019.6|166
1643660100000|2022-01-31 20:15:00|1025|1020|1024.8|1019.8|1025.5|1020.5|1024.5|1019.5|188
1643660400000|2022-01-31 20:20:00|1024.7|1019.7|1026|1021|1026.1|1021.1|1024.7|1019.7|68
1643660700000|2022-01-31 20:25:00|1026.1|1021.1|1025.5|1020.5|1026.3|1021.3|1025.4|1020.4|111
1643661000000|2022-01-31 20:30:00|1025.6|1020.6|1026.5|1021.5|1026.5|1021.5|1024.2|1019.2|155
1643661300000|2022-01-31 20:35:00|1026.4|1021.4|1026.1|1021.1|1026.6|1021.6|1025.5|1020.5|157
1643661600000|2022-01-31 20:40:00|1026|1021|1025.7|1020.7|1026.4|1021.4|1025.5|1020.5|134
1643661900000|2022-01-31 20:45:00|1025.5|1020.5|1026.4|1021.4|1026.4|1021.4|1025.2|1020.2|101
1643662200000|2022-01-31 20:50:00|1026.5|1021.5|1027.1|1022.1|1027.3|1022.3|1026.3|1021.3|162
1643662500000|2022-01-31 20:55:00|1027|1022|1027|1022|1027.4|1022.4|1026.3|1021.3|282
1643662800000|2022-01-31 21:00:00|1026.9|1021.9|1025.5|1020.5|1027|1022|1025.5|1020.5|49
1643663100000|2022-01-31 21:05:00|1025.6|1020.6|1026.2|1021.2|1026.2|1021.2|1025.6|1020.6|70
1643663400000|2022-01-31 21:10:00|1026.1|1021.1|1025.7|1020.7|1026.2|1021.2|1025.5|1020.5|67
1643663700000|2022-01-31 21:15:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.5|1020.5|49
1643664000000|2022-01-31 21:20:00|1025.7|1020.7|1025.4|1020.4|1025.9|1020.9|1025.3|1020.3|29
1643664300000|2022-01-31 21:25:00|1025.5|1020.5|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|29
1643664600000|2022-01-31 21:30:00|1025.3|1020.3|1025|1020|1025.3|1020.3|1025|1020|15
1643664900000|2022-01-31 21:35:00|1025.1|1020.1|1024.9|1019.9|1025.3|1020.3|1024.8|1019.8|27
1643665200000|2022-01-31 21:40:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|12
1643665500000|2022-01-31 21:45:00|1024.9|1019.9|1023.9|1018.9|1025|1020|1023.9|1018.9|63
1643665800000|2022-01-31 21:50:00|1023.8|1018.8|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|18
1643666100000|2022-01-31 21:55:00|1023.8|1018.8|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|42
1643670000000|2022-01-31 23:00:00|1025.5|1020.5|1024.6|1019.6|1025.6|1020.6|1024.6|1019.6|32
1643670300000|2022-01-31 23:05:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1023.9|1018.9|23
1643670600000|2022-01-31 23:10:00|1025.2|1020.2|1024.1|1019.1|1025.2|1020.2|1024|1019|65
1643670900000|2022-01-31 23:15:00|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.1|1019.1|41
1643671200000|2022-01-31 23:20:00|1024.5|1019.5|1024.8|1019.8|1025.3|1020.3|1024.5|1019.5|143
1643671500000|2022-01-31 23:25:00|1024.7|1019.7|1025.3|1020.3|1025.4|1020.4|1024.7|1019.7|35
1643671800000|2022-01-31 23:30:00|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1024.9|1019.9|70
1643672100000|2022-01-31 23:35:00|1025.8|1020.8|1026|1021|1026.2|1021.2|1025.6|1020.6|169
1643672400000|2022-01-31 23:40:00|1026.2|1021.2|1025.9|1020.9|1026.4|1021.4|1025.7|1020.7|102
1643672700000|2022-01-31 23:45:00|1025.8|1020.8|1026|1021|1026.4|1021.4|1025.8|1020.8|60
1643673000000|2022-01-31 23:50:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.5|1020.5|156
1643673300000|2022-01-31 23:55:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|36
1643673600000|2022-02-01 00:00:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1024.7|1019.7|43
1643673900000|2022-02-01 00:05:00|1025.1|1020.1|1024.9|1019.9|1025.4|1020.4|1024.8|1019.8|128
1643674200000|2022-02-01 00:10:00|1024.8|1019.8|1025.2|1020.2|1025.2|1020.2|1024.8|1019.8|43
1643674500000|2022-02-01 00:15:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.7|1019.7|58
1643674800000|2022-02-01 00:20:00|1024.7|1019.7|1025|1020|1025|1020|1024.3|1019.3|36
1643675100000|2022-02-01 00:25:00|1025.1|1020.1|1025.2|1020.2|1025.7|1020.7|1024.9|1019.9|35
1643675400000|2022-02-01 00:30:00|1025.3|1020.3|1024.8|1019.8|1025.4|1020.4|1024.3|1019.3|40
1643675700000|2022-02-01 00:35:00|1024.9|1019.9|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|11
1643676000000|2022-02-01 00:40:00|1025.4|1020.4|1025.9|1020.9|1026.1|1021.1|1025.3|1020.3|37
1643676300000|2022-02-01 00:45:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|113
1643676600000|2022-02-01 00:50:00|1026.5|1021.5|1026|1021|1026.5|1021.5|1025.9|1020.9|42
1643676900000|2022-02-01 00:55:00|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.6|1020.6|49
1643677200000|2022-02-01 01:00:00|1025.7|1020.7|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|32
1643677500000|2022-02-01 01:05:00|1026|1021|1025.2|1020.2|1026|1021|1025.2|1020.2|47
1643677800000|2022-02-01 01:10:00|1025.1|1020.1|1026.8|1021.8|1026.8|1021.8|1025.1|1020.1|51
1643678100000|2022-02-01 01:15:00|1026.9|1021.9|1026.9|1021.9|1027.7|1022.7|1026.5|1021.5|29
1643678400000|2022-02-01 01:20:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|32
1643678700000|2022-02-01 01:25:00|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.5|1021.5|25
1643679000000|2022-02-01 01:30:00|1027|1022|1026.2|1021.2|1027.1|1022.1|1025.8|1020.8|70
1643679300000|2022-02-01 01:35:00|1026.3|1021.3|1025.3|1020.3|1026.3|1021.3|1024.9|1019.9|43
1643679600000|2022-02-01 01:40:00|1025.6|1020.6|1024.8|1019.8|1025.8|1020.8|1024.7|1019.7|39
1643679900000|2022-02-01 01:45:00|1024.9|1019.9|1024|1019|1024.9|1019.9|1023.8|1018.8|55
1643680200000|2022-02-01 01:50:00|1023.9|1018.9|1022.8|1017.8|1023.9|1018.9|1022.4|1017.4|103
1643680500000|2022-02-01 01:55:00|1022.9|1017.9|1023.6|1018.6|1023.7|1018.7|1022.4|1017.4|80
1643680800000|2022-02-01 02:00:00|1023.5|1018.5|1023.7|1018.7|1024.2|1019.2|1023.4|1018.4|46
1643681100000|2022-02-01 02:05:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1023.1|1018.1|30
1643681400000|2022-02-01 02:10:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|26
1643681700000|2022-02-01 02:15:00|1023.4|1018.4|1024.5|1019.5|1024.7|1019.7|1023.4|1018.4|22
1643682000000|2022-02-01 02:20:00|1024.2|1019.2|1024.3|1019.3|1024.5|1019.5|1024.1|1019.1|97
1643682300000|2022-02-01 02:25:00|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.1|1019.1|149
1643682600000|2022-02-01 02:30:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.3|1019.3|37
1643682900000|2022-02-01 02:35:00|1024.7|1019.7|1025.8|1020.8|1025.8|1020.8|1024.4|1019.4|32
1643683200000|2022-02-01 02:40:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1024.9|1019.9|39
1643683500000|2022-02-01 02:45:00|1025.9|1020.9|1026|1021|1026.3|1021.3|1025.8|1020.8|16
1643683800000|2022-02-01 02:50:00|1026.1|1021.1|1025.4|1020.4|1026.2|1021.2|1025.2|1020.2|62
1643684100000|2022-02-01 02:55:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.3|1020.3|26
1643684400000|2022-02-01 03:00:00|1026.4|1021.4|1025.6|1020.6|1026.4|1021.4|1025.5|1020.5|29
1643684700000|2022-02-01 03:05:00|1025.5|1020.5|1025.8|1020.8|1026.2|1021.2|1025.5|1020.5|46
1643685000000|2022-02-01 03:10:00|1025.9|1020.9|1025.9|1020.9|1026.2|1021.2|1025.7|1020.7|30
1643685300000|2022-02-01 03:15:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|43
1643685600000|2022-02-01 03:20:00|1026.3|1021.3|1026.6|1021.6|1026.9|1021.9|1026.1|1021.1|70
1643685900000|2022-02-01 03:25:00|1026.7|1021.7|1026.4|1021.4|1027.1|1022.1|1026.3|1021.3|62
1643686200000|2022-02-01 03:30:00|1026.5|1021.5|1023.2|1018.2|1026.5|1021.5|1022.8|1017.8|252
1643686500000|2022-02-01 03:35:00|1023.1|1018.1|1024.3|1019.3|1024.4|1019.4|1023|1018|101
1643686800000|2022-02-01 03:40:00|1024.4|1019.4|1023.5|1018.5|1024.4|1019.4|1023.2|1018.2|67
1643687100000|2022-02-01 03:45:00|1023.7|1018.7|1023.5|1018.5|1023.8|1018.8|1023.2|1018.2|45
1643687400000|2022-02-01 03:50:00|1023.3|1018.3|1024.2|1019.2|1024.2|1019.2|1023.2|1018.2|29
1643687700000|2022-02-01 03:55:00|1024.3|1019.3|1024.6|1019.6|1024.7|1019.7|1023.9|1018.9|74
1643688000000|2022-02-01 04:00:00|1024.5|1019.5|1023.8|1018.8|1024.7|1019.7|1023.7|1018.7|66
1643688300000|2022-02-01 04:05:00|1023.9|1018.9|1023.6|1018.6|1024.4|1019.4|1023.6|1018.6|42
1643688600000|2022-02-01 04:10:00|1023.7|1018.7|1024.7|1019.7|1024.7|1019.7|1023.6|1018.6|43
1643688900000|2022-02-01 04:15:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|30
1643689200000|2022-02-01 04:20:00|1025.8|1020.8|1026.5|1021.5|1026.5|1021.5|1025.8|1020.8|73
1643689500000|2022-02-01 04:25:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026|1021|41
1643689800000|2022-02-01 04:30:00|1026.4|1021.4|1026.5|1021.5|1027.2|1022.2|1026.3|1021.3|42
1643690100000|2022-02-01 04:35:00|1026.4|1021.4|1027.2|1022.2|1027.3|1022.3|1026.4|1021.4|50
1643690400000|2022-02-01 04:40:00|1026.9|1021.9|1028.1|1023.1|1028.8|1023.8|1026.9|1021.9|47
1643690700000|2022-02-01 04:45:00|1028.3|1023.3|1028|1023|1028.6|1023.6|1027.7|1022.7|59
1643691000000|2022-02-01 04:50:00|1028.1|1023.1|1029|1024|1029|1024|1027.7|1022.7|37
1643691300000|2022-02-01 04:55:00|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1028.2|1023.2|80
1643691600000|2022-02-01 05:00:00|1029.3|1024.3|1029.1|1024.1|1029.5|1024.5|1028.4|1023.4|153
1643691900000|2022-02-01 05:05:00|1029.2|1024.2|1030.1|1025.1|1030.2|1025.2|1028.9|1023.9|63
1643692200000|2022-02-01 05:10:00|1030.2|1025.2|1030.7|1025.7|1031|1026|1030.2|1025.2|36
1643692500000|2022-02-01 05:15:00|1030.8|1025.8|1030|1025|1030.9|1025.9|1029.8|1024.8|41
1643692800000|2022-02-01 05:20:00|1030.1|1025.1|1030.7|1025.7|1030.9|1025.9|1029.9|1024.9|33
1643693100000|2022-02-01 05:25:00|1030.8|1025.8|1032.1|1027.1|1032.2|1027.2|1030.7|1025.7|38
1643693400000|2022-02-01 05:30:00|1032.2|1027.2|1032.8|1027.8|1032.9|1027.9|1031.8|1026.8|54
1643693700000|2022-02-01 05:35:00|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.4|1027.4|47
1643694000000|2022-02-01 05:40:00|1032.4|1027.4|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|56
1643694300000|2022-02-01 05:45:00|1032.6|1027.6|1033.2|1028.2|1033.3|1028.3|1032.5|1027.5|62
1643694600000|2022-02-01 05:50:00|1033.3|1028.3|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|49
1643694900000|2022-02-01 05:55:00|1033.4|1028.4|1033.2|1028.2|1033.9|1028.9|1033|1028|52
1643695200000|2022-02-01 06:00:00|1033.3|1028.3|1033.4|1028.4|1034.2|1029.2|1033.3|1028.3|91
1643695500000|2022-02-01 06:05:00|1033.3|1028.3|1032.8|1027.8|1033.7|1028.7|1032.4|1027.4|55
1643695800000|2022-02-01 06:10:00|1032.7|1027.7|1032.3|1027.3|1033.1|1028.1|1031.7|1026.7|91
1643696100000|2022-02-01 06:15:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1031.7|1026.7|149
1643696400000|2022-02-01 06:20:00|1032.1|1027.1|1032.1|1027.1|1033|1028|1031.9|1026.9|163
1643696700000|2022-02-01 06:25:00|1032.2|1027.2|1032.2|1027.2|1033|1028|1032|1027|41
1643697000000|2022-02-01 06:30:00|1032.6|1027.6|1033|1028|1033|1028|1032|1027|52
1643697300000|2022-02-01 06:35:00|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.4|1027.4|38
1643697600000|2022-02-01 06:40:00|1033.1|1028.1|1032.9|1027.9|1033.3|1028.3|1032.5|1027.5|61
1643697900000|2022-02-01 06:45:00|1033|1028|1032.8|1027.8|1034|1029|1032.6|1027.6|59
1643698200000|2022-02-01 06:50:00|1032.7|1027.7|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|28
1643698500000|2022-02-01 06:55:00|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.3|1027.3|35
1643698800000|2022-02-01 07:00:00|1032.7|1027.7|1035.3|1030.3|1035.9|1030.9|1032.7|1027.7|135
1643699100000|2022-02-01 07:05:00|1035.2|1030.2|1036.9|1031.9|1037.3|1032.3|1035.2|1030.2|83
1643699400000|2022-02-01 07:10:00|1037|1032|1035.9|1030.9|1037.5|1032.5|1035.9|1030.9|89
1643699700000|2022-02-01 07:15:00|1035.8|1030.8|1035.9|1030.9|1036.1|1031.1|1034.9|1029.9|79
1643700000000|2022-02-01 07:20:00|1035.6|1030.6|1036.1|1031.1|1036.6|1031.6|1035.5|1030.5|102
1643700300000|2022-02-01 07:25:00|1036|1031|1037.1|1032.1|1037.1|1032.1|1035.6|1030.6|86
1643700600000|2022-02-01 07:30:00|1037|1032|1036.7|1031.7|1037.2|1032.2|1036.1|1031.1|113
1643700900000|2022-02-01 07:35:00|1036.8|1031.8|1037.7|1032.7|1037.8|1032.8|1036.3|1031.3|107
1643701200000|2022-02-01 07:40:00|1037.6|1032.6|1036.6|1031.6|1037.7|1032.7|1036.3|1031.3|115
1643701500000|2022-02-01 07:45:00|1036.5|1031.5|1037.4|1032.4|1037.4|1032.4|1036.3|1031.3|92
1643701800000|2022-02-01 07:50:00|1037.3|1032.3|1037|1032|1037.9|1032.9|1035.8|1030.8|112
1643702100000|2022-02-01 07:55:00|1037.6|1032.6|1038.1|1033.1|1038.3|1033.3|1037.1|1032.1|99
1643702400000|2022-02-01 08:00:00|1038.7|1033.7|1039.7|1034.7|1040.1|1035.1|1038.6|1033.6|245
1643702700000|2022-02-01 08:05:00|1039.4|1034.4|1040.6|1035.6|1041.1|1036.1|1039.4|1034.4|154
1643703000000|2022-02-01 08:10:00|1040.7|1035.7|1040.5|1035.5|1042.3|1037.3|1040.1|1035.1|198
1643703300000|2022-02-01 08:15:00|1040.8|1035.8|1041|1036|1041.1|1036.1|1039.2|1034.2|203
1643703600000|2022-02-01 08:20:00|1041.1|1036.1|1039|1034|1042.7|1037.7|1038.9|1033.9|164
1643703900000|2022-02-01 08:25:00|1039.1|1034.1|1039.1|1034.1|1039.8|1034.8|1038.2|1033.2|133
1643704200000|2022-02-01 08:30:00|1039.2|1034.2|1041.2|1036.2|1041.9|1036.9|1039|1034|152
1643704500000|2022-02-01 08:35:00|1041|1036|1039.5|1034.5|1041.1|1036.1|1039.2|1034.2|99
1643704800000|2022-02-01 08:40:00|1039.6|1034.6|1040.2|1035.2|1040.4|1035.4|1039.5|1034.5|101
1643705100000|2022-02-01 08:45:00|1040.1|1035.1|1040.9|1035.9|1041.2|1036.2|1040|1035|97
1643705400000|2022-02-01 08:50:00|1040.6|1035.6|1040.8|1035.8|1042.2|1037.2|1040.3|1035.3|141
1643705700000|2022-02-01 08:55:00|1041.1|1036.1|1041.6|1036.6|1042.2|1037.2|1040.3|1035.3|146
1643706000000|2022-02-01 09:00:00|1041.4|1036.4|1042.6|1037.6|1043|1038|1041.4|1036.4|176
1643706300000|2022-02-01 09:05:00|1042.7|1037.7|1042.6|1037.6|1043.2|1038.2|1042.1|1037.1|153
1643706600000|2022-02-01 09:10:00|1042.7|1037.7|1042.9|1037.9|1043.3|1038.3|1041.7|1036.7|111
1643706900000|2022-02-01 09:15:00|1042.8|1037.8|1042.8|1037.8|1043.3|1038.3|1042.5|1037.5|119
1643707200000|2022-02-01 09:20:00|1042.7|1037.7|1042.3|1037.3|1043|1038|1041.7|1036.7|115
1643707500000|2022-02-01 09:25:00|1042.2|1037.2|1042.4|1037.4|1042.5|1037.5|1041.5|1036.5|135
1643707800000|2022-02-01 09:30:00|1042|1037|1040.5|1035.5|1042.3|1037.3|1040|1035|139
1643708100000|2022-02-01 09:35:00|1040.4|1035.4|1040.6|1035.6|1040.8|1035.8|1039.8|1034.8|93
1643708400000|2022-02-01 09:40:00|1040.5|1035.5|1039.4|1034.4|1040.5|1035.5|1039.3|1034.3|87
1643708700000|2022-02-01 09:45:00|1039.3|1034.3|1039.1|1034.1|1040.5|1035.5|1038.1|1033.1|116
1643709000000|2022-02-01 09:50:00|1039.4|1034.4|1038.6|1033.6|1039.4|1034.4|1038.3|1033.3|156
1643709300000|2022-02-01 09:55:00|1038.5|1033.5|1039.3|1034.3|1039.4|1034.4|1038.5|1033.5|106
1643709600000|2022-02-01 10:00:00|1039.4|1034.4|1041.5|1036.5|1041.6|1036.6|1039.3|1034.3|124
1643709900000|2022-02-01 10:05:00|1041.4|1036.4|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|119
1643710200000|2022-02-01 10:10:00|1042.3|1037.3|1043|1038|1043|1038|1042.1|1037.1|72
1643710500000|2022-02-01 10:15:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.2|1037.2|71
1643710800000|2022-02-01 10:20:00|1043|1038|1043.8|1038.8|1044|1039|1042.9|1037.9|122
1643711100000|2022-02-01 10:25:00|1044|1039|1043.5|1038.5|1044.4|1039.4|1043.4|1038.4|82
1643711400000|2022-02-01 10:30:00|1043.4|1038.4|1043.8|1038.8|1044.3|1039.3|1043.3|1038.3|77
1643711700000|2022-02-01 10:35:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.3|1038.3|97
1643712000000|2022-02-01 10:40:00|1043.7|1038.7|1043.4|1038.4|1044.3|1039.3|1043.3|1038.3|89
1643712300000|2022-02-01 10:45:00|1043.7|1038.7|1044.3|1039.3|1044.6|1039.6|1043.3|1038.3|102
1643712600000|2022-02-01 10:50:00|1044.4|1039.4|1045.4|1040.4|1045.6|1040.6|1044.3|1039.3|93
1643712900000|2022-02-01 10:55:00|1045.3|1040.3|1045|1040|1045.6|1040.6|1044.6|1039.6|103
1643713200000|2022-02-01 11:00:00|1045.1|1040.1|1045.9|1040.9|1045.9|1040.9|1045|1040|97
1643713500000|2022-02-01 11:05:00|1046|1041|1046.8|1041.8|1047.5|1042.5|1045.8|1040.8|115
1643713800000|2022-02-01 11:10:00|1046.9|1041.9|1046.2|1041.2|1047.4|1042.4|1045.9|1040.9|118
1643714100000|2022-02-01 11:15:00|1046.4|1041.4|1045.4|1040.4|1046.6|1041.6|1045.2|1040.2|108
1643714400000|2022-02-01 11:20:00|1045.5|1040.5|1046.1|1041.1|1046.2|1041.2|1045.4|1040.4|87
1643714700000|2022-02-01 11:25:00|1046.3|1041.3|1046.8|1041.8|1047.4|1042.4|1046|1041|87
1643715000000|2022-02-01 11:30:00|1046.9|1041.9|1047.7|1042.7|1047.8|1042.8|1046.2|1041.2|95
1643715300000|2022-02-01 11:35:00|1047.5|1042.5|1047.1|1042.1|1048.9|1043.9|1047.1|1042.1|74
1643715600000|2022-02-01 11:40:00|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1046.4|1041.4|94
1643715900000|2022-02-01 11:45:00|1047.5|1042.5|1049.2|1044.2|1049.3|1044.3|1047.4|1042.4|109
1643716200000|2022-02-01 11:50:00|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1047.9|1042.9|74
1643716500000|2022-02-01 11:55:00|1049.1|1044.1|1047.8|1042.8|1049.3|1044.3|1047.7|1042.7|118
1643716800000|2022-02-01 12:00:00|1047.7|1042.7|1047.8|1042.8|1048.7|1043.7|1046.9|1041.9|162
1643717100000|2022-02-01 12:05:00|1047.7|1042.7|1049.7|1044.7|1049.8|1044.8|1047.4|1042.4|68
1643717400000|2022-02-01 12:10:00|1049.8|1044.8|1049.1|1044.1|1050.2|1045.2|1048.4|1043.4|105
1643717700000|2022-02-01 12:15:00|1049.2|1044.2|1048.7|1043.7|1049.2|1044.2|1048|1043|65
1643718000000|2022-02-01 12:20:00|1048.8|1043.8|1050.6|1045.6|1050.8|1045.8|1048.8|1043.8|140
1643718300000|2022-02-01 12:25:00|1050.4|1045.4|1051.2|1046.2|1051.3|1046.3|1049.7|1044.7|92
1643718600000|2022-02-01 12:30:00|1051.3|1046.3|1050.9|1045.9|1051.8|1046.8|1050.9|1045.9|119
1643718900000|2022-02-01 12:35:00|1050.8|1045.8|1050.2|1045.2|1051.2|1046.2|1049.1|1044.1|128
1643719200000|2022-02-01 12:40:00|1050.1|1045.1|1047.8|1042.8|1050.2|1045.2|1047.7|1042.7|75
1643719500000|2022-02-01 12:45:00|1047.3|1042.3|1048.2|1043.2|1048.5|1043.5|1047.3|1042.3|93
1643719800000|2022-02-01 12:50:00|1048|1043|1046.2|1041.2|1048|1043|1045.8|1040.8|118
1643720100000|2022-02-01 12:55:00|1046.1|1041.1|1041.8|1036.8|1046.6|1041.6|1041.8|1036.8|188
1643720400000|2022-02-01 13:00:00|1041.9|1036.9|1044.6|1039.6|1045.2|1040.2|1041.9|1036.9|203
1643720700000|2022-02-01 13:05:00|1044.8|1039.8|1044.4|1039.4|1046.1|1041.1|1044.3|1039.3|197
1643721000000|2022-02-01 13:10:00|1044.5|1039.5|1046.5|1041.5|1046.6|1041.6|1044|1039|131
1643721300000|2022-02-01 13:15:00|1046.4|1041.4|1045.7|1040.7|1047.9|1042.9|1045.7|1040.7|165
1643721600000|2022-02-01 13:20:00|1045.8|1040.8|1044.7|1039.7|1048.9|1043.9|1044.5|1039.5|213
1643721900000|2022-02-01 13:25:00|1044.6|1039.6|1041.6|1036.6|1046.3|1041.3|1041.3|1036.3|264
1643722200000|2022-02-01 13:30:00|1041.9|1036.9|1041.9|1036.9|1044.8|1039.8|1041.5|1036.5|283
1643722500000|2022-02-01 13:35:00|1041.8|1036.8|1042|1037|1043.4|1038.4|1040.2|1035.2|325
1643722800000|2022-02-01 13:40:00|1041.9|1036.9|1040.7|1035.7|1042.1|1037.1|1040.7|1035.7|162
1643723100000|2022-02-01 13:45:00|1040.6|1035.6|1041.3|1036.3|1041.8|1036.8|1038.4|1033.4|181
1643723400000|2022-02-01 13:50:00|1041.2|1036.2|1041.8|1036.8|1042.1|1037.1|1040|1035|217
1643723700000|2022-02-01 13:55:00|1041.7|1036.7|1042.5|1037.5|1043.2|1038.2|1041.5|1036.5|217
1643724000000|2022-02-01 14:00:00|1042.4|1037.4|1044.3|1039.3|1045.4|1040.4|1042.4|1037.4|227
1643724300000|2022-02-01 14:05:00|1044.2|1039.2|1045.2|1040.2|1047.2|1042.2|1043.2|1038.2|200
1643724600000|2022-02-01 14:10:00|1045.5|1040.5|1045.1|1040.1|1046.5|1041.5|1044.4|1039.4|179
1643724900000|2022-02-01 14:15:00|1045.2|1040.2|1044.9|1039.9|1045.8|1040.8|1044.3|1039.3|232
1643725200000|2022-02-01 14:20:00|1045|1040|1043.4|1038.4|1045.2|1040.2|1042.5|1037.5|185
1643725500000|2022-02-01 14:25:00|1043.5|1038.5|1044.7|1039.7|1045.6|1040.6|1043.5|1038.5|197
1643725800000|2022-02-01 14:30:00|1044.6|1039.6|1042.9|1037.9|1045.2|1040.2|1041.3|1036.3|428
1643726100000|2022-02-01 14:35:00|1042.7|1037.7|1040.9|1035.9|1043.2|1038.2|1040.8|1035.8|432
1643726400000|2022-02-01 14:40:00|1040.8|1035.8|1034.4|1029.4|1042.5|1037.5|1033.7|1028.7|387
1643726700000|2022-02-01 14:45:00|1034.5|1029.5|1035.1|1030.1|1035.8|1030.8|1032.3|1027.3|526
1643727000000|2022-02-01 14:50:00|1034.9|1029.9|1031.7|1026.7|1036.8|1031.8|1031|1026|429
1643727300000|2022-02-01 14:55:00|1031.6|1026.6|1034.4|1029.4|1034.4|1029.4|1031.3|1026.3|375
1643727600000|2022-02-01 15:00:00|1034.8|1029.8|1032.5|1027.5|1034.9|1029.9|1030.3|1025.3|755
1643727900000|2022-02-01 15:05:00|1032.3|1027.3|1037.8|1032.8|1038|1033|1030.6|1025.6|640
1643728200000|2022-02-01 15:10:00|1038.1|1033.1|1035.2|1030.2|1039.5|1034.5|1033.9|1028.9|499
1643728500000|2022-02-01 15:15:00|1035|1030|1032.6|1027.6|1035.8|1030.8|1031.6|1026.6|507
1643728800000|2022-02-01 15:20:00|1032.5|1027.5|1037|1032|1037.1|1032.1|1032.5|1027.5|449
1643729100000|2022-02-01 15:25:00|1036.8|1031.8|1034.2|1029.2|1037.1|1032.1|1033.1|1028.1|369
1643729400000|2022-02-01 15:30:00|1034.3|1029.3|1034.3|1029.3|1037.1|1032.1|1033.8|1028.8|365
1643729700000|2022-02-01 15:35:00|1034.5|1029.5|1035.3|1030.3|1037.7|1032.7|1034.2|1029.2|384
1643730000000|2022-02-01 15:40:00|1035.4|1030.4|1032.2|1027.2|1036.2|1031.2|1031.2|1026.2|355
1643730300000|2022-02-01 15:45:00|1032.5|1027.5|1032.2|1027.2|1033.4|1028.4|1031.7|1026.7|266
1643730600000|2022-02-01 15:50:00|1032.6|1027.6|1037.2|1032.2|1037.6|1032.6|1032.4|1027.4|358
1643730900000|2022-02-01 15:55:00|1037.4|1032.4|1035.2|1030.2|1037.7|1032.7|1035.1|1030.1|343
1643731200000|2022-02-01 16:00:00|1035.1|1030.1|1035.1|1030.1|1035.7|1030.7|1034|1029|292
1643731500000|2022-02-01 16:05:00|1035.2|1030.2|1034.6|1029.6|1035.9|1030.9|1034.1|1029.1|239
1643731800000|2022-02-01 16:10:00|1034.5|1029.5|1033.3|1028.3|1034.9|1029.9|1033.2|1028.2|192
1643732100000|2022-02-01 16:15:00|1033.4|1028.4|1034|1029|1034.8|1029.8|1032.3|1027.3|201
1643732400000|2022-02-01 16:20:00|1034.1|1029.1|1032.7|1027.7|1034.4|1029.4|1032.1|1027.1|211
1643732700000|2022-02-01 16:25:00|1032.8|1027.8|1033.4|1028.4|1033.7|1028.7|1032|1027|183
1643733000000|2022-02-01 16:30:00|1033.5|1028.5|1034.5|1029.5|1034.7|1029.7|1032.2|1027.2|273
1643733300000|2022-02-01 16:35:00|1034.8|1029.8|1032.8|1027.8|1035.4|1030.4|1032.7|1027.7|216
1643733600000|2022-02-01 16:40:00|1032.7|1027.7|1030.5|1025.5|1032.8|1027.8|1030.3|1025.3|169
1643733900000|2022-02-01 16:45:00|1030.3|1025.3|1027.2|1022.2|1030.4|1025.4|1026.9|1021.9|290
1643734200000|2022-02-01 16:50:00|1027.3|1022.3|1026.4|1021.4|1028.4|1023.4|1026.3|1021.3|212
1643734500000|2022-02-01 16:55:00|1026.3|1021.3|1027.3|1022.3|1028.1|1023.1|1026.2|1021.2|186
1643734800000|2022-02-01 17:00:00|1027.2|1022.2|1027|1022|1027.6|1022.6|1026.8|1021.8|140
1643735100000|2022-02-01 17:05:00|1026.9|1021.9|1027.4|1022.4|1027.6|1022.6|1026.7|1021.7|133
1643735400000|2022-02-01 17:10:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026|1021|163
1643735700000|2022-02-01 17:15:00|1027|1022|1027|1022|1027.3|1022.3|1025.4|1020.4|165
1643736000000|2022-02-01 17:20:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1025.9|1020.9|149
1643736300000|2022-02-01 17:25:00|1026.7|1021.7|1026.7|1021.7|1027.3|1022.3|1026.4|1021.4|193
1643736600000|2022-02-01 17:30:00|1026.6|1021.6|1024.6|1019.6|1026.7|1021.7|1024.4|1019.4|138
1643736900000|2022-02-01 17:35:00|1024.7|1019.7|1024.9|1019.9|1026.6|1021.6|1024.5|1019.5|205
1643737200000|2022-02-01 17:40:00|1025|1020|1023.4|1018.4|1025.3|1020.3|1023.4|1018.4|170
1643737500000|2022-02-01 17:45:00|1023.6|1018.6|1023.9|1018.9|1024.7|1019.7|1023.5|1018.5|113
1643737800000|2022-02-01 17:50:00|1023.8|1018.8|1024.9|1019.9|1025|1020|1023.7|1018.7|96
1643738100000|2022-02-01 17:55:00|1024.8|1019.8|1026.9|1021.9|1027|1022|1024.6|1019.6|112
1643738400000|2022-02-01 18:00:00|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1024.2|1019.2|193
1643738700000|2022-02-01 18:05:00|1026.4|1021.4|1027.1|1022.1|1027.5|1022.5|1025.9|1020.9|161
1643739000000|2022-02-01 18:10:00|1027|1022|1026.8|1021.8|1027.4|1022.4|1026.8|1021.8|58
1643739300000|2022-02-01 18:15:00|1026.7|1021.7|1026.4|1021.4|1027.2|1022.2|1026.3|1021.3|101
1643739600000|2022-02-01 18:20:00|1026.5|1021.5|1025.7|1020.7|1026.6|1021.6|1025.7|1020.7|127
1643739900000|2022-02-01 18:25:00|1025.8|1020.8|1026.4|1021.4|1027|1022|1025.7|1020.7|118
1643740200000|2022-02-01 18:30:00|1026.5|1021.5|1028.6|1023.6|1028.9|1023.9|1026.3|1021.3|112
1643740500000|2022-02-01 18:35:00|1028.5|1023.5|1030|1025|1030.4|1025.4|1028.1|1023.1|143
1643740800000|2022-02-01 18:40:00|1029.9|1024.9|1031|1026|1031.1|1026.1|1029.4|1024.4|113
1643741100000|2022-02-01 18:45:00|1031.1|1026.1|1029|1024|1031.1|1026.1|1028.7|1023.7|104
1643741400000|2022-02-01 18:50:00|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.2|1023.2|94
1643741700000|2022-02-01 18:55:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.2|1023.2|70
1643742000000|2022-02-01 19:00:00|1029|1024|1029.7|1024.7|1030.2|1025.2|1028.9|1023.9|84
1643742300000|2022-02-01 19:05:00|1029.6|1024.6|1029.7|1024.7|1030|1025|1029.1|1024.1|119
1643742600000|2022-02-01 19:10:00|1029.6|1024.6|1028.8|1023.8|1030|1025|1028.6|1023.6|91
1643742900000|2022-02-01 19:15:00|1028.9|1023.9|1028.8|1023.8|1029.1|1024.1|1028.4|1023.4|64
1643743200000|2022-02-01 19:20:00|1028.5|1023.5|1029|1024|1029.1|1024.1|1028.2|1023.2|116
1643743500000|2022-02-01 19:25:00|1028.8|1023.8|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|100
1643743800000|2022-02-01 19:30:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.1|1024.1|70
1643744100000|2022-02-01 19:35:00|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1028.9|1023.9|97
1643744400000|2022-02-01 19:40:00|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|113
1643744700000|2022-02-01 19:45:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.4|1023.4|107
1643745000000|2022-02-01 19:50:00|1029|1024|1028|1023|1029.1|1024.1|1028|1023|110
1643745300000|2022-02-01 19:55:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.2|1022.2|140
1643745600000|2022-02-01 20:00:00|1027.6|1022.6|1028.5|1023.5|1029.2|1024.2|1027.2|1022.2|196
1643745900000|2022-02-01 20:05:00|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.1|1023.1|86
1643746200000|2022-02-01 20:10:00|1028.5|1023.5|1029.6|1024.6|1029.6|1024.6|1028.5|1023.5|60
1643746500000|2022-02-01 20:15:00|1029.5|1024.5|1030.2|1025.2|1030.4|1025.4|1029.2|1024.2|102
1643746800000|2022-02-01 20:20:00|1030.3|1025.3|1030.1|1025.1|1030.4|1025.4|1029.8|1024.8|94
1643747100000|2022-02-01 20:25:00|1030.2|1025.2|1029.6|1024.6|1030.3|1025.3|1029.4|1024.4|113
1643747400000|2022-02-01 20:30:00|1029.7|1024.7|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|85
1643747700000|2022-02-01 20:35:00|1029.8|1024.8|1029.4|1024.4|1030.1|1025.1|1029.3|1024.3|100
1643748000000|2022-02-01 20:40:00|1029.3|1024.3|1030.6|1025.6|1030.6|1025.6|1029.3|1024.3|64
1643748300000|2022-02-01 20:45:00|1030.5|1025.5|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|102
1643748600000|2022-02-01 20:50:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|131
1643748900000|2022-02-01 20:55:00|1031.2|1026.2|1031.6|1026.6|1031.7|1026.7|1030.9|1025.9|169
1643749200000|2022-02-01 21:00:00|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1030.8|1025.8|72
1643749500000|2022-02-01 21:05:00|1031.9|1026.9|1031.9|1026.9|1032.1|1027.1|1031.7|1026.7|65
1643749800000|2022-02-01 21:10:00|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|26
1643750100000|2022-02-01 21:15:00|1032.2|1027.2|1032.3|1027.3|1032.6|1027.6|1032.1|1027.1|69
1643750400000|2022-02-01 21:20:00|1032.4|1027.4|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|16
1643750700000|2022-02-01 21:25:00|1032.2|1027.2|1032.7|1027.7|1032.7|1027.7|1032.2|1027.2|24
1643751000000|2022-02-01 21:30:00|1032.6|1027.6|1032.7|1027.7|1033|1028|1032.4|1027.4|27
1643751300000|2022-02-01 21:35:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|22
1643751600000|2022-02-01 21:40:00|1032.6|1027.6|1035.1|1026.9|1035.1|1027.6|1031.7|1026.7|7
1643751900000|2022-02-01 21:45:00|1035.2|1027|1032.5|1027.5|1035.2|1029.1|1032|1026.9|58
1643752200000|2022-02-01 21:50:00|1032.6|1027.6|1032.7|1027.7|1032.9|1027.9|1032.5|1027.5|54
1643752500000|2022-02-01 21:55:00|1032.8|1027.8|1031.8|1026.8|1032.8|1027.8|1031.7|1026.7|77
1643756400000|2022-02-01 23:00:00|1034.6|1023.6|1031.6|1026.6|1034.9|1026.7|1030.9|1023.2|55
1643756700000|2022-02-01 23:05:00|1031.5|1026.5|1030.9|1025.9|1031.9|1026.9|1030.9|1025.9|25
1643757000000|2022-02-01 23:10:00|1031.2|1026.2|1031|1026|1031.4|1026.4|1030.8|1025.8|27
1643757300000|2022-02-01 23:15:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.7|1025.7|23
1643757600000|2022-02-01 23:20:00|1031|1026|1030.5|1025.5|1031|1026|1030.5|1025.5|6
1643757900000|2022-02-01 23:25:00|1030.6|1025.6|1031.5|1026.5|1031.7|1026.7|1030.6|1025.6|28
1643758200000|2022-02-01 23:30:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.6|1025.6|26
1643758500000|2022-02-01 23:35:00|1030.8|1025.8|1031.5|1026.5|1031.5|1026.5|1030.7|1025.7|28
1643758800000|2022-02-01 23:40:00|1031.4|1026.4|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|15
1643759100000|2022-02-01 23:45:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031|1026|21
1643759400000|2022-02-01 23:50:00|1031.2|1026.2|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|25
1643759700000|2022-02-01 23:55:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|29
1643760000000|2022-02-02 00:00:00|1031.5|1026.5|1031.4|1026.4|1031.8|1026.8|1031.2|1026.2|34
1643760300000|2022-02-02 00:05:00|1031.3|1026.3|1031.9|1026.9|1032.1|1027.1|1031.3|1026.3|69
1643760600000|2022-02-02 00:10:00|1031.8|1026.8|1031.1|1026.1|1031.9|1026.9|1031.1|1026.1|35
1643760900000|2022-02-02 00:15:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.7|1025.7|46
1643761200000|2022-02-02 00:20:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.9|1025.9|39
1643761500000|2022-02-02 00:25:00|1031.9|1026.9|1032.8|1027.8|1032.9|1027.9|1031.8|1026.8|69
1643761800000|2022-02-02 00:30:00|1032.7|1027.7|1032.6|1027.6|1033.3|1028.3|1032.2|1027.2|57
1643762100000|2022-02-02 00:35:00|1032.5|1027.5|1031.9|1026.9|1032.8|1027.8|1031.9|1026.9|17
1643762400000|2022-02-02 00:40:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.8|1026.8|21
1643762700000|2022-02-02 00:45:00|1032.3|1027.3|1032.8|1027.8|1032.9|1027.9|1032.3|1027.3|47
1643763000000|2022-02-02 00:50:00|1032.9|1027.9|1032.6|1027.6|1033.2|1028.2|1032.4|1027.4|42
1643763300000|2022-02-02 00:55:00|1032.5|1027.5|1033.9|1028.9|1034|1029|1032.4|1027.4|32
1643763600000|2022-02-02 01:00:00|1033.8|1028.8|1034.4|1029.4|1034.5|1029.5|1033.8|1028.8|52
1643763900000|2022-02-02 01:05:00|1034.3|1029.3|1033.9|1028.9|1034.8|1029.8|1033.8|1028.8|75
1643764200000|2022-02-02 01:10:00|1034|1029|1033.9|1028.9|1034|1029|1033.7|1028.7|68
1643764500000|2022-02-02 01:15:00|1034|1029|1033.9|1028.9|1034|1029|1032.9|1027.9|122
1643764800000|2022-02-02 01:20:00|1034.1|1029.1|1034|1029|1034.4|1029.4|1034|1029|23
1643765100000|2022-02-02 01:25:00|1034.1|1029.1|1034|1029|1034.6|1029.6|1034|1029|24
1643765400000|2022-02-02 01:30:00|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1033.8|1028.8|53
1643765700000|2022-02-02 01:35:00|1034.2|1029.2|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|39
1643766000000|2022-02-02 01:40:00|1034.1|1029.1|1034.1|1029.1|1034.3|1029.3|1033.6|1028.6|36
1643766300000|2022-02-02 01:45:00|1034|1029|1034|1029|1034.2|1029.2|1033.4|1028.4|47
1643766600000|2022-02-02 01:50:00|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|30
1643766900000|2022-02-02 01:55:00|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1033.3|1028.3|36
1643767200000|2022-02-02 02:00:00|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|44
1643767500000|2022-02-02 02:05:00|1033.3|1028.3|1034.1|1029.1|1034.1|1029.1|1033.1|1028.1|186
1643767800000|2022-02-02 02:10:00|1034|1029|1033.5|1028.5|1034.1|1029.1|1033.3|1028.3|32
1643768100000|2022-02-02 02:15:00|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|17
1643768400000|2022-02-02 02:20:00|1033.3|1028.3|1032.6|1027.6|1033.3|1028.3|1032.6|1027.6|18
1643768700000|2022-02-02 02:25:00|1032.5|1027.5|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|47
1643769000000|2022-02-02 02:30:00|1033.2|1028.2|1032.1|1027.1|1033.2|1028.2|1032.1|1027.1|38
1643769300000|2022-02-02 02:35:00|1032|1027|1032.3|1027.3|1032.5|1027.5|1032|1027|43
1643769600000|2022-02-02 02:40:00|1032.5|1027.5|1032.1|1027.1|1032.7|1027.7|1032|1027|40
1643769900000|2022-02-02 02:45:00|1032|1027|1031.2|1026.2|1032.2|1027.2|1031.2|1026.2|25
1643770200000|2022-02-02 02:50:00|1031.3|1026.3|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|18
1643770500000|2022-02-02 02:55:00|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.6|1026.6|13
1643770800000|2022-02-02 03:00:00|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|5
1643771100000|2022-02-02 03:05:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.3|1026.3|29
1643771400000|2022-02-02 03:10:00|1031.7|1026.7|1031.9|1026.9|1032|1027|1031.6|1026.6|82
1643771700000|2022-02-02 03:15:00|1031.8|1026.8|1031.5|1026.5|1032|1027|1031.5|1026.5|17
1643772000000|2022-02-02 03:20:00|1031.6|1026.6|1032|1027|1032.1|1027.1|1031.4|1026.4|37
1643772300000|2022-02-02 03:25:00|1032.1|1027.1|1032.2|1027.2|1032.7|1027.7|1031.9|1026.9|37
1643772600000|2022-02-02 03:30:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|9
1643772900000|2022-02-02 03:35:00|1032|1027|1032.7|1027.7|1032.7|1027.7|1032|1027|27
1643773200000|2022-02-02 03:40:00|1032.2|1027.2|1032.8|1027.8|1032.8|1027.8|1032|1027|30
1643773500000|2022-02-02 03:45:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1031.9|1026.9|37
1643773800000|2022-02-02 03:50:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|26
1643774100000|2022-02-02 03:55:00|1032|1027|1031.6|1026.6|1032.2|1027.2|1031.3|1026.3|48
1643774400000|2022-02-02 04:00:00|1031.5|1026.5|1032.2|1027.2|1032.2|1027.2|1031.4|1026.4|16
1643774700000|2022-02-02 04:05:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|25
1643775000000|2022-02-02 04:10:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|19
1643775300000|2022-02-02 04:15:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|7
1643775600000|2022-02-02 04:20:00|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|22
1643775900000|2022-02-02 04:25:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.1|1027.1|24
1643776200000|2022-02-02 04:30:00|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|22
1643776500000|2022-02-02 04:35:00|1032.1|1027.1|1032.5|1027.5|1032.6|1027.6|1032|1027|41
1643776800000|2022-02-02 04:40:00|1032.6|1027.6|1032.3|1027.3|1032.7|1027.7|1031.9|1026.9|26
1643777100000|2022-02-02 04:45:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1031.7|1026.7|32
1643777400000|2022-02-02 04:50:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|8
1643777700000|2022-02-02 04:55:00|1032.4|1027.4|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|22
1643778000000|2022-02-02 05:00:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.7|1026.7|37
1643778300000|2022-02-02 05:05:00|1032.3|1027.3|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|20
1643778600000|2022-02-02 05:10:00|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1031.7|1026.7|17
1643778900000|2022-02-02 05:15:00|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032|1027|24
1643779200000|2022-02-02 05:20:00|1032.4|1027.4|1033.5|1028.5|1033.5|1028.5|1032.4|1027.4|24
1643779500000|2022-02-02 05:25:00|1033.4|1028.4|1034.1|1029.1|1034.1|1029.1|1033.2|1028.2|27
1643779800000|2022-02-02 05:30:00|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|26
1643780100000|2022-02-02 05:35:00|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.3|1029.3|34
1643780400000|2022-02-02 05:40:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1034|1029|26
1643780700000|2022-02-02 05:45:00|1034.1|1029.1|1034.1|1029.1|1034.3|1029.3|1033.6|1028.6|54
1643781000000|2022-02-02 05:50:00|1034.2|1029.2|1034.2|1029.2|1034.6|1029.6|1033.8|1028.8|47
1643781300000|2022-02-02 05:55:00|1034.4|1029.4|1033.8|1028.8|1034.9|1029.9|1033.8|1028.8|53
1643781600000|2022-02-02 06:00:00|1033.9|1028.9|1033.8|1028.8|1034.3|1029.3|1033.5|1028.5|47
1643781900000|2022-02-02 06:05:00|1033.6|1028.6|1033.2|1028.2|1034|1029|1033.1|1028.1|42
1643782200000|2022-02-02 06:10:00|1033.1|1028.1|1033|1028|1033.2|1028.2|1032.6|1027.6|22
1643782500000|2022-02-02 06:15:00|1033.1|1028.1|1034.7|1029.7|1034.7|1029.7|1033|1028|32
1643782800000|2022-02-02 06:20:00|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1033.8|1028.8|36
1643783100000|2022-02-02 06:25:00|1034.2|1029.2|1033.6|1028.6|1034.2|1029.2|1033.1|1028.1|41
1643783400000|2022-02-02 06:30:00|1033.5|1028.5|1032.3|1027.3|1033.6|1028.6|1031.9|1026.9|76
1643783700000|2022-02-02 06:35:00|1032.4|1027.4|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|55
1643784000000|2022-02-02 06:40:00|1031.5|1026.5|1030.8|1025.8|1031.6|1026.6|1030.8|1025.8|28
1643784300000|2022-02-02 06:45:00|1030.7|1025.7|1031|1026|1031.3|1026.3|1030.4|1025.4|30
1643784600000|2022-02-02 06:50:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.3|1025.3|41
1643784900000|2022-02-02 06:55:00|1030.8|1025.8|1031|1026|1031.1|1026.1|1030.4|1025.4|40
1643785200000|2022-02-02 07:00:00|1031.1|1026.1|1029.9|1024.9|1031.1|1026.1|1029.6|1024.6|86
1643785500000|2022-02-02 07:05:00|1030|1025|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|80
1643785800000|2022-02-02 07:10:00|1029.8|1024.8|1030.3|1025.3|1030.3|1025.3|1029.3|1024.3|88
1643786100000|2022-02-02 07:15:00|1030.4|1025.4|1031.2|1026.2|1031.2|1026.2|1030.3|1025.3|68
1643786400000|2022-02-02 07:20:00|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1030.5|1025.5|48
1643786700000|2022-02-02 07:25:00|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1030.6|1025.6|44
1643787000000|2022-02-02 07:30:00|1031|1026|1030.9|1025.9|1031.4|1026.4|1030.9|1025.9|40
1643787300000|2022-02-02 07:35:00|1030.8|1025.8|1029.8|1024.8|1030.8|1025.8|1029.3|1024.3|60
1643787600000|2022-02-02 07:40:00|1029.7|1024.7|1029.7|1024.7|1029.9|1024.9|1029.1|1024.1|80
1643787900000|2022-02-02 07:45:00|1029.6|1024.6|1029.4|1024.4|1030.1|1025.1|1029.3|1024.3|87
1643788200000|2022-02-02 07:50:00|1029.5|1024.5|1029.8|1024.8|1029.9|1024.9|1029.1|1024.1|93
1643788500000|2022-02-02 07:55:00|1029.9|1024.9|1030.5|1025.5|1030.7|1025.7|1029.1|1024.1|118
1643788800000|2022-02-02 08:00:00|1030.9|1025.9|1031.2|1026.2|1032.1|1027.1|1030.4|1025.4|152
1643789100000|2022-02-02 08:05:00|1031.1|1026.1|1031.7|1026.7|1032|1027|1031.1|1026.1|141
1643789400000|2022-02-02 08:10:00|1031.8|1026.8|1032.2|1027.2|1032.2|1027.2|1030.9|1025.9|118
1643789700000|2022-02-02 08:15:00|1032.1|1027.1|1036.3|1031.3|1036.4|1031.4|1032|1027|177
1643790000000|2022-02-02 08:20:00|1036|1031|1038.4|1033.4|1039|1034|1036|1031|209
1643790300000|2022-02-02 08:25:00|1038.2|1033.2|1038.2|1033.2|1038.9|1033.9|1037.7|1032.7|120
1643790600000|2022-02-02 08:30:00|1038.1|1033.1|1038.8|1033.8|1039|1034|1037.8|1032.8|69
1643790900000|2022-02-02 08:35:00|1039|1034|1037.7|1032.7|1039.6|1034.6|1037.5|1032.5|132
1643791200000|2022-02-02 08:40:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1036.7|1031.7|107
1643791500000|2022-02-02 08:45:00|1037.6|1032.6|1037.9|1032.9|1038.2|1033.2|1036.9|1031.9|132
1643791800000|2022-02-02 08:50:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037.6|1032.6|120
1643792100000|2022-02-02 08:55:00|1037.6|1032.6|1037.3|1032.3|1038.2|1033.2|1037.1|1032.1|97
1643792400000|2022-02-02 09:00:00|1037.4|1032.4|1037|1032|1038.2|1033.2|1036.8|1031.8|77
1643792700000|2022-02-02 09:05:00|1037.1|1032.1|1036.6|1031.6|1038.1|1033.1|1036.6|1031.6|64
1643793000000|2022-02-02 09:10:00|1036.5|1031.5|1038.4|1033.4|1038.7|1033.7|1036.5|1031.5|130
1643793300000|2022-02-02 09:15:00|1038.3|1033.3|1040.3|1035.3|1040.6|1035.6|1038.3|1033.3|98
1643793600000|2022-02-02 09:20:00|1040.4|1035.4|1038.2|1033.2|1040.8|1035.8|1037.9|1032.9|116
1643793900000|2022-02-02 09:25:00|1038.1|1033.1|1040.1|1035.1|1040.1|1035.1|1038.1|1033.1|95
1643794200000|2022-02-02 09:30:00|1040.2|1035.2|1041.6|1036.6|1041.7|1036.7|1040|1035|105
1643794500000|2022-02-02 09:35:00|1041.7|1036.7|1041|1036|1041.9|1036.9|1040.3|1035.3|86
1643794800000|2022-02-02 09:40:00|1040.9|1035.9|1042|1037|1042|1037|1040.6|1035.6|51
1643795100000|2022-02-02 09:45:00|1042.2|1037.2|1042.5|1037.5|1042.7|1037.7|1040.7|1035.7|89
1643795400000|2022-02-02 09:50:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1041.6|1036.6|138
1643795700000|2022-02-02 09:55:00|1042.4|1037.4|1042.5|1037.5|1042.9|1037.9|1041.8|1036.8|75
1643796000000|2022-02-02 10:00:00|1042.6|1037.6|1042.2|1037.2|1042.7|1037.7|1041.6|1036.6|217
1643796300000|2022-02-02 10:05:00|1042.1|1037.1|1041.3|1036.3|1042.5|1037.5|1041|1036|139
1643796600000|2022-02-02 10:10:00|1041.2|1036.2|1042.3|1037.3|1042.4|1037.4|1041.1|1036.1|63
1643796900000|2022-02-02 10:15:00|1042.2|1037.2|1041.8|1036.8|1042.4|1037.4|1041.7|1036.7|132
1643797200000|2022-02-02 10:20:00|1041.9|1036.9|1041.5|1036.5|1042.1|1037.1|1041.2|1036.2|91
1643797500000|2022-02-02 10:25:00|1041.6|1036.6|1042.3|1037.3|1042.4|1037.4|1041.4|1036.4|91
1643797800000|2022-02-02 10:30:00|1042.2|1037.2|1043.4|1038.4|1043.4|1038.4|1041.9|1036.9|70
1643798100000|2022-02-02 10:35:00|1043.5|1038.5|1042.9|1037.9|1043.8|1038.8|1042.7|1037.7|128
1643798400000|2022-02-02 10:40:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1041.7|1036.7|105
1643798700000|2022-02-02 10:45:00|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1041.7|1036.7|144
1643799000000|2022-02-02 10:50:00|1042.4|1037.4|1043|1038|1043.4|1038.4|1042.3|1037.3|84
1643799300000|2022-02-02 10:55:00|1042.9|1037.9|1042.6|1037.6|1043.3|1038.3|1042.3|1037.3|81
1643799600000|2022-02-02 11:00:00|1042.7|1037.7|1043.1|1038.1|1043.4|1038.4|1042.5|1037.5|91
1643799900000|2022-02-02 11:05:00|1043.2|1038.2|1042.1|1037.1|1043.2|1038.2|1042.1|1037.1|97
1643800200000|2022-02-02 11:10:00|1042|1037|1041.5|1036.5|1042.1|1037.1|1041.3|1036.3|59
1643800500000|2022-02-02 11:15:00|1041.3|1036.3|1041.6|1036.6|1041.9|1036.9|1040.9|1035.9|75
1643800800000|2022-02-02 11:20:00|1041.7|1036.7|1042.7|1037.7|1042.9|1037.9|1041.6|1036.6|92
1643801100000|2022-02-02 11:25:00|1042.8|1037.8|1042.9|1037.9|1044.7|1039.7|1042.7|1037.7|78
1643801400000|2022-02-02 11:30:00|1043.2|1038.2|1043.1|1038.1|1043.8|1038.8|1042.9|1037.9|104
1643801700000|2022-02-02 11:35:00|1043.2|1038.2|1042.5|1037.5|1043.3|1038.3|1042.4|1037.4|99
1643802000000|2022-02-02 11:40:00|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.1|1037.1|70
1643802300000|2022-02-02 11:45:00|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|56
1643802600000|2022-02-02 11:50:00|1042.3|1037.3|1043|1038|1043.2|1038.2|1042.3|1037.3|87
1643802900000|2022-02-02 11:55:00|1042.9|1037.9|1042.2|1037.2|1043|1038|1042|1037|100
1643803200000|2022-02-02 12:00:00|1042.3|1037.3|1042.7|1037.7|1043.4|1038.4|1041.8|1036.8|121
1643803500000|2022-02-02 12:05:00|1042.8|1037.8|1041.8|1036.8|1042.8|1037.8|1041.3|1036.3|122
1643803800000|2022-02-02 12:10:00|1041.7|1036.7|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|71
1643804100000|2022-02-02 12:15:00|1042|1037|1043|1038|1043.3|1038.3|1042|1037|71
1643804400000|2022-02-02 12:20:00|1042.9|1037.9|1041.7|1036.7|1042.9|1037.9|1041.7|1036.7|107
1643804700000|2022-02-02 12:25:00|1041.9|1036.9|1041.8|1036.8|1042.2|1037.2|1041.7|1036.7|68
1643805000000|2022-02-02 12:30:00|1041.9|1036.9|1042|1037|1042.4|1037.4|1041.7|1036.7|61
1643805300000|2022-02-02 12:35:00|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042|1037|59
1643805600000|2022-02-02 12:40:00|1042.3|1037.3|1042.8|1037.8|1042.8|1037.8|1041.8|1036.8|93
1643805900000|2022-02-02 12:45:00|1042.7|1037.7|1043.8|1038.8|1044|1039|1042.4|1037.4|91
1643806200000|2022-02-02 12:50:00|1043.9|1038.9|1045.8|1040.8|1046.2|1041.2|1043.8|1038.8|123
1643806500000|2022-02-02 12:55:00|1045.9|1040.9|1049.2|1044.2|1049.2|1044.2|1045.7|1040.7|181
1643806800000|2022-02-02 13:00:00|1049.1|1044.1|1047.9|1042.9|1049.2|1044.2|1047.3|1042.3|181
1643807100000|2022-02-02 13:05:00|1048.2|1043.2|1045.1|1040.1|1048.5|1043.5|1044.7|1039.7|181
1643807400000|2022-02-02 13:10:00|1045.2|1040.2|1042.9|1037.9|1045.4|1040.4|1042.7|1037.7|152
1643807700000|2022-02-02 13:15:00|1043|1038|1041.9|1036.9|1046.2|1041.2|1041.9|1036.9|454
1643808000000|2022-02-02 13:20:00|1041.8|1036.8|1043.3|1038.3|1046|1041|1041.8|1036.8|328
1643808300000|2022-02-02 13:25:00|1043.1|1038.1|1043.2|1038.2|1044.2|1039.2|1041.4|1036.4|276
1643808600000|2022-02-02 13:30:00|1043.3|1038.3|1045.4|1040.4|1046.8|1041.8|1043.3|1038.3|284
1643808900000|2022-02-02 13:35:00|1045.8|1040.8|1047.3|1042.3|1048.3|1043.3|1045.8|1040.8|248
1643809200000|2022-02-02 13:40:00|1047.4|1042.4|1043.9|1038.9|1048.2|1043.2|1043.7|1038.7|186
1643809500000|2022-02-02 13:45:00|1044|1039|1044.4|1039.4|1045.7|1040.7|1042.4|1037.4|283
1643809800000|2022-02-02 13:50:00|1044.5|1039.5|1042.9|1037.9|1045.3|1040.3|1042.5|1037.5|217
1643810100000|2022-02-02 13:55:00|1042.5|1037.5|1039.7|1034.7|1043.4|1038.4|1039.2|1034.2|318
1643810400000|2022-02-02 14:00:00|1039.8|1034.8|1040.5|1035.5|1042.7|1037.7|1039.1|1034.1|374
1643810700000|2022-02-02 14:05:00|1040.3|1035.3|1042.9|1037.9|1042.9|1037.9|1039.2|1034.2|265
1643811000000|2022-02-02 14:10:00|1043|1038|1042.1|1037.1|1044.4|1039.4|1042.1|1037.1|278
1643811300000|2022-02-02 14:15:00|1042.2|1037.2|1044.6|1039.6|1045|1040|1042.1|1037.1|257
1643811600000|2022-02-02 14:20:00|1044.7|1039.7|1044.4|1039.4|1045.6|1040.6|1044|1039|196
1643811900000|2022-02-02 14:25:00|1044.3|1039.3|1044.5|1039.5|1045|1040|1043.2|1038.2|189
1643812200000|2022-02-02 14:30:00|1044.2|1039.2|1044.2|1039.2|1046.1|1041.1|1042.9|1037.9|467
1643812500000|2022-02-02 14:35:00|1044.3|1039.3|1046.6|1041.6|1047.1|1042.1|1044.3|1039.3|358
1643812800000|2022-02-02 14:40:00|1046.4|1041.4|1041.2|1036.2|1046.6|1041.6|1040.3|1035.3|423
1643813100000|2022-02-02 14:45:00|1041.3|1036.3|1038.7|1033.7|1042.3|1037.3|1038|1033|468
1643813400000|2022-02-02 14:50:00|1038.5|1033.5|1040.2|1035.2|1041.2|1036.2|1038.5|1033.5|385
1643813700000|2022-02-02 14:55:00|1040.1|1035.1|1039.8|1034.8|1040.4|1035.4|1036.2|1031.2|409
1643814000000|2022-02-02 15:00:00|1040|1035|1041.7|1036.7|1044.5|1039.5|1040|1035|503
1643814300000|2022-02-02 15:05:00|1041.6|1036.6|1040.9|1035.9|1042|1037|1040.9|1035.9|261
1643814600000|2022-02-02 15:10:00|1040.4|1035.4|1043.7|1038.7|1044.2|1039.2|1039.9|1034.9|364
1643814900000|2022-02-02 15:15:00|1043.8|1038.8|1043.9|1038.9|1044.9|1039.9|1043.1|1038.1|336
1643815200000|2022-02-02 15:20:00|1043.8|1038.8|1045.3|1040.3|1045.6|1040.6|1042.9|1037.9|241
1643815500000|2022-02-02 15:25:00|1045.4|1040.4|1045|1040|1049|1044|1045|1040|407
1643815800000|2022-02-02 15:30:00|1045.2|1040.2|1045.6|1040.6|1047|1042|1045.1|1040.1|289
1643816100000|2022-02-02 15:35:00|1045.5|1040.5|1046.5|1041.5|1047|1042|1045.3|1040.3|322
1643816400000|2022-02-02 15:40:00|1046.2|1041.2|1048.6|1043.6|1049.1|1044.1|1045.9|1040.9|253
1643816700000|2022-02-02 15:45:00|1048.5|1043.5|1048.3|1043.3|1050.5|1045.5|1047.4|1042.4|301
1643817000000|2022-02-02 15:50:00|1048.2|1043.2|1048.6|1043.6|1049.3|1044.3|1047.7|1042.7|253
1643817300000|2022-02-02 15:55:00|1048.7|1043.7|1050.1|1045.1|1050.3|1045.3|1048.6|1043.6|311
1643817600000|2022-02-02 16:00:00|1050|1045|1050.2|1045.2|1050.6|1045.6|1049.3|1044.3|299
1643817900000|2022-02-02 16:05:00|1050.1|1045.1|1047.1|1042.1|1050.4|1045.4|1047.1|1042.1|271
1643818200000|2022-02-02 16:10:00|1047|1042|1047.4|1042.4|1048.2|1043.2|1045.7|1040.7|217
1643818500000|2022-02-02 16:15:00|1047.2|1042.2|1047.8|1042.8|1048.4|1043.4|1046.8|1041.8|269
1643818800000|2022-02-02 16:20:00|1047.5|1042.5|1049.1|1044.1|1049.4|1044.4|1047.2|1042.2|251
1643819100000|2022-02-02 16:25:00|1048.9|1043.9|1049.3|1044.3|1050.4|1045.4|1048.8|1043.8|222
1643819400000|2022-02-02 16:30:00|1049.2|1044.2|1048.7|1043.7|1049.3|1044.3|1047.6|1042.6|276
1643819700000|2022-02-02 16:35:00|1048.4|1043.4|1047.8|1042.8|1049.4|1044.4|1047.8|1042.8|222
1643820000000|2022-02-02 16:40:00|1048|1043|1046.8|1041.8|1048.2|1043.2|1045.7|1040.7|207
1643820300000|2022-02-02 16:45:00|1046.7|1041.7|1047.8|1042.8|1048.6|1043.6|1045.7|1040.7|223
1643820600000|2022-02-02 16:50:00|1047.9|1042.9|1046.8|1041.8|1048.3|1043.3|1046.4|1041.4|272
1643820900000|2022-02-02 16:55:00|1046.9|1041.9|1045.7|1040.7|1047.1|1042.1|1045.3|1040.3|228
1643821200000|2022-02-02 17:00:00|1045.8|1040.8|1045.8|1040.8|1046.1|1041.1|1045.3|1040.3|190
1643821500000|2022-02-02 17:05:00|1045.9|1040.9|1047.2|1042.2|1047.4|1042.4|1045.8|1040.8|196
1643821800000|2022-02-02 17:10:00|1047.3|1042.3|1048.2|1043.2|1048.3|1043.3|1047.1|1042.1|103
1643822100000|2022-02-02 17:15:00|1048.3|1043.3|1048.4|1043.4|1048.6|1043.6|1048|1043|104
1643822400000|2022-02-02 17:20:00|1048.3|1043.3|1047.7|1042.7|1048.4|1043.4|1047.5|1042.5|111
1643822700000|2022-02-02 17:25:00|1047.6|1042.6|1047.2|1042.2|1048.1|1043.1|1046.4|1041.4|152
1643823000000|2022-02-02 17:30:00|1047.1|1042.1|1047.3|1042.3|1047.5|1042.5|1046.3|1041.3|159
1643823300000|2022-02-02 17:35:00|1047.2|1042.2|1046.8|1041.8|1047.8|1042.8|1046.5|1041.5|124
1643823600000|2022-02-02 17:40:00|1046.7|1041.7|1047.2|1042.2|1047.5|1042.5|1046.4|1041.4|106
1643823900000|2022-02-02 17:45:00|1047.1|1042.1|1047.5|1042.5|1047.9|1042.9|1046.7|1041.7|115
1643824200000|2022-02-02 17:50:00|1047.6|1042.6|1049|1044|1049.1|1044.1|1047.5|1042.5|114
1643824500000|2022-02-02 17:55:00|1048.8|1043.8|1048.3|1043.3|1049.1|1044.1|1047.6|1042.6|142
1643824800000|2022-02-02 18:00:00|1047.8|1042.8|1046.2|1041.2|1048.2|1043.2|1045.9|1040.9|180
1643825100000|2022-02-02 18:05:00|1046.1|1041.1|1046.1|1041.1|1047.2|1042.2|1045.8|1040.8|112
1643825400000|2022-02-02 18:10:00|1046.2|1041.2|1047.1|1042.1|1047.2|1042.2|1045.9|1040.9|132
1643825700000|2022-02-02 18:15:00|1047.2|1042.2|1046.2|1041.2|1047.3|1042.3|1046.1|1041.1|98
1643826000000|2022-02-02 18:20:00|1046.3|1041.3|1046.1|1041.1|1046.5|1041.5|1045.6|1040.6|167
1643826300000|2022-02-02 18:25:00|1046|1041|1045.7|1040.7|1046.5|1041.5|1045.3|1040.3|166
1643826600000|2022-02-02 18:30:00|1045.3|1040.3|1044.5|1039.5|1045.8|1040.8|1044|1039|112
1643826900000|2022-02-02 18:35:00|1044.4|1039.4|1043.4|1038.4|1044.9|1039.9|1042.7|1037.7|120
1643827200000|2022-02-02 18:40:00|1043.6|1038.6|1043.4|1038.4|1043.9|1038.9|1042.9|1037.9|96
1643827500000|2022-02-02 18:45:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|120
1643827800000|2022-02-02 18:50:00|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1041.8|1036.8|150
1643828100000|2022-02-02 18:55:00|1042.7|1037.7|1043.9|1038.9|1044.2|1039.2|1042.6|1037.6|81
1643828400000|2022-02-02 19:00:00|1043.8|1038.8|1043.2|1038.2|1043.8|1038.8|1043|1038|103
1643828700000|2022-02-02 19:05:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1042.4|1037.4|95
1643829000000|2022-02-02 19:10:00|1043.2|1038.2|1042.7|1037.7|1043.4|1038.4|1042.5|1037.5|75
1643829300000|2022-02-02 19:15:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1041.8|1036.8|81
1643829600000|2022-02-02 19:20:00|1042.2|1037.2|1041.9|1036.9|1042.3|1037.3|1041.6|1036.6|120
1643829900000|2022-02-02 19:25:00|1041.8|1036.8|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|116
1643830200000|2022-02-02 19:30:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1041.4|1036.4|124
1643830500000|2022-02-02 19:35:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1041.8|1036.8|96
1643830800000|2022-02-02 19:40:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1041.7|1036.7|148
1643831100000|2022-02-02 19:45:00|1042.1|1037.1|1042.5|1037.5|1042.5|1037.5|1041.7|1036.7|80
1643831400000|2022-02-02 19:50:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.1|1037.1|125
1643831700000|2022-02-02 19:55:00|1042.4|1037.4|1041.3|1036.3|1042.5|1037.5|1041|1036|87
1643832000000|2022-02-02 20:00:00|1041.5|1036.5|1041.7|1036.7|1041.9|1036.9|1040.8|1035.8|120
1643832300000|2022-02-02 20:05:00|1041.6|1036.6|1041.2|1036.2|1041.7|1036.7|1040.9|1035.9|121
1643832600000|2022-02-02 20:10:00|1041.1|1036.1|1041.4|1036.4|1041.9|1036.9|1040.9|1035.9|119
1643832900000|2022-02-02 20:15:00|1041.5|1036.5|1042|1037|1042|1037|1041|1036|71
1643833200000|2022-02-02 20:20:00|1041.9|1036.9|1041.2|1036.2|1042|1037|1041|1036|76
1643833500000|2022-02-02 20:25:00|1041.1|1036.1|1040.8|1035.8|1041.3|1036.3|1040.2|1035.2|179
1643833800000|2022-02-02 20:30:00|1040.7|1035.7|1040.5|1035.5|1040.8|1035.8|1040.1|1035.1|159
1643834100000|2022-02-02 20:35:00|1040.4|1035.4|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|76
1643834400000|2022-02-02 20:40:00|1040.8|1035.8|1040.5|1035.5|1041.1|1036.1|1040.2|1035.2|151
1643834700000|2022-02-02 20:45:00|1040.4|1035.4|1040.7|1035.7|1041.2|1036.2|1040.4|1035.4|161
1643835000000|2022-02-02 20:50:00|1040.6|1035.6|1040.6|1035.6|1040.8|1035.8|1040.2|1035.2|180
1643835300000|2022-02-02 20:55:00|1040.8|1035.8|1041.1|1036.1|1041.1|1036.1|1040.5|1035.5|160
1643835600000|2022-02-02 21:00:00|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.5|1035.5|114
1643835900000|2022-02-02 21:05:00|1040.6|1035.6|1039.4|1034.4|1040.7|1035.7|1039.4|1034.4|195
1643836200000|2022-02-02 21:10:00|1039.5|1034.5|1039.8|1034.8|1040|1035|1039.2|1034.2|115
1643836500000|2022-02-02 21:15:00|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|109
1643836800000|2022-02-02 21:20:00|1039.6|1034.6|1040|1035|1040|1035|1039.5|1034.5|73
1643837100000|2022-02-02 21:25:00|1039.8|1034.8|1040.4|1035.4|1040.5|1035.5|1039.8|1034.8|56
1643837400000|2022-02-02 21:30:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|32
1643837700000|2022-02-02 21:35:00|1040.1|1035.1|1040.3|1035.3|1040.6|1035.6|1040.1|1035.1|75
1643838000000|2022-02-02 21:40:00|1040.2|1035.2|1040.5|1035.5|1040.6|1035.6|1040.2|1035.2|60
1643838300000|2022-02-02 21:45:00|1040.6|1035.6|1039.4|1034.4|1040.6|1035.6|1039.2|1034.2|116
1643838600000|2022-02-02 21:50:00|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1039.3|1034.3|41
1643838900000|2022-02-02 21:55:00|1039.6|1034.6|1039.6|1034.6|1039.9|1034.9|1039.1|1034.1|42
1643842800000|2022-02-02 23:00:00|1041.8|1031.1|1038.4|1033.4|1041.8|1034.5|1038.4|1031|118
1643843100000|2022-02-02 23:05:00|1038.5|1033.5|1039|1034|1039.2|1034.2|1038.5|1033.5|26
1643843400000|2022-02-02 23:10:00|1039.1|1034.1|1038.7|1033.7|1039.2|1034.2|1038.5|1033.5|48
1643843700000|2022-02-02 23:15:00|1038.8|1033.8|1038.6|1033.6|1038.9|1033.9|1038.5|1033.5|35
1643844000000|2022-02-02 23:20:00|1038.7|1033.7|1038.7|1033.7|1038.9|1033.9|1038.5|1033.5|49
1643844300000|2022-02-02 23:25:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|16
1643844600000|2022-02-02 23:30:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|13
1643844900000|2022-02-02 23:35:00|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.4|1033.4|26
1643845200000|2022-02-02 23:40:00|1038.4|1033.4|1038.4|1033.4|1038.6|1033.6|1038.3|1033.3|20
1643845500000|2022-02-02 23:45:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1038|1033|40
1643845800000|2022-02-02 23:50:00|1038.1|1033.1|1038.3|1033.3|1038.5|1033.5|1038.1|1033.1|38
1643846100000|2022-02-02 23:55:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|54
1643846400000|2022-02-03 00:00:00|1038.7|1033.7|1040|1035|1040.1|1035.1|1038.6|1033.6|37
1643846700000|2022-02-03 00:05:00|1039.9|1034.9|1038.8|1033.8|1040|1035|1038.6|1033.6|55
1643847000000|2022-02-03 00:10:00|1039|1034|1039.5|1034.5|1039.5|1034.5|1039|1034|38
1643847300000|2022-02-03 00:15:00|1039.4|1034.4|1038.6|1033.6|1039.6|1034.6|1038.4|1033.4|57
1643847600000|2022-02-03 00:20:00|1038.7|1033.7|1039.1|1034.1|1039.5|1034.5|1038.6|1033.6|43
1643847900000|2022-02-03 00:25:00|1039.2|1034.2|1039.2|1034.2|1039.6|1034.6|1038.8|1033.8|42
1643848200000|2022-02-03 00:30:00|1039.1|1034.1|1039.9|1034.9|1040|1035|1039.1|1034.1|79
1643848500000|2022-02-03 00:35:00|1039.8|1034.8|1040|1035|1040.4|1035.4|1039.8|1034.8|26
1643848800000|2022-02-03 00:40:00|1040.1|1035.1|1040.4|1035.4|1040.7|1035.7|1040|1035|37
1643849100000|2022-02-03 00:45:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1039.8|1034.8|36
1643849400000|2022-02-03 00:50:00|1039.9|1034.9|1039.8|1034.8|1040.4|1035.4|1039.8|1034.8|68
1643849700000|2022-02-03 00:55:00|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.8|1034.8|46
1643850000000|2022-02-03 01:00:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1040|1035|52
1643850300000|2022-02-03 01:05:00|1040.4|1035.4|1040|1035|1040.4|1035.4|1039.8|1034.8|45
1643850600000|2022-02-03 01:10:00|1040.1|1035.1|1038.6|1033.6|1040.1|1035.1|1038.5|1033.5|75
1643850900000|2022-02-03 01:15:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.1|1032.1|61
1643851200000|2022-02-03 01:20:00|1037.9|1032.9|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|52
1643851500000|2022-02-03 01:25:00|1038.2|1033.2|1038|1033|1038.6|1033.6|1038|1033|31
1643851800000|2022-02-03 01:30:00|1038.1|1033.1|1039.1|1034.1|1039.3|1034.3|1038|1033|57
1643852100000|2022-02-03 01:35:00|1039.2|1034.2|1039|1034|1039.3|1034.3|1038.8|1033.8|66
1643852400000|2022-02-03 01:40:00|1039.1|1034.1|1038.5|1033.5|1039.1|1034.1|1038.1|1033.1|65
1643852700000|2022-02-03 01:45:00|1038.8|1033.8|1039.1|1034.1|1039.4|1034.4|1038.6|1033.6|33
1643853000000|2022-02-03 01:50:00|1039|1034|1039.7|1034.7|1039.9|1034.9|1039|1034|24
1643853300000|2022-02-03 01:55:00|1039.6|1034.6|1041.4|1036.4|1041.4|1036.4|1039.6|1034.6|72
1643853600000|2022-02-03 02:00:00|1041.1|1036.1|1041.4|1036.4|1041.8|1036.8|1040.8|1035.8|33
1643853900000|2022-02-03 02:05:00|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1040.6|1035.6|54
1643854200000|2022-02-03 02:10:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1040.6|1035.6|77
1643854500000|2022-02-03 02:15:00|1041.2|1036.2|1040.7|1035.7|1041.3|1036.3|1040.4|1035.4|94
1643854800000|2022-02-03 02:20:00|1040.6|1035.6|1039.7|1034.7|1040.6|1035.6|1039.7|1034.7|78
1643855100000|2022-02-03 02:25:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1039.4|1034.4|79
1643855400000|2022-02-03 02:30:00|1040.2|1035.2|1040|1035|1040.3|1035.3|1040|1035|45
1643855700000|2022-02-03 02:35:00|1040.1|1035.1|1039.5|1034.5|1040.1|1035.1|1039.5|1034.5|38
1643856000000|2022-02-03 02:40:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|51
1643856300000|2022-02-03 02:45:00|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|35
1643856600000|2022-02-03 02:50:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|44
1643856900000|2022-02-03 02:55:00|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040|1035|30
1643857200000|2022-02-03 03:00:00|1040.5|1035.5|1040.2|1035.2|1040.5|1035.5|1039.8|1034.8|31
1643857500000|2022-02-03 03:05:00|1040.3|1035.3|1040.8|1035.8|1040.8|1035.8|1040.2|1035.2|11
1643857800000|2022-02-03 03:10:00|1040.9|1035.9|1041.6|1036.6|1042|1037|1040.9|1035.9|54
1643858100000|2022-02-03 03:15:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|24
1643858400000|2022-02-03 03:20:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1042|1037|44
1643858700000|2022-02-03 03:25:00|1043|1038|1043.7|1038.7|1044.4|1039.4|1043|1038|50
1643859000000|2022-02-03 03:30:00|1043.5|1038.5|1043.7|1038.7|1044.2|1039.2|1043.1|1038.1|31
1643859300000|2022-02-03 03:35:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|5
1643859600000|2022-02-03 03:40:00|1043.7|1038.7|1044.1|1039.1|1044.1|1039.1|1043.7|1038.7|26
1643859900000|2022-02-03 03:45:00|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.6|1038.6|23
1643860200000|2022-02-03 03:50:00|1044|1039|1044|1039|1044.1|1039.1|1043.4|1038.4|25
1643860500000|2022-02-03 03:55:00|1044.1|1039.1|1043.9|1038.9|1044.2|1039.2|1043.7|1038.7|22
1643860800000|2022-02-03 04:00:00|1043.8|1038.8|1043.8|1038.8|1044.2|1039.2|1043.7|1038.7|48
1643861100000|2022-02-03 04:05:00|1043.7|1038.7|1042.3|1037.3|1043.7|1038.7|1042.3|1037.3|37
1643861400000|2022-02-03 04:10:00|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1041.8|1036.8|36
1643861700000|2022-02-03 04:15:00|1042|1037|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|37
1643862000000|2022-02-03 04:20:00|1042.5|1037.5|1042.2|1037.2|1042.6|1037.6|1042|1037|33
1643862300000|2022-02-03 04:25:00|1042.1|1037.1|1041.3|1036.3|1042.2|1037.2|1041.1|1036.1|20
1643862600000|2022-02-03 04:30:00|1041.8|1036.8|1041.8|1036.8|1042.2|1037.2|1041.5|1036.5|45
1643862900000|2022-02-03 04:35:00|1041.7|1036.7|1041.6|1036.6|1041.9|1036.9|1041.4|1036.4|38
1643863200000|2022-02-03 04:40:00|1041.5|1036.5|1041.5|1036.5|1042.1|1037.1|1041.4|1036.4|57
1643863500000|2022-02-03 04:45:00|1041.4|1036.4|1041.5|1036.5|1041.9|1036.9|1041.3|1036.3|48
1643863800000|2022-02-03 04:50:00|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.2|1036.2|45
1643864100000|2022-02-03 04:55:00|1041.6|1036.6|1040.4|1035.4|1041.6|1036.6|1040.2|1035.2|41
1643864400000|2022-02-03 05:00:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1039.9|1034.9|22
1643864700000|2022-02-03 05:05:00|1040.5|1035.5|1040.8|1035.8|1040.9|1035.9|1040.3|1035.3|28
1643865000000|2022-02-03 05:10:00|1040.9|1035.9|1041.1|1036.1|1041.3|1036.3|1040.8|1035.8|229
1643865300000|2022-02-03 05:15:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.5|1035.5|51
1643865600000|2022-02-03 05:20:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.9|1035.9|52
1643865900000|2022-02-03 05:25:00|1041|1036|1040.5|1035.5|1041|1036|1039.9|1034.9|48
1643866200000|2022-02-03 05:30:00|1040.4|1035.4|1039.3|1034.3|1040.5|1035.5|1038.6|1033.6|68
1643866500000|2022-02-03 05:35:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1039|1034|143
1643866800000|2022-02-03 05:40:00|1039.3|1034.3|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|78
1643867100000|2022-02-03 05:45:00|1038.8|1033.8|1039|1034|1039.2|1034.2|1038.4|1033.4|16
1643867400000|2022-02-03 05:50:00|1039.1|1034.1|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|27
1643867700000|2022-02-03 05:55:00|1038.9|1033.9|1040.2|1035.2|1040.2|1035.2|1038.8|1033.8|65
1643868000000|2022-02-03 06:00:00|1040|1035|1039.1|1034.1|1040|1035|1038.9|1033.9|40
1643868300000|2022-02-03 06:05:00|1039.2|1034.2|1039|1034|1039.2|1034.2|1038.3|1033.3|45
1643868600000|2022-02-03 06:10:00|1039.1|1034.1|1038.5|1033.5|1039.5|1034.5|1038.5|1033.5|45
1643868900000|2022-02-03 06:15:00|1038.8|1033.8|1039.5|1034.5|1039.6|1034.6|1038.4|1033.4|61
1643869200000|2022-02-03 06:20:00|1039.4|1034.4|1038.9|1033.9|1039.5|1034.5|1038.3|1033.3|44
1643869500000|2022-02-03 06:25:00|1039|1034|1039|1034|1039.2|1034.2|1038.6|1033.6|49
1643869800000|2022-02-03 06:30:00|1038.9|1033.9|1038|1033|1038.9|1033.9|1037.8|1032.8|68
1643870100000|2022-02-03 06:35:00|1037.9|1032.9|1037.3|1032.3|1037.9|1032.9|1036.3|1031.3|57
1643870400000|2022-02-03 06:40:00|1037.2|1032.2|1037.4|1032.4|1037.7|1032.7|1037.2|1032.2|34
1643870700000|2022-02-03 06:45:00|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1036.6|1031.6|45
1643871000000|2022-02-03 06:50:00|1037.6|1032.6|1038|1033|1038|1033|1037.4|1032.4|80
1643871300000|2022-02-03 06:55:00|1038.1|1033.1|1037|1032|1038.1|1033.1|1036.9|1031.9|45
1643871600000|2022-02-03 07:00:00|1037.3|1032.3|1037.9|1032.9|1038.2|1033.2|1037.1|1032.1|79
1643871900000|2022-02-03 07:05:00|1037.7|1032.7|1037.1|1032.1|1038.1|1033.1|1036.9|1031.9|65
1643872200000|2022-02-03 07:10:00|1037|1032|1037.2|1032.2|1037.9|1032.9|1036.7|1031.7|114
1643872500000|2022-02-03 07:15:00|1037.3|1032.3|1037.4|1032.4|1037.6|1032.6|1036.7|1031.7|92
1643872800000|2022-02-03 07:20:00|1037.5|1032.5|1036.8|1031.8|1037.7|1032.7|1036.8|1031.8|58
1643873100000|2022-02-03 07:25:00|1036.9|1031.9|1035|1030|1037|1032|1034.9|1029.9|71
1643873400000|2022-02-03 07:30:00|1035.1|1030.1|1034.6|1029.6|1035.3|1030.3|1033.7|1028.7|84
1643873700000|2022-02-03 07:35:00|1034.7|1029.7|1036.1|1031.1|1036.6|1031.6|1034.6|1029.6|79
1643874000000|2022-02-03 07:40:00|1036.5|1031.5|1037.3|1032.3|1037.3|1032.3|1035.9|1030.9|121
1643874300000|2022-02-03 07:45:00|1037.4|1032.4|1037.7|1032.7|1038|1033|1036.6|1031.6|100
1643874600000|2022-02-03 07:50:00|1037.8|1032.8|1039|1034|1039.1|1034.1|1037.4|1032.4|57
1643874900000|2022-02-03 07:55:00|1039.1|1034.1|1040.4|1035.4|1040.5|1035.5|1038.9|1033.9|95
1643875200000|2022-02-03 08:00:00|1040.5|1035.5|1041.1|1036.1|1041.2|1036.2|1039.5|1034.5|230
1643875500000|2022-02-03 08:05:00|1041.2|1036.2|1039.4|1034.4|1042.2|1037.2|1039.2|1034.2|177
1643875800000|2022-02-03 08:10:00|1039.3|1034.3|1038.5|1033.5|1039.9|1034.9|1038.1|1033.1|155
1643876100000|2022-02-03 08:15:00|1038.7|1033.7|1038|1033|1039.5|1034.5|1037.4|1032.4|192
1643876400000|2022-02-03 08:20:00|1037.8|1032.8|1037.6|1032.6|1038.7|1033.7|1037.3|1032.3|142
1643876700000|2022-02-03 08:25:00|1038|1033|1036.7|1031.7|1038.3|1033.3|1036.6|1031.6|116
1643877000000|2022-02-03 08:30:00|1036.8|1031.8|1037.7|1032.7|1038.8|1033.8|1036.7|1031.7|133
1643877300000|2022-02-03 08:35:00|1037.6|1032.6|1038.4|1033.4|1039.1|1034.1|1037.1|1032.1|145
1643877600000|2022-02-03 08:40:00|1038.2|1033.2|1038.3|1033.3|1039|1034|1037.8|1032.8|136
1643877900000|2022-02-03 08:45:00|1038.2|1033.2|1037.1|1032.1|1038.3|1033.3|1037|1032|99
1643878200000|2022-02-03 08:50:00|1037|1032|1036.9|1031.9|1037.4|1032.4|1036|1031|105
1643878500000|2022-02-03 08:55:00|1036.8|1031.8|1037.4|1032.4|1038.3|1033.3|1036.7|1031.7|124
1643878800000|2022-02-03 09:00:00|1037.5|1032.5|1036.2|1031.2|1038.1|1033.1|1036|1031|119
1643879100000|2022-02-03 09:05:00|1036.1|1031.1|1035.7|1030.7|1036.3|1031.3|1034.7|1029.7|124
1643879400000|2022-02-03 09:10:00|1035.6|1030.6|1034.6|1029.6|1035.8|1030.8|1034.4|1029.4|117
1643879700000|2022-02-03 09:15:00|1034.7|1029.7|1036.8|1031.8|1036.8|1031.8|1034.6|1029.6|110
1643880000000|2022-02-03 09:20:00|1036.9|1031.9|1037.1|1032.1|1037.7|1032.7|1036.7|1031.7|118
1643880300000|2022-02-03 09:25:00|1037.2|1032.2|1036.4|1031.4|1037.5|1032.5|1036.3|1031.3|116
1643880600000|2022-02-03 09:30:00|1036.3|1031.3|1034.5|1029.5|1036.5|1031.5|1034.5|1029.5|124
1643880900000|2022-02-03 09:35:00|1034.4|1029.4|1033.7|1028.7|1034.6|1029.6|1033.2|1028.2|100
1643881200000|2022-02-03 09:40:00|1033.6|1028.6|1032|1027|1033.6|1028.6|1031.9|1026.9|128
1643881500000|2022-02-03 09:45:00|1032.1|1027.1|1032.7|1027.7|1033.1|1028.1|1031.1|1026.1|147
1643881800000|2022-02-03 09:50:00|1032.5|1027.5|1031.2|1026.2|1032.5|1027.5|1030.5|1025.5|99
1643882100000|2022-02-03 09:55:00|1031.4|1026.4|1030.9|1025.9|1032.1|1027.1|1030.4|1025.4|118
1643882400000|2022-02-03 10:00:00|1030.7|1025.7|1032.6|1027.6|1032.8|1027.8|1030.3|1025.3|152
1643882700000|2022-02-03 10:05:00|1032.7|1027.7|1033.1|1028.1|1033.4|1028.4|1032.5|1027.5|134
1643883000000|2022-02-03 10:10:00|1033|1028|1032.7|1027.7|1033.4|1028.4|1032.4|1027.4|127
1643883300000|2022-02-03 10:15:00|1032.6|1027.6|1033.3|1028.3|1034.1|1029.1|1032.6|1027.6|95
1643883600000|2022-02-03 10:20:00|1033.6|1028.6|1032.5|1027.5|1033.7|1028.7|1032.2|1027.2|108
1643883900000|2022-02-03 10:25:00|1032.4|1027.4|1032.2|1027.2|1032.8|1027.8|1031.7|1026.7|106
1643884200000|2022-02-03 10:30:00|1032.1|1027.1|1032.6|1027.6|1033.1|1028.1|1031.6|1026.6|107
1643884500000|2022-02-03 10:35:00|1032.7|1027.7|1032.1|1027.1|1032.9|1027.9|1031.1|1026.1|122
1643884800000|2022-02-03 10:40:00|1031.9|1026.9|1031.4|1026.4|1032|1027|1030.1|1025.1|124
1643885100000|2022-02-03 10:45:00|1031.5|1026.5|1030.8|1025.8|1031.7|1026.7|1030.8|1025.8|85
1643885400000|2022-02-03 10:50:00|1030.7|1025.7|1029.4|1024.4|1030.8|1025.8|1029.1|1024.1|71
1643885700000|2022-02-03 10:55:00|1029.5|1024.5|1030.9|1025.9|1031.4|1026.4|1029.3|1024.3|100
1643886000000|2022-02-03 11:00:00|1030.8|1025.8|1030.3|1025.3|1031.4|1026.4|1030.3|1025.3|76
1643886300000|2022-02-03 11:05:00|1030.5|1025.5|1030.5|1025.5|1031.9|1026.9|1030.4|1025.4|113
1643886600000|2022-02-03 11:10:00|1030.4|1025.4|1030|1025|1031.2|1026.2|1030|1025|87
1643886900000|2022-02-03 11:15:00|1030.1|1025.1|1030.3|1025.3|1030.4|1025.4|1029.7|1024.7|80
1643887200000|2022-02-03 11:20:00|1030.4|1025.4|1030.4|1025.4|1030.9|1025.9|1030|1025|84
1643887500000|2022-02-03 11:25:00|1030.3|1025.3|1031|1026|1031|1026|1029.9|1024.9|102
1643887800000|2022-02-03 11:30:00|1031.1|1026.1|1030.9|1025.9|1031.8|1026.8|1030.7|1025.7|118
1643888100000|2022-02-03 11:35:00|1030.8|1025.8|1032.4|1027.4|1032.6|1027.6|1030.8|1025.8|90
1643888400000|2022-02-03 11:40:00|1032.3|1027.3|1032.8|1027.8|1033.2|1028.2|1031.6|1026.6|108
1643888700000|2022-02-03 11:45:00|1032.9|1027.9|1031.5|1026.5|1033.1|1028.1|1031.4|1026.4|104
1643889000000|2022-02-03 11:50:00|1031.6|1026.6|1032.3|1027.3|1032.3|1027.3|1031.1|1026.1|105
1643889300000|2022-02-03 11:55:00|1032.2|1027.2|1031.6|1026.6|1032.7|1027.7|1031.6|1026.6|106
1643889600000|2022-02-03 12:00:00|1031.4|1026.4|1026.9|1021.9|1031.7|1026.7|1025.7|1020.7|453
1643889900000|2022-02-03 12:05:00|1026.8|1021.8|1027.1|1022.1|1028.6|1023.6|1026.5|1021.5|297
1643890200000|2022-02-03 12:10:00|1027|1022|1027.4|1022.4|1028.9|1023.9|1026.6|1021.6|246
1643890500000|2022-02-03 12:15:00|1027.3|1022.3|1027.6|1022.6|1028.1|1023.1|1026.5|1021.5|204
1643890800000|2022-02-03 12:20:00|1027.5|1022.5|1026.8|1021.8|1027.9|1022.9|1025.8|1020.8|266
1643891100000|2022-02-03 12:25:00|1026.9|1021.9|1027.2|1022.2|1027.6|1022.6|1025.6|1020.6|196
1643891400000|2022-02-03 12:30:00|1027.1|1022.1|1026.5|1021.5|1027.7|1022.7|1026.2|1021.2|201
1643891700000|2022-02-03 12:35:00|1026.4|1021.4|1027.6|1022.6|1027.8|1022.8|1025.5|1020.5|134
1643892000000|2022-02-03 12:40:00|1027.4|1022.4|1029.2|1024.2|1030|1025|1027.1|1022.1|142
1643892300000|2022-02-03 12:45:00|1029.1|1024.1|1027.7|1022.7|1029.2|1024.2|1027.2|1022.2|325
1643892600000|2022-02-03 12:50:00|1027.6|1022.6|1026.1|1021.1|1028.2|1023.2|1026|1021|267
1643892900000|2022-02-03 12:55:00|1026|1021|1027.9|1022.9|1028.7|1023.7|1025.7|1020.7|250
1643893200000|2022-02-03 13:00:00|1027.8|1022.8|1025.8|1020.8|1028.2|1023.2|1023.8|1018.8|345
1643893500000|2022-02-03 13:05:00|1026|1021|1025.9|1020.9|1026.3|1021.3|1024.1|1019.1|292
1643893800000|2022-02-03 13:10:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|178
1643894100000|2022-02-03 13:15:00|1023.9|1018.9|1024.5|1019.5|1026.4|1021.4|1023.8|1018.8|169
1643894400000|2022-02-03 13:20:00|1024.1|1019.1|1024.5|1019.5|1028.5|1023.5|1023.6|1018.6|280
1643894700000|2022-02-03 13:25:00|1024.7|1019.7|1027.2|1018.7|1027.3|1020.8|1024.5|1018.7|172
1643895000000|2022-02-03 13:30:00|1027.3|1018.9|1027.7|1022.7|1028.3|1023.3|1025.5|1018.8|375
1643895300000|2022-02-03 13:35:00|1027.8|1022.8|1029|1024|1029|1024|1026.3|1021.3|278
1643895600000|2022-02-03 13:40:00|1028.9|1023.9|1029.6|1024.6|1030.7|1025.7|1027.3|1022.3|450
1643895900000|2022-02-03 13:45:00|1029.7|1024.7|1030.1|1025.1|1031.2|1026.2|1027.7|1022.7|439
1643896200000|2022-02-03 13:50:00|1030.3|1025.3|1028.2|1023.2|1030.4|1025.4|1026.4|1021.4|376
1643896500000|2022-02-03 13:55:00|1028.3|1023.3|1028|1023|1030.5|1025.5|1027.6|1022.6|346
1643896800000|2022-02-03 14:00:00|1028.1|1023.1|1031.8|1026.8|1032.6|1027.6|1027.2|1022.2|440
1643897100000|2022-02-03 14:05:00|1031.7|1026.7|1032.3|1027.3|1032.8|1027.8|1029.8|1024.8|333
1643897400000|2022-02-03 14:10:00|1032.2|1027.2|1032.5|1027.5|1033.5|1028.5|1031.5|1026.5|378
1643897700000|2022-02-03 14:15:00|1032.8|1027.8|1034.3|1029.3|1034.9|1029.9|1032.1|1027.1|293
1643898000000|2022-02-03 14:20:00|1034.4|1029.4|1032.6|1027.6|1034.4|1029.4|1032.4|1027.4|265
1643898300000|2022-02-03 14:25:00|1032.5|1027.5|1032.8|1027.8|1033.4|1028.4|1032.4|1027.4|284
1643898600000|2022-02-03 14:30:00|1033.1|1028.1|1032.3|1027.3|1033.3|1028.3|1030|1025|774
1643898900000|2022-02-03 14:35:00|1032.2|1027.2|1033.3|1028.3|1034.9|1029.9|1031.9|1026.9|615
1643899200000|2022-02-03 14:40:00|1032.9|1027.9|1030.6|1025.6|1037.6|1032.6|1030.6|1025.6|531
1643899500000|2022-02-03 14:45:00|1030.7|1025.7|1029.4|1024.4|1032.1|1027.1|1027|1022|733
1643899800000|2022-02-03 14:50:00|1029.5|1024.5|1026.3|1021.3|1029.5|1024.5|1023.8|1018.8|515
1643900100000|2022-02-03 14:55:00|1026.5|1021.5|1027.3|1022.3|1028.7|1023.7|1025.7|1020.7|375
1643900400000|2022-02-03 15:00:00|1027.4|1022.4|1027.1|1022.1|1029.2|1024.2|1023.7|1018.7|743
1643900700000|2022-02-03 15:05:00|1027.2|1022.2|1028|1023|1029.1|1024.1|1025.7|1020.7|555
1643901000000|2022-02-03 15:10:00|1027.9|1022.9|1031.8|1026.8|1032.8|1027.8|1027.2|1022.2|591
1643901300000|2022-02-03 15:15:00|1031.9|1026.9|1032.6|1027.6|1034.9|1029.9|1031|1026|508
1643901600000|2022-02-03 15:20:00|1032.5|1027.5|1028.4|1023.4|1033.2|1028.2|1028|1023|366
1643901900000|2022-02-03 15:25:00|1029|1024|1028.4|1023.4|1029.9|1024.9|1027|1022|439
1643902200000|2022-02-03 15:30:00|1028.5|1023.5|1027.5|1022.5|1032.3|1027.3|1027.2|1022.2|440
1643902500000|2022-02-03 15:35:00|1027.4|1022.4|1031.6|1026.6|1031.6|1026.6|1027|1022|533
1643902800000|2022-02-03 15:40:00|1031.7|1026.7|1033|1028|1033.8|1028.8|1030.3|1025.3|534
1643903100000|2022-02-03 15:45:00|1033.3|1028.3|1033.3|1028.3|1034.7|1029.7|1032.5|1027.5|394
1643903400000|2022-02-03 15:50:00|1033.4|1028.4|1033.5|1028.5|1034.6|1029.6|1032.7|1027.7|383
1643903700000|2022-02-03 15:55:00|1033.4|1028.4|1031.3|1026.3|1033.8|1028.8|1030.7|1025.7|306
1643904000000|2022-02-03 16:00:00|1031.5|1026.5|1030.6|1025.6|1031.8|1026.8|1028.9|1023.9|312
1643904300000|2022-02-03 16:05:00|1030.5|1025.5|1035|1030|1035.9|1030.9|1030.2|1025.2|242
1643904600000|2022-02-03 16:10:00|1034.9|1029.9|1037.2|1032.2|1038|1033|1034.7|1029.7|214
1643904900000|2022-02-03 16:15:00|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1035.1|1030.1|240
1643905200000|2022-02-03 16:20:00|1036.6|1031.6|1036.1|1031.1|1036.9|1031.9|1035.7|1030.7|280
1643905500000|2022-02-03 16:25:00|1036.3|1031.3|1037.1|1032.1|1037.1|1032.1|1035.7|1030.7|252
1643905800000|2022-02-03 16:30:00|1037.2|1032.2|1038.1|1033.1|1038.6|1033.6|1035.7|1030.7|373
1643906100000|2022-02-03 16:35:00|1038.2|1033.2|1036.3|1031.3|1038.3|1033.3|1036|1031|259
1643906400000|2022-02-03 16:40:00|1036.5|1031.5|1034.4|1029.4|1036.8|1031.8|1033.5|1028.5|318
1643906700000|2022-02-03 16:45:00|1034.5|1029.5|1036|1031|1036.9|1031.9|1034|1029|353
1643907000000|2022-02-03 16:50:00|1035.7|1030.7|1034.9|1029.9|1036.6|1031.6|1034.8|1029.8|342
1643907300000|2022-02-03 16:55:00|1035|1030|1034.5|1029.5|1035.8|1030.8|1034|1029|247
1643907600000|2022-02-03 17:00:00|1034.6|1029.6|1033.2|1028.2|1036.2|1031.2|1032.7|1027.7|312
1643907900000|2022-02-03 17:05:00|1033.7|1028.7|1033.8|1028.8|1035|1030|1033.4|1028.4|177
1643908200000|2022-02-03 17:10:00|1033.9|1028.9|1034.1|1029.1|1034.9|1029.9|1033.7|1028.7|162
1643908500000|2022-02-03 17:15:00|1034.2|1029.2|1032.3|1027.3|1034.2|1029.2|1032.3|1027.3|141
1643908800000|2022-02-03 17:20:00|1032.5|1027.5|1033|1028|1033.4|1028.4|1031.8|1026.8|254
1643909100000|2022-02-03 17:25:00|1033.3|1028.3|1034.5|1029.5|1034.8|1029.8|1032.8|1027.8|211
1643909400000|2022-02-03 17:30:00|1034.6|1029.6|1034.5|1029.5|1036.2|1031.2|1034.4|1029.4|276
1643909700000|2022-02-03 17:35:00|1034.4|1029.4|1034.7|1029.7|1035.2|1030.2|1034.2|1029.2|192
1643910000000|2022-02-03 17:40:00|1034.6|1029.6|1032.7|1027.7|1034.6|1029.6|1032.7|1027.7|149
1643910300000|2022-02-03 17:45:00|1032.5|1027.5|1031.7|1026.7|1033.2|1028.2|1031.3|1026.3|169
1643910600000|2022-02-03 17:50:00|1031.9|1026.9|1032.3|1027.3|1032.7|1027.7|1031.5|1026.5|139
1643910900000|2022-02-03 17:55:00|1032.2|1027.2|1033.4|1028.4|1033.7|1028.7|1031.9|1026.9|171
1643911200000|2022-02-03 18:00:00|1033.5|1028.5|1033.8|1028.8|1034.5|1029.5|1032.6|1027.6|237
1643911500000|2022-02-03 18:05:00|1033.7|1028.7|1034.4|1029.4|1035.3|1030.3|1033.7|1028.7|195
1643911800000|2022-02-03 18:10:00|1034.6|1029.6|1035.2|1030.2|1035.2|1030.2|1034.1|1029.1|158
1643912100000|2022-02-03 18:15:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1034.9|1029.9|103
1643912400000|2022-02-03 18:20:00|1035.5|1030.5|1035.5|1030.5|1036|1031|1035.1|1030.1|171
1643912700000|2022-02-03 18:25:00|1035.6|1030.6|1035.2|1030.2|1036|1031|1034.9|1029.9|141
1643913000000|2022-02-03 18:30:00|1035.1|1030.1|1036|1031|1036.5|1031.5|1035.1|1030.1|158
1643913300000|2022-02-03 18:35:00|1036.1|1031.1|1035.4|1030.4|1036.1|1031.1|1035.3|1030.3|170
1643913600000|2022-02-03 18:40:00|1035.5|1030.5|1035.9|1030.9|1036.3|1031.3|1035.3|1030.3|151
1643913900000|2022-02-03 18:45:00|1036|1031|1036.3|1031.3|1036.4|1031.4|1035.5|1030.5|183
1643914200000|2022-02-03 18:50:00|1036|1031|1036.9|1031.9|1036.9|1031.9|1036|1031|148
1643914500000|2022-02-03 18:55:00|1037|1032|1037.4|1032.4|1037.4|1032.4|1036.7|1031.7|121
1643914800000|2022-02-03 19:00:00|1037.3|1032.3|1038|1033|1038.2|1033.2|1037|1032|144
1643915100000|2022-02-03 19:05:00|1038.1|1033.1|1038.3|1033.3|1038.6|1033.6|1037.8|1032.8|109
1643915400000|2022-02-03 19:10:00|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1037.7|1032.7|125
1643915700000|2022-02-03 19:15:00|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|117
1643916000000|2022-02-03 19:20:00|1039|1034|1038.9|1033.9|1039.1|1034.1|1038.7|1033.7|102
1643916300000|2022-02-03 19:25:00|1039|1034|1038.4|1033.4|1039.2|1034.2|1038|1033|159
1643916600000|2022-02-03 19:30:00|1038.3|1033.3|1038.7|1033.7|1038.7|1033.7|1037.7|1032.7|159
1643916900000|2022-02-03 19:35:00|1038.5|1033.5|1037.7|1032.7|1038.7|1033.7|1037|1032|133
1643917200000|2022-02-03 19:40:00|1037.5|1032.5|1036.4|1031.4|1037.7|1032.7|1036.4|1031.4|168
1643917500000|2022-02-03 19:45:00|1036.5|1031.5|1037.1|1032.1|1037.5|1032.5|1036.3|1031.3|175
1643917800000|2022-02-03 19:50:00|1037|1032|1037.8|1032.8|1037.9|1032.9|1036.8|1031.8|128
1643918100000|2022-02-03 19:55:00|1037.7|1032.7|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|93
1643918400000|2022-02-03 20:00:00|1037.9|1032.9|1037.2|1032.2|1038.3|1033.3|1037.1|1032.1|99
1643918700000|2022-02-03 20:05:00|1037.3|1032.3|1037.6|1032.6|1038.1|1033.1|1037.3|1032.3|65
1643919000000|2022-02-03 20:10:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.5|1032.5|91
1643919300000|2022-02-03 20:15:00|1038.4|1033.4|1038.3|1033.3|1038.7|1033.7|1038.1|1033.1|104
1643919600000|2022-02-03 20:20:00|1038.4|1033.4|1038.5|1033.5|1038.9|1033.9|1038.3|1033.3|86
1643919900000|2022-02-03 20:25:00|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1037.9|1032.9|102
1643920200000|2022-02-03 20:30:00|1038.3|1033.3|1037|1032|1038.3|1033.3|1037|1032|76
1643920500000|2022-02-03 20:35:00|1036.9|1031.9|1037.1|1032.1|1037.4|1032.4|1036.8|1031.8|104
1643920800000|2022-02-03 20:40:00|1037.2|1032.2|1037.5|1032.5|1037.8|1032.8|1036.9|1031.9|61
1643921100000|2022-02-03 20:45:00|1037.4|1032.4|1036.7|1031.7|1037.5|1032.5|1036.7|1031.7|162
1643921400000|2022-02-03 20:50:00|1036.6|1031.6|1036.2|1031.2|1036.6|1031.6|1036|1031|179
1643921700000|2022-02-03 20:55:00|1036.3|1031.3|1036.7|1031.7|1037.3|1032.3|1036.1|1031.1|209
1643922000000|2022-02-03 21:00:00|1036.9|1031.9|1038|1033|1038.4|1033.4|1036.7|1031.7|293
1643922300000|2022-02-03 21:05:00|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.4|1032.4|118
1643922600000|2022-02-03 21:10:00|1037.6|1032.6|1037.7|1032.7|1037.8|1032.8|1037.2|1032.2|121
1643922900000|2022-02-03 21:15:00|1037.5|1032.5|1038.2|1033.2|1038.3|1033.3|1037.3|1032.3|108
1643923200000|2022-02-03 21:20:00|1038.3|1033.3|1037.9|1032.9|1038.4|1033.4|1037.7|1032.7|60
1643923500000|2022-02-03 21:25:00|1038|1033|1037.8|1032.8|1038.2|1033.2|1037.7|1032.7|44
1643923800000|2022-02-03 21:30:00|1037.9|1032.9|1037.8|1032.8|1038.3|1033.3|1037.7|1032.7|65
1643924100000|2022-02-03 21:35:00|1037.9|1032.9|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|45
1643924400000|2022-02-03 21:40:00|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.2|1033.2|31
1643924700000|2022-02-03 21:45:00|1038.2|1033.2|1038.5|1033.5|1038.6|1033.6|1038|1033|55
1643925000000|2022-02-03 21:50:00|1038.4|1033.4|1038|1033|1038.4|1033.4|1037.5|1032.5|44
1643925300000|2022-02-03 21:55:00|1038.2|1033.2|1038.7|1033.7|1038.9|1033.9|1038.1|1033.1|25
1643929200000|2022-02-03 23:00:00|1041.8|1030.8|1039|1034|1042.1|1035.2|1038.6|1030.7|130
1643929500000|2022-02-03 23:05:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|36
1643929800000|2022-02-03 23:10:00|1039|1034|1039.9|1034.9|1039.9|1034.9|1038.9|1033.9|37
1643930100000|2022-02-03 23:15:00|1040|1035|1040.5|1035.5|1040.7|1035.7|1040|1035|18
1643930400000|2022-02-03 23:20:00|1040.6|1035.6|1040.4|1035.4|1040.7|1035.7|1040.2|1035.2|31
1643930700000|2022-02-03 23:25:00|1040.5|1035.5|1039.9|1034.9|1040.5|1035.5|1039.9|1034.9|36
1643931000000|2022-02-03 23:30:00|1040|1035|1040|1035|1040.2|1035.2|1039.9|1034.9|14
1643931300000|2022-02-03 23:35:00|1040.1|1035.1|1040.5|1035.5|1040.7|1035.7|1040.1|1035.1|68
1643931600000|2022-02-03 23:40:00|1040.6|1035.6|1039.9|1034.9|1040.6|1035.6|1039.9|1034.9|41
1643931900000|2022-02-03 23:45:00|1039.8|1034.8|1039.8|1034.8|1040|1035|1039.7|1034.7|48
1643932200000|2022-02-03 23:50:00|1039.7|1034.7|1039.2|1034.2|1039.7|1034.7|1038.9|1033.9|14
1643932500000|2022-02-03 23:55:00|1039.1|1034.1|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|40
1643932800000|2022-02-04 00:00:00|1038.7|1033.7|1039.1|1034.1|1039.1|1034.1|1038.3|1033.3|35
1643933100000|2022-02-04 00:05:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.9|1033.9|84
1643933400000|2022-02-04 00:10:00|1039.1|1034.1|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|30
1643933700000|2022-02-04 00:15:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|53
1643934000000|2022-02-04 00:20:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|36
1643934300000|2022-02-04 00:25:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.8|1033.8|67
1643934600000|2022-02-04 00:30:00|1039.1|1034.1|1038.8|1033.8|1039.3|1034.3|1038.8|1033.8|49
1643934900000|2022-02-04 00:35:00|1038.9|1033.9|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|30
1643935200000|2022-02-04 00:40:00|1038.7|1033.7|1039.1|1034.1|1039.3|1034.3|1038.7|1033.7|44
1643935500000|2022-02-04 00:45:00|1039|1034|1039|1034|1039.1|1034.1|1038.9|1033.9|11
1643935800000|2022-02-04 00:50:00|1038.9|1033.9|1038.7|1033.7|1039.2|1034.2|1038.7|1033.7|69
1643936100000|2022-02-04 00:55:00|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.6|1033.6|16
1643936400000|2022-02-04 01:00:00|1039.1|1034.1|1040.2|1035.2|1040.5|1035.5|1038.7|1033.7|86
1643936700000|2022-02-04 01:05:00|1040.1|1035.1|1040.1|1035.1|1040.4|1035.4|1039.5|1034.5|59
1643937000000|2022-02-04 01:10:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|58
1643937300000|2022-02-04 01:15:00|1040.2|1035.2|1041.1|1036.1|1041.5|1036.5|1040.1|1035.1|83
1643937600000|2022-02-04 01:20:00|1041|1036|1040.8|1035.8|1041.2|1036.2|1040.4|1035.4|40
1643937900000|2022-02-04 01:25:00|1040.7|1035.7|1040.7|1035.7|1040.9|1035.9|1039.9|1034.9|85
1643938200000|2022-02-04 01:30:00|1040.8|1035.8|1040.4|1035.4|1041|1036|1040.3|1035.3|109
1643938500000|2022-02-04 01:35:00|1040.3|1035.3|1039|1034|1040.7|1035.7|1039|1034|94
1643938800000|2022-02-04 01:40:00|1039.1|1034.1|1038.6|1033.6|1039.2|1034.2|1038.3|1033.3|62
1643939100000|2022-02-04 01:45:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.5|1032.5|126
1643939400000|2022-02-04 01:50:00|1037.9|1032.9|1038.7|1033.7|1039|1034|1037.9|1032.9|69
1643939700000|2022-02-04 01:55:00|1038.6|1033.6|1038.7|1033.7|1039.2|1034.2|1038|1033|86
1643940000000|2022-02-04 02:00:00|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1038.8|1033.8|53
1643940300000|2022-02-04 02:05:00|1039|1034|1040.1|1035.1|1040.2|1035.2|1039|1034|83
1643940600000|2022-02-04 02:10:00|1040.2|1035.2|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|36
1643940900000|2022-02-04 02:15:00|1040.7|1035.7|1040.7|1035.7|1041.1|1036.1|1040.5|1035.5|99
1643941200000|2022-02-04 02:20:00|1040.8|1035.8|1040.1|1035.1|1041|1036|1040|1035|95
1643941500000|2022-02-04 02:25:00|1040.2|1035.2|1040.9|1035.9|1041|1036|1040.2|1035.2|73
1643941800000|2022-02-04 02:30:00|1041|1036|1041|1036|1041.3|1036.3|1040.8|1035.8|48
1643942100000|2022-02-04 02:35:00|1040.9|1035.9|1041.1|1036.1|1041.2|1036.2|1040.9|1035.9|64
1643942400000|2022-02-04 02:40:00|1041|1036|1041.3|1036.3|1041.6|1036.6|1041|1036|33
1643942700000|2022-02-04 02:45:00|1041.4|1036.4|1040.5|1035.5|1041.4|1036.4|1040.4|1035.4|32
1643943000000|2022-02-04 02:50:00|1040.4|1035.4|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|81
1643943300000|2022-02-04 02:55:00|1040|1035|1040|1035|1040.1|1035.1|1039.7|1034.7|37
1643943600000|2022-02-04 03:00:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|34
1643943900000|2022-02-04 03:05:00|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.2|1035.2|160
1643944200000|2022-02-04 03:10:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040|1035|37
1643944500000|2022-02-04 03:15:00|1040.6|1035.6|1040.2|1035.2|1040.8|1035.8|1039.9|1034.9|67
1643944800000|2022-02-04 03:20:00|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1039.9|1034.9|49
1643945100000|2022-02-04 03:25:00|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040|1035|74
1643945400000|2022-02-04 03:30:00|1040.8|1035.8|1039.4|1034.4|1040.8|1035.8|1039.1|1034.1|64
1643945700000|2022-02-04 03:35:00|1039.6|1034.6|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|59
1643946000000|2022-02-04 03:40:00|1039.5|1034.5|1040|1035|1040.3|1035.3|1039.4|1034.4|53
1643946300000|2022-02-04 03:45:00|1040.1|1035.1|1039.9|1034.9|1040.3|1035.3|1039.6|1034.6|30
1643946600000|2022-02-04 03:50:00|1040|1035|1040.2|1035.2|1040.3|1035.3|1039.6|1034.6|70
1643946900000|2022-02-04 03:55:00|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.1|1035.1|77
1643947200000|2022-02-04 04:00:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|36
1643947500000|2022-02-04 04:05:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.9|1034.9|63
1643947800000|2022-02-04 04:10:00|1040.2|1035.2|1040.6|1035.6|1040.7|1035.7|1040.2|1035.2|39
1643948100000|2022-02-04 04:15:00|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|88
1643948400000|2022-02-04 04:20:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.4|1035.4|56
1643948700000|2022-02-04 04:25:00|1040.9|1035.9|1040.7|1035.7|1041.2|1036.2|1040.5|1035.5|53
1643949000000|2022-02-04 04:30:00|1040.6|1035.6|1041.2|1036.2|1041.6|1036.6|1040.6|1035.6|85
1643949300000|2022-02-04 04:35:00|1041.4|1036.4|1041.5|1036.5|1041.8|1036.8|1041.2|1036.2|69
1643949600000|2022-02-04 04:40:00|1041.6|1036.6|1041.8|1036.8|1042|1037|1041|1036|63
1643949900000|2022-02-04 04:45:00|1041.7|1036.7|1041.2|1036.2|1042|1037|1040.9|1035.9|63
1643950200000|2022-02-04 04:50:00|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1040.6|1035.6|57
1643950500000|2022-02-04 04:55:00|1041.3|1036.3|1040.5|1035.5|1041.4|1036.4|1040.1|1035.1|50
1643950800000|2022-02-04 05:00:00|1040.7|1035.7|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|168
1643951100000|2022-02-04 05:05:00|1041.3|1036.3|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|99
1643951400000|2022-02-04 05:10:00|1041|1036|1041|1036|1041.5|1036.5|1040.9|1035.9|304
1643951700000|2022-02-04 05:15:00|1040.9|1035.9|1041.4|1036.4|1041.5|1036.5|1040.9|1035.9|201
1643952000000|2022-02-04 05:20:00|1041.3|1036.3|1040.7|1035.7|1041.3|1036.3|1039.9|1034.9|300
1643952300000|2022-02-04 05:25:00|1040.8|1035.8|1040.5|1035.5|1040.9|1035.9|1040.4|1035.4|156
1643952600000|2022-02-04 05:30:00|1040.6|1035.6|1041.2|1036.2|1041.6|1036.6|1040.6|1035.6|46
1643952900000|2022-02-04 05:35:00|1041.1|1036.1|1041|1036|1041.5|1036.5|1040.8|1035.8|46
1643953200000|2022-02-04 05:40:00|1041.1|1036.1|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|108
1643953500000|2022-02-04 05:45:00|1040.9|1035.9|1041.1|1036.1|1041.6|1036.6|1040.7|1035.7|61
1643953800000|2022-02-04 05:50:00|1041.2|1036.2|1041.1|1036.1|1041.7|1036.7|1040.9|1035.9|69
1643954100000|2022-02-04 05:55:00|1041.2|1036.2|1041.2|1036.2|1041.5|1036.5|1041.1|1036.1|36
1643954400000|2022-02-04 06:00:00|1041.3|1036.3|1040.5|1035.5|1041.3|1036.3|1040.4|1035.4|31
1643954700000|2022-02-04 06:05:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1039.9|1034.9|50
1643955000000|2022-02-04 06:10:00|1040.4|1035.4|1039.6|1034.6|1040.5|1035.5|1039.5|1034.5|60
1643955300000|2022-02-04 06:15:00|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.1|1034.1|41
1643955600000|2022-02-04 06:20:00|1039.6|1034.6|1039.7|1034.7|1040.2|1035.2|1038.9|1033.9|40
1643955900000|2022-02-04 06:25:00|1039.8|1034.8|1039.4|1034.4|1039.9|1034.9|1039.1|1034.1|57
1643956200000|2022-02-04 06:30:00|1039.5|1034.5|1038.6|1033.6|1039.7|1034.7|1038.5|1033.5|60
1643956500000|2022-02-04 06:35:00|1038.5|1033.5|1038.9|1033.9|1040.1|1035.1|1038.4|1033.4|66
1643956800000|2022-02-04 06:40:00|1039|1034|1039.7|1034.7|1040.1|1035.1|1039|1034|38
1643957100000|2022-02-04 06:45:00|1039.8|1034.8|1039.9|1034.9|1040.6|1035.6|1039.8|1034.8|60
1643957400000|2022-02-04 06:50:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|33
1643957700000|2022-02-04 06:55:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|57
1643958000000|2022-02-04 07:00:00|1040.1|1035.1|1040.4|1035.4|1040.7|1035.7|1040|1035|122
1643958300000|2022-02-04 07:05:00|1040.3|1035.3|1042|1037|1042.1|1037.1|1040.1|1035.1|91
1643958600000|2022-02-04 07:10:00|1042.2|1037.2|1040|1035|1042.2|1037.2|1039.7|1034.7|133
1643958900000|2022-02-04 07:15:00|1040.2|1035.2|1039.8|1034.8|1040.9|1035.9|1039.4|1034.4|128
1643959200000|2022-02-04 07:20:00|1039.7|1034.7|1038.8|1033.8|1039.7|1034.7|1038.8|1033.8|95
1643959500000|2022-02-04 07:25:00|1038.9|1033.9|1038.8|1033.8|1039.4|1034.4|1038.2|1033.2|82
1643959800000|2022-02-04 07:30:00|1038.7|1033.7|1039.3|1034.3|1039.4|1034.4|1038.5|1033.5|89
1643960100000|2022-02-04 07:35:00|1039.1|1034.1|1036.7|1031.7|1039.4|1034.4|1036.5|1031.5|113
1643960400000|2022-02-04 07:40:00|1036.6|1031.6|1035.9|1030.9|1037.3|1032.3|1035.8|1030.8|159
1643960700000|2022-02-04 07:45:00|1036|1031|1036.1|1031.1|1037.5|1032.5|1035.7|1030.7|143
1643961000000|2022-02-04 07:50:00|1036.2|1031.2|1036|1031|1036.5|1031.5|1035.4|1030.4|169
1643961300000|2022-02-04 07:55:00|1036.1|1031.1|1036.5|1031.5|1036.5|1031.5|1035.1|1030.1|163
1643961600000|2022-02-04 08:00:00|1036.4|1031.4|1036.8|1031.8|1037|1032|1034.6|1029.6|275
1643961900000|2022-02-04 08:05:00|1036.7|1031.7|1036.4|1031.4|1037.3|1032.3|1035.2|1030.2|175
1643962200000|2022-02-04 08:10:00|1036.3|1031.3|1037.3|1032.3|1039.1|1034.1|1036.3|1031.3|174
1643962500000|2022-02-04 08:15:00|1037.4|1032.4|1038.4|1033.4|1039.7|1034.7|1037.3|1032.3|181
1643962800000|2022-02-04 08:20:00|1038.3|1033.3|1036.4|1031.4|1038.3|1033.3|1036.4|1031.4|160
1643963100000|2022-02-04 08:25:00|1036.7|1031.7|1035.7|1030.7|1038|1033|1035.3|1030.3|158
1643963400000|2022-02-04 08:30:00|1036|1031|1035.9|1030.9|1037|1032|1035.8|1030.8|175
1643963700000|2022-02-04 08:35:00|1036|1031|1034.1|1029.1|1036|1031|1033.8|1028.8|153
1643964000000|2022-02-04 08:40:00|1034.2|1029.2|1034.8|1029.8|1035|1030|1032.6|1027.6|162
1643964300000|2022-02-04 08:45:00|1034.9|1029.9|1032.7|1027.7|1035.1|1030.1|1032.2|1027.2|169
1643964600000|2022-02-04 08:50:00|1032.6|1027.6|1031.5|1026.5|1033.2|1028.2|1031.2|1026.2|102
1643964900000|2022-02-04 08:55:00|1031.1|1026.1|1031.9|1026.9|1033.8|1028.8|1031.1|1026.1|160
1643965200000|2022-02-04 09:00:00|1032|1027|1032.1|1027.1|1033.2|1028.2|1031.5|1026.5|142
1643965500000|2022-02-04 09:05:00|1032.2|1027.2|1029.3|1024.3|1032.3|1027.3|1029.3|1024.3|152
1643965800000|2022-02-04 09:10:00|1029.2|1024.2|1030.9|1025.9|1032.1|1027.1|1029.2|1024.2|144
1643966100000|2022-02-04 09:15:00|1030.7|1025.7|1030.6|1025.6|1031.6|1026.6|1029.9|1024.9|140
1643966400000|2022-02-04 09:20:00|1030.5|1025.5|1030.2|1025.2|1031|1026|1029.5|1024.5|140
1643966700000|2022-02-04 09:25:00|1030.1|1025.1|1030.4|1025.4|1031.3|1026.3|1029.7|1024.7|130
1643967000000|2022-02-04 09:30:00|1030.3|1025.3|1031.4|1026.4|1032.1|1027.1|1030.3|1025.3|171
1643967300000|2022-02-04 09:35:00|1031.5|1026.5|1030.7|1025.7|1031.8|1026.8|1030.2|1025.2|113
1643967600000|2022-02-04 09:40:00|1031|1026|1030.3|1025.3|1031.5|1026.5|1029.9|1024.9|123
1643967900000|2022-02-04 09:45:00|1030.4|1025.4|1029.6|1024.6|1030.9|1025.9|1029|1024|145
1643968200000|2022-02-04 09:50:00|1029.5|1024.5|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|131
1643968500000|2022-02-04 09:55:00|1029.7|1024.7|1031.6|1026.6|1032.3|1027.3|1029.5|1024.5|179
1643968800000|2022-02-04 10:00:00|1031.5|1026.5|1034|1029|1035.2|1030.2|1030.8|1025.8|203
1643969100000|2022-02-04 10:05:00|1034.2|1029.2|1033.6|1028.6|1034.3|1029.3|1033.2|1028.2|163
1643969400000|2022-02-04 10:10:00|1033.5|1028.5|1033.9|1028.9|1034.7|1029.7|1033.4|1028.4|101
1643969700000|2022-02-04 10:15:00|1034|1029|1031|1026|1034|1029|1031|1026|160
1643970000000|2022-02-04 10:20:00|1031.1|1026.1|1030.6|1025.6|1031.3|1026.3|1030.3|1025.3|178
1643970300000|2022-02-04 10:25:00|1030.5|1025.5|1031.6|1026.6|1032.2|1027.2|1030.5|1025.5|160
1643970600000|2022-02-04 10:30:00|1031.7|1026.7|1031.1|1026.1|1031.8|1026.8|1030.4|1025.4|135
1643970900000|2022-02-04 10:35:00|1031.2|1026.2|1030.5|1025.5|1031.4|1026.4|1030.4|1025.4|136
1643971200000|2022-02-04 10:40:00|1030.7|1025.7|1029.6|1024.6|1030.8|1025.8|1029.1|1024.1|129
1643971500000|2022-02-04 10:45:00|1029.4|1024.4|1028.8|1023.8|1029.7|1024.7|1027.8|1022.8|177
1643971800000|2022-02-04 10:50:00|1029|1024|1027.4|1022.4|1029.6|1024.6|1027.2|1022.2|128
1643972100000|2022-02-04 10:55:00|1027.6|1022.6|1026.7|1021.7|1027.6|1022.6|1026.4|1021.4|150
1643972400000|2022-02-04 11:00:00|1026.6|1021.6|1025.7|1020.7|1026.9|1021.9|1025.7|1020.7|168
1643972700000|2022-02-04 11:05:00|1025.6|1020.6|1025.2|1020.2|1025.8|1020.8|1024.8|1019.8|178
1643973000000|2022-02-04 11:10:00|1025.1|1020.1|1023.7|1018.7|1025.3|1020.3|1022.8|1017.8|224
1643973300000|2022-02-04 11:15:00|1023.8|1018.8|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|137
1643973600000|2022-02-04 11:20:00|1022.9|1017.9|1023|1018|1023.1|1018.1|1020.7|1015.7|206
1643973900000|2022-02-04 11:25:00|1022.8|1017.8|1021.2|1016.2|1022.9|1017.9|1020.6|1015.6|149
1643974200000|2022-02-04 11:30:00|1021.1|1016.1|1021.4|1016.4|1022.2|1017.2|1021.1|1016.1|151
1643974500000|2022-02-04 11:35:00|1021.3|1016.3|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|126
1643974800000|2022-02-04 11:40:00|1021.7|1016.7|1021.9|1016.9|1023.1|1018.1|1021.3|1016.3|162
1643975100000|2022-02-04 11:45:00|1022|1017|1022.2|1017.2|1022.9|1017.9|1021|1016|144
1643975400000|2022-02-04 11:50:00|1021.7|1016.7|1024.2|1019.2|1025|1020|1021.7|1016.7|200
1643975700000|2022-02-04 11:55:00|1024.1|1019.1|1021.9|1016.9|1024.2|1019.2|1021.9|1016.9|223
1643976000000|2022-02-04 12:00:00|1022.1|1017.1|1022.5|1017.5|1023|1018|1021.6|1016.6|167
1643976300000|2022-02-04 12:05:00|1022.4|1017.4|1021.9|1016.9|1022.7|1017.7|1021.7|1016.7|127
1643976600000|2022-02-04 12:10:00|1022|1017|1022.4|1017.4|1022.8|1017.8|1021.7|1016.7|140
1643976900000|2022-02-04 12:15:00|1022.5|1017.5|1022.1|1017.1|1022.7|1017.7|1021.8|1016.8|110
1643977200000|2022-02-04 12:20:00|1021.9|1016.9|1023.2|1018.2|1023.2|1018.2|1020.9|1015.9|160
1643977500000|2022-02-04 12:25:00|1023.1|1018.1|1023|1018|1024.2|1019.2|1022.9|1017.9|135
1643977800000|2022-02-04 12:30:00|1022.9|1017.9|1022.8|1017.8|1023.5|1018.5|1022.1|1017.1|133
1643978100000|2022-02-04 12:35:00|1022.7|1017.7|1022.2|1017.2|1023.5|1018.5|1022.2|1017.2|110
1643978400000|2022-02-04 12:40:00|1022.3|1017.3|1021.9|1016.9|1022.9|1017.9|1021.9|1016.9|100
1643978700000|2022-02-04 12:45:00|1022|1017|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|181
1643979000000|2022-02-04 12:50:00|1022.4|1017.4|1021.6|1016.6|1022.5|1017.5|1021.5|1016.5|150
1643979300000|2022-02-04 12:55:00|1021.7|1016.7|1022.4|1017.4|1023|1018|1019.6|1014.6|222
1643979600000|2022-02-04 13:00:00|1022.5|1017.5|1020.9|1015.9|1023|1018|1019.9|1014.9|261
1643979900000|2022-02-04 13:05:00|1021.1|1016.1|1021.5|1016.5|1022.3|1017.3|1019.9|1014.9|195
1643980200000|2022-02-04 13:10:00|1021.4|1016.4|1020|1015|1021.6|1016.6|1018.4|1013.4|216
1643980500000|2022-02-04 13:15:00|1020.1|1015.1|1019.3|1014.3|1020.8|1015.8|1018.3|1013.3|204
1643980800000|2022-02-04 13:20:00|1019.4|1014.4|1021.1|1016.1|1021.8|1016.8|1018.4|1013.4|294
1643981100000|2022-02-04 13:25:00|1021|1016|1028.3|1017.3|1028.6|1019.1|1020.8|1015.8|112
1643981400000|2022-02-04 13:30:00|1025.5|1014.5|1016.1|1011.1|1026.4|1015.9|1015.3|1009.4|813
1643981700000|2022-02-04 13:35:00|1015.8|1010.8|1020.4|1015.4|1021.4|1016.4|1015.8|1010.8|510
1643982000000|2022-02-04 13:40:00|1020.2|1015.2|1017.9|1012.9|1020.4|1015.4|1017.5|1012.5|517
1643982300000|2022-02-04 13:45:00|1017.8|1012.8|1018.7|1013.7|1021|1016|1017.6|1012.6|640
1643982600000|2022-02-04 13:50:00|1018.8|1013.8|1019.1|1014.1|1019.6|1014.6|1017.9|1012.9|530
1643982900000|2022-02-04 13:55:00|1019|1014|1018.6|1013.6|1020.7|1015.7|1018.2|1013.2|588
1643983200000|2022-02-04 14:00:00|1018.5|1013.5|1019.7|1014.7|1020.9|1015.9|1017.2|1012.2|534
1643983500000|2022-02-04 14:05:00|1019.6|1014.6|1020|1015|1020.8|1015.8|1017.8|1012.8|283
1643983800000|2022-02-04 14:10:00|1020.1|1015.1|1027|1022|1027.7|1022.7|1019.9|1014.9|380
1643984100000|2022-02-04 14:15:00|1027.1|1022.1|1023.8|1018.8|1027.4|1022.4|1023.4|1018.4|309
1643984400000|2022-02-04 14:20:00|1023.9|1018.9|1028.5|1023.5|1029.8|1024.8|1023.3|1018.3|354
1643984700000|2022-02-04 14:25:00|1028.4|1023.4|1027.1|1022.1|1030.1|1025.1|1025.4|1020.4|258
1643985000000|2022-02-04 14:30:00|1027|1022|1023.6|1018.6|1027.4|1022.4|1023.2|1018.2|481
1643985300000|2022-02-04 14:35:00|1023.7|1018.7|1025|1020|1025.8|1020.8|1022.5|1017.5|491
1643985600000|2022-02-04 14:40:00|1024.7|1019.7|1030.1|1025.1|1030.8|1025.8|1024.7|1019.7|495
1643985900000|2022-02-04 14:45:00|1030.2|1025.2|1028.9|1023.9|1030.6|1025.6|1028.8|1023.8|434
1643986200000|2022-02-04 14:50:00|1029|1024|1023.5|1018.5|1029.8|1024.8|1022.9|1017.9|391
1643986500000|2022-02-04 14:55:00|1023.4|1018.4|1025.3|1020.3|1025.9|1020.9|1023|1018|327
1643986800000|2022-02-04 15:00:00|1025.4|1020.4|1029.2|1024.2|1029.2|1024.2|1024.8|1019.8|413
1643987100000|2022-02-04 15:05:00|1029|1024|1024.9|1019.9|1029.9|1024.9|1024.9|1019.9|434
1643987400000|2022-02-04 15:10:00|1025|1020|1026.9|1021.9|1027.4|1022.4|1023.6|1018.6|300
1643987700000|2022-02-04 15:15:00|1027|1022|1026.8|1021.8|1028.7|1023.7|1026.2|1021.2|322
1643988000000|2022-02-04 15:20:00|1026.7|1021.7|1028.8|1023.8|1029.4|1024.4|1026.5|1021.5|349
1643988300000|2022-02-04 15:25:00|1028.7|1023.7|1026.9|1021.9|1029|1024|1026.9|1021.9|298
1643988600000|2022-02-04 15:30:00|1026.6|1021.6|1029.6|1024.6|1029.8|1024.8|1026.6|1021.6|339
1643988900000|2022-02-04 15:35:00|1029.7|1024.7|1027.4|1022.4|1029.8|1024.8|1026.9|1021.9|329
1643989200000|2022-02-04 15:40:00|1027.5|1022.5|1026.8|1021.8|1027.7|1022.7|1025.5|1020.5|252
1643989500000|2022-02-04 15:45:00|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.1|1021.1|378
1643989800000|2022-02-04 15:50:00|1026.7|1021.7|1026.7|1021.7|1027.5|1022.5|1026.1|1021.1|282
1643990100000|2022-02-04 15:55:00|1026.5|1021.5|1025.7|1020.7|1027|1022|1025.3|1020.3|304
1643990400000|2022-02-04 16:00:00|1025.8|1020.8|1025.8|1020.8|1026.6|1021.6|1025.1|1020.1|252
1643990700000|2022-02-04 16:05:00|1025.9|1020.9|1025.4|1020.4|1026.4|1021.4|1024.9|1019.9|229
1643991000000|2022-02-04 16:10:00|1025.3|1020.3|1026|1021|1027.6|1022.6|1024.8|1019.8|295
1643991300000|2022-02-04 16:15:00|1025.8|1020.8|1025.4|1020.4|1027.5|1022.5|1025.3|1020.3|225
1643991600000|2022-02-04 16:20:00|1025.3|1020.3|1026.4|1021.4|1026.4|1021.4|1025.3|1020.3|194
1643991900000|2022-02-04 16:25:00|1026.6|1021.6|1027.4|1022.4|1029.4|1024.4|1026.4|1021.4|268
1643992200000|2022-02-04 16:30:00|1027.3|1022.3|1028|1023|1028.1|1023.1|1027|1022|237
1643992500000|2022-02-04 16:35:00|1027.9|1022.9|1026|1021|1028.6|1023.6|1026|1021|257
1643992800000|2022-02-04 16:40:00|1025.9|1020.9|1027.1|1022.1|1027.5|1022.5|1025.7|1020.7|188
1643993100000|2022-02-04 16:45:00|1027|1022|1027.2|1022.2|1028.1|1023.1|1026.9|1021.9|167
1643993400000|2022-02-04 16:50:00|1027.1|1022.1|1027.2|1022.2|1028.1|1023.1|1027|1022|171
1643993700000|2022-02-04 16:55:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1027|1022|179
1643994000000|2022-02-04 17:00:00|1027.2|1022.2|1028.5|1023.5|1028.5|1023.5|1027|1022|142
1643994300000|2022-02-04 17:05:00|1028.6|1023.6|1027.8|1022.8|1028.7|1023.7|1027.3|1022.3|189
1643994600000|2022-02-04 17:10:00|1027.9|1022.9|1029.1|1024.1|1029.2|1024.2|1027.2|1022.2|171
1643994900000|2022-02-04 17:15:00|1029.2|1024.2|1030|1025|1030|1025|1029.1|1024.1|166
1643995200000|2022-02-04 17:20:00|1029.9|1024.9|1029.7|1024.7|1030|1025|1029.2|1024.2|187
1643995500000|2022-02-04 17:25:00|1029.9|1024.9|1030.3|1025.3|1030.6|1025.6|1029.3|1024.3|125
1643995800000|2022-02-04 17:30:00|1030.4|1025.4|1030.1|1025.1|1030.5|1025.5|1029.4|1024.4|135
1643996100000|2022-02-04 17:35:00|1030|1025|1030|1025|1030|1025|1028.9|1023.9|119
1643996400000|2022-02-04 17:40:00|1030.1|1025.1|1029.1|1024.1|1030.4|1025.4|1029|1024|94
1643996700000|2022-02-04 17:45:00|1029|1024|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|116
1643997000000|2022-02-04 17:50:00|1029.2|1024.2|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|151
1643997300000|2022-02-04 17:55:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.1|1023.1|135
1643997600000|2022-02-04 18:00:00|1028.5|1023.5|1028.6|1023.6|1029.5|1024.5|1028.2|1023.2|177
1643997900000|2022-02-04 18:05:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|111
1643998200000|2022-02-04 18:10:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028.4|1023.4|124
1643998500000|2022-02-04 18:15:00|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.1|1023.1|97
1643998800000|2022-02-04 18:20:00|1028.4|1023.4|1028.7|1023.7|1028.9|1023.9|1028.3|1023.3|88
1643999100000|2022-02-04 18:25:00|1028.6|1023.6|1029.2|1024.2|1029.3|1024.3|1028|1023|161
1643999400000|2022-02-04 18:30:00|1029.3|1024.3|1028.9|1023.9|1029.6|1024.6|1028.4|1023.4|102
1643999700000|2022-02-04 18:35:00|1028.8|1023.8|1028.8|1023.8|1029|1024|1028.4|1023.4|90
1644000000000|2022-02-04 18:40:00|1028.9|1023.9|1030.3|1025.3|1030.3|1025.3|1028.8|1023.8|87
1644000300000|2022-02-04 18:45:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.5|1024.5|141
1644000600000|2022-02-04 18:50:00|1030.4|1025.4|1031|1026|1031.1|1026.1|1030.2|1025.2|95
1644000900000|2022-02-04 18:55:00|1031.1|1026.1|1030.8|1025.8|1031.1|1026.1|1030.2|1025.2|110
1644001200000|2022-02-04 19:00:00|1031|1026|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|140
1644001500000|2022-02-04 19:05:00|1030.8|1025.8|1031.5|1026.5|1031.6|1026.6|1030.3|1025.3|119
1644001800000|2022-02-04 19:10:00|1031.4|1026.4|1030.9|1025.9|1031.5|1026.5|1030.5|1025.5|93
1644002100000|2022-02-04 19:15:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030.2|1025.2|127
1644002400000|2022-02-04 19:20:00|1030.1|1025.1|1029.9|1024.9|1030.6|1025.6|1029.7|1024.7|126
1644002700000|2022-02-04 19:25:00|1030|1025|1030.2|1025.2|1030.7|1025.7|1029.8|1024.8|130
1644003000000|2022-02-04 19:30:00|1030.1|1025.1|1030|1025|1030.4|1025.4|1029.6|1024.6|140
1644003300000|2022-02-04 19:35:00|1030.1|1025.1|1030.5|1025.5|1030.9|1025.9|1029.9|1024.9|97
1644003600000|2022-02-04 19:40:00|1030.6|1025.6|1030.2|1025.2|1030.8|1025.8|1030.1|1025.1|91
1644003900000|2022-02-04 19:45:00|1030.1|1025.1|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|125
1644004200000|2022-02-04 19:50:00|1030.1|1025.1|1030.4|1025.4|1030.5|1025.5|1029.8|1024.8|105
1644004500000|2022-02-04 19:55:00|1030.3|1025.3|1030|1025|1030.4|1025.4|1029.5|1024.5|80
1644004800000|2022-02-04 20:00:00|1030.2|1025.2|1029.6|1024.6|1030.4|1025.4|1029.5|1024.5|100
1644005100000|2022-02-04 20:05:00|1029.7|1024.7|1029.8|1024.8|1030.4|1025.4|1029.4|1024.4|98
1644005400000|2022-02-04 20:10:00|1029.7|1024.7|1031|1026|1031.2|1026.2|1029.5|1024.5|129
1644005700000|2022-02-04 20:15:00|1031.2|1026.2|1031.1|1026.1|1031.6|1026.6|1030.7|1025.7|88
1644006000000|2022-02-04 20:20:00|1031.2|1026.2|1031.2|1026.2|1031.6|1026.6|1030.8|1025.8|144
1644006300000|2022-02-04 20:25:00|1031.3|1026.3|1031.8|1026.8|1031.9|1026.9|1031.2|1026.2|142
1644006600000|2022-02-04 20:30:00|1031.9|1026.9|1032|1027|1032.3|1027.3|1031.3|1026.3|120
1644006900000|2022-02-04 20:35:00|1031.9|1026.9|1031.5|1026.5|1032.2|1027.2|1031.3|1026.3|97
1644007200000|2022-02-04 20:40:00|1031.4|1026.4|1030.2|1025.2|1031.4|1026.4|1030.2|1025.2|119
1644007500000|2022-02-04 20:45:00|1030|1025|1029.6|1024.6|1030.5|1025.5|1029.2|1024.2|208
1644007800000|2022-02-04 20:50:00|1029.7|1024.7|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|127
1644008100000|2022-02-04 20:55:00|1030.1|1025.1|1029.4|1024.4|1030.1|1025.1|1028.8|1023.8|165
1644008400000|2022-02-04 21:00:00|1029.3|1024.3|1028.4|1023.4|1029.6|1024.6|1028.4|1023.4|110
1644008700000|2022-02-04 21:05:00|1028.6|1023.6|1028.5|1023.5|1029|1024|1028.3|1023.3|55
1644009000000|2022-02-04 21:10:00|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|62
1644009300000|2022-02-04 21:15:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028.2|1023.2|41
1644009600000|2022-02-04 21:20:00|1028.3|1023.3|1028.9|1023.9|1028.9|1023.9|1028|1023|24
1644009900000|2022-02-04 21:25:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.8|1023.8|16
1644010200000|2022-02-04 21:30:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|15
1644010500000|2022-02-04 21:35:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1644010800000|2022-02-04 21:40:00|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1644011100000|2022-02-04 21:45:00|1029.2|1024.2|1029.8|1024.8|1030|1025|1029.2|1024.2|24
1644011400000|2022-02-04 21:50:00|1029.7|1024.7|1029.1|1024.1|1029.7|1024.7|1029.1|1024.1|9
1644011700000|2022-02-04 21:55:00|1029|1024|1032|1021|1032|1024.2|1027.8|1020.8|8
1644188400000|2022-02-06 23:00:00|1034.3|1023.8|1030.3|1025.3|1035.9|1027.4|1030.1|1023.3|145
1644188700000|2022-02-06 23:05:00|1030.1|1025.1|1029.8|1024.8|1030.7|1025.7|1029.2|1024.2|68
1644189000000|2022-02-06 23:10:00|1029.9|1024.9|1031.4|1026.4|1031.8|1026.8|1029.9|1024.9|111
1644189300000|2022-02-06 23:15:00|1031.3|1026.3|1031|1026|1031.6|1026.6|1031|1026|123
1644189600000|2022-02-06 23:20:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1031|1026|46
1644189900000|2022-02-06 23:25:00|1031|1026|1031.3|1026.3|1031.4|1026.4|1031|1026|26
1644190200000|2022-02-06 23:30:00|1031.4|1026.4|1032|1027|1032|1027|1031.4|1026.4|28
1644190500000|2022-02-06 23:35:00|1031.9|1026.9|1031.3|1026.3|1032.1|1027.1|1031.2|1026.2|44
1644190800000|2022-02-06 23:40:00|1031.5|1026.5|1032|1027|1032.7|1027.7|1031.5|1026.5|44
1644191100000|2022-02-06 23:45:00|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.4|1026.4|53
1644191400000|2022-02-06 23:50:00|1032.5|1027.5|1031.5|1026.5|1032.5|1027.5|1031.4|1026.4|58
1644191700000|2022-02-06 23:55:00|1031.4|1026.4|1031.9|1026.9|1032|1027|1031.3|1026.3|34
1644192000000|2022-02-07 00:00:00|1032|1027|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|114
1644192300000|2022-02-07 00:05:00|1031.6|1026.6|1030.9|1025.9|1031.8|1026.8|1030.8|1025.8|76
1644192600000|2022-02-07 00:10:00|1030.8|1025.8|1031.5|1026.5|1031.5|1026.5|1030.4|1025.4|67
1644192900000|2022-02-07 00:15:00|1031.4|1026.4|1030.7|1025.7|1031.6|1026.6|1030.6|1025.6|75
1644193200000|2022-02-07 00:20:00|1030.6|1025.6|1031.6|1026.6|1031.7|1026.7|1030.5|1025.5|43
1644193500000|2022-02-07 00:25:00|1031.7|1026.7|1031.7|1026.7|1032|1027|1031.5|1026.5|80
1644193800000|2022-02-07 00:30:00|1031.6|1026.6|1032|1027|1032|1027|1031.5|1026.5|56
1644194100000|2022-02-07 00:35:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|62
1644194400000|2022-02-07 00:40:00|1032|1027|1032|1027|1032.2|1027.2|1031.9|1026.9|51
1644194700000|2022-02-07 00:45:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.5|1026.5|48
1644195000000|2022-02-07 00:50:00|1031.8|1026.8|1031.7|1026.7|1032.2|1027.2|1031.6|1026.6|84
1644195300000|2022-02-07 00:55:00|1031.8|1026.8|1033.5|1028.5|1033.7|1028.7|1031.5|1026.5|126
1644195600000|2022-02-07 01:00:00|1033.6|1028.6|1035.6|1030.6|1035.9|1030.9|1033.2|1028.2|202
1644195900000|2022-02-07 01:05:00|1035.5|1030.5|1031|1026|1035.6|1030.6|1031|1026|156
1644196200000|2022-02-07 01:10:00|1031.2|1026.2|1032.7|1027.7|1032.8|1027.8|1031|1026|179
1644196500000|2022-02-07 01:15:00|1032.8|1027.8|1032.7|1027.7|1035.1|1028.1|1031.5|1025.7|149
1644196800000|2022-02-07 01:20:00|1032.6|1027.6|1032.1|1027.1|1033.2|1028.2|1031.2|1026.2|117
1644197100000|2022-02-07 01:25:00|1032.2|1027.2|1031.7|1026.7|1032.6|1027.6|1031.7|1026.7|85
1644197400000|2022-02-07 01:30:00|1031.8|1026.8|1030.7|1025.7|1031.9|1026.9|1030.2|1025.2|117
1644197700000|2022-02-07 01:35:00|1030.6|1025.6|1032.5|1027.5|1032.7|1027.7|1030.5|1025.5|120
1644198000000|2022-02-07 01:40:00|1032.6|1027.6|1031.7|1026.7|1032.6|1027.6|1031.4|1026.4|81
1644198300000|2022-02-07 01:45:00|1031.4|1026.4|1031|1026|1031.7|1026.7|1030.5|1025.5|139
1644198600000|2022-02-07 01:50:00|1031.1|1026.1|1031.4|1026.4|1031.6|1026.6|1030.8|1025.8|44
1644198900000|2022-02-07 01:55:00|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1029.6|1024.6|174
1644199200000|2022-02-07 02:00:00|1031.4|1026.4|1030.9|1025.9|1031.6|1026.6|1030.4|1025.4|50
1644199500000|2022-02-07 02:05:00|1031|1026|1030.4|1025.4|1031|1026|1030|1025|22
1644199800000|2022-02-07 02:10:00|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1029.9|1024.9|53
1644200100000|2022-02-07 02:15:00|1030.3|1025.3|1030.2|1025.2|1030.6|1025.6|1030.1|1025.1|72
1644200400000|2022-02-07 02:20:00|1030.3|1025.3|1030.1|1025.1|1030.6|1025.6|1030|1025|54
1644200700000|2022-02-07 02:25:00|1030|1025|1029.7|1024.7|1030.3|1025.3|1029.6|1024.6|31
1644201000000|2022-02-07 02:30:00|1029.6|1024.6|1029.5|1024.5|1029.7|1024.7|1028.1|1023.1|49
1644201300000|2022-02-07 02:35:00|1029.2|1024.2|1027.6|1022.6|1029.5|1024.5|1026.6|1021.6|76
1644201600000|2022-02-07 02:40:00|1027.7|1022.7|1026.9|1021.9|1027.7|1022.7|1026.7|1021.7|71
1644201900000|2022-02-07 02:45:00|1026.8|1021.8|1027.3|1022.3|1027.4|1022.4|1026.8|1021.8|65
1644202200000|2022-02-07 02:50:00|1027.2|1022.2|1028.2|1023.2|1028.6|1023.6|1027.2|1022.2|94
1644202500000|2022-02-07 02:55:00|1028.4|1023.4|1027.6|1022.6|1028.4|1023.4|1027|1022|55
1644202800000|2022-02-07 03:00:00|1027.5|1022.5|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|51
1644203100000|2022-02-07 03:05:00|1027.5|1022.5|1027.6|1022.6|1028.3|1023.3|1026.9|1021.9|34
1644203400000|2022-02-07 03:10:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1027.4|1022.4|25
1644203700000|2022-02-07 03:15:00|1027.7|1022.7|1027.9|1022.9|1028.1|1023.1|1027.2|1022.2|59
1644204000000|2022-02-07 03:20:00|1027.5|1022.5|1028.2|1023.2|1028.3|1023.3|1027.4|1022.4|45
1644204300000|2022-02-07 03:25:00|1028.1|1023.1|1028|1023|1028.4|1023.4|1027.9|1022.9|91
1644204600000|2022-02-07 03:30:00|1027.9|1022.9|1027.8|1022.8|1028.1|1023.1|1026.8|1021.8|64
1644204900000|2022-02-07 03:35:00|1027.9|1022.9|1029.1|1024.1|1029.1|1024.1|1027.8|1022.8|35
1644205200000|2022-02-07 03:40:00|1029.2|1024.2|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|16
1644205500000|2022-02-07 03:45:00|1029.7|1024.7|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|46
1644205800000|2022-02-07 03:50:00|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.3|1024.3|21
1644206100000|2022-02-07 03:55:00|1029.9|1024.9|1029.3|1024.3|1029.9|1024.9|1029.2|1024.2|17
1644206400000|2022-02-07 04:00:00|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|29
1644206700000|2022-02-07 04:05:00|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|19
1644207000000|2022-02-07 04:10:00|1029.5|1024.5|1030.1|1025.1|1030.4|1025.4|1029.4|1024.4|54
1644207300000|2022-02-07 04:15:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|32
1644207600000|2022-02-07 04:20:00|1030.2|1025.2|1030.4|1025.4|1030.4|1025.4|1030.1|1025.1|14
1644207900000|2022-02-07 04:25:00|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030|1025|44
1644208200000|2022-02-07 04:30:00|1030.2|1025.2|1029.9|1024.9|1030.4|1025.4|1029.8|1024.8|38
1644208500000|2022-02-07 04:35:00|1030|1025|1030.4|1025.4|1030.5|1025.5|1029.9|1024.9|29
1644208800000|2022-02-07 04:40:00|1030.5|1025.5|1030.5|1025.5|1030.8|1025.8|1030.4|1025.4|34
1644209100000|2022-02-07 04:45:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.3|1025.3|19
1644209400000|2022-02-07 04:50:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.3|1025.3|5
1644209700000|2022-02-07 04:55:00|1030.6|1025.6|1030.3|1025.3|1030.6|1025.6|1030.2|1025.2|20
1644210000000|2022-02-07 05:00:00|1030.4|1025.4|1029.6|1024.6|1030.5|1025.5|1029.5|1024.5|55
1644210300000|2022-02-07 05:05:00|1029.7|1024.7|1030.3|1025.3|1030.3|1025.3|1029.4|1024.4|69
1644210600000|2022-02-07 05:10:00|1030.5|1025.5|1030.6|1025.6|1030.7|1025.7|1030.4|1025.4|25
1644210900000|2022-02-07 05:15:00|1030.3|1025.3|1029.8|1024.8|1030.5|1025.5|1029.6|1024.6|21
1644211200000|2022-02-07 05:20:00|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.4|1024.4|57
1644211500000|2022-02-07 05:25:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|41
1644211800000|2022-02-07 05:30:00|1029.5|1024.5|1030.8|1025.8|1030.8|1025.8|1029.4|1024.4|46
1644212100000|2022-02-07 05:35:00|1030.7|1025.7|1029.7|1024.7|1030.9|1025.9|1029.3|1024.3|104
1644212400000|2022-02-07 05:40:00|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1028.4|1023.4|46
1644212700000|2022-02-07 05:45:00|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029|1024|38
1644213000000|2022-02-07 05:50:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|33
1644213300000|2022-02-07 05:55:00|1029.4|1024.4|1029.1|1024.1|1029.4|1024.4|1029|1024|51
1644213600000|2022-02-07 06:00:00|1029.2|1024.2|1028.6|1023.6|1029.3|1024.3|1028.5|1023.5|78
1644213900000|2022-02-07 06:05:00|1028.5|1023.5|1029.1|1024.1|1029.2|1024.2|1028.5|1023.5|67
1644214200000|2022-02-07 06:10:00|1029|1024|1028.7|1023.7|1029|1024|1028.6|1023.6|62
1644214500000|2022-02-07 06:15:00|1028.8|1023.8|1028.2|1023.2|1028.9|1023.9|1027.9|1022.9|104
1644214800000|2022-02-07 06:20:00|1028.1|1023.1|1028.2|1023.2|1028.5|1023.5|1027.9|1022.9|58
1644215100000|2022-02-07 06:25:00|1028.1|1023.1|1027.7|1022.7|1028.2|1023.2|1027.6|1022.6|42
1644215400000|2022-02-07 06:30:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|75
1644215700000|2022-02-07 06:35:00|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1026.8|1021.8|33
1644216000000|2022-02-07 06:40:00|1027.1|1022.1|1027.7|1022.7|1027.7|1022.7|1027|1022|63
1644216300000|2022-02-07 06:45:00|1028.1|1023.1|1028|1023|1028.2|1023.2|1027.2|1022.2|42
1644216600000|2022-02-07 06:50:00|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028|1023|37
1644216900000|2022-02-07 06:55:00|1028.3|1023.3|1028.7|1023.7|1028.7|1023.7|1028.2|1023.2|72
1644217200000|2022-02-07 07:00:00|1028.6|1023.6|1028.7|1023.7|1029|1024|1027.8|1022.8|82
1644217500000|2022-02-07 07:05:00|1028.5|1023.5|1029|1024|1029.6|1024.6|1028.5|1023.5|79
1644217800000|2022-02-07 07:10:00|1028.9|1023.9|1029.7|1024.7|1029.8|1024.8|1028.6|1023.6|70
1644218100000|2022-02-07 07:15:00|1029.6|1024.6|1029.2|1024.2|1029.8|1024.8|1029|1024|72
1644218400000|2022-02-07 07:20:00|1029.3|1024.3|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|90
1644218700000|2022-02-07 07:25:00|1029|1024|1029|1024|1029.7|1024.7|1028.9|1023.9|49
1644219000000|2022-02-07 07:30:00|1028.9|1023.9|1029.3|1024.3|1029.7|1024.7|1028.8|1023.8|66
1644219300000|2022-02-07 07:35:00|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|46
1644219600000|2022-02-07 07:40:00|1029.6|1024.6|1028.9|1023.9|1029.7|1024.7|1028.3|1023.3|49
1644219900000|2022-02-07 07:45:00|1029.1|1024.1|1028.8|1023.8|1029.6|1024.6|1028.6|1023.6|59
1644220200000|2022-02-07 07:50:00|1028.9|1023.9|1029.5|1024.5|1029.5|1024.5|1028.7|1023.7|101
1644220500000|2022-02-07 07:55:00|1029.6|1024.6|1030.9|1025.9|1030.9|1025.9|1029.6|1024.6|32
1644220800000|2022-02-07 08:00:00|1031|1026|1029.7|1024.7|1031.7|1026.7|1029.1|1024.1|144
1644221100000|2022-02-07 08:05:00|1030|1025|1027.7|1022.7|1030|1025|1027.3|1022.3|169
1644221400000|2022-02-07 08:10:00|1027.8|1022.8|1026.9|1021.9|1028.5|1023.5|1026.7|1021.7|140
1644221700000|2022-02-07 08:15:00|1027|1022|1024.3|1019.3|1027.2|1022.2|1023.7|1018.7|208
1644222000000|2022-02-07 08:20:00|1024|1019|1023.2|1018.2|1025.2|1020.2|1023|1018|161
1644222300000|2022-02-07 08:25:00|1023.1|1018.1|1023.9|1018.9|1024.3|1019.3|1022.4|1017.4|171
1644222600000|2022-02-07 08:30:00|1024|1019|1023.4|1018.4|1024.7|1019.7|1023.1|1018.1|195
1644222900000|2022-02-07 08:35:00|1023.3|1018.3|1024|1019|1024.9|1019.9|1022.8|1017.8|194
1644223200000|2022-02-07 08:40:00|1023.9|1018.9|1023.8|1018.8|1024.4|1019.4|1023.3|1018.3|94
1644223500000|2022-02-07 08:45:00|1023.9|1018.9|1023|1018|1024.6|1019.6|1023|1018|136
1644223800000|2022-02-07 08:50:00|1022.9|1017.9|1023.7|1018.7|1025|1020|1022.9|1017.9|97
1644224100000|2022-02-07 08:55:00|1023.6|1018.6|1022.4|1017.4|1023.7|1018.7|1022.3|1017.3|144
1644224400000|2022-02-07 09:00:00|1022.6|1017.6|1020.8|1015.8|1022.6|1017.6|1020.8|1015.8|215
1644224700000|2022-02-07 09:05:00|1020.7|1015.7|1019.9|1014.9|1021.4|1016.4|1019.8|1014.8|162
1644225000000|2022-02-07 09:10:00|1020.1|1015.1|1015.5|1010.5|1020.8|1015.8|1014.4|1009.4|197
1644225300000|2022-02-07 09:15:00|1015.7|1010.7|1017.6|1012.6|1018.3|1013.3|1015.7|1010.7|154
1644225600000|2022-02-07 09:20:00|1017.5|1012.5|1017|1012|1019.1|1014.1|1016.9|1011.9|147
1644225900000|2022-02-07 09:25:00|1017.1|1012.1|1017.6|1012.6|1017.9|1012.9|1016.8|1011.8|136
1644226200000|2022-02-07 09:30:00|1018|1013|1016.8|1011.8|1018.2|1013.2|1016.7|1011.7|171
1644226500000|2022-02-07 09:35:00|1016.9|1011.9|1016.5|1011.5|1017.6|1012.6|1016|1011|124
1644226800000|2022-02-07 09:40:00|1016.4|1011.4|1016.9|1011.9|1017.6|1012.6|1016.2|1011.2|94
1644227100000|2022-02-07 09:45:00|1016.8|1011.8|1017.7|1012.7|1018.6|1013.6|1016.8|1011.8|135
1644227400000|2022-02-07 09:50:00|1017.6|1012.6|1019.3|1014.3|1019.4|1014.4|1017.3|1012.3|129
1644227700000|2022-02-07 09:55:00|1019.4|1014.4|1019.8|1014.8|1020.5|1015.5|1019.2|1014.2|119
1644228000000|2022-02-07 10:00:00|1019.7|1014.7|1019.1|1014.1|1019.8|1014.8|1018.5|1013.5|71
1644228300000|2022-02-07 10:05:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1017.7|1012.7|85
1644228600000|2022-02-07 10:10:00|1017.9|1012.9|1018.1|1013.1|1019.2|1014.2|1017.7|1012.7|105
1644228900000|2022-02-07 10:15:00|1018|1013|1016.7|1011.7|1018.4|1013.4|1016.6|1011.6|102
1644229200000|2022-02-07 10:20:00|1016.6|1011.6|1016.7|1011.7|1017|1012|1015.8|1010.8|132
1644229500000|2022-02-07 10:25:00|1016.8|1011.8|1018|1013|1018.4|1013.4|1016.4|1011.4|126
1644229800000|2022-02-07 10:30:00|1018.2|1013.2|1016|1011|1018.2|1013.2|1015.9|1010.9|106
1644230100000|2022-02-07 10:35:00|1015.9|1010.9|1016.6|1011.6|1016.8|1011.8|1015.2|1010.2|124
1644230400000|2022-02-07 10:40:00|1016.7|1011.7|1015.9|1010.9|1017.3|1012.3|1015.1|1010.1|135
1644230700000|2022-02-07 10:45:00|1016.1|1011.1|1016.7|1011.7|1017.2|1012.2|1016.1|1011.1|98
1644231000000|2022-02-07 10:50:00|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1015.5|1010.5|45
1644231300000|2022-02-07 10:55:00|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1015.9|1010.9|109
1644231600000|2022-02-07 11:00:00|1016.2|1011.2|1015.9|1010.9|1017.9|1012.9|1015.8|1010.8|85
1644231900000|2022-02-07 11:05:00|1015.8|1010.8|1017.2|1012.2|1017.3|1012.3|1014.8|1009.8|171
1644232200000|2022-02-07 11:10:00|1017|1012|1017.3|1012.3|1018|1013|1016.4|1011.4|79
1644232500000|2022-02-07 11:15:00|1017.2|1012.2|1018.8|1013.8|1019.4|1014.4|1017.2|1012.2|109
1644232800000|2022-02-07 11:20:00|1018.7|1013.7|1019|1014|1019.5|1014.5|1018|1013|87
1644233100000|2022-02-07 11:25:00|1019.3|1014.3|1018.5|1013.5|1019.5|1014.5|1018.5|1013.5|73
1644233400000|2022-02-07 11:30:00|1018.7|1013.7|1019.7|1014.7|1019.7|1014.7|1018.7|1013.7|66
1644233700000|2022-02-07 11:35:00|1019.8|1014.8|1020.4|1015.4|1020.9|1015.9|1019.8|1014.8|63
1644234000000|2022-02-07 11:40:00|1020.6|1015.6|1021.7|1016.7|1021.8|1016.8|1020.4|1015.4|122
1644234300000|2022-02-07 11:45:00|1021.8|1016.8|1022.5|1017.5|1023|1018|1021.8|1016.8|56
1644234600000|2022-02-07 11:50:00|1022.8|1017.8|1022.9|1017.9|1023.4|1018.4|1022.4|1017.4|98
1644234900000|2022-02-07 11:55:00|1022.8|1017.8|1021.3|1016.3|1022.9|1017.9|1021.3|1016.3|82
1644235200000|2022-02-07 12:00:00|1021.4|1016.4|1022.8|1017.8|1022.9|1017.9|1021.3|1016.3|94
1644235500000|2022-02-07 12:05:00|1022.9|1017.9|1022.3|1017.3|1022.9|1017.9|1022|1017|100
1644235800000|2022-02-07 12:10:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1022.2|1017.2|108
1644236100000|2022-02-07 12:15:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.8|1017.8|142
1644236400000|2022-02-07 12:20:00|1023.5|1018.5|1022.3|1017.3|1023.6|1018.6|1022|1017|67
1644236700000|2022-02-07 12:25:00|1022.2|1017.2|1020.7|1015.7|1022.4|1017.4|1020.4|1015.4|98
1644237000000|2022-02-07 12:30:00|1020.6|1015.6|1021.7|1016.7|1022.4|1017.4|1020.6|1015.6|100
1644237300000|2022-02-07 12:35:00|1021.8|1016.8|1021.9|1016.9|1022.5|1017.5|1021.5|1016.5|92
1644237600000|2022-02-07 12:40:00|1021.8|1016.8|1021.1|1016.1|1021.8|1016.8|1020.8|1015.8|80
1644237900000|2022-02-07 12:45:00|1021|1016|1022.6|1017.6|1022.8|1017.8|1020.9|1015.9|122
1644238200000|2022-02-07 12:50:00|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.7|1016.7|100
1644238500000|2022-02-07 12:55:00|1021.9|1016.9|1021.3|1016.3|1022.2|1017.2|1021.1|1016.1|68
1644238800000|2022-02-07 13:00:00|1021.1|1016.1|1022.1|1017.1|1022.7|1017.7|1020.5|1015.5|172
1644239100000|2022-02-07 13:05:00|1022.3|1017.3|1021.3|1016.3|1022.8|1017.8|1021.3|1016.3|145
1644239400000|2022-02-07 13:10:00|1021.5|1016.5|1019.9|1014.9|1021.5|1016.5|1019|1014|179
1644239700000|2022-02-07 13:15:00|1020|1015|1020.5|1015.5|1021.5|1016.5|1019.6|1014.6|241
1644240000000|2022-02-07 13:20:00|1019.3|1014.3|1015.5|1010.5|1019.7|1014.7|1015.3|1010.3|313
1644240300000|2022-02-07 13:25:00|1015.6|1010.6|1018.5|1013.5|1018.8|1013.8|1015.5|1010.5|224
1644240600000|2022-02-07 13:30:00|1018|1013|1016.3|1011.3|1018.6|1013.6|1016.1|1011.1|260
1644240900000|2022-02-07 13:35:00|1016.2|1011.2|1017.2|1012.2|1019.5|1014.5|1016.1|1011.1|283
1644241200000|2022-02-07 13:40:00|1017.1|1012.1|1017.4|1012.4|1019.4|1014.4|1016.6|1011.6|224
1644241500000|2022-02-07 13:45:00|1017.3|1012.3|1018.9|1013.9|1019.1|1014.1|1016.5|1011.5|175
1644241800000|2022-02-07 13:50:00|1018.8|1013.8|1020|1015|1020|1015|1017.2|1012.2|151
1644242100000|2022-02-07 13:55:00|1019.9|1014.9|1019.6|1014.6|1020|1015|1018.3|1013.3|213
1644242400000|2022-02-07 14:00:00|1019.5|1014.5|1018.9|1013.9|1019.8|1014.8|1017.5|1012.5|212
1644242700000|2022-02-07 14:05:00|1019|1014|1018.5|1013.5|1019.9|1014.9|1016.3|1011.3|202
1644243000000|2022-02-07 14:10:00|1018.4|1013.4|1017.7|1012.7|1018.4|1013.4|1017.2|1012.2|159
1644243300000|2022-02-07 14:15:00|1017.6|1012.6|1019|1014|1019.5|1014.5|1017.3|1012.3|175
1644243600000|2022-02-07 14:20:00|1019.1|1014.1|1017.8|1012.8|1020|1015|1017.6|1012.6|125
1644243900000|2022-02-07 14:25:00|1018.3|1013.3|1019.1|1014.1|1020|1015|1017.3|1012.3|149
1644244200000|2022-02-07 14:30:00|1019.2|1014.2|1018.9|1013.9|1019.8|1014.8|1017.6|1012.6|429
1644244500000|2022-02-07 14:35:00|1018.8|1013.8|1020.1|1015.1|1020.2|1015.2|1017.7|1012.7|406
1644244800000|2022-02-07 14:40:00|1019.9|1014.9|1018|1013|1020.1|1015.1|1017.9|1012.9|331
1644245100000|2022-02-07 14:45:00|1018.1|1013.1|1018.3|1013.3|1018.9|1013.9|1017.6|1012.6|337
1644245400000|2022-02-07 14:50:00|1018.4|1013.4|1023|1018|1023.2|1018.2|1018.2|1013.2|358
1644245700000|2022-02-07 14:55:00|1022.9|1017.9|1024.8|1019.8|1025.4|1020.4|1022.8|1017.8|291
1644246000000|2022-02-07 15:00:00|1024.7|1019.7|1023.5|1018.5|1024.9|1019.9|1022.4|1017.4|299
1644246300000|2022-02-07 15:05:00|1023.7|1018.7|1022.1|1017.1|1024.2|1019.2|1021.1|1016.1|315
1644246600000|2022-02-07 15:10:00|1021.9|1016.9|1018.4|1013.4|1022|1017|1017.6|1012.6|304
1644246900000|2022-02-07 15:15:00|1018.5|1013.5|1018.9|1013.9|1020.9|1015.9|1018.3|1013.3|296
1644247200000|2022-02-07 15:20:00|1018.8|1013.8|1021.3|1016.3|1022.9|1017.9|1018.6|1013.6|337
1644247500000|2022-02-07 15:25:00|1021.2|1016.2|1020.9|1015.9|1022.1|1017.1|1020.8|1015.8|225
1644247800000|2022-02-07 15:30:00|1020.8|1015.8|1023.4|1018.4|1023.9|1018.9|1020.7|1015.7|199
1644248100000|2022-02-07 15:35:00|1023.5|1018.5|1023.5|1018.5|1024.8|1019.8|1022.8|1017.8|217
1644248400000|2022-02-07 15:40:00|1023.6|1018.6|1023.7|1018.7|1024.6|1019.6|1022.8|1017.8|263
1644248700000|2022-02-07 15:45:00|1023.8|1018.8|1022.4|1017.4|1024.6|1019.6|1022|1017|261
1644249000000|2022-02-07 15:50:00|1022.5|1017.5|1024.1|1019.1|1024.6|1019.6|1022.1|1017.1|258
1644249300000|2022-02-07 15:55:00|1024|1019|1024.2|1019.2|1024.6|1019.6|1023.7|1018.7|173
1644249600000|2022-02-07 16:00:00|1024.3|1019.3|1023.5|1018.5|1026.6|1021.6|1022.9|1017.9|210
1644249900000|2022-02-07 16:05:00|1023.6|1018.6|1021.1|1016.1|1023.6|1018.6|1021|1016|215
1644250200000|2022-02-07 16:10:00|1021|1016|1021.2|1016.2|1021.6|1016.6|1020.9|1015.9|161
1644250500000|2022-02-07 16:15:00|1021.1|1016.1|1021.4|1016.4|1021.8|1016.8|1020.2|1015.2|214
1644250800000|2022-02-07 16:20:00|1021.3|1016.3|1021.4|1016.4|1022.3|1017.3|1020.7|1015.7|229
1644251100000|2022-02-07 16:25:00|1021.5|1016.5|1023.2|1018.2|1024.2|1019.2|1021.4|1016.4|262
1644251400000|2022-02-07 16:30:00|1023.3|1018.3|1022.8|1017.8|1023.6|1018.6|1022.3|1017.3|256
1644251700000|2022-02-07 16:35:00|1022.9|1017.9|1020.6|1015.6|1023.9|1018.9|1020.5|1015.5|226
1644252000000|2022-02-07 16:40:00|1020.7|1015.7|1019.4|1014.4|1021|1016|1019.1|1014.1|193
1644252300000|2022-02-07 16:45:00|1019.3|1014.3|1020.4|1015.4|1020.5|1015.5|1018.5|1013.5|184
1644252600000|2022-02-07 16:50:00|1020.3|1015.3|1020|1015|1020.6|1015.6|1019.7|1014.7|126
1644252900000|2022-02-07 16:55:00|1019.9|1014.9|1022.8|1017.8|1023.4|1018.4|1019.9|1014.9|148
1644253200000|2022-02-07 17:00:00|1022.7|1017.7|1023|1018|1023.3|1018.3|1021.8|1016.8|128
1644253500000|2022-02-07 17:05:00|1022.9|1017.9|1021|1016|1022.9|1017.9|1020.9|1015.9|117
1644253800000|2022-02-07 17:10:00|1020.9|1015.9|1021.9|1016.9|1022.2|1017.2|1020.8|1015.8|160
1644254100000|2022-02-07 17:15:00|1022|1017|1023.4|1018.4|1023.4|1018.4|1021.7|1016.7|124
1644254400000|2022-02-07 17:20:00|1023.3|1018.3|1023.6|1018.6|1024|1019|1022.9|1017.9|115
1644254700000|2022-02-07 17:25:00|1023.7|1018.7|1024.4|1019.4|1024.7|1019.7|1023.3|1018.3|117
1644255000000|2022-02-07 17:30:00|1024.3|1019.3|1025.2|1020.2|1026|1021|1023.7|1018.7|156
1644255300000|2022-02-07 17:35:00|1025.3|1020.3|1025.3|1020.3|1025.8|1020.8|1024.2|1019.2|153
1644255600000|2022-02-07 17:40:00|1025.4|1020.4|1025.8|1020.8|1026.9|1021.9|1025.1|1020.1|141
1644255900000|2022-02-07 17:45:00|1025.9|1020.9|1026.6|1021.6|1027.2|1022.2|1025.5|1020.5|128
1644256200000|2022-02-07 17:50:00|1026.7|1021.7|1026.6|1021.6|1027.1|1022.1|1025.9|1020.9|136
1644256500000|2022-02-07 17:55:00|1026.5|1021.5|1024|1019|1026.9|1021.9|1023.8|1018.8|158
1644256800000|2022-02-07 18:00:00|1024.1|1019.1|1025.5|1020.5|1026.3|1021.3|1024.1|1019.1|163
1644257100000|2022-02-07 18:05:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1024.9|1019.9|104
1644257400000|2022-02-07 18:10:00|1024.9|1019.9|1024.9|1019.9|1025.3|1020.3|1024.7|1019.7|78
1644257700000|2022-02-07 18:15:00|1024.8|1019.8|1025|1020|1025.3|1020.3|1024.6|1019.6|57
1644258000000|2022-02-07 18:20:00|1025.1|1020.1|1024.9|1019.9|1025.5|1020.5|1024.7|1019.7|93
1644258300000|2022-02-07 18:25:00|1025|1020|1025.5|1020.5|1025.9|1020.9|1024.7|1019.7|91
1644258600000|2022-02-07 18:30:00|1025.4|1020.4|1025|1020|1025.9|1020.9|1024.9|1019.9|81
1644258900000|2022-02-07 18:35:00|1025.1|1020.1|1025|1020|1025.3|1020.3|1024.6|1019.6|52
1644259200000|2022-02-07 18:40:00|1024.9|1019.9|1024.9|1019.9|1025.2|1020.2|1024.7|1019.7|80
1644259500000|2022-02-07 18:45:00|1025.1|1020.1|1024.8|1019.8|1025.6|1020.6|1024.7|1019.7|119
1644259800000|2022-02-07 18:50:00|1024.7|1019.7|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|80
1644260100000|2022-02-07 18:55:00|1024.6|1019.6|1026.2|1021.2|1026.2|1021.2|1024.6|1019.6|125
1644260400000|2022-02-07 19:00:00|1026.1|1021.1|1025.4|1020.4|1026.2|1021.2|1025.4|1020.4|128
1644260700000|2022-02-07 19:05:00|1025.5|1020.5|1024.7|1019.7|1025.7|1020.7|1024.6|1019.6|73
1644261000000|2022-02-07 19:10:00|1024.6|1019.6|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|54
1644261300000|2022-02-07 19:15:00|1024.8|1019.8|1025.1|1020.1|1025.8|1020.8|1024.3|1019.3|88
1644261600000|2022-02-07 19:20:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|128
1644261900000|2022-02-07 19:25:00|1025.2|1020.2|1026.4|1021.4|1026.4|1021.4|1025|1020|112
1644262200000|2022-02-07 19:30:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|94
1644262500000|2022-02-07 19:35:00|1026.8|1021.8|1026.5|1021.5|1027.4|1022.4|1026.5|1021.5|99
1644262800000|2022-02-07 19:40:00|1026.6|1021.6|1027|1022|1027.2|1022.2|1026.2|1021.2|100
1644263100000|2022-02-07 19:45:00|1026.9|1021.9|1026.5|1021.5|1027|1022|1026.4|1021.4|55
1644263400000|2022-02-07 19:50:00|1026.3|1021.3|1026.4|1021.4|1026.9|1021.9|1026.1|1021.1|91
1644263700000|2022-02-07 19:55:00|1026.3|1021.3|1026.4|1021.4|1026.7|1021.7|1026.1|1021.1|90
1644264000000|2022-02-07 20:00:00|1026.5|1021.5|1026.2|1021.2|1026.8|1021.8|1025.8|1020.8|124
1644264300000|2022-02-07 20:05:00|1026.1|1021.1|1026.1|1021.1|1026.5|1021.5|1025.6|1020.6|92
1644264600000|2022-02-07 20:10:00|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.7|1020.7|118
1644264900000|2022-02-07 20:15:00|1026.6|1021.6|1026.1|1021.1|1026.9|1021.9|1025.9|1020.9|81
1644265200000|2022-02-07 20:20:00|1025.7|1020.7|1026|1021|1026.1|1021.1|1025.5|1020.5|93
1644265500000|2022-02-07 20:25:00|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|115
1644265800000|2022-02-07 20:30:00|1026.1|1021.1|1026.3|1021.3|1026.5|1021.5|1026.1|1021.1|116
1644266100000|2022-02-07 20:35:00|1026.2|1021.2|1025.3|1020.3|1026.6|1021.6|1025.1|1020.1|202
1644266400000|2022-02-07 20:40:00|1025.2|1020.2|1025.8|1020.8|1026.1|1021.1|1025.2|1020.2|149
1644266700000|2022-02-07 20:45:00|1025.7|1020.7|1025.3|1020.3|1025.8|1020.8|1025.1|1020.1|150
1644267000000|2022-02-07 20:50:00|1025.6|1020.6|1025.2|1020.2|1026.2|1021.2|1025|1020|195
1644267300000|2022-02-07 20:55:00|1025.3|1020.3|1026.2|1021.2|1026.4|1021.4|1025.2|1020.2|213
1644267600000|2022-02-07 21:00:00|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1025.8|1020.8|79
1644267900000|2022-02-07 21:05:00|1026.3|1021.3|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|47
1644268200000|2022-02-07 21:10:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|43
1644268500000|2022-02-07 21:15:00|1026.3|1021.3|1026|1021|1026.4|1021.4|1026|1021|10
1644268800000|2022-02-07 21:20:00|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|33
1644269100000|2022-02-07 21:25:00|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026|1021|52
1644269400000|2022-02-07 21:30:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026|1021|33
1644269700000|2022-02-07 21:35:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.1|1021.1|35
1644270000000|2022-02-07 21:40:00|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|65
1644270300000|2022-02-07 21:45:00|1026.1|1021.1|1025.7|1020.7|1026.2|1021.2|1025.6|1020.6|53
1644270600000|2022-02-07 21:50:00|1025.6|1020.6|1026|1021|1026|1021|1025.4|1020.4|28
1644270900000|2022-02-07 21:55:00|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.3|1020.3|38
1644274800000|2022-02-07 23:00:00|1026|1021|1026.6|1021.6|1026.7|1021.7|1025.9|1020.9|58
1644275100000|2022-02-07 23:05:00|1026.4|1021.4|1025.9|1020.9|1026.4|1021.4|1025.8|1020.8|12
1644275400000|2022-02-07 23:10:00|1026|1021|1026.4|1021.4|1026.4|1021.4|1025.9|1020.9|39
1644275700000|2022-02-07 23:15:00|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|14
1644276000000|2022-02-07 23:20:00|1026.5|1021.5|1026.7|1021.7|1027.2|1022.2|1026.3|1021.3|80
1644276300000|2022-02-07 23:25:00|1026.8|1021.8|1026.8|1021.8|1027.1|1022.1|1026.6|1021.6|62
1644276600000|2022-02-07 23:30:00|1026.9|1021.9|1026.7|1021.7|1027.1|1022.1|1026.6|1021.6|73
1644276900000|2022-02-07 23:35:00|1026.5|1021.5|1026.6|1021.6|1026.8|1021.8|1026.2|1021.2|36
1644277200000|2022-02-07 23:40:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|44
1644277500000|2022-02-07 23:45:00|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|36
1644277800000|2022-02-07 23:50:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027|1022|28
1644278100000|2022-02-07 23:55:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.8|1021.8|30
1644278400000|2022-02-08 00:00:00|1027.3|1022.3|1027.2|1022.2|1027.8|1022.8|1026.9|1021.9|67
1644278700000|2022-02-08 00:05:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026.2|1021.2|25
1644279000000|2022-02-08 00:10:00|1026.6|1021.6|1026.1|1021.1|1026.8|1021.8|1025.9|1020.9|15
1644279300000|2022-02-08 00:15:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|57
1644279600000|2022-02-08 00:20:00|1025.8|1020.8|1025.3|1020.3|1026.1|1021.1|1025.3|1020.3|45
1644279900000|2022-02-08 00:25:00|1025.4|1020.4|1025.1|1020.1|1025.4|1020.4|1024.7|1019.7|15
1644280200000|2022-02-08 00:30:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.7|1019.7|30
1644280500000|2022-02-08 00:35:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|16
1644280800000|2022-02-08 00:40:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.5|1019.5|27
1644281100000|2022-02-08 00:45:00|1024.7|1019.7|1025.5|1020.5|1025.5|1020.5|1024.7|1019.7|22
1644281400000|2022-02-08 00:50:00|1025.4|1020.4|1025|1020|1025.4|1020.4|1024.9|1019.9|20
1644281700000|2022-02-08 00:55:00|1025.1|1020.1|1024.5|1019.5|1025.1|1020.1|1024|1019|38
1644282000000|2022-02-08 01:00:00|1024.6|1019.6|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|113
1644282300000|2022-02-08 01:05:00|1023.9|1018.9|1023.7|1018.7|1024.2|1019.2|1023.5|1018.5|56
1644282600000|2022-02-08 01:10:00|1023.5|1018.5|1023.5|1018.5|1023.9|1018.9|1023.4|1018.4|94
1644282900000|2022-02-08 01:15:00|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|102
1644283200000|2022-02-08 01:20:00|1023.2|1018.2|1023.3|1018.3|1023.6|1018.6|1023.2|1018.2|55
1644283500000|2022-02-08 01:25:00|1023.4|1018.4|1023.4|1018.4|1023.6|1018.6|1023.3|1018.3|154
1644283800000|2022-02-08 01:30:00|1023.3|1018.3|1021.8|1016.8|1023.4|1018.4|1021.8|1016.8|58
1644284100000|2022-02-08 01:35:00|1021.9|1016.9|1022.7|1017.7|1022.8|1017.8|1021.7|1016.7|164
1644284400000|2022-02-08 01:40:00|1022.8|1017.8|1022|1017|1023|1018|1021.9|1016.9|191
1644284700000|2022-02-08 01:45:00|1022.1|1017.1|1021.7|1016.7|1022.6|1017.6|1021.6|1016.6|76
1644285000000|2022-02-08 01:50:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.2|1016.2|57
1644285300000|2022-02-08 01:55:00|1022|1017|1022|1017|1022.4|1017.4|1021.8|1016.8|91
1644285600000|2022-02-08 02:00:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|103
1644285900000|2022-02-08 02:05:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|20
1644286200000|2022-02-08 02:10:00|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.1|1016.1|60
1644286500000|2022-02-08 02:15:00|1021.5|1016.5|1021.3|1016.3|1021.6|1016.6|1020.9|1015.9|87
1644286800000|2022-02-08 02:20:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|50
1644287100000|2022-02-08 02:25:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.5|1016.5|51
1644287400000|2022-02-08 02:30:00|1021.8|1016.8|1021.4|1016.4|1021.9|1016.9|1021.4|1016.4|49
1644287700000|2022-02-08 02:35:00|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.1|1016.1|55
1644288000000|2022-02-08 02:40:00|1021.6|1016.6|1021.8|1016.8|1021.9|1016.9|1021.3|1016.3|78
1644288300000|2022-02-08 02:45:00|1021.7|1016.7|1021.5|1016.5|1022.2|1017.2|1021.5|1016.5|68
1644288600000|2022-02-08 02:50:00|1021.6|1016.6|1022|1017|1022|1017|1021.5|1016.5|62
1644288900000|2022-02-08 02:55:00|1022.1|1017.1|1021.9|1016.9|1022.8|1017.8|1021.7|1016.7|42
1644289200000|2022-02-08 03:00:00|1021.8|1016.8|1022.5|1017.5|1022.5|1017.5|1021.3|1016.3|42
1644289500000|2022-02-08 03:05:00|1022.6|1017.6|1022.4|1017.4|1022.8|1017.8|1022.3|1017.3|45
1644289800000|2022-02-08 03:10:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1021.9|1016.9|22
1644290100000|2022-02-08 03:15:00|1022.4|1017.4|1022.3|1017.3|1023.3|1018.3|1022.2|1017.2|31
1644290400000|2022-02-08 03:20:00|1022.4|1017.4|1022.8|1017.8|1022.8|1017.8|1022.3|1017.3|28
1644290700000|2022-02-08 03:25:00|1022.7|1017.7|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|86
1644291000000|2022-02-08 03:30:00|1022.6|1017.6|1022.6|1017.6|1022.8|1017.8|1022|1017|50
1644291300000|2022-02-08 03:35:00|1022.7|1017.7|1022.5|1017.5|1022.8|1017.8|1022|1017|54
1644291600000|2022-02-08 03:40:00|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|52
1644291900000|2022-02-08 03:45:00|1022.2|1017.2|1022.7|1017.7|1022.7|1017.7|1022.2|1017.2|40
1644292200000|2022-02-08 03:50:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1644292500000|2022-02-08 03:55:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|67
1644292800000|2022-02-08 04:00:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|47
1644293100000|2022-02-08 04:05:00|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|39
1644293400000|2022-02-08 04:10:00|1022.3|1017.3|1022.6|1017.6|1022.7|1017.7|1022.2|1017.2|40
1644293700000|2022-02-08 04:15:00|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1021.9|1016.9|43
1644294000000|2022-02-08 04:20:00|1022.2|1017.2|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|36
1644294300000|2022-02-08 04:25:00|1022|1017|1022.2|1017.2|1022.5|1017.5|1021.9|1016.9|158
1644294600000|2022-02-08 04:30:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|43
1644294900000|2022-02-08 04:35:00|1022|1017|1022|1017|1022.2|1017.2|1022|1017|23
1644295200000|2022-02-08 04:40:00|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.2|1016.2|46
1644295500000|2022-02-08 04:45:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|54
1644295800000|2022-02-08 04:50:00|1021.3|1016.3|1020.9|1015.9|1021.3|1016.3|1020.7|1015.7|45
1644296100000|2022-02-08 04:55:00|1021|1016|1021|1016|1021.2|1016.2|1020.8|1015.8|30
1644296400000|2022-02-08 05:00:00|1020.9|1015.9|1020.6|1015.6|1021|1016|1020.2|1015.2|60
1644296700000|2022-02-08 05:05:00|1020.5|1015.5|1021|1016|1021|1016|1020.2|1015.2|115
1644297000000|2022-02-08 05:10:00|1020.9|1015.9|1020.2|1015.2|1021|1016|1020.2|1015.2|78
1644297300000|2022-02-08 05:15:00|1020.3|1015.3|1019.2|1014.2|1020.5|1015.5|1019.2|1014.2|75
1644297600000|2022-02-08 05:20:00|1019|1014|1018.4|1013.4|1019.4|1014.4|1018.4|1013.4|42
1644297900000|2022-02-08 05:25:00|1018.3|1013.3|1018.2|1013.2|1018.9|1013.9|1017.9|1012.9|46
1644298200000|2022-02-08 05:30:00|1018.1|1013.1|1018.2|1013.2|1018.5|1013.5|1017.2|1012.2|82
1644298500000|2022-02-08 05:35:00|1018.3|1013.3|1019.6|1014.6|1019.7|1014.7|1018.2|1013.2|217
1644298800000|2022-02-08 05:40:00|1019.7|1014.7|1020.1|1015.1|1020.4|1015.4|1019.1|1014.1|144
1644299100000|2022-02-08 05:45:00|1020|1015|1020.5|1015.5|1020.9|1015.9|1019.8|1014.8|22
1644299400000|2022-02-08 05:50:00|1020.6|1015.6|1021.1|1016.1|1021.2|1016.2|1020.4|1015.4|83
1644299700000|2022-02-08 05:55:00|1021|1016|1020.3|1015.3|1021.2|1016.2|1020.2|1015.2|71
1644300000000|2022-02-08 06:00:00|1020.4|1015.4|1020.9|1015.9|1021|1016|1020.2|1015.2|82
1644300300000|2022-02-08 06:05:00|1021|1016|1020.8|1015.8|1021.2|1016.2|1020.7|1015.7|59
1644300600000|2022-02-08 06:10:00|1020.7|1015.7|1020.8|1015.8|1021.2|1016.2|1020.2|1015.2|51
1644300900000|2022-02-08 06:15:00|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.6|1015.6|49
1644301200000|2022-02-08 06:20:00|1021|1016|1021|1016|1021.6|1016.6|1020.7|1015.7|45
1644301500000|2022-02-08 06:25:00|1020.9|1015.9|1021.8|1016.8|1022|1017|1020.9|1015.9|68
1644301800000|2022-02-08 06:30:00|1021.9|1016.9|1022.6|1017.6|1022.6|1017.6|1021.8|1016.8|81
1644302100000|2022-02-08 06:35:00|1022.5|1017.5|1022.6|1017.6|1023.1|1018.1|1022.4|1017.4|68
1644302400000|2022-02-08 06:40:00|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022|1017|59
1644302700000|2022-02-08 06:45:00|1022.8|1017.8|1022.3|1017.3|1022.9|1017.9|1022|1017|51
1644303000000|2022-02-08 06:50:00|1022.2|1017.2|1022.2|1017.2|1022.5|1017.5|1022.1|1017.1|53
1644303300000|2022-02-08 06:55:00|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1021.9|1016.9|71
1644303600000|2022-02-08 07:00:00|1022|1017|1020.8|1015.8|1022.2|1017.2|1020.7|1015.7|79
1644303900000|2022-02-08 07:05:00|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020|1015|56
1644304200000|2022-02-08 07:10:00|1020.7|1015.7|1020.7|1015.7|1021.1|1016.1|1020.3|1015.3|75
1644304500000|2022-02-08 07:15:00|1020.4|1015.4|1020.1|1015.1|1020.5|1015.5|1019.1|1014.1|106
1644304800000|2022-02-08 07:20:00|1020.2|1015.2|1018.2|1013.2|1020.3|1015.3|1018.2|1013.2|102
1644305100000|2022-02-08 07:25:00|1018.1|1013.1|1015.8|1010.8|1018.3|1013.3|1015.7|1010.7|125
1644305400000|2022-02-08 07:30:00|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.5|1010.5|133
1644305700000|2022-02-08 07:35:00|1015.9|1010.9|1014.4|1009.4|1016|1011|1014.2|1009.2|113
1644306000000|2022-02-08 07:40:00|1014.3|1009.3|1014.2|1009.2|1014.6|1009.6|1014.1|1009.1|57
1644306300000|2022-02-08 07:45:00|1014.1|1009.1|1014.4|1009.4|1014.5|1009.5|1013.7|1008.7|78
1644306600000|2022-02-08 07:50:00|1014.5|1009.5|1014.7|1009.7|1015.1|1010.1|1014.5|1009.5|75
1644306900000|2022-02-08 07:55:00|1014.8|1009.8|1014.3|1009.3|1014.9|1009.9|1014|1009|104
1644307200000|2022-02-08 08:00:00|1014.4|1009.4|1014.8|1009.8|1015.4|1010.4|1013.9|1008.9|178
1644307500000|2022-02-08 08:05:00|1014.7|1009.7|1015.7|1010.7|1016.3|1011.3|1014.5|1009.5|145
1644307800000|2022-02-08 08:10:00|1015.8|1010.8|1017.5|1012.5|1017.5|1012.5|1015.7|1010.7|142
1644308100000|2022-02-08 08:15:00|1017.6|1012.6|1016.8|1011.8|1017.7|1012.7|1016.6|1011.6|164
1644308400000|2022-02-08 08:20:00|1016.9|1011.9|1016.6|1011.6|1017|1012|1015.9|1010.9|134
1644308700000|2022-02-08 08:25:00|1016.7|1011.7|1016.9|1011.9|1017.6|1012.6|1016.2|1011.2|140
1644309000000|2022-02-08 08:30:00|1016.8|1011.8|1017.5|1012.5|1017.9|1012.9|1016.6|1011.6|104
1644309300000|2022-02-08 08:35:00|1017.3|1012.3|1018.2|1013.2|1019.1|1014.1|1017|1012|139
1644309600000|2022-02-08 08:40:00|1018.1|1013.1|1017.5|1012.5|1018.5|1013.5|1017.4|1012.4|146
1644309900000|2022-02-08 08:45:00|1017.4|1012.4|1017.8|1012.8|1018.1|1013.1|1016.7|1011.7|114
1644310200000|2022-02-08 08:50:00|1017.9|1012.9|1015.6|1010.6|1017.9|1012.9|1015.6|1010.6|90
1644310500000|2022-02-08 08:55:00|1015.7|1010.7|1015.2|1010.2|1016.4|1011.4|1015.1|1010.1|95
1644310800000|2022-02-08 09:00:00|1015.1|1010.1|1015.5|1010.5|1015.9|1010.9|1015|1010|104
1644311100000|2022-02-08 09:05:00|1015.4|1010.4|1014.1|1009.1|1015.5|1010.5|1014.1|1009.1|87
1644311400000|2022-02-08 09:10:00|1014.2|1009.2|1013.5|1008.5|1014.5|1009.5|1013.4|1008.4|108
1644311700000|2022-02-08 09:15:00|1013.4|1008.4|1013.3|1008.3|1014|1009|1012.7|1007.7|112
1644312000000|2022-02-08 09:20:00|1013.2|1008.2|1014.7|1009.7|1015|1010|1013.2|1008.2|134
1644312300000|2022-02-08 09:25:00|1014.6|1009.6|1014.4|1009.4|1015|1010|1014.4|1009.4|68
1644312600000|2022-02-08 09:30:00|1014.5|1009.5|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|103
1644312900000|2022-02-08 09:35:00|1014.8|1009.8|1014.1|1009.1|1015.2|1010.2|1014|1009|102
1644313200000|2022-02-08 09:40:00|1014.3|1009.3|1013.6|1008.6|1014.8|1009.8|1013.2|1008.2|92
1644313500000|2022-02-08 09:45:00|1013.7|1008.7|1015.4|1010.4|1015.6|1010.6|1013.6|1008.6|113
1644313800000|2022-02-08 09:50:00|1015.5|1010.5|1016.2|1011.2|1016.8|1011.8|1015.4|1010.4|159
1644314100000|2022-02-08 09:55:00|1016.1|1011.1|1015|1010|1016.1|1011.1|1014.9|1009.9|116
1644314400000|2022-02-08 10:00:00|1014.9|1009.9|1014.1|1009.1|1015.6|1010.6|1014|1009|155
1644314700000|2022-02-08 10:05:00|1014.3|1009.3|1014.3|1009.3|1014.7|1009.7|1014.1|1009.1|82
1644315000000|2022-02-08 10:10:00|1014.5|1009.5|1014.1|1009.1|1014.6|1009.6|1014.1|1009.1|77
1644315300000|2022-02-08 10:15:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.1|1008.1|80
1644315600000|2022-02-08 10:20:00|1013.3|1008.3|1012.9|1007.9|1013.5|1008.5|1012.8|1007.8|87
1644315900000|2022-02-08 10:25:00|1013|1008|1013.7|1008.7|1014.1|1009.1|1012.8|1007.8|133
1644316200000|2022-02-08 10:30:00|1013.8|1008.8|1014.3|1009.3|1015|1010|1013.7|1008.7|80
1644316500000|2022-02-08 10:35:00|1014.2|1009.2|1013.8|1008.8|1014.6|1009.6|1013.6|1008.6|79
1644316800000|2022-02-08 10:40:00|1013.7|1008.7|1014|1009|1014.1|1009.1|1013.4|1008.4|134
1644317100000|2022-02-08 10:45:00|1014.1|1009.1|1014.4|1009.4|1014.6|1009.6|1013.9|1008.9|54
1644317400000|2022-02-08 10:50:00|1014.5|1009.5|1013.2|1008.2|1014.8|1009.8|1013|1008|74
1644317700000|2022-02-08 10:55:00|1013.4|1008.4|1013.2|1008.2|1014|1009|1013.1|1008.1|109
1644318000000|2022-02-08 11:00:00|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1011.5|1006.5|77
1644318300000|2022-02-08 11:05:00|1013.3|1008.3|1013.6|1008.6|1014.3|1009.3|1013.2|1008.2|105
1644318600000|2022-02-08 11:10:00|1013.7|1008.7|1013|1008|1013.7|1008.7|1012.6|1007.6|84
1644318900000|2022-02-08 11:15:00|1012.9|1007.9|1012.7|1007.7|1013.4|1008.4|1012.2|1007.2|146
1644319200000|2022-02-08 11:20:00|1012.6|1007.6|1011.5|1006.5|1012.9|1007.9|1011.2|1006.2|120
1644319500000|2022-02-08 11:25:00|1011.3|1006.3|1011.2|1006.2|1011.7|1006.7|1010.9|1005.9|111
1644319800000|2022-02-08 11:30:00|1011.3|1006.3|1012.2|1007.2|1012.3|1007.3|1011.2|1006.2|79
1644320100000|2022-02-08 11:35:00|1012.1|1007.1|1011.3|1006.3|1012.4|1007.4|1010.9|1005.9|98
1644320400000|2022-02-08 11:40:00|1011.4|1006.4|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|112
1644320700000|2022-02-08 11:45:00|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.1|1006.1|92
1644321000000|2022-02-08 11:50:00|1011.5|1006.5|1010.7|1005.7|1011.9|1006.9|1010.7|1005.7|47
1644321300000|2022-02-08 11:55:00|1010.3|1005.3|1010.7|1005.7|1011.1|1006.1|1010.3|1005.3|164
1644321600000|2022-02-08 12:00:00|1010.6|1005.6|1009.9|1004.9|1010.8|1005.8|1009.7|1004.7|112
1644321900000|2022-02-08 12:05:00|1009.8|1004.8|1011.1|1006.1|1011.7|1006.7|1009.8|1004.8|123
1644322200000|2022-02-08 12:10:00|1011|1006|1011.8|1006.8|1012|1007|1011|1006|116
1644322500000|2022-02-08 12:15:00|1011.7|1006.7|1011.9|1006.9|1012|1007|1011.1|1006.1|139
1644322800000|2022-02-08 12:20:00|1011.5|1006.5|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|75
1644323100000|2022-02-08 12:25:00|1011.7|1006.7|1012.6|1007.6|1013.1|1008.1|1011.6|1006.6|93
1644323400000|2022-02-08 12:30:00|1012.5|1007.5|1012.3|1007.3|1013.3|1008.3|1012.3|1007.3|135
1644323700000|2022-02-08 12:35:00|1012.4|1007.4|1013.9|1008.9|1013.9|1008.9|1012.4|1007.4|117
1644324000000|2022-02-08 12:40:00|1013.7|1008.7|1013.2|1008.2|1013.9|1008.9|1013.1|1008.1|101
1644324300000|2022-02-08 12:45:00|1013.1|1008.1|1013.4|1008.4|1013.9|1008.9|1012.8|1007.8|88
1644324600000|2022-02-08 12:50:00|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1012.2|1007.2|90
1644324900000|2022-02-08 12:55:00|1013.3|1008.3|1012.7|1007.7|1013.5|1008.5|1012.5|1007.5|83
1644325200000|2022-02-08 13:00:00|1012.4|1007.4|1013.1|1008.1|1013.8|1008.8|1011.9|1006.9|200
1644325500000|2022-02-08 13:05:00|1013|1008|1014.9|1009.9|1016|1011|1012.8|1007.8|182
1644325800000|2022-02-08 13:10:00|1014.7|1009.7|1016.8|1011.8|1017.2|1012.2|1014.5|1009.5|178
1644326100000|2022-02-08 13:15:00|1016.9|1011.9|1017.3|1012.3|1017.9|1012.9|1016.5|1011.5|132
1644326400000|2022-02-08 13:20:00|1017|1012|1019.6|1014.6|1019.6|1014.6|1017|1012|154
1644326700000|2022-02-08 13:25:00|1019.7|1014.7|1023|1018|1023|1018|1019.2|1014.2|172
1644327000000|2022-02-08 13:30:00|1023.1|1018.1|1029.2|1024.2|1029.2|1024.2|1022.5|1017.5|265
1644327300000|2022-02-08 13:35:00|1029.3|1024.3|1029|1024|1033.2|1028.2|1029|1024|274
1644327600000|2022-02-08 13:40:00|1029.2|1024.2|1030.1|1025.1|1033|1028|1029.2|1024.2|222
1644327900000|2022-02-08 13:45:00|1030|1025|1030.3|1025.3|1031.8|1026.8|1030|1025|261
1644328200000|2022-02-08 13:50:00|1030.1|1025.1|1032.5|1027.5|1033.7|1028.7|1029.8|1024.8|206
1644328500000|2022-02-08 13:55:00|1032.6|1027.6|1032.5|1027.5|1033.7|1028.7|1030.7|1025.7|200
1644328800000|2022-02-08 14:00:00|1032.6|1027.6|1032.5|1027.5|1034|1029|1031.2|1026.2|225
1644329100000|2022-02-08 14:05:00|1032.7|1027.7|1033.5|1028.5|1033.9|1028.9|1032.4|1027.4|166
1644329400000|2022-02-08 14:10:00|1033.9|1028.9|1036.1|1031.1|1037.8|1032.8|1033.9|1028.9|196
1644329700000|2022-02-08 14:15:00|1036.2|1031.2|1033.5|1028.5|1036.9|1031.9|1033.1|1028.1|180
1644330000000|2022-02-08 14:20:00|1033.6|1028.6|1035.3|1030.3|1035.4|1030.4|1033.1|1028.1|198
1644330300000|2022-02-08 14:25:00|1035.4|1030.4|1037.2|1032.2|1037.3|1032.3|1035.4|1030.4|157
1644330600000|2022-02-08 14:30:00|1037.3|1032.3|1034.9|1029.9|1038.1|1033.1|1034.9|1029.9|341
1644330900000|2022-02-08 14:35:00|1035|1030|1036.2|1031.2|1037|1032|1034.9|1029.9|376
1644331200000|2022-02-08 14:40:00|1036|1031|1037.2|1032.2|1037.7|1032.7|1035.8|1030.8|301
1644331500000|2022-02-08 14:45:00|1037.1|1032.1|1036.9|1031.9|1038.1|1033.1|1036.7|1031.7|311
1644331800000|2022-02-08 14:50:00|1037|1032|1036.1|1031.1|1037.2|1032.2|1035|1030|300
1644332100000|2022-02-08 14:55:00|1035.9|1030.9|1036.7|1031.7|1037.1|1032.1|1034.9|1029.9|377
1644332400000|2022-02-08 15:00:00|1036.6|1031.6|1034.5|1029.5|1037.2|1032.2|1034.3|1029.3|411
1644332700000|2022-02-08 15:05:00|1034.6|1029.6|1034.3|1029.3|1035.3|1030.3|1033.8|1028.8|276
1644333000000|2022-02-08 15:10:00|1034.1|1029.1|1035.8|1030.8|1036.5|1031.5|1034.1|1029.1|336
1644333300000|2022-02-08 15:15:00|1035.7|1030.7|1036.8|1031.8|1038.1|1033.1|1035.5|1030.5|256
1644333600000|2022-02-08 15:20:00|1036.9|1031.9|1036.8|1031.8|1037.5|1032.5|1036|1031|246
1644333900000|2022-02-08 15:25:00|1036.7|1031.7|1037.7|1032.7|1038.3|1033.3|1036.3|1031.3|341
1644334200000|2022-02-08 15:30:00|1037.8|1032.8|1037.9|1032.9|1038.2|1033.2|1036.6|1031.6|327
1644334500000|2022-02-08 15:35:00|1037.8|1032.8|1036.1|1031.1|1038.2|1033.2|1036|1031|284
1644334800000|2022-02-08 15:40:00|1036.2|1031.2|1038.8|1033.8|1038.8|1033.8|1035|1030|212
1644335100000|2022-02-08 15:45:00|1038.9|1033.9|1039.9|1034.9|1041|1036|1037.9|1032.9|298
1644335400000|2022-02-08 15:50:00|1039.8|1034.8|1038.8|1033.8|1040.9|1035.9|1038.8|1033.8|242
1644335700000|2022-02-08 15:55:00|1038.9|1033.9|1037.6|1032.6|1039.1|1034.1|1037.6|1032.6|256
1644336000000|2022-02-08 16:00:00|1037.7|1032.7|1037.8|1032.8|1039.8|1034.8|1037.5|1032.5|200
1644336300000|2022-02-08 16:05:00|1037.7|1032.7|1037.3|1032.3|1037.9|1032.9|1036|1031|231
1644336600000|2022-02-08 16:10:00|1037.5|1032.5|1038.9|1033.9|1038.9|1033.9|1036.8|1031.8|154
1644336900000|2022-02-08 16:15:00|1038.8|1033.8|1035.9|1030.9|1039.3|1034.3|1035.8|1030.8|192
1644337200000|2022-02-08 16:20:00|1035.8|1030.8|1034|1029|1036.1|1031.1|1033.4|1028.4|145
1644337500000|2022-02-08 16:25:00|1034.1|1029.1|1034.8|1029.8|1035.3|1030.3|1033.8|1028.8|102
1644337800000|2022-02-08 16:30:00|1034.9|1029.9|1033.9|1028.9|1035.1|1030.1|1033.6|1028.6|226
1644338100000|2022-02-08 16:35:00|1034|1029|1034.9|1029.9|1035.4|1030.4|1034|1029|104
1644338400000|2022-02-08 16:40:00|1034.8|1029.8|1035.8|1030.8|1035.8|1030.8|1034.6|1029.6|118
1644338700000|2022-02-08 16:45:00|1035.6|1030.6|1036|1031|1036.7|1031.7|1035.6|1030.6|127
1644339000000|2022-02-08 16:50:00|1036.1|1031.1|1034.9|1029.9|1037|1032|1034.9|1029.9|177
1644339300000|2022-02-08 16:55:00|1034.8|1029.8|1036|1031|1036.1|1031.1|1034.7|1029.7|75
1644339600000|2022-02-08 17:00:00|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1034.8|1029.8|61
1644339900000|2022-02-08 17:05:00|1035.7|1030.7|1035|1030|1035.8|1030.8|1034.9|1029.9|66
1644340200000|2022-02-08 17:10:00|1035.1|1030.1|1035.4|1030.4|1035.6|1030.6|1034.9|1029.9|138
1644340500000|2022-02-08 17:15:00|1035.3|1030.3|1034.8|1029.8|1035.4|1030.4|1034.6|1029.6|85
1644340800000|2022-02-08 17:20:00|1034.7|1029.7|1035.8|1030.8|1036|1031|1034.5|1029.5|64
1644341100000|2022-02-08 17:25:00|1035.9|1030.9|1037.4|1032.4|1037.4|1032.4|1035.5|1030.5|73
1644341400000|2022-02-08 17:30:00|1037.2|1032.2|1038.1|1033.1|1038.5|1033.5|1037.1|1032.1|150
1644341700000|2022-02-08 17:35:00|1038.2|1033.2|1038|1033|1038.4|1033.4|1037.9|1032.9|69
1644342000000|2022-02-08 17:40:00|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.5|1032.5|88
1644342300000|2022-02-08 17:45:00|1038|1033|1039.8|1034.8|1039.9|1034.9|1037.8|1032.8|140
1644342600000|2022-02-08 17:50:00|1039.9|1034.9|1042.1|1037.1|1042.2|1037.2|1039.8|1034.8|163
1644342900000|2022-02-08 17:55:00|1042.2|1037.2|1041.9|1036.9|1042.6|1037.6|1041.5|1036.5|243
1644343200000|2022-02-08 18:00:00|1042.1|1037.1|1041.5|1036.5|1042.3|1037.3|1040.8|1035.8|195
1644343500000|2022-02-08 18:05:00|1041.4|1036.4|1041.5|1036.5|1042.6|1037.6|1041.4|1036.4|153
1644343800000|2022-02-08 18:10:00|1041.6|1036.6|1042.2|1037.2|1042.3|1037.3|1041|1036|169
1644344100000|2022-02-08 18:15:00|1042.3|1037.3|1040.1|1035.1|1042.3|1037.3|1039.6|1034.6|143
1644344400000|2022-02-08 18:20:00|1040.2|1035.2|1039.8|1034.8|1040.4|1035.4|1039.6|1034.6|117
1644344700000|2022-02-08 18:25:00|1039.9|1034.9|1039.7|1034.7|1040.1|1035.1|1038.8|1033.8|97
1644345000000|2022-02-08 18:30:00|1039.8|1034.8|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|112
1644345300000|2022-02-08 18:35:00|1040.1|1035.1|1040.3|1035.3|1040.4|1035.4|1039.9|1034.9|108
1644345600000|2022-02-08 18:40:00|1040.4|1035.4|1040.5|1035.5|1040.9|1035.9|1040.2|1035.2|56
1644345900000|2022-02-08 18:45:00|1040.6|1035.6|1041.1|1036.1|1041.1|1036.1|1040.3|1035.3|123
1644346200000|2022-02-08 18:50:00|1041|1036|1041.2|1036.2|1041.4|1036.4|1040.8|1035.8|117
1644346500000|2022-02-08 18:55:00|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041|1036|118
1644346800000|2022-02-08 19:00:00|1041.2|1036.2|1041.7|1036.7|1041.7|1036.7|1040.7|1035.7|67
1644347100000|2022-02-08 19:05:00|1041.6|1036.6|1041|1036|1041.7|1036.7|1040.9|1035.9|76
1644347400000|2022-02-08 19:10:00|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.6|1035.6|68
1644347700000|2022-02-08 19:15:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.5|1035.5|90
1644348000000|2022-02-08 19:20:00|1040.8|1035.8|1039.7|1034.7|1040.8|1035.8|1039.5|1034.5|111
1644348300000|2022-02-08 19:25:00|1039.8|1034.8|1040|1035|1040.3|1035.3|1039.5|1034.5|143
1644348600000|2022-02-08 19:30:00|1039.9|1034.9|1040.3|1035.3|1040.6|1035.6|1039.7|1034.7|102
1644348900000|2022-02-08 19:35:00|1040.5|1035.5|1039.1|1034.1|1040.6|1035.6|1039.1|1034.1|99
1644349200000|2022-02-08 19:40:00|1039|1034|1039|1034|1039.4|1034.4|1038.8|1033.8|120
1644349500000|2022-02-08 19:45:00|1038.9|1033.9|1038.9|1033.9|1039.4|1034.4|1038.8|1033.8|128
1644349800000|2022-02-08 19:50:00|1039|1034|1039|1034|1039.3|1034.3|1038.6|1033.6|137
1644350100000|2022-02-08 19:55:00|1038.9|1033.9|1038.3|1033.3|1039.1|1034.1|1038.2|1033.2|112
1644350400000|2022-02-08 20:00:00|1038.2|1033.2|1038.2|1033.2|1038.5|1033.5|1037.5|1032.5|127
1644350700000|2022-02-08 20:05:00|1038|1033|1037.6|1032.6|1038.5|1033.5|1037.6|1032.6|100
1644351000000|2022-02-08 20:10:00|1037.8|1032.8|1039|1034|1039|1034|1037.6|1032.6|168
1644351300000|2022-02-08 20:15:00|1038.9|1033.9|1039.3|1034.3|1039.4|1034.4|1038.8|1033.8|84
1644351600000|2022-02-08 20:20:00|1039.1|1034.1|1039.1|1034.1|1039.3|1034.3|1038.8|1033.8|116
1644351900000|2022-02-08 20:25:00|1039|1034|1039|1034|1039.2|1034.2|1038.6|1033.6|216
1644352200000|2022-02-08 20:30:00|1039.2|1034.2|1039.3|1034.3|1039.7|1034.7|1039|1034|147
1644352500000|2022-02-08 20:35:00|1039.2|1034.2|1038.9|1033.9|1039.5|1034.5|1038.8|1033.8|184
1644352800000|2022-02-08 20:40:00|1039|1034|1039.1|1034.1|1039.5|1034.5|1039|1034|115
1644353100000|2022-02-08 20:45:00|1039|1034|1039|1034|1039.3|1034.3|1038.8|1033.8|116
1644353400000|2022-02-08 20:50:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1038.7|1033.7|96
1644353700000|2022-02-08 20:55:00|1039.6|1034.6|1039.8|1034.8|1040|1035|1039.5|1034.5|173
1644354000000|2022-02-08 21:00:00|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.4|1034.4|54
1644354300000|2022-02-08 21:05:00|1039.6|1034.6|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|17
1644354600000|2022-02-08 21:10:00|1039.6|1034.6|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|46
1644354900000|2022-02-08 21:15:00|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|67
1644355200000|2022-02-08 21:20:00|1039.5|1034.5|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|36
1644355500000|2022-02-08 21:25:00|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|40
1644355800000|2022-02-08 21:30:00|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.3|1034.3|18
1644356100000|2022-02-08 21:35:00|1039.2|1034.2|1039.1|1034.1|1039.4|1034.4|1039|1034|25
1644356400000|2022-02-08 21:40:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|20
1644356700000|2022-02-08 21:45:00|1039.2|1034.2|1038.6|1033.6|1039.2|1034.2|1038.5|1033.5|24
1644357000000|2022-02-08 21:50:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|27
1644357300000|2022-02-08 21:55:00|1038.8|1033.8|1040.8|1032.5|1040.8|1034.2|1038|1032.5|33
1644361200000|2022-02-08 23:00:00|1042.3|1031.3|1038.8|1033.8|1042.3|1034.3|1038.7|1031.3|58
1644361500000|2022-02-08 23:05:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|18
1644361800000|2022-02-08 23:10:00|1038.7|1033.7|1038.8|1033.8|1039.1|1034.1|1038.7|1033.7|55
1644362100000|2022-02-08 23:15:00|1038.9|1033.9|1038.3|1033.3|1038.9|1033.9|1037.3|1032.3|32
1644362400000|2022-02-08 23:20:00|1038.2|1033.2|1038.3|1033.3|1038.7|1033.7|1038.2|1033.2|14
1644362700000|2022-02-08 23:25:00|1037.6|1032.6|1038.4|1033.4|1038.4|1033.4|1037.6|1032.6|7
1644363000000|2022-02-08 23:30:00|1038.6|1033.6|1037.8|1032.8|1038.6|1033.6|1037.7|1032.7|17
1644363300000|2022-02-08 23:35:00|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.6|1032.6|22
1644363600000|2022-02-08 23:40:00|1038|1033|1038|1033|1038.3|1033.3|1037.5|1032.5|63
1644363900000|2022-02-08 23:45:00|1037.9|1032.9|1036.1|1031.1|1037.9|1032.9|1036.1|1031.1|55
1644364200000|2022-02-08 23:50:00|1036.2|1031.2|1035.8|1030.8|1036.7|1031.7|1035.7|1030.7|21
1644364500000|2022-02-08 23:55:00|1036.2|1031.2|1036|1031|1036.4|1031.4|1035.8|1030.8|11
1644364800000|2022-02-09 00:00:00|1036.1|1031.1|1035.2|1030.2|1036.1|1031.1|1034.7|1029.7|33
1644365100000|2022-02-09 00:05:00|1035.1|1030.1|1035.5|1030.5|1035.7|1030.7|1035.1|1030.1|20
1644365400000|2022-02-09 00:10:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1644365700000|2022-02-09 00:15:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|27
1644366000000|2022-02-09 00:20:00|1035.5|1030.5|1035.5|1030.5|1036.1|1031.1|1035.5|1030.5|26
1644366300000|2022-02-09 00:25:00|1035.3|1030.3|1034.7|1029.7|1035.5|1030.5|1034.5|1029.5|46
1644366600000|2022-02-09 00:30:00|1034|1029|1033.4|1028.4|1034|1029|1033.3|1028.3|15
1644366900000|2022-02-09 00:35:00|1033.3|1028.3|1034|1029|1034|1029|1033.3|1028.3|44
1644367200000|2022-02-09 00:40:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|6
1644367500000|2022-02-09 00:45:00|1033.7|1028.7|1034.8|1029.8|1034.8|1029.8|1033.6|1028.6|50
1644367800000|2022-02-09 00:50:00|1034.7|1029.7|1034.5|1029.5|1035.2|1030.2|1034.4|1029.4|32
1644368100000|2022-02-09 00:55:00|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.2|1029.2|52
1644368400000|2022-02-09 01:00:00|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1033.9|1028.9|120
1644368700000|2022-02-09 01:05:00|1034.6|1029.6|1035.2|1030.2|1035.5|1030.5|1034.6|1029.6|40
1644369000000|2022-02-09 01:10:00|1035.3|1030.3|1035.2|1030.2|1036.2|1031.2|1034.9|1029.9|71
1644369300000|2022-02-09 01:15:00|1035.1|1030.1|1034.8|1029.8|1035.4|1030.4|1034.5|1029.5|48
1644369600000|2022-02-09 01:20:00|1034.9|1029.9|1034.9|1029.9|1035.1|1030.1|1034.5|1029.5|47
1644369900000|2022-02-09 01:25:00|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.7|1029.7|69
1644370200000|2022-02-09 01:30:00|1035|1030|1034.8|1029.8|1035.7|1030.7|1034.5|1029.5|88
1644370500000|2022-02-09 01:35:00|1034.7|1029.7|1035.5|1030.5|1035.7|1030.7|1034.5|1029.5|104
1644370800000|2022-02-09 01:40:00|1035.4|1030.4|1035.8|1030.8|1036.2|1031.2|1035.1|1030.1|94
1644371100000|2022-02-09 01:45:00|1035.7|1030.7|1035.4|1030.4|1036|1031|1035.4|1030.4|53
1644371400000|2022-02-09 01:50:00|1035.3|1030.3|1034.9|1029.9|1036|1031|1034.6|1029.6|65
1644371700000|2022-02-09 01:55:00|1035|1030|1035.5|1030.5|1035.9|1030.9|1035|1030|92
1644372000000|2022-02-09 02:00:00|1035.6|1030.6|1035.7|1030.7|1036|1031|1035.5|1030.5|70
1644372300000|2022-02-09 02:05:00|1035.8|1030.8|1036.4|1031.4|1036.6|1031.6|1035.4|1030.4|74
1644372600000|2022-02-09 02:10:00|1036.3|1031.3|1035.9|1030.9|1036.4|1031.4|1035.6|1030.6|36
1644372900000|2022-02-09 02:15:00|1035.8|1030.8|1035.4|1030.4|1035.9|1030.9|1035.2|1030.2|69
1644373200000|2022-02-09 02:20:00|1035.6|1030.6|1036.5|1031.5|1036.5|1031.5|1035.6|1030.6|68
1644373500000|2022-02-09 02:25:00|1036.4|1031.4|1036|1031|1036.5|1031.5|1035.2|1030.2|102
1644373800000|2022-02-09 02:30:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.3|1030.3|69
1644374100000|2022-02-09 02:35:00|1036|1031|1036|1031|1036.5|1031.5|1035.9|1030.9|78
1644374400000|2022-02-09 02:40:00|1036.1|1031.1|1036.5|1031.5|1036.6|1031.6|1036|1031|88
1644374700000|2022-02-09 02:45:00|1036.4|1031.4|1036.1|1031.1|1036.6|1031.6|1035.8|1030.8|43
1644375000000|2022-02-09 02:50:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1035.9|1030.9|49
1644375300000|2022-02-09 02:55:00|1036.2|1031.2|1035.9|1030.9|1036.3|1031.3|1035.7|1030.7|24
1644375600000|2022-02-09 03:00:00|1036|1031|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|70
1644375900000|2022-02-09 03:05:00|1036.3|1031.3|1036.5|1031.5|1036.6|1031.6|1036.1|1031.1|43
1644376200000|2022-02-09 03:10:00|1036.6|1031.6|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|41
1644376500000|2022-02-09 03:15:00|1036.2|1031.2|1036.8|1031.8|1036.9|1031.9|1036.2|1031.2|76
1644376800000|2022-02-09 03:20:00|1036.7|1031.7|1036.3|1031.3|1036.9|1031.9|1036.3|1031.3|48
1644377100000|2022-02-09 03:25:00|1036.4|1031.4|1036.6|1031.6|1036.7|1031.7|1036.3|1031.3|31
1644377400000|2022-02-09 03:30:00|1036.7|1031.7|1037.5|1032.5|1037.9|1032.9|1036.4|1031.4|42
1644377700000|2022-02-09 03:35:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1036.8|1031.8|53
1644378000000|2022-02-09 03:40:00|1037.5|1032.5|1037|1032|1037.7|1032.7|1037|1032|29
1644378300000|2022-02-09 03:45:00|1037.1|1032.1|1037.5|1032.5|1037.6|1032.6|1037.1|1032.1|35
1644378600000|2022-02-09 03:50:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|25
1644378900000|2022-02-09 03:55:00|1037.5|1032.5|1037.6|1032.6|1037.7|1032.7|1037.4|1032.4|56
1644379200000|2022-02-09 04:00:00|1037.5|1032.5|1037.6|1032.6|1037.8|1032.8|1037.3|1032.3|23
1644379500000|2022-02-09 04:05:00|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.4|1032.4|19
1644379800000|2022-02-09 04:10:00|1037.8|1032.8|1038.4|1033.4|1038.6|1033.6|1037.7|1032.7|33
1644380100000|2022-02-09 04:15:00|1038.5|1033.5|1038|1033|1038.6|1033.6|1038|1033|12
1644380400000|2022-02-09 04:20:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1037.9|1032.9|40
1644380700000|2022-02-09 04:25:00|1038.2|1033.2|1038|1033|1038.3|1033.3|1037.9|1032.9|43
1644381000000|2022-02-09 04:30:00|1037.9|1032.9|1037.9|1032.9|1038.2|1033.2|1037.8|1032.8|38
1644381300000|2022-02-09 04:35:00|1037.8|1032.8|1038|1033|1038.1|1033.1|1037.7|1032.7|36
1644381600000|2022-02-09 04:40:00|1038.1|1033.1|1038.5|1033.5|1038.5|1033.5|1037.9|1032.9|33
1644381900000|2022-02-09 04:45:00|1038.4|1033.4|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|26
1644382200000|2022-02-09 04:50:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|50
1644382500000|2022-02-09 04:55:00|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.1|1033.1|13
1644382800000|2022-02-09 05:00:00|1038.3|1033.3|1038.8|1033.8|1039|1034|1038.2|1033.2|64
1644383100000|2022-02-09 05:05:00|1039.2|1034.2|1040.5|1035.5|1040.8|1035.8|1039.2|1034.2|35
1644383400000|2022-02-09 05:10:00|1040.4|1035.4|1040|1035|1040.6|1035.6|1039.7|1034.7|56
1644383700000|2022-02-09 05:15:00|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1039.4|1034.4|45
1644384000000|2022-02-09 05:20:00|1039.6|1034.6|1040|1035|1040.1|1035.1|1039.6|1034.6|25
1644384300000|2022-02-09 05:25:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.7|1034.7|12
1644384600000|2022-02-09 05:30:00|1040.1|1035.1|1038.9|1033.9|1040.1|1035.1|1038.9|1033.9|41
1644384900000|2022-02-09 05:35:00|1039|1034|1039.6|1034.6|1039.8|1034.8|1038.9|1033.9|54
1644385200000|2022-02-09 05:40:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.3|1034.3|58
1644385500000|2022-02-09 05:45:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|45
1644385800000|2022-02-09 05:50:00|1039.9|1034.9|1038.7|1033.7|1039.9|1034.9|1038.7|1033.7|54
1644386100000|2022-02-09 05:55:00|1038.6|1033.6|1037.6|1032.6|1038.7|1033.7|1037.5|1032.5|69
1644386400000|2022-02-09 06:00:00|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.5|1032.5|46
1644386700000|2022-02-09 06:05:00|1037.7|1032.7|1036.4|1031.4|1037.7|1032.7|1036.3|1031.3|48
1644387000000|2022-02-09 06:10:00|1036.5|1031.5|1036.4|1031.4|1036.8|1031.8|1036.2|1031.2|29
1644387300000|2022-02-09 06:15:00|1036.5|1031.5|1036.4|1031.4|1037.3|1032.3|1036.4|1031.4|81
1644387600000|2022-02-09 06:20:00|1036.5|1031.5|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|35
1644387900000|2022-02-09 06:25:00|1036.2|1031.2|1036.2|1031.2|1036.6|1031.6|1036.2|1031.2|39
1644388200000|2022-02-09 06:30:00|1036.3|1031.3|1036.7|1031.7|1036.8|1031.8|1036.2|1031.2|33
1644388500000|2022-02-09 06:35:00|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.1|1031.1|62
1644388800000|2022-02-09 06:40:00|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.2|1031.2|42
1644389100000|2022-02-09 06:45:00|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036.2|1031.2|43
1644389400000|2022-02-09 06:50:00|1036.4|1031.4|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|28
1644389700000|2022-02-09 06:55:00|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.6|1031.6|27
1644390000000|2022-02-09 07:00:00|1036.8|1031.8|1036.3|1031.3|1037.1|1032.1|1036.1|1031.1|49
1644390300000|2022-02-09 07:05:00|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.1|1031.1|66
1644390600000|2022-02-09 07:10:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.5|1031.5|36
1644390900000|2022-02-09 07:15:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|56
1644391200000|2022-02-09 07:20:00|1036.7|1031.7|1035.8|1030.8|1036.8|1031.8|1035.7|1030.7|75
1644391500000|2022-02-09 07:25:00|1035.9|1030.9|1036|1031|1036.6|1031.6|1035.5|1030.5|49
1644391800000|2022-02-09 07:30:00|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1035.5|1030.5|86
1644392100000|2022-02-09 07:35:00|1035.7|1030.7|1034.4|1029.4|1035.9|1030.9|1034.4|1029.4|75
1644392400000|2022-02-09 07:40:00|1034.3|1029.3|1034.3|1029.3|1035.3|1030.3|1034.2|1029.2|107
1644392700000|2022-02-09 07:45:00|1034.2|1029.2|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|64
1644393000000|2022-02-09 07:50:00|1034.7|1029.7|1035.2|1030.2|1035.2|1030.2|1034.7|1029.7|50
1644393300000|2022-02-09 07:55:00|1035.3|1030.3|1035|1030|1035.7|1030.7|1035|1030|77
1644393600000|2022-02-09 08:00:00|1034.9|1029.9|1036.2|1031.2|1036.6|1031.6|1034.2|1029.2|207
1644393900000|2022-02-09 08:05:00|1036.3|1031.3|1035.6|1030.6|1036.6|1031.6|1035.2|1030.2|142
1644394200000|2022-02-09 08:10:00|1035.7|1030.7|1035.2|1030.2|1036.1|1031.1|1034.9|1029.9|137
1644394500000|2022-02-09 08:15:00|1035.3|1030.3|1036.9|1031.9|1037.4|1032.4|1035|1030|117
1644394800000|2022-02-09 08:20:00|1036.8|1031.8|1036.8|1031.8|1037.6|1032.6|1036.5|1031.5|114
1644395100000|2022-02-09 08:25:00|1036.7|1031.7|1036.9|1031.9|1037.5|1032.5|1036.3|1031.3|141
1644395400000|2022-02-09 08:30:00|1037|1032|1037.2|1032.2|1037.6|1032.6|1035.9|1030.9|99
1644395700000|2022-02-09 08:35:00|1037|1032|1038.4|1033.4|1038.6|1033.6|1037|1032|117
1644396000000|2022-02-09 08:40:00|1038.5|1033.5|1039.1|1034.1|1039.1|1034.1|1038|1033|73
1644396300000|2022-02-09 08:45:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.4|1033.4|130
1644396600000|2022-02-09 08:50:00|1039.3|1034.3|1039.3|1034.3|1039.7|1034.7|1038.7|1033.7|114
1644396900000|2022-02-09 08:55:00|1039.4|1034.4|1038.1|1033.1|1039.4|1034.4|1037.7|1032.7|101
1644397200000|2022-02-09 09:00:00|1038|1033|1038.3|1033.3|1039.3|1034.3|1037.9|1032.9|101
1644397500000|2022-02-09 09:05:00|1038.4|1033.4|1040.1|1035.1|1040.2|1035.2|1038.4|1033.4|69
1644397800000|2022-02-09 09:10:00|1040.2|1035.2|1040.5|1035.5|1041|1036|1040.1|1035.1|78
1644398100000|2022-02-09 09:15:00|1040.4|1035.4|1041.3|1036.3|1041.4|1036.4|1040.3|1035.3|53
1644398400000|2022-02-09 09:20:00|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1040.5|1035.5|58
1644398700000|2022-02-09 09:25:00|1041.3|1036.3|1041|1036|1041.3|1036.3|1040.6|1035.6|84
1644399000000|2022-02-09 09:30:00|1040.9|1035.9|1040.9|1035.9|1041.6|1036.6|1040.6|1035.6|73
1644399300000|2022-02-09 09:35:00|1040.8|1035.8|1040.7|1035.7|1041.5|1036.5|1040.7|1035.7|69
1644399600000|2022-02-09 09:40:00|1040.8|1035.8|1039.6|1034.6|1040.8|1035.8|1039.6|1034.6|29
1644399900000|2022-02-09 09:45:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.6|1034.6|73
1644400200000|2022-02-09 09:50:00|1040.5|1035.5|1040|1035|1041|1036|1039.5|1034.5|82
1644400500000|2022-02-09 09:55:00|1039.9|1034.9|1039.9|1034.9|1040.6|1035.6|1039.8|1034.8|59
1644400800000|2022-02-09 10:00:00|1040|1035|1041.6|1036.6|1041.6|1036.6|1040|1035|53
1644401100000|2022-02-09 10:05:00|1041.5|1036.5|1043.3|1038.3|1043.6|1038.6|1041.5|1036.5|70
1644401400000|2022-02-09 10:10:00|1043.4|1038.4|1043.6|1038.6|1043.9|1038.9|1043.4|1038.4|64
1644401700000|2022-02-09 10:15:00|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|66
1644402000000|2022-02-09 10:20:00|1043.7|1038.7|1043.1|1038.1|1043.8|1038.8|1042.8|1037.8|74
1644402300000|2022-02-09 10:25:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1042.5|1037.5|85
1644402600000|2022-02-09 10:30:00|1043.1|1038.1|1043|1038|1043.4|1038.4|1043|1038|60
1644402900000|2022-02-09 10:35:00|1043.1|1038.1|1042.2|1037.2|1043.1|1038.1|1042.2|1037.2|56
1644403200000|2022-02-09 10:40:00|1042.3|1037.3|1042.7|1037.7|1042.8|1037.8|1042.1|1037.1|81
1644403500000|2022-02-09 10:45:00|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.2|1037.2|45
1644403800000|2022-02-09 10:50:00|1042.2|1037.2|1043|1038|1043.2|1038.2|1042.2|1037.2|58
1644404100000|2022-02-09 10:55:00|1043.1|1038.1|1042.9|1037.9|1043.4|1038.4|1042.7|1037.7|56
1644404400000|2022-02-09 11:00:00|1043|1038|1042.3|1037.3|1043.5|1038.5|1042.2|1037.2|64
1644404700000|2022-02-09 11:05:00|1042.4|1037.4|1042.1|1037.1|1042.8|1037.8|1041.9|1036.9|52
1644405000000|2022-02-09 11:10:00|1042|1037|1040.3|1035.3|1042.1|1037.1|1040.1|1035.1|65
1644405300000|2022-02-09 11:15:00|1040.2|1035.2|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|92
1644405600000|2022-02-09 11:20:00|1040.7|1035.7|1039.9|1034.9|1040.7|1035.7|1039.9|1034.9|24
1644405900000|2022-02-09 11:25:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|41
1644406200000|2022-02-09 11:30:00|1040.1|1035.1|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|60
1644406500000|2022-02-09 11:35:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039|1034|46
1644406800000|2022-02-09 11:40:00|1039.7|1034.7|1040.5|1035.5|1040.6|1035.6|1039.6|1034.6|56
1644407100000|2022-02-09 11:45:00|1040.4|1035.4|1041.2|1036.2|1041.2|1036.2|1040.3|1035.3|97
1644407400000|2022-02-09 11:50:00|1041.3|1036.3|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|80
1644407700000|2022-02-09 11:55:00|1040.7|1035.7|1042.2|1037.2|1042.4|1037.4|1040.7|1035.7|112
1644408000000|2022-02-09 12:00:00|1042.3|1037.3|1042.8|1037.8|1042.9|1037.9|1042|1037|71
1644408300000|2022-02-09 12:05:00|1042.9|1037.9|1043.9|1038.9|1044.3|1039.3|1042.8|1037.8|59
1644408600000|2022-02-09 12:10:00|1044|1039|1045.5|1040.5|1045.6|1040.6|1043.8|1038.8|79
1644408900000|2022-02-09 12:15:00|1045.6|1040.6|1046.1|1041.1|1046.4|1041.4|1045.5|1040.5|58
1644409200000|2022-02-09 12:20:00|1046|1041|1044.1|1039.1|1046|1041|1043.5|1038.5|72
1644409500000|2022-02-09 12:25:00|1044.2|1039.2|1043|1038|1044.8|1039.8|1043|1038|47
1644409800000|2022-02-09 12:30:00|1043.1|1038.1|1043.2|1038.2|1043.4|1038.4|1042.3|1037.3|63
1644410100000|2022-02-09 12:35:00|1043.3|1038.3|1044.2|1039.2|1044.2|1039.2|1042.9|1037.9|59
1644410400000|2022-02-09 12:40:00|1043.9|1038.9|1043.8|1038.8|1044.8|1039.8|1043.3|1038.3|61
1644410700000|2022-02-09 12:45:00|1044.3|1039.3|1044.9|1039.9|1045|1040|1044.3|1039.3|59
1644411000000|2022-02-09 12:50:00|1045.1|1040.1|1044.4|1039.4|1045.3|1040.3|1044.4|1039.4|53
1644411300000|2022-02-09 12:55:00|1044.6|1039.6|1046|1041|1046.6|1041.6|1044.6|1039.6|117
1644411600000|2022-02-09 13:00:00|1045.9|1040.9|1046.1|1041.1|1048.3|1043.3|1045.6|1040.6|300
1644411900000|2022-02-09 13:05:00|1046|1041|1044.6|1039.6|1046.4|1041.4|1044.4|1039.4|154
1644412200000|2022-02-09 13:10:00|1044.7|1039.7|1043.7|1038.7|1046.1|1041.1|1043.5|1038.5|181
1644412500000|2022-02-09 13:15:00|1043.5|1038.5|1042.4|1037.4|1043.8|1038.8|1042.1|1037.1|225
1644412800000|2022-02-09 13:20:00|1042.3|1037.3|1040.9|1035.9|1042.5|1037.5|1039.7|1034.7|233
1644413100000|2022-02-09 13:25:00|1040.8|1035.8|1037.7|1032.7|1040.9|1035.9|1037|1032|240
1644413400000|2022-02-09 13:30:00|1037.6|1032.6|1036.9|1031.9|1039.9|1034.9|1035.6|1030.6|279
1644413700000|2022-02-09 13:35:00|1036.8|1031.8|1031.7|1026.7|1037.1|1032.1|1030.1|1025.1|249
1644414000000|2022-02-09 13:40:00|1031.8|1026.8|1033.1|1028.1|1034.3|1029.3|1030.4|1025.4|262
1644414300000|2022-02-09 13:45:00|1033.2|1028.2|1032.9|1027.9|1034.3|1029.3|1031.6|1026.6|205
1644414600000|2022-02-09 13:50:00|1032.7|1027.7|1028.9|1023.9|1032.7|1027.7|1028.8|1023.8|175
1644414900000|2022-02-09 13:55:00|1028.8|1023.8|1027.9|1022.9|1030.2|1025.2|1027.8|1022.8|209
1644415200000|2022-02-09 14:00:00|1027.8|1022.8|1031.3|1026.3|1034.7|1029.7|1027.4|1022.4|254
1644415500000|2022-02-09 14:05:00|1031.4|1026.4|1031.5|1026.5|1032.8|1027.8|1030.4|1025.4|137
1644415800000|2022-02-09 14:10:00|1031.4|1026.4|1032.2|1027.2|1032.4|1027.4|1031|1026|137
1644416100000|2022-02-09 14:15:00|1032.3|1027.3|1036.3|1031.3|1036.6|1031.6|1032.1|1027.1|146
1644416400000|2022-02-09 14:20:00|1036.4|1031.4|1035.7|1030.7|1036.9|1031.9|1034.4|1029.4|160
1644416700000|2022-02-09 14:25:00|1035.8|1030.8|1037.8|1032.8|1038.1|1033.1|1035.5|1030.5|134
1644417000000|2022-02-09 14:30:00|1037.9|1032.9|1037.4|1032.4|1039.2|1034.2|1036.6|1031.6|289
1644417300000|2022-02-09 14:35:00|1037.6|1032.6|1037.1|1032.1|1038|1033|1035.1|1030.1|365
1644417600000|2022-02-09 14:40:00|1037|1032|1042|1037|1042|1037|1036.8|1031.8|328
1644417900000|2022-02-09 14:45:00|1042.1|1037.1|1043.3|1038.3|1043.7|1038.7|1041.6|1036.6|396
1644418200000|2022-02-09 14:50:00|1043.2|1038.2|1040.1|1035.1|1043.5|1038.5|1039|1034|245
1644418500000|2022-02-09 14:55:00|1040.2|1035.2|1041|1036|1042|1037|1040|1035|251
1644418800000|2022-02-09 15:00:00|1041.1|1036.1|1039.1|1034.1|1042.2|1037.2|1038.8|1033.8|246
1644419100000|2022-02-09 15:05:00|1039.2|1034.2|1035.3|1030.3|1039.5|1034.5|1035|1030|195
1644419400000|2022-02-09 15:10:00|1035.4|1030.4|1032.5|1027.5|1035.4|1030.4|1030.4|1025.4|229
1644419700000|2022-02-09 15:15:00|1032.6|1027.6|1033.2|1028.2|1033.9|1028.9|1031.7|1026.7|137
1644420000000|2022-02-09 15:20:00|1033.1|1028.1|1030.7|1025.7|1034.4|1029.4|1030.7|1025.7|169
1644420300000|2022-02-09 15:25:00|1030.6|1025.6|1033.6|1028.6|1034|1029|1030.6|1025.6|247
1644420600000|2022-02-09 15:30:00|1033.7|1028.7|1033.6|1028.6|1034.9|1029.9|1033.1|1028.1|201
1644420900000|2022-02-09 15:35:00|1033.7|1028.7|1031.3|1026.3|1034.1|1029.1|1031.3|1026.3|137
1644421200000|2022-02-09 15:40:00|1031.2|1026.2|1028.6|1023.6|1031.4|1026.4|1028.3|1023.3|178
1644421500000|2022-02-09 15:45:00|1028.7|1023.7|1030.1|1025.1|1030.3|1025.3|1027.6|1022.6|209
1644421800000|2022-02-09 15:50:00|1030|1025|1031.5|1026.5|1032.1|1027.1|1030|1025|169
1644422100000|2022-02-09 15:55:00|1031.4|1026.4|1031.8|1026.8|1032.1|1027.1|1030.8|1025.8|131
1644422400000|2022-02-09 16:00:00|1031.7|1026.7|1032.3|1027.3|1033.3|1028.3|1031.7|1026.7|200
1644422700000|2022-02-09 16:05:00|1032.4|1027.4|1033.3|1028.3|1033.3|1028.3|1031.2|1026.2|115
1644423000000|2022-02-09 16:10:00|1033.2|1028.2|1034|1029|1034.4|1029.4|1033|1028|131
1644423300000|2022-02-09 16:15:00|1034.1|1029.1|1033.1|1028.1|1034.8|1029.8|1033.1|1028.1|117
1644423600000|2022-02-09 16:20:00|1033.2|1028.2|1035.5|1030.5|1037|1032|1033.2|1028.2|137
1644423900000|2022-02-09 16:25:00|1035.7|1030.7|1035.1|1030.1|1036.1|1031.1|1034.8|1029.8|161
1644424200000|2022-02-09 16:30:00|1035.3|1030.3|1036.1|1031.1|1036.2|1031.2|1034.6|1029.6|174
1644424500000|2022-02-09 16:35:00|1036|1031|1036.3|1031.3|1036.8|1031.8|1034.9|1029.9|178
1644424800000|2022-02-09 16:40:00|1036.4|1031.4|1037.5|1032.5|1037.6|1032.6|1035.8|1030.8|197
1644425100000|2022-02-09 16:45:00|1037.4|1032.4|1037.7|1032.7|1038.1|1033.1|1037|1032|168
1644425400000|2022-02-09 16:50:00|1037.8|1032.8|1036.7|1031.7|1038|1033|1036.5|1031.5|186
1644425700000|2022-02-09 16:55:00|1036.6|1031.6|1036.7|1031.7|1037.6|1032.6|1036.1|1031.1|183
1644426000000|2022-02-09 17:00:00|1036.6|1031.6|1039.4|1034.4|1039.4|1034.4|1036.5|1031.5|197
1644426300000|2022-02-09 17:05:00|1039.3|1034.3|1039.5|1034.5|1039.8|1034.8|1038.3|1033.3|139
1644426600000|2022-02-09 17:10:00|1039.4|1034.4|1039.7|1034.7|1039.8|1034.8|1039|1034|103
1644426900000|2022-02-09 17:15:00|1039.8|1034.8|1039.3|1034.3|1039.8|1034.8|1038.5|1033.5|145
1644427200000|2022-02-09 17:20:00|1039.4|1034.4|1038.1|1033.1|1039.4|1034.4|1037.8|1032.8|108
1644427500000|2022-02-09 17:25:00|1038.2|1033.2|1040|1035|1040.5|1035.5|1038|1033|172
1644427800000|2022-02-09 17:30:00|1040.1|1035.1|1041.4|1036.4|1041.8|1036.8|1039.6|1034.6|279
1644428100000|2022-02-09 17:35:00|1041.3|1036.3|1041.7|1036.7|1042.3|1037.3|1040.7|1035.7|175
1644428400000|2022-02-09 17:40:00|1041.6|1036.6|1042.4|1037.4|1042.7|1037.7|1041|1036|109
1644428700000|2022-02-09 17:45:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|117
1644429000000|2022-02-09 17:50:00|1042|1037|1040.4|1035.4|1042|1037|1039.9|1034.9|100
1644429300000|2022-02-09 17:55:00|1040.5|1035.5|1041|1036|1041.3|1036.3|1040.4|1035.4|119
1644429600000|2022-02-09 18:00:00|1040.9|1035.9|1041.5|1036.5|1042.1|1037.1|1040.1|1035.1|194
1644429900000|2022-02-09 18:05:00|1042.1|1037.1|1041|1036|1042.1|1037.1|1040.7|1035.7|134
1644430200000|2022-02-09 18:10:00|1040.9|1035.9|1041.1|1036.1|1041.7|1036.7|1040.9|1035.9|95
1644430500000|2022-02-09 18:15:00|1041.2|1036.2|1041.7|1036.7|1041.8|1036.8|1041|1036|87
1644430800000|2022-02-09 18:20:00|1041.8|1036.8|1042|1037|1042.2|1037.2|1041.6|1036.6|103
1644431100000|2022-02-09 18:25:00|1042.1|1037.1|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|137
1644431400000|2022-02-09 18:30:00|1042|1037|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|76
1644431700000|2022-02-09 18:35:00|1042.2|1037.2|1040.9|1035.9|1042.3|1037.3|1040.8|1035.8|90
1644432000000|2022-02-09 18:40:00|1040.8|1035.8|1041.9|1036.9|1042|1037|1040.7|1035.7|59
1644432300000|2022-02-09 18:45:00|1041.7|1036.7|1042.3|1037.3|1042.5|1037.5|1041.7|1036.7|108
1644432600000|2022-02-09 18:50:00|1042.4|1037.4|1042.9|1037.9|1043|1038|1042.1|1037.1|102
1644432900000|2022-02-09 18:55:00|1042.6|1037.6|1043.3|1038.3|1043.3|1038.3|1042.6|1037.6|71
1644433200000|2022-02-09 19:00:00|1043.2|1038.2|1042|1037|1043.3|1038.3|1041.9|1036.9|53
1644433500000|2022-02-09 19:05:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042|1037|53
1644433800000|2022-02-09 19:10:00|1042.2|1037.2|1042.2|1037.2|1042.7|1037.7|1041.8|1036.8|63
1644434100000|2022-02-09 19:15:00|1042.3|1037.3|1041.6|1036.6|1042.3|1037.3|1041.6|1036.6|34
1644434400000|2022-02-09 19:20:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|32
1644434700000|2022-02-09 19:25:00|1041.7|1036.7|1041.3|1036.3|1041.8|1036.8|1041.2|1036.2|93
1644435000000|2022-02-09 19:30:00|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041|1036|72
1644435300000|2022-02-09 19:35:00|1041.2|1036.2|1041.3|1036.3|1041.8|1036.8|1041.2|1036.2|62
1644435600000|2022-02-09 19:40:00|1041.2|1036.2|1041|1036|1041.8|1036.8|1041|1036|70
1644435900000|2022-02-09 19:45:00|1041.1|1036.1|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|43
1644436200000|2022-02-09 19:50:00|1041.2|1036.2|1041.5|1036.5|1041.8|1036.8|1041.1|1036.1|101
1644436500000|2022-02-09 19:55:00|1041.4|1036.4|1041.1|1036.1|1041.5|1036.5|1041|1036|44
1644436800000|2022-02-09 20:00:00|1041.2|1036.2|1040.8|1035.8|1041.3|1036.3|1040.5|1035.5|79
1644437100000|2022-02-09 20:05:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|52
1644437400000|2022-02-09 20:10:00|1039.7|1034.7|1039.6|1034.6|1040.1|1035.1|1039.5|1034.5|83
1644437700000|2022-02-09 20:15:00|1039.5|1034.5|1039.1|1034.1|1039.7|1034.7|1038.2|1033.2|99
1644438000000|2022-02-09 20:20:00|1039|1034|1039.2|1034.2|1039.2|1034.2|1038.4|1033.4|107
1644438300000|2022-02-09 20:25:00|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1038.3|1033.3|99
1644438600000|2022-02-09 20:30:00|1039.2|1034.2|1039.6|1034.6|1039.7|1034.7|1039|1034|87
1644438900000|2022-02-09 20:35:00|1039.5|1034.5|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|60
1644439200000|2022-02-09 20:40:00|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1038.7|1033.7|134
1644439500000|2022-02-09 20:45:00|1039.2|1034.2|1038.8|1033.8|1039.3|1034.3|1038.4|1033.4|88
1644439800000|2022-02-09 20:50:00|1039|1034|1038.6|1033.6|1039.4|1034.4|1038.5|1033.5|167
1644440100000|2022-02-09 20:55:00|1038.7|1033.7|1039.7|1034.7|1039.7|1034.7|1038.6|1033.6|154
1644440400000|2022-02-09 21:00:00|1039.5|1034.5|1038.9|1033.9|1039.5|1034.5|1038.8|1033.8|37
1644440700000|2022-02-09 21:05:00|1039|1034|1039.4|1034.4|1039.4|1034.4|1038.9|1033.9|50
1644441000000|2022-02-09 21:10:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|52
1644441300000|2022-02-09 21:15:00|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|31
1644441600000|2022-02-09 21:20:00|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.2|1034.2|8
1644441900000|2022-02-09 21:25:00|1039.8|1034.8|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|20
1644442200000|2022-02-09 21:30:00|1039.7|1034.7|1039.4|1034.4|1039.7|1034.7|1039.2|1034.2|36
1644442500000|2022-02-09 21:35:00|1039.6|1034.6|1039.1|1034.1|1039.7|1034.7|1038.8|1033.8|28
1644442800000|2022-02-09 21:40:00|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1039|1034|76
1644443100000|2022-02-09 21:45:00|1039.2|1034.2|1039.5|1034.5|1039.6|1034.6|1039.2|1034.2|38
1644443400000|2022-02-09 21:50:00|1039.6|1034.6|1039.9|1034.9|1040|1035|1039.5|1034.5|44
1644443700000|2022-02-09 21:55:00|1040|1035|1039.2|1034.2|1040|1035|1039.2|1034.2|37
1644447600000|2022-02-09 23:00:00|1042.1|1031.1|1041.8|1030.8|1042.1|1031.1|1041.8|1030.8|8
1644447900000|2022-02-09 23:05:00|1041.5|1030.5|1038.6|1033.6|1041.6|1033.6|1038.5|1030.5|11
1644448200000|2022-02-09 23:10:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|26
1644448500000|2022-02-09 23:15:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1038|1033|32
1644448800000|2022-02-09 23:20:00|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.4|1033.4|18
1644449100000|2022-02-09 23:25:00|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|10
1644449400000|2022-02-09 23:30:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|10
1644449700000|2022-02-09 23:35:00|1039.2|1034.2|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|14
1644450000000|2022-02-09 23:40:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1038.7|1033.7|8
1644450300000|2022-02-09 23:45:00|1038.9|1033.9|1039.4|1034.4|1039.4|1034.4|1038.8|1033.8|24
1644450600000|2022-02-09 23:50:00|1039.5|1034.5|1039|1034|1039.5|1034.5|1038.9|1033.9|13
1644450900000|2022-02-09 23:55:00|1038.9|1033.9|1039.3|1034.3|1039.4|1034.4|1038.9|1033.9|33
1644451200000|2022-02-10 00:00:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1039|1034|41
1644451500000|2022-02-10 00:05:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1038.7|1033.7|47
1644451800000|2022-02-10 00:10:00|1039.4|1034.4|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|27
1644452100000|2022-02-10 00:15:00|1039.2|1034.2|1039.1|1034.1|1039.4|1034.4|1038.9|1033.9|29
1644452400000|2022-02-10 00:20:00|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|28
1644452700000|2022-02-10 00:25:00|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.1|1034.1|60
1644453000000|2022-02-10 00:30:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039|1034|71
1644453300000|2022-02-10 00:35:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.8|1033.8|19
1644453600000|2022-02-10 00:40:00|1038.9|1033.9|1038.6|1033.6|1039.1|1034.1|1038.6|1033.6|31
1644453900000|2022-02-10 00:45:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|25
1644454200000|2022-02-10 00:50:00|1039|1034|1038.3|1033.3|1039.2|1034.2|1038.1|1033.1|55
1644454500000|2022-02-10 00:55:00|1038.4|1033.4|1038.6|1033.6|1039.1|1034.1|1038.3|1033.3|57
1644454800000|2022-02-10 01:00:00|1038.3|1033.3|1038.4|1033.4|1038.5|1033.5|1037.7|1032.7|131
1644455100000|2022-02-10 01:05:00|1038.5|1033.5|1038.3|1033.3|1039.1|1034.1|1037.9|1032.9|69
1644455400000|2022-02-10 01:10:00|1038.2|1033.2|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|43
1644455700000|2022-02-10 01:15:00|1037.9|1032.9|1037.8|1032.8|1038.3|1033.3|1037.6|1032.6|110
1644456000000|2022-02-10 01:20:00|1037.9|1032.9|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|52
1644456300000|2022-02-10 01:25:00|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|14
1644456600000|2022-02-10 01:30:00|1038|1033|1037.8|1032.8|1038.2|1033.2|1037.5|1032.5|27
1644456900000|2022-02-10 01:35:00|1037.7|1032.7|1038|1033|1038.1|1033.1|1037.7|1032.7|24
1644457200000|2022-02-10 01:40:00|1038.1|1033.1|1037.1|1032.1|1038.2|1033.2|1037|1032|65
1644457500000|2022-02-10 01:45:00|1037.2|1032.2|1037.1|1032.1|1037.3|1032.3|1036.9|1031.9|32
1644457800000|2022-02-10 01:50:00|1037.2|1032.2|1036.9|1031.9|1037.6|1032.6|1036.7|1031.7|66
1644458100000|2022-02-10 01:55:00|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.4|1031.4|36
1644458400000|2022-02-10 02:00:00|1036.6|1031.6|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|62
1644458700000|2022-02-10 02:05:00|1036.5|1031.5|1036.2|1031.2|1036.9|1031.9|1036.2|1031.2|49
1644459000000|2022-02-10 02:10:00|1036.1|1031.1|1036.2|1031.2|1036.6|1031.6|1036.1|1031.1|73
1644459300000|2022-02-10 02:15:00|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036|1031|37
1644459600000|2022-02-10 02:20:00|1036.3|1031.3|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|8
1644459900000|2022-02-10 02:25:00|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|27
1644460200000|2022-02-10 02:30:00|1036.3|1031.3|1036.2|1031.2|1036.6|1031.6|1036|1031|64
1644460500000|2022-02-10 02:35:00|1036.3|1031.3|1037.2|1032.2|1037.3|1032.3|1036.3|1031.3|56
1644460800000|2022-02-10 02:40:00|1037.3|1032.3|1037.4|1032.4|1037.6|1032.6|1037.1|1032.1|27
1644461100000|2022-02-10 02:45:00|1037.5|1032.5|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|45
1644461400000|2022-02-10 02:50:00|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|32
1644461700000|2022-02-10 02:55:00|1037.6|1032.6|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|24
1644462000000|2022-02-10 03:00:00|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|22
1644462300000|2022-02-10 03:05:00|1037.2|1032.2|1037.5|1032.5|1037.8|1032.8|1037.1|1032.1|44
1644462600000|2022-02-10 03:10:00|1037.6|1032.6|1037.7|1032.7|1037.9|1032.9|1037.2|1032.2|43
1644462900000|2022-02-10 03:15:00|1037.6|1032.6|1038|1033|1038.1|1033.1|1037.5|1032.5|20
1644463200000|2022-02-10 03:20:00|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|59
1644463500000|2022-02-10 03:25:00|1038.3|1033.3|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|15
1644463800000|2022-02-10 03:30:00|1037.7|1032.7|1038|1033|1038|1033|1037.7|1032.7|36
1644464100000|2022-02-10 03:35:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|9
1644464400000|2022-02-10 03:40:00|1038|1033|1038.6|1033.6|1038.7|1033.7|1038|1033|21
1644464700000|2022-02-10 03:45:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|21
1644465000000|2022-02-10 03:50:00|1038.8|1033.8|1038.1|1033.1|1038.8|1033.8|1038|1033|16
1644465300000|2022-02-10 03:55:00|1038|1033|1038.4|1033.4|1038.6|1033.6|1038|1033|17
1644465600000|2022-02-10 04:00:00|1038.3|1033.3|1039|1034|1039.2|1034.2|1038.3|1033.3|38
1644465900000|2022-02-10 04:05:00|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.6|1033.6|53
1644466200000|2022-02-10 04:10:00|1039.3|1034.3|1038.6|1033.6|1039.3|1034.3|1038.5|1033.5|28
1644466500000|2022-02-10 04:15:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.6|1033.6|12
1644466800000|2022-02-10 04:20:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|14
1644467100000|2022-02-10 04:25:00|1038.9|1033.9|1038.6|1033.6|1038.9|1033.9|1038.4|1033.4|19
1644467400000|2022-02-10 04:30:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|25
1644467700000|2022-02-10 04:35:00|1038.8|1033.8|1039.2|1034.2|1039.3|1034.3|1038.7|1033.7|38
1644468000000|2022-02-10 04:40:00|1039.1|1034.1|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|18
1644468300000|2022-02-10 04:45:00|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.5|1033.5|21
1644468600000|2022-02-10 04:50:00|1038.4|1033.4|1037.8|1032.8|1038.4|1033.4|1037.5|1032.5|20
1644468900000|2022-02-10 04:55:00|1037.9|1032.9|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|67
1644469200000|2022-02-10 05:00:00|1037.9|1032.9|1037.7|1032.7|1038.1|1033.1|1037.6|1032.6|35
1644469500000|2022-02-10 05:05:00|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|71
1644469800000|2022-02-10 05:10:00|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|26
1644470100000|2022-02-10 05:15:00|1038|1033|1037.5|1032.5|1038.2|1033.2|1037.1|1032.1|59
1644470400000|2022-02-10 05:20:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|41
1644470700000|2022-02-10 05:25:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.2|1032.2|37
1644471000000|2022-02-10 05:30:00|1037.5|1032.5|1036.3|1031.3|1037.5|1032.5|1036.3|1031.3|43
1644471300000|2022-02-10 05:35:00|1036.4|1031.4|1037.4|1032.4|1037.5|1032.5|1036.3|1031.3|56
1644471600000|2022-02-10 05:40:00|1037.2|1032.2|1037.5|1032.5|1037.5|1032.5|1036.6|1031.6|45
1644471900000|2022-02-10 05:45:00|1037.4|1032.4|1037.3|1032.3|1037.7|1032.7|1037.1|1032.1|58
1644472200000|2022-02-10 05:50:00|1037.4|1032.4|1036.3|1031.3|1037.4|1032.4|1036.3|1031.3|60
1644472500000|2022-02-10 05:55:00|1036.4|1031.4|1037|1032|1037.1|1032.1|1036.3|1031.3|70
1644472800000|2022-02-10 06:00:00|1037.1|1032.1|1036.6|1031.6|1037.3|1032.3|1036.2|1031.2|57
1644473100000|2022-02-10 06:05:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036|1031|76
1644473400000|2022-02-10 06:10:00|1036.7|1031.7|1038|1033|1038|1033|1036.6|1031.6|75
1644473700000|2022-02-10 06:15:00|1037.9|1032.9|1037.3|1032.3|1038|1033|1037.3|1032.3|25
1644474000000|2022-02-10 06:20:00|1037.2|1032.2|1037.7|1032.7|1037.9|1032.9|1037.1|1032.1|34
1644474300000|2022-02-10 06:25:00|1037.6|1032.6|1037.2|1032.2|1037.7|1032.7|1036.9|1031.9|53
1644474600000|2022-02-10 06:30:00|1037.3|1032.3|1037|1032|1037.6|1032.6|1036.7|1031.7|54
1644474900000|2022-02-10 06:35:00|1036.8|1031.8|1037.9|1032.9|1037.9|1032.9|1036.8|1031.8|33
1644475200000|2022-02-10 06:40:00|1037.8|1032.8|1038.1|1033.1|1038.2|1033.2|1037.7|1032.7|57
1644475500000|2022-02-10 06:45:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|43
1644475800000|2022-02-10 06:50:00|1038.3|1033.3|1038.4|1033.4|1038.8|1033.8|1038.2|1033.2|52
1644476100000|2022-02-10 06:55:00|1038.3|1033.3|1038.8|1033.8|1038.8|1033.8|1038.3|1033.3|94
1644476400000|2022-02-10 07:00:00|1038.3|1033.3|1038.6|1033.6|1038.7|1033.7|1038|1033|65
1644476700000|2022-02-10 07:05:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.5|1032.5|86
1644477000000|2022-02-10 07:10:00|1038.1|1033.1|1039.2|1034.2|1039.3|1034.3|1038.1|1033.1|37
1644477300000|2022-02-10 07:15:00|1039.3|1034.3|1039.8|1034.8|1040.1|1035.1|1039.3|1034.3|46
1644477600000|2022-02-10 07:20:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.6|1034.6|108
1644477900000|2022-02-10 07:25:00|1040.7|1035.7|1040.5|1035.5|1041|1036|1040.4|1035.4|66
1644478200000|2022-02-10 07:30:00|1040.4|1035.4|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|59
1644478500000|2022-02-10 07:35:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.5|1034.5|67
1644478800000|2022-02-10 07:40:00|1039.7|1034.7|1039.2|1034.2|1039.9|1034.9|1038.9|1033.9|51
1644479100000|2022-02-10 07:45:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1038.8|1033.8|104
1644479400000|2022-02-10 07:50:00|1039|1034|1038.6|1033.6|1039.2|1034.2|1038.6|1033.6|44
1644479700000|2022-02-10 07:55:00|1038.7|1033.7|1038.4|1033.4|1038.7|1033.7|1038.2|1033.2|70
1644480000000|2022-02-10 08:00:00|1038.5|1033.5|1034.7|1029.7|1038.6|1033.6|1034.7|1029.7|172
1644480300000|2022-02-10 08:05:00|1034.6|1029.6|1035.8|1030.8|1036|1031|1034.5|1029.5|142
1644480600000|2022-02-10 08:10:00|1035.9|1030.9|1037.6|1032.6|1037.7|1032.7|1035.8|1030.8|131
1644480900000|2022-02-10 08:15:00|1037.7|1032.7|1035.7|1030.7|1037.7|1032.7|1035.4|1030.4|129
1644481200000|2022-02-10 08:20:00|1035.6|1030.6|1035.7|1030.7|1036.2|1031.2|1035.3|1030.3|81
1644481500000|2022-02-10 08:25:00|1035.6|1030.6|1035.6|1030.6|1036.4|1031.4|1035.1|1030.1|125
1644481800000|2022-02-10 08:30:00|1035.5|1030.5|1032.8|1027.8|1035.6|1030.6|1032.7|1027.7|144
1644482100000|2022-02-10 08:35:00|1032.9|1027.9|1032.5|1027.5|1034.4|1029.4|1032.1|1027.1|161
1644482400000|2022-02-10 08:40:00|1032.4|1027.4|1029.9|1024.9|1033|1028|1029.8|1024.8|125
1644482700000|2022-02-10 08:45:00|1029.8|1024.8|1031|1026|1031.7|1026.7|1029.6|1024.6|121
1644483000000|2022-02-10 08:50:00|1031.1|1026.1|1031.8|1026.8|1032.2|1027.2|1030.7|1025.7|131
1644483300000|2022-02-10 08:55:00|1031.7|1026.7|1031.4|1026.4|1032|1027|1030.8|1025.8|125
1644483600000|2022-02-10 09:00:00|1031.3|1026.3|1032.2|1027.2|1032.6|1027.6|1031.2|1026.2|94
1644483900000|2022-02-10 09:05:00|1032.3|1027.3|1031.9|1026.9|1032.9|1027.9|1031.8|1026.8|109
1644484200000|2022-02-10 09:10:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|81
1644484500000|2022-02-10 09:15:00|1032.1|1027.1|1032.5|1027.5|1033.3|1028.3|1031.5|1026.5|131
1644484800000|2022-02-10 09:20:00|1032.4|1027.4|1031.9|1026.9|1033.4|1028.4|1031.9|1026.9|92
1644485100000|2022-02-10 09:25:00|1031.8|1026.8|1032.2|1027.2|1032.6|1027.6|1031.6|1026.6|37
1644485400000|2022-02-10 09:30:00|1032.5|1027.5|1032.8|1027.8|1032.9|1027.9|1032|1027|70
1644485700000|2022-02-10 09:35:00|1032.7|1027.7|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|110
1644486000000|2022-02-10 09:40:00|1031.7|1026.7|1031.1|1026.1|1032.5|1027.5|1030.9|1025.9|113
1644486300000|2022-02-10 09:45:00|1031.2|1026.2|1028.9|1023.9|1031.2|1026.2|1028.8|1023.8|69
1644486600000|2022-02-10 09:50:00|1028.8|1023.8|1031.7|1026.7|1031.8|1026.8|1028.8|1023.8|69
1644486900000|2022-02-10 09:55:00|1031.6|1026.6|1031.1|1026.1|1031.9|1026.9|1030.8|1025.8|56
1644487200000|2022-02-10 10:00:00|1031.3|1026.3|1031.6|1026.6|1031.8|1026.8|1031|1026|81
1644487500000|2022-02-10 10:05:00|1031.7|1026.7|1030.6|1025.6|1031.8|1026.8|1029.8|1024.8|74
1644487800000|2022-02-10 10:10:00|1030.5|1025.5|1030.3|1025.3|1030.5|1025.5|1028.5|1023.5|62
1644488100000|2022-02-10 10:15:00|1030.2|1025.2|1030.9|1025.9|1030.9|1025.9|1029.2|1024.2|64
1644488400000|2022-02-10 10:20:00|1030.8|1025.8|1030.8|1025.8|1031.4|1026.4|1030.5|1025.5|86
1644488700000|2022-02-10 10:25:00|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|59
1644489000000|2022-02-10 10:30:00|1030.4|1025.4|1029.9|1024.9|1030.9|1025.9|1029.9|1024.9|40
1644489300000|2022-02-10 10:35:00|1030.1|1025.1|1030.9|1025.9|1030.9|1025.9|1030.1|1025.1|24
1644489600000|2022-02-10 10:40:00|1031|1026|1031.4|1026.4|1031.4|1026.4|1030.6|1025.6|60
1644489900000|2022-02-10 10:45:00|1031.3|1026.3|1031.4|1026.4|1032.2|1027.2|1031.2|1026.2|107
1644490200000|2022-02-10 10:50:00|1031.6|1026.6|1032.5|1027.5|1032.6|1027.6|1031.6|1026.6|71
1644490500000|2022-02-10 10:55:00|1032.6|1027.6|1032.2|1027.2|1033|1028|1032.1|1027.1|53
1644490800000|2022-02-10 11:00:00|1032.1|1027.1|1031.5|1026.5|1032.5|1027.5|1031.5|1026.5|94
1644491100000|2022-02-10 11:05:00|1031.6|1026.6|1031.5|1026.5|1031.9|1026.9|1031.3|1026.3|79
1644491400000|2022-02-10 11:10:00|1031.6|1026.6|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|49
1644491700000|2022-02-10 11:15:00|1033|1028|1033.3|1028.3|1033.4|1028.4|1032.9|1027.9|86
1644492000000|2022-02-10 11:20:00|1033.4|1028.4|1034.1|1029.1|1034.3|1029.3|1033.3|1028.3|51
1644492300000|2022-02-10 11:25:00|1034|1029|1033.7|1028.7|1034.4|1029.4|1033.6|1028.6|56
1644492600000|2022-02-10 11:30:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|69
1644492900000|2022-02-10 11:35:00|1033.8|1028.8|1033.6|1028.6|1034|1029|1033.5|1028.5|55
1644493200000|2022-02-10 11:40:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033|1028|63
1644493500000|2022-02-10 11:45:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.2|1028.2|38
1644493800000|2022-02-10 11:50:00|1033.9|1028.9|1033.5|1028.5|1033.9|1028.9|1033.1|1028.1|50
1644494100000|2022-02-10 11:55:00|1033.6|1028.6|1033.6|1028.6|1033.9|1028.9|1033.5|1028.5|58
1644494400000|2022-02-10 12:00:00|1033.7|1028.7|1034.6|1029.6|1034.7|1029.7|1033.4|1028.4|70
1644494700000|2022-02-10 12:05:00|1034.8|1029.8|1034.9|1029.9|1035.1|1030.1|1034.4|1029.4|59
1644495000000|2022-02-10 12:10:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.4|1029.4|82
1644495300000|2022-02-10 12:15:00|1035|1030|1035.5|1030.5|1035.7|1030.7|1034.5|1029.5|72
1644495600000|2022-02-10 12:20:00|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1034.8|1029.8|56
1644495900000|2022-02-10 12:25:00|1035.5|1030.5|1034.1|1029.1|1035.8|1030.8|1034.1|1029.1|57
1644496200000|2022-02-10 12:30:00|1034|1029|1033.9|1028.9|1034.2|1029.2|1033|1028|57
1644496500000|2022-02-10 12:35:00|1033.8|1028.8|1034.4|1029.4|1034.5|1029.5|1033.6|1028.6|75
1644496800000|2022-02-10 12:40:00|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1033.9|1028.9|60
1644497100000|2022-02-10 12:45:00|1034.1|1029.1|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|85
1644497400000|2022-02-10 12:50:00|1033.8|1028.8|1033.2|1028.2|1034.4|1029.4|1033.2|1028.2|24
1644497700000|2022-02-10 12:55:00|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1032.8|1027.8|64
1644498000000|2022-02-10 13:00:00|1032.8|1027.8|1035.3|1030.3|1035.4|1030.4|1032.8|1027.8|134
1644498300000|2022-02-10 13:05:00|1035.2|1030.2|1033.1|1028.1|1035.3|1030.3|1032.8|1027.8|171
1644498600000|2022-02-10 13:10:00|1033|1028|1030.1|1025.1|1033.2|1028.2|1029.6|1024.6|133
1644498900000|2022-02-10 13:15:00|1030.2|1025.2|1030.4|1025.4|1030.6|1025.6|1029.3|1024.3|137
1644499200000|2022-02-10 13:20:00|1030.5|1025.5|1031.1|1026.1|1031.5|1026.5|1028.4|1023.4|179
1644499500000|2022-02-10 13:25:00|1031.2|1026.2|1034.3|1023.3|1034.3|1026.2|1029.9|1023.1|125
1644499800000|2022-02-10 13:30:00|1033.4|1022.4|1025.8|1020.8|1033.8|1024|1020.9|1015.9|895
1644500100000|2022-02-10 13:35:00|1025.7|1020.7|1033.5|1028.5|1034.3|1029.3|1025.5|1020.5|770
1644500400000|2022-02-10 13:40:00|1033.4|1028.4|1034.6|1029.6|1039.1|1034.1|1031.5|1026.5|702
1644500700000|2022-02-10 13:45:00|1034.5|1029.5|1032.7|1027.7|1037.2|1032.2|1032|1027|436
1644501000000|2022-02-10 13:50:00|1032.5|1027.5|1033.2|1028.2|1035.3|1030.3|1031.5|1026.5|394
1644501300000|2022-02-10 13:55:00|1033.1|1028.1|1034.6|1029.6|1035.8|1030.8|1032.3|1027.3|305
1644501600000|2022-02-10 14:00:00|1034.3|1029.3|1030.5|1025.5|1035.4|1030.4|1029.5|1024.5|418
1644501900000|2022-02-10 14:05:00|1030.4|1025.4|1027.1|1022.1|1031.7|1026.7|1026.1|1021.1|342
1644502200000|2022-02-10 14:10:00|1027|1022|1027.4|1022.4|1029.7|1024.7|1025.4|1020.4|358
1644502500000|2022-02-10 14:15:00|1027.5|1022.5|1028.7|1023.7|1029|1024|1026.5|1021.5|272
1644502800000|2022-02-10 14:20:00|1028.6|1023.6|1028.2|1023.2|1029.5|1024.5|1026.5|1021.5|221
1644503100000|2022-02-10 14:25:00|1028.1|1023.1|1028.3|1023.3|1029.6|1024.6|1025.8|1020.8|291
1644503400000|2022-02-10 14:30:00|1028.2|1023.2|1033|1028|1033.8|1028.8|1028.2|1023.2|461
1644503700000|2022-02-10 14:35:00|1033.1|1028.1|1034.7|1029.7|1034.9|1029.9|1032.8|1027.8|341
1644504000000|2022-02-10 14:40:00|1034.6|1029.6|1034.3|1029.3|1035.9|1030.9|1033.8|1028.8|375
1644504300000|2022-02-10 14:45:00|1034.6|1029.6|1037.6|1032.6|1038.8|1033.8|1034.6|1029.6|487
1644504600000|2022-02-10 14:50:00|1037.7|1032.7|1040.1|1035.1|1040.6|1035.6|1037.7|1032.7|350
1644504900000|2022-02-10 14:55:00|1039.9|1034.9|1040|1035|1042.7|1037.7|1039.1|1034.1|333
1644505200000|2022-02-10 15:00:00|1040.1|1035.1|1042.2|1037.2|1042.5|1037.5|1039.4|1034.4|352
1644505500000|2022-02-10 15:05:00|1042.1|1037.1|1044.7|1039.7|1045.6|1040.6|1042.1|1037.1|356
1644505800000|2022-02-10 15:10:00|1044.8|1039.8|1043.3|1038.3|1045.1|1040.1|1042.9|1037.9|277
1644506100000|2022-02-10 15:15:00|1043.2|1038.2|1046.5|1041.5|1046.8|1041.8|1042.9|1037.9|400
1644506400000|2022-02-10 15:20:00|1046.6|1041.6|1048.9|1043.9|1050.4|1045.4|1044.3|1039.3|462
1644506700000|2022-02-10 15:25:00|1049|1044|1050.4|1045.4|1051.6|1046.6|1048.6|1043.6|383
1644507000000|2022-02-10 15:30:00|1051|1046|1051.6|1046.6|1053.7|1048.7|1050.9|1045.9|317
1644507300000|2022-02-10 15:35:00|1051.7|1046.7|1052.9|1047.9|1054.3|1049.3|1051.7|1046.7|335
1644507600000|2022-02-10 15:40:00|1052.8|1047.8|1053.6|1048.6|1053.8|1048.8|1052.5|1047.5|310
1644507900000|2022-02-10 15:45:00|1053.5|1048.5|1053.7|1048.7|1054.1|1049.1|1051.9|1046.9|299
1644508200000|2022-02-10 15:50:00|1053.6|1048.6|1049.5|1044.5|1053.6|1048.6|1048.3|1043.3|345
1644508500000|2022-02-10 15:55:00|1049.4|1044.4|1049.4|1044.4|1049.9|1044.9|1048.4|1043.4|307
1644508800000|2022-02-10 16:00:00|1049.5|1044.5|1052.9|1047.9|1052.9|1047.9|1048.6|1043.6|344
1644509100000|2022-02-10 16:05:00|1052.8|1047.8|1054.6|1049.6|1054.8|1049.8|1052.1|1047.1|276
1644509400000|2022-02-10 16:10:00|1054.9|1049.9|1054.9|1049.9|1056.3|1051.3|1053.5|1048.5|284
1644509700000|2022-02-10 16:15:00|1055.1|1050.1|1056.2|1051.2|1056.4|1051.4|1054.3|1049.3|322
1644510000000|2022-02-10 16:20:00|1056.3|1051.3|1055.8|1050.8|1056.4|1051.4|1054.2|1049.2|306
1644510300000|2022-02-10 16:25:00|1055.6|1050.6|1058.4|1053.4|1058.4|1053.4|1055.3|1050.3|298
1644510600000|2022-02-10 16:30:00|1058.1|1053.1|1058.7|1053.7|1059.2|1054.2|1057.7|1052.7|320
1644510900000|2022-02-10 16:35:00|1059|1054|1059.2|1054.2|1060.2|1055.2|1058.7|1053.7|302
1644511200000|2022-02-10 16:40:00|1059.3|1054.3|1059.7|1054.7|1059.7|1054.7|1057.6|1052.6|302
1644511500000|2022-02-10 16:45:00|1059.6|1054.6|1060|1055|1060.1|1055.1|1058.9|1053.9|279
1644511800000|2022-02-10 16:50:00|1060.1|1055.1|1060.9|1055.9|1061.3|1056.3|1060|1055|320
1644512100000|2022-02-10 16:55:00|1061|1056|1061.6|1056.6|1062.4|1057.4|1060.2|1055.2|328
1644512400000|2022-02-10 17:00:00|1061.7|1056.7|1059.9|1054.9|1062.6|1057.6|1059.6|1054.6|232
1644512700000|2022-02-10 17:05:00|1060|1055|1060.8|1055.8|1061.2|1056.2|1059.7|1054.7|186
1644513000000|2022-02-10 17:10:00|1060.7|1055.7|1059.5|1054.5|1060.8|1055.8|1058.8|1053.8|288
1644513300000|2022-02-10 17:15:00|1059.6|1054.6|1059.8|1054.8|1060.7|1055.7|1058.8|1053.8|327
1644513600000|2022-02-10 17:20:00|1059.7|1054.7|1058.3|1053.3|1059.9|1054.9|1058.2|1053.2|129
1644513900000|2022-02-10 17:25:00|1058.2|1053.2|1057.2|1052.2|1058.5|1053.5|1056.6|1051.6|168
1644514200000|2022-02-10 17:30:00|1057.3|1052.3|1056|1051|1057.7|1052.7|1055.4|1050.4|211
1644514500000|2022-02-10 17:35:00|1055.9|1050.9|1056.3|1051.3|1057|1052|1055.8|1050.8|178
1644514800000|2022-02-10 17:40:00|1056.4|1051.4|1056.8|1051.8|1056.9|1051.9|1056|1051|135
1644515100000|2022-02-10 17:45:00|1056.6|1051.6|1047.2|1042.2|1056.6|1051.6|1044.7|1039.7|428
1644515400000|2022-02-10 17:50:00|1047.4|1042.4|1044.4|1039.4|1047.7|1042.7|1041|1036|669
1644515700000|2022-02-10 17:55:00|1045.3|1040.3|1047.3|1042.3|1048.2|1043.2|1044.5|1039.5|461
1644516000000|2022-02-10 18:00:00|1047.2|1042.2|1047.8|1042.8|1049.2|1044.2|1045.6|1040.6|552
1644516300000|2022-02-10 18:05:00|1047.9|1042.9|1047|1042|1049|1044|1045.6|1040.6|422
1644516600000|2022-02-10 18:10:00|1047.1|1042.1|1045.4|1040.4|1048|1043|1045|1040|392
1644516900000|2022-02-10 18:15:00|1045.6|1040.6|1042.3|1037.3|1045.6|1040.6|1041.2|1036.2|323
1644517200000|2022-02-10 18:20:00|1041.9|1036.9|1045.8|1040.8|1045.8|1040.8|1041.9|1036.9|245
1644517500000|2022-02-10 18:25:00|1045.7|1040.7|1043.6|1038.6|1045.9|1040.9|1043.4|1038.4|188
1644517800000|2022-02-10 18:30:00|1043.5|1038.5|1042.4|1037.4|1043.7|1038.7|1042.1|1037.1|192
1644518100000|2022-02-10 18:35:00|1042.1|1037.1|1041.9|1036.9|1042.2|1037.2|1040.1|1035.1|230
1644518400000|2022-02-10 18:40:00|1041.8|1036.8|1043.7|1038.7|1043.8|1038.8|1041.8|1036.8|204
1644518700000|2022-02-10 18:45:00|1043.6|1038.6|1042.2|1037.2|1044|1039|1042|1037|161
1644519000000|2022-02-10 18:50:00|1042.5|1037.5|1042.6|1037.6|1042.8|1037.8|1041.5|1036.5|150
1644519300000|2022-02-10 18:55:00|1042.8|1037.8|1043.6|1038.6|1043.6|1038.6|1041.8|1036.8|174
1644519600000|2022-02-10 19:00:00|1043.5|1038.5|1041.7|1036.7|1043.6|1038.6|1041.7|1036.7|151
1644519900000|2022-02-10 19:05:00|1041.8|1036.8|1041.9|1036.9|1042.1|1037.1|1040.7|1035.7|228
1644520200000|2022-02-10 19:10:00|1041.8|1036.8|1040.1|1035.1|1041.8|1036.8|1039.6|1034.6|115
1644520500000|2022-02-10 19:15:00|1040|1035|1036.6|1031.6|1040.2|1035.2|1036.5|1031.5|247
1644520800000|2022-02-10 19:20:00|1036.7|1031.7|1037.7|1032.7|1037.8|1032.8|1036.3|1031.3|170
1644521100000|2022-02-10 19:25:00|1037.6|1032.6|1038|1033|1038.7|1033.7|1037|1032|156
1644521400000|2022-02-10 19:30:00|1037.4|1032.4|1036.9|1031.9|1038.2|1033.2|1036.8|1031.8|172
1644521700000|2022-02-10 19:35:00|1037|1032|1037.3|1032.3|1038.3|1033.3|1036.1|1031.1|187
1644522000000|2022-02-10 19:40:00|1037.4|1032.4|1035.7|1030.7|1037.9|1032.9|1035.5|1030.5|150
1644522300000|2022-02-10 19:45:00|1035.6|1030.6|1036.6|1031.6|1037.8|1032.8|1035.6|1030.6|222
1644522600000|2022-02-10 19:50:00|1036.7|1031.7|1035.9|1030.9|1036.9|1031.9|1035.5|1030.5|259
1644522900000|2022-02-10 19:55:00|1035.8|1030.8|1036|1031|1036|1031|1035.4|1030.4|190
1644523200000|2022-02-10 20:00:00|1036.1|1031.1|1034.6|1029.6|1036.1|1031.1|1033.7|1028.7|312
1644523500000|2022-02-10 20:05:00|1034.5|1029.5|1036|1031|1036.3|1031.3|1034.1|1029.1|306
1644523800000|2022-02-10 20:10:00|1036.1|1031.1|1036.3|1031.3|1037.1|1032.1|1035.6|1030.6|190
1644524100000|2022-02-10 20:15:00|1036.1|1031.1|1035.5|1030.5|1037|1032|1035.4|1030.4|170
1644524400000|2022-02-10 20:20:00|1035.6|1030.6|1035.4|1030.4|1036.4|1031.4|1034.7|1029.7|189
1644524700000|2022-02-10 20:25:00|1035.7|1030.7|1034.9|1029.9|1035.8|1030.8|1034.8|1029.8|220
1644525000000|2022-02-10 20:30:00|1034.8|1029.8|1033.1|1028.1|1035.2|1030.2|1033|1028|203
1644525300000|2022-02-10 20:35:00|1033.2|1028.2|1032.7|1027.7|1033.3|1028.3|1032.3|1027.3|230
1644525600000|2022-02-10 20:40:00|1032.8|1027.8|1031.4|1026.4|1032.8|1027.8|1031.2|1026.2|205
1644525900000|2022-02-10 20:45:00|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1030.6|1025.6|218
1644526200000|2022-02-10 20:50:00|1031.3|1026.3|1032.1|1027.1|1032.7|1027.7|1030.7|1025.7|160
1644526500000|2022-02-10 20:55:00|1031.9|1026.9|1033.1|1028.1|1033.7|1028.7|1031.9|1026.9|133
1644526800000|2022-02-10 21:00:00|1033.2|1028.2|1032.1|1027.1|1033.2|1028.2|1031.9|1026.9|138
1644527100000|2022-02-10 21:05:00|1032.2|1027.2|1032.5|1027.5|1033.2|1028.2|1032.1|1027.1|98
1644527400000|2022-02-10 21:10:00|1032.4|1027.4|1031.6|1026.6|1032.4|1027.4|1031.6|1026.6|73
1644527700000|2022-02-10 21:15:00|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031|1026|51
1644528000000|2022-02-10 21:20:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.7|1025.7|44
1644528300000|2022-02-10 21:25:00|1031|1026|1031.3|1026.3|1031.3|1026.3|1030.3|1025.3|67
1644528600000|2022-02-10 21:30:00|1031.2|1026.2|1031.5|1026.5|1031.6|1026.6|1031|1026|40
1644528900000|2022-02-10 21:35:00|1031.6|1026.6|1032.4|1027.4|1032.5|1027.5|1031.5|1026.5|59
1644529200000|2022-02-10 21:40:00|1032|1027|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|73
1644529500000|2022-02-10 21:45:00|1032.2|1027.2|1032.8|1027.8|1033.1|1028.1|1032.2|1027.2|79
1644529800000|2022-02-10 21:50:00|1032.9|1027.9|1032.4|1027.4|1033|1028|1032.2|1027.2|37
1644530100000|2022-02-10 21:55:00|1032.3|1027.3|1032.5|1027.5|1032.7|1027.7|1031.8|1026.8|48
1644534000000|2022-02-10 23:00:00|1035.2|1024.2|1033.6|1024.3|1035.2|1024.3|1032.4|1022.8|144
1644534300000|2022-02-10 23:05:00|1033.7|1024.2|1031.6|1026.6|1033.8|1027|1031.4|1024.2|70
1644534600000|2022-02-10 23:10:00|1031.4|1026.4|1032.1|1027.1|1032.2|1027.2|1031.4|1026.4|56
1644534900000|2022-02-10 23:15:00|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.4|1026.4|90
1644535200000|2022-02-10 23:20:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.3|1026.3|95
1644535500000|2022-02-10 23:25:00|1031.9|1026.9|1030.6|1025.6|1032|1027|1030.6|1025.6|98
1644535800000|2022-02-10 23:30:00|1030.7|1025.7|1029.4|1024.4|1031|1026|1029|1024|84
1644536100000|2022-02-10 23:35:00|1029.5|1024.5|1029.9|1024.9|1030.2|1025.2|1029.4|1024.4|45
1644536400000|2022-02-10 23:40:00|1029.7|1024.7|1029.6|1024.6|1029.9|1024.9|1029|1024|27
1644536700000|2022-02-10 23:45:00|1029.5|1024.5|1030|1025|1030.4|1025.4|1029.5|1024.5|47
1644537000000|2022-02-10 23:50:00|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.5|1024.5|23
1644537300000|2022-02-10 23:55:00|1029.4|1024.4|1029.3|1024.3|1029.6|1024.6|1029.1|1024.1|42
1644537600000|2022-02-11 00:00:00|1029.2|1024.2|1028.3|1023.3|1029.4|1024.4|1028|1023|69
1644537900000|2022-02-11 00:05:00|1028.2|1023.2|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|32
1644538200000|2022-02-11 00:10:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.1|1023.1|34
1644538500000|2022-02-11 00:15:00|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1027.9|1022.9|71
1644538800000|2022-02-11 00:20:00|1028.1|1023.1|1028.2|1023.2|1028.5|1023.5|1027.9|1022.9|68
1644539100000|2022-02-11 00:25:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|58
1644539400000|2022-02-11 00:30:00|1028.1|1023.1|1028.4|1023.4|1028.5|1023.5|1027.9|1022.9|64
1644539700000|2022-02-11 00:35:00|1028.5|1023.5|1028.6|1023.6|1029|1024|1028.4|1023.4|43
1644540000000|2022-02-11 00:40:00|1028.7|1023.7|1028.2|1023.2|1028.9|1023.9|1028.1|1023.1|32
1644540300000|2022-02-11 00:45:00|1028.1|1023.1|1028.9|1023.9|1029|1024|1027.9|1022.9|48
1644540600000|2022-02-11 00:50:00|1029|1024|1029.3|1024.3|1029.6|1024.6|1028.9|1023.9|47
1644540900000|2022-02-11 00:55:00|1029.4|1024.4|1029.7|1024.7|1029.8|1024.8|1029.2|1024.2|41
1644541200000|2022-02-11 01:00:00|1029.8|1024.8|1028.6|1023.6|1029.8|1024.8|1028.1|1023.1|196
1644541500000|2022-02-11 01:05:00|1028.7|1023.7|1028.3|1023.3|1029.5|1024.5|1028.2|1023.2|118
1644541800000|2022-02-11 01:10:00|1028.2|1023.2|1027.7|1022.7|1028.4|1023.4|1027.4|1022.4|97
1644542100000|2022-02-11 01:15:00|1027.6|1022.6|1028.5|1023.5|1029.5|1024.5|1027.5|1022.5|110
1644542400000|2022-02-11 01:20:00|1028.4|1023.4|1027.6|1022.6|1028.6|1023.6|1027.5|1022.5|101
1644542700000|2022-02-11 01:25:00|1027.7|1022.7|1026.9|1021.9|1027.7|1022.7|1026.5|1021.5|61
1644543000000|2022-02-11 01:30:00|1026.8|1021.8|1027.7|1022.7|1027.9|1022.9|1026.3|1021.3|119
1644543300000|2022-02-11 01:35:00|1027.8|1022.8|1028.7|1023.7|1028.7|1023.7|1026.9|1021.9|72
1644543600000|2022-02-11 01:40:00|1028.6|1023.6|1028.7|1023.7|1029.3|1024.3|1028.4|1023.4|79
1644543900000|2022-02-11 01:45:00|1028.6|1023.6|1028|1023|1028.7|1023.7|1028|1023|79
1644544200000|2022-02-11 01:50:00|1027.7|1022.7|1028.8|1023.8|1029.6|1024.6|1027.7|1022.7|68
1644544500000|2022-02-11 01:55:00|1029|1024|1028.7|1023.7|1029.2|1024.2|1028.5|1023.5|49
1644544800000|2022-02-11 02:00:00|1028.6|1023.6|1027.7|1022.7|1028.8|1023.8|1027.6|1022.6|65
1644545100000|2022-02-11 02:05:00|1027.8|1022.8|1028.2|1023.2|1028.9|1023.9|1027.8|1022.8|69
1644545400000|2022-02-11 02:10:00|1028.1|1023.1|1028.7|1023.7|1028.8|1023.8|1028|1023|28
1644545700000|2022-02-11 02:15:00|1028.4|1023.4|1028.7|1023.7|1029.6|1024.6|1028|1023|58
1644546000000|2022-02-11 02:20:00|1028.6|1023.6|1028.8|1023.8|1029.5|1024.5|1028.5|1023.5|49
1644546300000|2022-02-11 02:25:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.8|1023.8|51
1644546600000|2022-02-11 02:30:00|1029.2|1024.2|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|93
1644546900000|2022-02-11 02:35:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|37
1644547200000|2022-02-11 02:40:00|1030.1|1025.1|1029.3|1024.3|1030.1|1025.1|1029.3|1024.3|28
1644547500000|2022-02-11 02:45:00|1029.2|1024.2|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|71
1644547800000|2022-02-11 02:50:00|1030|1025|1029.8|1024.8|1030.4|1025.4|1029.6|1024.6|75
1644548100000|2022-02-11 02:55:00|1029.7|1024.7|1030.6|1025.6|1030.8|1025.8|1029.4|1024.4|78
1644548400000|2022-02-11 03:00:00|1030.7|1025.7|1029.3|1024.3|1030.7|1025.7|1029.2|1024.2|63
1644548700000|2022-02-11 03:05:00|1029.5|1024.5|1029.7|1024.7|1029.9|1024.9|1028.9|1023.9|69
1644549000000|2022-02-11 03:10:00|1029.9|1024.9|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|39
1644549300000|2022-02-11 03:15:00|1029.8|1024.8|1029.6|1024.6|1030.2|1025.2|1029.6|1024.6|46
1644549600000|2022-02-11 03:20:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1029.1|1024.1|47
1644549900000|2022-02-11 03:25:00|1029.4|1024.4|1029.9|1024.9|1029.9|1024.9|1029.2|1024.2|36
1644550200000|2022-02-11 03:30:00|1029.6|1024.6|1028.6|1023.6|1030|1025|1028.6|1023.6|37
1644550500000|2022-02-11 03:35:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1028|1023|43
1644550800000|2022-02-11 03:40:00|1028.1|1023.1|1027.9|1022.9|1028.5|1023.5|1027.8|1022.8|32
1644551100000|2022-02-11 03:45:00|1027.8|1022.8|1028.9|1023.9|1029|1024|1027.8|1022.8|31
1644551400000|2022-02-11 03:50:00|1028.8|1023.8|1028.1|1023.1|1029|1024|1027.8|1022.8|125
1644551700000|2022-02-11 03:55:00|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1027.5|1022.5|113
1644552000000|2022-02-11 04:00:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1027.8|1022.8|55
1644552300000|2022-02-11 04:05:00|1028.2|1023.2|1027.4|1022.4|1028.6|1023.6|1027.3|1022.3|67
1644552600000|2022-02-11 04:10:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|13
1644552900000|2022-02-11 04:15:00|1027.2|1022.2|1027.3|1022.3|1027.8|1022.8|1027|1022|68
1644553200000|2022-02-11 04:20:00|1027.2|1022.2|1026.2|1021.2|1027.3|1022.3|1025.6|1020.6|52
1644553500000|2022-02-11 04:25:00|1026.3|1021.3|1025.5|1020.5|1026.6|1021.6|1025.3|1020.3|76
1644553800000|2022-02-11 04:30:00|1025.4|1020.4|1026.5|1021.5|1026.6|1021.6|1025.4|1020.4|121
1644554100000|2022-02-11 04:35:00|1026.6|1021.6|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|49
1644554400000|2022-02-11 04:40:00|1026.7|1021.7|1026.2|1021.2|1026.7|1021.7|1025.6|1020.6|34
1644554700000|2022-02-11 04:45:00|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|29
1644555000000|2022-02-11 04:50:00|1025.7|1020.7|1025.4|1020.4|1025.8|1020.8|1024.5|1019.5|126
1644555300000|2022-02-11 04:55:00|1025.3|1020.3|1026.2|1021.2|1026.3|1021.3|1024.9|1019.9|39
1644555600000|2022-02-11 05:00:00|1026.1|1021.1|1025.2|1020.2|1026.1|1021.1|1025.2|1020.2|52
1644555900000|2022-02-11 05:05:00|1025.3|1020.3|1026.4|1021.4|1026.4|1021.4|1025.3|1020.3|42
1644556200000|2022-02-11 05:10:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026|1021|62
1644556500000|2022-02-11 05:15:00|1026.3|1021.3|1025.9|1020.9|1026.9|1021.9|1025.8|1020.8|61
1644556800000|2022-02-11 05:20:00|1026|1021|1025.9|1020.9|1026.3|1021.3|1025.8|1020.8|60
1644557100000|2022-02-11 05:25:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.7|1020.7|73
1644557400000|2022-02-11 05:30:00|1026.2|1021.2|1024.9|1019.9|1026.4|1021.4|1024.9|1019.9|136
1644557700000|2022-02-11 05:35:00|1025|1020|1024.9|1019.9|1025.7|1020.7|1024.9|1019.9|81
1644558000000|2022-02-11 05:40:00|1024.6|1019.6|1025.2|1020.2|1025.4|1020.4|1024.5|1019.5|55
1644558300000|2022-02-11 05:45:00|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|27
1644558600000|2022-02-11 05:50:00|1025.2|1020.2|1024.7|1019.7|1025.3|1020.3|1024.7|1019.7|41
1644558900000|2022-02-11 05:55:00|1024.6|1019.6|1025.7|1020.7|1025.7|1020.7|1024.3|1019.3|60
1644559200000|2022-02-11 06:00:00|1025.6|1020.6|1025.1|1020.1|1025.7|1020.7|1025.1|1020.1|154
1644559500000|2022-02-11 06:05:00|1025.2|1020.2|1025|1020|1025.3|1020.3|1024.5|1019.5|142
1644559800000|2022-02-11 06:10:00|1024.9|1019.9|1024.5|1019.5|1024.9|1019.9|1023.4|1018.4|100
1644560100000|2022-02-11 06:15:00|1024.4|1019.4|1023.7|1018.7|1024.5|1019.5|1023.4|1018.4|71
1644560400000|2022-02-11 06:20:00|1023.8|1018.8|1024.1|1019.1|1024.6|1019.6|1023.8|1018.8|70
1644560700000|2022-02-11 06:25:00|1024|1019|1023.4|1018.4|1024.1|1019.1|1022.9|1017.9|82
1644561000000|2022-02-11 06:30:00|1023.3|1018.3|1022.8|1017.8|1023.4|1018.4|1022.7|1017.7|79
1644561300000|2022-02-11 06:35:00|1022.7|1017.7|1022.4|1017.4|1023|1018|1022.2|1017.2|120
1644561600000|2022-02-11 06:40:00|1022.5|1017.5|1022.3|1017.3|1023.3|1018.3|1021.7|1016.7|105
1644561900000|2022-02-11 06:45:00|1022.4|1017.4|1022.7|1017.7|1023.1|1018.1|1022.1|1017.1|121
1644562200000|2022-02-11 06:50:00|1022.6|1017.6|1023.1|1018.1|1023.1|1018.1|1022|1017|67
1644562500000|2022-02-11 06:55:00|1023.2|1018.2|1023.4|1018.4|1024|1019|1022.7|1017.7|119
1644562800000|2022-02-11 07:00:00|1023.5|1018.5|1023.2|1018.2|1023.9|1018.9|1022.5|1017.5|113
1644563100000|2022-02-11 07:05:00|1023|1018|1024.1|1019.1|1024.2|1019.2|1022.4|1017.4|123
1644563400000|2022-02-11 07:10:00|1023.9|1018.9|1026|1021|1026.1|1021.1|1023.3|1018.3|92
1644563700000|2022-02-11 07:15:00|1026.1|1021.1|1024.5|1019.5|1026.3|1021.3|1024.3|1019.3|97
1644564000000|2022-02-11 07:20:00|1024.4|1019.4|1025.1|1020.1|1025.1|1020.1|1022.8|1017.8|110
1644564300000|2022-02-11 07:25:00|1025|1020|1025.5|1020.5|1026.3|1021.3|1023.9|1018.9|98
1644564600000|2022-02-11 07:30:00|1025.4|1020.4|1026.6|1021.6|1026.6|1021.6|1025.1|1020.1|83
1644564900000|2022-02-11 07:35:00|1026.5|1021.5|1026|1021|1026.5|1021.5|1025.8|1020.8|111
1644565200000|2022-02-11 07:40:00|1025.9|1020.9|1026.5|1021.5|1027.2|1022.2|1025.6|1020.6|106
1644565500000|2022-02-11 07:45:00|1026.4|1021.4|1025.9|1020.9|1026.4|1021.4|1024.9|1019.9|82
1644565800000|2022-02-11 07:50:00|1026|1021|1027.1|1022.1|1027.8|1022.8|1025.9|1020.9|62
1644566100000|2022-02-11 07:55:00|1027|1022|1027.8|1022.8|1027.8|1022.8|1026.6|1021.6|54
1644566400000|2022-02-11 08:00:00|1027.3|1022.3|1025.8|1020.8|1027.3|1022.3|1025.3|1020.3|161
1644566700000|2022-02-11 08:05:00|1025.9|1020.9|1028.8|1023.8|1029.4|1024.4|1025.7|1020.7|223
1644567000000|2022-02-11 08:10:00|1028.7|1023.7|1031.1|1026.1|1031.7|1026.7|1028.7|1023.7|109
1644567300000|2022-02-11 08:15:00|1031|1026|1031.3|1026.3|1031.3|1026.3|1029.4|1024.4|119
1644567600000|2022-02-11 08:20:00|1031.4|1026.4|1031.4|1026.4|1032.6|1027.6|1030.8|1025.8|132
1644567900000|2022-02-11 08:25:00|1031.5|1026.5|1032|1027|1032.1|1027.1|1030.9|1025.9|154
1644568200000|2022-02-11 08:30:00|1032.1|1027.1|1032.1|1027.1|1033.3|1028.3|1031.6|1026.6|182
1644568500000|2022-02-11 08:35:00|1032|1027|1031.4|1026.4|1033.2|1028.2|1031.3|1026.3|168
1644568800000|2022-02-11 08:40:00|1031.3|1026.3|1031.6|1026.6|1032.9|1027.9|1031.2|1026.2|174
1644569100000|2022-02-11 08:45:00|1031.5|1026.5|1033.3|1028.3|1034|1029|1031.5|1026.5|126
1644569400000|2022-02-11 08:50:00|1033.4|1028.4|1034.6|1029.6|1034.8|1029.8|1033.3|1028.3|145
1644569700000|2022-02-11 08:55:00|1034.7|1029.7|1033.3|1028.3|1035.3|1030.3|1033.3|1028.3|120
1644570000000|2022-02-11 09:00:00|1033.2|1028.2|1034.4|1029.4|1034.8|1029.8|1033.2|1028.2|103
1644570300000|2022-02-11 09:05:00|1034.3|1029.3|1034.3|1029.3|1034.8|1029.8|1033.5|1028.5|100
1644570600000|2022-02-11 09:10:00|1034.5|1029.5|1034|1029|1034.5|1029.5|1033.1|1028.1|121
1644570900000|2022-02-11 09:15:00|1033.8|1028.8|1033.9|1028.9|1034.6|1029.6|1033.6|1028.6|114
1644571200000|2022-02-11 09:20:00|1033.8|1028.8|1033.1|1028.1|1034.1|1029.1|1033|1028|120
1644571500000|2022-02-11 09:25:00|1033|1028|1033.3|1028.3|1033.3|1028.3|1032.1|1027.1|87
1644571800000|2022-02-11 09:30:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.4|1027.4|103
1644572100000|2022-02-11 09:35:00|1032.8|1027.8|1032.2|1027.2|1032.8|1027.8|1031.9|1026.9|80
1644572400000|2022-02-11 09:40:00|1032.1|1027.1|1031.9|1026.9|1032.4|1027.4|1030.8|1025.8|124
1644572700000|2022-02-11 09:45:00|1032|1027|1032.5|1027.5|1033.3|1028.3|1031.8|1026.8|119
1644573000000|2022-02-11 09:50:00|1032.4|1027.4|1031.9|1026.9|1032.6|1027.6|1030.3|1025.3|173
1644573300000|2022-02-11 09:55:00|1032|1027|1032.9|1027.9|1032.9|1027.9|1031.5|1026.5|97
1644573600000|2022-02-11 10:00:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1031.8|1026.8|134
1644573900000|2022-02-11 10:05:00|1032.2|1027.2|1031.6|1026.6|1032.4|1027.4|1031.3|1026.3|90
1644574200000|2022-02-11 10:10:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1031.4|1026.4|123
1644574500000|2022-02-11 10:15:00|1031.7|1026.7|1031.7|1026.7|1032|1027|1031.5|1026.5|77
1644574800000|2022-02-11 10:20:00|1031.8|1026.8|1032.9|1027.9|1033|1028|1031.7|1026.7|81
1644575100000|2022-02-11 10:25:00|1032.8|1027.8|1032.8|1027.8|1033.3|1028.3|1032.4|1027.4|73
1644575400000|2022-02-11 10:30:00|1033.1|1028.1|1033.4|1028.4|1033.6|1028.6|1032.8|1027.8|67
1644575700000|2022-02-11 10:35:00|1033.3|1028.3|1034.8|1029.8|1034.8|1029.8|1033.3|1028.3|71
1644576000000|2022-02-11 10:40:00|1034.7|1029.7|1034.4|1029.4|1034.8|1029.8|1034.3|1029.3|92
1644576300000|2022-02-11 10:45:00|1034.5|1029.5|1033.7|1028.7|1034.8|1029.8|1033.7|1028.7|63
1644576600000|2022-02-11 10:50:00|1033.8|1028.8|1033.8|1028.8|1034.6|1029.6|1033.7|1028.7|55
1644576900000|2022-02-11 10:55:00|1033.7|1028.7|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|99
1644577200000|2022-02-11 11:00:00|1034.2|1029.2|1033.5|1028.5|1034.3|1029.3|1033.5|1028.5|92
1644577500000|2022-02-11 11:05:00|1033.4|1028.4|1033.6|1028.6|1034|1029|1033.4|1028.4|96
1644577800000|2022-02-11 11:10:00|1033.5|1028.5|1032.6|1027.6|1033.5|1028.5|1032.3|1027.3|95
1644578100000|2022-02-11 11:15:00|1032.7|1027.7|1033.8|1028.8|1033.9|1028.9|1032.7|1027.7|56
1644578400000|2022-02-11 11:20:00|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|67
1644578700000|2022-02-11 11:25:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.1|1028.1|56
1644579000000|2022-02-11 11:30:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.6|1028.6|36
1644579300000|2022-02-11 11:35:00|1034|1029|1034.7|1029.7|1035.1|1030.1|1033.9|1028.9|67
1644579600000|2022-02-11 11:40:00|1034.8|1029.8|1034.4|1029.4|1035.3|1030.3|1034.3|1029.3|57
1644579900000|2022-02-11 11:45:00|1034.2|1029.2|1034.6|1029.6|1034.9|1029.9|1034|1029|87
1644580200000|2022-02-11 11:50:00|1034.7|1029.7|1034|1029|1035|1030|1034|1029|87
1644580500000|2022-02-11 11:55:00|1033.9|1028.9|1034.6|1029.6|1034.6|1029.6|1033.8|1028.8|63
1644580800000|2022-02-11 12:00:00|1034.5|1029.5|1032.8|1027.8|1034.6|1029.6|1032.2|1027.2|178
1644581100000|2022-02-11 12:05:00|1032.9|1027.9|1034.7|1029.7|1035.1|1030.1|1032.9|1027.9|127
1644581400000|2022-02-11 12:10:00|1034.8|1029.8|1037.1|1032.1|1037.1|1032.1|1034.8|1029.8|120
1644581700000|2022-02-11 12:15:00|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1036.8|1031.8|117
1644582000000|2022-02-11 12:20:00|1038.1|1033.1|1038.1|1033.1|1039|1034|1037.3|1032.3|145
1644582300000|2022-02-11 12:25:00|1038.2|1033.2|1040.3|1035.3|1040.4|1035.4|1038.2|1033.2|152
1644582600000|2022-02-11 12:30:00|1040.2|1035.2|1038|1033|1040.6|1035.6|1037.9|1032.9|131
1644582900000|2022-02-11 12:35:00|1037.8|1032.8|1038.4|1033.4|1038.9|1033.9|1037.5|1032.5|116
1644583200000|2022-02-11 12:40:00|1038.3|1033.3|1036.8|1031.8|1038.3|1033.3|1036.7|1031.7|84
1644583500000|2022-02-11 12:45:00|1036.9|1031.9|1036.4|1031.4|1037|1032|1036.2|1031.2|79
1644583800000|2022-02-11 12:50:00|1036.5|1031.5|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|98
1644584100000|2022-02-11 12:55:00|1035.9|1030.9|1036.1|1031.1|1036.6|1031.6|1035.8|1030.8|113
1644584400000|2022-02-11 13:00:00|1036|1031|1035.9|1030.9|1036.6|1031.6|1035.4|1030.4|157
1644584700000|2022-02-11 13:05:00|1035.8|1030.8|1039.1|1034.1|1039.8|1034.8|1035.8|1030.8|130
1644585000000|2022-02-11 13:10:00|1039.2|1034.2|1040.3|1035.3|1041.3|1036.3|1038.6|1033.6|174
1644585300000|2022-02-11 13:15:00|1040.2|1035.2|1038.9|1033.9|1040.6|1035.6|1038.8|1033.8|214
1644585600000|2022-02-11 13:20:00|1038.7|1033.7|1033.5|1028.5|1038.8|1033.8|1033.5|1028.5|280
1644585900000|2022-02-11 13:25:00|1033.3|1028.3|1029.5|1024.5|1033.4|1028.4|1028.8|1023.8|237
1644586200000|2022-02-11 13:30:00|1029.4|1024.4|1027.8|1022.8|1029.4|1024.4|1027.7|1022.7|202
1644586500000|2022-02-11 13:35:00|1027.9|1022.9|1023.9|1018.9|1027.9|1022.9|1023.4|1018.4|239
1644586800000|2022-02-11 13:40:00|1023.8|1018.8|1023.5|1018.5|1024|1019|1022.5|1017.5|219
1644587100000|2022-02-11 13:45:00|1023.4|1018.4|1024|1019|1024|1019|1018.8|1013.8|284
1644587400000|2022-02-11 13:50:00|1023.9|1018.9|1023.8|1018.8|1026.6|1021.6|1023|1018|215
1644587700000|2022-02-11 13:55:00|1024|1019|1026.2|1021.2|1028.4|1023.4|1023.2|1018.2|206
1644588000000|2022-02-11 14:00:00|1025.5|1020.5|1026.3|1021.3|1028.1|1023.1|1025.5|1020.5|231
1644588300000|2022-02-11 14:05:00|1026|1021|1023.3|1018.3|1027.3|1022.3|1022.2|1017.2|207
1644588600000|2022-02-11 14:10:00|1023.2|1018.2|1021.5|1016.5|1025|1020|1021.5|1016.5|222
1644588900000|2022-02-11 14:15:00|1021.4|1016.4|1023|1018|1024|1019|1020.8|1015.8|179
1644589200000|2022-02-11 14:20:00|1022.9|1017.9|1022.8|1017.8|1024.1|1019.1|1021.9|1016.9|186
1644589500000|2022-02-11 14:25:00|1022.7|1017.7|1021.9|1016.9|1023.3|1018.3|1021.1|1016.1|177
1644589800000|2022-02-11 14:30:00|1021.8|1016.8|1025.8|1020.8|1026.9|1021.9|1021.5|1016.5|425
1644590100000|2022-02-11 14:35:00|1025.6|1020.6|1024.3|1019.3|1027.6|1022.6|1023.5|1018.5|422
1644590400000|2022-02-11 14:40:00|1024.5|1019.5|1024.3|1019.3|1026.2|1021.2|1023.8|1018.8|269
1644590700000|2022-02-11 14:45:00|1024.4|1019.4|1024.2|1019.2|1027|1022|1024.1|1019.1|408
1644591000000|2022-02-11 14:50:00|1024.4|1019.4|1020.7|1015.7|1025.5|1020.5|1020.1|1015.1|344
1644591300000|2022-02-11 14:55:00|1020.8|1015.8|1017.6|1012.6|1022.1|1017.1|1017.3|1012.3|407
1644591600000|2022-02-11 15:00:00|1017.7|1012.7|1017.3|1012.3|1019.3|1014.3|1015.9|1010.9|469
1644591900000|2022-02-11 15:05:00|1017.4|1012.4|1014|1009|1018|1013|1013.7|1008.7|433
1644592200000|2022-02-11 15:10:00|1014.5|1009.5|1016.4|1011.4|1016.9|1011.9|1014.5|1009.5|366
1644592500000|2022-02-11 15:15:00|1016.2|1011.2|1020.7|1015.7|1021.3|1016.3|1016.2|1011.2|343
1644592800000|2022-02-11 15:20:00|1020.8|1015.8|1019.7|1014.7|1021.2|1016.2|1019|1014|351
1644593100000|2022-02-11 15:25:00|1019.6|1014.6|1021.5|1016.5|1022.2|1017.2|1019.5|1014.5|309
1644593400000|2022-02-11 15:30:00|1021.6|1016.6|1022|1017|1024|1019|1020.9|1015.9|358
1644593700000|2022-02-11 15:35:00|1022.1|1017.1|1021.7|1016.7|1023.7|1018.7|1021.6|1016.6|262
1644594000000|2022-02-11 15:40:00|1021.8|1016.8|1021.3|1016.3|1022.3|1017.3|1020.5|1015.5|294
1644594300000|2022-02-11 15:45:00|1021.2|1016.2|1022|1017|1022.5|1017.5|1020|1015|255
1644594600000|2022-02-11 15:50:00|1022.2|1017.2|1022.2|1017.2|1023.4|1018.4|1021.4|1016.4|203
1644594900000|2022-02-11 15:55:00|1022.1|1017.1|1022.4|1017.4|1023.6|1018.6|1022|1017|242
1644595200000|2022-02-11 16:00:00|1022.7|1017.7|1021|1016|1022.9|1017.9|1020.8|1015.8|211
1644595500000|2022-02-11 16:05:00|1020.9|1015.9|1020|1015|1021.6|1016.6|1019.9|1014.9|192
1644595800000|2022-02-11 16:10:00|1020.2|1015.2|1016.9|1011.9|1021|1016|1016.6|1011.6|316
1644596100000|2022-02-11 16:15:00|1016.8|1011.8|1022.5|1017.5|1022.5|1017.5|1016.7|1011.7|269
1644596400000|2022-02-11 16:20:00|1022.4|1017.4|1025.8|1020.8|1025.9|1020.9|1022.4|1017.4|259
1644596700000|2022-02-11 16:25:00|1025.9|1020.9|1023.9|1018.9|1026.1|1021.1|1023.4|1018.4|222
1644597000000|2022-02-11 16:30:00|1023.8|1018.8|1021.7|1016.7|1024.6|1019.6|1021|1016|257
1644597300000|2022-02-11 16:35:00|1021.8|1016.8|1019.6|1014.6|1022|1017|1019.3|1014.3|223
1644597600000|2022-02-11 16:40:00|1019.5|1014.5|1020.7|1015.7|1020.9|1015.9|1018.6|1013.6|147
1644597900000|2022-02-11 16:45:00|1020.9|1015.9|1022|1017|1022.4|1017.4|1020.5|1015.5|191
1644598200000|2022-02-11 16:50:00|1022.1|1017.1|1023.3|1018.3|1023.8|1018.8|1020.8|1015.8|211
1644598500000|2022-02-11 16:55:00|1023.4|1018.4|1024.5|1019.5|1025.5|1020.5|1023.4|1018.4|190
1644598800000|2022-02-11 17:00:00|1024.6|1019.6|1025.1|1020.1|1025.8|1020.8|1023|1018|224
1644599100000|2022-02-11 17:05:00|1025.2|1020.2|1025.1|1020.1|1025.4|1020.4|1023.6|1018.6|203
1644599400000|2022-02-11 17:10:00|1025.3|1020.3|1026.3|1021.3|1026.7|1021.7|1024.9|1019.9|226
1644599700000|2022-02-11 17:15:00|1026.2|1021.2|1026.5|1021.5|1027.8|1022.8|1026|1021|206
1644600000000|2022-02-11 17:20:00|1026.2|1021.2|1024.6|1019.6|1026.7|1021.7|1023.9|1018.9|168
1644600300000|2022-02-11 17:25:00|1024.7|1019.7|1026.6|1021.6|1026.6|1021.6|1024.6|1019.6|177
1644600600000|2022-02-11 17:30:00|1026.5|1021.5|1027.1|1022.1|1027.2|1022.2|1026.3|1021.3|186
1644600900000|2022-02-11 17:35:00|1027|1022|1025.5|1020.5|1027.1|1022.1|1024.7|1019.7|200
1644601200000|2022-02-11 17:40:00|1025.4|1020.4|1025.1|1020.1|1026.2|1021.2|1025|1020|155
1644601500000|2022-02-11 17:45:00|1024.9|1019.9|1024.3|1019.3|1025.4|1020.4|1024|1019|188
1644601800000|2022-02-11 17:50:00|1024.2|1019.2|1022.9|1017.9|1024.3|1019.3|1022.8|1017.8|225
1644602100000|2022-02-11 17:55:00|1022.8|1017.8|1024.8|1019.8|1024.8|1019.8|1022.8|1017.8|149
1644602400000|2022-02-11 18:00:00|1024.4|1019.4|1025|1020|1025.4|1020.4|1022.9|1017.9|245
1644602700000|2022-02-11 18:05:00|1025.1|1020.1|1026|1021|1026|1021|1024.4|1019.4|107
1644603000000|2022-02-11 18:10:00|1025.9|1020.9|1025.3|1020.3|1026.4|1021.4|1024.8|1019.8|139
1644603300000|2022-02-11 18:15:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1024.9|1019.9|146
1644603600000|2022-02-11 18:20:00|1026|1021|1028.1|1023.1|1028.1|1023.1|1025.7|1020.7|142
1644603900000|2022-02-11 18:25:00|1028|1023|1024.7|1019.7|1028.1|1023.1|1024.7|1019.7|221
1644604200000|2022-02-11 18:30:00|1024.8|1019.8|1028.1|1023.1|1028.6|1023.6|1024|1019|350
1644604500000|2022-02-11 18:35:00|1028|1023|1032.2|1027.2|1034.3|1029.3|1026.9|1021.9|514
1644604800000|2022-02-11 18:40:00|1032.3|1027.3|1030.7|1025.7|1033.4|1028.4|1030.7|1025.7|164
1644605100000|2022-02-11 18:45:00|1032.2|1027.2|1030.7|1025.7|1032.3|1027.3|1029.4|1024.4|332
1644605400000|2022-02-11 18:50:00|1030.8|1025.8|1032.8|1027.8|1033.7|1028.7|1029.4|1024.4|585
1644605700000|2022-02-11 18:55:00|1032.7|1027.7|1031.9|1026.9|1034.8|1029.8|1031.3|1026.3|530
1644606000000|2022-02-11 19:00:00|1031.7|1026.7|1035.1|1030.1|1035.1|1030.1|1030.8|1025.8|717
1644606300000|2022-02-11 19:05:00|1035|1030|1033.4|1028.4|1035.4|1030.4|1031.5|1026.5|786
1644606600000|2022-02-11 19:10:00|1033.5|1028.5|1031.9|1026.9|1034.2|1029.2|1031.4|1026.4|783
1644606900000|2022-02-11 19:15:00|1031.8|1026.8|1033.9|1028.9|1035.4|1030.4|1030.9|1025.9|747
1644607200000|2022-02-11 19:20:00|1033.8|1028.8|1037.8|1032.8|1038|1033|1033.8|1028.8|460
1644607500000|2022-02-11 19:25:00|1037.5|1032.5|1035.6|1030.6|1038.7|1033.7|1034.5|1029.5|498
1644607800000|2022-02-11 19:30:00|1035.5|1030.5|1038.2|1033.2|1039.1|1034.1|1035.5|1030.5|458
1644608100000|2022-02-11 19:35:00|1038.1|1033.1|1038.4|1033.4|1041.1|1036.1|1036.4|1031.4|589
1644608400000|2022-02-11 19:40:00|1038.6|1033.6|1039.3|1034.3|1041.1|1036.1|1036.6|1031.6|480
1644608700000|2022-02-11 19:45:00|1039.4|1034.4|1037.5|1032.5|1040.5|1035.5|1037|1032|385
1644609000000|2022-02-11 19:50:00|1037.4|1032.4|1037.6|1032.6|1038.4|1033.4|1036.2|1031.2|437
1644609300000|2022-02-11 19:55:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037.1|1032.1|380
1644609600000|2022-02-11 20:00:00|1037.8|1032.8|1040.1|1035.1|1040.6|1035.6|1037.7|1032.7|276
1644609900000|2022-02-11 20:05:00|1040|1035|1039.4|1034.4|1040.6|1035.6|1038.5|1033.5|459
1644610200000|2022-02-11 20:10:00|1039.5|1034.5|1038.6|1033.6|1039.6|1034.6|1038|1033|384
1644610500000|2022-02-11 20:15:00|1038.5|1033.5|1039|1034|1039.8|1034.8|1037.6|1032.6|379
1644610800000|2022-02-11 20:20:00|1038.9|1033.9|1040.3|1035.3|1040.4|1035.4|1038.2|1033.2|352
1644611100000|2022-02-11 20:25:00|1040.8|1035.8|1039.7|1034.7|1041.3|1036.3|1038.7|1033.7|324
1644611400000|2022-02-11 20:30:00|1039.6|1034.6|1038.4|1033.4|1039.8|1034.8|1037.4|1032.4|292
1644611700000|2022-02-11 20:35:00|1038.5|1033.5|1037.9|1032.9|1038.5|1033.5|1037.3|1032.3|192
1644612000000|2022-02-11 20:40:00|1038|1033|1038.3|1033.3|1038.6|1033.6|1036.6|1031.6|256
1644612300000|2022-02-11 20:45:00|1038.2|1033.2|1039.8|1034.8|1039.9|1034.9|1037.6|1032.6|302
1644612600000|2022-02-11 20:50:00|1039.9|1034.9|1036.1|1031.1|1040.3|1035.3|1035.7|1030.7|273
1644612900000|2022-02-11 20:55:00|1036|1031|1034.3|1029.3|1037.1|1032.1|1034.3|1029.3|185
1644613200000|2022-02-11 21:00:00|1034.4|1029.4|1035.1|1030.1|1035.7|1030.7|1033.7|1028.7|226
1644613500000|2022-02-11 21:05:00|1035|1030|1035|1030|1035.1|1030.1|1034.4|1029.4|150
1644613800000|2022-02-11 21:10:00|1035.1|1030.1|1036.1|1031.1|1036.2|1031.2|1034.9|1029.9|77
1644614100000|2022-02-11 21:15:00|1036.3|1031.3|1036.8|1031.8|1036.9|1031.9|1035.8|1030.8|73
1644614400000|2022-02-11 21:20:00|1036.9|1031.9|1036.7|1031.7|1037.1|1032.1|1036.6|1031.6|54
1644614700000|2022-02-11 21:25:00|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.6|1031.6|59
1644615000000|2022-02-11 21:30:00|1037|1032|1036.3|1031.3|1037.2|1032.2|1036.2|1031.2|78
1644615300000|2022-02-11 21:35:00|1036.4|1031.4|1034.4|1029.4|1036.4|1031.4|1034.4|1029.4|44
1644615600000|2022-02-11 21:40:00|1034.3|1029.3|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|23
1644615900000|2022-02-11 21:45:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1032.5|1027.5|36
1644616200000|2022-02-11 21:50:00|1032.8|1027.8|1033.9|1028.9|1034.1|1029.1|1032.8|1027.8|16
1644616500000|2022-02-11 21:55:00|1034.1|1029.1|1034.7|1029.7|1035.3|1030.3|1034.1|1029.1|8
1644793200000|2022-02-13 23:00:00|1033.7|1028.7|1031.1|1026.1|1034.3|1029.3|1030.6|1025.6|196
1644793500000|2022-02-13 23:05:00|1031|1026|1033.2|1028.2|1033.3|1028.3|1031|1026|342
1644793800000|2022-02-13 23:10:00|1033.3|1028.3|1035.1|1030.1|1036.1|1031.1|1033.1|1028.1|167
1644794100000|2022-02-13 23:15:00|1035.2|1030.2|1036.5|1031.5|1036.6|1031.6|1034.9|1029.9|96
1644794400000|2022-02-13 23:20:00|1036.1|1031.1|1036.8|1031.8|1037.2|1032.2|1036.1|1031.1|113
1644794700000|2022-02-13 23:25:00|1036.9|1031.9|1037|1032|1037.3|1032.3|1036.8|1031.8|75
1644795000000|2022-02-13 23:30:00|1037.2|1032.2|1038.8|1033.8|1039|1034|1037.1|1032.1|58
1644795300000|2022-02-13 23:35:00|1038.3|1033.3|1038.7|1033.7|1038.8|1033.8|1037.6|1032.6|65
1644795600000|2022-02-13 23:40:00|1038.6|1033.6|1038.6|1033.6|1039.5|1034.5|1038.1|1033.1|54
1644795900000|2022-02-13 23:45:00|1038.8|1033.8|1042.9|1037.9|1042.9|1037.9|1038.6|1033.6|126
1644796200000|2022-02-13 23:50:00|1042.8|1037.8|1043.2|1038.2|1044.6|1039.6|1042.6|1037.6|73
1644796500000|2022-02-13 23:55:00|1043.1|1038.1|1043.8|1038.8|1044.3|1039.3|1042.9|1037.9|28
1644796800000|2022-02-14 00:00:00|1043.9|1038.9|1044.5|1039.5|1044.9|1039.9|1043.8|1038.8|101
1644797100000|2022-02-14 00:05:00|1044.6|1039.6|1042.9|1037.9|1045|1040|1042.4|1037.4|77
1644797400000|2022-02-14 00:10:00|1042.8|1037.8|1043.4|1038.4|1043.4|1038.4|1041.9|1036.9|89
1644797700000|2022-02-14 00:15:00|1043.5|1038.5|1044|1039|1044.1|1039.1|1042.8|1037.8|133
1644798000000|2022-02-14 00:20:00|1043.9|1038.9|1041.5|1036.5|1043.9|1038.9|1041.5|1036.5|75
1644798300000|2022-02-14 00:25:00|1041.7|1036.7|1041.5|1036.5|1042.3|1037.3|1039.8|1034.8|107
1644798600000|2022-02-14 00:30:00|1041.4|1036.4|1040.5|1035.5|1041.7|1036.7|1040.5|1035.5|141
1644798900000|2022-02-14 00:35:00|1040.4|1035.4|1041.3|1036.3|1042.1|1037.1|1040.3|1035.3|125
1644799200000|2022-02-14 00:40:00|1041.2|1036.2|1042.2|1037.2|1042.5|1037.5|1041|1036|103
1644799500000|2022-02-14 00:45:00|1042.1|1037.1|1042.3|1037.3|1043|1038|1041.8|1036.8|77
1644799800000|2022-02-14 00:50:00|1042.2|1037.2|1041.3|1036.3|1042.2|1037.2|1041.3|1036.3|118
1644800100000|2022-02-14 00:55:00|1041.4|1036.4|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|65
1644800400000|2022-02-14 01:00:00|1041|1036|1042.4|1037.4|1043|1038|1041|1036|190
1644800700000|2022-02-14 01:05:00|1042.3|1037.3|1041.2|1036.2|1042.7|1037.7|1041.1|1036.1|165
1644801000000|2022-02-14 01:10:00|1041.3|1036.3|1041.5|1036.5|1042.1|1037.1|1041.1|1036.1|102
1644801300000|2022-02-14 01:15:00|1041.4|1036.4|1042|1037|1042.2|1037.2|1041.3|1036.3|136
1644801600000|2022-02-14 01:20:00|1042.1|1037.1|1043.7|1038.7|1043.7|1038.7|1042|1037|117
1644801900000|2022-02-14 01:25:00|1043.6|1038.6|1042.3|1037.3|1043.7|1038.7|1042.1|1037.1|93
1644802200000|2022-02-14 01:30:00|1042.4|1037.4|1042.7|1037.7|1043.1|1038.1|1042.2|1037.2|125
1644802500000|2022-02-14 01:35:00|1042.6|1037.6|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|50
1644802800000|2022-02-14 01:40:00|1042.3|1037.3|1041.6|1036.6|1042.5|1037.5|1041.6|1036.6|89
1644803100000|2022-02-14 01:45:00|1041.7|1036.7|1040.8|1035.8|1041.7|1036.7|1040.6|1035.6|93
1644803400000|2022-02-14 01:50:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.2|1035.2|121
1644803700000|2022-02-14 01:55:00|1041.2|1036.2|1041|1036|1041.4|1036.4|1039.9|1034.9|224
1644804000000|2022-02-14 02:00:00|1041.1|1036.1|1039.7|1034.7|1041.2|1036.2|1039.5|1034.5|130
1644804300000|2022-02-14 02:05:00|1039.6|1034.6|1040.2|1035.2|1040.5|1035.5|1038.8|1033.8|94
1644804600000|2022-02-14 02:10:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|80
1644804900000|2022-02-14 02:15:00|1040.3|1035.3|1039.7|1034.7|1040.9|1035.9|1039.6|1034.6|112
1644805200000|2022-02-14 02:20:00|1039.8|1034.8|1040.5|1035.5|1040.5|1035.5|1039.8|1034.8|32
1644805500000|2022-02-14 02:25:00|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1039.7|1034.7|90
1644805800000|2022-02-14 02:30:00|1041|1036|1042.6|1037.6|1043.3|1038.3|1040.4|1035.4|134
1644806100000|2022-02-14 02:35:00|1042.7|1037.7|1041.1|1036.1|1043|1038|1039.8|1034.8|112
1644806400000|2022-02-14 02:40:00|1041.2|1036.2|1041.5|1036.5|1042.1|1037.1|1039.8|1034.8|71
1644806700000|2022-02-14 02:45:00|1041.6|1036.6|1041.3|1036.3|1041.8|1036.8|1040.2|1035.2|110
1644807000000|2022-02-14 02:50:00|1041.4|1036.4|1040.6|1035.6|1041.4|1036.4|1040.3|1035.3|61
1644807300000|2022-02-14 02:55:00|1040.7|1035.7|1040.8|1035.8|1040.9|1035.9|1040.3|1035.3|47
1644807600000|2022-02-14 03:00:00|1040.7|1035.7|1040.5|1035.5|1040.8|1035.8|1040.4|1035.4|51
1644807900000|2022-02-14 03:05:00|1040.4|1035.4|1038.4|1033.4|1040.6|1035.6|1038.4|1033.4|157
1644808200000|2022-02-14 03:10:00|1038.6|1033.6|1037.5|1032.5|1039.1|1034.1|1037.5|1032.5|163
1644808500000|2022-02-14 03:15:00|1037.6|1032.6|1038.1|1033.1|1038.2|1033.2|1037.1|1032.1|57
1644808800000|2022-02-14 03:20:00|1038|1033|1038.6|1033.6|1039|1034|1037.8|1032.8|48
1644809100000|2022-02-14 03:25:00|1038.5|1033.5|1039.2|1034.2|1039.4|1034.4|1038.1|1033.1|83
1644809400000|2022-02-14 03:30:00|1039.3|1034.3|1039.7|1034.7|1040.4|1035.4|1039.2|1034.2|73
1644809700000|2022-02-14 03:35:00|1039.6|1034.6|1039.9|1034.9|1040|1035|1039.6|1034.6|61
1644810000000|2022-02-14 03:40:00|1039.8|1034.8|1039.3|1034.3|1039.9|1034.9|1039.3|1034.3|43
1644810300000|2022-02-14 03:45:00|1039.2|1034.2|1039.2|1034.2|1039.5|1034.5|1039.1|1034.1|77
1644810600000|2022-02-14 03:50:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039|1034|25
1644810900000|2022-02-14 03:55:00|1039.2|1034.2|1038.4|1033.4|1039.7|1034.7|1038.4|1033.4|45
1644811200000|2022-02-14 04:00:00|1038.3|1033.3|1038.5|1033.5|1038.7|1033.7|1038.3|1033.3|44
1644811500000|2022-02-14 04:05:00|1038.2|1033.2|1037.9|1032.9|1038.4|1033.4|1037.5|1032.5|54
1644811800000|2022-02-14 04:10:00|1037.8|1032.8|1037.2|1032.2|1038|1033|1036.9|1031.9|60
1644812100000|2022-02-14 04:15:00|1037.3|1032.3|1036.9|1031.9|1037.5|1032.5|1036.8|1031.8|78
1644812400000|2022-02-14 04:20:00|1036.8|1031.8|1037.5|1032.5|1037.6|1032.6|1036.8|1031.8|53
1644812700000|2022-02-14 04:25:00|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|46
1644813000000|2022-02-14 04:30:00|1038|1033|1039.5|1034.5|1039.5|1034.5|1038|1033|63
1644813300000|2022-02-14 04:35:00|1039.4|1034.4|1038.3|1033.3|1039.5|1034.5|1037.5|1032.5|52
1644813600000|2022-02-14 04:40:00|1038.4|1033.4|1038|1033|1038.4|1033.4|1037.7|1032.7|37
1644813900000|2022-02-14 04:45:00|1037.9|1032.9|1038.6|1033.6|1038.6|1033.6|1037.7|1032.7|27
1644814200000|2022-02-14 04:50:00|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1038.1|1033.1|26
1644814500000|2022-02-14 04:55:00|1038.2|1033.2|1038.1|1033.1|1039.1|1034.1|1038|1033|60
1644814800000|2022-02-14 05:00:00|1038|1033|1038|1033|1038.6|1033.6|1038|1033|65
1644815100000|2022-02-14 05:05:00|1037.9|1032.9|1038.1|1033.1|1038.4|1033.4|1037.6|1032.6|118
1644815400000|2022-02-14 05:10:00|1038.2|1033.2|1038.2|1033.2|1038.4|1033.4|1037.9|1032.9|39
1644815700000|2022-02-14 05:15:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|36
1644816000000|2022-02-14 05:20:00|1038.2|1033.2|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|50
1644816300000|2022-02-14 05:25:00|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|38
1644816600000|2022-02-14 05:30:00|1039.1|1034.1|1039.1|1034.1|1040.8|1035.8|1038.9|1033.9|191
1644816900000|2022-02-14 05:35:00|1039.2|1034.2|1040.3|1035.3|1040.3|1035.3|1038.8|1033.8|75
1644817200000|2022-02-14 05:40:00|1040.1|1035.1|1039.5|1034.5|1040.1|1035.1|1039.3|1034.3|40
1644817500000|2022-02-14 05:45:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|33
1644817800000|2022-02-14 05:50:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.5|1034.5|18
1644818100000|2022-02-14 05:55:00|1040|1035|1041.1|1036.1|1041.2|1036.2|1040|1035|66
1644818400000|2022-02-14 06:00:00|1041.2|1036.2|1039.9|1034.9|1041.7|1036.7|1039.7|1034.7|93
1644818700000|2022-02-14 06:05:00|1040.1|1035.1|1039|1034|1040.4|1035.4|1038.9|1033.9|74
1644819000000|2022-02-14 06:10:00|1039.1|1034.1|1039.4|1034.4|1039.6|1034.6|1038.8|1033.8|45
1644819300000|2022-02-14 06:15:00|1039.5|1034.5|1038.6|1033.6|1039.5|1034.5|1038.4|1033.4|66
1644819600000|2022-02-14 06:20:00|1038.5|1033.5|1038.9|1033.9|1039|1034|1038.1|1033.1|37
1644819900000|2022-02-14 06:25:00|1039|1034|1038.8|1033.8|1039|1034|1038.7|1033.7|11
1644820200000|2022-02-14 06:30:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|34
1644820500000|2022-02-14 06:35:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|26
1644820800000|2022-02-14 06:40:00|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|44
1644821100000|2022-02-14 06:45:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|27
1644821400000|2022-02-14 06:50:00|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.5|1033.5|42
1644821700000|2022-02-14 06:55:00|1038.7|1033.7|1040.2|1035.2|1040.3|1035.3|1038.4|1033.4|175
1644822000000|2022-02-14 07:00:00|1040.3|1035.3|1038.4|1033.4|1040.3|1035.3|1038|1033|130
1644822300000|2022-02-14 07:05:00|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1036.9|1031.9|248
1644822600000|2022-02-14 07:10:00|1037.8|1032.8|1038.5|1033.5|1039.8|1034.8|1037.8|1032.8|139
1644822900000|2022-02-14 07:15:00|1038.4|1033.4|1040.9|1035.9|1041|1036|1038.4|1033.4|83
1644823200000|2022-02-14 07:20:00|1040.8|1035.8|1041.8|1036.8|1041.9|1036.9|1040.7|1035.7|52
1644823500000|2022-02-14 07:25:00|1042|1037|1041.1|1036.1|1042.3|1037.3|1040.3|1035.3|138
1644823800000|2022-02-14 07:30:00|1041.4|1036.4|1040|1035|1042|1037|1039.5|1034.5|117
1644824100000|2022-02-14 07:35:00|1040.1|1035.1|1039.7|1034.7|1040.5|1035.5|1039.5|1034.5|201
1644824400000|2022-02-14 07:40:00|1039.8|1034.8|1040.6|1035.6|1040.7|1035.7|1038.9|1033.9|119
1644824700000|2022-02-14 07:45:00|1040.8|1035.8|1040.4|1035.4|1041.1|1036.1|1039.6|1034.6|107
1644825000000|2022-02-14 07:50:00|1040.3|1035.3|1040.7|1035.7|1041.1|1036.1|1039.9|1034.9|113
1644825300000|2022-02-14 07:55:00|1040.6|1035.6|1039.6|1034.6|1040.8|1035.8|1039.6|1034.6|160
1644825600000|2022-02-14 08:00:00|1039.5|1034.5|1036.1|1031.1|1039.6|1034.6|1035.1|1030.1|246
1644825900000|2022-02-14 08:05:00|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1034.9|1029.9|156
1644826200000|2022-02-14 08:10:00|1036.6|1031.6|1035.9|1030.9|1036.6|1031.6|1034.6|1029.6|151
1644826500000|2022-02-14 08:15:00|1036|1031|1036.7|1031.7|1037.1|1032.1|1036|1031|225
1644826800000|2022-02-14 08:20:00|1036.6|1031.6|1033.7|1028.7|1037.2|1032.2|1033.7|1028.7|197
1644827100000|2022-02-14 08:25:00|1033.8|1028.8|1035.5|1030.5|1036.6|1031.6|1033|1028|220
1644827400000|2022-02-14 08:30:00|1035.4|1030.4|1033.2|1028.2|1036.3|1031.3|1033|1028|294
1644827700000|2022-02-14 08:35:00|1033.6|1028.6|1032.8|1027.8|1034.3|1029.3|1032.5|1027.5|228
1644828000000|2022-02-14 08:40:00|1032.9|1027.9|1032.8|1027.8|1033.8|1028.8|1032|1027|177
1644828300000|2022-02-14 08:45:00|1032.7|1027.7|1033.3|1028.3|1034.1|1029.1|1032.7|1027.7|130
1644828600000|2022-02-14 08:50:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|123
1644828900000|2022-02-14 08:55:00|1034.6|1029.6|1033.2|1028.2|1035.6|1030.6|1033|1028|124
1644829200000|2022-02-14 09:00:00|1033.3|1028.3|1033.2|1028.2|1033.5|1028.5|1031.8|1026.8|156
1644829500000|2022-02-14 09:05:00|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1032.3|1027.3|147
1644829800000|2022-02-14 09:10:00|1033.7|1028.7|1032|1027|1033.7|1028.7|1030.7|1025.7|189
1644830100000|2022-02-14 09:15:00|1031.9|1026.9|1033.7|1028.7|1034.2|1029.2|1031.6|1026.6|166
1644830400000|2022-02-14 09:20:00|1033.6|1028.6|1032.6|1027.6|1034.5|1029.5|1032.5|1027.5|128
1644830700000|2022-02-14 09:25:00|1032.5|1027.5|1032.1|1027.1|1033.4|1028.4|1032|1027|137
1644831000000|2022-02-14 09:30:00|1032|1027|1033.2|1028.2|1033.4|1028.4|1032|1027|170
1644831300000|2022-02-14 09:35:00|1033.1|1028.1|1034|1029|1034.2|1029.2|1032.6|1027.6|127
1644831600000|2022-02-14 09:40:00|1034.1|1029.1|1031.3|1026.3|1034.1|1029.1|1031.3|1026.3|158
1644831900000|2022-02-14 09:45:00|1031.2|1026.2|1030.7|1025.7|1032.2|1027.2|1030.6|1025.6|152
1644832200000|2022-02-14 09:50:00|1030.8|1025.8|1031|1026|1031|1026|1029.6|1024.6|185
1644832500000|2022-02-14 09:55:00|1030.9|1025.9|1029.2|1024.2|1031|1026|1028.8|1023.8|173
1644832800000|2022-02-14 10:00:00|1029.3|1024.3|1026.3|1021.3|1029.4|1024.4|1026.2|1021.2|182
1644833100000|2022-02-14 10:05:00|1026.2|1021.2|1028.8|1023.8|1028.9|1023.9|1026.1|1021.1|146
1644833400000|2022-02-14 10:10:00|1028.7|1023.7|1027.6|1022.6|1028.9|1023.9|1027.2|1022.2|134
1644833700000|2022-02-14 10:15:00|1027.9|1022.9|1028.1|1023.1|1029.4|1024.4|1027.8|1022.8|113
1644834000000|2022-02-14 10:20:00|1028|1023|1029.6|1024.6|1030.1|1025.1|1028|1023|100
1644834300000|2022-02-14 10:25:00|1029.7|1024.7|1029.4|1024.4|1030.8|1025.8|1029.1|1024.1|121
1644834600000|2022-02-14 10:30:00|1029.5|1024.5|1028.5|1023.5|1029.6|1024.6|1027.4|1022.4|125
1644834900000|2022-02-14 10:35:00|1028.6|1023.6|1030.6|1025.6|1030.6|1025.6|1028.6|1023.6|75
1644835200000|2022-02-14 10:40:00|1030.9|1025.9|1028.7|1023.7|1030.9|1025.9|1028.6|1023.6|125
1644835500000|2022-02-14 10:45:00|1028.8|1023.8|1029.4|1024.4|1029.8|1024.8|1028.7|1023.7|84
1644835800000|2022-02-14 10:50:00|1029.5|1024.5|1029.3|1024.3|1030.3|1025.3|1029.3|1024.3|106
1644836100000|2022-02-14 10:55:00|1029.1|1024.1|1029.8|1024.8|1029.8|1024.8|1028.9|1023.9|74
1644836400000|2022-02-14 11:00:00|1029.7|1024.7|1028.5|1023.5|1029.7|1024.7|1027.9|1022.9|98
1644836700000|2022-02-14 11:05:00|1028.6|1023.6|1027.1|1022.1|1028.6|1023.6|1027|1022|89
1644837000000|2022-02-14 11:10:00|1027.2|1022.2|1027.2|1022.2|1027.9|1022.9|1026.9|1021.9|91
1644837300000|2022-02-14 11:15:00|1027.1|1022.1|1028.2|1023.2|1028.6|1023.6|1027.1|1022.1|74
1644837600000|2022-02-14 11:20:00|1028.3|1023.3|1029.4|1024.4|1029.5|1024.5|1028|1023|123
1644837900000|2022-02-14 11:25:00|1029.3|1024.3|1028.6|1023.6|1029.8|1024.8|1028|1023|133
1644838200000|2022-02-14 11:30:00|1028.5|1023.5|1027.7|1022.7|1028.5|1023.5|1026.7|1021.7|109
1644838500000|2022-02-14 11:35:00|1027.8|1022.8|1029.1|1024.1|1029.4|1024.4|1027.7|1022.7|71
1644838800000|2022-02-14 11:40:00|1029|1024|1028.9|1023.9|1029.5|1024.5|1028.5|1023.5|115
1644839100000|2022-02-14 11:45:00|1029|1024|1028.4|1023.4|1029|1024|1027.8|1022.8|111
1644839400000|2022-02-14 11:50:00|1028.9|1023.9|1030.8|1025.8|1030.9|1025.9|1028.9|1023.9|108
1644839700000|2022-02-14 11:55:00|1030.7|1025.7|1030.3|1025.3|1031.2|1026.2|1029.8|1024.8|91
1644840000000|2022-02-14 12:00:00|1030.2|1025.2|1029.1|1024.1|1030.3|1025.3|1028.6|1023.6|134
1644840300000|2022-02-14 12:05:00|1029.3|1024.3|1029.1|1024.1|1030|1025|1028.9|1023.9|92
1644840600000|2022-02-14 12:10:00|1029.2|1024.2|1030.3|1025.3|1030.3|1025.3|1029.1|1024.1|89
1644840900000|2022-02-14 12:15:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.6|1024.6|69
1644841200000|2022-02-14 12:20:00|1030|1025|1030.1|1025.1|1030.5|1025.5|1029.3|1024.3|142
1644841500000|2022-02-14 12:25:00|1030.2|1025.2|1031.4|1026.4|1031.4|1026.4|1029.8|1024.8|137
1644841800000|2022-02-14 12:30:00|1031.3|1026.3|1031.6|1026.6|1032.6|1027.6|1031.3|1026.3|123
1644842100000|2022-02-14 12:35:00|1031.5|1026.5|1034.2|1029.2|1035.2|1030.2|1030.9|1024.8|235
1644842400000|2022-02-14 12:40:00|1034.1|1029.1|1032.1|1027.1|1035.6|1030.6|1031|1026|383
1644842700000|2022-02-14 12:45:00|1032.2|1027.2|1030.7|1025.7|1033.1|1028.1|1030.5|1025.5|298
1644843000000|2022-02-14 12:50:00|1030.6|1025.6|1031.5|1026.5|1032.6|1027.6|1030.1|1025.1|221
1644843300000|2022-02-14 12:55:00|1031.4|1026.4|1032.2|1027.2|1032.6|1027.6|1031.3|1026.3|189
1644843600000|2022-02-14 13:00:00|1032.6|1027.6|1033.2|1028.2|1034.5|1029.5|1031.8|1026.8|231
1644843900000|2022-02-14 13:05:00|1033.1|1028.1|1037|1032|1037|1032|1032.4|1027.4|274
1644844200000|2022-02-14 13:10:00|1037.1|1032.1|1034|1029|1037.8|1032.8|1034|1029|299
1644844500000|2022-02-14 13:15:00|1033.9|1028.9|1035.2|1030.2|1035.7|1030.7|1033.2|1028.2|168
1644844800000|2022-02-14 13:20:00|1035.4|1030.4|1040.9|1035.9|1041.2|1036.2|1035.4|1030.4|340
1644845100000|2022-02-14 13:25:00|1041|1036|1041|1036|1042.2|1037.2|1039.7|1034.7|298
1644845400000|2022-02-14 13:30:00|1041.1|1036.1|1040.9|1035.9|1043|1038|1039.4|1034.4|490
1644845700000|2022-02-14 13:35:00|1041|1036|1042.8|1037.8|1044|1039|1039.5|1034.5|383
1644846000000|2022-02-14 13:40:00|1042.9|1037.9|1040.5|1035.5|1042.9|1037.9|1040.1|1035.1|366
1644846300000|2022-02-14 13:45:00|1040.6|1035.6|1043.5|1038.5|1043.5|1038.5|1040.5|1035.5|314
1644846600000|2022-02-14 13:50:00|1043.4|1038.4|1043.2|1038.2|1043.9|1038.9|1042.8|1037.8|303
1644846900000|2022-02-14 13:55:00|1043.3|1038.3|1042.7|1037.7|1043.7|1038.7|1042.1|1037.1|257
1644847200000|2022-02-14 14:00:00|1042.8|1037.8|1043.5|1038.5|1043.8|1038.8|1042.5|1037.5|243
1644847500000|2022-02-14 14:05:00|1043.4|1038.4|1041.8|1036.8|1043.8|1038.8|1041.7|1036.7|220
1644847800000|2022-02-14 14:10:00|1041.7|1036.7|1038.9|1033.9|1042.6|1037.6|1038.5|1033.5|217
1644848100000|2022-02-14 14:15:00|1039|1034|1038.2|1033.2|1039.8|1034.8|1037.5|1032.5|162
1644848400000|2022-02-14 14:20:00|1038.3|1033.3|1038.3|1033.3|1040.6|1035.6|1037.7|1032.7|190
1644848700000|2022-02-14 14:25:00|1038.4|1033.4|1039.8|1034.8|1040|1035|1037.5|1032.5|170
1644849000000|2022-02-14 14:30:00|1039.7|1034.7|1043|1038|1043.8|1038.8|1039.5|1034.5|406
1644849300000|2022-02-14 14:35:00|1042.8|1037.8|1041.7|1036.7|1043.3|1038.3|1040.6|1035.6|438
1644849600000|2022-02-14 14:40:00|1041.6|1036.6|1039.7|1034.7|1042.9|1037.9|1039.7|1034.7|465
1644849900000|2022-02-14 14:45:00|1039.8|1034.8|1043.2|1038.2|1043.5|1038.5|1038|1033|372
1644850200000|2022-02-14 14:50:00|1043.3|1038.3|1047.1|1042.1|1049.1|1044.1|1042.7|1037.7|354
1644850500000|2022-02-14 14:55:00|1047|1042|1042.5|1037.5|1047|1042|1042.2|1037.2|376
1644850800000|2022-02-14 15:00:00|1042.6|1037.6|1040.8|1035.8|1043.2|1038.2|1038.8|1033.8|337
1644851100000|2022-02-14 15:05:00|1040.9|1035.9|1042.9|1037.9|1043.2|1038.2|1040.8|1035.8|301
1644851400000|2022-02-14 15:10:00|1042.8|1037.8|1039|1034|1043.2|1038.2|1038.9|1033.9|319
1644851700000|2022-02-14 15:15:00|1038.9|1033.9|1036.1|1031.1|1039.2|1034.2|1034.3|1029.3|409
1644852000000|2022-02-14 15:20:00|1036|1031|1035.2|1030.2|1036.6|1031.6|1034.2|1029.2|376
1644852300000|2022-02-14 15:25:00|1035.1|1030.1|1036.7|1031.7|1036.7|1031.7|1033.5|1028.5|350
1644852600000|2022-02-14 15:30:00|1036.9|1031.9|1036.6|1031.6|1037.7|1032.7|1034|1029|278
1644852900000|2022-02-14 15:35:00|1036.5|1031.5|1040.6|1035.6|1041.7|1036.7|1036|1031|227
1644853200000|2022-02-14 15:40:00|1040.7|1035.7|1041.4|1036.4|1043.1|1038.1|1040.7|1035.7|231
1644853500000|2022-02-14 15:45:00|1041.3|1036.3|1042.1|1037.1|1042.5|1037.5|1040.7|1035.7|245
1644853800000|2022-02-14 15:50:00|1042.2|1037.2|1040.1|1035.1|1042.2|1037.2|1039|1034|244
1644854100000|2022-02-14 15:55:00|1040|1035|1037.4|1032.4|1040.8|1035.8|1037.2|1032.2|233
1644854400000|2022-02-14 16:00:00|1037.6|1032.6|1040.2|1035.2|1040.4|1035.4|1036.9|1031.9|241
1644854700000|2022-02-14 16:05:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1037.2|1032.2|263
1644855000000|2022-02-14 16:10:00|1040|1035|1038.2|1033.2|1040.2|1035.2|1038|1033|256
1644855300000|2022-02-14 16:15:00|1038.3|1033.3|1036.1|1031.1|1039.5|1034.5|1035.7|1030.7|273
1644855600000|2022-02-14 16:20:00|1035.9|1030.9|1036.3|1031.3|1037.6|1032.6|1034.9|1029.9|346
1644855900000|2022-02-14 16:25:00|1036.2|1031.2|1035.5|1030.5|1037.4|1032.4|1035.4|1030.4|239
1644856200000|2022-02-14 16:30:00|1035.6|1030.6|1035.2|1030.2|1037.5|1032.5|1035.2|1030.2|169
1644856500000|2022-02-14 16:35:00|1035.1|1030.1|1033.6|1028.6|1036.1|1031.1|1033.2|1028.2|361
1644856800000|2022-02-14 16:40:00|1033.5|1028.5|1033.9|1028.9|1034.5|1029.5|1032.7|1027.7|261
1644857100000|2022-02-14 16:45:00|1034|1029|1034.7|1029.7|1035.3|1030.3|1033.7|1028.7|230
1644857400000|2022-02-14 16:50:00|1034.6|1029.6|1032.1|1027.1|1034.7|1029.7|1031.9|1026.9|178
1644857700000|2022-02-14 16:55:00|1032.3|1027.3|1032.9|1027.9|1033.4|1028.4|1032.2|1027.2|197
1644858000000|2022-02-14 17:00:00|1032.8|1027.8|1032.1|1027.1|1033.2|1028.2|1032|1027|210
1644858300000|2022-02-14 17:05:00|1032|1027|1032.4|1027.4|1033|1028|1031.9|1026.9|155
1644858600000|2022-02-14 17:10:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|156
1644858900000|2022-02-14 17:15:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1030.9|1025.9|166
1644859200000|2022-02-14 17:20:00|1031.9|1026.9|1032.2|1027.2|1032.7|1027.7|1031.8|1026.8|195
1644859500000|2022-02-14 17:25:00|1032.1|1027.1|1034.4|1029.4|1034.4|1029.4|1032.1|1027.1|130
1644859800000|2022-02-14 17:30:00|1034.5|1029.5|1032.5|1027.5|1035.6|1030.6|1032|1027|226
1644860100000|2022-02-14 17:35:00|1032.6|1027.6|1032.4|1027.4|1032.9|1027.9|1032.3|1027.3|153
1644860400000|2022-02-14 17:40:00|1032.7|1027.7|1034.4|1029.4|1034.9|1029.9|1032.4|1027.4|89
1644860700000|2022-02-14 17:45:00|1034.1|1029.1|1033.8|1028.8|1034.6|1029.6|1033.7|1028.7|120
1644861000000|2022-02-14 17:50:00|1034|1029|1034.9|1029.9|1035.2|1030.2|1033.8|1028.8|262
1644861300000|2022-02-14 17:55:00|1035|1030|1035|1030|1035.3|1030.3|1034.1|1029.1|132
1644861600000|2022-02-14 18:00:00|1034.9|1029.9|1033.5|1028.5|1035|1030|1031.1|1026.1|293
1644861900000|2022-02-14 18:05:00|1033.6|1028.6|1034.3|1029.3|1035.7|1030.7|1033.6|1028.6|190
1644862200000|2022-02-14 18:10:00|1034.4|1029.4|1034.8|1029.8|1035.3|1030.3|1034.3|1029.3|74
1644862500000|2022-02-14 18:15:00|1034.9|1029.9|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|107
1644862800000|2022-02-14 18:20:00|1034.2|1029.2|1033.9|1028.9|1034.9|1029.9|1033.5|1028.5|111
1644863100000|2022-02-14 18:25:00|1033.8|1028.8|1033.5|1028.5|1034.7|1029.7|1033.4|1028.4|109
1644863400000|2022-02-14 18:30:00|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.2|1027.2|190
1644863700000|2022-02-14 18:35:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032|1027|154
1644864000000|2022-02-14 18:40:00|1032.6|1027.6|1032.8|1027.8|1033.3|1028.3|1032.1|1027.1|117
1644864300000|2022-02-14 18:45:00|1032.7|1027.7|1031.1|1026.1|1033|1028|1031.1|1026.1|210
1644864600000|2022-02-14 18:50:00|1031.2|1026.2|1032.2|1027.2|1032.8|1027.8|1031|1026|417
1644864900000|2022-02-14 18:55:00|1032.3|1027.3|1032.6|1027.6|1033.7|1028.7|1031.9|1026.9|359
1644865200000|2022-02-14 19:00:00|1032.5|1027.5|1032.2|1027.2|1033.3|1028.3|1032|1027|330
1644865500000|2022-02-14 19:05:00|1032.1|1027.1|1031.2|1026.2|1032.3|1027.3|1031.1|1026.1|281
1644865800000|2022-02-14 19:10:00|1031.3|1026.3|1032.7|1027.7|1032.8|1027.8|1031|1026|242
1644866100000|2022-02-14 19:15:00|1032.6|1027.6|1033.9|1028.9|1034|1029|1032.4|1027.4|200
1644866400000|2022-02-14 19:20:00|1034|1029|1033.1|1028.1|1034.7|1029.7|1033|1028|210
1644866700000|2022-02-14 19:25:00|1033.2|1028.2|1033.5|1028.5|1034.1|1029.1|1032.9|1027.9|333
1644867000000|2022-02-14 19:30:00|1032.6|1027.6|1034.5|1029.5|1034.9|1029.9|1032.6|1027.6|192
1644867300000|2022-02-14 19:35:00|1034.6|1029.6|1034.5|1029.5|1035|1030|1033.2|1028.2|279
1644867600000|2022-02-14 19:40:00|1034.6|1029.6|1033.4|1028.4|1035|1030|1033.4|1028.4|274
1644867900000|2022-02-14 19:45:00|1033.6|1028.6|1033.6|1028.6|1034.5|1029.5|1033.4|1028.4|205
1644868200000|2022-02-14 19:50:00|1033.4|1028.4|1033.4|1028.4|1034.5|1029.5|1033.2|1028.2|177
1644868500000|2022-02-14 19:55:00|1033.5|1028.5|1033.3|1028.3|1034.1|1029.1|1033|1028|201
1644868800000|2022-02-14 20:00:00|1033.5|1028.5|1033.9|1028.9|1034.5|1029.5|1033.3|1028.3|177
1644869100000|2022-02-14 20:05:00|1034|1029|1034.2|1029.2|1034.3|1029.3|1032.6|1027.6|180
1644869400000|2022-02-14 20:10:00|1034|1029|1034.8|1029.8|1035|1030|1033.2|1028.2|263
1644869700000|2022-02-14 20:15:00|1034.7|1029.7|1033.6|1028.6|1034.8|1029.8|1033.5|1028.5|242
1644870000000|2022-02-14 20:20:00|1033.5|1028.5|1035.1|1030.1|1036.2|1031.2|1033.1|1028.1|140
1644870300000|2022-02-14 20:25:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1033.2|1028.2|207
1644870600000|2022-02-14 20:30:00|1035.2|1030.2|1035.5|1030.5|1036.3|1031.3|1035|1030|138
1644870900000|2022-02-14 20:35:00|1035.4|1030.4|1036.4|1031.4|1036.5|1031.5|1034.7|1029.7|190
1644871200000|2022-02-14 20:40:00|1036.5|1031.5|1036.2|1031.2|1036.6|1031.6|1035.2|1030.2|177
1644871500000|2022-02-14 20:45:00|1036.1|1031.1|1034.8|1029.8|1036.2|1031.2|1034.5|1029.5|144
1644871800000|2022-02-14 20:50:00|1034.9|1029.9|1034.8|1029.8|1035.3|1030.3|1034.2|1029.2|256
1644872100000|2022-02-14 20:55:00|1034.9|1029.9|1035.4|1030.4|1036.2|1031.2|1034.6|1029.6|157
1644872400000|2022-02-14 21:00:00|1035.3|1030.3|1036.2|1031.2|1036.3|1031.3|1035.1|1030.1|66
1644872700000|2022-02-14 21:05:00|1036|1031|1035.7|1030.7|1036.2|1031.2|1035.3|1030.3|75
1644873000000|2022-02-14 21:10:00|1035.8|1030.8|1036.3|1031.3|1036.6|1031.6|1035.7|1030.7|23
1644873300000|2022-02-14 21:15:00|1036.4|1031.4|1035.4|1030.4|1036.5|1031.5|1034.2|1029.2|25
1644873600000|2022-02-14 21:20:00|1035.5|1030.5|1034.9|1029.9|1035.6|1030.6|1034.6|1029.6|37
1644873900000|2022-02-14 21:25:00|1035|1030|1034.5|1029.5|1035|1030|1034.5|1029.5|34
1644874200000|2022-02-14 21:30:00|1034.6|1029.6|1033.6|1028.6|1035|1030|1033.5|1028.5|31
1644874500000|2022-02-14 21:35:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1644874800000|2022-02-14 21:40:00|1033.2|1028.2|1033|1028|1033.3|1028.3|1032.8|1027.8|9
1644875100000|2022-02-14 21:45:00|1033.1|1028.1|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|34
1644875400000|2022-02-14 21:50:00|1033.5|1028.5|1033.3|1028.3|1033.8|1028.8|1033.2|1028.2|44
1644875700000|2022-02-14 21:55:00|1033.2|1028.2|1032.9|1027.9|1033.7|1028.7|1032.9|1027.9|21
1644879600000|2022-02-14 23:00:00|1034.7|1026.6|1033|1028|1034.7|1028.3|1032.9|1026.6|15
1644879900000|2022-02-14 23:05:00|1032.9|1027.9|1034|1029|1034|1029|1032.9|1027.9|23
1644880200000|2022-02-14 23:10:00|1034.1|1029.1|1033.7|1028.7|1034.2|1029.2|1033.4|1028.4|58
1644880500000|2022-02-14 23:15:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|11
1644880800000|2022-02-14 23:20:00|1034.1|1029.1|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|46
1644881100000|2022-02-14 23:25:00|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.1|1029.1|19
1644881400000|2022-02-14 23:30:00|1034.7|1029.7|1035.1|1030.1|1035.4|1030.4|1034.7|1029.7|22
1644881700000|2022-02-14 23:35:00|1035|1030|1035|1030|1035|1030|1034.8|1029.8|26
1644882000000|2022-02-14 23:40:00|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.3|1029.3|22
1644882300000|2022-02-14 23:45:00|1034.4|1029.4|1034.4|1029.4|1034.6|1029.6|1033.9|1028.9|24
1644882600000|2022-02-14 23:50:00|1034.3|1029.3|1034.6|1029.6|1034.8|1029.8|1034.3|1029.3|44
1644882900000|2022-02-14 23:55:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|50
1644883200000|2022-02-15 00:00:00|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|22
1644883500000|2022-02-15 00:05:00|1034.7|1029.7|1035.3|1030.3|1035.5|1030.5|1034.7|1029.7|26
1644883800000|2022-02-15 00:10:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1034.9|1029.9|39
1644884100000|2022-02-15 00:15:00|1035.3|1030.3|1034.1|1029.1|1035.3|1030.3|1033.8|1028.8|51
1644884400000|2022-02-15 00:20:00|1034|1029|1034.4|1029.4|1034.6|1029.6|1033.5|1028.5|79
1644884700000|2022-02-15 00:25:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|76
1644885000000|2022-02-15 00:30:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034|1029|100
1644885300000|2022-02-15 00:35:00|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034|1029|37
1644885600000|2022-02-15 00:40:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|15
1644885900000|2022-02-15 00:45:00|1034.1|1029.1|1034.8|1029.8|1034.9|1029.9|1034.1|1029.1|53
1644886200000|2022-02-15 00:50:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.1|1029.1|37
1644886500000|2022-02-15 00:55:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.5|1029.5|39
1644886800000|2022-02-15 01:00:00|1035|1030|1034.6|1029.6|1035.8|1030.8|1034.3|1029.3|124
1644887100000|2022-02-15 01:05:00|1034.5|1029.5|1034.2|1029.2|1034.8|1029.8|1034|1029|71
1644887400000|2022-02-15 01:10:00|1034.3|1029.3|1034.7|1029.7|1034.9|1029.9|1034.1|1029.1|113
1644887700000|2022-02-15 01:15:00|1034.8|1029.8|1034|1029|1035|1030|1033.9|1028.9|121
1644888000000|2022-02-15 01:20:00|1034.1|1029.1|1034.7|1029.7|1034.9|1029.9|1034|1029|94
1644888300000|2022-02-15 01:25:00|1034.8|1029.8|1034.8|1029.8|1035.1|1030.1|1034.5|1029.5|157
1644888600000|2022-02-15 01:30:00|1034.9|1029.9|1034.2|1029.2|1035|1030|1033.5|1028.5|103
1644888900000|2022-02-15 01:35:00|1034.1|1029.1|1034.9|1029.9|1035.4|1030.4|1033.7|1028.7|115
1644889200000|2022-02-15 01:40:00|1034.8|1029.8|1034.2|1029.2|1035.1|1030.1|1033.9|1028.9|116
1644889500000|2022-02-15 01:45:00|1034.4|1029.4|1034.8|1029.8|1035.4|1030.4|1034.4|1029.4|116
1644889800000|2022-02-15 01:50:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.1|1029.1|144
1644890100000|2022-02-15 01:55:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.7|1029.7|111
1644890400000|2022-02-15 02:00:00|1035.1|1030.1|1035|1030|1035.3|1030.3|1034.9|1029.9|115
1644890700000|2022-02-15 02:05:00|1035.1|1030.1|1035.9|1030.9|1036|1031|1035|1030|93
1644891000000|2022-02-15 02:10:00|1036|1031|1035.1|1030.1|1036|1031|1035.1|1030.1|23
1644891300000|2022-02-15 02:15:00|1035|1030|1035.2|1030.2|1035.3|1030.3|1034.7|1029.7|43
1644891600000|2022-02-15 02:20:00|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1034.8|1029.8|63
1644891900000|2022-02-15 02:25:00|1035.3|1030.3|1035.8|1030.8|1036|1031|1035.1|1030.1|52
1644892200000|2022-02-15 02:30:00|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.3|1030.3|69
1644892500000|2022-02-15 02:35:00|1036.1|1031.1|1038|1033|1038.7|1033.7|1035.6|1030.6|97
1644892800000|2022-02-15 02:40:00|1037.9|1032.9|1037.8|1032.8|1038.8|1033.8|1037.3|1032.3|43
1644893100000|2022-02-15 02:45:00|1037.9|1032.9|1038.2|1033.2|1038.9|1033.9|1037.6|1032.6|68
1644893400000|2022-02-15 02:50:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|22
1644893700000|2022-02-15 02:55:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|16
1644894000000|2022-02-15 03:00:00|1038.4|1033.4|1037.4|1032.4|1038.4|1033.4|1037.1|1032.1|61
1644894300000|2022-02-15 03:05:00|1037.5|1032.5|1036.7|1031.7|1037.7|1032.7|1036.6|1031.6|73
1644894600000|2022-02-15 03:10:00|1036.6|1031.6|1036.2|1031.2|1036.7|1031.7|1035.8|1030.8|44
1644894900000|2022-02-15 03:15:00|1036|1031|1035.7|1030.7|1036.4|1031.4|1035.4|1030.4|64
1644895200000|2022-02-15 03:20:00|1035.8|1030.8|1036.2|1031.2|1036.6|1031.6|1035.7|1030.7|70
1644895500000|2022-02-15 03:25:00|1036.3|1031.3|1036.4|1031.4|1036.7|1031.7|1036.1|1031.1|58
1644895800000|2022-02-15 03:30:00|1036.3|1031.3|1035.7|1030.7|1036.5|1031.5|1035.6|1030.6|87
1644896100000|2022-02-15 03:35:00|1035.6|1030.6|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|87
1644896400000|2022-02-15 03:40:00|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|35
1644896700000|2022-02-15 03:45:00|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|47
1644897000000|2022-02-15 03:50:00|1035.2|1030.2|1035.4|1030.4|1035.7|1030.7|1035.2|1030.2|70
1644897300000|2022-02-15 03:55:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|11
1644897600000|2022-02-15 04:00:00|1035.2|1030.2|1034.7|1029.7|1035.3|1030.3|1034.7|1029.7|13
1644897900000|2022-02-15 04:05:00|1034.6|1029.6|1035|1030|1035.3|1030.3|1034.2|1029.2|92
1644898200000|2022-02-15 04:10:00|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1034.9|1029.9|216
1644898500000|2022-02-15 04:15:00|1035.3|1030.3|1035.9|1030.9|1036|1031|1035.2|1030.2|40
1644898800000|2022-02-15 04:20:00|1036|1031|1036|1031|1036.3|1031.3|1035.9|1030.9|12
1644899100000|2022-02-15 04:25:00|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|53
1644899400000|2022-02-15 04:30:00|1035.6|1030.6|1035.6|1030.6|1035.8|1030.8|1035.5|1030.5|53
1644899700000|2022-02-15 04:35:00|1035.5|1030.5|1035.2|1030.2|1035.6|1030.6|1035|1030|22
1644900000000|2022-02-15 04:40:00|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.7|1029.7|24
1644900300000|2022-02-15 04:45:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.4|1029.4|30
1644900600000|2022-02-15 04:50:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.3|1029.3|34
1644900900000|2022-02-15 04:55:00|1034.8|1029.8|1035|1030|1035.1|1030.1|1034.7|1029.7|42
1644901200000|2022-02-15 05:00:00|1034.9|1029.9|1033.9|1028.9|1035|1030|1033.8|1028.8|79
1644901500000|2022-02-15 05:05:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1032.2|1027.2|102
1644901800000|2022-02-15 05:10:00|1033.4|1028.4|1033.6|1028.6|1034.2|1029.2|1033.4|1028.4|101
1644902100000|2022-02-15 05:15:00|1033.5|1028.5|1033.8|1028.8|1034.1|1029.1|1033.5|1028.5|76
1644902400000|2022-02-15 05:20:00|1033.7|1028.7|1033.6|1028.6|1034.5|1029.5|1033.6|1028.6|113
1644902700000|2022-02-15 05:25:00|1033.9|1028.9|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|54
1644903000000|2022-02-15 05:30:00|1034.4|1029.4|1034.3|1029.3|1035|1030|1033.9|1028.9|131
1644903300000|2022-02-15 05:35:00|1034.2|1029.2|1032.2|1027.2|1034.6|1029.6|1032.2|1027.2|117
1644903600000|2022-02-15 05:40:00|1032.3|1027.3|1033.1|1028.1|1033.6|1028.6|1032.1|1027.1|187
1644903900000|2022-02-15 05:45:00|1033.2|1028.2|1032.4|1027.4|1033.3|1028.3|1032.3|1027.3|98
1644904200000|2022-02-15 05:50:00|1032.5|1027.5|1033|1028|1034|1029|1032.4|1027.4|114
1644904500000|2022-02-15 05:55:00|1032.9|1027.9|1033.3|1028.3|1033.4|1028.4|1032.4|1027.4|64
1644904800000|2022-02-15 06:00:00|1033.4|1028.4|1033.9|1028.9|1034.1|1029.1|1033.2|1028.2|52
1644905100000|2022-02-15 06:05:00|1033.8|1028.8|1033.4|1028.4|1034.1|1029.1|1033.2|1028.2|58
1644905400000|2022-02-15 06:10:00|1033.5|1028.5|1033.2|1028.2|1034.3|1029.3|1033.1|1028.1|46
1644905700000|2022-02-15 06:15:00|1033.3|1028.3|1034.1|1029.1|1034.8|1029.8|1033.3|1028.3|103
1644906000000|2022-02-15 06:20:00|1034.2|1029.2|1033.7|1028.7|1034.7|1029.7|1033.5|1028.5|58
1644906300000|2022-02-15 06:25:00|1034|1029|1034|1029|1034.1|1029.1|1033.4|1028.4|39
1644906600000|2022-02-15 06:30:00|1033.9|1028.9|1034|1029|1034.2|1029.2|1033.5|1028.5|40
1644906900000|2022-02-15 06:35:00|1033.9|1028.9|1033.5|1028.5|1034|1029|1033.1|1028.1|41
1644907200000|2022-02-15 06:40:00|1033.4|1028.4|1034|1029|1034.4|1029.4|1033.1|1028.1|55
1644907500000|2022-02-15 06:45:00|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.6|1028.6|80
1644907800000|2022-02-15 06:50:00|1034.4|1029.4|1034.9|1029.9|1035.4|1030.4|1034.4|1029.4|85
1644908100000|2022-02-15 06:55:00|1035|1030|1034.6|1029.6|1035.1|1030.1|1034.3|1029.3|88
1644908400000|2022-02-15 07:00:00|1034.7|1029.7|1034.6|1029.6|1035.2|1030.2|1034.3|1029.3|168
1644908700000|2022-02-15 07:05:00|1034.7|1029.7|1034.6|1029.6|1035|1030|1034.3|1029.3|149
1644909000000|2022-02-15 07:10:00|1034.5|1029.5|1034.4|1029.4|1035|1030|1034.2|1029.2|111
1644909300000|2022-02-15 07:15:00|1034.5|1029.5|1035.5|1030.5|1035.5|1030.5|1034.3|1029.3|84
1644909600000|2022-02-15 07:20:00|1035.6|1030.6|1036.2|1031.2|1036.4|1031.4|1035.4|1030.4|137
1644909900000|2022-02-15 07:25:00|1035.8|1030.8|1035.5|1030.5|1036.2|1031.2|1035.1|1030.1|49
1644910200000|2022-02-15 07:30:00|1035.4|1030.4|1034.5|1029.5|1035.7|1030.7|1034.3|1029.3|307
1644910500000|2022-02-15 07:35:00|1034.4|1029.4|1032.4|1027.4|1034.6|1029.6|1032.4|1027.4|111
1644910800000|2022-02-15 07:40:00|1032.5|1027.5|1034.1|1029.1|1034.3|1029.3|1032.4|1027.4|290
1644911100000|2022-02-15 07:45:00|1034.2|1029.2|1034.6|1029.6|1034.6|1029.6|1033.9|1028.9|243
1644911400000|2022-02-15 07:50:00|1034.7|1029.7|1034|1029|1034.8|1029.8|1033.9|1028.9|152
1644911700000|2022-02-15 07:55:00|1034.1|1029.1|1034.3|1029.3|1035|1030|1033.3|1028.3|268
1644912000000|2022-02-15 08:00:00|1034.1|1029.1|1037.9|1032.9|1037.9|1032.9|1033.8|1028.8|280
1644912300000|2022-02-15 08:05:00|1038|1033|1036.4|1031.4|1038.4|1033.4|1035.6|1030.6|452
1644912600000|2022-02-15 08:10:00|1036.2|1031.2|1033.6|1028.6|1036.8|1031.8|1033.1|1028.1|379
1644912900000|2022-02-15 08:15:00|1033.3|1028.3|1033.4|1028.4|1033.9|1028.9|1032.5|1027.5|217
1644913200000|2022-02-15 08:20:00|1033.5|1028.5|1033.5|1028.5|1035.7|1030.7|1033.3|1028.3|210
1644913500000|2022-02-15 08:25:00|1033.3|1028.3|1032.5|1027.5|1033.9|1028.9|1031.7|1026.7|297
1644913800000|2022-02-15 08:30:00|1032.6|1027.6|1033.9|1028.9|1034.2|1029.2|1032.3|1027.3|229
1644914100000|2022-02-15 08:35:00|1034|1029|1029.8|1024.8|1034.2|1029.2|1029.8|1024.8|181
1644914400000|2022-02-15 08:40:00|1029.9|1024.9|1026.8|1021.8|1030.2|1025.2|1026.8|1021.8|163
1644914700000|2022-02-15 08:45:00|1026.9|1021.9|1027.8|1022.8|1028.3|1023.3|1025.1|1020.1|258
1644915000000|2022-02-15 08:50:00|1027.9|1022.9|1026.8|1021.8|1028.6|1023.6|1026.1|1021.1|221
1644915300000|2022-02-15 08:55:00|1026.7|1021.7|1029.6|1024.6|1030.3|1025.3|1026.4|1021.4|156
1644915600000|2022-02-15 09:00:00|1029.7|1024.7|1027.4|1022.4|1030.9|1025.9|1027.1|1022.1|159
1644915900000|2022-02-15 09:05:00|1027.6|1022.6|1030.8|1025.8|1031|1026|1027.6|1022.6|224
1644916200000|2022-02-15 09:10:00|1030.7|1025.7|1026.9|1021.9|1030.8|1025.8|1026.7|1021.7|193
1644916500000|2022-02-15 09:15:00|1027|1022|1027.6|1022.6|1028.4|1023.4|1026.4|1021.4|170
1644916800000|2022-02-15 09:20:00|1027.5|1022.5|1026.2|1021.2|1027.8|1022.8|1025.9|1020.9|153
1644917100000|2022-02-15 09:25:00|1026.1|1021.1|1027.3|1022.3|1027.6|1022.6|1025.6|1020.6|167
1644917400000|2022-02-15 09:30:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1026.5|1021.5|165
1644917700000|2022-02-15 09:35:00|1027.7|1022.7|1027.7|1022.7|1028.3|1023.3|1026.7|1021.7|116
1644918000000|2022-02-15 09:40:00|1027.8|1022.8|1027.6|1022.6|1029.3|1024.3|1027.4|1022.4|123
1644918300000|2022-02-15 09:45:00|1027.5|1022.5|1029.3|1024.3|1029.4|1024.4|1027.5|1022.5|143
1644918600000|2022-02-15 09:50:00|1029.2|1024.2|1030.3|1025.3|1030.5|1025.5|1028.8|1023.8|129
1644918900000|2022-02-15 09:55:00|1030.2|1025.2|1029.5|1024.5|1031|1026|1029|1024|101
1644919200000|2022-02-15 10:00:00|1030|1025|1028.1|1023.1|1030.2|1025.2|1028.1|1023.1|151
1644919500000|2022-02-15 10:05:00|1028.4|1023.4|1027.4|1022.4|1028.4|1023.4|1027|1022|95
1644919800000|2022-02-15 10:10:00|1027.3|1022.3|1024.9|1019.9|1027.3|1022.3|1024.8|1019.8|146
1644920100000|2022-02-15 10:15:00|1025|1020|1024.8|1019.8|1026.3|1021.3|1024.8|1019.8|87
1644920400000|2022-02-15 10:20:00|1025|1020|1023.6|1018.6|1025.4|1020.4|1022.8|1017.8|251
1644920700000|2022-02-15 10:25:00|1023.7|1018.7|1026.2|1021.2|1026.7|1021.7|1023.6|1018.6|149
1644921000000|2022-02-15 10:30:00|1026.4|1021.4|1026.6|1021.6|1027.4|1022.4|1025.9|1020.9|95
1644921300000|2022-02-15 10:35:00|1026.7|1021.7|1025.6|1020.6|1028.1|1023.1|1025.6|1020.6|162
1644921600000|2022-02-15 10:40:00|1025.7|1020.7|1026|1021|1026.4|1021.4|1025.5|1020.5|100
1644921900000|2022-02-15 10:45:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|50
1644922200000|2022-02-15 10:50:00|1026.2|1021.2|1025.3|1020.3|1026.2|1021.2|1024.9|1019.9|111
1644922500000|2022-02-15 10:55:00|1025.4|1020.4|1025.8|1020.8|1026.2|1021.2|1025.3|1020.3|70
1644922800000|2022-02-15 11:00:00|1025.9|1020.9|1027.2|1022.2|1027.7|1022.7|1025.9|1020.9|104
1644923100000|2022-02-15 11:05:00|1027.1|1022.1|1025.5|1020.5|1027.4|1022.4|1025.5|1020.5|57
1644923400000|2022-02-15 11:10:00|1025.6|1020.6|1027.1|1022.1|1027.1|1022.1|1025.5|1020.5|76
1644923700000|2022-02-15 11:15:00|1027.5|1022.5|1025.8|1020.8|1027.5|1022.5|1025.8|1020.8|94
1644924000000|2022-02-15 11:20:00|1025.9|1020.9|1026.3|1021.3|1027.4|1022.4|1025.9|1020.9|61
1644924300000|2022-02-15 11:25:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.1|1020.1|58
1644924600000|2022-02-15 11:30:00|1025.6|1020.6|1023.8|1018.8|1026.7|1021.7|1023.7|1018.7|89
1644924900000|2022-02-15 11:35:00|1023.9|1018.9|1021.7|1016.7|1024.1|1019.1|1021.4|1016.4|140
1644925200000|2022-02-15 11:40:00|1021.3|1016.3|1020.6|1015.6|1021.4|1016.4|1020.2|1015.2|165
1644925500000|2022-02-15 11:45:00|1020.5|1015.5|1018.8|1013.8|1020.7|1015.7|1018.8|1013.8|189
1644925800000|2022-02-15 11:50:00|1018.7|1013.7|1018.9|1013.9|1020.4|1015.9|1017.7|1013.3|140
1644926100000|2022-02-15 11:55:00|1019|1014|1021.6|1016.6|1023.3|1018.3|1018.9|1013.9|154
1644926400000|2022-02-15 12:00:00|1021.7|1016.7|1022.3|1017.3|1022.4|1017.4|1020.1|1015.1|246
1644926700000|2022-02-15 12:05:00|1022.2|1017.2|1023.3|1018.3|1023.5|1018.5|1021.9|1016.9|153
1644927000000|2022-02-15 12:10:00|1023.4|1018.4|1023.1|1018.1|1024.7|1019.7|1022.9|1017.9|131
1644927300000|2022-02-15 12:15:00|1023.2|1018.2|1023.6|1018.6|1023.7|1018.7|1022.5|1017.5|102
1644927600000|2022-02-15 12:20:00|1023.3|1018.3|1023.5|1018.5|1023.7|1018.7|1021.5|1016.5|267
1644927900000|2022-02-15 12:25:00|1023.3|1018.3|1024|1019|1024.3|1019.3|1023|1018|135
1644928200000|2022-02-15 12:30:00|1023.9|1018.9|1021.8|1016.8|1024.4|1019.4|1021.7|1016.7|138
1644928500000|2022-02-15 12:35:00|1021.7|1016.7|1022.8|1017.8|1023.4|1018.4|1020.9|1015.9|135
1644928800000|2022-02-15 12:40:00|1023.5|1018.5|1025|1020|1025.6|1020.6|1023.5|1018.5|140
1644929100000|2022-02-15 12:45:00|1024.9|1019.9|1025.6|1020.6|1025.6|1020.6|1023.7|1018.7|159
1644929400000|2022-02-15 12:50:00|1025.5|1020.5|1027.9|1022.9|1028.8|1023.8|1025.4|1020.4|124
1644929700000|2022-02-15 12:55:00|1028|1023|1027.1|1022.1|1028.2|1023.2|1026.4|1021.4|105
1644930000000|2022-02-15 13:00:00|1026.6|1021.6|1025.8|1020.8|1027.8|1022.8|1023|1018|267
1644930300000|2022-02-15 13:05:00|1025.7|1020.7|1024.5|1019.5|1026|1021|1024.4|1019.4|189
1644930600000|2022-02-15 13:10:00|1024.6|1019.6|1022.5|1017.5|1024.6|1019.6|1021.5|1016.5|224
1644930900000|2022-02-15 13:15:00|1022.7|1017.7|1018.1|1013.1|1022.7|1017.7|1017.6|1012.6|226
1644931200000|2022-02-15 13:20:00|1018|1013|1014.1|1009.1|1018|1013|1010.2|1005.2|429
1644931500000|2022-02-15 13:25:00|1013.8|1008.8|1013.6|1008.6|1015.3|1010.3|1011.4|1006.4|287
1644931800000|2022-02-15 13:30:00|1013.4|1008.4|1015.3|1010.3|1017.7|1012.7|1010.8|1005.8|441
1644932100000|2022-02-15 13:35:00|1015.5|1010.5|1018.5|1013.5|1019.1|1014.1|1015.5|1010.5|352
1644932400000|2022-02-15 13:40:00|1018.7|1013.7|1016.6|1011.6|1020.2|1015.2|1016.2|1011.2|271
1644932700000|2022-02-15 13:45:00|1017|1012|1017.6|1012.6|1018.5|1013.5|1014.7|1009.7|202
1644933000000|2022-02-15 13:50:00|1017.8|1012.8|1015.5|1010.5|1017.8|1012.8|1015.3|1010.3|135
1644933300000|2022-02-15 13:55:00|1015.4|1010.4|1014.4|1009.4|1016.8|1011.8|1014.2|1009.2|161
1644933600000|2022-02-15 14:00:00|1014.5|1009.5|1017|1012|1019.9|1014.9|1014.1|1009.1|291
1644933900000|2022-02-15 14:05:00|1017.1|1012.1|1016.6|1011.6|1019.3|1014.3|1015.8|1010.8|253
1644934200000|2022-02-15 14:10:00|1016.5|1011.5|1017.5|1012.5|1018.7|1013.7|1015.5|1010.5|227
1644934500000|2022-02-15 14:15:00|1017.3|1012.3|1013.6|1008.6|1017.3|1012.3|1013.5|1008.5|216
1644934800000|2022-02-15 14:20:00|1013.7|1008.7|1015.7|1010.7|1016.2|1011.2|1013.6|1008.6|222
1644935100000|2022-02-15 14:25:00|1015.8|1010.8|1016.2|1011.2|1016.8|1011.8|1015.5|1010.5|177
1644935400000|2022-02-15 14:30:00|1016.3|1011.3|1013.3|1008.3|1016.4|1011.4|1012.3|1007.3|384
1644935700000|2022-02-15 14:35:00|1013.1|1008.1|1012.7|1007.7|1013.6|1008.6|1011.2|1006.2|398
1644936000000|2022-02-15 14:40:00|1012.3|1007.3|1014.9|1009.9|1015.4|1010.4|1012.3|1007.3|303
1644936300000|2022-02-15 14:45:00|1014.8|1009.8|1013.3|1008.3|1016.7|1011.7|1013.2|1008.2|301
1644936600000|2022-02-15 14:50:00|1013.5|1008.5|1012.4|1007.4|1013.8|1008.8|1011.9|1006.9|345
1644936900000|2022-02-15 14:55:00|1012.3|1007.3|1012.3|1007.3|1013.2|1008.2|1011.3|1006.3|317
1644937200000|2022-02-15 15:00:00|1012.2|1007.2|1012.2|1007.2|1013.5|1008.5|1010.5|1005.5|328
1644937500000|2022-02-15 15:05:00|1012.3|1007.3|1011.9|1006.9|1012.3|1007.3|1011.1|1006.1|278
1644937800000|2022-02-15 15:10:00|1011.8|1006.8|1016.2|1011.2|1016.6|1011.6|1011.7|1006.7|360
1644938100000|2022-02-15 15:15:00|1016.5|1011.5|1016.9|1011.9|1017.9|1012.9|1015.8|1010.8|264
1644938400000|2022-02-15 15:20:00|1016.8|1011.8|1016.2|1011.2|1017.6|1012.6|1013.9|1008.9|209
1644938700000|2022-02-15 15:25:00|1016|1011|1016.8|1011.8|1018|1013|1015.5|1010.5|235
1644939000000|2022-02-15 15:30:00|1016.9|1011.9|1017.3|1012.3|1018|1013|1016.4|1011.4|216
1644939300000|2022-02-15 15:35:00|1017.5|1012.5|1016.7|1011.7|1018|1013|1016.5|1011.5|185
1644939600000|2022-02-15 15:40:00|1016.8|1011.8|1018|1013|1018.5|1013.5|1016.3|1011.3|138
1644939900000|2022-02-15 15:45:00|1018.1|1013.1|1018.1|1013.1|1018.6|1013.6|1017.2|1012.2|162
1644940200000|2022-02-15 15:50:00|1018|1013|1016.3|1011.3|1018.1|1013.1|1016|1011|152
1644940500000|2022-02-15 15:55:00|1016.5|1011.5|1017.7|1012.7|1018.3|1013.3|1016.2|1011.2|148
1644940800000|2022-02-15 16:00:00|1017.8|1012.8|1021.1|1016.1|1021.5|1016.5|1017.4|1012.4|180
1644941100000|2022-02-15 16:05:00|1021.2|1016.2|1025|1020|1025.6|1020.6|1019.4|1014.4|214
1644941400000|2022-02-15 16:10:00|1025.1|1020.1|1026.5|1021.5|1029.3|1024.3|1024.8|1019.8|345
1644941700000|2022-02-15 16:15:00|1026.6|1021.6|1028.6|1023.6|1029.6|1024.6|1026.1|1021.1|257
1644942000000|2022-02-15 16:20:00|1029.1|1024.1|1027.4|1022.4|1029.5|1024.5|1027.3|1022.3|169
1644942300000|2022-02-15 16:25:00|1027.3|1022.3|1028.2|1023.2|1028.5|1023.5|1027.2|1022.2|158
1644942600000|2022-02-15 16:30:00|1028.3|1023.3|1031.4|1026.4|1031.9|1026.9|1027.7|1022.7|202
1644942900000|2022-02-15 16:35:00|1031.5|1026.5|1030.9|1025.9|1032|1027|1030.4|1025.4|188
1644943200000|2022-02-15 16:40:00|1031|1026|1027.6|1022.6|1031|1026|1027.3|1022.3|201
1644943500000|2022-02-15 16:45:00|1027.8|1022.8|1028.9|1023.9|1029.2|1024.2|1026.2|1021.2|185
1644943800000|2022-02-15 16:50:00|1029|1024|1028.7|1023.7|1029.3|1024.3|1028.2|1023.2|130
1644944100000|2022-02-15 16:55:00|1028.8|1023.8|1029.2|1024.2|1029.5|1024.5|1028.4|1023.4|139
1644944400000|2022-02-15 17:00:00|1029.3|1024.3|1027.7|1022.7|1029.9|1024.9|1027.6|1022.6|116
1644944700000|2022-02-15 17:05:00|1027.5|1022.5|1026.8|1021.8|1027.9|1022.9|1026.1|1021.1|133
1644945000000|2022-02-15 17:10:00|1026.7|1021.7|1026.8|1021.8|1027.3|1022.3|1026.4|1021.4|157
1644945300000|2022-02-15 17:15:00|1026.9|1021.9|1025.8|1020.8|1027.3|1022.3|1025.3|1020.3|150
1644945600000|2022-02-15 17:20:00|1025.7|1020.7|1025.9|1020.9|1027|1022|1025.4|1020.4|134
1644945900000|2022-02-15 17:25:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1025.5|1020.5|135
1644946200000|2022-02-15 17:30:00|1026.7|1021.7|1025.6|1020.6|1027.9|1022.9|1025.6|1020.6|115
1644946500000|2022-02-15 17:35:00|1025.7|1020.7|1024.9|1019.9|1025.8|1020.8|1024.8|1019.8|113
1644946800000|2022-02-15 17:40:00|1024.8|1019.8|1025.4|1020.4|1026.1|1021.1|1024|1019|137
1644947100000|2022-02-15 17:45:00|1025.3|1020.3|1025.2|1020.2|1026.1|1021.1|1025.1|1020.1|123
1644947400000|2022-02-15 17:50:00|1025.3|1020.3|1026|1021|1026.5|1021.5|1025|1020|136
1644947700000|2022-02-15 17:55:00|1026.1|1021.1|1026.1|1021.1|1027.2|1022.2|1025.8|1020.8|170
1644948000000|2022-02-15 18:00:00|1026|1021|1025.4|1020.4|1026.2|1021.2|1024.4|1019.4|283
1644948300000|2022-02-15 18:05:00|1025.5|1020.5|1026.1|1021.1|1026.2|1021.2|1025.3|1020.3|60
1644948600000|2022-02-15 18:10:00|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.1|1021.1|104
1644948900000|2022-02-15 18:15:00|1026.8|1021.8|1027.4|1022.4|1027.5|1022.5|1026.4|1021.4|137
1644949200000|2022-02-15 18:20:00|1027.5|1022.5|1028.4|1023.4|1028.7|1023.7|1027.4|1022.4|135
1644949500000|2022-02-15 18:25:00|1028.5|1023.5|1029.1|1024.1|1029.3|1024.3|1028.4|1023.4|122
1644949800000|2022-02-15 18:30:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1028.8|1023.8|79
1644950100000|2022-02-15 18:35:00|1029.4|1024.4|1028.9|1023.9|1029.6|1024.6|1028.6|1023.6|72
1644950400000|2022-02-15 18:40:00|1028.8|1023.8|1029.4|1024.4|1029.7|1024.7|1028.8|1023.8|58
1644950700000|2022-02-15 18:45:00|1029.5|1024.5|1030|1025|1030.1|1025.1|1029.2|1024.2|66
1644951000000|2022-02-15 18:50:00|1029.9|1024.9|1029.9|1024.9|1030.2|1025.2|1029.6|1024.6|65
1644951300000|2022-02-15 18:55:00|1029.8|1024.8|1030|1025|1030.2|1025.2|1029.8|1024.8|54
1644951600000|2022-02-15 19:00:00|1029.9|1024.9|1029.5|1024.5|1030.2|1025.2|1029.2|1024.2|109
1644951900000|2022-02-15 19:05:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|66
1644952200000|2022-02-15 19:10:00|1029.5|1024.5|1030|1025|1030.3|1025.3|1029.3|1024.3|71
1644952500000|2022-02-15 19:15:00|1030.1|1025.1|1030.7|1025.7|1031.1|1026.1|1030.1|1025.1|54
1644952800000|2022-02-15 19:20:00|1030.6|1025.6|1030.5|1025.5|1030.8|1025.8|1030.5|1025.5|50
1644953100000|2022-02-15 19:25:00|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.4|1025.4|88
1644953400000|2022-02-15 19:30:00|1030.5|1025.5|1029.6|1024.6|1030.5|1025.5|1029.5|1024.5|89
1644953700000|2022-02-15 19:35:00|1029.7|1024.7|1029.6|1024.6|1030|1025|1029.5|1024.5|29
1644954000000|2022-02-15 19:40:00|1029.5|1024.5|1029.6|1024.6|1030.3|1025.3|1028.5|1023.5|91
1644954300000|2022-02-15 19:45:00|1029.7|1024.7|1029.7|1024.7|1030.1|1025.1|1029.3|1024.3|32
1644954600000|2022-02-15 19:50:00|1029.8|1024.8|1030.2|1025.2|1030.3|1025.3|1029.7|1024.7|60
1644954900000|2022-02-15 19:55:00|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1029.9|1024.9|137
1644955200000|2022-02-15 20:00:00|1030.2|1025.2|1031|1026|1031.1|1026.1|1030.2|1025.2|98
1644955500000|2022-02-15 20:05:00|1031.1|1026.1|1030.6|1025.6|1031.1|1026.1|1030.1|1025.1|130
1644955800000|2022-02-15 20:10:00|1030.7|1025.7|1030.9|1025.9|1031|1026|1030.6|1025.6|71
1644956100000|2022-02-15 20:15:00|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.6|1025.6|92
1644956400000|2022-02-15 20:20:00|1030.7|1025.7|1030.4|1025.4|1031|1026|1030.2|1025.2|107
1644956700000|2022-02-15 20:25:00|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.7|1024.7|80
1644957000000|2022-02-15 20:30:00|1029.7|1024.7|1029.1|1024.1|1029.9|1024.9|1028.8|1023.8|197
1644957300000|2022-02-15 20:35:00|1029|1024|1028.9|1023.9|1029.8|1024.8|1028.8|1023.8|156
1644957600000|2022-02-15 20:40:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.2|1023.2|117
1644957900000|2022-02-15 20:45:00|1028.9|1023.9|1029.3|1024.3|1029.6|1024.6|1028.4|1023.4|144
1644958200000|2022-02-15 20:50:00|1029.5|1024.5|1029.8|1024.8|1030.5|1025.5|1029.3|1024.3|177
1644958500000|2022-02-15 20:55:00|1029.6|1024.6|1029.3|1024.3|1030.2|1025.2|1028.5|1023.5|167
1644958800000|2022-02-15 21:00:00|1029.1|1024.1|1028.5|1023.5|1029.3|1024.3|1028.4|1023.4|175
1644959100000|2022-02-15 21:05:00|1028.4|1023.4|1028.1|1023.1|1028.6|1023.6|1028|1023|74
1644959400000|2022-02-15 21:10:00|1028.2|1023.2|1028.5|1023.5|1028.6|1023.6|1028.1|1023.1|61
1644959700000|2022-02-15 21:15:00|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.2|1023.2|36
1644960000000|2022-02-15 21:20:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|12
1644960300000|2022-02-15 21:25:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|42
1644960600000|2022-02-15 21:30:00|1029.3|1024.3|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|29
1644960900000|2022-02-15 21:35:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1029.1|1024.1|29
1644961200000|2022-02-15 21:40:00|1029.2|1024.2|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|49
1644961500000|2022-02-15 21:45:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|35
1644961800000|2022-02-15 21:50:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|35
1644962100000|2022-02-15 21:55:00|1029.4|1024.4|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|56
1644966000000|2022-02-15 23:00:00|1030.1|1025.1|1030|1025|1030.7|1025.7|1030|1025|43
1644966300000|2022-02-15 23:05:00|1030.1|1025.1|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|29
1644966600000|2022-02-15 23:10:00|1030.6|1025.6|1031.4|1026.4|1031.7|1026.7|1030.4|1025.4|64
1644966900000|2022-02-15 23:15:00|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1030.6|1025.6|34
1644967200000|2022-02-15 23:20:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030.2|1025.2|58
1644967500000|2022-02-15 23:25:00|1030.3|1025.3|1030.5|1025.5|1030.7|1025.7|1030.2|1025.2|44
1644967800000|2022-02-15 23:30:00|1030.4|1025.4|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|22
1644968100000|2022-02-15 23:35:00|1030.5|1025.5|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|34
1644968400000|2022-02-15 23:40:00|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030|1025|42
1644968700000|2022-02-15 23:45:00|1030|1025|1029.2|1024.2|1030.5|1025.5|1029.2|1024.2|105
1644969000000|2022-02-15 23:50:00|1029|1024|1029.3|1024.3|1029.5|1024.5|1028.6|1023.6|55
1644969300000|2022-02-15 23:55:00|1029.4|1024.4|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|44
1644969600000|2022-02-16 00:00:00|1029.5|1024.5|1029.5|1024.5|1029.8|1024.8|1029.4|1024.4|64
1644969900000|2022-02-16 00:05:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.2|1024.2|37
1644970200000|2022-02-16 00:10:00|1029.6|1024.6|1028.8|1023.8|1029.8|1024.8|1028.7|1023.7|24
1644970500000|2022-02-16 00:15:00|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.7|1023.7|49
1644970800000|2022-02-16 00:20:00|1028.9|1023.9|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|29
1644971100000|2022-02-16 00:25:00|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|37
1644971400000|2022-02-16 00:30:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|10
1644971700000|2022-02-16 00:35:00|1028.2|1023.2|1028.6|1023.6|1028.8|1023.8|1028.1|1023.1|43
1644972000000|2022-02-16 00:40:00|1028.5|1023.5|1029.1|1024.1|1029.1|1024.1|1028.1|1023.1|30
1644972300000|2022-02-16 00:45:00|1029|1024|1029.2|1024.2|1029.5|1024.5|1029|1024|26
1644972600000|2022-02-16 00:50:00|1029.1|1024.1|1029.1|1024.1|1029.5|1024.5|1028.6|1023.6|52
1644972900000|2022-02-16 00:55:00|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|42
1644973200000|2022-02-16 01:00:00|1028.8|1023.8|1027.2|1022.2|1028.8|1023.8|1027|1022|117
1644973500000|2022-02-16 01:05:00|1027.3|1022.3|1027.2|1022.2|1027.7|1022.7|1027.1|1022.1|95
1644973800000|2022-02-16 01:10:00|1027.3|1022.3|1027.4|1022.4|1028.1|1023.1|1027.2|1022.2|66
1644974100000|2022-02-16 01:15:00|1027.6|1022.6|1027.2|1022.2|1028|1023|1027.2|1022.2|99
1644974400000|2022-02-16 01:20:00|1027.3|1022.3|1028.5|1023.5|1029.9|1025.8|1027.3|1022.3|35
1644974700000|2022-02-16 01:25:00|1028.4|1023.4|1027.5|1022.5|1028.4|1023.4|1027.5|1022.5|38
1644975000000|2022-02-16 01:30:00|1027.6|1022.6|1026.8|1021.8|1027.6|1022.6|1026.8|1021.8|113
1644975300000|2022-02-16 01:35:00|1026.9|1021.9|1027.1|1022.1|1027.6|1022.6|1026.7|1021.7|39
1644975600000|2022-02-16 01:40:00|1027.2|1022.2|1027.2|1022.2|1027.6|1022.6|1027|1022|59
1644975900000|2022-02-16 01:45:00|1027.1|1022.1|1027.7|1022.7|1027.9|1022.9|1027.1|1022.1|46
1644976200000|2022-02-16 01:50:00|1027.6|1022.6|1027.9|1022.9|1028.2|1023.2|1027.6|1022.6|63
1644976500000|2022-02-16 01:55:00|1027.8|1022.8|1028|1023|1028.4|1023.4|1027.6|1022.6|89
1644976800000|2022-02-16 02:00:00|1027.9|1022.9|1027.7|1022.7|1028.1|1023.1|1027.5|1022.5|74
1644977100000|2022-02-16 02:05:00|1027.8|1022.8|1028.5|1023.5|1028.7|1023.7|1027.7|1022.7|214
1644977400000|2022-02-16 02:10:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1027.7|1022.7|85
1644977700000|2022-02-16 02:15:00|1028.3|1023.3|1028.6|1023.6|1028.7|1023.7|1028.1|1023.1|36
1644978000000|2022-02-16 02:20:00|1028.5|1023.5|1028.3|1023.3|1028.8|1023.8|1028.3|1023.3|52
1644978300000|2022-02-16 02:25:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|27
1644978600000|2022-02-16 02:30:00|1028.3|1023.3|1027.6|1022.6|1028.4|1023.4|1027.5|1022.5|43
1644978900000|2022-02-16 02:35:00|1027.5|1022.5|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|26
1644979200000|2022-02-16 02:40:00|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|18
1644979500000|2022-02-16 02:45:00|1027.6|1022.6|1027.7|1022.7|1028.1|1023.1|1027.5|1022.5|68
1644979800000|2022-02-16 02:50:00|1027.8|1022.8|1028|1023|1028.1|1023.1|1027.4|1022.4|82
1644980100000|2022-02-16 02:55:00|1027.9|1022.9|1028.1|1023.1|1028.6|1023.6|1027.9|1022.9|90
1644980400000|2022-02-16 03:00:00|1027.8|1022.8|1029.3|1024.3|1029.3|1024.3|1027.8|1022.8|41
1644980700000|2022-02-16 03:05:00|1029.2|1024.2|1029|1024|1029.3|1024.3|1028.8|1023.8|46
1644981000000|2022-02-16 03:10:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.5|1023.5|43
1644981300000|2022-02-16 03:15:00|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|23
1644981600000|2022-02-16 03:20:00|1028.7|1023.7|1029|1024|1029|1024|1028.5|1023.5|30
1644981900000|2022-02-16 03:25:00|1028.9|1023.9|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|47
1644982200000|2022-02-16 03:30:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.8|1023.8|36
1644982500000|2022-02-16 03:35:00|1029.4|1024.4|1029.6|1024.6|1029.8|1024.8|1029.1|1024.1|23
1644982800000|2022-02-16 03:40:00|1029.7|1024.7|1030.9|1025.9|1031|1026|1029.5|1024.5|36
1644983100000|2022-02-16 03:45:00|1031.2|1026.2|1032|1027|1032.2|1027.2|1031.2|1026.2|37
1644983400000|2022-02-16 03:50:00|1031.9|1026.9|1032.2|1027.2|1032.3|1027.3|1031.9|1026.9|36
1644983700000|2022-02-16 03:55:00|1032.1|1027.1|1032.5|1027.5|1032.7|1027.7|1032|1027|39
1644984000000|2022-02-16 04:00:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.1|1027.1|110
1644984300000|2022-02-16 04:05:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.2|1027.2|49
1644984600000|2022-02-16 04:10:00|1032.3|1027.3|1033|1028|1033|1028|1032.1|1027.1|18
1644984900000|2022-02-16 04:15:00|1032.9|1027.9|1032.8|1027.8|1033.1|1028.1|1032.8|1027.8|32
1644985200000|2022-02-16 04:20:00|1032.9|1027.9|1032.1|1027.1|1032.9|1027.9|1032|1027|21
1644985500000|2022-02-16 04:25:00|1032|1027|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|39
1644985800000|2022-02-16 04:30:00|1032|1027|1032.1|1027.1|1032.2|1027.2|1031.9|1026.9|10
1644986100000|2022-02-16 04:35:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032|1027|44
1644986400000|2022-02-16 04:40:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|27
1644986700000|2022-02-16 04:45:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|30
1644987000000|2022-02-16 04:50:00|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|9
1644987300000|2022-02-16 04:55:00|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.4|1027.4|28
1644987600000|2022-02-16 05:00:00|1032.4|1027.4|1032.5|1027.5|1032.7|1027.7|1032.3|1027.3|35
1644987900000|2022-02-16 05:05:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|17
1644988200000|2022-02-16 05:10:00|1032.5|1027.5|1031.9|1026.9|1032.5|1027.5|1031.7|1026.7|44
1644988500000|2022-02-16 05:15:00|1031.8|1026.8|1031.1|1026.1|1032|1027|1031|1026|52
1644988800000|2022-02-16 05:20:00|1031|1026|1031.7|1026.7|1031.7|1026.7|1030.7|1025.7|18
1644989100000|2022-02-16 05:25:00|1031.8|1026.8|1031.5|1026.5|1031.9|1026.9|1031.4|1026.4|28
1644989400000|2022-02-16 05:30:00|1031.6|1026.6|1032|1027|1032.5|1027.5|1031.3|1026.3|92
1644989700000|2022-02-16 05:35:00|1032.1|1027.1|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|40
1644990000000|2022-02-16 05:40:00|1032.5|1027.5|1032.3|1027.3|1032.6|1027.6|1032.2|1027.2|55
1644990300000|2022-02-16 05:45:00|1032.4|1027.4|1032.5|1027.5|1032.7|1027.7|1032.1|1027.1|66
1644990600000|2022-02-16 05:50:00|1032.6|1027.6|1032.2|1027.2|1032.8|1027.8|1032|1027|66
1644990900000|2022-02-16 05:55:00|1032.1|1027.1|1031.5|1026.5|1032.2|1027.2|1031.5|1026.5|53
1644991200000|2022-02-16 06:00:00|1031.6|1026.6|1031.5|1026.5|1031.9|1026.9|1031.1|1026.1|102
1644991500000|2022-02-16 06:05:00|1031.3|1026.3|1030.6|1025.6|1031.4|1026.4|1030.3|1025.3|51
1644991800000|2022-02-16 06:10:00|1030.8|1025.8|1030.8|1025.8|1031.2|1026.2|1030.6|1025.6|47
1644992100000|2022-02-16 06:15:00|1030.9|1025.9|1031|1026|1031.3|1026.3|1030.6|1025.6|58
1644992400000|2022-02-16 06:20:00|1031.2|1026.2|1031.7|1026.7|1031.8|1026.8|1031.1|1026.1|54
1644992700000|2022-02-16 06:25:00|1031.8|1026.8|1031|1026|1031.9|1026.9|1030.9|1025.9|67
1644993000000|2022-02-16 06:30:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|53
1644993300000|2022-02-16 06:35:00|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.1|1026.1|46
1644993600000|2022-02-16 06:40:00|1031.5|1026.5|1031.6|1026.6|1031.9|1026.9|1031.5|1026.5|54
1644993900000|2022-02-16 06:45:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|21
1644994200000|2022-02-16 06:50:00|1031.4|1026.4|1031.6|1026.6|1031.8|1026.8|1031.3|1026.3|47
1644994500000|2022-02-16 06:55:00|1031.7|1026.7|1031.2|1026.2|1031.9|1026.9|1030.8|1025.8|64
1644994800000|2022-02-16 07:00:00|1031.1|1026.1|1031.5|1026.5|1032|1027|1031|1026|127
1644995100000|2022-02-16 07:05:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.3|1026.3|64
1644995400000|2022-02-16 07:10:00|1031.7|1026.7|1031.7|1026.7|1031.9|1026.9|1031.4|1026.4|74
1644995700000|2022-02-16 07:15:00|1031.4|1026.4|1030.3|1025.3|1031.5|1026.5|1030.3|1025.3|71
1644996000000|2022-02-16 07:20:00|1030.4|1025.4|1030.3|1025.3|1030.6|1025.6|1030.2|1025.2|108
1644996300000|2022-02-16 07:25:00|1030|1025|1030.4|1025.4|1030.5|1025.5|1029.8|1024.8|59
1644996600000|2022-02-16 07:30:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1029.8|1024.8|64
1644996900000|2022-02-16 07:35:00|1030.3|1025.3|1031.4|1026.4|1031.5|1026.5|1030.3|1025.3|42
1644997200000|2022-02-16 07:40:00|1031.5|1026.5|1031.1|1026.1|1031.9|1026.9|1031|1026|73
1644997500000|2022-02-16 07:45:00|1031.2|1026.2|1031.3|1026.3|1031.5|1026.5|1031.1|1026.1|77
1644997800000|2022-02-16 07:50:00|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.8|1025.8|41
1644998100000|2022-02-16 07:55:00|1031.1|1026.1|1031.5|1026.5|1032.6|1027.6|1030.9|1025.9|80
1644998400000|2022-02-16 08:00:00|1031.6|1026.6|1031|1026|1032.8|1027.8|1030.5|1025.5|162
1644998700000|2022-02-16 08:05:00|1030.9|1025.9|1033|1028|1033.1|1028.1|1030.8|1025.8|94
1644999000000|2022-02-16 08:10:00|1033.1|1028.1|1033.2|1028.2|1033.4|1028.4|1032.8|1027.8|113
1644999300000|2022-02-16 08:15:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033|1028|153
1644999600000|2022-02-16 08:20:00|1033.4|1028.4|1034|1029|1034.6|1029.6|1033.4|1028.4|161
1644999900000|2022-02-16 08:25:00|1033.9|1028.9|1033.3|1028.3|1034.2|1029.2|1033|1028|129
1645000200000|2022-02-16 08:30:00|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1032|1027|102
1645000500000|2022-02-16 08:35:00|1033.6|1028.6|1033.1|1028.1|1033.9|1028.9|1032.3|1027.3|142
1645000800000|2022-02-16 08:40:00|1033.2|1028.2|1033.7|1028.7|1034.1|1029.1|1032.8|1027.8|144
1645001100000|2022-02-16 08:45:00|1033.8|1028.8|1035.3|1030.3|1035.5|1030.5|1033.3|1028.3|114
1645001400000|2022-02-16 08:50:00|1035.4|1030.4|1035.4|1030.4|1035.6|1030.6|1034.8|1029.8|148
1645001700000|2022-02-16 08:55:00|1035.2|1030.2|1035.6|1030.6|1036|1031|1035.1|1030.1|124
1645002000000|2022-02-16 09:00:00|1035.8|1030.8|1035.4|1030.4|1036.5|1031.5|1035.3|1030.3|105
1645002300000|2022-02-16 09:05:00|1035.3|1030.3|1033.8|1028.8|1035.6|1030.6|1032.9|1027.9|153
1645002600000|2022-02-16 09:10:00|1033.6|1028.6|1035.5|1030.5|1035.6|1030.6|1033|1028|152
1645002900000|2022-02-16 09:15:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1034.7|1029.7|141
1645003200000|2022-02-16 09:20:00|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.3|1029.3|152
1645003500000|2022-02-16 09:25:00|1035.1|1030.1|1036|1031|1036.1|1031.1|1035.1|1030.1|117
1645003800000|2022-02-16 09:30:00|1036.1|1031.1|1037.1|1032.1|1037.9|1032.9|1036|1031|130
1645004100000|2022-02-16 09:35:00|1037.2|1032.2|1036.8|1031.8|1037.3|1032.3|1036.5|1031.5|143
1645004400000|2022-02-16 09:40:00|1036.7|1031.7|1036.3|1031.3|1037.4|1032.4|1035.9|1030.9|62
1645004700000|2022-02-16 09:45:00|1036.4|1031.4|1037.5|1032.5|1038.7|1033.7|1036.4|1031.4|117
1645005000000|2022-02-16 09:50:00|1037.6|1032.6|1037.3|1032.3|1038.2|1033.2|1037.2|1032.2|100
1645005300000|2022-02-16 09:55:00|1037.4|1032.4|1036.9|1031.9|1037.6|1032.6|1036.5|1031.5|134
1645005600000|2022-02-16 10:00:00|1036.8|1031.8|1036.9|1031.9|1037.3|1032.3|1035.7|1030.7|118
1645005900000|2022-02-16 10:05:00|1037|1032|1037.7|1032.7|1037.9|1032.9|1036.6|1031.6|100
1645006200000|2022-02-16 10:10:00|1037.8|1032.8|1037.6|1032.6|1038|1033|1037.4|1032.4|101
1645006500000|2022-02-16 10:15:00|1037.8|1032.8|1036.2|1031.2|1037.9|1032.9|1036.2|1031.2|101
1645006800000|2022-02-16 10:20:00|1036.1|1031.1|1034.3|1029.3|1036.1|1031.1|1034|1029|77
1645007100000|2022-02-16 10:25:00|1034.4|1029.4|1035|1030|1035.5|1030.5|1034.4|1029.4|159
1645007400000|2022-02-16 10:30:00|1035.1|1030.1|1036|1031|1036|1031|1034.5|1029.5|123
1645007700000|2022-02-16 10:35:00|1035.9|1030.9|1035.4|1030.4|1036.1|1031.1|1035.2|1030.2|75
1645008000000|2022-02-16 10:40:00|1035.5|1030.5|1034.8|1029.8|1035.7|1030.7|1034.5|1029.5|99
1645008300000|2022-02-16 10:45:00|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.3|1029.3|72
1645008600000|2022-02-16 10:50:00|1034.6|1029.6|1036.1|1031.1|1036.6|1031.6|1034.6|1029.6|59
1645008900000|2022-02-16 10:55:00|1035.9|1030.9|1036.9|1031.9|1037.1|1032.1|1035.9|1030.9|62
1645009200000|2022-02-16 11:00:00|1036.8|1031.8|1037.3|1032.3|1037.7|1032.7|1035.8|1030.8|95
1645009500000|2022-02-16 11:05:00|1037.4|1032.4|1037|1032|1037.5|1032.5|1036.4|1031.4|105
1645009800000|2022-02-16 11:10:00|1037.1|1032.1|1037|1032|1037.9|1032.9|1036.9|1031.9|69
1645010100000|2022-02-16 11:15:00|1037.1|1032.1|1037.2|1032.2|1037.7|1032.7|1037|1032|111
1645010400000|2022-02-16 11:20:00|1037.3|1032.3|1038.1|1033.1|1038.2|1033.2|1037.3|1032.3|100
1645010700000|2022-02-16 11:25:00|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1037.6|1032.6|100
1645011000000|2022-02-16 11:30:00|1038.5|1033.5|1038.9|1033.9|1039.5|1034.5|1038.1|1033.1|89
1645011300000|2022-02-16 11:35:00|1038.7|1033.7|1039.3|1034.3|1039.4|1034.4|1038.6|1033.6|83
1645011600000|2022-02-16 11:40:00|1039.4|1034.4|1038.3|1033.3|1039.6|1034.6|1038.3|1033.3|63
1645011900000|2022-02-16 11:45:00|1038.2|1033.2|1038.1|1033.1|1038.8|1033.8|1037.9|1032.9|75
1645012200000|2022-02-16 11:50:00|1038|1033|1037.5|1032.5|1038.4|1033.4|1037.5|1032.5|55
1645012500000|2022-02-16 11:55:00|1037.6|1032.6|1037.9|1032.9|1038.2|1033.2|1037.4|1032.4|57
1645012800000|2022-02-16 12:00:00|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.2|1032.2|109
1645013100000|2022-02-16 12:05:00|1037.3|1032.3|1037.2|1032.2|1037.8|1032.8|1037|1032|54
1645013400000|2022-02-16 12:10:00|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|48
1645013700000|2022-02-16 12:15:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|48
1645014000000|2022-02-16 12:20:00|1037.5|1032.5|1037.7|1032.7|1038.5|1033.5|1037.2|1032.2|106
1645014300000|2022-02-16 12:25:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.6|1032.6|108
1645014600000|2022-02-16 12:30:00|1038.2|1033.2|1037|1032|1038.2|1033.2|1036.3|1031.3|121
1645014900000|2022-02-16 12:35:00|1036.9|1031.9|1036.4|1031.4|1037.3|1032.3|1035.8|1030.8|119
1645015200000|2022-02-16 12:40:00|1036.5|1031.5|1033.7|1028.7|1036.5|1031.5|1033.7|1028.7|129
1645015500000|2022-02-16 12:45:00|1034.1|1029.1|1035.1|1030.1|1035.1|1030.1|1033.6|1028.6|96
1645015800000|2022-02-16 12:50:00|1035.2|1030.2|1033.7|1028.7|1035.8|1030.8|1033.2|1028.2|75
1645016100000|2022-02-16 12:55:00|1033.8|1028.8|1034.1|1029.1|1034.6|1029.6|1032.7|1027.7|165
1645016400000|2022-02-16 13:00:00|1034.4|1029.4|1031.6|1026.6|1034.6|1029.6|1030.7|1025.7|174
1645016700000|2022-02-16 13:05:00|1031.5|1026.5|1031.7|1026.7|1032.2|1027.2|1030.9|1025.9|156
1645017000000|2022-02-16 13:10:00|1031.8|1026.8|1032.2|1027.2|1032.7|1027.7|1031.7|1026.7|123
1645017300000|2022-02-16 13:15:00|1032.4|1027.4|1033.9|1028.9|1034.5|1029.5|1032.1|1027.1|145
1645017600000|2022-02-16 13:20:00|1033.8|1028.8|1040.5|1035.5|1041.3|1036.3|1033.8|1028.8|245
1645017900000|2022-02-16 13:25:00|1040.4|1035.4|1044.2|1033.2|1044.2|1037.5|1040.4|1032.3|230
1645018200000|2022-02-16 13:30:00|1044.5|1033.5|1041.2|1036.2|1044.9|1037.7|1040.1|1030.7|330
1645018500000|2022-02-16 13:35:00|1041.1|1036.1|1042.7|1037.7|1043|1038|1040.6|1035.6|160
1645018800000|2022-02-16 13:40:00|1042.5|1037.5|1042.7|1037.7|1043.1|1038.1|1040.7|1035.7|260
1645019100000|2022-02-16 13:45:00|1042.8|1037.8|1044.8|1039.8|1046|1041|1042.5|1037.5|261
1645019400000|2022-02-16 13:50:00|1044.7|1039.7|1045.1|1040.1|1045.3|1040.3|1044.2|1039.2|226
1645019700000|2022-02-16 13:55:00|1045.2|1040.2|1046.4|1041.4|1047.5|1042.5|1044.3|1039.3|229
1645020000000|2022-02-16 14:00:00|1046.8|1041.8|1045.7|1040.7|1046.9|1041.9|1044.7|1039.7|260
1645020300000|2022-02-16 14:05:00|1045.8|1040.8|1044.8|1039.8|1045.8|1040.8|1044.3|1039.3|179
1645020600000|2022-02-16 14:10:00|1044.9|1039.9|1046.9|1041.9|1047.4|1042.4|1044.9|1039.9|168
1645020900000|2022-02-16 14:15:00|1046.7|1041.7|1046.3|1041.3|1046.7|1041.7|1045.1|1040.1|173
1645021200000|2022-02-16 14:20:00|1046.4|1041.4|1046.5|1041.5|1047|1042|1045.8|1040.8|190
1645021500000|2022-02-16 14:25:00|1046.6|1041.6|1047.3|1042.3|1047.5|1042.5|1046.2|1041.2|127
1645021800000|2022-02-16 14:30:00|1047.4|1042.4|1051.3|1046.3|1052.3|1047.3|1046.9|1041.9|418
1645022100000|2022-02-16 14:35:00|1051.4|1046.4|1054.4|1049.4|1056.1|1051.1|1051.2|1046.2|496
1645022400000|2022-02-16 14:40:00|1054.5|1049.5|1053.7|1048.7|1055.2|1050.2|1053.1|1048.1|387
1645022700000|2022-02-16 14:45:00|1053.6|1048.6|1052.4|1047.4|1054.1|1049.1|1052.4|1047.4|287
1645023000000|2022-02-16 14:50:00|1052.2|1047.2|1053.7|1048.7|1054.1|1049.1|1051.3|1046.3|295
1645023300000|2022-02-16 14:55:00|1053.8|1048.8|1053|1048|1054|1049|1053|1048|240
1645023600000|2022-02-16 15:00:00|1053.1|1048.1|1053.4|1048.4|1055.4|1050.4|1052.9|1047.9|294
1645023900000|2022-02-16 15:05:00|1053.5|1048.5|1052.5|1047.5|1054.7|1049.7|1052.3|1047.3|266
1645024200000|2022-02-16 15:10:00|1052.4|1047.4|1050.9|1045.9|1053.8|1048.8|1049.3|1044.3|192
1645024500000|2022-02-16 15:15:00|1051|1046|1051|1046|1051.4|1046.4|1048.6|1043.6|266
1645024800000|2022-02-16 15:20:00|1051.1|1046.1|1050.7|1045.7|1052.7|1047.7|1050.6|1045.6|226
1645025100000|2022-02-16 15:25:00|1050.8|1045.8|1051.4|1046.4|1052.5|1047.5|1050|1045|188
1645025400000|2022-02-16 15:30:00|1051.5|1046.5|1054.4|1049.4|1054.4|1049.4|1051.4|1046.4|202
1645025700000|2022-02-16 15:35:00|1054.5|1049.5|1055.7|1050.7|1056.1|1051.1|1053.7|1048.7|267
1645026000000|2022-02-16 15:40:00|1055.8|1050.8|1058.7|1053.7|1059.2|1054.2|1055.1|1050.1|277
1645026300000|2022-02-16 15:45:00|1058.6|1053.6|1058.5|1053.5|1058.9|1053.9|1057.6|1052.6|267
1645026600000|2022-02-16 15:50:00|1058.4|1053.4|1059|1054|1059.7|1054.7|1058.1|1053.1|294
1645026900000|2022-02-16 15:55:00|1059.1|1054.1|1060.4|1055.4|1060.7|1055.7|1058.6|1053.6|252
1645027200000|2022-02-16 16:00:00|1060.3|1055.3|1061|1056|1061.6|1056.6|1059.8|1054.8|197
1645027500000|2022-02-16 16:05:00|1061.1|1056.1|1059.7|1054.7|1061.5|1056.5|1058.7|1053.7|249
1645027800000|2022-02-16 16:10:00|1059.8|1054.8|1060.6|1055.6|1061.9|1056.9|1059.4|1054.4|163
1645028100000|2022-02-16 16:15:00|1060.5|1055.5|1059.2|1054.2|1061.4|1056.4|1059.1|1054.1|203
1645028400000|2022-02-16 16:20:00|1059.1|1054.1|1060.7|1055.7|1060.9|1055.9|1058.6|1053.6|136
1645028700000|2022-02-16 16:25:00|1060.8|1055.8|1060.9|1055.9|1061.6|1056.6|1059.8|1054.8|110
1645029000000|2022-02-16 16:30:00|1061.2|1056.2|1062.6|1057.6|1063.5|1058.5|1060.8|1055.8|187
1645029300000|2022-02-16 16:35:00|1062.7|1057.7|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|206
1645029600000|2022-02-16 16:40:00|1063.7|1058.7|1061|1056|1063.9|1058.9|1060.3|1055.3|174
1645029900000|2022-02-16 16:45:00|1060.9|1055.9|1063.3|1058.3|1063.3|1058.3|1060.1|1055.1|211
1645030200000|2022-02-16 16:50:00|1063.2|1058.2|1062.4|1057.4|1063.4|1058.4|1061.9|1056.9|120
1645030500000|2022-02-16 16:55:00|1062.6|1057.6|1062.5|1057.5|1064|1059|1061.3|1056.3|158
1645030800000|2022-02-16 17:00:00|1062.4|1057.4|1064.8|1059.8|1065|1060|1061.8|1056.8|164
1645031100000|2022-02-16 17:05:00|1064.9|1059.9|1066.3|1061.3|1066.5|1061.5|1064.8|1059.8|157
1645031400000|2022-02-16 17:10:00|1066.4|1061.4|1065.6|1060.6|1067.5|1062.5|1064.7|1059.7|251
1645031700000|2022-02-16 17:15:00|1065.7|1060.7|1065|1060|1066.4|1061.4|1065|1060|168
1645032000000|2022-02-16 17:20:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1063.9|1058.9|110
1645032300000|2022-02-16 17:25:00|1064.4|1059.4|1065.1|1060.1|1066.5|1061.5|1064.3|1059.3|220
1645032600000|2022-02-16 17:30:00|1065.2|1060.2|1065.3|1060.3|1065.8|1060.8|1064.3|1059.3|208
1645032900000|2022-02-16 17:35:00|1065.1|1060.1|1064.7|1059.7|1065.7|1060.7|1063.9|1058.9|147
1645033200000|2022-02-16 17:40:00|1064.8|1059.8|1065.3|1060.3|1065.8|1060.8|1064.7|1059.7|95
1645033500000|2022-02-16 17:45:00|1065.2|1060.2|1070.1|1065.1|1070.2|1065.2|1065.2|1060.2|103
1645033800000|2022-02-16 17:50:00|1070.2|1065.2|1067.4|1062.4|1070.4|1065.4|1067|1062|191
1645034100000|2022-02-16 17:55:00|1067.3|1062.3|1065.9|1060.9|1067.5|1062.5|1065.4|1060.4|169
1645034400000|2022-02-16 18:00:00|1066|1061|1065.9|1060.9|1068.1|1063.1|1065.7|1060.7|219
1645034700000|2022-02-16 18:05:00|1065.8|1060.8|1068.2|1063.2|1068.3|1063.3|1065.5|1060.5|184
1645035000000|2022-02-16 18:10:00|1068.1|1063.1|1068|1063|1068.7|1063.7|1067|1062|98
1645035300000|2022-02-16 18:15:00|1067.9|1062.9|1068|1063|1068|1063|1067.4|1062.4|113
1645035600000|2022-02-16 18:20:00|1068.1|1063.1|1067.9|1062.9|1068.5|1063.5|1067.8|1062.8|136
1645035900000|2022-02-16 18:25:00|1067.8|1062.8|1067.7|1062.7|1068.1|1063.1|1067.4|1062.4|123
1645036200000|2022-02-16 18:30:00|1067.6|1062.6|1066.2|1061.2|1068.3|1063.3|1066.2|1061.2|177
1645036500000|2022-02-16 18:35:00|1066.1|1061.1|1066.4|1061.4|1066.7|1061.7|1065.9|1060.9|104
1645036800000|2022-02-16 18:40:00|1066.3|1061.3|1066|1061|1066.3|1061.3|1065.5|1060.5|147
1645037100000|2022-02-16 18:45:00|1065.9|1060.9|1065.8|1060.8|1066.2|1061.2|1065.5|1060.5|140
1645037400000|2022-02-16 18:50:00|1065.7|1060.7|1063.3|1058.3|1066.1|1061.1|1062.3|1057.3|226
1645037700000|2022-02-16 18:55:00|1063.5|1058.5|1065.2|1054.2|1065.2|1058.5|1062|1051.1|92
1645038000000|2022-02-16 19:00:00|1065.3|1054.3|1065.2|1060.2|1068.2|1060.3|1060.9|1054.3|376
1645038300000|2022-02-16 19:05:00|1065.3|1060.3|1068.6|1063.6|1070.7|1065.7|1065.3|1060.3|523
1645038600000|2022-02-16 19:10:00|1068.5|1063.5|1066.4|1061.4|1068.5|1063.5|1065.2|1060.2|314
1645038900000|2022-02-16 19:15:00|1066.5|1061.5|1066.5|1061.5|1068.2|1063.2|1066|1061|376
1645039200000|2022-02-16 19:20:00|1066.6|1061.6|1068.4|1063.4|1068.8|1063.8|1066.3|1061.3|235
1645039500000|2022-02-16 19:25:00|1068.5|1063.5|1067.3|1062.3|1068.6|1063.6|1067.3|1062.3|202
1645039800000|2022-02-16 19:30:00|1067.4|1062.4|1066.5|1061.5|1068.6|1063.6|1065.7|1060.7|196
1645040100000|2022-02-16 19:35:00|1066.7|1061.7|1065.7|1060.7|1067|1062|1064.7|1059.7|180
1645040400000|2022-02-16 19:40:00|1065.8|1060.8|1063.7|1058.7|1065.9|1060.9|1063.7|1058.7|145
1645040700000|2022-02-16 19:45:00|1063.9|1058.9|1066.5|1061.5|1066.6|1061.6|1063.8|1058.8|173
1645041000000|2022-02-16 19:50:00|1066.6|1061.6|1067.5|1062.5|1069.1|1064.1|1066.5|1061.5|191
1645041300000|2022-02-16 19:55:00|1067.6|1062.6|1068.8|1063.8|1068.9|1063.9|1067.2|1062.2|203
1645041600000|2022-02-16 20:00:00|1068.9|1063.9|1068.4|1063.4|1069.3|1064.3|1067.6|1062.6|125
1645041900000|2022-02-16 20:05:00|1068.3|1063.3|1067.3|1062.3|1068.4|1063.4|1067|1062|152
1645042200000|2022-02-16 20:10:00|1067.2|1062.2|1067.5|1062.5|1068.4|1063.4|1066.9|1061.9|129
1645042500000|2022-02-16 20:15:00|1067.4|1062.4|1067.6|1062.6|1067.8|1062.8|1067.1|1062.1|97
1645042800000|2022-02-16 20:20:00|1067.5|1062.5|1066.6|1061.6|1067.6|1062.6|1066.5|1061.5|148
1645043100000|2022-02-16 20:25:00|1066.5|1061.5|1067.1|1062.1|1067.6|1062.6|1066.5|1061.5|190
1645043400000|2022-02-16 20:30:00|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1066.6|1061.6|147
1645043700000|2022-02-16 20:35:00|1067.6|1062.6|1067.6|1062.6|1067.8|1062.8|1067.4|1062.4|147
1645044000000|2022-02-16 20:40:00|1067.5|1062.5|1067|1062|1067.5|1062.5|1066.7|1061.7|99
1645044300000|2022-02-16 20:45:00|1066.8|1061.8|1067.1|1062.1|1067.4|1062.4|1066.5|1061.5|140
1645044600000|2022-02-16 20:50:00|1067.2|1062.2|1068.2|1063.2|1068.9|1063.9|1066.9|1061.9|201
1645044900000|2022-02-16 20:55:00|1068.5|1063.5|1070.5|1065.5|1070.8|1065.8|1068.4|1063.4|201
1645045200000|2022-02-16 21:00:00|1070.4|1065.4|1067.8|1062.8|1070.5|1065.5|1067.3|1062.3|102
1645045500000|2022-02-16 21:05:00|1067.9|1062.9|1067.4|1062.4|1067.9|1062.9|1067.2|1062.2|117
1645045800000|2022-02-16 21:10:00|1067.5|1062.5|1067.1|1062.1|1067.7|1062.7|1067|1062|56
1645046100000|2022-02-16 21:15:00|1067.2|1062.2|1067.3|1062.3|1067.8|1062.8|1067.2|1062.2|48
1645046400000|2022-02-16 21:20:00|1067.4|1062.4|1066.8|1061.8|1067.4|1062.4|1065.9|1060.9|122
1645046700000|2022-02-16 21:25:00|1066.9|1061.9|1066.6|1061.6|1067.1|1062.1|1066.5|1061.5|53
1645047000000|2022-02-16 21:30:00|1066.7|1061.7|1066.6|1061.6|1067|1062|1066.5|1061.5|71
1645047300000|2022-02-16 21:35:00|1066.7|1061.7|1067.1|1062.1|1067.1|1062.1|1066.6|1061.6|75
1645047600000|2022-02-16 21:40:00|1067|1062|1066.8|1061.8|1067.1|1062.1|1066.6|1061.6|65
1645047900000|2022-02-16 21:45:00|1066.9|1061.9|1067.9|1062.9|1067.9|1062.9|1066.8|1061.8|65
1645048200000|2022-02-16 21:50:00|1067.7|1062.7|1067.2|1062.2|1067.8|1062.8|1067|1062|76
1645048500000|2022-02-16 21:55:00|1067.1|1062.1|1067.7|1062.7|1067.9|1062.9|1067|1062|90
1645052400000|2022-02-16 23:00:00|1066.2|1061.2|1066.4|1061.4|1067.1|1062.1|1065.6|1060.6|76
1645052700000|2022-02-16 23:05:00|1066.5|1061.5|1066.9|1061.9|1067|1062|1066.3|1061.3|50
1645053000000|2022-02-16 23:10:00|1067|1062|1067|1062|1067.1|1062.1|1066.4|1061.4|47
1645053300000|2022-02-16 23:15:00|1067.1|1062.1|1066.8|1061.8|1067.2|1062.2|1066.8|1061.8|50
1645053600000|2022-02-16 23:20:00|1066.7|1061.7|1065|1060|1066.8|1061.8|1065|1060|29
1645053900000|2022-02-16 23:25:00|1065.1|1060.1|1066.1|1061.1|1066.9|1061.9|1065.1|1060.1|34
1645054200000|2022-02-16 23:30:00|1066.2|1061.2|1064.9|1059.9|1066.2|1061.2|1064.9|1059.9|38
1645054500000|2022-02-16 23:35:00|1064.8|1059.8|1064|1059|1065.4|1060.4|1063.8|1058.8|40
1645054800000|2022-02-16 23:40:00|1063.9|1058.9|1062|1057|1064.7|1059.7|1061|1056|113
1645055100000|2022-02-16 23:45:00|1062.6|1057.6|1062.1|1057.1|1062.7|1057.7|1061.5|1056.5|117
1645055400000|2022-02-16 23:50:00|1062.2|1057.2|1061.5|1056.5|1062.3|1057.3|1061.2|1056.2|74
1645055700000|2022-02-16 23:55:00|1061.6|1056.6|1062.5|1057.5|1062.5|1057.5|1061.6|1056.6|51
1645056000000|2022-02-17 00:00:00|1062.6|1057.6|1063.2|1058.2|1063.6|1058.6|1062.6|1057.6|56
1645056300000|2022-02-17 00:05:00|1063.1|1058.1|1063.1|1058.1|1063.3|1058.3|1062.4|1057.4|123
1645056600000|2022-02-17 00:10:00|1063.2|1058.2|1061.8|1056.8|1063.3|1058.3|1061.2|1056.2|80
1645056900000|2022-02-17 00:15:00|1061.9|1056.9|1063|1058|1063|1058|1061.6|1056.6|33
1645057200000|2022-02-17 00:20:00|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1062.6|1057.6|64
1645057500000|2022-02-17 00:25:00|1063.4|1058.4|1063.8|1058.8|1063.9|1058.9|1063.3|1058.3|63
1645057800000|2022-02-17 00:30:00|1064|1059|1063.2|1058.2|1064.1|1059.1|1062|1057|52
1645058100000|2022-02-17 00:35:00|1063|1058|1062.4|1057.4|1063.1|1058.1|1062.4|1057.4|22
1645058400000|2022-02-17 00:40:00|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1062.1|1057.1|55
1645058700000|2022-02-17 00:45:00|1062.8|1057.8|1063|1058|1063.2|1058.2|1062.6|1057.6|46
1645059000000|2022-02-17 00:50:00|1062.9|1057.9|1063.8|1058.8|1064.2|1059.2|1062.9|1057.9|81
1645059300000|2022-02-17 00:55:00|1063.7|1058.7|1063.4|1058.4|1064|1059|1063.1|1058.1|42
1645059600000|2022-02-17 01:00:00|1063.3|1058.3|1063.8|1058.8|1064.2|1059.2|1063.3|1058.3|138
1645059900000|2022-02-17 01:05:00|1063.9|1058.9|1062.8|1057.8|1063.9|1058.9|1062|1057|125
1645060200000|2022-02-17 01:10:00|1062.7|1057.7|1063|1058|1063.2|1058.2|1062.5|1057.5|97
1645060500000|2022-02-17 01:15:00|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1061.2|1056.2|129
1645060800000|2022-02-17 01:20:00|1063.7|1058.7|1064.2|1059.2|1064.4|1059.4|1063.7|1058.7|41
1645061100000|2022-02-17 01:25:00|1064.3|1059.3|1064.2|1059.2|1065.6|1060.6|1063.9|1058.9|105
1645061400000|2022-02-17 01:30:00|1064.1|1059.1|1064.2|1059.2|1064.9|1059.9|1064|1059|92
1645061700000|2022-02-17 01:35:00|1064.3|1059.3|1065.6|1060.6|1065.6|1060.6|1064.1|1059.1|48
1645062000000|2022-02-17 01:40:00|1065.9|1060.9|1065.2|1060.2|1066|1061|1065.2|1060.2|61
1645062300000|2022-02-17 01:45:00|1065.1|1060.1|1065.2|1060.2|1065.8|1060.8|1064.7|1059.7|76
1645062600000|2022-02-17 01:50:00|1065.1|1060.1|1066.2|1061.2|1066.2|1061.2|1065.1|1060.1|80
1645062900000|2022-02-17 01:55:00|1066.1|1061.1|1067.3|1062.3|1067.7|1062.7|1065.9|1060.9|47
1645063200000|2022-02-17 02:00:00|1067.4|1062.4|1068.1|1063.1|1068.8|1063.8|1067.4|1062.4|95
1645063500000|2022-02-17 02:05:00|1068.2|1063.2|1068|1063|1069.2|1064.2|1067.9|1062.9|70
1645063800000|2022-02-17 02:10:00|1068.1|1063.1|1068.6|1063.6|1068.6|1063.6|1068.1|1063.1|40
1645064100000|2022-02-17 02:15:00|1068.5|1063.5|1069|1064|1069.1|1064.1|1068|1063|54
1645064400000|2022-02-17 02:20:00|1068.9|1063.9|1067.1|1062.1|1069|1064|1067.1|1062.1|52
1645064700000|2022-02-17 02:25:00|1067.2|1062.2|1067|1062|1067.4|1062.4|1067|1062|21
1645065000000|2022-02-17 02:30:00|1067.1|1062.1|1067.6|1062.6|1067.7|1062.7|1067|1062|68
1645065300000|2022-02-17 02:35:00|1067.5|1062.5|1066.3|1061.3|1067.5|1062.5|1066|1061|55
1645065600000|2022-02-17 02:40:00|1066.4|1061.4|1065.6|1060.6|1066.7|1061.7|1065.1|1060.1|45
1645065900000|2022-02-17 02:45:00|1065.5|1060.5|1065.1|1060.1|1065.6|1060.6|1065|1060|46
1645066200000|2022-02-17 02:50:00|1065.4|1060.4|1065.9|1060.9|1066.2|1061.2|1065.3|1060.3|46
1645066500000|2022-02-17 02:55:00|1066|1061|1065.9|1060.9|1066.7|1061.7|1065.2|1060.2|43
1645066800000|2022-02-17 03:00:00|1065.8|1060.8|1066.5|1061.5|1066.5|1061.5|1065.4|1060.4|34
1645067100000|2022-02-17 03:05:00|1066.7|1061.7|1065.9|1060.9|1066.8|1061.8|1065.7|1060.7|38
1645067400000|2022-02-17 03:10:00|1065.8|1060.8|1066.2|1061.2|1066.2|1061.2|1065.7|1060.7|35
1645067700000|2022-02-17 03:15:00|1066.1|1061.1|1066.4|1061.4|1066.5|1061.5|1066|1061|45
1645068000000|2022-02-17 03:20:00|1066.3|1061.3|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|25
1645068300000|2022-02-17 03:25:00|1066.5|1061.5|1066.6|1061.6|1066.7|1061.7|1066|1061|19
1645068600000|2022-02-17 03:30:00|1066.5|1061.5|1067.2|1062.2|1067.2|1062.2|1066.3|1061.3|56
1645068900000|2022-02-17 03:35:00|1067.1|1062.1|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|36
1645069200000|2022-02-17 03:40:00|1067.5|1062.5|1067.3|1062.3|1067.8|1062.8|1067|1062|55
1645069500000|2022-02-17 03:45:00|1067.4|1062.4|1067.1|1062.1|1067.5|1062.5|1067|1062|20
1645069800000|2022-02-17 03:50:00|1067.2|1062.2|1066.5|1061.5|1067.2|1062.2|1065.3|1060.3|128
1645070100000|2022-02-17 03:55:00|1066.7|1061.7|1064.9|1059.9|1066.7|1061.7|1064.1|1059.1|343
1645070400000|2022-02-17 04:00:00|1064.6|1059.6|1063.8|1058.8|1065.2|1060.2|1063.6|1058.6|354
1645070700000|2022-02-17 04:05:00|1063.7|1058.7|1065.2|1060.2|1065.4|1060.4|1063.6|1058.6|439
1645071000000|2022-02-17 04:10:00|1065.3|1060.3|1067.2|1062.2|1067.8|1062.8|1064.8|1059.8|351
1645071300000|2022-02-17 04:15:00|1067.3|1062.3|1066.7|1061.7|1067.6|1062.6|1065.5|1060.5|197
1645071600000|2022-02-17 04:20:00|1066.8|1061.8|1065.2|1060.2|1067.2|1062.2|1065.1|1060.1|215
1645071900000|2022-02-17 04:25:00|1065.3|1060.3|1064.7|1059.7|1065.4|1060.4|1063.9|1058.9|104
1645072200000|2022-02-17 04:30:00|1064.6|1059.6|1064.4|1059.4|1065.9|1060.9|1064.3|1059.3|144
1645072500000|2022-02-17 04:35:00|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1063.6|1058.6|74
1645072800000|2022-02-17 04:40:00|1064|1059|1064.8|1059.8|1065.6|1060.6|1064|1059|52
1645073100000|2022-02-17 04:45:00|1064.9|1059.9|1063.6|1058.6|1065|1060|1063.5|1058.5|53
1645073400000|2022-02-17 04:50:00|1063.4|1058.4|1062.4|1057.4|1063.9|1058.9|1062.3|1057.3|93
1645073700000|2022-02-17 04:55:00|1062.5|1057.5|1062.3|1057.3|1063.2|1058.2|1062.3|1057.3|112
1645074000000|2022-02-17 05:00:00|1062.6|1057.6|1063.6|1058.6|1064.6|1059.6|1062.4|1057.4|104
1645074300000|2022-02-17 05:05:00|1063.4|1058.4|1063.7|1058.7|1064.7|1059.7|1063.2|1058.2|222
1645074600000|2022-02-17 05:10:00|1063.6|1058.6|1064.4|1059.4|1064.5|1059.5|1063.6|1058.6|257
1645074900000|2022-02-17 05:15:00|1064.3|1059.3|1065.5|1060.5|1065.7|1060.7|1064.3|1059.3|335
1645075200000|2022-02-17 05:20:00|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.3|1060.3|92
1645075500000|2022-02-17 05:25:00|1066|1061|1066.1|1061.1|1066.7|1061.7|1065.3|1060.3|116
1645075800000|2022-02-17 05:30:00|1066.2|1061.2|1066.3|1061.3|1067|1062|1065.9|1060.9|166
1645076100000|2022-02-17 05:35:00|1066.2|1061.2|1066.2|1061.2|1066.5|1061.5|1065.7|1060.7|67
1645076400000|2022-02-17 05:40:00|1066.3|1061.3|1070.5|1065.5|1070.7|1065.7|1066.2|1061.2|302
1645076700000|2022-02-17 05:45:00|1070.6|1065.6|1070.2|1065.2|1073.8|1067.7|1069.2|1064.2|130
1645077000000|2022-02-17 05:50:00|1070.1|1065.1|1068.7|1063.7|1070.6|1065.6|1067.8|1062.8|119
1645077300000|2022-02-17 05:55:00|1068.6|1063.6|1069.9|1064.9|1070.5|1065.5|1068.6|1063.6|296
1645077600000|2022-02-17 06:00:00|1069.8|1064.8|1070.5|1065.5|1070.5|1065.5|1068.9|1063.9|265
1645077900000|2022-02-17 06:05:00|1070.4|1065.4|1076.6|1071.6|1077.6|1072.6|1070.1|1065.1|214
1645078200000|2022-02-17 06:10:00|1076.4|1071.4|1075.9|1070.9|1077|1072|1075.5|1070.5|113
1645078500000|2022-02-17 06:15:00|1076|1071|1076.5|1071.5|1076.8|1071.8|1074.9|1069.9|403
1645078800000|2022-02-17 06:20:00|1076.6|1071.6|1075.6|1070.6|1076.9|1071.9|1075.4|1070.4|131
1645079100000|2022-02-17 06:25:00|1075.7|1070.7|1076.1|1071.1|1078.5|1071.1|1074.5|1067.2|140
1645079400000|2022-02-17 06:30:00|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1074|1069|228
1645079700000|2022-02-17 06:35:00|1076.6|1071.6|1078|1073|1078.2|1073.2|1075.8|1070.8|94
1645080000000|2022-02-17 06:40:00|1078.2|1073.2|1074.9|1069.9|1078.4|1073.4|1074.9|1069.9|105
1645080300000|2022-02-17 06:45:00|1075|1070|1076.5|1071.5|1076.5|1071.5|1074.7|1069.7|76
1645080600000|2022-02-17 06:50:00|1076.4|1071.4|1077.6|1072.6|1077.8|1072.8|1076.1|1071.1|58
1645080900000|2022-02-17 06:55:00|1077.1|1072.1|1077.4|1072.4|1077.8|1072.8|1076.9|1071.9|52
1645081200000|2022-02-17 07:00:00|1077.2|1072.2|1078.6|1073.6|1079.2|1074.2|1077.2|1072.2|113
1645081500000|2022-02-17 07:05:00|1078.5|1073.5|1079|1074|1079.8|1074.8|1078.3|1073.3|98
1645081800000|2022-02-17 07:10:00|1078.9|1073.9|1080.9|1075.9|1081.4|1076.4|1078.6|1073.6|150
1645082100000|2022-02-17 07:15:00|1080.8|1075.8|1080.2|1075.2|1080.8|1075.8|1079.7|1074.7|126
1645082400000|2022-02-17 07:20:00|1080.1|1075.1|1077.7|1072.7|1080.2|1075.2|1076.7|1071.7|98
1645082700000|2022-02-17 07:25:00|1077.6|1072.6|1077.3|1072.3|1078.9|1073.9|1076.8|1071.8|131
1645083000000|2022-02-17 07:30:00|1077.4|1072.4|1079|1074|1079.2|1074.2|1077.1|1072.1|110
1645083300000|2022-02-17 07:35:00|1079.1|1074.1|1079.6|1074.6|1080.4|1075.4|1078.1|1073.1|114
1645083600000|2022-02-17 07:40:00|1079.5|1074.5|1078.6|1073.6|1079.7|1074.7|1077.8|1072.8|89
1645083900000|2022-02-17 07:45:00|1078.4|1073.4|1078.8|1073.8|1079.4|1074.4|1077.6|1072.6|101
1645084200000|2022-02-17 07:50:00|1078.9|1073.9|1078.7|1073.7|1079.4|1074.4|1077.7|1072.7|74
1645084500000|2022-02-17 07:55:00|1078.8|1073.8|1079.8|1074.8|1079.8|1074.8|1078.3|1073.3|121
1645084800000|2022-02-17 08:00:00|1080.2|1075.2|1080.5|1075.5|1080.9|1075.9|1079.8|1074.8|189
1645085100000|2022-02-17 08:05:00|1080.4|1075.4|1081.1|1076.1|1081.4|1076.4|1079.5|1074.5|215
1645085400000|2022-02-17 08:10:00|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1080.3|1075.3|158
1645085700000|2022-02-17 08:15:00|1081.3|1076.3|1080.1|1075.1|1082.4|1077.4|1080|1075|163
1645086000000|2022-02-17 08:20:00|1080|1075|1082.7|1077.7|1083|1078|1080|1075|170
1645086300000|2022-02-17 08:25:00|1082.6|1077.6|1084.1|1079.1|1085.2|1080.2|1082.6|1077.6|465
1645086600000|2022-02-17 08:30:00|1084.3|1079.3|1078|1073|1084.7|1079.7|1077.8|1072.8|465
1645086900000|2022-02-17 08:35:00|1077.9|1072.9|1080.9|1075.9|1081.1|1076.1|1077.5|1072.5|288
1645087200000|2022-02-17 08:40:00|1081|1076|1079.5|1074.5|1081|1076|1078.3|1073.3|189
1645087500000|2022-02-17 08:45:00|1079.3|1074.3|1080.3|1075.3|1080.9|1075.9|1079|1074|246
1645087800000|2022-02-17 08:50:00|1080.2|1075.2|1081|1076|1081.4|1076.4|1080.2|1075.2|243
1645088100000|2022-02-17 08:55:00|1081.1|1076.1|1080.1|1075.1|1081.2|1076.2|1079.3|1074.3|230
1645088400000|2022-02-17 09:00:00|1080.2|1075.2|1080.7|1075.7|1081.4|1076.4|1079.2|1074.2|279
1645088700000|2022-02-17 09:05:00|1080.8|1075.8|1081.4|1076.4|1081.7|1076.7|1080.6|1075.6|241
1645089000000|2022-02-17 09:10:00|1081.5|1076.5|1080.7|1075.7|1081.7|1076.7|1080.5|1075.5|207
1645089300000|2022-02-17 09:15:00|1080.8|1075.8|1082.4|1077.4|1082.5|1077.5|1080.3|1075.3|164
1645089600000|2022-02-17 09:20:00|1082.3|1077.3|1082.8|1077.8|1083|1078|1081.4|1076.4|155
1645089900000|2022-02-17 09:25:00|1082.9|1077.9|1086.7|1081.7|1086.7|1081.7|1082.7|1077.7|207
1645090200000|2022-02-17 09:30:00|1086.8|1081.8|1086|1081|1089.4|1084.4|1085.9|1080.9|233
1645090500000|2022-02-17 09:35:00|1085.9|1080.9|1085|1080|1086|1081|1084.7|1079.7|56
1645090800000|2022-02-17 09:40:00|1085.1|1080.1|1084.3|1079.3|1085.2|1080.2|1084.2|1079.2|128
1645091100000|2022-02-17 09:45:00|1084.5|1079.5|1081.3|1076.3|1084.5|1079.5|1081.3|1076.3|157
1645091400000|2022-02-17 09:50:00|1081.4|1076.4|1080.8|1075.8|1082.4|1077.4|1080.7|1075.7|116
1645091700000|2022-02-17 09:55:00|1080.7|1075.7|1082.7|1077.7|1083.2|1078.2|1080.5|1075.5|98
1645092000000|2022-02-17 10:00:00|1082.8|1077.8|1086|1081|1087|1082|1082.7|1077.7|163
1645092300000|2022-02-17 10:05:00|1085.9|1080.9|1084|1079|1086.1|1081.1|1083.8|1078.8|96
1645092600000|2022-02-17 10:10:00|1083.9|1078.9|1084.8|1079.8|1085.5|1080.5|1083.5|1078.5|100
1645092900000|2022-02-17 10:15:00|1085.2|1080.2|1083|1078|1085.2|1080.2|1082.5|1077.5|135
1645093200000|2022-02-17 10:20:00|1083.1|1078.1|1083.5|1078.5|1083.7|1078.7|1082.4|1077.4|66
1645093500000|2022-02-17 10:25:00|1083.4|1078.4|1081.9|1076.9|1083.7|1078.7|1081.9|1076.9|73
1645093800000|2022-02-17 10:30:00|1081.7|1076.7|1081.2|1076.2|1082.6|1077.6|1081.2|1076.2|110
1645094100000|2022-02-17 10:35:00|1081.1|1076.1|1083.1|1078.1|1083.3|1078.3|1081.1|1076.1|56
1645094400000|2022-02-17 10:40:00|1083|1078|1083.8|1078.8|1083.8|1078.8|1082.7|1077.7|77
1645094700000|2022-02-17 10:45:00|1083.9|1078.9|1085.4|1080.4|1085.4|1080.4|1083.7|1078.7|70
1645095000000|2022-02-17 10:50:00|1085.3|1080.3|1085.7|1080.7|1086.1|1081.1|1085.3|1080.3|113
1645095300000|2022-02-17 10:55:00|1085.8|1080.8|1084.5|1079.5|1085.9|1080.9|1084|1079|99
1645095600000|2022-02-17 11:00:00|1084.4|1079.4|1084.1|1079.1|1085.1|1080.1|1083.8|1078.8|81
1645095900000|2022-02-17 11:05:00|1083.7|1078.7|1082.4|1077.4|1083.8|1078.8|1081.9|1076.9|117
1645096200000|2022-02-17 11:10:00|1082.6|1077.6|1083.1|1078.1|1083.3|1078.3|1081.7|1076.7|126
1645096500000|2022-02-17 11:15:00|1083.2|1078.2|1083.1|1078.1|1083.8|1078.8|1082.8|1077.8|96
1645096800000|2022-02-17 11:20:00|1083.2|1078.2|1082|1077|1083.5|1078.5|1081.9|1076.9|97
1645097100000|2022-02-17 11:25:00|1082.2|1077.2|1080.8|1075.8|1082.6|1077.6|1080.2|1075.2|83
1645097400000|2022-02-17 11:30:00|1080.9|1075.9|1081.2|1076.2|1081.4|1076.4|1080.5|1075.5|59
1645097700000|2022-02-17 11:35:00|1081.3|1076.3|1079|1074|1081.5|1076.5|1077.9|1072.9|145
1645098000000|2022-02-17 11:40:00|1078.9|1073.9|1080.5|1075.5|1081|1076|1078.8|1073.8|114
1645098300000|2022-02-17 11:45:00|1080.4|1075.4|1081.7|1076.7|1081.8|1076.8|1079.6|1074.6|103
1645098600000|2022-02-17 11:50:00|1081.8|1076.8|1082.1|1077.1|1082.3|1077.3|1081.5|1076.5|99
1645098900000|2022-02-17 11:55:00|1082.2|1077.2|1083.3|1078.3|1083.8|1078.8|1082.2|1077.2|143
1645099200000|2022-02-17 12:00:00|1083.2|1078.2|1081.9|1076.9|1083.3|1078.3|1081.5|1076.5|266
1645099500000|2022-02-17 12:05:00|1081.8|1076.8|1084.6|1079.6|1084.6|1079.6|1081.6|1076.6|141
1645099800000|2022-02-17 12:10:00|1084.7|1079.7|1085|1080|1085.2|1080.2|1084.1|1079.1|113
1645100100000|2022-02-17 12:15:00|1084.9|1079.9|1086.7|1081.7|1087.6|1082.6|1084.9|1079.9|87
1645100400000|2022-02-17 12:20:00|1086.8|1081.8|1086.8|1081.8|1087|1082|1086.4|1081.4|48
1645100700000|2022-02-17 12:25:00|1086.7|1081.7|1086.8|1081.8|1087|1082|1086|1081|82
1645101000000|2022-02-17 12:30:00|1086.9|1081.9|1085.3|1080.3|1087|1082|1085.3|1080.3|92
1645101300000|2022-02-17 12:35:00|1085.2|1080.2|1082.9|1077.9|1085.3|1080.3|1082.9|1077.9|84
1645101600000|2022-02-17 12:40:00|1083.1|1078.1|1084.4|1079.4|1085.3|1080.3|1082.5|1077.5|128
1645101900000|2022-02-17 12:45:00|1084.3|1079.3|1083.9|1078.9|1084.4|1079.4|1082.9|1077.9|83
1645102200000|2022-02-17 12:50:00|1083.8|1078.8|1084|1079|1084.6|1079.6|1083.7|1078.7|63
1645102500000|2022-02-17 12:55:00|1084.1|1079.1|1085.1|1080.1|1085.1|1080.1|1084|1079|114
1645102800000|2022-02-17 13:00:00|1085|1080|1083.4|1078.4|1085.7|1080.7|1081.9|1076.9|252
1645103100000|2022-02-17 13:05:00|1083.3|1078.3|1084.9|1079.9|1085|1080|1081.7|1076.7|425
1645103400000|2022-02-17 13:10:00|1085|1080|1084.1|1079.1|1086.8|1081.8|1082.6|1077.6|274
1645103700000|2022-02-17 13:15:00|1084|1079|1085.9|1080.9|1085.9|1080.9|1082.9|1077.9|210
1645104000000|2022-02-17 13:20:00|1086|1081|1088.5|1083.5|1088.7|1083.7|1083.5|1078.5|341
1645104300000|2022-02-17 13:25:00|1088.6|1083.6|1086|1081|1088.7|1083.7|1084.6|1079.6|254
1645104600000|2022-02-17 13:30:00|1086.1|1081.1|1088.6|1083.6|1090.3|1085.3|1085.8|1080.8|394
1645104900000|2022-02-17 13:35:00|1088.7|1083.7|1089.3|1084.3|1091.3|1086.3|1087.6|1082.6|351
1645105200000|2022-02-17 13:40:00|1089.2|1084.2|1091.6|1086.6|1092|1087|1088.5|1083.5|321
1645105500000|2022-02-17 13:45:00|1091.7|1086.7|1090.9|1085.9|1092.5|1087.5|1090.3|1085.3|376
1645105800000|2022-02-17 13:50:00|1091|1086|1092.5|1087.5|1092.8|1087.8|1090.6|1085.6|289
1645106100000|2022-02-17 13:55:00|1092.3|1087.3|1092.4|1087.4|1093|1088|1089.9|1084.9|425
1645106400000|2022-02-17 14:00:00|1092.3|1087.3|1085.5|1080.5|1092.3|1087.3|1085.2|1080.2|470
1645106700000|2022-02-17 14:05:00|1085.4|1080.4|1084.3|1079.3|1086.2|1081.2|1083.1|1078.1|334
1645107000000|2022-02-17 14:10:00|1084.4|1079.4|1084.8|1079.8|1085.8|1080.8|1082.8|1077.8|257
1645107300000|2022-02-17 14:15:00|1084.9|1079.9|1080.3|1075.3|1084.9|1079.9|1078.2|1073.2|372
1645107600000|2022-02-17 14:20:00|1080.4|1075.4|1084.3|1079.3|1085|1080|1080|1075|312
1645107900000|2022-02-17 14:25:00|1084.2|1079.2|1084.5|1079.5|1086.8|1081.8|1084|1079|233
1645108200000|2022-02-17 14:30:00|1084.6|1079.6|1082.5|1077.5|1085.3|1080.3|1082|1077|332
1645108500000|2022-02-17 14:35:00|1082.7|1077.7|1085.1|1080.1|1085.2|1080.2|1082|1077|267
1645108800000|2022-02-17 14:40:00|1085|1080|1083.2|1078.2|1085.1|1080.1|1082.4|1077.4|428
1645109100000|2022-02-17 14:45:00|1083.3|1078.3|1085.2|1080.2|1085.9|1080.9|1082.2|1077.2|561
1645109400000|2022-02-17 14:50:00|1085.1|1080.1|1084.6|1079.6|1088.8|1083.8|1084.6|1079.6|567
1645109700000|2022-02-17 14:55:00|1084.5|1079.5|1082.9|1077.9|1085|1080|1082.6|1077.6|413
1645110000000|2022-02-17 15:00:00|1083.1|1078.1|1084.2|1079.2|1084.7|1079.7|1082.9|1077.9|424
1645110300000|2022-02-17 15:05:00|1084.3|1079.3|1083.5|1078.5|1084.7|1079.7|1082.7|1077.7|352
1645110600000|2022-02-17 15:10:00|1083.6|1078.6|1082.7|1077.7|1084.2|1079.2|1082|1077|306
1645110900000|2022-02-17 15:15:00|1082.6|1077.6|1081|1076|1082.9|1077.9|1080.5|1075.5|264
1645111200000|2022-02-17 15:20:00|1080.9|1075.9|1079|1074|1081.5|1076.5|1077.4|1072.4|366
1645111500000|2022-02-17 15:25:00|1078.9|1073.9|1082.4|1077.4|1082.7|1077.7|1078.7|1073.7|340
1645111800000|2022-02-17 15:30:00|1082.2|1077.2|1080.4|1075.4|1083|1078|1080.4|1075.4|213
1645112100000|2022-02-17 15:35:00|1080.2|1075.2|1083.7|1078.7|1083.7|1078.7|1080.1|1075.1|181
1645112400000|2022-02-17 15:40:00|1083.6|1078.6|1086|1081|1086.3|1081.3|1083.6|1078.6|191
1645112700000|2022-02-17 15:45:00|1086.1|1081.1|1085.9|1080.9|1086.9|1081.9|1085.7|1080.7|233
1645113000000|2022-02-17 15:50:00|1086|1081|1086.2|1081.2|1087.3|1082.3|1084.9|1079.9|257
1645113300000|2022-02-17 15:55:00|1086.3|1081.3|1087.4|1082.4|1087.8|1082.8|1086|1081|207
1645113600000|2022-02-17 16:00:00|1087|1082|1089.4|1084.4|1089.8|1084.8|1086.7|1081.7|219
1645113900000|2022-02-17 16:05:00|1089.3|1084.3|1091.6|1086.6|1092.1|1087.1|1088.1|1083.1|249
1645114200000|2022-02-17 16:10:00|1091.7|1086.7|1092.2|1087.2|1093.2|1088.2|1090.8|1085.8|230
1645114500000|2022-02-17 16:15:00|1092.1|1087.1|1091.2|1086.2|1093.4|1088.4|1091.2|1086.2|239
1645114800000|2022-02-17 16:20:00|1091.3|1086.3|1093.8|1088.8|1093.9|1088.9|1091.2|1086.2|222
1645115100000|2022-02-17 16:25:00|1093.6|1088.6|1091.7|1086.7|1094|1089|1090.8|1085.8|223
1645115400000|2022-02-17 16:30:00|1091.8|1086.8|1093.8|1088.8|1093.8|1088.8|1090.2|1085.2|213
1645115700000|2022-02-17 16:35:00|1093.5|1088.5|1093.8|1088.8|1094|1089|1092.6|1087.6|135
1645116000000|2022-02-17 16:40:00|1094.3|1089.3|1094.7|1089.7|1095.8|1090.8|1093.7|1088.7|188
1645116300000|2022-02-17 16:45:00|1094.8|1089.8|1094.6|1089.6|1095.9|1090.9|1093.9|1088.9|249
1645116600000|2022-02-17 16:50:00|1094.5|1089.5|1094.6|1089.6|1094.7|1089.7|1094|1089|197
1645116900000|2022-02-17 16:55:00|1094.5|1089.5|1092.4|1087.4|1094.6|1089.6|1092|1087|195
1645117200000|2022-02-17 17:00:00|1092.3|1087.3|1094.8|1089.8|1094.8|1089.8|1091.9|1086.9|224
1645117500000|2022-02-17 17:05:00|1094.7|1089.7|1095.7|1090.7|1096|1091|1094.7|1089.7|170
1645117800000|2022-02-17 17:10:00|1095.8|1090.8|1096.3|1091.3|1097.1|1092.1|1095.7|1090.7|158
1645118100000|2022-02-17 17:15:00|1096.2|1091.2|1096.5|1091.5|1096.9|1091.9|1095.9|1090.9|132
1645118400000|2022-02-17 17:20:00|1096.6|1091.6|1095.8|1090.8|1096.8|1091.8|1095.4|1090.4|100
1645118700000|2022-02-17 17:25:00|1095.9|1090.9|1095.6|1090.6|1096.4|1091.4|1095.1|1090.1|157
1645119000000|2022-02-17 17:30:00|1095.7|1090.7|1095.8|1090.8|1096.4|1091.4|1095.6|1090.6|91
1645119300000|2022-02-17 17:35:00|1095.9|1090.9|1097.3|1092.3|1097.3|1092.3|1095.4|1090.4|104
1645119600000|2022-02-17 17:40:00|1097.1|1092.1|1096.4|1091.4|1097.5|1092.5|1096.4|1091.4|139
1645119900000|2022-02-17 17:45:00|1096.5|1091.5|1095.5|1090.5|1097|1092|1095.3|1090.3|144
1645120200000|2022-02-17 17:50:00|1095.4|1090.4|1093.5|1088.5|1095.5|1090.5|1093.4|1088.4|161
1645120500000|2022-02-17 17:55:00|1093.3|1088.3|1093.2|1088.2|1094.6|1089.6|1091.5|1086.5|213
1645120800000|2022-02-17 18:00:00|1093.5|1088.5|1097|1092|1097|1092|1093.3|1088.3|243
1645121100000|2022-02-17 18:05:00|1096.9|1091.9|1095.8|1090.8|1096.9|1091.9|1095.4|1090.4|129
1645121400000|2022-02-17 18:10:00|1095.6|1090.6|1097.4|1092.4|1098.1|1093.1|1095.5|1090.5|176
1645121700000|2022-02-17 18:15:00|1097.2|1092.2|1097.5|1092.5|1098.3|1093.3|1097.2|1092.2|89
1645122000000|2022-02-17 18:20:00|1097.4|1092.4|1097.2|1092.2|1097.8|1092.8|1096.1|1091.1|132
1645122300000|2022-02-17 18:25:00|1097.1|1092.1|1097.8|1092.8|1098|1093|1096.7|1091.7|192
1645122600000|2022-02-17 18:30:00|1097.7|1092.7|1096.4|1091.4|1097.7|1092.7|1096.1|1091.1|164
1645122900000|2022-02-17 18:35:00|1096.5|1091.5|1095.5|1090.5|1096.7|1091.7|1095.5|1090.5|132
1645123200000|2022-02-17 18:40:00|1095.3|1090.3|1093.8|1088.8|1095.4|1090.4|1093.2|1088.2|159
1645123500000|2022-02-17 18:45:00|1094|1089|1094.6|1089.6|1094.6|1089.6|1092.5|1087.5|175
1645123800000|2022-02-17 18:50:00|1094.5|1089.5|1092.6|1087.6|1094.6|1089.6|1092.2|1087.2|184
1645124100000|2022-02-17 18:55:00|1092.7|1087.7|1092.8|1087.8|1093.3|1088.3|1092.4|1087.4|128
1645124400000|2022-02-17 19:00:00|1092.7|1087.7|1092.4|1087.4|1092.9|1087.9|1091.9|1086.9|108
1645124700000|2022-02-17 19:05:00|1092.5|1087.5|1092.6|1087.6|1093|1088|1092.3|1087.3|126
1645125000000|2022-02-17 19:10:00|1092.5|1087.5|1093.1|1088.1|1093.2|1088.2|1092.2|1087.2|77
1645125300000|2022-02-17 19:15:00|1093.2|1088.2|1093.9|1088.9|1094.2|1089.2|1092.8|1087.8|108
1645125600000|2022-02-17 19:20:00|1093.8|1088.8|1093.3|1088.3|1093.9|1088.9|1093|1088|116
1645125900000|2022-02-17 19:25:00|1093.2|1088.2|1094|1089|1094|1089|1093.1|1088.1|79
1645126200000|2022-02-17 19:30:00|1094.1|1089.1|1096|1091|1096.3|1091.3|1094|1089|118
1645126500000|2022-02-17 19:35:00|1096.2|1091.2|1096.5|1091.5|1096.6|1091.6|1095.3|1090.3|198
1645126800000|2022-02-17 19:40:00|1096.4|1091.4|1095.8|1090.8|1096.9|1091.9|1095.8|1090.8|107
1645127100000|2022-02-17 19:45:00|1095.9|1090.9|1094.8|1089.8|1096.1|1091.1|1094.5|1089.5|71
1645127400000|2022-02-17 19:50:00|1094.6|1089.6|1096.3|1091.3|1096.5|1091.5|1094.1|1089.1|83
1645127700000|2022-02-17 19:55:00|1096.2|1091.2|1095.1|1090.1|1096.4|1091.4|1095|1090|99
1645128000000|2022-02-17 20:00:00|1095.2|1090.2|1094.1|1089.1|1095.3|1090.3|1094|1089|109
1645128300000|2022-02-17 20:05:00|1094|1089|1091.6|1086.6|1094.1|1089.1|1091.6|1086.6|135
1645128600000|2022-02-17 20:10:00|1091.7|1086.7|1093.2|1088.2|1093.6|1088.6|1091.6|1086.6|96
1645128900000|2022-02-17 20:15:00|1093.1|1088.1|1094|1089|1094.2|1089.2|1093|1088|116
1645129200000|2022-02-17 20:20:00|1093.9|1088.9|1094.1|1089.1|1094.9|1089.9|1093.8|1088.8|101
1645129500000|2022-02-17 20:25:00|1094.5|1089.5|1094.9|1089.9|1094.9|1089.9|1093.3|1088.3|103
1645129800000|2022-02-17 20:30:00|1095.1|1090.1|1095|1090|1095.8|1090.8|1094.6|1089.6|89
1645130100000|2022-02-17 20:35:00|1095.1|1090.1|1095.1|1090.1|1095.9|1090.9|1095.1|1090.1|115
1645130400000|2022-02-17 20:40:00|1095.2|1090.2|1095.2|1090.2|1095.4|1090.4|1094.7|1089.7|190
1645130700000|2022-02-17 20:45:00|1095.3|1090.3|1095.5|1090.5|1095.7|1090.7|1094.7|1089.7|151
1645131000000|2022-02-17 20:50:00|1095.6|1090.6|1096.6|1091.6|1096.7|1091.7|1095.3|1090.3|213
1645131300000|2022-02-17 20:55:00|1096.8|1091.8|1096.3|1091.3|1097.3|1092.3|1095.8|1090.8|196
1645131600000|2022-02-17 21:00:00|1096.2|1091.2|1096.4|1091.4|1096.4|1091.4|1095.9|1090.9|79
1645131900000|2022-02-17 21:05:00|1096.5|1091.5|1095.7|1090.7|1096.5|1091.5|1095.4|1090.4|57
1645132200000|2022-02-17 21:10:00|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1094.9|1089.9|33
1645132500000|2022-02-17 21:15:00|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.2|1090.2|98
1645132800000|2022-02-17 21:20:00|1095.3|1090.3|1094.6|1089.6|1095.5|1090.5|1094.6|1089.6|69
1645133100000|2022-02-17 21:25:00|1094.7|1089.7|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|44
1645133400000|2022-02-17 21:30:00|1095.2|1090.2|1095.1|1090.1|1095.3|1090.3|1094.7|1089.7|57
1645133700000|2022-02-17 21:35:00|1095|1090|1094.9|1089.9|1095|1090|1094.6|1089.6|50
1645134000000|2022-02-17 21:40:00|1095.1|1090.1|1094.4|1089.4|1095.2|1090.2|1094.1|1089.1|95
1645134300000|2022-02-17 21:45:00|1094.5|1089.5|1095.3|1090.3|1095.8|1090.8|1094.2|1089.2|104
1645134600000|2022-02-17 21:50:00|1095.4|1090.4|1095.5|1090.5|1096|1091|1095.1|1090.1|37
1645134900000|2022-02-17 21:55:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1094.7|1089.7|52
1645138800000|2022-02-17 23:00:00|1094.5|1085|1093.9|1088.9|1094.8|1089.8|1093.9|1085|32
1645139100000|2022-02-17 23:05:00|1094|1089|1095.3|1090.3|1096.1|1091.1|1094|1089|44
1645139400000|2022-02-17 23:10:00|1095.6|1090.6|1096.2|1091.2|1096.2|1091.2|1095.4|1090.4|46
1645139700000|2022-02-17 23:15:00|1096.1|1091.1|1097.1|1092.1|1097.2|1092.2|1096.1|1091.1|46
1645140000000|2022-02-17 23:20:00|1097|1092|1097.1|1092.1|1097.2|1092.2|1096.7|1091.7|29
1645140300000|2022-02-17 23:25:00|1097.2|1092.2|1097.8|1092.8|1097.8|1092.8|1097.1|1092.1|32
1645140600000|2022-02-17 23:30:00|1097.7|1092.7|1097.9|1092.9|1098.3|1093.3|1097.7|1092.7|28
1645140900000|2022-02-17 23:35:00|1097.8|1092.8|1098.4|1093.4|1099|1094|1097.7|1092.7|28
1645141200000|2022-02-17 23:40:00|1098.5|1093.5|1097.5|1092.5|1098.8|1093.8|1097.3|1092.3|78
1645141500000|2022-02-17 23:45:00|1097.4|1092.4|1098|1093|1098|1093|1097.1|1092.1|44
1645141800000|2022-02-17 23:50:00|1098.1|1093.1|1098.7|1093.7|1098.7|1093.7|1097.5|1092.5|49
1645142100000|2022-02-17 23:55:00|1098.8|1093.8|1099.5|1094.5|1099.6|1094.6|1098.6|1093.6|59
1645142400000|2022-02-18 00:00:00|1099.6|1094.6|1099|1094|1100.2|1095.2|1098.7|1093.7|69
1645142700000|2022-02-18 00:05:00|1098.9|1093.9|1099.8|1094.8|1100.3|1095.3|1098.8|1093.8|48
1645143000000|2022-02-18 00:10:00|1099.7|1094.7|1099.5|1094.5|1100|1095|1098.9|1093.9|82
1645143300000|2022-02-18 00:15:00|1099.6|1094.6|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|56
1645143600000|2022-02-18 00:20:00|1100.6|1095.6|1100.5|1095.5|1100.7|1095.7|1100.2|1095.2|42
1645143900000|2022-02-18 00:25:00|1100.6|1095.6|1101.1|1096.1|1101.4|1096.4|1099.8|1094.8|50
1645144200000|2022-02-18 00:30:00|1101.2|1096.2|1100.7|1095.7|1101.3|1096.3|1100.5|1095.5|32
1645144500000|2022-02-18 00:35:00|1100.8|1095.8|1100.6|1095.6|1100.9|1095.9|1100.1|1095.1|58
1645144800000|2022-02-18 00:40:00|1100.7|1095.7|1100.5|1095.5|1100.9|1095.9|1100.3|1095.3|63
1645145100000|2022-02-18 00:45:00|1100.6|1095.6|1100.7|1095.7|1100.9|1095.9|1100.1|1095.1|16
1645145400000|2022-02-18 00:50:00|1100.6|1095.6|1101.4|1096.4|1101.4|1096.4|1100.5|1095.5|71
1645145700000|2022-02-18 00:55:00|1101.3|1096.3|1101.3|1096.3|1101.6|1096.6|1100.7|1095.7|41
1645146000000|2022-02-18 01:00:00|1101.4|1096.4|1100.6|1095.6|1101.4|1096.4|1099.6|1094.6|97
1645146300000|2022-02-18 01:05:00|1100.8|1095.8|1100|1095|1101|1096|1100|1095|94
1645146600000|2022-02-18 01:10:00|1099.8|1094.8|1100.3|1095.3|1100.7|1095.7|1099|1094|79
1645146900000|2022-02-18 01:15:00|1100.2|1095.2|1100.3|1095.3|1101|1096|1100.1|1095.1|76
1645147200000|2022-02-18 01:20:00|1100.2|1095.2|1100.5|1095.5|1100.6|1095.6|1100.1|1095.1|41
1645147500000|2022-02-18 01:25:00|1100.4|1095.4|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|40
1645147800000|2022-02-18 01:30:00|1100.7|1095.7|1100.7|1095.7|1102.9|1096.2|1099.7|1091.7|150
1645148100000|2022-02-18 01:35:00|1100.8|1095.8|1097.4|1092.4|1101|1096|1096.5|1091.5|174
1645148400000|2022-02-18 01:40:00|1097.5|1092.5|1097.2|1092.2|1097.8|1092.8|1096.6|1091.6|126
1645148700000|2022-02-18 01:45:00|1097.3|1092.3|1097.4|1092.4|1097.4|1092.4|1095.5|1090.5|148
1645149000000|2022-02-18 01:50:00|1097.3|1092.3|1096.2|1091.2|1097.6|1092.6|1096.2|1091.2|106
1645149300000|2022-02-18 01:55:00|1096.3|1091.3|1094.1|1089.1|1096.3|1091.3|1093.8|1088.8|182
1645149600000|2022-02-18 02:00:00|1094.2|1089.2|1095.2|1090.2|1095.3|1090.3|1094.1|1089.1|108
1645149900000|2022-02-18 02:05:00|1095.1|1090.1|1093.8|1088.8|1095.2|1090.2|1093.8|1088.8|107
1645150200000|2022-02-18 02:10:00|1093.9|1088.9|1093.3|1088.3|1094.4|1089.4|1093|1088|126
1645150500000|2022-02-18 02:15:00|1093.2|1088.2|1093.6|1088.6|1095.5|1090.5|1093.2|1088.2|92
1645150800000|2022-02-18 02:20:00|1093.5|1088.5|1094|1089|1094.2|1089.2|1093|1088|73
1645151100000|2022-02-18 02:25:00|1094.1|1089.1|1094.4|1089.4|1094.8|1089.8|1093.9|1088.9|75
1645151400000|2022-02-18 02:30:00|1094.9|1089.9|1097.4|1092.4|1097.5|1092.5|1094.9|1089.9|42
1645151700000|2022-02-18 02:35:00|1097.5|1092.5|1097.6|1092.6|1098.2|1093.2|1097.4|1092.4|72
1645152000000|2022-02-18 02:40:00|1097.5|1092.5|1097.6|1092.6|1098.1|1093.1|1096.7|1091.7|45
1645152300000|2022-02-18 02:45:00|1097.7|1092.7|1098.6|1093.6|1098.8|1093.8|1097.7|1092.7|69
1645152600000|2022-02-18 02:50:00|1098.7|1093.7|1100.5|1095.5|1100.6|1095.6|1098.6|1093.6|70
1645152900000|2022-02-18 02:55:00|1100.6|1095.6|1100.9|1095.9|1101.5|1096.5|1099.9|1094.9|78
1645153200000|2022-02-18 03:00:00|1100.8|1095.8|1100.7|1095.7|1100.9|1095.9|1099.9|1094.9|65
1645153500000|2022-02-18 03:05:00|1100.5|1095.5|1100.9|1095.9|1100.9|1095.9|1099.9|1094.9|62
1645153800000|2022-02-18 03:10:00|1100.8|1095.8|1099.4|1094.4|1101.3|1096.3|1099.4|1094.4|64
1645154100000|2022-02-18 03:15:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1098.8|1093.8|49
1645154400000|2022-02-18 03:20:00|1099.4|1094.4|1098.5|1093.5|1100|1095|1098.5|1093.5|38
1645154700000|2022-02-18 03:25:00|1098.8|1093.8|1099.3|1094.3|1099.3|1094.3|1098.3|1093.3|30
1645155000000|2022-02-18 03:30:00|1099.4|1094.4|1098.9|1093.9|1100|1095|1098.9|1093.9|31
1645155300000|2022-02-18 03:35:00|1098.7|1093.7|1099|1094|1099.3|1094.3|1098|1093|48
1645155600000|2022-02-18 03:40:00|1099.1|1094.1|1099.4|1094.4|1099.6|1094.6|1099.1|1094.1|49
1645155900000|2022-02-18 03:45:00|1099.3|1094.3|1099.6|1094.6|1099.8|1094.8|1099.3|1094.3|26
1645156200000|2022-02-18 03:50:00|1099.8|1094.8|1100|1095|1100.1|1095.1|1099.6|1094.6|30
1645156500000|2022-02-18 03:55:00|1100.1|1095.1|1100.1|1095.1|1100.8|1095.8|1099.8|1094.8|46
1645156800000|2022-02-18 04:00:00|1100|1095|1098|1093|1100.3|1095.3|1098|1093|52
1645157100000|2022-02-18 04:05:00|1097.9|1092.9|1097.2|1092.2|1097.9|1092.9|1096.6|1091.6|36
1645157400000|2022-02-18 04:10:00|1097.3|1092.3|1097.8|1092.8|1098.1|1093.1|1097|1092|46
1645157700000|2022-02-18 04:15:00|1097.5|1092.5|1097.2|1092.2|1097.9|1092.9|1096.9|1091.9|24
1645158000000|2022-02-18 04:20:00|1097.3|1092.3|1097.2|1092.2|1097.4|1092.4|1097.1|1092.1|20
1645158300000|2022-02-18 04:25:00|1097.3|1092.3|1097.5|1092.5|1097.6|1092.6|1097.2|1092.2|55
1645158600000|2022-02-18 04:30:00|1097.6|1092.6|1097.7|1092.7|1098|1093|1097.5|1092.5|40
1645158900000|2022-02-18 04:35:00|1097.8|1092.8|1096.8|1091.8|1097.8|1092.8|1096.8|1091.8|49
1645159200000|2022-02-18 04:40:00|1096.9|1091.9|1098.4|1093.4|1098.6|1093.6|1096.9|1091.9|53
1645159500000|2022-02-18 04:45:00|1098.5|1093.5|1098.7|1093.7|1099|1094|1098.2|1093.2|72
1645159800000|2022-02-18 04:50:00|1098.6|1093.6|1099.1|1094.1|1099.3|1094.3|1098.5|1093.5|42
1645160100000|2022-02-18 04:55:00|1099.2|1094.2|1097|1092|1099.2|1094.2|1096.9|1091.9|55
1645160400000|2022-02-18 05:00:00|1097.1|1092.1|1098.7|1093.7|1098.7|1093.7|1097|1092|56
1645160700000|2022-02-18 05:05:00|1098.8|1093.8|1098.8|1093.8|1098.9|1093.9|1098|1093|86
1645161000000|2022-02-18 05:10:00|1098.7|1093.7|1097.5|1092.5|1099.1|1094.1|1097.4|1092.4|74
1645161300000|2022-02-18 05:15:00|1097.4|1092.4|1099.5|1094.5|1099.7|1094.7|1097.4|1092.4|75
1645161600000|2022-02-18 05:20:00|1099.4|1094.4|1098.2|1093.2|1099.4|1094.4|1098.2|1093.2|27
1645161900000|2022-02-18 05:25:00|1098.3|1093.3|1098.5|1093.5|1099.1|1094.1|1098.2|1093.2|140
1645162200000|2022-02-18 05:30:00|1098.4|1093.4|1099.1|1094.1|1099.2|1094.2|1098.4|1093.4|140
1645162500000|2022-02-18 05:35:00|1099.2|1094.2|1099|1094|1099.2|1094.2|1098.8|1093.8|27
1645162800000|2022-02-18 05:40:00|1098.9|1093.9|1100.1|1095.1|1100.7|1095.7|1098.9|1093.9|158
1645163100000|2022-02-18 05:45:00|1100.2|1095.2|1100|1095|1100.6|1095.6|1099.9|1094.9|47
1645163400000|2022-02-18 05:50:00|1100.1|1095.1|1098.2|1093.2|1100.4|1095.4|1097.7|1092.7|57
1645163700000|2022-02-18 05:55:00|1098.3|1093.3|1099|1094|1099.7|1094.7|1097.9|1092.9|118
1645164000000|2022-02-18 06:00:00|1099.1|1094.1|1098.7|1093.7|1100.1|1095.1|1098.7|1093.7|152
1645164300000|2022-02-18 06:05:00|1098.9|1093.9|1097.9|1092.9|1100|1095|1097.8|1092.8|73
1645164600000|2022-02-18 06:10:00|1097.6|1092.6|1098.4|1093.4|1099.2|1094.2|1097.5|1092.5|64
1645164900000|2022-02-18 06:15:00|1098.3|1093.3|1098.7|1093.7|1098.9|1093.9|1098|1093|45
1645165200000|2022-02-18 06:20:00|1098.8|1093.8|1099.4|1094.4|1099.5|1094.5|1098.2|1093.2|62
1645165500000|2022-02-18 06:25:00|1099.3|1094.3|1099.8|1094.8|1099.8|1094.8|1098.6|1093.6|93
1645165800000|2022-02-18 06:30:00|1099.6|1094.6|1100.5|1095.5|1100.5|1095.5|1099.4|1094.4|32
1645166100000|2022-02-18 06:35:00|1100.1|1095.1|1099.3|1094.3|1100.5|1095.5|1099.2|1094.2|64
1645166400000|2022-02-18 06:40:00|1099.1|1094.1|1099.1|1094.1|1099.2|1094.2|1098.2|1093.2|51
1645166700000|2022-02-18 06:45:00|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1098.8|1093.8|29
1645167000000|2022-02-18 06:50:00|1099.1|1094.1|1099.2|1094.2|1099.3|1094.3|1098.5|1093.5|35
1645167300000|2022-02-18 06:55:00|1098.8|1093.8|1097.7|1092.7|1098.9|1093.9|1097.7|1092.7|27
1645167600000|2022-02-18 07:00:00|1097.5|1092.5|1096.8|1091.8|1098.1|1093.1|1096.2|1091.2|95
1645167900000|2022-02-18 07:05:00|1096.9|1091.9|1095.8|1090.8|1097.3|1092.3|1095.2|1090.2|101
1645168200000|2022-02-18 07:10:00|1095.9|1090.9|1093.5|1088.5|1096.3|1091.3|1092.6|1087.6|100
1645168500000|2022-02-18 07:15:00|1093.6|1088.6|1093.7|1088.7|1094.2|1089.2|1092.7|1087.7|87
1645168800000|2022-02-18 07:20:00|1094|1089|1094|1089|1094.5|1089.5|1092.2|1087.2|92
1645169100000|2022-02-18 07:25:00|1093.9|1088.9|1093.7|1088.7|1095.5|1090.5|1092.7|1087.7|156
1645169400000|2022-02-18 07:30:00|1092.9|1087.9|1093.5|1088.5|1093.8|1088.8|1092.8|1087.8|85
1645169700000|2022-02-18 07:35:00|1093.6|1088.6|1092.5|1087.5|1093.9|1088.9|1090.8|1085.8|102
1645170000000|2022-02-18 07:40:00|1092.6|1087.6|1093.3|1088.3|1093.6|1088.6|1092.5|1087.5|71
1645170300000|2022-02-18 07:45:00|1093.4|1088.4|1092.8|1087.8|1093.7|1088.7|1092.5|1087.5|53
1645170600000|2022-02-18 07:50:00|1092.9|1087.9|1092.5|1087.5|1093.2|1088.2|1092.3|1087.3|164
1645170900000|2022-02-18 07:55:00|1092.4|1087.4|1091|1086|1092.6|1087.6|1090.7|1085.7|127
1645171200000|2022-02-18 08:00:00|1090.7|1085.7|1094.6|1089.6|1095.6|1090.6|1090.2|1085.2|204
1645171500000|2022-02-18 08:05:00|1094.5|1089.5|1097.8|1092.8|1097.8|1092.8|1094.2|1089.2|183
1645171800000|2022-02-18 08:10:00|1097.7|1092.7|1097.9|1092.9|1099.2|1094.2|1097.5|1092.5|146
1645172100000|2022-02-18 08:15:00|1098|1093|1099.9|1094.9|1100.3|1095.3|1098|1093|134
1645172400000|2022-02-18 08:20:00|1100|1095|1100.1|1095.1|1101.5|1096.5|1099.9|1094.9|133
1645172700000|2022-02-18 08:25:00|1099.7|1094.7|1100.2|1095.2|1101.7|1096.7|1098.7|1093.7|145
1645173000000|2022-02-18 08:30:00|1100.3|1095.3|1097.3|1092.3|1100.5|1095.5|1096.7|1091.7|146
1645173300000|2022-02-18 08:35:00|1097.2|1092.2|1097.4|1092.4|1098.6|1093.6|1096.4|1091.4|195
1645173600000|2022-02-18 08:40:00|1097.3|1092.3|1098.4|1093.4|1098.6|1093.6|1096.2|1091.2|116
1645173900000|2022-02-18 08:45:00|1098.3|1093.3|1098.9|1093.9|1099.2|1094.2|1097.9|1092.9|106
1645174200000|2022-02-18 08:50:00|1098.8|1093.8|1099.9|1094.9|1100|1095|1098.7|1093.7|89
1645174500000|2022-02-18 08:55:00|1100|1095|1100.1|1095.1|1100.8|1095.8|1099.6|1094.6|111
1645174800000|2022-02-18 09:00:00|1100.2|1095.2|1097.6|1092.6|1100.6|1095.6|1097.4|1092.4|138
1645175100000|2022-02-18 09:05:00|1097.5|1092.5|1098.5|1093.5|1098.6|1093.6|1097.5|1092.5|121
1645175400000|2022-02-18 09:10:00|1098.4|1093.4|1100.4|1095.4|1100.6|1095.6|1097.4|1092.4|103
1645175700000|2022-02-18 09:15:00|1100.5|1095.5|1100.2|1095.2|1100.8|1095.8|1099.5|1094.5|125
1645176000000|2022-02-18 09:20:00|1100.1|1095.1|1099.5|1094.5|1100.2|1095.2|1099.3|1094.3|106
1645176300000|2022-02-18 09:25:00|1099|1094|1097.8|1092.8|1099.3|1094.3|1097.5|1092.5|110
1645176600000|2022-02-18 09:30:00|1097.7|1092.7|1097.7|1092.7|1099.2|1094.2|1097.1|1092.1|162
1645176900000|2022-02-18 09:35:00|1097.8|1092.8|1096.8|1091.8|1098|1093|1096.6|1091.6|120
1645177200000|2022-02-18 09:40:00|1097|1092|1097.7|1092.7|1097.8|1092.8|1096.6|1091.6|79
1645177500000|2022-02-18 09:45:00|1097.8|1092.8|1095.2|1090.2|1098.9|1093.9|1094.7|1089.7|128
1645177800000|2022-02-18 09:50:00|1095.3|1090.3|1095.9|1090.9|1096|1091|1094.8|1089.8|79
1645178100000|2022-02-18 09:55:00|1096|1091|1096.1|1091.1|1096.6|1091.6|1095.9|1090.9|44
1645178400000|2022-02-18 10:00:00|1096.2|1091.2|1094.9|1089.9|1096.7|1091.7|1094.9|1089.9|65
1645178700000|2022-02-18 10:05:00|1095|1090|1094.2|1089.2|1095.1|1090.1|1093.8|1088.8|49
1645179000000|2022-02-18 10:10:00|1094.3|1089.3|1093.9|1088.9|1094.3|1089.3|1093.4|1088.4|88
1645179300000|2022-02-18 10:15:00|1093.8|1088.8|1093.5|1088.5|1094.5|1089.5|1093.2|1088.2|112
1645179600000|2022-02-18 10:20:00|1093.6|1088.6|1093.2|1088.2|1095.3|1090.3|1093.1|1088.1|102
1645179900000|2022-02-18 10:25:00|1093.1|1088.1|1090|1085|1093.1|1088.1|1089.8|1084.8|130
1645180200000|2022-02-18 10:30:00|1090.1|1085.1|1090.3|1085.3|1090.4|1085.4|1087.5|1082.5|159
1645180500000|2022-02-18 10:35:00|1090.4|1085.4|1091.2|1086.2|1091.8|1086.8|1088.4|1083.4|143
1645180800000|2022-02-18 10:40:00|1091.1|1086.1|1090.6|1085.6|1091.5|1086.5|1089.8|1084.8|74
1645181100000|2022-02-18 10:45:00|1090.7|1085.7|1091.8|1086.8|1092.8|1087.8|1090.4|1085.4|103
1645181400000|2022-02-18 10:50:00|1091.7|1086.7|1091.6|1086.6|1091.8|1086.8|1090.4|1085.4|100
1645181700000|2022-02-18 10:55:00|1091.7|1086.7|1090.8|1085.8|1091.7|1086.7|1090.6|1085.6|85
1645182000000|2022-02-18 11:00:00|1090.9|1085.9|1089.5|1084.5|1091|1086|1089|1084|116
1645182300000|2022-02-18 11:05:00|1089.6|1084.6|1088.9|1083.9|1089.6|1084.6|1087|1082|78
1645182600000|2022-02-18 11:10:00|1089.1|1084.1|1084.7|1079.7|1089.6|1084.6|1084.6|1079.6|86
1645182900000|2022-02-18 11:15:00|1084.6|1079.6|1083.9|1078.9|1085.4|1080.4|1083.7|1078.7|78
1645183200000|2022-02-18 11:20:00|1083.8|1078.8|1083.6|1078.6|1084|1079|1083.6|1078.6|70
1645183500000|2022-02-18 11:25:00|1083.7|1078.7|1086.9|1081.9|1086.9|1081.9|1083.6|1078.6|91
1645183800000|2022-02-18 11:30:00|1087|1082|1085.8|1080.8|1087.5|1082.5|1085.3|1080.3|88
1645184100000|2022-02-18 11:35:00|1085.9|1080.9|1085.6|1080.6|1086.1|1081.1|1085.1|1080.1|108
1645184400000|2022-02-18 11:40:00|1085.5|1080.5|1084.6|1079.6|1085.6|1080.6|1084.2|1079.2|94
1645184700000|2022-02-18 11:45:00|1084.7|1079.7|1083.8|1078.8|1084.8|1079.8|1083.4|1078.4|105
1645185000000|2022-02-18 11:50:00|1083.7|1078.7|1087.1|1082.1|1087.6|1082.6|1083.6|1078.6|174
1645185300000|2022-02-18 11:55:00|1087|1082|1083.3|1078.3|1087.3|1082.3|1083.3|1078.3|136
1645185600000|2022-02-18 12:00:00|1083.6|1078.6|1081.8|1076.8|1083.7|1078.7|1080.4|1075.4|165
1645185900000|2022-02-18 12:05:00|1081.7|1076.7|1082.4|1077.4|1082.4|1077.4|1081.1|1076.1|107
1645186200000|2022-02-18 12:10:00|1082.3|1077.3|1081.6|1076.6|1082.4|1077.4|1081.2|1076.2|87
1645186500000|2022-02-18 12:15:00|1081.7|1076.7|1081.5|1076.5|1081.7|1076.7|1080.2|1075.2|90
1645186800000|2022-02-18 12:20:00|1081.4|1076.4|1080.5|1075.5|1082|1077|1080.5|1075.5|113
1645187100000|2022-02-18 12:25:00|1080.6|1075.6|1083.1|1078.1|1083.2|1078.2|1080.5|1075.5|66
1645187400000|2022-02-18 12:30:00|1083|1078|1081.1|1076.1|1083.9|1078.9|1080.7|1075.7|127
1645187700000|2022-02-18 12:35:00|1081.2|1076.2|1081.5|1076.5|1082.5|1077.5|1081.1|1076.1|62
1645188000000|2022-02-18 12:40:00|1081.3|1076.3|1080.2|1075.2|1081.7|1076.7|1080|1075|91
1645188300000|2022-02-18 12:45:00|1080.3|1075.3|1079.2|1074.2|1080.7|1075.7|1078.7|1073.7|91
1645188600000|2022-02-18 12:50:00|1079.1|1074.1|1079.2|1074.2|1079.7|1074.7|1078.5|1073.5|96
1645188900000|2022-02-18 12:55:00|1079.1|1074.1|1081.8|1076.8|1082.4|1077.4|1078.5|1073.5|101
1645189200000|2022-02-18 13:00:00|1081.9|1076.9|1084.3|1079.3|1084.6|1079.6|1081.9|1076.9|282
1645189500000|2022-02-18 13:05:00|1084.4|1079.4|1088.7|1083.7|1090.8|1085.8|1084.3|1079.3|254
1645189800000|2022-02-18 13:10:00|1088.8|1083.8|1088.4|1083.4|1089.9|1084.9|1087.6|1082.6|285
1645190100000|2022-02-18 13:15:00|1088.5|1083.5|1089.7|1084.7|1089.9|1084.9|1087.1|1082.1|249
1645190400000|2022-02-18 13:20:00|1089.8|1084.8|1089.5|1084.5|1090.5|1085.5|1087.3|1082.3|256
1645190700000|2022-02-18 13:25:00|1088.6|1083.6|1088.7|1083.7|1090.9|1085.9|1088.4|1083.4|282
1645191000000|2022-02-18 13:30:00|1088.8|1083.8|1090.6|1085.6|1090.6|1085.6|1086.5|1081.5|370
1645191300000|2022-02-18 13:35:00|1090.1|1085.1|1090.9|1085.9|1092.4|1087.4|1085.2|1080.2|341
1645191600000|2022-02-18 13:40:00|1090.7|1085.7|1092.1|1087.1|1092.3|1087.3|1089.3|1084.3|294
1645191900000|2022-02-18 13:45:00|1092|1087|1094.1|1089.1|1094.7|1089.7|1091.1|1086.1|159
1645192200000|2022-02-18 13:50:00|1094.2|1089.2|1094.3|1089.3|1097.4|1092.4|1094.2|1089.2|252
1645192500000|2022-02-18 13:55:00|1094.4|1089.4|1095.2|1090.2|1095.2|1090.2|1093.6|1088.6|224
1645192800000|2022-02-18 14:00:00|1095|1090|1094.2|1089.2|1096.4|1091.4|1093.4|1088.4|244
1645193100000|2022-02-18 14:05:00|1094.1|1089.1|1093.3|1088.3|1094.9|1089.9|1092.5|1087.5|226
1645193400000|2022-02-18 14:10:00|1093.4|1088.4|1087.9|1082.9|1094|1089|1087.5|1082.5|231
1645193700000|2022-02-18 14:15:00|1088.6|1083.6|1086.3|1081.3|1089.7|1084.7|1085.3|1080.3|256
1645194000000|2022-02-18 14:20:00|1086.2|1081.2|1087.2|1082.2|1087.2|1082.2|1082.9|1077.9|253
1645194300000|2022-02-18 14:25:00|1087.3|1082.3|1087.9|1082.9|1088.3|1083.3|1086|1081|428
1645194600000|2022-02-18 14:30:00|1088|1083|1089.2|1084.2|1090.1|1085.1|1086.7|1081.7|461
1645194900000|2022-02-18 14:35:00|1088.6|1083.6|1089.9|1084.9|1089.9|1084.9|1087.3|1082.3|318
1645195200000|2022-02-18 14:40:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1089.1|1084.1|239
1645195500000|2022-02-18 14:45:00|1090.4|1085.4|1092.1|1087.1|1092.8|1087.8|1089.8|1084.8|306
1645195800000|2022-02-18 14:50:00|1092.3|1087.3|1091.3|1086.3|1094.8|1089.8|1090.6|1085.6|317
1645196100000|2022-02-18 14:55:00|1091.4|1086.4|1091.9|1086.9|1092.5|1087.5|1091.1|1086.1|171
1645196400000|2022-02-18 15:00:00|1092.1|1087.1|1092.8|1087.8|1092.8|1087.8|1090.8|1085.8|338
1645196700000|2022-02-18 15:05:00|1092.9|1087.9|1090.6|1085.6|1093|1088|1090.1|1085.1|316
1645197000000|2022-02-18 15:10:00|1090.5|1085.5|1093.5|1088.5|1093.5|1088.5|1090.3|1085.3|208
1645197300000|2022-02-18 15:15:00|1093.4|1088.4|1091.3|1086.3|1094.2|1089.2|1089.5|1084.5|304
1645197600000|2022-02-18 15:20:00|1091.4|1086.4|1088|1083|1092.4|1087.4|1087.8|1082.8|295
1645197900000|2022-02-18 15:25:00|1087.8|1082.8|1087.9|1082.9|1089.3|1084.3|1087|1082|230
1645198200000|2022-02-18 15:30:00|1087.8|1082.8|1088.3|1083.3|1088.8|1083.8|1086.1|1081.1|225
1645198500000|2022-02-18 15:35:00|1088.4|1083.4|1088.7|1083.7|1089.8|1084.8|1088.2|1083.2|216
1645198800000|2022-02-18 15:40:00|1088.6|1083.6|1088.7|1083.7|1090|1085|1086.5|1081.5|347
1645199100000|2022-02-18 15:45:00|1088.6|1083.6|1089|1084|1089.7|1084.7|1087.9|1082.9|364
1645199400000|2022-02-18 15:50:00|1088.8|1083.8|1085.4|1080.4|1089.5|1084.5|1084.5|1079.5|355
1645199700000|2022-02-18 15:55:00|1085.3|1080.3|1083.7|1078.7|1086.3|1081.3|1083.7|1078.7|308
1645200000000|2022-02-18 16:00:00|1083.6|1078.6|1082.8|1077.8|1085.2|1080.2|1081.5|1076.5|449
1645200300000|2022-02-18 16:05:00|1082.7|1077.7|1080.5|1075.5|1083.2|1078.2|1079.1|1074.1|376
1645200600000|2022-02-18 16:10:00|1080.6|1075.6|1079.9|1074.9|1082.8|1077.8|1079.5|1074.5|350
1645200900000|2022-02-18 16:15:00|1080|1075|1077.5|1072.5|1080.1|1075.1|1077.2|1072.2|291
1645201200000|2022-02-18 16:20:00|1077.4|1072.4|1075.9|1070.9|1078.3|1073.3|1075.7|1070.7|224
1645201500000|2022-02-18 16:25:00|1075.8|1070.8|1072.6|1067.6|1076|1071|1072.2|1067.2|265
1645201800000|2022-02-18 16:30:00|1072.3|1067.3|1076.1|1071.1|1076.4|1071.4|1071|1066|278
1645202100000|2022-02-18 16:35:00|1076|1071|1076.6|1071.6|1076.9|1071.9|1075|1070|204
1645202400000|2022-02-18 16:40:00|1076.5|1071.5|1077.7|1072.7|1077.8|1072.8|1074.2|1069.2|221
1645202700000|2022-02-18 16:45:00|1077.6|1072.6|1077.7|1072.7|1079.4|1074.4|1077.5|1072.5|276
1645203000000|2022-02-18 16:50:00|1077.9|1072.9|1076.9|1071.9|1077.9|1072.9|1075.4|1070.4|222
1645203300000|2022-02-18 16:55:00|1077|1072|1077.4|1072.4|1077.4|1072.4|1076|1071|170
1645203600000|2022-02-18 17:00:00|1077.3|1072.3|1077.4|1072.4|1078.1|1073.1|1076.1|1071.1|168
1645203900000|2022-02-18 17:05:00|1077.3|1072.3|1074.4|1069.4|1077.4|1072.4|1074.3|1069.3|203
1645204200000|2022-02-18 17:10:00|1074.5|1069.5|1072.3|1067.3|1074.6|1069.6|1071.1|1066.1|227
1645204500000|2022-02-18 17:15:00|1072.4|1067.4|1073.5|1068.5|1074.3|1069.3|1071.2|1066.2|218
1645204800000|2022-02-18 17:20:00|1073.6|1068.6|1074.5|1069.5|1075|1070|1073.5|1068.5|215
1645205100000|2022-02-18 17:25:00|1074.4|1069.4|1075.9|1070.9|1076.7|1071.7|1074.4|1069.4|188
1645205400000|2022-02-18 17:30:00|1076|1071|1077.5|1072.5|1079|1074|1074.6|1069.6|349
1645205700000|2022-02-18 17:35:00|1077.4|1072.4|1079.1|1074.1|1079.1|1074.1|1076.7|1071.7|252
1645206000000|2022-02-18 17:40:00|1078.7|1073.7|1078.1|1073.1|1079.7|1074.7|1078|1073|210
1645206300000|2022-02-18 17:45:00|1078|1073|1075.7|1070.7|1078.2|1073.2|1075.6|1070.6|218
1645206600000|2022-02-18 17:50:00|1075.2|1070.2|1077.8|1072.8|1078.3|1073.3|1075.1|1070.1|246
1645206900000|2022-02-18 17:55:00|1078|1073|1078.3|1073.3|1078.9|1073.9|1076.2|1071.2|161
1645207200000|2022-02-18 18:00:00|1078.2|1073.2|1079.8|1074.8|1080.3|1075.3|1078.2|1073.2|242
1645207500000|2022-02-18 18:05:00|1079.9|1074.9|1081|1076|1081.5|1076.5|1079.7|1074.7|164
1645207800000|2022-02-18 18:10:00|1081.1|1076.1|1080.8|1075.8|1081.6|1076.6|1080.8|1075.8|92
1645208100000|2022-02-18 18:15:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1080.1|1075.1|118
1645208400000|2022-02-18 18:20:00|1080.8|1075.8|1080.8|1075.8|1081|1076|1080.5|1075.5|174
1645208700000|2022-02-18 18:25:00|1080.7|1075.7|1078.9|1073.9|1080.8|1075.8|1078.6|1073.6|140
1645209000000|2022-02-18 18:30:00|1078.8|1073.8|1079.4|1074.4|1079.5|1074.5|1077.9|1072.9|197
1645209300000|2022-02-18 18:35:00|1079.3|1074.3|1079.8|1074.8|1079.8|1074.8|1079|1074|121
1645209600000|2022-02-18 18:40:00|1079.7|1074.7|1078.8|1073.8|1080|1075|1078.8|1073.8|123
1645209900000|2022-02-18 18:45:00|1078.9|1073.9|1079.4|1074.4|1079.9|1074.9|1078.4|1073.4|128
1645210200000|2022-02-18 18:50:00|1079.3|1074.3|1079.8|1074.8|1079.8|1074.8|1079|1074|146
1645210500000|2022-02-18 18:55:00|1079.7|1074.7|1078.7|1073.7|1079.9|1074.9|1078.7|1073.7|86
1645210800000|2022-02-18 19:00:00|1078.8|1073.8|1077|1072|1078.8|1073.8|1076.7|1071.7|180
1645211100000|2022-02-18 19:05:00|1077.1|1072.1|1075.2|1070.2|1077.3|1072.3|1075|1070|152
1645211400000|2022-02-18 19:10:00|1075.3|1070.3|1074.6|1069.6|1075.4|1070.4|1074.4|1069.4|142
1645211700000|2022-02-18 19:15:00|1074.5|1069.5|1074.3|1069.3|1074.8|1069.8|1074.1|1069.1|90
1645212000000|2022-02-18 19:20:00|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1073.8|1068.8|95
1645212300000|2022-02-18 19:25:00|1074.6|1069.6|1073.8|1068.8|1074.7|1069.7|1073.4|1068.4|88
1645212600000|2022-02-18 19:30:00|1073.9|1068.9|1073.6|1068.6|1074.7|1069.7|1073.3|1068.3|150
1645212900000|2022-02-18 19:35:00|1073.4|1068.4|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|139
1645213200000|2022-02-18 19:40:00|1072.3|1067.3|1071.7|1066.7|1072.5|1067.5|1071.5|1066.5|154
1645213500000|2022-02-18 19:45:00|1071.9|1066.9|1070.6|1065.6|1072.1|1067.1|1070.6|1065.6|158
1645213800000|2022-02-18 19:50:00|1071|1066|1072.1|1067.1|1072.1|1067.1|1070.8|1065.8|151
1645214100000|2022-02-18 19:55:00|1072|1067|1071.2|1066.2|1072.6|1067.6|1070.6|1065.6|160
1645214400000|2022-02-18 20:00:00|1071.1|1066.1|1070.6|1065.6|1071.9|1066.9|1070.3|1065.3|169
1645214700000|2022-02-18 20:05:00|1070.7|1065.7|1070.2|1065.2|1070.8|1065.8|1069.7|1064.7|162
1645215000000|2022-02-18 20:10:00|1070.3|1065.3|1070.4|1065.4|1071.2|1066.2|1069.8|1064.8|180
1645215300000|2022-02-18 20:15:00|1070.6|1065.6|1069.9|1064.9|1070.6|1065.6|1069.8|1064.8|185
1645215600000|2022-02-18 20:20:00|1070|1065|1071.8|1066.8|1072.1|1067.1|1069.9|1064.9|183
1645215900000|2022-02-18 20:25:00|1071.7|1066.7|1072|1067|1072.7|1067.7|1071.6|1066.6|156
1645216200000|2022-02-18 20:30:00|1071.9|1066.9|1072|1067|1072|1067|1071|1066|106
1645216500000|2022-02-18 20:35:00|1071.9|1066.9|1073.3|1068.3|1073.4|1068.4|1071.8|1066.8|122
1645216800000|2022-02-18 20:40:00|1073.2|1068.2|1074.6|1069.6|1074.6|1069.6|1073.2|1068.2|170
1645217100000|2022-02-18 20:45:00|1074.9|1069.9|1074.1|1069.1|1075|1070|1073.5|1068.5|242
1645217400000|2022-02-18 20:50:00|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.4|1068.4|154
1645217700000|2022-02-18 20:55:00|1074.5|1069.5|1074.9|1069.9|1076.2|1071.2|1074.1|1069.1|158
1645218000000|2022-02-18 21:00:00|1074.8|1069.8|1073.9|1068.9|1075.5|1070.5|1073.6|1068.6|106
1645218300000|2022-02-18 21:05:00|1074|1069|1074.3|1069.3|1074.4|1069.4|1073.6|1068.6|67
1645218600000|2022-02-18 21:10:00|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.4|1068.4|76
1645218900000|2022-02-18 21:15:00|1074|1069|1074.7|1069.7|1074.8|1069.8|1073.9|1068.9|41
1645219200000|2022-02-18 21:20:00|1074.8|1069.8|1074.2|1069.2|1075|1070|1074|1069|67
1645219500000|2022-02-18 21:25:00|1074.3|1069.3|1074|1069|1074.6|1069.6|1073.6|1068.6|30
1645219800000|2022-02-18 21:30:00|1073.9|1068.9|1074.5|1069.5|1075|1070|1073.9|1068.9|57
1645220100000|2022-02-18 21:35:00|1074.7|1069.7|1075.3|1070.3|1075.6|1070.6|1074.4|1069.4|41
1645220400000|2022-02-18 21:40:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.5|1069.5|17
1645220700000|2022-02-18 21:45:00|1074.4|1069.4|1074.3|1069.3|1074.6|1069.6|1073.6|1068.6|10
1645221000000|2022-02-18 21:50:00|1074.1|1069.1|1077.1|1066.2|1077.5|1069.3|1074.1|1065.8|24
1645221300000|2022-02-18 21:55:00|1076.5|1065.7|1075.8|1064.8|1078.1|1067.1|1075.3|1064.3|30
1645398000000|2022-02-20 23:00:00|1076.1|1070.8|1079.2|1074.2|1080.9|1075.9|1076.1|1070.8|260
1645398300000|2022-02-20 23:05:00|1079.1|1074.1|1078.6|1073.6|1079.5|1074.5|1077.4|1072.4|73
1645398600000|2022-02-20 23:10:00|1078.8|1073.8|1082.9|1077.9|1083.9|1078.9|1078.8|1073.8|131
1645398900000|2022-02-20 23:15:00|1082.8|1077.8|1081.9|1076.9|1083.2|1078.2|1081.7|1076.7|54
1645399200000|2022-02-20 23:20:00|1081.8|1076.8|1081.3|1076.3|1082.8|1077.8|1080.7|1075.7|67
1645399500000|2022-02-20 23:25:00|1081.2|1076.2|1081.8|1076.8|1082|1077|1080.8|1075.8|109
1645399800000|2022-02-20 23:30:00|1081.7|1076.7|1080.3|1075.3|1081.9|1076.9|1079.2|1074.2|81
1645400100000|2022-02-20 23:35:00|1080.2|1075.2|1079.2|1074.2|1080.4|1075.4|1079.2|1074.2|43
1645400400000|2022-02-20 23:40:00|1079.1|1074.1|1079.1|1074.1|1079.3|1074.3|1078.1|1073.1|57
1645400700000|2022-02-20 23:45:00|1079.2|1074.2|1082.1|1077.1|1082.5|1077.5|1079|1074|128
1645401000000|2022-02-20 23:50:00|1082|1077|1082|1077|1082.7|1077.7|1081.9|1076.9|55
1645401300000|2022-02-20 23:55:00|1081.9|1076.9|1081.5|1076.5|1082.1|1077.1|1080.8|1075.8|63
1645401600000|2022-02-21 00:00:00|1081.6|1076.6|1081.2|1076.2|1082|1077|1080.5|1075.5|108
1645401900000|2022-02-21 00:05:00|1081.3|1076.3|1081.2|1076.2|1081.5|1076.5|1080.7|1075.7|89
1645402200000|2022-02-21 00:10:00|1081.1|1076.1|1081.2|1076.2|1081.4|1076.4|1081|1076|72
1645402500000|2022-02-21 00:15:00|1081.4|1076.4|1082.1|1077.1|1082.1|1077.1|1081.1|1076.1|90
1645402800000|2022-02-21 00:20:00|1082.2|1077.2|1081.8|1076.8|1082.3|1077.3|1081.7|1076.7|68
1645403100000|2022-02-21 00:25:00|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.8|1076.8|33
1645403400000|2022-02-21 00:30:00|1082.2|1077.2|1081.8|1076.8|1082.3|1077.3|1079.8|1074.8|75
1645403700000|2022-02-21 00:35:00|1081.7|1076.7|1081.3|1076.3|1081.8|1076.8|1080.3|1075.3|51
1645404000000|2022-02-21 00:40:00|1081.2|1076.2|1081.6|1076.6|1081.8|1076.8|1080.7|1075.7|76
1645404300000|2022-02-21 00:45:00|1081.7|1076.7|1083.2|1078.2|1083.3|1078.3|1081.6|1076.6|59
1645404600000|2022-02-21 00:50:00|1083.3|1078.3|1083.8|1078.8|1086.7|1080.1|1083|1075.7|314
1645404900000|2022-02-21 00:55:00|1083.9|1078.9|1079.5|1074.5|1084.1|1079.1|1079.4|1074.4|340
1645405200000|2022-02-21 01:00:00|1079.4|1074.4|1079.4|1074.4|1080.2|1075.2|1078.9|1073.9|193
1645405500000|2022-02-21 01:05:00|1079.5|1074.5|1079.3|1074.3|1079.9|1074.9|1078.6|1073.6|131
1645405800000|2022-02-21 01:10:00|1079.1|1074.1|1076|1071|1079.3|1074.3|1075.9|1070.9|192
1645406100000|2022-02-21 01:15:00|1076.1|1071.1|1076.8|1071.8|1077.6|1072.6|1075.7|1070.7|179
1645406400000|2022-02-21 01:20:00|1076.9|1071.9|1077.6|1072.6|1077.7|1072.7|1076.4|1071.4|123
1645406700000|2022-02-21 01:25:00|1077.5|1072.5|1077.6|1072.6|1077.8|1072.8|1077.5|1072.5|63
1645407000000|2022-02-21 01:30:00|1077.5|1072.5|1076.4|1071.4|1077.5|1072.5|1075|1070|202
1645407300000|2022-02-21 01:35:00|1076.3|1071.3|1075.3|1070.3|1076.4|1071.4|1073.7|1068.7|266
1645407600000|2022-02-21 01:40:00|1075.4|1070.4|1075.7|1070.7|1075.7|1070.7|1072.3|1067.3|116
1645407900000|2022-02-21 01:45:00|1075.5|1070.5|1076.2|1071.2|1077.1|1072.1|1075.5|1070.5|184
1645408200000|2022-02-21 01:50:00|1076.1|1071.1|1075.9|1070.9|1076.5|1071.5|1075.5|1070.5|139
1645408500000|2022-02-21 01:55:00|1075.8|1070.8|1075.4|1070.4|1076|1071|1075.1|1070.1|47
1645408800000|2022-02-21 02:00:00|1075.5|1070.5|1075.1|1070.1|1075.9|1070.9|1075|1070|91
1645409100000|2022-02-21 02:05:00|1075.2|1070.2|1075.9|1070.9|1076.1|1071.1|1075.1|1070.1|65
1645409400000|2022-02-21 02:10:00|1076.1|1071.1|1076|1071|1076.7|1071.7|1075.8|1070.8|102
1645409700000|2022-02-21 02:15:00|1076.1|1071.1|1075.9|1070.9|1076.4|1071.4|1075.6|1070.6|108
1645410000000|2022-02-21 02:20:00|1076|1071|1077.1|1072.1|1077.6|1072.6|1076|1071|71
1645410300000|2022-02-21 02:25:00|1077|1072|1076.3|1071.3|1077.3|1072.3|1076|1071|36
1645410600000|2022-02-21 02:30:00|1076.4|1071.4|1077.9|1072.9|1077.9|1072.9|1076.3|1071.3|128
1645410900000|2022-02-21 02:35:00|1077.8|1072.8|1076.7|1071.7|1077.8|1072.8|1076.3|1071.3|74
1645411200000|2022-02-21 02:40:00|1076.6|1071.6|1076.7|1071.7|1077|1072|1076.3|1071.3|69
1645411500000|2022-02-21 02:45:00|1076.8|1071.8|1077.5|1072.5|1077.8|1072.8|1076.4|1071.4|117
1645411800000|2022-02-21 02:50:00|1077.6|1072.6|1076.9|1071.9|1077.6|1072.6|1076.4|1071.4|69
1645412100000|2022-02-21 02:55:00|1077|1072|1077.2|1072.2|1077.3|1072.3|1076.9|1071.9|57
1645412400000|2022-02-21 03:00:00|1077.1|1072.1|1077.6|1072.6|1077.8|1072.8|1077.1|1072.1|63
1645412700000|2022-02-21 03:05:00|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|53
1645413000000|2022-02-21 03:10:00|1077.2|1072.2|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|47
1645413300000|2022-02-21 03:15:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|71
1645413600000|2022-02-21 03:20:00|1077.4|1072.4|1077.5|1072.5|1077.7|1072.7|1077.2|1072.2|77
1645413900000|2022-02-21 03:25:00|1077.6|1072.6|1077.6|1072.6|1078.1|1073.1|1077.3|1072.3|57
1645414200000|2022-02-21 03:30:00|1077.7|1072.7|1077.3|1072.3|1077.8|1072.8|1077.2|1072.2|51
1645414500000|2022-02-21 03:35:00|1077.4|1072.4|1077.4|1072.4|1078.3|1073.3|1077.3|1072.3|69
1645414800000|2022-02-21 03:40:00|1077.3|1072.3|1077.6|1072.6|1077.6|1072.6|1077.2|1072.2|76
1645415100000|2022-02-21 03:45:00|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.3|1072.3|36
1645415400000|2022-02-21 03:50:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|39
1645415700000|2022-02-21 03:55:00|1077.4|1072.4|1077|1072|1077.4|1072.4|1076.9|1071.9|51
1645416000000|2022-02-21 04:00:00|1076.9|1071.9|1076.4|1071.4|1076.9|1071.9|1076.1|1071.1|77
1645416300000|2022-02-21 04:05:00|1076.3|1071.3|1076.2|1071.2|1076.4|1071.4|1076.2|1071.2|14
1645416600000|2022-02-21 04:10:00|1076.3|1071.3|1075|1070|1076.3|1071.3|1075|1070|17
1645416900000|2022-02-21 04:15:00|1074.9|1069.9|1076.1|1071.1|1076.1|1071.1|1074.8|1069.8|59
1645417200000|2022-02-21 04:20:00|1076|1071|1075.5|1070.5|1076|1071|1075.4|1070.4|50
1645417500000|2022-02-21 04:25:00|1075.4|1070.4|1075.1|1070.1|1075.6|1070.6|1075.1|1070.1|32
1645417800000|2022-02-21 04:30:00|1075.2|1070.2|1074.6|1069.6|1075.3|1070.3|1074.1|1069.1|49
1645418100000|2022-02-21 04:35:00|1074.5|1069.5|1073.9|1068.9|1074.7|1069.7|1073.2|1068.2|84
1645418400000|2022-02-21 04:40:00|1074|1069|1074.5|1069.5|1074.6|1069.6|1074|1069|64
1645418700000|2022-02-21 04:45:00|1074.1|1069.1|1074.7|1069.7|1074.8|1069.8|1074.1|1069.1|51
1645419000000|2022-02-21 04:50:00|1074.8|1069.8|1074.7|1069.7|1075|1070|1073.9|1068.9|57
1645419300000|2022-02-21 04:55:00|1074.8|1069.8|1074.7|1069.7|1075.8|1070.8|1074.5|1069.5|60
1645419600000|2022-02-21 05:00:00|1074.4|1069.4|1075|1070|1075.2|1070.2|1074.1|1069.1|43
1645419900000|2022-02-21 05:05:00|1074.9|1069.9|1074.5|1069.5|1075.2|1070.2|1074.4|1069.4|45
1645420200000|2022-02-21 05:10:00|1074.4|1069.4|1075.4|1070.4|1075.6|1070.6|1074.4|1069.4|22
1645420500000|2022-02-21 05:15:00|1075.5|1070.5|1075.4|1070.4|1075.7|1070.7|1075.4|1070.4|16
1645420800000|2022-02-21 05:20:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075|1070|34
1645421100000|2022-02-21 05:25:00|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075.4|1070.4|48
1645421400000|2022-02-21 05:30:00|1075.8|1070.8|1075.5|1070.5|1076|1071|1075.4|1070.4|141
1645421700000|2022-02-21 05:35:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|44
1645422000000|2022-02-21 05:40:00|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.3|1070.3|37
1645422300000|2022-02-21 05:45:00|1075.5|1070.5|1075.4|1070.4|1075.9|1070.9|1075.4|1070.4|95
1645422600000|2022-02-21 05:50:00|1075.5|1070.5|1075.7|1070.7|1076.2|1071.2|1075.5|1070.5|34
1645422900000|2022-02-21 05:55:00|1075.6|1070.6|1075.9|1070.9|1075.9|1070.9|1075.6|1070.6|13
1645423200000|2022-02-21 06:00:00|1075.8|1070.8|1075.8|1070.8|1076|1071|1075.7|1070.7|33
1645423500000|2022-02-21 06:05:00|1075.9|1070.9|1075.7|1070.7|1076|1071|1075.6|1070.6|27
1645423800000|2022-02-21 06:10:00|1075.6|1070.6|1076.2|1071.2|1077|1072|1075.5|1070.5|52
1645424100000|2022-02-21 06:15:00|1076.3|1071.3|1076.5|1071.5|1077.1|1072.1|1076|1071|54
1645424400000|2022-02-21 06:20:00|1076.7|1071.7|1075.4|1070.4|1076.7|1071.7|1075.4|1070.4|59
1645424700000|2022-02-21 06:25:00|1075.5|1070.5|1075.6|1070.6|1076.2|1071.2|1075.5|1070.5|66
1645425000000|2022-02-21 06:30:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|13
1645425300000|2022-02-21 06:35:00|1075.8|1070.8|1076.5|1071.5|1077.3|1072.3|1075.6|1070.6|72
1645425600000|2022-02-21 06:40:00|1076.6|1071.6|1077.6|1072.6|1077.9|1072.9|1076.6|1071.6|62
1645425900000|2022-02-21 06:45:00|1077.5|1072.5|1077.7|1072.7|1078|1073|1077|1072|85
1645426200000|2022-02-21 06:50:00|1077.8|1072.8|1077.3|1072.3|1077.8|1072.8|1077|1072|73
1645426500000|2022-02-21 06:55:00|1077.5|1072.5|1076.4|1071.4|1077.8|1072.8|1076.3|1071.3|34
1645426800000|2022-02-21 07:00:00|1076.3|1071.3|1077.1|1072.1|1077.4|1072.4|1076.2|1071.2|75
1645427100000|2022-02-21 07:05:00|1076.9|1071.9|1077.1|1072.1|1077.4|1072.4|1076.3|1071.3|75
1645427400000|2022-02-21 07:10:00|1077|1072|1076.6|1071.6|1077.5|1072.5|1076.5|1071.5|84
1645427700000|2022-02-21 07:15:00|1076.5|1071.5|1076.6|1071.6|1077|1072|1076.4|1071.4|56
1645428000000|2022-02-21 07:20:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.1|1071.1|77
1645428300000|2022-02-21 07:25:00|1076.5|1071.5|1077.2|1072.2|1077.2|1072.2|1076.5|1071.5|29
1645428600000|2022-02-21 07:30:00|1077.1|1072.1|1078.2|1073.2|1079.4|1074.4|1076.7|1071.7|110
1645428900000|2022-02-21 07:35:00|1078.3|1073.3|1078.9|1073.9|1079.5|1074.5|1078.3|1073.3|71
1645429200000|2022-02-21 07:40:00|1078.8|1073.8|1078.5|1073.5|1078.9|1073.9|1078.5|1073.5|50
1645429500000|2022-02-21 07:45:00|1078.6|1073.6|1079.4|1074.4|1080.1|1075.1|1078.5|1073.5|51
1645429800000|2022-02-21 07:50:00|1079.5|1074.5|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|46
1645430100000|2022-02-21 07:55:00|1079.9|1074.9|1079.8|1074.8|1080.2|1075.2|1079.3|1074.3|48
1645430400000|2022-02-21 08:00:00|1079.1|1074.1|1078.8|1073.8|1080.5|1075.5|1078.4|1073.4|194
1645430700000|2022-02-21 08:05:00|1079.1|1074.1|1080|1075|1080.9|1075.9|1079.1|1074.1|139
1645431000000|2022-02-21 08:10:00|1080.1|1075.1|1080.4|1075.4|1081.1|1076.1|1080.1|1075.1|130
1645431300000|2022-02-21 08:15:00|1080.7|1075.7|1080.5|1075.5|1081.4|1076.4|1080|1075|162
1645431600000|2022-02-21 08:20:00|1080.6|1075.6|1081.9|1076.9|1082.3|1077.3|1080.2|1075.2|110
1645431900000|2022-02-21 08:25:00|1081.8|1076.8|1081.5|1076.5|1082.4|1077.4|1081.5|1076.5|113
1645432200000|2022-02-21 08:30:00|1081.4|1076.4|1081.3|1076.3|1082.7|1077.7|1081.1|1076.1|165
1645432500000|2022-02-21 08:35:00|1081.4|1076.4|1083.5|1078.5|1083.8|1078.8|1081|1076|334
1645432800000|2022-02-21 08:40:00|1083.6|1078.6|1085.6|1080.6|1085.8|1080.8|1082.7|1077.7|206
1645433100000|2022-02-21 08:45:00|1085.7|1080.7|1084.5|1079.5|1085.7|1080.7|1082.8|1077.8|163
1645433400000|2022-02-21 08:50:00|1084.6|1079.6|1085|1080|1085.5|1080.5|1084.2|1079.2|147
1645433700000|2022-02-21 08:55:00|1085.1|1080.1|1084.7|1079.7|1086.2|1081.2|1084.2|1079.2|160
1645434000000|2022-02-21 09:00:00|1084.8|1079.8|1085|1080|1085.2|1080.2|1083.4|1078.4|130
1645434300000|2022-02-21 09:05:00|1084.9|1079.9|1085.5|1080.5|1085.9|1080.9|1084.6|1079.6|103
1645434600000|2022-02-21 09:10:00|1085.4|1080.4|1085.6|1080.6|1087.7|1082.7|1084.9|1079.9|128
1645434900000|2022-02-21 09:15:00|1085.7|1080.7|1086.8|1081.8|1086.9|1081.9|1085.4|1080.4|123
1645435200000|2022-02-21 09:20:00|1086.7|1081.7|1084.3|1079.3|1087.2|1082.2|1084.2|1079.2|108
1645435500000|2022-02-21 09:25:00|1084.5|1079.5|1082.6|1077.6|1084.5|1079.5|1082.3|1077.3|107
1645435800000|2022-02-21 09:30:00|1082.7|1077.7|1082.3|1077.3|1083.9|1078.9|1082|1077|119
1645436100000|2022-02-21 09:35:00|1082|1077|1080.6|1075.6|1082.3|1077.3|1080.6|1075.6|80
1645436400000|2022-02-21 09:40:00|1080.3|1075.3|1081|1076|1081.6|1076.6|1079.9|1074.9|126
1645436700000|2022-02-21 09:45:00|1081.1|1076.1|1080.7|1075.7|1081.4|1076.4|1080.2|1075.2|92
1645437000000|2022-02-21 09:50:00|1080.8|1075.8|1080.1|1075.1|1080.8|1075.8|1079.9|1074.9|47
1645437300000|2022-02-21 09:55:00|1080.2|1075.2|1081.1|1076.1|1081.1|1076.1|1079.4|1074.4|99
1645437600000|2022-02-21 10:00:00|1081|1076|1081.7|1076.7|1082|1077|1080.2|1075.2|138
1645437900000|2022-02-21 10:05:00|1081.6|1076.6|1081.3|1076.3|1082.1|1077.1|1081|1076|71
1645438200000|2022-02-21 10:10:00|1081.2|1076.2|1081.5|1076.5|1081.8|1076.8|1080.8|1075.8|44
1645438500000|2022-02-21 10:15:00|1081.7|1076.7|1080.3|1075.3|1081.8|1076.8|1080.2|1075.2|66
1645438800000|2022-02-21 10:20:00|1080.4|1075.4|1079.7|1074.7|1080.9|1075.9|1079.5|1074.5|90
1645439100000|2022-02-21 10:25:00|1079.6|1074.6|1078.6|1073.6|1079.7|1074.7|1078.6|1073.6|71
1645439400000|2022-02-21 10:30:00|1079|1074|1079.7|1074.7|1080.1|1075.1|1078.6|1073.6|66
1645439700000|2022-02-21 10:35:00|1079.6|1074.6|1082.1|1077.1|1082.2|1077.2|1079.6|1074.6|74
1645440000000|2022-02-21 10:40:00|1082|1077|1081.8|1076.8|1082.4|1077.4|1081.7|1076.7|47
1645440300000|2022-02-21 10:45:00|1081.7|1076.7|1081.5|1076.5|1082.1|1077.1|1081.4|1076.4|66
1645440600000|2022-02-21 10:50:00|1081.4|1076.4|1081.2|1076.2|1081.4|1076.4|1080.8|1075.8|60
1645440900000|2022-02-21 10:55:00|1081.3|1076.3|1080.1|1075.1|1081.5|1076.5|1079.9|1074.9|68
1645441200000|2022-02-21 11:00:00|1080.2|1075.2|1080.1|1075.1|1080.4|1075.4|1079.4|1074.4|98
1645441500000|2022-02-21 11:05:00|1080.2|1075.2|1079.5|1074.5|1080.2|1075.2|1079.1|1074.1|89
1645441800000|2022-02-21 11:10:00|1079.6|1074.6|1080.6|1075.6|1081.4|1076.4|1079.6|1074.6|86
1645442100000|2022-02-21 11:15:00|1080.5|1075.5|1080.8|1075.8|1081.5|1076.5|1080.1|1075.1|135
1645442400000|2022-02-21 11:20:00|1080.9|1075.9|1079.7|1074.7|1081.3|1076.3|1079|1074|125
1645442700000|2022-02-21 11:25:00|1079.6|1074.6|1079.9|1074.9|1080.2|1075.2|1079.1|1074.1|124
1645443000000|2022-02-21 11:30:00|1080.1|1075.1|1080.5|1075.5|1080.7|1075.7|1079.7|1074.7|93
1645443300000|2022-02-21 11:35:00|1080.6|1075.6|1080.9|1075.9|1081.7|1076.7|1080.4|1075.4|120
1645443600000|2022-02-21 11:40:00|1080.8|1075.8|1080.5|1075.5|1081.5|1076.5|1080.3|1075.3|81
1645443900000|2022-02-21 11:45:00|1080.8|1075.8|1080.3|1075.3|1081.3|1076.3|1079.7|1074.7|95
1645444200000|2022-02-21 11:50:00|1080.2|1075.2|1080.5|1075.5|1081.1|1076.1|1080.1|1075.1|103
1645444500000|2022-02-21 11:55:00|1080.4|1075.4|1079.5|1074.5|1080.4|1075.4|1078.2|1073.2|177
1645444800000|2022-02-21 12:00:00|1079.4|1074.4|1078.3|1073.3|1079.4|1074.4|1077.7|1072.7|155
1645445100000|2022-02-21 12:05:00|1078.2|1073.2|1078.8|1073.8|1079.2|1074.2|1077.9|1072.9|142
1645445400000|2022-02-21 12:10:00|1078.9|1073.9|1078.9|1073.9|1079.6|1074.6|1078.6|1073.6|96
1645445700000|2022-02-21 12:15:00|1079|1074|1078.9|1073.9|1079.2|1074.2|1078.5|1073.5|140
1645446000000|2022-02-21 12:20:00|1079|1074|1080.8|1075.8|1081|1076|1078.5|1073.5|155
1645446300000|2022-02-21 12:25:00|1081|1076|1081.4|1076.4|1081.7|1076.7|1080.6|1075.6|139
1645446600000|2022-02-21 12:30:00|1081.3|1076.3|1081.8|1076.8|1082|1077|1080.9|1075.9|129
1645446900000|2022-02-21 12:35:00|1081.6|1076.6|1080.6|1075.6|1081.7|1076.7|1079.8|1074.8|80
1645447200000|2022-02-21 12:40:00|1080.4|1075.4|1078.6|1073.6|1081.9|1076.9|1078.6|1073.6|195
1645447500000|2022-02-21 12:45:00|1078.7|1073.7|1083.7|1078.7|1084.6|1079.6|1077.9|1072.9|162
1645447800000|2022-02-21 12:50:00|1083.6|1078.6|1084.2|1079.2|1084.6|1079.6|1083.3|1078.3|128
1645448100000|2022-02-21 12:55:00|1084.3|1079.3|1085.6|1080.6|1085.9|1080.9|1084.2|1079.2|168
1645448400000|2022-02-21 13:00:00|1085.5|1080.5|1082.6|1077.6|1086.3|1081.3|1082.3|1077.3|235
1645448700000|2022-02-21 13:05:00|1082.4|1077.4|1084.9|1079.9|1085.3|1080.3|1082.4|1077.4|222
1645449000000|2022-02-21 13:10:00|1084.4|1079.4|1085.4|1080.4|1086.1|1081.1|1083.6|1078.6|181
1645449300000|2022-02-21 13:15:00|1085.3|1080.3|1080.6|1075.6|1085.9|1080.9|1080.1|1075.1|341
1645449600000|2022-02-21 13:20:00|1080.4|1075.4|1078.1|1073.1|1081.2|1076.2|1077.5|1072.5|216
1645449900000|2022-02-21 13:25:00|1078.2|1073.2|1077.1|1072.1|1078.5|1073.5|1076.4|1071.4|151
1645450200000|2022-02-21 13:30:00|1077|1072|1076.8|1071.8|1077.1|1072.1|1076.1|1071.1|93
1645450500000|2022-02-21 13:35:00|1076.7|1071.7|1080.9|1075.9|1080.9|1075.9|1075|1070|265
1645450800000|2022-02-21 13:40:00|1080.8|1075.8|1082.6|1077.6|1083.2|1078.2|1079.8|1074.8|170
1645451100000|2022-02-21 13:45:00|1082.2|1077.2|1081.3|1076.3|1083.2|1078.2|1081|1076|146
1645451400000|2022-02-21 13:50:00|1081.4|1076.4|1082.6|1077.6|1082.6|1077.6|1081.1|1076.1|145
1645451700000|2022-02-21 13:55:00|1082.5|1077.5|1085.4|1080.4|1086.3|1081.3|1082.3|1077.3|401
1645452000000|2022-02-21 14:00:00|1085.5|1080.5|1079|1074|1085.6|1080.6|1077.6|1072.6|179
1645452300000|2022-02-21 14:05:00|1078.9|1073.9|1083.1|1078.1|1083.1|1078.1|1078.1|1073.1|158
1645452600000|2022-02-21 14:10:00|1083|1078|1081.4|1076.4|1084.1|1079.1|1079.6|1074.6|178
1645452900000|2022-02-21 14:15:00|1081.3|1076.3|1080.7|1075.7|1081.8|1076.8|1079.8|1074.8|172
1645453200000|2022-02-21 14:20:00|1080.8|1075.8|1080.7|1075.7|1082.1|1077.1|1080.2|1075.2|195
1645453500000|2022-02-21 14:25:00|1080.6|1075.6|1078|1073|1080.7|1075.7|1078|1073|136
1645453800000|2022-02-21 14:30:00|1077.9|1072.9|1078.3|1073.3|1079.6|1074.6|1077.9|1072.9|172
1645454100000|2022-02-21 14:35:00|1078.4|1073.4|1075|1070|1078.4|1073.4|1075|1070|85
1645454400000|2022-02-21 14:40:00|1075.1|1070.1|1078.7|1073.7|1079.5|1074.5|1075|1070|161
1645454700000|2022-02-21 14:45:00|1078.6|1073.6|1078.3|1073.3|1079.7|1074.7|1077.8|1072.8|159
1645455000000|2022-02-21 14:50:00|1078.4|1073.4|1077.5|1072.5|1079.2|1074.2|1077.1|1072.1|169
1645455300000|2022-02-21 14:55:00|1077.4|1072.4|1079|1074|1079|1074|1077.3|1072.3|138
1645455600000|2022-02-21 15:00:00|1078.9|1073.9|1081.5|1076.5|1082|1077|1077.7|1072.7|146
1645455900000|2022-02-21 15:05:00|1081.4|1076.4|1081.8|1076.8|1082.5|1077.5|1081|1076|155
1645456200000|2022-02-21 15:10:00|1081.9|1076.9|1078.6|1073.6|1081.9|1076.9|1078.6|1073.6|134
1645456500000|2022-02-21 15:15:00|1078.7|1073.7|1075.5|1070.5|1078.9|1073.9|1075|1070|163
1645456800000|2022-02-21 15:20:00|1075.6|1070.6|1077.2|1066.2|1079.4|1070.7|1075|1065.3|124
1645457100000|2022-02-21 15:25:00|1077.1|1066.1|1079.1|1068.1|1079.1|1068.1|1076.4|1065.4|66
1645484400000|2022-02-21 23:00:00|1084.7|1073.7|1089.8|1081.1|1092.3|1083.8|1083.7|1072.7|277
1645484700000|2022-02-21 23:05:00|1089.9|1081.2|1088.7|1080.2|1090.1|1081.6|1088|1079.6|253
1645485000000|2022-02-21 23:10:00|1088.6|1080|1092|1082.7|1093|1083.9|1087.7|1079|126
1645485300000|2022-02-21 23:15:00|1091.9|1082.6|1089.8|1080.7|1092.6|1083.4|1089.5|1080.4|101
1645485600000|2022-02-21 23:20:00|1089.7|1080.6|1087.8|1082.8|1090.1|1082.9|1087.7|1080.5|285
1645485900000|2022-02-21 23:25:00|1087.7|1082.7|1086.4|1081.4|1088.3|1083.3|1086|1081|525
1645486200000|2022-02-21 23:30:00|1086.3|1081.3|1086.7|1081.7|1087.1|1082.1|1085.9|1080.9|322
1645486500000|2022-02-21 23:35:00|1086.6|1081.6|1086.3|1081.3|1086.9|1081.9|1085.5|1080.5|194
1645486800000|2022-02-21 23:40:00|1086.2|1081.2|1086.1|1081.1|1086.7|1081.7|1085.7|1080.7|129
1645487100000|2022-02-21 23:45:00|1086.3|1081.3|1086.8|1081.8|1088.2|1083.2|1086|1081|355
1645487400000|2022-02-21 23:50:00|1086.9|1081.9|1087.7|1082.7|1089|1084|1086.4|1081.4|297
1645487700000|2022-02-21 23:55:00|1087.5|1082.5|1088|1083|1088.7|1083.7|1087.5|1082.5|287
1645488000000|2022-02-22 00:00:00|1088.1|1083.1|1088.9|1083.9|1089|1084|1087.5|1082.5|328
1645488300000|2022-02-22 00:05:00|1089|1084|1091.3|1086.3|1091.3|1086.3|1088.9|1083.9|115
1645488600000|2022-02-22 00:10:00|1091.4|1086.4|1093.3|1088.3|1094|1089|1091.3|1086.3|110
1645488900000|2022-02-22 00:15:00|1093|1088|1093.6|1088.6|1093.8|1088.8|1091.1|1086.1|138
1645489200000|2022-02-22 00:20:00|1093.7|1088.7|1090.3|1085.3|1094|1089|1090.1|1085.1|153
1645489500000|2022-02-22 00:25:00|1090.2|1085.2|1086.7|1081.7|1090.6|1085.6|1085.9|1080.9|113
1645489800000|2022-02-22 00:30:00|1087.1|1082.1|1084.9|1079.9|1089|1082.4|1084.5|1076.8|161
1645490100000|2022-02-22 00:35:00|1085|1080|1085.6|1080.6|1085.7|1080.7|1084.4|1079.4|141
1645490400000|2022-02-22 00:40:00|1085.5|1080.5|1084.9|1079.9|1085.7|1080.7|1084.2|1079.2|146
1645490700000|2022-02-22 00:45:00|1084.6|1079.6|1085.1|1080.1|1085.3|1080.3|1084.3|1079.3|46
1645491000000|2022-02-22 00:50:00|1085.2|1080.2|1085|1080|1085.3|1080.3|1083.5|1078.5|116
1645491300000|2022-02-22 00:55:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1084.6|1079.6|87
1645491600000|2022-02-22 01:00:00|1084.9|1079.9|1085.8|1080.8|1086.5|1081.5|1084.1|1079.1|187
1645491900000|2022-02-22 01:05:00|1085.9|1080.9|1084.6|1079.6|1086|1081|1084.5|1079.5|139
1645492200000|2022-02-22 01:10:00|1084.7|1079.7|1083.9|1078.9|1084.9|1079.9|1083.7|1078.7|137
1645492500000|2022-02-22 01:15:00|1084|1079|1084.5|1079.5|1084.9|1079.9|1083.7|1078.7|198
1645492800000|2022-02-22 01:20:00|1084.6|1079.6|1084|1079|1084.7|1079.7|1083.8|1078.8|96
1645493100000|2022-02-22 01:25:00|1083.9|1078.9|1084.8|1079.8|1084.9|1079.9|1083.9|1078.9|134
1645493400000|2022-02-22 01:30:00|1084.7|1079.7|1086.5|1081.5|1087.2|1082.2|1084.3|1079.3|277
1645493700000|2022-02-22 01:35:00|1086.4|1081.4|1089.6|1084.6|1089.6|1084.6|1086.1|1081.1|239
1645494000000|2022-02-22 01:40:00|1089.5|1084.5|1088.8|1083.8|1089.6|1084.6|1088.1|1083.1|95
1645494300000|2022-02-22 01:45:00|1088.5|1083.5|1087.4|1082.4|1088.6|1083.6|1086.3|1081.3|124
1645494600000|2022-02-22 01:50:00|1087.3|1082.3|1087.1|1082.1|1087.7|1082.7|1086.9|1081.9|274
1645494900000|2022-02-22 01:55:00|1086.9|1081.9|1086.8|1081.8|1088.1|1083.1|1086.5|1081.5|232
1645495200000|2022-02-22 02:00:00|1086.7|1081.7|1088.4|1083.4|1088.8|1083.8|1086.2|1081.2|116
1645495500000|2022-02-22 02:05:00|1088.3|1083.3|1087.8|1082.8|1088.3|1083.3|1086.9|1081.9|89
1645495800000|2022-02-22 02:10:00|1087.9|1082.9|1087.7|1082.7|1087.9|1082.9|1087.4|1082.4|101
1645496100000|2022-02-22 02:15:00|1087.6|1082.6|1088.1|1083.1|1088.3|1083.3|1087.5|1082.5|83
1645496400000|2022-02-22 02:20:00|1088|1083|1088.5|1083.5|1088.5|1083.5|1088|1083|82
1645496700000|2022-02-22 02:25:00|1088.4|1083.4|1088|1083|1088.6|1083.6|1088|1083|51
1645497000000|2022-02-22 02:30:00|1087.9|1082.9|1088.1|1083.1|1088.2|1083.2|1087.3|1082.3|34
1645497300000|2022-02-22 02:35:00|1088|1083|1088.3|1083.3|1088.8|1083.8|1086.9|1081.9|100
1645497600000|2022-02-22 02:40:00|1088.4|1083.4|1088.3|1083.3|1088.6|1083.6|1087.7|1082.7|94
1645497900000|2022-02-22 02:45:00|1088.6|1083.6|1089.5|1084.5|1089.6|1084.6|1087.3|1082.3|128
1645498200000|2022-02-22 02:50:00|1089.6|1084.6|1091.3|1086.3|1091.7|1086.7|1088.6|1083.6|128
1645498500000|2022-02-22 02:55:00|1091.4|1086.4|1091.8|1086.8|1093|1088|1090.8|1085.8|103
1645498800000|2022-02-22 03:00:00|1091.9|1086.9|1090.9|1085.9|1092.2|1087.2|1090.9|1085.9|122
1645499100000|2022-02-22 03:05:00|1090.8|1085.8|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|76
1645499400000|2022-02-22 03:10:00|1090.8|1085.8|1087.7|1082.7|1090.9|1085.9|1087.6|1082.6|108
1645499700000|2022-02-22 03:15:00|1088.1|1083.1|1088.2|1083.2|1088.5|1083.5|1087.6|1082.6|76
1645500000000|2022-02-22 03:20:00|1088.1|1083.1|1087.4|1082.4|1088.5|1083.5|1087.4|1082.4|114
1645500300000|2022-02-22 03:25:00|1087.5|1082.5|1087.8|1082.8|1088.2|1083.2|1087.1|1082.1|74
1645500600000|2022-02-22 03:30:00|1087.7|1082.7|1088.9|1083.9|1089.1|1084.1|1087.1|1082.1|39
1645500900000|2022-02-22 03:35:00|1088.8|1083.8|1087.4|1082.4|1089|1084|1087.4|1082.4|85
1645501200000|2022-02-22 03:40:00|1087.5|1082.5|1088.8|1083.8|1088.8|1083.8|1087.5|1082.5|26
1645501500000|2022-02-22 03:45:00|1088.7|1083.7|1088.3|1083.3|1088.8|1083.8|1088.2|1083.2|25
1645501800000|2022-02-22 03:50:00|1088.2|1083.2|1088.5|1083.5|1088.7|1083.7|1088|1083|36
1645502100000|2022-02-22 03:55:00|1088.4|1083.4|1088.3|1083.3|1088.7|1083.7|1088.1|1083.1|45
1645502400000|2022-02-22 04:00:00|1088.2|1083.2|1088.1|1083.1|1088.6|1083.6|1088|1083|57
1645502700000|2022-02-22 04:05:00|1088|1083|1088.9|1083.9|1089|1084|1088|1083|308
1645503000000|2022-02-22 04:10:00|1089|1084|1089.1|1084.1|1089.3|1084.3|1088.9|1083.9|417
1645503300000|2022-02-22 04:15:00|1089.2|1084.2|1090.6|1085.6|1090.8|1085.8|1089.1|1084.1|271
1645503600000|2022-02-22 04:20:00|1090.7|1085.7|1090.3|1085.3|1090.7|1085.7|1089.7|1084.7|76
1645503900000|2022-02-22 04:25:00|1090.2|1085.2|1089.8|1084.8|1090.5|1085.5|1089.6|1084.6|420
1645504200000|2022-02-22 04:30:00|1089.7|1084.7|1090.2|1085.2|1090.4|1085.4|1089.6|1084.6|556
1645504500000|2022-02-22 04:35:00|1090.4|1085.4|1090.4|1085.4|1090.7|1085.7|1090.3|1085.3|75
1645504800000|2022-02-22 04:40:00|1090.5|1085.5|1090.6|1085.6|1090.9|1085.9|1090.4|1085.4|51
1645505100000|2022-02-22 04:45:00|1090.7|1085.7|1092.7|1087.7|1092.7|1087.7|1090.4|1085.4|82
1645505400000|2022-02-22 04:50:00|1092.6|1087.6|1092.4|1087.4|1092.9|1087.9|1092.1|1087.1|56
1645505700000|2022-02-22 04:55:00|1092.5|1087.5|1092.8|1087.8|1093.1|1088.1|1092.2|1087.2|93
1645506000000|2022-02-22 05:00:00|1092.9|1087.9|1091.6|1086.6|1093.2|1088.2|1091.6|1086.6|65
1645506300000|2022-02-22 05:05:00|1091.9|1086.9|1091.9|1086.9|1092.1|1087.1|1091.3|1086.3|35
1645506600000|2022-02-22 05:10:00|1091.8|1086.8|1090.7|1085.7|1091.9|1086.9|1090.7|1085.7|22
1645506900000|2022-02-22 05:15:00|1090.6|1085.6|1092.1|1087.1|1092.1|1087.1|1090.4|1085.4|64
1645507200000|2022-02-22 05:20:00|1091.9|1086.9|1092.1|1087.1|1092.3|1087.3|1091.9|1086.9|21
1645507500000|2022-02-22 05:25:00|1092.2|1087.2|1092.2|1087.2|1092.7|1087.7|1092.1|1087.1|54
1645507800000|2022-02-22 05:30:00|1092.1|1087.1|1092.2|1087.2|1092.6|1087.6|1091.7|1086.7|93
1645508100000|2022-02-22 05:35:00|1092.3|1087.3|1091.8|1086.8|1092.5|1087.5|1091.1|1086.1|73
1645508400000|2022-02-22 05:40:00|1091.7|1086.7|1092|1087|1092.9|1087.9|1091.7|1086.7|84
1645508700000|2022-02-22 05:45:00|1092.1|1087.1|1092.3|1087.3|1092.4|1087.4|1092|1087|62
1645509000000|2022-02-22 05:50:00|1092.4|1087.4|1091.5|1086.5|1092.4|1087.4|1090.8|1085.8|322
1645509300000|2022-02-22 05:55:00|1091.4|1086.4|1093.4|1088.4|1094.3|1089.3|1091.4|1086.4|110
1645509600000|2022-02-22 06:00:00|1093.5|1088.5|1093.4|1088.4|1094|1089|1092.9|1087.9|163
1645509900000|2022-02-22 06:05:00|1093.5|1088.5|1093.3|1088.3|1093.8|1088.8|1093.1|1088.1|107
1645510200000|2022-02-22 06:10:00|1093.2|1088.2|1092.4|1087.4|1093.4|1088.4|1091.7|1086.7|87
1645510500000|2022-02-22 06:15:00|1092.5|1087.5|1091.6|1086.6|1093.1|1088.1|1091.2|1086.2|37
1645510800000|2022-02-22 06:20:00|1091.5|1086.5|1092|1087|1092.2|1087.2|1091.5|1086.5|60
1645511100000|2022-02-22 06:25:00|1092.1|1087.1|1091.5|1086.5|1092.2|1087.2|1091|1086|252
1645511400000|2022-02-22 06:30:00|1091.6|1086.6|1092|1087|1092|1087|1091.4|1086.4|517
1645511700000|2022-02-22 06:35:00|1091.9|1086.9|1093.7|1088.7|1094.3|1089.3|1091.8|1086.8|95
1645512000000|2022-02-22 06:40:00|1093.8|1088.8|1093.3|1088.3|1094.7|1089.7|1092.8|1087.8|83
1645512300000|2022-02-22 06:45:00|1093.4|1088.4|1094.3|1089.3|1094.4|1089.4|1093|1088|67
1645512600000|2022-02-22 06:50:00|1094.4|1089.4|1093.7|1088.7|1094.4|1089.4|1092.6|1087.6|68
1645512900000|2022-02-22 06:55:00|1093.5|1088.5|1094.7|1089.7|1094.7|1089.7|1092.3|1087.3|114
1645513200000|2022-02-22 07:00:00|1094.6|1089.6|1095.1|1090.1|1095.2|1090.2|1094.1|1089.1|100
1645513500000|2022-02-22 07:05:00|1095|1090|1095.5|1090.5|1096|1091|1095|1090|147
1645513800000|2022-02-22 07:10:00|1095.4|1090.4|1095.1|1090.1|1096.2|1091.2|1095.1|1090.1|102
1645514100000|2022-02-22 07:15:00|1094.5|1089.5|1094|1089|1094.6|1089.6|1092.2|1087.2|112
1645514400000|2022-02-22 07:20:00|1094.1|1089.1|1094.1|1089.1|1094.6|1089.6|1093.3|1088.3|169
1645514700000|2022-02-22 07:25:00|1094.2|1089.2|1093.5|1088.5|1094.2|1089.2|1092.8|1087.8|229
1645515000000|2022-02-22 07:30:00|1093.6|1088.6|1093.1|1088.1|1094.6|1089.6|1092.4|1087.4|131
1645515300000|2022-02-22 07:35:00|1093.2|1088.2|1092.3|1087.3|1093.4|1088.4|1091.6|1086.6|126
1645515600000|2022-02-22 07:40:00|1092.2|1087.2|1092.3|1087.3|1093.5|1088.5|1090.8|1085.8|169
1645515900000|2022-02-22 07:45:00|1092.2|1087.2|1089.5|1084.5|1092.2|1087.2|1088.2|1083.2|133
1645516200000|2022-02-22 07:50:00|1089.3|1084.3|1090.4|1085.4|1090.9|1085.9|1089.3|1084.3|142
1645516500000|2022-02-22 07:55:00|1090.3|1085.3|1091|1086|1091.5|1086.5|1090.1|1085.1|218
1645516800000|2022-02-22 08:00:00|1090.9|1085.9|1093.2|1088.2|1094|1089|1089.7|1084.7|291
1645517100000|2022-02-22 08:05:00|1093.4|1088.4|1093.1|1088.1|1095.7|1090.7|1093.1|1088.1|249
1645517400000|2022-02-22 08:10:00|1093.2|1088.2|1094.7|1089.7|1095.3|1090.3|1093.1|1088.1|228
1645517700000|2022-02-22 08:15:00|1094.8|1089.8|1090.2|1085.2|1095.5|1090.5|1089.8|1084.8|312
1645518000000|2022-02-22 08:20:00|1090.1|1085.1|1091.6|1086.6|1091.7|1086.7|1089.8|1084.8|229
1645518300000|2022-02-22 08:25:00|1091.5|1086.5|1090.1|1085.1|1091.9|1086.9|1089.8|1084.8|264
1645518600000|2022-02-22 08:30:00|1089.9|1084.9|1086|1081|1090|1085|1086|1081|205
1645518900000|2022-02-22 08:35:00|1086.1|1081.1|1087.6|1082.6|1088.8|1083.8|1086.1|1081.1|291
1645519200000|2022-02-22 08:40:00|1087.4|1082.4|1086.3|1081.3|1088.9|1083.9|1086|1081|199
1645519500000|2022-02-22 08:45:00|1086.2|1081.2|1086.3|1081.3|1086.7|1081.7|1085.4|1080.4|167
1645519800000|2022-02-22 08:50:00|1086.4|1081.4|1085.7|1080.7|1087.1|1082.1|1085.5|1080.5|193
1645520100000|2022-02-22 08:55:00|1085.5|1080.5|1082|1077|1085.5|1080.5|1081.9|1076.9|205
1645520400000|2022-02-22 09:00:00|1082.1|1077.1|1084.8|1079.8|1086.4|1081.4|1081.6|1076.6|204
1645520700000|2022-02-22 09:05:00|1085|1080|1085.4|1080.4|1086.6|1081.6|1084.9|1079.9|212
1645521000000|2022-02-22 09:10:00|1085.5|1080.5|1087.4|1082.4|1087.4|1082.4|1084.8|1079.8|208
1645521300000|2022-02-22 09:15:00|1087.5|1082.5|1087.5|1082.5|1088|1083|1086.3|1081.3|185
1645521600000|2022-02-22 09:20:00|1087.4|1082.4|1086.1|1081.1|1088|1083|1085.7|1080.7|154
1645521900000|2022-02-22 09:25:00|1086.2|1081.2|1086.4|1081.4|1087.2|1082.2|1085.3|1080.3|167
1645522200000|2022-02-22 09:30:00|1086.5|1081.5|1088.2|1083.2|1088.9|1083.9|1086.3|1081.3|136
1645522500000|2022-02-22 09:35:00|1088|1083|1087.8|1082.8|1088.9|1083.9|1087.7|1082.7|150
1645522800000|2022-02-22 09:40:00|1087.7|1082.7|1087.7|1082.7|1089.3|1084.3|1087.7|1082.7|139
1645523100000|2022-02-22 09:45:00|1087.8|1082.8|1085|1080|1088.1|1083.1|1084.8|1079.8|191
1645523400000|2022-02-22 09:50:00|1084.9|1079.9|1084.4|1079.4|1085.8|1080.8|1084.1|1079.1|121
1645523700000|2022-02-22 09:55:00|1084.5|1079.5|1085.9|1080.9|1086|1081|1084.3|1079.3|114
1645524000000|2022-02-22 10:00:00|1085.8|1080.8|1086|1081|1086.3|1081.3|1084.2|1079.2|133
1645524300000|2022-02-22 10:05:00|1086.1|1081.1|1087.9|1082.9|1088.1|1083.1|1085.7|1080.7|159
1645524600000|2022-02-22 10:10:00|1088|1083|1086.9|1081.9|1088.1|1083.1|1086.7|1081.7|150
1645524900000|2022-02-22 10:15:00|1087|1082|1085.3|1080.3|1087|1082|1085.1|1080.1|206
1645525200000|2022-02-22 10:20:00|1085.5|1080.5|1084.8|1079.8|1086|1081|1084.6|1079.6|209
1645525500000|2022-02-22 10:25:00|1084.7|1079.7|1085.4|1080.4|1085.9|1080.9|1084.4|1079.4|177
1645525800000|2022-02-22 10:30:00|1085.5|1080.5|1085.2|1080.2|1086|1081|1085|1080|158
1645526100000|2022-02-22 10:35:00|1085.4|1080.4|1084.6|1079.6|1085.5|1080.5|1083.8|1078.8|199
1645526400000|2022-02-22 10:40:00|1084.7|1079.7|1084.6|1079.6|1086|1081|1084.4|1079.4|192
1645526700000|2022-02-22 10:45:00|1084.9|1079.9|1083.9|1078.9|1085.2|1080.2|1083.5|1078.5|172
1645527000000|2022-02-22 10:50:00|1084.1|1079.1|1085|1080|1085.5|1080.5|1083.9|1078.9|158
1645527300000|2022-02-22 10:55:00|1085.1|1080.1|1087.8|1082.8|1087.9|1082.9|1084.3|1079.3|202
1645527600000|2022-02-22 11:00:00|1088|1083|1088.7|1083.7|1089.1|1084.1|1087.1|1082.1|189
1645527900000|2022-02-22 11:05:00|1088.6|1083.6|1090|1085|1090.1|1085.1|1087.5|1082.5|126
1645528200000|2022-02-22 11:10:00|1090.1|1085.1|1089.4|1084.4|1090.1|1085.1|1088.9|1083.9|129
1645528500000|2022-02-22 11:15:00|1089.3|1084.3|1091.6|1086.6|1091.8|1086.8|1089.1|1084.1|167
1645528800000|2022-02-22 11:20:00|1091.5|1086.5|1088.6|1083.6|1091.7|1086.7|1088.5|1083.5|159
1645529100000|2022-02-22 11:25:00|1088.5|1083.5|1088.7|1083.7|1089.5|1084.5|1088.3|1083.3|92
1645529400000|2022-02-22 11:30:00|1088.8|1083.8|1089|1084|1089.2|1084.2|1088.3|1083.3|138
1645529700000|2022-02-22 11:35:00|1089.2|1084.2|1088.5|1083.5|1089.2|1084.2|1088.1|1083.1|146
1645530000000|2022-02-22 11:40:00|1088.6|1083.6|1087.7|1082.7|1088.7|1083.7|1087.7|1082.7|151
1645530300000|2022-02-22 11:45:00|1087.8|1082.8|1086.9|1081.9|1087.8|1082.8|1086|1081|168
1645530600000|2022-02-22 11:50:00|1086.8|1081.8|1084.7|1079.7|1086.8|1081.8|1084.7|1079.7|145
1645530900000|2022-02-22 11:55:00|1084.6|1079.6|1085.5|1080.5|1085.7|1080.7|1084.6|1079.6|175
1645531200000|2022-02-22 12:00:00|1085.6|1080.6|1086.5|1081.5|1086.5|1081.5|1085.2|1080.2|143
1645531500000|2022-02-22 12:05:00|1086.6|1081.6|1086.1|1081.1|1087.3|1082.3|1085.7|1080.7|134
1645531800000|2022-02-22 12:10:00|1086|1081|1086.4|1081.4|1087|1082|1085.6|1080.6|145
1645532100000|2022-02-22 12:15:00|1086.5|1081.5|1086.3|1081.3|1086.8|1081.8|1085.8|1080.8|119
1645532400000|2022-02-22 12:20:00|1086.4|1081.4|1086.7|1081.7|1087.1|1082.1|1086.1|1081.1|160
1645532700000|2022-02-22 12:25:00|1086.6|1081.6|1086.8|1081.8|1087|1082|1086.1|1081.1|73
1645533000000|2022-02-22 12:30:00|1086.7|1081.7|1086.9|1081.9|1087.5|1082.5|1085.9|1080.9|111
1645533300000|2022-02-22 12:35:00|1086.8|1081.8|1087.9|1082.9|1088|1083|1086.1|1081.1|210
1645533600000|2022-02-22 12:40:00|1088|1083|1088.6|1083.6|1089.2|1084.2|1087.4|1082.4|165
1645533900000|2022-02-22 12:45:00|1088.5|1083.5|1088.7|1083.7|1088.9|1083.9|1087.9|1082.9|96
1645534200000|2022-02-22 12:50:00|1088.8|1083.8|1088.9|1083.9|1089.2|1084.2|1088.4|1083.4|97
1645534500000|2022-02-22 12:55:00|1088.8|1083.8|1089.1|1084.1|1089.3|1084.3|1088.8|1083.8|97
1645534800000|2022-02-22 13:00:00|1089.2|1084.2|1090.1|1085.1|1092.5|1087.5|1088.7|1083.7|298
1645535100000|2022-02-22 13:05:00|1090|1085|1089.1|1084.1|1090.3|1085.3|1088.4|1083.4|186
1645535400000|2022-02-22 13:10:00|1089.4|1084.4|1089.8|1084.8|1091.1|1086.1|1089.4|1084.4|203
1645535700000|2022-02-22 13:15:00|1089.9|1084.9|1092.6|1087.6|1092.7|1087.7|1089.7|1084.7|281
1645536000000|2022-02-22 13:20:00|1093.6|1088.6|1090.8|1085.8|1093.6|1088.6|1089.2|1084.2|272
1645536300000|2022-02-22 13:25:00|1090.7|1085.7|1093|1088|1094.4|1089.4|1089.5|1084.5|327
1645536600000|2022-02-22 13:30:00|1093.1|1088.1|1095.3|1090.3|1095.8|1090.8|1093.1|1088.1|376
1645536900000|2022-02-22 13:35:00|1095.4|1090.4|1093.9|1088.9|1095.7|1090.7|1091.7|1086.7|450
1645537200000|2022-02-22 13:40:00|1094|1089|1091.8|1086.8|1094.1|1089.1|1091.7|1086.7|275
1645537500000|2022-02-22 13:45:00|1091.7|1086.7|1093.1|1088.1|1093.5|1088.5|1090.8|1085.8|224
1645537800000|2022-02-22 13:50:00|1093|1088|1094|1089|1095.2|1090.2|1092.4|1087.4|161
1645538100000|2022-02-22 13:55:00|1094.1|1089.1|1095|1090|1095.1|1090.1|1093.2|1088.2|172
1645538400000|2022-02-22 14:00:00|1094.9|1089.9|1092.4|1087.4|1095.1|1090.1|1090.1|1085.1|210
1645538700000|2022-02-22 14:05:00|1092.5|1087.5|1093.7|1088.7|1094.6|1089.6|1091.6|1086.6|164
1645539000000|2022-02-22 14:10:00|1093.8|1088.8|1093.6|1088.6|1094.5|1089.5|1093.5|1088.5|124
1645539300000|2022-02-22 14:15:00|1093.7|1088.7|1095.1|1090.1|1095.2|1090.2|1093.5|1088.5|134
1645539600000|2022-02-22 14:20:00|1095.2|1090.2|1093.2|1088.2|1095.2|1090.2|1092.7|1087.7|149
1645539900000|2022-02-22 14:25:00|1093.3|1088.3|1093.2|1088.2|1093.7|1088.7|1092.5|1087.5|161
1645540200000|2022-02-22 14:30:00|1093.3|1088.3|1092.3|1087.3|1094.1|1089.1|1091.4|1086.4|333
1645540500000|2022-02-22 14:35:00|1092.5|1087.5|1092.7|1087.7|1094.1|1089.1|1091.7|1086.7|377
1645540800000|2022-02-22 14:40:00|1092.6|1087.6|1090.9|1085.9|1093.4|1088.4|1090.1|1085.1|356
1645541100000|2022-02-22 14:45:00|1090.7|1085.7|1092.4|1087.4|1092.4|1087.4|1089|1084|372
1645541400000|2022-02-22 14:50:00|1092.5|1087.5|1091.7|1086.7|1092.9|1087.9|1090.3|1085.3|213
1645541700000|2022-02-22 14:55:00|1091.6|1086.6|1088.7|1083.7|1091.6|1086.6|1088.6|1083.6|205
1645542000000|2022-02-22 15:00:00|1088.6|1083.6|1091.7|1086.7|1092.2|1087.2|1087.7|1082.7|288
1645542300000|2022-02-22 15:05:00|1091.6|1086.6|1088.2|1083.2|1092.3|1087.3|1088.1|1083.1|278
1645542600000|2022-02-22 15:10:00|1087.9|1082.9|1088.9|1083.9|1089.6|1084.6|1087.6|1082.6|322
1645542900000|2022-02-22 15:15:00|1088.7|1083.7|1087|1082|1088.9|1083.9|1086.5|1081.5|263
1645543200000|2022-02-22 15:20:00|1086.6|1081.6|1088.4|1083.4|1088.8|1083.8|1086.6|1081.6|226
1645543500000|2022-02-22 15:25:00|1088.5|1083.5|1087.2|1082.2|1088.6|1083.6|1086.6|1081.6|231
1645543800000|2022-02-22 15:30:00|1087.1|1082.1|1087.6|1082.6|1088.4|1083.4|1086.7|1081.7|331
1645544100000|2022-02-22 15:35:00|1087.4|1082.4|1085.9|1080.9|1088|1083|1085.8|1080.8|243
1645544400000|2022-02-22 15:40:00|1086|1081|1086|1081|1086.5|1081.5|1084.8|1079.8|288
1645544700000|2022-02-22 15:45:00|1086.1|1081.1|1084.7|1079.7|1086.5|1081.5|1083.4|1078.4|325
1645545000000|2022-02-22 15:50:00|1084.5|1079.5|1086.5|1081.5|1086.5|1081.5|1082.8|1077.8|266
1645545300000|2022-02-22 15:55:00|1086.4|1081.4|1087.4|1082.4|1088.2|1083.2|1086|1081|297
1645545600000|2022-02-22 16:00:00|1087.3|1082.3|1087.9|1082.9|1088|1083|1086|1081|311
1645545900000|2022-02-22 16:05:00|1088|1083|1087.5|1082.5|1088.9|1083.9|1086.6|1081.6|343
1645546200000|2022-02-22 16:10:00|1087.6|1082.6|1087.6|1082.6|1088|1083|1087.1|1082.1|163
1645546500000|2022-02-22 16:15:00|1087.9|1082.9|1087.5|1082.5|1088.1|1083.1|1086.7|1081.7|178
1645546800000|2022-02-22 16:20:00|1087.6|1082.6|1087.6|1082.6|1088|1083|1087|1082|161
1645547100000|2022-02-22 16:25:00|1087.9|1082.9|1087.6|1082.6|1088.1|1083.1|1086.7|1081.7|228
1645547400000|2022-02-22 16:30:00|1087.5|1082.5|1087.7|1082.7|1088.2|1083.2|1087.2|1082.2|312
1645547700000|2022-02-22 16:35:00|1087.8|1082.8|1088.6|1083.6|1088.6|1083.6|1087.7|1082.7|182
1645548000000|2022-02-22 16:40:00|1088.7|1083.7|1090.1|1085.1|1091.1|1086.1|1088.7|1083.7|272
1645548300000|2022-02-22 16:45:00|1090.2|1085.2|1090|1085|1090.9|1085.9|1088.8|1083.8|221
1645548600000|2022-02-22 16:50:00|1090.1|1085.1|1091|1086|1091.8|1086.8|1090.1|1085.1|181
1645548900000|2022-02-22 16:55:00|1090.7|1085.7|1090.1|1085.1|1091.8|1086.8|1089.7|1084.7|186
1645549200000|2022-02-22 17:00:00|1090|1085|1089.5|1084.5|1090.5|1085.5|1089|1084|155
1645549500000|2022-02-22 17:05:00|1089.6|1084.6|1089.6|1084.6|1089.8|1084.8|1088.6|1083.6|242
1645549800000|2022-02-22 17:10:00|1089.7|1084.7|1089.7|1084.7|1090.1|1085.1|1088.7|1083.7|156
1645550100000|2022-02-22 17:15:00|1089.5|1084.5|1088.4|1083.4|1089.7|1084.7|1088.1|1083.1|143
1645550400000|2022-02-22 17:20:00|1088.3|1083.3|1087.7|1082.7|1088.7|1083.7|1087.6|1082.6|153
1645550700000|2022-02-22 17:25:00|1087.8|1082.8|1088.8|1083.8|1089.1|1084.1|1087.5|1082.5|89
1645551000000|2022-02-22 17:30:00|1088.7|1083.7|1089.5|1084.5|1089.5|1084.5|1088.1|1083.1|173
1645551300000|2022-02-22 17:35:00|1089.4|1084.4|1088.2|1083.2|1090.1|1085.1|1087.9|1082.9|226
1645551600000|2022-02-22 17:40:00|1088.1|1083.1|1089.2|1084.2|1089.6|1084.6|1088|1083|208
1645551900000|2022-02-22 17:45:00|1089.1|1084.1|1087.7|1082.7|1089.1|1084.1|1087.3|1082.3|196
1645552200000|2022-02-22 17:50:00|1087.6|1082.6|1087.3|1082.3|1087.9|1082.9|1087.1|1082.1|155
1645552500000|2022-02-22 17:55:00|1087.4|1082.4|1087.6|1082.6|1087.8|1082.8|1086.9|1081.9|211
1645552800000|2022-02-22 18:00:00|1087.7|1082.7|1088.9|1083.9|1089.3|1084.3|1087.1|1082.1|258
1645553100000|2022-02-22 18:05:00|1089|1084|1089.5|1084.5|1089.8|1084.8|1088.4|1083.4|176
1645553400000|2022-02-22 18:10:00|1089.4|1084.4|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|176
1645553700000|2022-02-22 18:15:00|1088.8|1083.8|1088.3|1083.3|1088.8|1083.8|1087.1|1082.1|222
1645554000000|2022-02-22 18:20:00|1088.2|1083.2|1088.5|1083.5|1089|1084|1088.1|1083.1|180
1645554300000|2022-02-22 18:25:00|1088.6|1083.6|1088.3|1083.3|1088.7|1083.7|1087.6|1082.6|202
1645554600000|2022-02-22 18:30:00|1088.2|1083.2|1086.2|1081.2|1088.2|1083.2|1086.1|1081.1|205
1645554900000|2022-02-22 18:35:00|1086.3|1081.3|1084.7|1079.7|1086.6|1081.6|1084.5|1079.5|127
1645555200000|2022-02-22 18:40:00|1084.6|1079.6|1084.2|1079.2|1085.1|1080.1|1084|1079|158
1645555500000|2022-02-22 18:45:00|1084.1|1079.1|1082.9|1077.9|1084.1|1079.1|1082.8|1077.8|146
1645555800000|2022-02-22 18:50:00|1082.8|1077.8|1083|1078|1083.5|1078.5|1082.5|1077.5|146
1645556100000|2022-02-22 18:55:00|1082.8|1077.8|1083.4|1078.4|1083.7|1078.7|1082.6|1077.6|149
1645556400000|2022-02-22 19:00:00|1083.3|1078.3|1083|1078|1083.3|1078.3|1082|1077|197
1645556700000|2022-02-22 19:05:00|1083.1|1078.1|1083|1078|1083.2|1078.2|1082.2|1077.2|108
1645557000000|2022-02-22 19:10:00|1083.2|1078.2|1083.6|1078.6|1083.8|1078.8|1082.7|1077.7|189
1645557300000|2022-02-22 19:15:00|1083.4|1078.4|1083.3|1078.3|1083.9|1078.9|1082.9|1077.9|194
1645557600000|2022-02-22 19:20:00|1083.5|1078.5|1082.7|1077.7|1083.7|1078.7|1082|1077|237
1645557900000|2022-02-22 19:25:00|1082.8|1077.8|1083.8|1078.8|1085.1|1080.1|1082.5|1077.5|508
1645558200000|2022-02-22 19:30:00|1083.7|1078.7|1083.1|1078.1|1084|1079|1082.4|1077.4|366
1645558500000|2022-02-22 19:35:00|1083.3|1078.3|1084.3|1079.3|1084.8|1079.8|1082.7|1077.7|216
1645558800000|2022-02-22 19:40:00|1084.4|1079.4|1083.6|1078.6|1085.1|1080.1|1083.6|1078.6|138
1645559100000|2022-02-22 19:45:00|1083.5|1078.5|1085|1080|1085.2|1080.2|1082.7|1077.7|247
1645559400000|2022-02-22 19:50:00|1085.2|1080.2|1084.8|1079.8|1085.6|1080.6|1084.8|1079.8|197
1645559700000|2022-02-22 19:55:00|1084.9|1079.9|1084.9|1079.9|1085.5|1080.5|1084.2|1079.2|232
1645560000000|2022-02-22 20:00:00|1084.8|1079.8|1084.3|1079.3|1085.1|1080.1|1084.3|1079.3|238
1645560300000|2022-02-22 20:05:00|1084.5|1079.5|1082.5|1077.5|1084.5|1079.5|1082.1|1077.1|265
1645560600000|2022-02-22 20:10:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082|1077|244
1645560900000|2022-02-22 20:15:00|1082.7|1077.7|1083.8|1078.8|1084.3|1079.3|1082.3|1077.3|236
1645561200000|2022-02-22 20:20:00|1083.6|1078.6|1083.3|1078.3|1084|1079|1083.1|1078.1|198
1645561500000|2022-02-22 20:25:00|1083.4|1078.4|1083.2|1078.2|1083.9|1078.9|1082.9|1077.9|169
1645561800000|2022-02-22 20:30:00|1082.8|1077.8|1083.5|1078.5|1083.8|1078.8|1082.6|1077.6|163
1645562100000|2022-02-22 20:35:00|1083.3|1078.3|1083.2|1078.2|1083.7|1078.7|1082.8|1077.8|193
1645562400000|2022-02-22 20:40:00|1083.3|1078.3|1082.8|1077.8|1083.5|1078.5|1082.3|1077.3|181
1645562700000|2022-02-22 20:45:00|1082.7|1077.7|1081.9|1076.9|1082.7|1077.7|1081.7|1076.7|193
1645563000000|2022-02-22 20:50:00|1081.8|1076.8|1082.3|1077.3|1082.5|1077.5|1081.7|1076.7|213
1645563300000|2022-02-22 20:55:00|1082.4|1077.4|1082.2|1077.2|1082.8|1077.8|1082.1|1077.1|225
1645563600000|2022-02-22 21:00:00|1082.3|1077.3|1082.4|1077.4|1083|1078|1082.2|1077.2|89
1645563900000|2022-02-22 21:05:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082|1077|72
1645564200000|2022-02-22 21:10:00|1082.5|1077.5|1082|1077|1082.5|1077.5|1081.9|1076.9|60
1645564500000|2022-02-22 21:15:00|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.6|1076.6|32
1645564800000|2022-02-22 21:20:00|1081.8|1076.8|1082.2|1077.2|1082.2|1077.2|1081.8|1076.8|18
1645565100000|2022-02-22 21:25:00|1082.3|1077.3|1082.3|1077.3|1082.5|1077.5|1082.2|1077.2|34
1645565400000|2022-02-22 21:30:00|1082.2|1077.2|1082|1077|1082.4|1077.4|1082|1077|60
1645565700000|2022-02-22 21:35:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1081.6|1076.6|45
1645566000000|2022-02-22 21:40:00|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.6|1076.6|13
1645566300000|2022-02-22 21:45:00|1082.2|1077.2|1080.9|1075.9|1082.2|1077.2|1080.8|1075.8|46
1645566600000|2022-02-22 21:50:00|1080.8|1075.8|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|42
1645566900000|2022-02-22 21:55:00|1080.7|1075.7|1083.7|1074.6|1083.7|1076|1079.5|1074.4|103
1645570800000|2022-02-22 23:00:00|1083.9|1073.1|1081.9|1076.9|1084.4|1077.7|1081.2|1073.1|99
1645571100000|2022-02-22 23:05:00|1082.1|1077.1|1082.7|1077.7|1082.8|1077.8|1081.8|1076.8|40
1645571400000|2022-02-22 23:10:00|1082.8|1077.8|1083.2|1078.2|1083.5|1078.5|1082.7|1077.7|39
1645571700000|2022-02-22 23:15:00|1083.3|1078.3|1083.2|1078.2|1083.6|1078.6|1083|1078|33
1645572000000|2022-02-22 23:20:00|1083.1|1078.1|1082.9|1077.9|1083.3|1078.3|1082.9|1077.9|33
1645572300000|2022-02-22 23:25:00|1083|1078|1083.3|1078.3|1083.4|1078.4|1082.8|1077.8|30
1645572600000|2022-02-22 23:30:00|1083.2|1078.2|1082|1077|1083.4|1078.4|1082|1077|44
1645572900000|2022-02-22 23:35:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082|1077|29
1645573200000|2022-02-22 23:40:00|1082.1|1077.1|1082.5|1077.5|1083.1|1078.1|1082.1|1077.1|37
1645573500000|2022-02-22 23:45:00|1082.6|1077.6|1083.1|1078.1|1083.1|1078.1|1082.4|1077.4|25
1645573800000|2022-02-22 23:50:00|1083.2|1078.2|1082.5|1077.5|1083.5|1078.5|1082.5|1077.5|31
1645574100000|2022-02-22 23:55:00|1082.6|1077.6|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|40
1645574400000|2022-02-23 00:00:00|1082.9|1077.9|1082.5|1077.5|1083.1|1078.1|1082|1077|50
1645574700000|2022-02-23 00:05:00|1082.6|1077.6|1082.4|1077.4|1082.8|1077.8|1082.3|1077.3|36
1645575000000|2022-02-23 00:10:00|1082.7|1077.7|1082.8|1077.8|1082.9|1077.9|1082.4|1077.4|33
1645575300000|2022-02-23 00:15:00|1082.9|1077.9|1083.2|1078.2|1083.3|1078.3|1082.8|1077.8|18
1645575600000|2022-02-23 00:20:00|1083.1|1078.1|1083.1|1078.1|1083.2|1078.2|1082.8|1077.8|134
1645575900000|2022-02-23 00:25:00|1083.2|1078.2|1082.8|1077.8|1083.3|1078.3|1082.8|1077.8|30
1645576200000|2022-02-23 00:30:00|1082.7|1077.7|1083|1078|1083|1078|1082.3|1077.3|62
1645576500000|2022-02-23 00:35:00|1082.9|1077.9|1083.1|1078.1|1083.2|1078.2|1082.9|1077.9|23
1645576800000|2022-02-23 00:40:00|1083.2|1078.2|1083.2|1078.2|1083.3|1078.3|1082.8|1077.8|37
1645577100000|2022-02-23 00:45:00|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.2|1078.2|30
1645577400000|2022-02-23 00:50:00|1083.5|1078.5|1083.4|1078.4|1083.8|1078.8|1083.1|1078.1|16
1645577700000|2022-02-23 00:55:00|1083.3|1078.3|1083.8|1078.8|1083.9|1078.9|1083.3|1078.3|39
1645578000000|2022-02-23 01:00:00|1083.9|1078.9|1085.5|1080.5|1085.5|1080.5|1083.6|1078.6|194
1645578300000|2022-02-23 01:05:00|1085.3|1080.3|1085.1|1080.1|1085.5|1080.5|1084.7|1079.7|96
1645578600000|2022-02-23 01:10:00|1085.3|1080.3|1085.5|1080.5|1085.9|1080.9|1085.1|1080.1|42
1645578900000|2022-02-23 01:15:00|1085.4|1080.4|1085.5|1080.5|1085.6|1080.6|1085|1080|90
1645579200000|2022-02-23 01:20:00|1085.4|1080.4|1085.6|1080.6|1085.7|1080.7|1084.6|1079.6|74
1645579500000|2022-02-23 01:25:00|1085.7|1080.7|1085.7|1080.7|1086.3|1081.3|1085.6|1080.6|70
1645579800000|2022-02-23 01:30:00|1085.5|1080.5|1084.9|1079.9|1086.3|1081.3|1084.9|1079.9|106
1645580100000|2022-02-23 01:35:00|1085|1080|1085.3|1080.3|1085.4|1080.4|1084.6|1079.6|48
1645580400000|2022-02-23 01:40:00|1085.2|1080.2|1083.8|1078.8|1085.3|1080.3|1083.7|1078.7|27
1645580700000|2022-02-23 01:45:00|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.5|1078.5|79
1645581000000|2022-02-23 01:50:00|1083.6|1078.6|1083.7|1078.7|1083.8|1078.8|1083.3|1078.3|45
1645581300000|2022-02-23 01:55:00|1083.9|1078.9|1084.1|1079.1|1084.4|1079.4|1083.8|1078.8|28
1645581600000|2022-02-23 02:00:00|1084|1079|1085.3|1080.3|1086.2|1081.2|1083.9|1078.9|86
1645581900000|2022-02-23 02:05:00|1085.4|1080.4|1085.4|1080.4|1085.8|1080.8|1085.4|1080.4|33
1645582200000|2022-02-23 02:10:00|1085.5|1080.5|1085.5|1080.5|1085.7|1080.7|1084.9|1079.9|64
1645582500000|2022-02-23 02:15:00|1085.4|1080.4|1085.4|1080.4|1085.5|1080.5|1085.4|1080.4|33
1645582800000|2022-02-23 02:20:00|1085.5|1080.5|1085.6|1080.6|1086|1081|1085.5|1080.5|33
1645583100000|2022-02-23 02:25:00|1085.7|1080.7|1085.1|1080.1|1085.8|1080.8|1085.1|1080.1|40
1645583400000|2022-02-23 02:30:00|1084.8|1079.8|1084.9|1079.9|1085.2|1080.2|1084.1|1079.1|39
1645583700000|2022-02-23 02:35:00|1085|1080|1084.9|1079.9|1085.1|1080.1|1084.6|1079.6|35
1645584000000|2022-02-23 02:40:00|1084.5|1079.5|1085.4|1080.4|1085.5|1080.5|1084.5|1079.5|73
1645584300000|2022-02-23 02:45:00|1085|1080|1085|1080|1085.3|1080.3|1084.2|1079.2|113
1645584600000|2022-02-23 02:50:00|1085.2|1080.2|1085.8|1080.8|1085.8|1080.8|1085.2|1080.2|27
1645584900000|2022-02-23 02:55:00|1085.7|1080.7|1086|1081|1086|1081|1085.2|1080.2|60
1645585200000|2022-02-23 03:00:00|1085.9|1080.9|1086.6|1081.6|1086.6|1081.6|1085.9|1080.9|29
1645585500000|2022-02-23 03:05:00|1086.5|1081.5|1086.1|1081.1|1086.6|1081.6|1085.6|1080.6|46
1645585800000|2022-02-23 03:10:00|1086.2|1081.2|1085.4|1080.4|1086.2|1081.2|1085.2|1080.2|51
1645586100000|2022-02-23 03:15:00|1085.3|1080.3|1085.5|1080.5|1085.8|1080.8|1085|1080|50
1645586400000|2022-02-23 03:20:00|1085.6|1080.6|1085.1|1080.1|1086.1|1081.1|1085.1|1080.1|27
1645586700000|2022-02-23 03:25:00|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.5|1080.5|5
1645587000000|2022-02-23 03:30:00|1085.7|1080.7|1086.1|1081.1|1086.3|1081.3|1085.6|1080.6|51
1645587300000|2022-02-23 03:35:00|1086|1081|1086.1|1081.1|1086.3|1081.3|1086|1081|106
1645587600000|2022-02-23 03:40:00|1086.2|1081.2|1086|1081|1086.2|1081.2|1085.9|1080.9|29
1645587900000|2022-02-23 03:45:00|1086.1|1081.1|1086.2|1081.2|1086.2|1081.2|1086|1081|30
1645588200000|2022-02-23 03:50:00|1086.1|1081.1|1086.2|1081.2|1086.3|1081.3|1086.1|1081.1|28
1645588500000|2022-02-23 03:55:00|1086.3|1081.3|1086.7|1081.7|1087.3|1082.3|1086.2|1081.2|57
1645588800000|2022-02-23 04:00:00|1086.6|1081.6|1086.2|1081.2|1086.7|1081.7|1086.1|1081.1|46
1645589100000|2022-02-23 04:05:00|1086|1081|1085.9|1080.9|1086.1|1081.1|1085.5|1080.5|41
1645589400000|2022-02-23 04:10:00|1086.2|1081.2|1086.2|1081.2|1086.4|1081.4|1086|1081|24
1645589700000|2022-02-23 04:15:00|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.2|1081.2|6
1645590000000|2022-02-23 04:20:00|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.2|1081.2|19
1645590300000|2022-02-23 04:25:00|1086.4|1081.4|1086.1|1081.1|1086.4|1081.4|1085.6|1080.6|19
1645590600000|2022-02-23 04:30:00|1086|1081|1086.2|1081.2|1086.3|1081.3|1086|1081|19
1645590900000|2022-02-23 04:35:00|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.1|1081.1|25
1645591200000|2022-02-23 04:40:00|1086.2|1081.2|1086.1|1081.1|1086.3|1081.3|1086|1081|16
1645591500000|2022-02-23 04:45:00|1086.2|1081.2|1085.8|1080.8|1086.3|1081.3|1085.8|1080.8|26
1645591800000|2022-02-23 04:50:00|1085.7|1080.7|1085.6|1080.6|1085.8|1080.8|1085|1080|73
1645592100000|2022-02-23 04:55:00|1085.7|1080.7|1085.5|1080.5|1085.7|1080.7|1085.4|1080.4|65
1645592400000|2022-02-23 05:00:00|1085.6|1080.6|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|187
1645592700000|2022-02-23 05:05:00|1085.3|1080.3|1084.5|1079.5|1085.3|1080.3|1084.4|1079.4|58
1645593000000|2022-02-23 05:10:00|1084.4|1079.4|1083.7|1078.7|1085.1|1080.1|1083.6|1078.6|56
1645593300000|2022-02-23 05:15:00|1083.6|1078.6|1081.9|1076.9|1083.7|1078.7|1081.9|1076.9|47
1645593600000|2022-02-23 05:20:00|1082|1077|1081.5|1076.5|1082.1|1077.1|1081.5|1076.5|14
1645593900000|2022-02-23 05:25:00|1081.6|1076.6|1082|1077|1082.1|1077.1|1081.6|1076.6|36
1645594200000|2022-02-23 05:30:00|1082.1|1077.1|1082.8|1077.8|1083|1078|1081.3|1076.3|203
1645594500000|2022-02-23 05:35:00|1082.7|1077.7|1083.2|1078.2|1083.3|1078.3|1082.6|1077.6|236
1645594800000|2022-02-23 05:40:00|1083.1|1078.1|1083.7|1078.7|1083.8|1078.8|1082.9|1077.9|239
1645595100000|2022-02-23 05:45:00|1083.6|1078.6|1083.4|1078.4|1083.7|1078.7|1082.8|1077.8|54
1645595400000|2022-02-23 05:50:00|1083.3|1078.3|1084|1079|1084.1|1079.1|1082.9|1077.9|61
1645595700000|2022-02-23 05:55:00|1083.9|1078.9|1084|1079|1084.3|1079.3|1083.9|1078.9|57
1645596000000|2022-02-23 06:00:00|1084.1|1079.1|1084|1079|1084.2|1079.2|1083.8|1078.8|51
1645596300000|2022-02-23 06:05:00|1083.9|1078.9|1081.9|1076.9|1084.3|1079.3|1081.4|1076.4|95
1645596600000|2022-02-23 06:10:00|1082|1077|1081.7|1076.7|1082|1077|1081.5|1076.5|85
1645596900000|2022-02-23 06:15:00|1081.6|1076.6|1082.7|1077.7|1082.7|1077.7|1081.6|1076.6|12
1645597200000|2022-02-23 06:20:00|1082.8|1077.8|1082.9|1077.9|1083.3|1078.3|1082.7|1077.7|85
1645597500000|2022-02-23 06:25:00|1082.8|1077.8|1083.4|1078.4|1083.5|1078.5|1082.8|1077.8|164
1645597800000|2022-02-23 06:30:00|1083.2|1078.2|1082.8|1077.8|1083.5|1078.5|1082|1077|160
1645598100000|2022-02-23 06:35:00|1083.2|1078.2|1083.1|1078.1|1083.4|1078.4|1082.4|1077.4|51
1645598400000|2022-02-23 06:40:00|1082.9|1077.9|1083.3|1078.3|1083.8|1078.8|1082.6|1077.6|89
1645598700000|2022-02-23 06:45:00|1082.9|1077.9|1084.1|1079.1|1084.6|1079.6|1082.9|1077.9|67
1645599000000|2022-02-23 06:50:00|1084.4|1079.4|1084.4|1079.4|1085.1|1080.1|1084.1|1079.1|69
1645599300000|2022-02-23 06:55:00|1084.5|1079.5|1084.8|1079.8|1084.8|1079.8|1084.1|1079.1|53
1645599600000|2022-02-23 07:00:00|1084.7|1079.7|1085.1|1080.1|1086.1|1081.1|1084.4|1079.4|102
1645599900000|2022-02-23 07:05:00|1084.9|1079.9|1085.4|1080.4|1085.6|1080.6|1084.2|1079.2|127
1645600200000|2022-02-23 07:10:00|1085.5|1080.5|1085.3|1080.3|1086.1|1081.1|1085.2|1080.2|92
1645600500000|2022-02-23 07:15:00|1085.4|1080.4|1086.2|1081.2|1086.3|1081.3|1085.2|1080.2|55
1645600800000|2022-02-23 07:20:00|1086.1|1081.1|1084.9|1079.9|1086.5|1081.5|1084.8|1079.8|82
1645601100000|2022-02-23 07:25:00|1085|1080|1084.3|1079.3|1085.5|1080.5|1084.3|1079.3|179
1645601400000|2022-02-23 07:30:00|1084.5|1079.5|1085.1|1080.1|1085.7|1080.7|1084.3|1079.3|237
1645601700000|2022-02-23 07:35:00|1085.2|1080.2|1085.8|1080.8|1086|1081|1085.1|1080.1|157
1645602000000|2022-02-23 07:40:00|1085.7|1080.7|1086.5|1081.5|1086.9|1081.9|1085.5|1080.5|246
1645602300000|2022-02-23 07:45:00|1086.6|1081.6|1086.5|1081.5|1086.7|1081.7|1086.2|1081.2|218
1645602600000|2022-02-23 07:50:00|1086.4|1081.4|1085.7|1080.7|1086.6|1081.6|1085.4|1080.4|190
1645602900000|2022-02-23 07:55:00|1085.6|1080.6|1085.9|1080.9|1086.8|1081.8|1085.4|1080.4|166
1645603200000|2022-02-23 08:00:00|1086.3|1081.3|1089.5|1084.5|1089.9|1084.9|1085.6|1080.6|293
1645603500000|2022-02-23 08:05:00|1089.6|1084.6|1088.5|1083.5|1089.9|1084.9|1088.5|1083.5|193
1645603800000|2022-02-23 08:10:00|1088.4|1083.4|1090.9|1085.9|1090.9|1085.9|1088.4|1083.4|458
1645604100000|2022-02-23 08:15:00|1090.8|1085.8|1090|1085|1091|1086|1089.4|1084.4|230
1645604400000|2022-02-23 08:20:00|1090.1|1085.1|1091.3|1086.3|1091.5|1086.5|1089.6|1084.6|165
1645604700000|2022-02-23 08:25:00|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1090.6|1085.6|124
1645605000000|2022-02-23 08:30:00|1091.5|1086.5|1091.2|1086.2|1091.9|1086.9|1089.6|1084.6|140
1645605300000|2022-02-23 08:35:00|1091.3|1086.3|1089.9|1084.9|1091.6|1086.6|1089.8|1084.8|120
1645605600000|2022-02-23 08:40:00|1090|1085|1088.6|1083.6|1090|1085|1088.4|1083.4|108
1645605900000|2022-02-23 08:45:00|1088.5|1083.5|1087.4|1082.4|1089.5|1084.5|1087.2|1082.2|128
1645606200000|2022-02-23 08:50:00|1087.1|1082.1|1084|1079|1087.2|1082.2|1083.4|1078.4|192
1645606500000|2022-02-23 08:55:00|1084.2|1079.2|1085.9|1080.9|1085.9|1080.9|1084|1079|94
1645606800000|2022-02-23 09:00:00|1086.1|1081.1|1087.9|1082.9|1088.3|1083.3|1085.3|1080.3|92
1645607100000|2022-02-23 09:05:00|1087.8|1082.8|1088|1083|1088.3|1083.3|1087.5|1082.5|69
1645607400000|2022-02-23 09:10:00|1088.1|1083.1|1086.8|1081.8|1088.5|1083.5|1086.6|1081.6|128
1645607700000|2022-02-23 09:15:00|1086.9|1081.9|1085.9|1080.9|1088|1083|1085.9|1080.9|59
1645608000000|2022-02-23 09:20:00|1086.1|1081.1|1085.3|1080.3|1086.7|1081.7|1085.3|1080.3|62
1645608300000|2022-02-23 09:25:00|1085.2|1080.2|1084.9|1079.9|1086.4|1081.4|1084.8|1079.8|92
1645608600000|2022-02-23 09:30:00|1084.8|1079.8|1084.5|1079.5|1084.8|1079.8|1083.5|1078.5|138
1645608900000|2022-02-23 09:35:00|1084.2|1079.2|1083.8|1078.8|1084.9|1079.9|1083.6|1078.6|116
1645609200000|2022-02-23 09:40:00|1083.9|1078.9|1084.6|1079.6|1085.1|1080.1|1083.8|1078.8|127
1645609500000|2022-02-23 09:45:00|1084.7|1079.7|1082.4|1077.4|1084.7|1079.7|1082.2|1077.2|82
1645609800000|2022-02-23 09:50:00|1082.5|1077.5|1084.4|1079.4|1084.4|1079.4|1081.7|1076.7|94
1645610100000|2022-02-23 09:55:00|1084.3|1079.3|1085.4|1080.4|1085.5|1080.5|1084.3|1079.3|168
1645610400000|2022-02-23 10:00:00|1085.5|1080.5|1085.8|1080.8|1086.4|1081.4|1084.8|1079.8|146
1645610700000|2022-02-23 10:05:00|1085.5|1080.5|1085.7|1080.7|1086.8|1081.8|1085.3|1080.3|128
1645611000000|2022-02-23 10:10:00|1085.6|1080.6|1085.1|1080.1|1085.9|1080.9|1084.7|1079.7|97
1645611300000|2022-02-23 10:15:00|1084.9|1079.9|1085.9|1080.9|1086.2|1081.2|1084.9|1079.9|69
1645611600000|2022-02-23 10:20:00|1086|1081|1086.5|1081.5|1086.7|1081.7|1085.5|1080.5|76
1645611900000|2022-02-23 10:25:00|1086.4|1081.4|1085.5|1080.5|1086.9|1081.9|1085.4|1080.4|129
1645612200000|2022-02-23 10:30:00|1085.4|1080.4|1087.9|1082.9|1088|1083|1085.3|1080.3|86
1645612500000|2022-02-23 10:35:00|1087.6|1082.6|1087.2|1082.2|1087.6|1082.6|1087.1|1082.1|73
1645612800000|2022-02-23 10:40:00|1087.3|1082.3|1087.6|1082.6|1088.4|1083.4|1087.3|1082.3|77
1645613100000|2022-02-23 10:45:00|1087.5|1082.5|1088|1083|1088|1083|1087.1|1082.1|84
1645613400000|2022-02-23 10:50:00|1087.9|1082.9|1087.9|1082.9|1088.3|1083.3|1087.7|1082.7|97
1645613700000|2022-02-23 10:55:00|1087.8|1082.8|1087.5|1082.5|1088.1|1083.1|1087.3|1082.3|96
1645614000000|2022-02-23 11:00:00|1087.4|1082.4|1086.9|1081.9|1087.5|1082.5|1086.6|1081.6|111
1645614300000|2022-02-23 11:05:00|1087|1082|1085.9|1080.9|1087.3|1082.3|1085.3|1080.3|74
1645614600000|2022-02-23 11:10:00|1086|1081|1084.2|1079.2|1086.1|1081.1|1084|1079|97
1645614900000|2022-02-23 11:15:00|1084.1|1079.1|1084.2|1079.2|1084.4|1079.4|1083.6|1078.6|66
1645615200000|2022-02-23 11:20:00|1084.3|1079.3|1084.8|1079.8|1085.6|1080.6|1084.2|1079.2|113
1645615500000|2022-02-23 11:25:00|1084.7|1079.7|1085.3|1080.3|1085.6|1080.6|1084.7|1079.7|58
1645615800000|2022-02-23 11:30:00|1085.5|1080.5|1085.5|1080.5|1085.9|1080.9|1085.1|1080.1|57
1645616100000|2022-02-23 11:35:00|1085.6|1080.6|1085.4|1080.4|1086.5|1081.5|1085|1080|204
1645616400000|2022-02-23 11:40:00|1085.5|1080.5|1085.3|1080.3|1085.6|1080.6|1085|1080|104
1645616700000|2022-02-23 11:45:00|1085.2|1080.2|1085.8|1080.8|1086.2|1081.2|1085.2|1080.2|129
1645617000000|2022-02-23 11:50:00|1085.7|1080.7|1087.1|1082.1|1087.2|1082.2|1085.7|1080.7|87
1645617300000|2022-02-23 11:55:00|1087|1082|1085.8|1080.8|1087.2|1082.2|1085.6|1080.6|131
1645617600000|2022-02-23 12:00:00|1085.9|1080.9|1085.8|1080.8|1086.8|1081.8|1085.6|1080.6|146
1645617900000|2022-02-23 12:05:00|1085.9|1080.9|1086.4|1081.4|1086.8|1081.8|1085.8|1080.8|120
1645618200000|2022-02-23 12:10:00|1086.3|1081.3|1087.6|1082.6|1087.8|1082.8|1085.9|1080.9|82
1645618500000|2022-02-23 12:15:00|1087.5|1082.5|1087.5|1082.5|1087.9|1082.9|1087.1|1082.1|93
1645618800000|2022-02-23 12:20:00|1087.4|1082.4|1086.6|1081.6|1087.5|1082.5|1086.6|1081.6|80
1645619100000|2022-02-23 12:25:00|1086.5|1081.5|1086.2|1081.2|1086.9|1081.9|1086.1|1081.1|86
1645619400000|2022-02-23 12:30:00|1086.3|1081.3|1087.8|1082.8|1088.2|1083.2|1086.3|1081.3|131
1645619700000|2022-02-23 12:35:00|1087.9|1082.9|1087.9|1082.9|1088.7|1083.7|1087.5|1082.5|122
1645620000000|2022-02-23 12:40:00|1087.8|1082.8|1087.9|1082.9|1088.5|1083.5|1087.1|1082.1|162
1645620300000|2022-02-23 12:45:00|1088|1083|1089.9|1084.9|1090.5|1085.5|1087.8|1082.8|87
1645620600000|2022-02-23 12:50:00|1090.1|1085.1|1089.3|1084.3|1090.5|1085.5|1089.2|1084.2|104
1645620900000|2022-02-23 12:55:00|1089.4|1084.4|1088.6|1083.6|1089.5|1084.5|1088.5|1083.5|91
1645621200000|2022-02-23 13:00:00|1088.5|1083.5|1088.4|1083.4|1089.3|1084.3|1088|1083|254
1645621500000|2022-02-23 13:05:00|1088.3|1083.3|1090.7|1085.7|1091.2|1086.2|1088.1|1083.1|156
1645621800000|2022-02-23 13:10:00|1090.8|1085.8|1090.4|1085.4|1091.1|1086.1|1089.4|1084.4|169
1645622100000|2022-02-23 13:15:00|1090.3|1085.3|1092|1087|1092|1087|1089.8|1084.8|178
1645622400000|2022-02-23 13:20:00|1091.4|1086.4|1096.7|1091.7|1098.2|1093.2|1091.1|1086.1|355
1645622700000|2022-02-23 13:25:00|1096.8|1091.8|1094.7|1089.7|1097|1092|1093.6|1088.6|182
1645623000000|2022-02-23 13:30:00|1094.6|1089.6|1095.6|1090.6|1097.7|1092.7|1094.6|1089.6|280
1645623300000|2022-02-23 13:35:00|1095.5|1090.5|1093.7|1088.7|1096.2|1091.2|1092.7|1087.7|177
1645623600000|2022-02-23 13:40:00|1093.6|1088.6|1086.5|1081.5|1094.1|1089.1|1085.8|1080.8|204
1645623900000|2022-02-23 13:45:00|1086.6|1081.6|1085.3|1080.3|1086.9|1081.9|1084.6|1079.6|181
1645624200000|2022-02-23 13:50:00|1085.4|1080.4|1085|1080|1086|1081|1082.8|1077.8|204
1645624500000|2022-02-23 13:55:00|1084.9|1079.9|1084.9|1079.9|1085.4|1080.4|1083.6|1078.6|132
1645624800000|2022-02-23 14:00:00|1084.8|1079.8|1091.4|1086.4|1092.2|1087.2|1083.7|1078.7|246
1645625100000|2022-02-23 14:05:00|1091.5|1086.5|1090.6|1085.6|1093|1088|1090.6|1085.6|176
1645625400000|2022-02-23 14:10:00|1090.7|1085.7|1089.5|1084.5|1091|1086|1089|1084|128
1645625700000|2022-02-23 14:15:00|1089.4|1084.4|1087.2|1082.2|1089.4|1084.4|1084.9|1079.9|178
1645626000000|2022-02-23 14:20:00|1087.1|1082.1|1088|1083|1089.7|1084.7|1086|1081|125
1645626300000|2022-02-23 14:25:00|1088.2|1083.2|1086.6|1081.6|1089.1|1084.1|1086.3|1081.3|139
1645626600000|2022-02-23 14:30:00|1086.7|1081.7|1089.9|1084.9|1090.3|1085.3|1085.8|1080.8|309
1645626900000|2022-02-23 14:35:00|1089.8|1084.8|1092.3|1087.3|1093.2|1088.2|1089.7|1084.7|327
1645627200000|2022-02-23 14:40:00|1092.2|1087.2|1093.2|1088.2|1093.2|1088.2|1091.4|1086.4|334
1645627500000|2022-02-23 14:45:00|1093|1088|1092.2|1087.2|1094.3|1089.3|1092.1|1087.1|395
1645627800000|2022-02-23 14:50:00|1092.1|1087.1|1089.8|1084.8|1092.6|1087.6|1089.5|1084.5|319
1645628100000|2022-02-23 14:55:00|1089.6|1084.6|1090.9|1085.9|1091.1|1086.1|1089.6|1084.6|282
1645628400000|2022-02-23 15:00:00|1090.8|1085.8|1095.9|1090.9|1096.4|1091.4|1090.8|1085.8|363
1645628700000|2022-02-23 15:05:00|1095.7|1090.7|1093.9|1088.9|1095.8|1090.8|1092.7|1087.7|299
1645629000000|2022-02-23 15:10:00|1093.6|1088.6|1090.7|1085.7|1094.3|1089.3|1090.2|1085.2|368
1645629300000|2022-02-23 15:15:00|1090.8|1085.8|1092.1|1087.1|1093.3|1088.3|1090.4|1085.4|318
1645629600000|2022-02-23 15:20:00|1092|1087|1092.7|1087.7|1094.4|1089.4|1091.9|1086.9|269
1645629900000|2022-02-23 15:25:00|1092.6|1087.6|1091.4|1086.4|1092.7|1087.7|1090.4|1085.4|217
1645630200000|2022-02-23 15:30:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1088.7|1083.7|240
1645630500000|2022-02-23 15:35:00|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1089.1|1084.1|236
1645630800000|2022-02-23 15:40:00|1091.3|1086.3|1091.8|1086.8|1092.2|1087.2|1090.7|1085.7|256
1645631100000|2022-02-23 15:45:00|1091.7|1086.7|1091.6|1086.6|1092.3|1087.3|1090.3|1085.3|211
1645631400000|2022-02-23 15:50:00|1091.7|1086.7|1092|1087|1092.4|1087.4|1090.2|1085.2|311
1645631700000|2022-02-23 15:55:00|1091.9|1086.9|1092.9|1087.9|1093.2|1088.2|1089.9|1084.9|254
1645632000000|2022-02-23 16:00:00|1092.8|1087.8|1092.1|1087.1|1092.8|1087.8|1090.9|1085.9|256
1645632300000|2022-02-23 16:05:00|1092|1087|1091.3|1086.3|1092|1087|1089.6|1084.6|218
1645632600000|2022-02-23 16:10:00|1091.2|1086.2|1089.8|1084.8|1091.5|1086.5|1089.7|1084.7|212
1645632900000|2022-02-23 16:15:00|1089.9|1084.9|1087.6|1082.6|1091.1|1086.1|1087.5|1082.5|271
1645633200000|2022-02-23 16:20:00|1087.5|1082.5|1089.5|1084.5|1089.7|1084.7|1087.5|1082.5|179
1645633500000|2022-02-23 16:25:00|1089.6|1084.6|1090.4|1085.4|1090.8|1085.8|1089.3|1084.3|203
1645633800000|2022-02-23 16:30:00|1090.3|1085.3|1089.9|1084.9|1091.1|1086.1|1089.4|1084.4|227
1645634100000|2022-02-23 16:35:00|1089.7|1084.7|1088.9|1083.9|1090|1085|1088|1083|162
1645634400000|2022-02-23 16:40:00|1088.8|1083.8|1088.9|1083.9|1089.8|1084.8|1088.8|1083.8|211
1645634700000|2022-02-23 16:45:00|1089|1084|1090.6|1085.6|1090.6|1085.6|1088.5|1083.5|196
1645635000000|2022-02-23 16:50:00|1090.5|1085.5|1091.1|1086.1|1091.5|1086.5|1089.7|1084.7|199
1645635300000|2022-02-23 16:55:00|1091|1086|1092|1087|1092.3|1087.3|1090.4|1085.4|127
1645635600000|2022-02-23 17:00:00|1092.1|1087.1|1093.7|1088.7|1093.8|1088.8|1091.9|1086.9|183
1645635900000|2022-02-23 17:05:00|1093.8|1088.8|1093.2|1088.2|1094.2|1089.2|1093|1088|147
1645636200000|2022-02-23 17:10:00|1093.1|1088.1|1094.4|1089.4|1094.4|1089.4|1092.8|1087.8|181
1645636500000|2022-02-23 17:15:00|1094.3|1089.3|1094.5|1089.5|1095.2|1090.2|1094.2|1089.2|58
1645636800000|2022-02-23 17:20:00|1094.4|1089.4|1094.5|1089.5|1095.2|1090.2|1094.3|1089.3|119
1645637100000|2022-02-23 17:25:00|1094.6|1089.6|1093.9|1088.9|1096.7|1091.7|1093.5|1088.5|128
1645637400000|2022-02-23 17:30:00|1093.8|1088.8|1094.3|1089.3|1094.4|1089.4|1093.2|1088.2|110
1645637700000|2022-02-23 17:35:00|1094.4|1089.4|1093.1|1088.1|1094.4|1089.4|1092.8|1087.8|72
1645638000000|2022-02-23 17:40:00|1093.2|1088.2|1094.3|1089.3|1094.5|1089.5|1092.5|1087.5|154
1645638300000|2022-02-23 17:45:00|1094.2|1089.2|1093.7|1088.7|1094.5|1089.5|1093.1|1088.1|123
1645638600000|2022-02-23 17:50:00|1093.9|1088.9|1094.6|1089.6|1095.2|1090.2|1093.1|1088.1|142
1645638900000|2022-02-23 17:55:00|1094.8|1089.8|1095.6|1090.6|1096.5|1091.5|1094.5|1089.5|182
1645639200000|2022-02-23 18:00:00|1095.5|1090.5|1093.5|1088.5|1095.6|1090.6|1093|1088|291
1645639500000|2022-02-23 18:05:00|1093.3|1088.3|1093.6|1088.6|1093.9|1088.9|1092.8|1087.8|93
1645639800000|2022-02-23 18:10:00|1093.5|1088.5|1094|1089|1094.3|1089.3|1093.5|1088.5|118
1645640100000|2022-02-23 18:15:00|1093.9|1088.9|1093.7|1088.7|1094.1|1089.1|1093.7|1088.7|93
1645640400000|2022-02-23 18:20:00|1093.8|1088.8|1094.6|1089.6|1094.9|1089.9|1093.7|1088.7|170
1645640700000|2022-02-23 18:25:00|1094.5|1089.5|1094.1|1089.1|1094.6|1089.6|1093.7|1088.7|139
1645641000000|2022-02-23 18:30:00|1094.2|1089.2|1094|1089|1094.4|1089.4|1093.3|1088.3|221
1645641300000|2022-02-23 18:35:00|1093.9|1088.9|1094.5|1089.5|1095.3|1090.3|1093.6|1088.6|224
1645641600000|2022-02-23 18:40:00|1094.6|1089.6|1094.8|1089.8|1095.2|1090.2|1094.2|1089.2|147
1645641900000|2022-02-23 18:45:00|1094.9|1089.9|1096.7|1091.7|1096.9|1091.9|1094.9|1089.9|114
1645642200000|2022-02-23 18:50:00|1096.8|1091.8|1097|1092|1097|1092|1095.5|1090.5|235
1645642500000|2022-02-23 18:55:00|1096.9|1091.9|1097.2|1092.2|1097.5|1092.5|1096.2|1091.2|255
1645642800000|2022-02-23 19:00:00|1097.1|1092.1|1097.2|1092.2|1097.7|1092.7|1096.8|1091.8|132
1645643100000|2022-02-23 19:05:00|1097.4|1092.4|1097|1092|1097.9|1092.9|1096.8|1091.8|155
1645643400000|2022-02-23 19:10:00|1097.2|1092.2|1097.5|1092.5|1097.9|1092.9|1096.9|1091.9|174
1645643700000|2022-02-23 19:15:00|1097.6|1092.6|1098.2|1093.2|1098.9|1093.9|1097.3|1092.3|198
1645644000000|2022-02-23 19:20:00|1098.1|1093.1|1098.6|1093.6|1098.7|1093.7|1097.9|1092.9|152
1645644300000|2022-02-23 19:25:00|1098.7|1093.7|1097.6|1092.6|1098.7|1093.7|1096.7|1091.7|154
1645644600000|2022-02-23 19:30:00|1097.4|1092.4|1096.2|1091.2|1097.5|1092.5|1096.1|1091.1|163
1645644900000|2022-02-23 19:35:00|1096.3|1091.3|1095.5|1090.5|1096.6|1091.6|1095.4|1090.4|104
1645645200000|2022-02-23 19:40:00|1095.4|1090.4|1094.4|1089.4|1095.5|1090.5|1093.4|1088.4|174
1645645500000|2022-02-23 19:45:00|1094.3|1089.3|1095.3|1090.3|1095.7|1090.7|1094.2|1089.2|155
1645645800000|2022-02-23 19:50:00|1095.1|1090.1|1095|1090|1095.7|1090.7|1094.9|1089.9|186
1645646100000|2022-02-23 19:55:00|1094.9|1089.9|1095.4|1090.4|1095.4|1090.4|1094.8|1089.8|154
1645646400000|2022-02-23 20:00:00|1095.3|1090.3|1094.9|1089.9|1095.4|1090.4|1094.6|1089.6|163
1645646700000|2022-02-23 20:05:00|1094.8|1089.8|1095|1090|1095.3|1090.3|1094.2|1089.2|141
1645647000000|2022-02-23 20:10:00|1095.1|1090.1|1095.2|1090.2|1095.6|1090.6|1094.9|1089.9|196
1645647300000|2022-02-23 20:15:00|1095.1|1090.1|1094.7|1089.7|1095.3|1090.3|1094.6|1089.6|118
1645647600000|2022-02-23 20:20:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1094.4|1089.4|132
1645647900000|2022-02-23 20:25:00|1095.1|1090.1|1094.2|1089.2|1095.1|1090.1|1094.1|1089.1|149
1645648200000|2022-02-23 20:30:00|1094.1|1089.1|1095.5|1090.5|1095.6|1090.6|1093.9|1088.9|171
1645648500000|2022-02-23 20:35:00|1095.3|1090.3|1094.2|1089.2|1095.5|1090.5|1094.2|1089.2|217
1645648800000|2022-02-23 20:40:00|1094.1|1089.1|1094.9|1089.9|1095.1|1090.1|1094.1|1089.1|134
1645649100000|2022-02-23 20:45:00|1094.8|1089.8|1096.1|1091.1|1096.1|1091.1|1094.6|1089.6|212
1645649400000|2022-02-23 20:50:00|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1095.3|1090.3|147
1645649700000|2022-02-23 20:55:00|1096.2|1091.2|1096.3|1091.3|1097.2|1092.2|1096.1|1091.1|163
1645650000000|2022-02-23 21:00:00|1096.4|1091.4|1096.1|1091.1|1096.4|1091.4|1095.7|1090.7|142
1645650300000|2022-02-23 21:05:00|1096.2|1091.2|1098.6|1093.6|1098.8|1093.8|1095.9|1090.9|78
1645650600000|2022-02-23 21:10:00|1098.5|1093.5|1098.3|1093.3|1098.6|1093.6|1098|1093|80
1645650900000|2022-02-23 21:15:00|1098.2|1093.2|1098.1|1093.1|1098.6|1093.6|1097.8|1092.8|41
1645651200000|2022-02-23 21:20:00|1098.2|1093.2|1098|1093|1098.2|1093.2|1097.7|1092.7|68
1645651500000|2022-02-23 21:25:00|1097.9|1092.9|1097.3|1092.3|1098|1093|1097.3|1092.3|59
1645651800000|2022-02-23 21:30:00|1097.2|1092.2|1097.3|1092.3|1097.6|1092.6|1097.2|1092.2|38
1645652100000|2022-02-23 21:35:00|1097.4|1092.4|1097.3|1092.3|1097.5|1092.5|1096.9|1091.9|98
1645652400000|2022-02-23 21:40:00|1097.4|1092.4|1096.7|1091.7|1097.4|1092.4|1096.7|1091.7|21
1645652700000|2022-02-23 21:45:00|1096.9|1091.9|1097.8|1092.8|1097.8|1092.8|1096.9|1091.9|62
1645653000000|2022-02-23 21:50:00|1097.7|1092.7|1097.6|1092.6|1098|1093|1097.5|1092.5|43
1645653300000|2022-02-23 21:55:00|1097.7|1092.7|1100.7|1089.8|1100.7|1092.7|1097.6|1089.4|63
1645657200000|2022-02-23 23:00:00|1098.3|1093.3|1098.1|1093.1|1098.8|1093.8|1097.7|1092.7|61
1645657500000|2022-02-23 23:05:00|1098.2|1093.2|1097.9|1092.9|1098.2|1093.2|1097.6|1092.6|49
1645657800000|2022-02-23 23:10:00|1098|1093|1097.7|1092.7|1098.1|1093.1|1097.3|1092.3|60
1645658100000|2022-02-23 23:15:00|1097.8|1092.8|1097.1|1092.1|1098|1093|1097|1092|45
1645658400000|2022-02-23 23:20:00|1097.2|1092.2|1097.2|1092.2|1097.4|1092.4|1097|1092|81
1645658700000|2022-02-23 23:25:00|1097.3|1092.3|1098.1|1093.1|1098.3|1093.3|1097.3|1092.3|48
1645659000000|2022-02-23 23:30:00|1098.2|1093.2|1098.7|1093.7|1099|1094|1098.1|1093.1|68
1645659300000|2022-02-23 23:35:00|1098.8|1093.8|1098.6|1093.6|1099.3|1094.3|1098.5|1093.5|47
1645659600000|2022-02-23 23:40:00|1098.5|1093.5|1099|1094|1099.4|1094.4|1098.5|1093.5|83
1645659900000|2022-02-23 23:45:00|1098.7|1093.7|1098.4|1093.4|1098.9|1093.9|1097.8|1092.8|103
1645660200000|2022-02-23 23:50:00|1098.5|1093.5|1098.8|1093.8|1099|1094|1098.4|1093.4|50
1645660500000|2022-02-23 23:55:00|1098.7|1093.7|1098.6|1093.6|1098.9|1093.9|1098.1|1093.1|47
1645660800000|2022-02-24 00:00:00|1098.8|1093.8|1099.3|1094.3|1099.5|1094.5|1098.7|1093.7|100
1645661100000|2022-02-24 00:05:00|1099.2|1094.2|1098.9|1093.9|1099.3|1094.3|1098.5|1093.5|86
1645661400000|2022-02-24 00:10:00|1098.8|1093.8|1098.7|1093.7|1099.2|1094.2|1098.6|1093.6|91
1645661700000|2022-02-24 00:15:00|1098.6|1093.6|1098.1|1093.1|1098.7|1093.7|1097.9|1092.9|60
1645662000000|2022-02-24 00:20:00|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1097.9|1092.9|60
1645662300000|2022-02-24 00:25:00|1098.3|1093.3|1096.7|1091.7|1100.6|1093.6|1096.4|1088.7|234
1645662600000|2022-02-24 00:30:00|1096.8|1091.8|1098.1|1093.1|1098.8|1093.8|1096.8|1091.8|336
1645662900000|2022-02-24 00:35:00|1098.2|1093.2|1098.1|1093.1|1098.4|1093.4|1097.8|1092.8|64
1645663200000|2022-02-24 00:40:00|1098.2|1093.2|1098.2|1093.2|1098.2|1093.2|1098|1093|39
1645663500000|2022-02-24 00:45:00|1098.1|1093.1|1098.1|1093.1|1098.3|1093.3|1098|1093|83
1645663800000|2022-02-24 00:50:00|1098.2|1093.2|1097.6|1092.6|1098.3|1093.3|1097.6|1092.6|73
1645664100000|2022-02-24 00:55:00|1097.5|1092.5|1097.6|1092.6|1098.1|1093.1|1097.2|1092.2|115
1645664400000|2022-02-24 01:00:00|1097.8|1092.8|1098.7|1093.7|1099.4|1094.4|1097.7|1092.7|177
1645664700000|2022-02-24 01:05:00|1098.8|1093.8|1098.7|1093.7|1099|1094|1098.2|1093.2|247
1645665000000|2022-02-24 01:10:00|1098.6|1093.6|1098|1093|1098.6|1093.6|1097.9|1092.9|56
1645665300000|2022-02-24 01:15:00|1097.9|1092.9|1098.5|1093.5|1098.7|1093.7|1097.8|1092.8|76
1645665600000|2022-02-24 01:20:00|1098.6|1093.6|1099|1094|1100.6|1095.6|1098.4|1093.4|82
1645665900000|2022-02-24 01:25:00|1099.1|1094.1|1099.7|1094.7|1100.3|1095.3|1099|1094|101
1645666200000|2022-02-24 01:30:00|1099.5|1094.5|1100.5|1095.5|1100.8|1095.8|1099.5|1094.5|110
1645666500000|2022-02-24 01:35:00|1100.4|1095.4|1102.1|1097.1|1102.3|1097.3|1100|1095|87
1645666800000|2022-02-24 01:40:00|1102.3|1097.3|1101.8|1096.8|1103|1098|1101.8|1096.8|110
1645667100000|2022-02-24 01:45:00|1101.7|1096.7|1102.6|1097.6|1102.6|1097.6|1101.5|1096.5|86
1645667400000|2022-02-24 01:50:00|1102.7|1097.7|1102.7|1097.7|1104|1099|1102.7|1097.7|88
1645667700000|2022-02-24 01:55:00|1102.8|1097.8|1103.4|1098.4|1103.5|1098.5|1102.8|1097.8|110
1645668000000|2022-02-24 02:00:00|1103.5|1098.5|1103.8|1098.8|1104.3|1099.3|1103.3|1098.3|156
1645668300000|2022-02-24 02:05:00|1103.6|1098.6|1103.7|1098.7|1103.8|1098.8|1102.6|1097.6|50
1645668600000|2022-02-24 02:10:00|1103.8|1098.8|1103.5|1098.5|1104.3|1099.3|1103.4|1098.4|101
1645668900000|2022-02-24 02:15:00|1103.6|1098.6|1102.9|1097.9|1103.8|1098.8|1102.8|1097.8|69
1645669200000|2022-02-24 02:20:00|1103|1098|1102.5|1097.5|1103|1098|1101.7|1096.7|72
1645669500000|2022-02-24 02:25:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1101.8|1096.8|296
1645669800000|2022-02-24 02:30:00|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1101.8|1096.8|220
1645670100000|2022-02-24 02:35:00|1102.5|1097.5|1103.3|1098.3|1103.3|1098.3|1102.4|1097.4|64
1645670400000|2022-02-24 02:40:00|1103.4|1098.4|1103.2|1098.2|1103.5|1098.5|1102.9|1097.9|95
1645670700000|2022-02-24 02:45:00|1103.3|1098.3|1103.7|1098.7|1103.8|1098.8|1103|1098|139
1645671000000|2022-02-24 02:50:00|1103.6|1098.6|1103.3|1098.3|1105.1|1099.1|1101.8|1094|357
1645671300000|2022-02-24 02:55:00|1103.4|1098.4|1103.8|1098.8|1104.8|1099.8|1102.7|1097.7|221
1645671600000|2022-02-24 03:00:00|1103.7|1098.7|1103.5|1098.5|1104.2|1099.2|1103.4|1098.4|230
1645671900000|2022-02-24 03:05:00|1103.4|1098.4|1104.3|1099.3|1104.5|1099.5|1103.1|1098.1|256
1645672200000|2022-02-24 03:10:00|1104.1|1099.1|1100.8|1095.8|1104.6|1099.6|1099.5|1094.5|264
1645672500000|2022-02-24 03:15:00|1100.7|1095.7|1101.4|1096.4|1101.5|1096.5|1100.2|1095.2|197
1645672800000|2022-02-24 03:20:00|1101.5|1096.5|1102.9|1097.9|1103.8|1098.8|1101.4|1096.4|268
1645673100000|2022-02-24 03:25:00|1102.6|1097.6|1102.7|1097.7|1104|1099|1102.3|1097.3|219
1645673400000|2022-02-24 03:30:00|1102.8|1097.8|1103.8|1098.8|1104.4|1099.4|1101.7|1096.7|200
1645673700000|2022-02-24 03:35:00|1103.9|1098.9|1102.7|1097.7|1104|1099|1102.6|1097.6|322
1645674000000|2022-02-24 03:40:00|1102.6|1097.6|1103.3|1098.3|1104|1099|1102.6|1097.6|126
1645674300000|2022-02-24 03:45:00|1103.4|1098.4|1103.4|1098.4|1103.6|1098.6|1102.9|1097.9|188
1645674600000|2022-02-24 03:50:00|1103.5|1098.5|1101.3|1096.3|1103.7|1098.7|1101.2|1096.2|179
1645674900000|2022-02-24 03:55:00|1101.4|1096.4|1102.7|1097.7|1102.7|1097.7|1101.2|1096.2|156
1645675200000|2022-02-24 04:00:00|1102.8|1097.8|1103.5|1098.5|1104.2|1099.2|1102.7|1097.7|100
1645675500000|2022-02-24 04:05:00|1103.4|1098.4|1108.7|1103.7|1109.1|1104.1|1102.9|1097.9|129
1645675800000|2022-02-24 04:10:00|1108.6|1103.6|1110.3|1105.3|1110.7|1105.7|1107.9|1102.9|279
1645676100000|2022-02-24 04:15:00|1110.1|1105.1|1110.5|1105.5|1111.7|1106.7|1109.5|1104.5|248
1645676400000|2022-02-24 04:20:00|1110.7|1105.7|1109|1104|1111|1106|1107.8|1102.8|250
1645676700000|2022-02-24 04:25:00|1109.1|1104.1|1108.1|1103.1|1110|1105|1107.7|1102.7|181
1645677000000|2022-02-24 04:30:00|1108|1103|1107.6|1102.6|1109.3|1104.3|1106.9|1101.9|160
1645677300000|2022-02-24 04:35:00|1107.9|1102.9|1108.8|1103.8|1109.5|1104.5|1107.1|1102.1|182
1645677600000|2022-02-24 04:40:00|1109|1104|1108.5|1103.5|1110.1|1105.1|1108.1|1103.1|120
1645677900000|2022-02-24 04:45:00|1108.6|1103.6|1108.6|1103.6|1109.9|1104.9|1108.5|1103.5|128
1645678200000|2022-02-24 04:50:00|1108.4|1103.4|1107.2|1102.2|1108.5|1103.5|1106.6|1101.6|147
1645678500000|2022-02-24 04:55:00|1107.3|1102.3|1107.5|1102.5|1108.3|1103.3|1106.5|1101.5|166
1645678800000|2022-02-24 05:00:00|1107.3|1102.3|1107.4|1102.4|1108.3|1103.3|1106.6|1101.6|261
1645679100000|2022-02-24 05:05:00|1107.3|1102.3|1107.4|1102.4|1107.6|1102.6|1106.7|1101.7|128
1645679400000|2022-02-24 05:10:00|1107.5|1102.5|1107.9|1102.9|1107.9|1102.9|1107.2|1102.2|118
1645679700000|2022-02-24 05:15:00|1108.2|1103.2|1107.5|1102.5|1108.2|1103.2|1106.4|1101.4|56
1645680000000|2022-02-24 05:20:00|1107.6|1102.6|1106.7|1101.7|1107.9|1102.9|1106.4|1101.4|58
1645680300000|2022-02-24 05:25:00|1106.8|1101.8|1107.3|1102.3|1107.5|1102.5|1106.4|1101.4|93
1645680600000|2022-02-24 05:30:00|1107.4|1102.4|1108.5|1103.5|1108.7|1103.7|1107.4|1102.4|177
1645680900000|2022-02-24 05:35:00|1108.4|1103.4|1108.2|1103.2|1108.9|1103.9|1108.1|1103.1|131
1645681200000|2022-02-24 05:40:00|1108.3|1103.3|1109.2|1104.2|1109.5|1104.5|1108.1|1103.1|211
1645681500000|2022-02-24 05:45:00|1109.1|1104.1|1108.3|1103.3|1109.3|1104.3|1108.2|1103.2|146
1645681800000|2022-02-24 05:50:00|1108.5|1103.5|1109.1|1104.1|1109.2|1104.2|1108.2|1103.2|94
1645682100000|2022-02-24 05:55:00|1109.2|1104.2|1108.1|1103.1|1109.2|1104.2|1107.5|1102.5|179
1645682400000|2022-02-24 06:00:00|1108.2|1103.2|1107.9|1102.9|1108.4|1103.4|1107.2|1102.2|131
1645682700000|2022-02-24 06:05:00|1108|1103|1106.5|1101.5|1108|1103|1105.2|1100.2|326
1645683000000|2022-02-24 06:10:00|1106.4|1101.4|1107|1102|1108.4|1103.4|1106.4|1101.4|217
1645683300000|2022-02-24 06:15:00|1107.1|1102.1|1106.4|1101.4|1107.3|1102.3|1105.6|1100.6|223
1645683600000|2022-02-24 06:20:00|1106.6|1101.6|1106.5|1101.5|1106.7|1101.7|1106.1|1101.1|117
1645683900000|2022-02-24 06:25:00|1106.6|1101.6|1108.4|1103.4|1108.4|1103.4|1106.3|1101.3|142
1645684200000|2022-02-24 06:30:00|1108.3|1103.3|1107.3|1102.3|1109.4|1104.4|1107.3|1102.3|201
1645684500000|2022-02-24 06:35:00|1107.2|1102.2|1107.5|1102.5|1108.1|1103.1|1107|1102|116
1645684800000|2022-02-24 06:40:00|1107.4|1102.4|1107.1|1102.1|1108.1|1103.1|1106.9|1101.9|114
1645685100000|2022-02-24 06:45:00|1107.2|1102.2|1107.1|1102.1|1107.8|1102.8|1106.7|1101.7|91
1645685400000|2022-02-24 06:50:00|1107|1102|1108.2|1103.2|1108.4|1103.4|1105.9|1100.9|121
1645685700000|2022-02-24 06:55:00|1108.1|1103.1|1111.4|1106.4|1111.7|1106.7|1108.1|1103.1|181
1645686000000|2022-02-24 07:00:00|1111.3|1106.3|1111.2|1106.2|1111.7|1106.7|1109.9|1104.9|178
1645686300000|2022-02-24 07:05:00|1111.1|1106.1|1111.7|1106.7|1111.8|1106.8|1110.7|1105.7|149
1645686600000|2022-02-24 07:10:00|1111.6|1106.6|1111.6|1106.6|1111.7|1106.7|1109.7|1104.7|175
1645686900000|2022-02-24 07:15:00|1111.7|1106.7|1111.4|1106.4|1112.6|1107.6|1110.5|1105.5|220
1645687200000|2022-02-24 07:20:00|1111.3|1106.3|1111.5|1106.5|1112.3|1107.3|1110.3|1105.3|243
1645687500000|2022-02-24 07:25:00|1111.6|1106.6|1111.1|1106.1|1112.2|1107.2|1110.9|1105.9|213
1645687800000|2022-02-24 07:30:00|1111.4|1106.4|1111.3|1106.3|1112.1|1107.1|1111.1|1106.1|130
1645688100000|2022-02-24 07:35:00|1111.6|1106.6|1112.8|1107.8|1113|1108|1111.4|1106.4|167
1645688400000|2022-02-24 07:40:00|1112.7|1107.7|1113|1108|1113.3|1108.3|1111.5|1106.5|179
1645688700000|2022-02-24 07:45:00|1112.9|1107.9|1113.8|1108.8|1113.9|1108.9|1112.1|1107.1|167
1645689000000|2022-02-24 07:50:00|1113.9|1108.9|1112.9|1107.9|1113.9|1108.9|1112.3|1107.3|130
1645689300000|2022-02-24 07:55:00|1113|1108|1115.9|1110.9|1116.1|1111.1|1112.2|1107.2|200
1645689600000|2022-02-24 08:00:00|1116|1111|1116.4|1111.4|1120|1115|1115.6|1110.6|368
1645689900000|2022-02-24 08:05:00|1116.3|1111.3|1117.4|1112.4|1117.5|1112.5|1115|1110|271
1645690200000|2022-02-24 08:10:00|1117.5|1112.5|1115.5|1110.5|1117.8|1112.8|1115.2|1110.2|262
1645690500000|2022-02-24 08:15:00|1115.4|1110.4|1117.7|1112.7|1118.5|1113.5|1115.4|1110.4|264
1645690800000|2022-02-24 08:20:00|1117.6|1112.6|1114.4|1109.4|1117.9|1112.9|1113.9|1108.9|355
1645691100000|2022-02-24 08:25:00|1114.6|1109.6|1115|1110|1115.2|1110.2|1114|1109|260
1645691400000|2022-02-24 08:30:00|1114.9|1109.9|1115.4|1110.4|1117.2|1112.2|1114.3|1109.3|258
1645691700000|2022-02-24 08:35:00|1115.5|1110.5|1115.2|1110.2|1115.7|1110.7|1114.6|1109.6|227
1645692000000|2022-02-24 08:40:00|1115.1|1110.1|1114.5|1109.5|1115.3|1110.3|1113.9|1108.9|130
1645692300000|2022-02-24 08:45:00|1114.4|1109.4|1118.2|1113.2|1119.1|1114.1|1114.4|1109.4|323
1645692600000|2022-02-24 08:50:00|1118.3|1113.3|1117.9|1112.9|1120.2|1115.2|1117.5|1112.5|248
1645692900000|2022-02-24 08:55:00|1118.2|1113.2|1117.7|1112.7|1118.7|1113.7|1117.4|1112.4|178
1645693200000|2022-02-24 09:00:00|1117.8|1112.8|1117|1112|1118.1|1113.1|1114.5|1109.5|224
1645693500000|2022-02-24 09:05:00|1116.9|1111.9|1117|1112|1117.2|1112.2|1115.1|1110.1|278
1645693800000|2022-02-24 09:10:00|1116.9|1111.9|1117|1112|1117.3|1112.3|1115.5|1110.5|254
1645694100000|2022-02-24 09:15:00|1116.9|1111.9|1116.7|1111.7|1118.2|1113.2|1116.5|1111.5|298
1645694400000|2022-02-24 09:20:00|1116.5|1111.5|1116.9|1111.9|1117.1|1112.1|1115.8|1110.8|265
1645694700000|2022-02-24 09:25:00|1116.8|1111.8|1116.5|1111.5|1118.3|1113.3|1116.4|1111.4|239
1645695000000|2022-02-24 09:30:00|1116.6|1111.6|1120.5|1115.5|1120.7|1115.7|1116.4|1111.4|283
1645695300000|2022-02-24 09:35:00|1120.4|1115.4|1120.3|1115.3|1120.8|1115.8|1119.6|1114.6|194
1645695600000|2022-02-24 09:40:00|1120.4|1115.4|1120.3|1115.3|1121.1|1116.1|1119.8|1114.8|253
1645695900000|2022-02-24 09:45:00|1120.2|1115.2|1120.9|1115.9|1121.1|1116.1|1119.3|1114.3|217
1645696200000|2022-02-24 09:50:00|1121.1|1116.1|1121.1|1116.1|1122.2|1117.2|1120.7|1115.7|228
1645696500000|2022-02-24 09:55:00|1121.3|1116.3|1123.1|1118.1|1124.8|1119.8|1120.7|1115.7|243
1645696800000|2022-02-24 10:00:00|1123.2|1118.2|1122.8|1117.8|1123.9|1118.9|1121.7|1116.7|295
1645697100000|2022-02-24 10:05:00|1123|1118|1125.2|1120.2|1125.4|1120.4|1122.7|1117.7|267
1645697400000|2022-02-24 10:10:00|1125.1|1120.1|1128.5|1123.5|1128.6|1123.6|1124.2|1119.2|279
1645697700000|2022-02-24 10:15:00|1128.6|1123.6|1129.8|1124.8|1132.2|1127.2|1126.6|1121.6|362
1645698000000|2022-02-24 10:20:00|1129.6|1124.6|1127.9|1122.9|1129.6|1124.6|1125.8|1120.8|289
1645698300000|2022-02-24 10:25:00|1127.8|1122.8|1126.7|1121.7|1129.8|1124.8|1126.7|1121.7|278
1645698600000|2022-02-24 10:30:00|1126.6|1121.6|1127.8|1122.8|1128.3|1123.3|1124.9|1119.9|232
1645698900000|2022-02-24 10:35:00|1127.9|1122.9|1127.8|1122.8|1128|1123|1126.7|1121.7|190
1645699200000|2022-02-24 10:40:00|1127.7|1122.7|1128.4|1123.4|1129.3|1124.3|1127.2|1122.2|268
1645699500000|2022-02-24 10:45:00|1128.2|1123.2|1125|1120|1128.2|1123.2|1123.6|1118.6|191
1645699800000|2022-02-24 10:50:00|1125.1|1120.1|1125.8|1120.8|1125.8|1120.8|1122.3|1117.3|214
1645700100000|2022-02-24 10:55:00|1125.9|1120.9|1123.8|1118.8|1126.4|1121.4|1123.7|1118.7|187
1645700400000|2022-02-24 11:00:00|1123.7|1118.7|1121|1116|1123.8|1118.8|1120.2|1115.2|227
1645700700000|2022-02-24 11:05:00|1120.9|1115.9|1119.4|1114.4|1123.2|1118.2|1119.4|1114.4|239
1645701000000|2022-02-24 11:10:00|1119.5|1114.5|1121.3|1116.3|1121.4|1116.4|1118.6|1113.6|219
1645701300000|2022-02-24 11:15:00|1121.4|1116.4|1122.5|1117.5|1123.6|1118.6|1121.3|1116.3|270
1645701600000|2022-02-24 11:20:00|1122.6|1117.6|1123.7|1118.7|1124.8|1119.8|1122.4|1117.4|329
1645701900000|2022-02-24 11:25:00|1123.8|1118.8|1118.4|1113.4|1124.2|1119.2|1116.3|1111.3|527
1645702200000|2022-02-24 11:30:00|1118.5|1113.5|1117.7|1112.7|1119.3|1114.3|1117.6|1112.6|336
1645702500000|2022-02-24 11:35:00|1117.8|1112.8|1118.9|1113.9|1119.9|1114.9|1117.4|1112.4|322
1645702800000|2022-02-24 11:40:00|1118.8|1113.8|1118.1|1113.1|1118.8|1113.8|1116.8|1111.8|295
1645703100000|2022-02-24 11:45:00|1118|1113|1118.2|1113.2|1118.3|1113.3|1116.6|1111.6|289
1645703400000|2022-02-24 11:50:00|1118.1|1113.1|1115.6|1110.6|1118.2|1113.2|1114.3|1109.3|277
1645703700000|2022-02-24 11:55:00|1115.5|1110.5|1113.9|1108.9|1117.6|1112.6|1113.7|1108.7|228
1645704000000|2022-02-24 12:00:00|1114|1109|1115.8|1110.8|1116|1111|1111.1|1106.1|280
1645704300000|2022-02-24 12:05:00|1115.7|1110.7|1114.7|1109.7|1115.8|1110.8|1111.9|1106.9|233
1645704600000|2022-02-24 12:10:00|1114.8|1109.8|1115.7|1110.7|1116|1111|1114.1|1109.1|250
1645704900000|2022-02-24 12:15:00|1115.8|1110.8|1113.4|1108.4|1116|1111|1113.4|1108.4|183
1645705200000|2022-02-24 12:20:00|1113.5|1108.5|1110.3|1105.3|1113.5|1108.5|1108.6|1103.6|253
1645705500000|2022-02-24 12:25:00|1110.2|1105.2|1114.4|1109.4|1114.9|1109.9|1109.3|1104.3|242
1645705800000|2022-02-24 12:30:00|1114.5|1109.5|1111.5|1106.5|1115.9|1110.9|1110.8|1105.8|284
1645706100000|2022-02-24 12:35:00|1111.8|1106.8|1113.1|1108.1|1113.3|1108.3|1109.5|1104.5|335
1645706400000|2022-02-24 12:40:00|1112.9|1107.9|1114.4|1109.4|1115.9|1110.9|1110.8|1105.8|226
1645706700000|2022-02-24 12:45:00|1114.5|1109.5|1108.2|1103.2|1115|1110|1107|1102|178
1645707000000|2022-02-24 12:50:00|1108.1|1103.1|1109.6|1104.6|1109.8|1104.8|1107.4|1102.4|163
1645707300000|2022-02-24 12:55:00|1109.9|1104.9|1111.5|1106.5|1111.5|1106.5|1109.1|1104.1|117
1645707600000|2022-02-24 13:00:00|1112.3|1107.3|1111.2|1106.2|1114.5|1109.5|1109.4|1104.4|476
1645707900000|2022-02-24 13:05:00|1111.1|1106.1|1109|1104|1111.6|1106.6|1108.3|1103.3|199
1645708200000|2022-02-24 13:10:00|1108.9|1103.9|1110|1105|1110.7|1105.7|1108.5|1103.5|161
1645708500000|2022-02-24 13:15:00|1109.9|1104.9|1114.9|1109.9|1114.9|1109.9|1108.2|1103.2|225
1645708800000|2022-02-24 13:20:00|1114.5|1109.5|1113.7|1108.7|1115|1110|1112.5|1107.5|380
1645709100000|2022-02-24 13:25:00|1113.6|1108.6|1110.9|1105.9|1114|1109|1110.7|1105.7|226
1645709400000|2022-02-24 13:30:00|1111.3|1106.3|1108|1103|1113.3|1108.3|1106.6|1101.6|424
1645709700000|2022-02-24 13:35:00|1107.9|1102.9|1106.5|1101.5|1108.8|1103.8|1104.1|1099.1|407
1645710000000|2022-02-24 13:40:00|1106.7|1101.7|1107.4|1102.4|1108.7|1103.7|1105.9|1100.9|316
1645710300000|2022-02-24 13:45:00|1107.3|1102.3|1108.2|1103.2|1109.4|1104.4|1104.7|1099.7|404
1645710600000|2022-02-24 13:50:00|1108.3|1103.3|1108.1|1103.1|1109.8|1104.8|1107.9|1102.9|201
1645710900000|2022-02-24 13:55:00|1108|1103|1106.7|1101.7|1108.3|1103.3|1106.1|1101.1|260
1645711200000|2022-02-24 14:00:00|1106.2|1101.2|1103.6|1098.6|1107.3|1102.3|1102.3|1097.3|286
1645711500000|2022-02-24 14:05:00|1103.5|1098.5|1104.3|1099.3|1108.8|1103.8|1103.4|1098.4|293
1645711800000|2022-02-24 14:10:00|1104.5|1099.5|1104.7|1099.7|1106.6|1101.6|1104|1099|294
1645712100000|2022-02-24 14:15:00|1104.8|1099.8|1104.2|1099.2|1105.4|1100.4|1104|1099|322
1645712400000|2022-02-24 14:20:00|1104.3|1099.3|1099.6|1094.6|1104.9|1099.9|1099.5|1094.5|369
1645712700000|2022-02-24 14:25:00|1099.5|1094.5|1098.2|1093.2|1101.8|1096.8|1096.2|1091.2|311
1645713000000|2022-02-24 14:30:00|1098.4|1093.4|1097.2|1092.2|1099.1|1094.1|1092.1|1087.1|498
1645713300000|2022-02-24 14:35:00|1097.1|1092.1|1093.5|1088.5|1099.3|1094.3|1092.4|1087.4|485
1645713600000|2022-02-24 14:40:00|1093.6|1088.6|1090.3|1085.3|1094.7|1089.7|1084.5|1079.5|512
1645713900000|2022-02-24 14:45:00|1090.4|1085.4|1085|1080|1090.7|1085.7|1084.3|1079.3|495
1645714200000|2022-02-24 14:50:00|1085.7|1080.7|1077.1|1072.1|1085.7|1080.7|1074.7|1069.7|620
1645714500000|2022-02-24 14:55:00|1077.2|1072.2|1077.1|1072.1|1080.2|1075.2|1076.6|1071.6|513
1645714800000|2022-02-24 15:00:00|1077.8|1072.8|1083|1078|1083.6|1078.6|1074.5|1069.5|448
1645715100000|2022-02-24 15:05:00|1083.1|1078.1|1088.6|1083.6|1089.5|1084.5|1082|1077|423
1645715400000|2022-02-24 15:10:00|1088.5|1083.5|1090.1|1085.1|1090.5|1085.5|1088.1|1083.1|409
1645715700000|2022-02-24 15:15:00|1090|1085|1086.8|1081.8|1091.4|1086.4|1084.7|1079.7|571
1645716000000|2022-02-24 15:20:00|1087.1|1082.1|1083.8|1078.8|1087.1|1082.1|1082.3|1077.3|549
1645716300000|2022-02-24 15:25:00|1083.6|1078.6|1087.7|1082.7|1090.1|1085.1|1083.1|1078.1|456
1645716600000|2022-02-24 15:30:00|1087.5|1082.5|1087.5|1082.5|1090.9|1085.9|1086.1|1081.1|438
1645716900000|2022-02-24 15:35:00|1087.4|1082.4|1086.1|1081.1|1087.7|1082.7|1083.9|1078.9|376
1645717200000|2022-02-24 15:40:00|1086|1081|1086.1|1081.1|1088.3|1083.3|1084.7|1079.7|378
1645717500000|2022-02-24 15:45:00|1086|1081|1082.8|1077.8|1086.8|1081.8|1082.8|1077.8|316
1645717800000|2022-02-24 15:50:00|1082.9|1077.9|1081|1076|1085|1080|1081|1076|312
1645718100000|2022-02-24 15:55:00|1080.8|1075.8|1082.6|1077.6|1084.4|1079.4|1079.9|1074.9|393
1645718400000|2022-02-24 16:00:00|1082.7|1077.7|1083.1|1078.1|1084|1079|1080.5|1075.5|437
1645718700000|2022-02-24 16:05:00|1083|1078|1083.5|1078.5|1084.5|1079.5|1082.1|1077.1|361
1645719000000|2022-02-24 16:10:00|1083.4|1078.4|1084|1079|1084.6|1079.6|1081|1076|431
1645719300000|2022-02-24 16:15:00|1083.9|1078.9|1083.6|1078.6|1087.2|1082.2|1083.5|1078.5|314
1645719600000|2022-02-24 16:20:00|1083.5|1078.5|1081.9|1076.9|1084.1|1079.1|1081.2|1076.2|237
1645719900000|2022-02-24 16:25:00|1082.1|1077.1|1082.5|1077.5|1082.5|1077.5|1081.1|1076.1|288
1645720200000|2022-02-24 16:30:00|1082.6|1077.6|1082|1077|1082.8|1077.8|1080.6|1075.6|368
1645720500000|2022-02-24 16:35:00|1082.1|1077.1|1078.5|1073.5|1082.2|1077.2|1078|1073|315
1645720800000|2022-02-24 16:40:00|1078.4|1073.4|1082.1|1077.1|1082.1|1077.1|1077.4|1072.4|358
1645721100000|2022-02-24 16:45:00|1082.2|1077.2|1079.9|1074.9|1082.3|1077.3|1078.3|1073.3|253
1645721400000|2022-02-24 16:50:00|1080|1075|1079.5|1074.5|1080|1075|1078.6|1073.6|238
1645721700000|2022-02-24 16:55:00|1079.4|1074.4|1079|1074|1080.6|1075.6|1078.8|1073.8|281
1645722000000|2022-02-24 17:00:00|1079.2|1074.2|1078|1073|1080.8|1075.8|1077.9|1072.9|224
1645722300000|2022-02-24 17:05:00|1077.9|1072.9|1063.2|1058.2|1077.9|1072.9|1062|1057|459
1645722600000|2022-02-24 17:10:00|1063.3|1058.3|1068.4|1063.4|1069.2|1064.2|1063|1058|349
1645722900000|2022-02-24 17:15:00|1068.3|1063.3|1069.6|1064.6|1071.3|1066.3|1068.3|1063.3|233
1645723200000|2022-02-24 17:20:00|1069.5|1064.5|1070.9|1065.9|1071.7|1066.7|1067.6|1062.6|221
1645723500000|2022-02-24 17:25:00|1070.8|1065.8|1072.4|1067.4|1073.1|1068.1|1069.7|1064.7|237
1645723800000|2022-02-24 17:30:00|1072.8|1067.8|1072.4|1067.4|1073.2|1068.2|1071.3|1066.3|305
1645724100000|2022-02-24 17:35:00|1072.1|1067.1|1068.9|1063.9|1072.6|1067.6|1068.5|1063.5|359
1645724400000|2022-02-24 17:40:00|1068.7|1063.7|1067.8|1062.8|1069.6|1064.6|1066.4|1061.4|280
1645724700000|2022-02-24 17:45:00|1067.7|1062.7|1071.7|1066.7|1071.7|1066.7|1066.7|1061.7|338
1645725000000|2022-02-24 17:50:00|1071.5|1066.5|1071.5|1066.5|1073.2|1068.2|1069.9|1064.9|369
1645725300000|2022-02-24 17:55:00|1071.4|1066.4|1066.4|1061.4|1071.4|1066.4|1065.8|1060.8|295
1645725600000|2022-02-24 18:00:00|1066.5|1061.5|1067|1062|1068.7|1063.7|1064.7|1059.7|368
1645725900000|2022-02-24 18:05:00|1066.9|1061.9|1065.3|1060.3|1067.1|1062.1|1065|1060|250
1645726200000|2022-02-24 18:10:00|1065.5|1060.5|1064.5|1059.5|1065.5|1060.5|1064.4|1059.4|249
1645726500000|2022-02-24 18:15:00|1064.4|1059.4|1063.5|1058.5|1064.5|1059.5|1063.3|1058.3|226
1645726800000|2022-02-24 18:20:00|1063.4|1058.4|1057.4|1052.4|1063.7|1058.7|1056.5|1051.5|268
1645727100000|2022-02-24 18:25:00|1057.7|1052.7|1059.8|1054.8|1061.7|1056.7|1057.7|1052.7|389
1645727400000|2022-02-24 18:30:00|1059.2|1054.2|1062.2|1057.2|1062.3|1057.3|1059|1054|208
1645727700000|2022-02-24 18:35:00|1062.3|1057.3|1061.9|1056.9|1062.4|1057.4|1061|1056|372
1645728000000|2022-02-24 18:40:00|1062|1057|1064.1|1059.1|1064.1|1059.1|1060.1|1055.1|229
1645728300000|2022-02-24 18:45:00|1063.9|1058.9|1066|1061|1068.6|1063.6|1063.7|1058.7|373
1645728600000|2022-02-24 18:50:00|1066.1|1061.1|1063.8|1058.8|1066.8|1061.8|1061.5|1056.5|470
1645728900000|2022-02-24 18:55:00|1063.7|1058.7|1063.2|1058.2|1066.7|1061.7|1062.5|1057.5|361
1645729200000|2022-02-24 19:00:00|1063.3|1058.3|1063.5|1058.5|1063.6|1058.6|1061.9|1056.9|349
1645729500000|2022-02-24 19:05:00|1063.4|1058.4|1054.9|1049.9|1064|1059|1054.7|1049.7|382
1645729800000|2022-02-24 19:10:00|1055.2|1050.2|1054.7|1049.7|1058.4|1053.4|1053.1|1048.1|444
1645730100000|2022-02-24 19:15:00|1054.9|1049.9|1056.3|1051.3|1060.1|1055.1|1054.9|1049.9|383
1645730400000|2022-02-24 19:20:00|1056.5|1051.5|1055.1|1050.1|1056.5|1051.5|1052.4|1047.4|416
1645730700000|2022-02-24 19:25:00|1055.2|1050.2|1049.7|1044.7|1055.9|1050.9|1048.3|1043.3|526
1645731000000|2022-02-24 19:30:00|1049.8|1044.8|1045.6|1040.6|1052|1047|1045.4|1040.4|438
1645731300000|2022-02-24 19:35:00|1045.5|1040.5|1045|1040|1048.8|1043.8|1043.7|1038.7|531
1645731600000|2022-02-24 19:40:00|1045.2|1040.2|1047.9|1042.9|1048.3|1043.3|1045|1040|364
1645731900000|2022-02-24 19:45:00|1048.4|1043.4|1049.7|1044.7|1049.7|1044.7|1047|1042|244
1645732200000|2022-02-24 19:50:00|1049.5|1044.5|1049.1|1044.1|1050.1|1045.1|1048.2|1043.2|393
1645732500000|2022-02-24 19:55:00|1049|1044|1049|1044|1051.1|1046.1|1048.1|1043.1|319
1645732800000|2022-02-24 20:00:00|1049.1|1044.1|1051|1046|1051.3|1046.3|1048.6|1043.6|279
1645733100000|2022-02-24 20:05:00|1051.2|1046.2|1049.8|1044.8|1051.2|1046.2|1047.3|1042.3|265
1645733400000|2022-02-24 20:10:00|1049.7|1044.7|1052.2|1047.2|1052.7|1047.7|1048.7|1043.7|176
1645733700000|2022-02-24 20:15:00|1052|1047|1053.6|1048.6|1053.9|1048.9|1051.4|1046.4|311
1645734000000|2022-02-24 20:20:00|1053.5|1048.5|1053.6|1048.6|1054.4|1049.4|1052.4|1047.4|367
1645734300000|2022-02-24 20:25:00|1053.7|1048.7|1055.9|1050.9|1058.3|1053.3|1053.7|1048.7|324
1645734600000|2022-02-24 20:30:00|1056|1051|1059.3|1054.3|1059.3|1054.3|1056|1051|364
1645734900000|2022-02-24 20:35:00|1059.6|1054.6|1058|1053|1060.4|1055.4|1057.7|1052.7|197
1645735200000|2022-02-24 20:40:00|1057.8|1052.8|1057.7|1052.7|1059|1054|1057.6|1052.6|247
1645735500000|2022-02-24 20:45:00|1058.1|1053.1|1059.2|1054.2|1059.6|1054.6|1057.7|1052.7|200
1645735800000|2022-02-24 20:50:00|1059.4|1054.4|1060.7|1055.7|1060.8|1055.8|1058.8|1053.8|225
1645736100000|2022-02-24 20:55:00|1060.6|1055.6|1062|1057|1062.2|1057.2|1058.9|1053.9|196
1645736400000|2022-02-24 21:00:00|1061.9|1056.9|1061.8|1056.8|1062.9|1057.9|1061|1056|172
1645736700000|2022-02-24 21:05:00|1061.9|1056.9|1059.5|1054.5|1061.9|1056.9|1059.3|1054.3|89
1645737000000|2022-02-24 21:10:00|1059.6|1054.6|1060.7|1055.7|1061.2|1056.2|1059.1|1054.1|113
1645737300000|2022-02-24 21:15:00|1060.8|1055.8|1061.3|1056.3|1061.6|1056.6|1060.3|1055.3|69
1645737600000|2022-02-24 21:20:00|1061.4|1056.4|1062.1|1057.1|1062.7|1057.7|1061.4|1056.4|76
1645737900000|2022-02-24 21:25:00|1062.3|1057.3|1062.4|1057.4|1063.2|1058.2|1062.1|1057.1|61
1645738200000|2022-02-24 21:30:00|1062.5|1057.5|1062.6|1057.6|1063|1058|1062|1057|41
1645738500000|2022-02-24 21:35:00|1062.5|1057.5|1059.7|1054.7|1062.6|1057.6|1059.7|1054.7|40
1645738800000|2022-02-24 21:40:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.4|1054.4|42
1645739100000|2022-02-24 21:45:00|1060|1055|1060.9|1055.9|1061.3|1056.3|1059.7|1054.7|85
1645739400000|2022-02-24 21:50:00|1060.7|1055.7|1060.6|1055.6|1061|1056|1060|1055|81
1645739700000|2022-02-24 21:55:00|1060.4|1055.4|1065.3|1054.4|1065.5|1055.6|1060.3|1050.5|78
1645743600000|2022-02-24 23:00:00|1062.3|1057.3|1063|1058|1063.1|1058.1|1061.4|1056.4|64
1645743900000|2022-02-24 23:05:00|1063.1|1058.1|1062.2|1057.2|1063.6|1058.6|1061.9|1056.9|35
1645744200000|2022-02-24 23:10:00|1062.4|1057.4|1063.8|1058.8|1063.8|1058.8|1062.2|1057.2|31
1645744500000|2022-02-24 23:15:00|1063.7|1058.7|1062.8|1057.8|1065.1|1060.1|1062.6|1057.6|91
1645744800000|2022-02-24 23:20:00|1062.9|1057.9|1062.8|1057.8|1063.8|1058.8|1062.5|1057.5|103
1645745100000|2022-02-24 23:25:00|1062.9|1057.9|1063|1058|1063.4|1058.4|1062.5|1057.5|95
1645745400000|2022-02-24 23:30:00|1063.2|1058.2|1062.9|1057.9|1063.7|1058.7|1062.8|1057.8|72
1645745700000|2022-02-24 23:35:00|1063.1|1058.1|1063|1058|1063.5|1058.5|1062.6|1057.6|72
1645746000000|2022-02-24 23:40:00|1062.9|1057.9|1062.8|1057.8|1063.3|1058.3|1061.1|1056.1|102
1645746300000|2022-02-24 23:45:00|1063|1058|1063.7|1058.7|1063.9|1058.9|1061.2|1056.2|116
1645746600000|2022-02-24 23:50:00|1063.8|1058.8|1062|1057|1063.8|1058.8|1061.5|1056.5|94
1645746900000|2022-02-24 23:55:00|1062.4|1057.4|1062.7|1057.7|1063.1|1058.1|1060.9|1055.9|65
1645747200000|2022-02-25 00:00:00|1062.8|1057.8|1061|1056|1063.1|1058.1|1060.4|1055.4|121
1645747500000|2022-02-25 00:05:00|1060.8|1055.8|1060.3|1055.3|1060.9|1055.9|1059.5|1054.5|73
1645747800000|2022-02-25 00:10:00|1060.2|1055.2|1060.6|1055.6|1061|1056|1059.3|1054.3|98
1645748100000|2022-02-25 00:15:00|1060.5|1055.5|1061.1|1056.1|1061.6|1056.6|1060.4|1055.4|56
1645748400000|2022-02-25 00:20:00|1061.4|1056.4|1063.8|1058.8|1063.8|1058.8|1061.2|1056.2|53
1645748700000|2022-02-25 00:25:00|1063.7|1058.7|1062.1|1057.1|1063.7|1058.7|1061.5|1056.5|117
1645749000000|2022-02-25 00:30:00|1062.2|1057.2|1063.6|1058.6|1063.6|1058.6|1062|1057|147
1645749300000|2022-02-25 00:35:00|1063.5|1058.5|1065.3|1060.3|1065.3|1060.3|1063.4|1058.4|133
1645749600000|2022-02-25 00:40:00|1065.1|1060.1|1066.4|1061.4|1067.3|1062.3|1065|1060|129
1645749900000|2022-02-25 00:45:00|1066.3|1061.3|1065.2|1060.2|1066.5|1061.5|1064.3|1059.3|56
1645750200000|2022-02-25 00:50:00|1065.3|1060.3|1065.4|1060.4|1065.6|1060.6|1064.7|1059.7|114
1645750500000|2022-02-25 00:55:00|1065.3|1060.3|1066.2|1061.2|1066.2|1061.2|1065.3|1060.3|89
1645750800000|2022-02-25 01:00:00|1066.4|1061.4|1066.3|1061.3|1069|1064|1065.8|1060.8|229
1645751100000|2022-02-25 01:05:00|1066.2|1061.2|1068.5|1063.5|1068.7|1063.7|1066|1061|124
1645751400000|2022-02-25 01:10:00|1068.4|1063.4|1066.4|1061.4|1068.4|1063.4|1065.9|1060.9|123
1645751700000|2022-02-25 01:15:00|1066.3|1061.3|1066.2|1061.2|1066.9|1061.9|1065.8|1060.8|115
1645752000000|2022-02-25 01:20:00|1066.3|1061.3|1064.3|1059.3|1066.6|1061.6|1064.2|1059.2|112
1645752300000|2022-02-25 01:25:00|1064.5|1059.5|1064.9|1059.9|1065.6|1060.6|1064|1059|121
1645752600000|2022-02-25 01:30:00|1065|1060|1064.4|1059.4|1065.7|1060.7|1063.4|1058.4|167
1645752900000|2022-02-25 01:35:00|1064.5|1059.5|1064.2|1059.2|1064.8|1059.8|1063.3|1058.3|141
1645753200000|2022-02-25 01:40:00|1064|1059|1064.9|1059.9|1065.2|1060.2|1063.8|1058.8|105
1645753500000|2022-02-25 01:45:00|1064.8|1059.8|1064|1059|1065.4|1060.4|1063.9|1058.9|182
1645753800000|2022-02-25 01:50:00|1063.9|1058.9|1064.4|1059.4|1064.4|1059.4|1063.7|1058.7|82
1645754100000|2022-02-25 01:55:00|1064.3|1059.3|1065|1060|1065.1|1060.1|1063.9|1058.9|137
1645754400000|2022-02-25 02:00:00|1065.1|1060.1|1065|1060|1065.8|1060.8|1064.5|1059.5|71
1645754700000|2022-02-25 02:05:00|1064.9|1059.9|1064.6|1059.6|1065.3|1060.3|1063.9|1058.9|72
1645755000000|2022-02-25 02:10:00|1064.7|1059.7|1065.6|1060.6|1065.6|1060.6|1064.5|1059.5|56
1645755300000|2022-02-25 02:15:00|1065.5|1060.5|1066.4|1061.4|1066.7|1061.7|1065.4|1060.4|96
1645755600000|2022-02-25 02:20:00|1066.3|1061.3|1067.5|1062.5|1067.5|1062.5|1066|1061|72
1645755900000|2022-02-25 02:25:00|1067.3|1062.3|1069.9|1064.9|1070|1065|1066.8|1061.8|53
1645756200000|2022-02-25 02:30:00|1069.8|1064.8|1068.5|1063.5|1070|1065|1068.4|1063.4|173
1645756500000|2022-02-25 02:35:00|1068.6|1063.6|1067|1062|1068.6|1063.6|1067|1062|146
1645756800000|2022-02-25 02:40:00|1066.9|1061.9|1067.5|1062.5|1067.5|1062.5|1066.5|1061.5|67
1645757100000|2022-02-25 02:45:00|1067.4|1062.4|1067.2|1062.2|1067.9|1062.9|1066.5|1061.5|88
1645757400000|2022-02-25 02:50:00|1067.3|1062.3|1068|1063|1068.9|1063.9|1067.3|1062.3|65
1645757700000|2022-02-25 02:55:00|1068.1|1063.1|1068|1063|1068.6|1063.6|1067.7|1062.7|102
1645758000000|2022-02-25 03:00:00|1068.1|1063.1|1067.7|1062.7|1068.2|1063.2|1067.7|1062.7|52
1645758300000|2022-02-25 03:05:00|1067.3|1062.3|1067.1|1062.1|1067.6|1062.6|1067.1|1062.1|81
1645758600000|2022-02-25 03:10:00|1067.2|1062.2|1066.5|1061.5|1067.3|1062.3|1066.3|1061.3|80
1645758900000|2022-02-25 03:15:00|1066.4|1061.4|1067.4|1062.4|1067.4|1062.4|1066.4|1061.4|70
1645759200000|2022-02-25 03:20:00|1067.3|1062.3|1067.2|1062.2|1067.8|1062.8|1066.2|1061.2|231
1645759500000|2022-02-25 03:25:00|1067.3|1062.3|1066.9|1061.9|1067.4|1062.4|1066.5|1061.5|63
1645759800000|2022-02-25 03:30:00|1066.8|1061.8|1066.3|1061.3|1066.8|1061.8|1066|1061|60
1645760100000|2022-02-25 03:35:00|1066.4|1061.4|1066.3|1061.3|1066.9|1061.9|1065.9|1060.9|92
1645760400000|2022-02-25 03:40:00|1066.2|1061.2|1066|1061|1066.8|1061.8|1065.9|1060.9|97
1645760700000|2022-02-25 03:45:00|1066.4|1061.4|1068.2|1063.2|1069.3|1064.3|1066.4|1061.4|65
1645761000000|2022-02-25 03:50:00|1068.3|1063.3|1068|1063|1068.3|1063.3|1067|1062|68
1645761300000|2022-02-25 03:55:00|1067.8|1062.8|1067.9|1062.9|1068.5|1063.5|1067.4|1062.4|132
1645761600000|2022-02-25 04:00:00|1067.8|1062.8|1067.9|1062.9|1068|1063|1067.6|1062.6|32
1645761900000|2022-02-25 04:05:00|1068|1063|1068.6|1063.6|1069|1064|1068|1063|17
1645762200000|2022-02-25 04:10:00|1068.5|1063.5|1068.9|1063.9|1069.3|1064.3|1068.5|1063.5|64
1645762500000|2022-02-25 04:15:00|1069|1064|1068.7|1063.7|1069.1|1064.1|1068.5|1063.5|64
1645762800000|2022-02-25 04:20:00|1068.6|1063.6|1068|1063|1068.8|1063.8|1067.9|1062.9|28
1645763100000|2022-02-25 04:25:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.8|1062.8|57
1645763400000|2022-02-25 04:30:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1067.8|1062.8|21
1645763700000|2022-02-25 04:35:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|19
1645764000000|2022-02-25 04:40:00|1068|1063|1067.7|1062.7|1068|1063|1067.6|1062.6|30
1645764300000|2022-02-25 04:45:00|1067.6|1062.6|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|46
1645764600000|2022-02-25 04:50:00|1067.4|1062.4|1066.5|1061.5|1067.4|1062.4|1066.4|1061.4|44
1645764900000|2022-02-25 04:55:00|1066.6|1061.6|1068.2|1063.2|1068.2|1063.2|1066.5|1061.5|122
1645765200000|2022-02-25 05:00:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1067.5|1062.5|83
1645765500000|2022-02-25 05:05:00|1067.8|1062.8|1067.8|1062.8|1068.4|1063.4|1067.3|1062.3|71
1645765800000|2022-02-25 05:10:00|1067.7|1062.7|1066.9|1061.9|1067.7|1062.7|1066.6|1061.6|79
1645766100000|2022-02-25 05:15:00|1067|1062|1067.2|1062.2|1067.4|1062.4|1066.9|1061.9|59
1645766400000|2022-02-25 05:20:00|1067.1|1062.1|1067.4|1062.4|1067.5|1062.5|1066.7|1061.7|50
1645766700000|2022-02-25 05:25:00|1067.5|1062.5|1067.1|1062.1|1067.7|1062.7|1067|1062|52
1645767000000|2022-02-25 05:30:00|1067|1062|1066.1|1061.1|1067.2|1062.2|1065|1060|174
1645767300000|2022-02-25 05:35:00|1066.2|1061.2|1066.8|1061.8|1067.7|1062.7|1065.6|1060.6|94
1645767600000|2022-02-25 05:40:00|1066.4|1061.4|1066.1|1061.1|1066.7|1061.7|1065.8|1060.8|91
1645767900000|2022-02-25 05:45:00|1065.9|1060.9|1066.5|1061.5|1066.8|1061.8|1065.9|1060.9|94
1645768200000|2022-02-25 05:50:00|1066.6|1061.6|1065.3|1060.3|1066.9|1061.9|1065.2|1060.2|80
1645768500000|2022-02-25 05:55:00|1065.4|1060.4|1065.7|1060.7|1066.1|1061.1|1064.6|1059.6|68
1645768800000|2022-02-25 06:00:00|1065.8|1060.8|1066.2|1061.2|1066.3|1061.3|1065.1|1060.1|93
1645769100000|2022-02-25 06:05:00|1066.1|1061.1|1065.4|1060.4|1066.2|1061.2|1064.7|1059.7|77
1645769400000|2022-02-25 06:10:00|1065.3|1060.3|1065.5|1060.5|1065.9|1060.9|1065.1|1060.1|66
1645769700000|2022-02-25 06:15:00|1065.1|1060.1|1065.1|1060.1|1065.6|1060.6|1064.6|1059.6|74
1645770000000|2022-02-25 06:20:00|1065|1060|1066.1|1061.1|1066.1|1061.1|1064.6|1059.6|52
1645770300000|2022-02-25 06:25:00|1066|1061|1066.1|1061.1|1066.5|1061.5|1065.5|1060.5|72
1645770600000|2022-02-25 06:30:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1065.6|1060.6|73
1645770900000|2022-02-25 06:35:00|1066|1061|1065.8|1060.8|1066.1|1061.1|1065.3|1060.3|65
1645771200000|2022-02-25 06:40:00|1065.7|1060.7|1065.9|1060.9|1066.2|1061.2|1065.6|1060.6|57
1645771500000|2022-02-25 06:45:00|1066|1061|1065.5|1060.5|1066.1|1061.1|1065.3|1060.3|150
1645771800000|2022-02-25 06:50:00|1065.6|1060.6|1066.7|1061.7|1066.7|1061.7|1065.4|1060.4|117
1645772100000|2022-02-25 06:55:00|1066.8|1061.8|1065.8|1060.8|1067.1|1062.1|1063.3|1058.3|105
1645772400000|2022-02-25 07:00:00|1065.6|1060.6|1068.4|1063.4|1068.8|1063.8|1065.6|1060.6|151
1645772700000|2022-02-25 07:05:00|1068.3|1063.3|1068.6|1063.6|1069|1064|1068|1063|122
1645773000000|2022-02-25 07:10:00|1068.5|1063.5|1068.8|1063.8|1069.1|1064.1|1068.5|1063.5|132
1645773300000|2022-02-25 07:15:00|1068.9|1063.9|1068.1|1063.1|1069.3|1064.3|1067.7|1062.7|128
1645773600000|2022-02-25 07:20:00|1068|1063|1066.7|1061.7|1068.1|1063.1|1064.8|1059.8|135
1645773900000|2022-02-25 07:25:00|1066.4|1061.4|1067.8|1062.8|1068.1|1063.1|1066.3|1061.3|114
1645774200000|2022-02-25 07:30:00|1067.7|1062.7|1067.8|1062.8|1068.1|1063.1|1067.2|1062.2|124
1645774500000|2022-02-25 07:35:00|1068.1|1063.1|1067.6|1062.6|1068.7|1063.7|1067.6|1062.6|67
1645774800000|2022-02-25 07:40:00|1067.5|1062.5|1067.6|1062.6|1068.2|1063.2|1067|1062|74
1645775100000|2022-02-25 07:45:00|1067.7|1062.7|1067.5|1062.5|1068.3|1063.3|1067.4|1062.4|105
1645775400000|2022-02-25 07:50:00|1067.4|1062.4|1064.1|1059.1|1067.7|1062.7|1063.9|1058.9|131
1645775700000|2022-02-25 07:55:00|1064.4|1059.4|1064.7|1059.7|1065.7|1060.7|1064.2|1059.2|165
1645776000000|2022-02-25 08:00:00|1064.4|1059.4|1063.5|1058.5|1065.8|1060.8|1063.4|1058.4|213
1645776300000|2022-02-25 08:05:00|1063.6|1058.6|1063.4|1058.4|1064.2|1059.2|1062.1|1057.1|270
1645776600000|2022-02-25 08:10:00|1063.7|1058.7|1065.1|1060.1|1065.3|1060.3|1061.2|1056.2|251
1645776900000|2022-02-25 08:15:00|1065|1060|1065|1060|1065.1|1060.1|1062.9|1057.9|224
1645777200000|2022-02-25 08:20:00|1065.1|1060.1|1063.8|1058.8|1066.9|1061.9|1062.6|1057.6|293
1645777500000|2022-02-25 08:25:00|1063.9|1058.9|1062.9|1057.9|1064|1059|1062.1|1057.1|251
1645777800000|2022-02-25 08:30:00|1063|1058|1065|1060|1065.7|1060.7|1063|1058|290
1645778100000|2022-02-25 08:35:00|1064.9|1059.9|1065.1|1060.1|1065.5|1060.5|1063.3|1058.3|211
1645778400000|2022-02-25 08:40:00|1065.2|1060.2|1063.5|1058.5|1065.2|1060.2|1062.4|1057.4|165
1645778700000|2022-02-25 08:45:00|1063.3|1058.3|1064.5|1059.5|1064.6|1059.6|1062.5|1057.5|205
1645779000000|2022-02-25 08:50:00|1064.6|1059.6|1064.3|1059.3|1065.6|1060.6|1064.1|1059.1|183
1645779300000|2022-02-25 08:55:00|1064.1|1059.1|1064.4|1059.4|1065.3|1060.3|1063.5|1058.5|171
1645779600000|2022-02-25 09:00:00|1064.6|1059.6|1061.4|1056.4|1064.6|1059.6|1060.9|1055.9|181
1645779900000|2022-02-25 09:05:00|1061.3|1056.3|1059.9|1054.9|1061.3|1056.3|1059|1054|198
1645780200000|2022-02-25 09:10:00|1060|1055|1059.3|1054.3|1061.2|1056.2|1059.2|1054.2|220
1645780500000|2022-02-25 09:15:00|1059.2|1054.2|1058.2|1053.2|1059.5|1054.5|1058|1053|167
1645780800000|2022-02-25 09:20:00|1058.1|1053.1|1058.6|1053.6|1058.7|1053.7|1057.3|1052.3|164
1645781100000|2022-02-25 09:25:00|1058.2|1053.2|1058.1|1053.1|1059.1|1054.1|1057.5|1052.5|153
1645781400000|2022-02-25 09:30:00|1058.2|1053.2|1058.1|1053.1|1059.4|1054.4|1057.1|1052.1|230
1645781700000|2022-02-25 09:35:00|1058.2|1053.2|1058.1|1053.1|1058.4|1053.4|1057.4|1052.4|144
1645782000000|2022-02-25 09:40:00|1058|1053|1057.8|1052.8|1058.1|1053.1|1057.6|1052.6|113
1645782300000|2022-02-25 09:45:00|1057.9|1052.9|1058.4|1053.4|1058.5|1053.5|1057.3|1052.3|142
1645782600000|2022-02-25 09:50:00|1058.3|1053.3|1057.6|1052.6|1058.4|1053.4|1057.5|1052.5|150
1645782900000|2022-02-25 09:55:00|1057.7|1052.7|1057.6|1052.6|1058.4|1053.4|1057.1|1052.1|119
1645783200000|2022-02-25 10:00:00|1057.5|1052.5|1058.5|1053.5|1058.6|1053.6|1057|1052|124
1645783500000|2022-02-25 10:05:00|1058.4|1053.4|1058.2|1053.2|1058.7|1053.7|1057.8|1052.8|137
1645783800000|2022-02-25 10:10:00|1058.3|1053.3|1056.4|1051.4|1059.8|1054.8|1055.7|1050.7|108
1645784100000|2022-02-25 10:15:00|1056.5|1051.5|1056.3|1051.3|1056.9|1051.9|1055.7|1050.7|107
1645784400000|2022-02-25 10:20:00|1056.4|1051.4|1055.2|1050.2|1056.4|1051.4|1054.6|1049.6|242
1645784700000|2022-02-25 10:25:00|1055.1|1050.1|1053.4|1048.4|1055.1|1050.1|1052.3|1047.3|155
1645785000000|2022-02-25 10:30:00|1053.5|1048.5|1055.8|1050.8|1057.9|1052.9|1053.3|1048.3|224
1645785300000|2022-02-25 10:35:00|1055.7|1050.7|1056.4|1051.4|1056.8|1051.8|1055.2|1050.2|139
1645785600000|2022-02-25 10:40:00|1056.5|1051.5|1055.8|1050.8|1057.3|1052.3|1055.6|1050.6|125
1645785900000|2022-02-25 10:45:00|1055.7|1050.7|1054.7|1049.7|1055.8|1050.8|1053.6|1048.6|112
1645786200000|2022-02-25 10:50:00|1054.8|1049.8|1056.5|1051.5|1056.6|1051.6|1054.2|1049.2|101
1645786500000|2022-02-25 10:55:00|1056.2|1051.2|1055.3|1050.3|1056.2|1051.2|1054.6|1049.6|44
1645786800000|2022-02-25 11:00:00|1055.4|1050.4|1058.8|1053.8|1059|1054|1055.4|1050.4|121
1645787100000|2022-02-25 11:05:00|1058.5|1053.5|1058.1|1053.1|1059.1|1054.1|1057.5|1052.5|122
1645787400000|2022-02-25 11:10:00|1058.2|1053.2|1056.7|1051.7|1058.4|1053.4|1056.3|1051.3|105
1645787700000|2022-02-25 11:15:00|1056.6|1051.6|1053.2|1048.2|1057.3|1052.3|1053.2|1048.2|88
1645788000000|2022-02-25 11:20:00|1053.1|1048.1|1052.9|1047.9|1053.2|1048.2|1052.1|1047.1|113
1645788300000|2022-02-25 11:25:00|1052.8|1047.8|1051.5|1046.5|1053.9|1048.9|1050.5|1045.5|212
1645788600000|2022-02-25 11:30:00|1051.3|1046.3|1051.8|1046.8|1052.6|1047.6|1051.3|1046.3|130
1645788900000|2022-02-25 11:35:00|1051.7|1046.7|1053.4|1048.4|1053.8|1048.8|1051.4|1046.4|137
1645789200000|2022-02-25 11:40:00|1053.5|1048.5|1049.1|1044.1|1053.7|1048.7|1048.7|1043.7|288
1645789500000|2022-02-25 11:45:00|1049.2|1044.2|1053.9|1048.9|1054|1049|1048.7|1043.7|255
1645789800000|2022-02-25 11:50:00|1053.8|1048.8|1055.8|1050.8|1056.3|1051.3|1053.1|1048.1|198
1645790100000|2022-02-25 11:55:00|1055.9|1050.9|1056.1|1051.1|1057.2|1052.2|1054.8|1049.8|217
1645790400000|2022-02-25 12:00:00|1056.2|1051.2|1060.5|1055.5|1060.9|1055.9|1056.2|1051.2|229
1645790700000|2022-02-25 12:05:00|1060.6|1055.6|1062|1057|1062.7|1057.7|1060.5|1055.5|229
1645791000000|2022-02-25 12:10:00|1061.9|1056.9|1061.4|1056.4|1062.7|1057.7|1060.2|1055.2|176
1645791300000|2022-02-25 12:15:00|1061.3|1056.3|1061.6|1056.6|1062.6|1057.6|1061.3|1056.3|159
1645791600000|2022-02-25 12:20:00|1061.5|1056.5|1062|1057|1062.6|1057.6|1061.1|1056.1|177
1645791900000|2022-02-25 12:25:00|1062.1|1057.1|1061.9|1056.9|1062.6|1057.6|1061.7|1056.7|156
1645792200000|2022-02-25 12:30:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1060.7|1055.7|164
1645792500000|2022-02-25 12:35:00|1061.7|1056.7|1063.3|1058.3|1063.5|1058.5|1060.7|1055.7|141
1645792800000|2022-02-25 12:40:00|1063.4|1058.4|1062.9|1057.9|1063.6|1058.6|1060.9|1055.9|93
1645793100000|2022-02-25 12:45:00|1062.8|1057.8|1062.3|1057.3|1062.8|1057.8|1061.2|1056.2|80
1645793400000|2022-02-25 12:50:00|1062.5|1057.5|1058.1|1053.1|1064.9|1058.3|1056.8|1051.8|447
1645793700000|2022-02-25 12:55:00|1058|1053|1055.6|1050.6|1058.1|1053.1|1054.4|1049.4|281
1645794000000|2022-02-25 13:00:00|1055.7|1050.7|1056.4|1051.4|1057.8|1052.8|1054.3|1049.3|390
1645794300000|2022-02-25 13:05:00|1056.5|1051.5|1059.5|1054.5|1061.3|1056.3|1055.7|1050.7|294
1645794600000|2022-02-25 13:10:00|1059.8|1054.8|1055.2|1050.2|1060.6|1055.6|1054.3|1049.3|354
1645794900000|2022-02-25 13:15:00|1055.4|1050.4|1058.9|1053.9|1059|1054|1055.1|1050.1|302
1645795200000|2022-02-25 13:20:00|1058.2|1053.2|1058.1|1053.1|1062|1057|1055|1050|330
1645795500000|2022-02-25 13:25:00|1057.8|1052.8|1058.3|1053.3|1061.1|1056.1|1057.1|1052.1|301
1645795800000|2022-02-25 13:30:00|1057.5|1052.5|1060.4|1055.4|1060.9|1055.9|1056.2|1051.2|304
1645796100000|2022-02-25 13:35:00|1060.5|1055.5|1054.5|1049.5|1061.8|1056.8|1054.2|1049.2|388
1645796400000|2022-02-25 13:40:00|1054.4|1049.4|1057.5|1052.5|1058.6|1053.6|1053.2|1048.2|309
1645796700000|2022-02-25 13:45:00|1057.4|1052.4|1053.7|1048.7|1058.7|1053.7|1052.9|1047.9|344
1645797000000|2022-02-25 13:50:00|1053.6|1048.6|1056.1|1051.1|1056.3|1051.3|1053|1048|265
1645797300000|2022-02-25 13:55:00|1056|1051|1058.5|1053.5|1061.3|1056.3|1055.9|1050.9|259
1645797600000|2022-02-25 14:00:00|1058.4|1053.4|1058.4|1053.4|1059.5|1054.5|1054.5|1049.5|320
1645797900000|2022-02-25 14:05:00|1058.7|1053.7|1056.3|1051.3|1059.2|1054.2|1056.3|1051.3|174
1645798200000|2022-02-25 14:10:00|1056.4|1051.4|1059.3|1054.3|1059.3|1054.3|1052.5|1047.5|300
1645798500000|2022-02-25 14:15:00|1059.2|1054.2|1059.2|1054.2|1060.4|1055.4|1058|1053|213
1645798800000|2022-02-25 14:20:00|1059.3|1054.3|1055.4|1050.4|1059.4|1054.4|1055.3|1050.3|267
1645799100000|2022-02-25 14:25:00|1055.3|1050.3|1058.8|1053.8|1059.5|1054.5|1055.1|1050.1|261
1645799400000|2022-02-25 14:30:00|1058.7|1053.7|1058|1053|1060.2|1055.2|1057.5|1052.5|250
1645799700000|2022-02-25 14:35:00|1058.1|1053.1|1058.5|1053.5|1058.6|1053.6|1056.5|1051.5|342
1645800000000|2022-02-25 14:40:00|1058.6|1053.6|1061.2|1056.2|1061.5|1056.5|1058.1|1053.1|340
1645800300000|2022-02-25 14:45:00|1061.3|1056.3|1063.7|1058.7|1064.8|1059.8|1060.6|1055.6|355
1645800600000|2022-02-25 14:50:00|1063.8|1058.8|1060.2|1055.2|1064.8|1059.8|1058.8|1053.8|376
1645800900000|2022-02-25 14:55:00|1060.3|1055.3|1058.5|1053.5|1060.3|1055.3|1057.6|1052.6|296
1645801200000|2022-02-25 15:00:00|1058.3|1053.3|1055.9|1050.9|1060.9|1055.9|1055.4|1050.4|526
1645801500000|2022-02-25 15:05:00|1056|1051|1051.1|1046.1|1058|1053|1051.1|1046.1|401
1645801800000|2022-02-25 15:10:00|1050.9|1045.9|1058|1053|1058.1|1053.1|1049.1|1044.1|330
1645802100000|2022-02-25 15:15:00|1057.9|1052.9|1060.3|1055.3|1061.6|1056.6|1057.6|1052.6|313
1645802400000|2022-02-25 15:20:00|1060.4|1055.4|1061|1056|1061.5|1056.5|1057.2|1052.2|405
1645802700000|2022-02-25 15:25:00|1061.1|1056.1|1063.3|1058.3|1063.5|1058.5|1060.9|1055.9|272
1645803000000|2022-02-25 15:30:00|1063.4|1058.4|1059.7|1054.7|1064|1059|1059.3|1054.3|263
1645803300000|2022-02-25 15:35:00|1059.6|1054.6|1059.2|1054.2|1060.3|1055.3|1058|1053|249
1645803600000|2022-02-25 15:40:00|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1056.2|1051.2|247
1645803900000|2022-02-25 15:45:00|1059.6|1054.6|1060.6|1055.6|1062.5|1057.5|1058.9|1053.9|157
1645804200000|2022-02-25 15:50:00|1060.4|1055.4|1063.2|1058.2|1063.2|1058.2|1059.8|1054.8|162
1645804500000|2022-02-25 15:55:00|1063.3|1058.3|1060.8|1055.8|1063.9|1058.9|1060|1055|243
1645804800000|2022-02-25 16:00:00|1060.9|1055.9|1064|1059|1065|1060|1060.9|1055.9|266
1645805100000|2022-02-25 16:05:00|1063.9|1058.9|1063.6|1058.6|1064.4|1059.4|1062.4|1057.4|219
1645805400000|2022-02-25 16:10:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1061.4|1056.4|209
1645805700000|2022-02-25 16:15:00|1063.7|1058.7|1063.6|1058.6|1064.3|1059.3|1063.1|1058.1|173
1645806000000|2022-02-25 16:20:00|1063.4|1058.4|1060|1055|1063.6|1058.6|1060|1055|158
1645806300000|2022-02-25 16:25:00|1059.7|1054.7|1058|1053|1060.2|1055.2|1056.7|1051.7|189
1645806600000|2022-02-25 16:30:00|1058.1|1053.1|1056.1|1051.1|1058.8|1053.8|1055.8|1050.8|233
1645806900000|2022-02-25 16:35:00|1056|1051|1055.1|1050.1|1056.8|1051.8|1055.1|1050.1|164
1645807200000|2022-02-25 16:40:00|1055.2|1050.2|1056.5|1051.5|1056.5|1051.5|1055.1|1050.1|165
1645807500000|2022-02-25 16:45:00|1056.4|1051.4|1056.3|1051.3|1057.2|1052.2|1055.7|1050.7|164
1645807800000|2022-02-25 16:50:00|1056.4|1051.4|1058.1|1053.1|1058.2|1053.2|1055.6|1050.6|202
1645808100000|2022-02-25 16:55:00|1058.2|1053.2|1057.2|1052.2|1059.1|1054.1|1057.1|1052.1|198
1645808400000|2022-02-25 17:00:00|1057.1|1052.1|1057.4|1052.4|1057.6|1052.6|1056.6|1051.6|150
1645808700000|2022-02-25 17:05:00|1057.3|1052.3|1056.3|1051.3|1058.7|1053.7|1056.2|1051.2|159
1645809000000|2022-02-25 17:10:00|1056.2|1051.2|1054.6|1049.6|1056.6|1051.6|1054.3|1049.3|122
1645809300000|2022-02-25 17:15:00|1054.5|1049.5|1055.3|1050.3|1055.3|1050.3|1053.6|1048.6|149
1645809600000|2022-02-25 17:20:00|1055.4|1050.4|1054.7|1049.7|1055.4|1050.4|1054.3|1049.3|95
1645809900000|2022-02-25 17:25:00|1054.6|1049.6|1054.9|1049.9|1055.5|1050.5|1054.6|1049.6|122
1645810200000|2022-02-25 17:30:00|1054.8|1049.8|1054.1|1049.1|1054.8|1049.8|1053.2|1048.2|88
1645810500000|2022-02-25 17:35:00|1054.2|1049.2|1053.6|1048.6|1054.2|1049.2|1053|1048|95
1645810800000|2022-02-25 17:40:00|1053.4|1048.4|1053.7|1048.7|1054|1049|1053.2|1048.2|101
1645811100000|2022-02-25 17:45:00|1053.8|1048.8|1054.6|1049.6|1055.8|1050.8|1053.8|1048.8|121
1645811400000|2022-02-25 17:50:00|1054.5|1049.5|1054.5|1049.5|1055|1050|1054.2|1049.2|154
1645811700000|2022-02-25 17:55:00|1054.6|1049.6|1053.7|1048.7|1055.1|1050.1|1053.6|1048.6|180
1645812000000|2022-02-25 18:00:00|1053.9|1048.9|1053.3|1048.3|1054.7|1049.7|1052.2|1047.2|244
1645812300000|2022-02-25 18:05:00|1053.4|1048.4|1054.8|1049.8|1055.4|1050.4|1053|1048|120
1645812600000|2022-02-25 18:10:00|1054.9|1049.9|1054.2|1049.2|1054.9|1049.9|1053.4|1048.4|166
1645812900000|2022-02-25 18:15:00|1054.3|1049.3|1054.9|1049.9|1054.9|1049.9|1053.9|1048.9|120
1645813200000|2022-02-25 18:20:00|1054.8|1049.8|1055|1050|1055.1|1050.1|1054.3|1049.3|196
1645813500000|2022-02-25 18:25:00|1055.1|1050.1|1055.9|1050.9|1056.6|1051.6|1055|1050|217
1645813800000|2022-02-25 18:30:00|1056|1051|1056.9|1051.9|1057|1052|1055.2|1050.2|122
1645814100000|2022-02-25 18:35:00|1056.8|1051.8|1057.4|1052.4|1057.4|1052.4|1055.9|1050.9|98
1645814400000|2022-02-25 18:40:00|1057.5|1052.5|1058.1|1053.1|1058.3|1053.3|1057|1052|79
1645814700000|2022-02-25 18:45:00|1058|1053|1057.4|1052.4|1058.2|1053.2|1057.3|1052.3|55
1645815000000|2022-02-25 18:50:00|1057.3|1052.3|1057.6|1052.6|1057.7|1052.7|1057.2|1052.2|60
1645815300000|2022-02-25 18:55:00|1057.5|1052.5|1057.2|1052.2|1057.7|1052.7|1057|1052|90
1645815600000|2022-02-25 19:00:00|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1057|1052|118
1645815900000|2022-02-25 19:05:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.7|1052.7|121
1645816200000|2022-02-25 19:10:00|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1057.7|1052.7|118
1645816500000|2022-02-25 19:15:00|1058.4|1053.4|1059.9|1054.9|1059.9|1054.9|1058.4|1053.4|139
1645816800000|2022-02-25 19:20:00|1060|1055|1060.3|1055.3|1060.8|1055.8|1060|1055|106
1645817100000|2022-02-25 19:25:00|1060.4|1055.4|1061.2|1056.2|1061.3|1056.3|1060.2|1055.2|99
1645817400000|2022-02-25 19:30:00|1061.1|1056.1|1061|1056|1061.3|1056.3|1060.8|1055.8|117
1645817700000|2022-02-25 19:35:00|1061.1|1056.1|1060.3|1055.3|1061.4|1056.4|1060.3|1055.3|85
1645818000000|2022-02-25 19:40:00|1060.2|1055.2|1060.5|1055.5|1061|1056|1060|1055|262
1645818300000|2022-02-25 19:45:00|1060.4|1055.4|1060.5|1055.5|1061|1056|1060.4|1055.4|80
1645818600000|2022-02-25 19:50:00|1060.6|1055.6|1060.9|1055.9|1061|1056|1060.2|1055.2|116
1645818900000|2022-02-25 19:55:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1060.8|1055.8|84
1645819200000|2022-02-25 20:00:00|1061|1056|1061.4|1056.4|1061.5|1056.5|1060.8|1055.8|168
1645819500000|2022-02-25 20:05:00|1061.5|1056.5|1061.2|1056.2|1061.5|1056.5|1061|1056|148
1645819800000|2022-02-25 20:10:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.1|1056.1|86
1645820100000|2022-02-25 20:15:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|112
1645820400000|2022-02-25 20:20:00|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.5|1056.5|79
1645820700000|2022-02-25 20:25:00|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|105
1645821000000|2022-02-25 20:30:00|1061.7|1056.7|1061.1|1056.1|1062.1|1057.1|1061.1|1056.1|154
1645821300000|2022-02-25 20:35:00|1061.2|1056.2|1061.6|1056.6|1061.7|1056.7|1060.9|1055.9|132
1645821600000|2022-02-25 20:40:00|1061.5|1056.5|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|161
1645821900000|2022-02-25 20:45:00|1061.2|1056.2|1060.4|1055.4|1061.8|1056.8|1060.3|1055.3|108
1645822200000|2022-02-25 20:50:00|1060.6|1055.6|1061.7|1056.7|1062.1|1057.1|1060.4|1055.4|78
1645822500000|2022-02-25 20:55:00|1061.6|1056.6|1062.5|1057.5|1062.9|1057.9|1061.6|1056.6|100
1645822800000|2022-02-25 21:00:00|1062.6|1057.6|1061.8|1056.8|1063|1058|1061.7|1056.7|94
1645823100000|2022-02-25 21:05:00|1061.6|1056.6|1062.1|1057.1|1062.5|1057.5|1061.6|1056.6|65
1645823400000|2022-02-25 21:10:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|51
1645823700000|2022-02-25 21:15:00|1061.5|1056.5|1061.2|1056.2|1061.6|1056.6|1061.1|1056.1|20
1645824000000|2022-02-25 21:20:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061|1056|11
1645824300000|2022-02-25 21:25:00|1061|1056|1061|1056|1061.1|1056.1|1060.8|1055.8|101
1645824600000|2022-02-25 21:30:00|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.7|1055.7|72
1645824900000|2022-02-25 21:35:00|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|12
1645825200000|2022-02-25 21:40:00|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|31
1645825500000|2022-02-25 21:45:00|1061|1056|1060.7|1055.7|1061.2|1056.2|1060.5|1055.5|26
1645825800000|2022-02-25 21:50:00|1060.3|1055.3|1061|1056|1061.2|1056.2|1060.3|1055.3|13
1645826100000|2022-02-25 21:55:00|1060.9|1055.9|1064.6|1053.6|1064.7|1056.6|1060.3|1053.5|20
1646002800000|2022-02-27 23:00:00|1082|1066|1076.3|1068.3|1084.4|1070.6|1076.2|1064.2|328
1646003100000|2022-02-27 23:05:00|1075.9|1067.8|1074.1|1066.2|1076.7|1068.6|1072.7|1065.2|426
1646003400000|2022-02-27 23:10:00|1074.2|1066.3|1068.6|1060.7|1074.4|1066.4|1067.8|1059.9|320
1646003700000|2022-02-27 23:15:00|1069.8|1060.6|1071.4|1063.1|1072|1063.1|1068.4|1059.1|164
1646004000000|2022-02-27 23:20:00|1071.3|1063|1068.9|1060.7|1072.3|1064.1|1067.1|1059.5|318
1646004300000|2022-02-27 23:25:00|1068.8|1060.6|1070.4|1061.7|1070.8|1062.3|1068.3|1060|201
1646004600000|2022-02-27 23:30:00|1070.5|1061.8|1067.9|1059.6|1070.6|1061.9|1067.9|1058.8|112
1646004900000|2022-02-27 23:35:00|1067|1058.8|1062.6|1057.6|1068.2|1060|1062.3|1057.3|147
1646005200000|2022-02-27 23:40:00|1062.5|1057.5|1062.7|1057.7|1064|1059|1061.9|1056.9|108
1646005500000|2022-02-27 23:45:00|1062.4|1057.4|1062.2|1057.2|1062.7|1057.5|1060.9|1055.9|95
1646005800000|2022-02-27 23:50:00|1062.3|1057.3|1062.9|1057.9|1063|1058|1060.6|1055.6|94
1646006100000|2022-02-27 23:55:00|1062.5|1057.5|1063.1|1058.1|1063.3|1058.3|1061.3|1056.1|92
1646006400000|2022-02-28 00:00:00|1063|1058|1063.7|1058.7|1064.7|1059.7|1063|1058|129
1646006700000|2022-02-28 00:05:00|1063.8|1058.8|1065|1060|1065.1|1060.1|1062.9|1057.9|78
1646007000000|2022-02-28 00:10:00|1065.1|1060.1|1064.4|1058.3|1065.9|1060.9|1064.1|1058|153
1646007300000|2022-02-28 00:15:00|1064.5|1058.4|1064.1|1057.9|1065.2|1059|1063.1|1057.4|146
1646007600000|2022-02-28 00:20:00|1064|1058|1065|1058.4|1065.1|1058.7|1064|1057.7|106
1646007900000|2022-02-28 00:25:00|1064.9|1058.3|1065.9|1060.9|1066.2|1061.2|1064.7|1058.2|157
1646008200000|2022-02-28 00:30:00|1066|1061|1066.7|1061.7|1066.9|1061.9|1065.4|1060.4|140
1646008500000|2022-02-28 00:35:00|1066.8|1061.8|1067.2|1062.2|1067.8|1062.8|1066.6|1061.6|140
1646008800000|2022-02-28 00:40:00|1067.1|1062.1|1068.9|1063.9|1068.9|1063.9|1067|1062|142
1646009100000|2022-02-28 00:45:00|1068.8|1063.8|1070.1|1065.1|1070.2|1065.2|1068.8|1063.8|59
1646009400000|2022-02-28 00:50:00|1070.2|1065.2|1069.3|1064.3|1070.6|1065.6|1068.9|1063.9|87
1646009700000|2022-02-28 00:55:00|1069.5|1064.5|1068.6|1063.6|1070.2|1065.2|1068.3|1063.3|108
1646010000000|2022-02-28 01:00:00|1068.5|1063.5|1066.5|1061.5|1069|1064|1065|1060|355
1646010300000|2022-02-28 01:05:00|1066.6|1061.6|1066.9|1061.9|1067.5|1062.5|1066|1061|149
1646010600000|2022-02-28 01:10:00|1066.7|1061.7|1065.6|1060.6|1066.9|1061.9|1064.5|1059.5|179
1646010900000|2022-02-28 01:15:00|1065.5|1060.5|1066.4|1061.4|1067|1062|1065|1060|220
1646011200000|2022-02-28 01:20:00|1066.6|1061.6|1065.8|1060.8|1066.7|1061.7|1065.3|1060.3|220
1646011500000|2022-02-28 01:25:00|1065.9|1060.9|1065.4|1060.4|1066|1061|1065.1|1060.1|156
1646011800000|2022-02-28 01:30:00|1065.5|1060.5|1064.6|1059.6|1065.7|1060.7|1064.1|1059.1|180
1646012100000|2022-02-28 01:35:00|1064.5|1059.5|1063.7|1058.7|1065.4|1060.4|1063.7|1058.7|184
1646012400000|2022-02-28 01:40:00|1063.6|1058.6|1064.6|1059.6|1064.7|1059.7|1063.6|1058.6|153
1646012700000|2022-02-28 01:45:00|1064.5|1059.5|1065.7|1060.7|1065.7|1060.7|1064.1|1059.1|109
1646013000000|2022-02-28 01:50:00|1065.6|1060.6|1065.5|1060.5|1066.6|1061.6|1065.3|1060.3|208
1646013300000|2022-02-28 01:55:00|1065.4|1060.4|1065.6|1060.6|1066.2|1061.2|1065.1|1060.1|216
1646013600000|2022-02-28 02:00:00|1065.7|1060.7|1065.6|1060.6|1066.2|1061.2|1065.5|1060.5|127
1646013900000|2022-02-28 02:05:00|1065.4|1060.4|1064.5|1059.5|1065.6|1060.6|1063.8|1058.8|105
1646014200000|2022-02-28 02:10:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1063.6|1058.6|104
1646014500000|2022-02-28 02:15:00|1064.4|1059.4|1064.7|1059.7|1065.2|1060.2|1064.4|1059.4|86
1646014800000|2022-02-28 02:20:00|1064.6|1059.6|1065|1060|1065.1|1060.1|1064.3|1059.3|53
1646015100000|2022-02-28 02:25:00|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1064.1|1059.1|57
1646015400000|2022-02-28 02:30:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|80
1646015700000|2022-02-28 02:35:00|1064.6|1059.6|1065|1060|1065.2|1060.2|1064.5|1059.5|44
1646016000000|2022-02-28 02:40:00|1064.9|1059.9|1063.7|1058.7|1064.9|1059.9|1063.7|1058.7|53
1646016300000|2022-02-28 02:45:00|1063.6|1058.6|1063.2|1058.2|1063.9|1058.9|1063|1058|79
1646016600000|2022-02-28 02:50:00|1063.1|1058.1|1064.3|1059.3|1064.5|1059.5|1063.1|1058.1|40
1646016900000|2022-02-28 02:55:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1063.7|1058.7|129
1646017200000|2022-02-28 03:00:00|1064.4|1059.4|1064.7|1059.7|1065|1060|1064.4|1059.4|84
1646017500000|2022-02-28 03:05:00|1064.8|1059.8|1066.3|1061.3|1066.8|1061.8|1064.5|1059.5|80
1646017800000|2022-02-28 03:10:00|1066.5|1061.5|1065.4|1060.4|1068|1063|1065.1|1060.1|106
1646018100000|2022-02-28 03:15:00|1065.5|1060.5|1064.1|1059.1|1065.6|1060.6|1063.8|1058.8|98
1646018400000|2022-02-28 03:20:00|1064.2|1059.2|1064.2|1059.2|1065.2|1060.2|1064.1|1059.1|258
1646018700000|2022-02-28 03:25:00|1064.1|1059.1|1060.8|1055.8|1065|1060|1060.7|1055.7|210
1646019000000|2022-02-28 03:30:00|1061.3|1056.3|1060.1|1055.1|1061.3|1056.3|1059.9|1054.9|250
1646019300000|2022-02-28 03:35:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.8|1054.8|85
1646019600000|2022-02-28 03:40:00|1060.5|1055.5|1061.5|1056.5|1061.7|1056.7|1060.5|1055.5|103
1646019900000|2022-02-28 03:45:00|1061.4|1056.4|1061.3|1056.3|1061.6|1056.6|1060.6|1055.6|72
1646020200000|2022-02-28 03:50:00|1061.2|1056.2|1061.1|1056.1|1061.5|1056.5|1060.6|1055.6|61
1646020500000|2022-02-28 03:55:00|1061.3|1056.3|1060.9|1055.9|1061.6|1056.6|1060.9|1055.9|187
1646020800000|2022-02-28 04:00:00|1061|1056|1062.6|1057.6|1062.6|1057.6|1060.9|1055.9|54
1646021100000|2022-02-28 04:05:00|1062.7|1057.7|1062.5|1057.5|1063|1058|1062.3|1057.3|175
1646021400000|2022-02-28 04:10:00|1062.6|1057.6|1062.2|1057.2|1062.8|1057.8|1061.7|1056.7|484
1646021700000|2022-02-28 04:15:00|1062.3|1057.3|1062.1|1057.1|1062.5|1057.5|1062|1057|561
1646022000000|2022-02-28 04:20:00|1062|1057|1063.2|1058.2|1063.2|1058.2|1061.9|1056.9|131
1646022300000|2022-02-28 04:25:00|1063.1|1058.1|1063.9|1058.9|1063.9|1058.9|1063.1|1058.1|62
1646022600000|2022-02-28 04:30:00|1064|1059|1063.3|1058.3|1064|1059|1063.1|1058.1|217
1646022900000|2022-02-28 04:35:00|1063.4|1058.4|1063.2|1058.2|1063.5|1058.5|1062.8|1057.8|300
1646023200000|2022-02-28 04:40:00|1063.3|1058.3|1063.1|1058.1|1063.6|1058.6|1062.7|1057.7|504
1646023500000|2022-02-28 04:45:00|1063|1058|1063.4|1058.4|1063.5|1058.5|1061.9|1056.9|452
1646023800000|2022-02-28 04:50:00|1063.3|1058.3|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|144
1646024100000|2022-02-28 04:55:00|1063.2|1058.2|1063.8|1058.8|1064|1059|1063.1|1058.1|136
1646024400000|2022-02-28 05:00:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.3|1058.3|122
1646024700000|2022-02-28 05:05:00|1064|1059|1064.1|1059.1|1064.2|1059.2|1063.9|1058.9|81
1646025000000|2022-02-28 05:10:00|1064.2|1059.2|1064.3|1059.3|1064.4|1059.4|1063.4|1058.4|229
1646025300000|2022-02-28 05:15:00|1064.2|1059.2|1064.1|1059.1|1064.6|1059.6|1064.1|1059.1|158
1646025600000|2022-02-28 05:20:00|1064.2|1059.2|1063.7|1058.7|1064.4|1059.4|1063.5|1058.5|275
1646025900000|2022-02-28 05:25:00|1063.6|1058.6|1063.5|1058.5|1064|1059|1063.2|1058.2|178
1646026200000|2022-02-28 05:30:00|1063.6|1058.6|1062.6|1057.6|1063.9|1058.9|1062.5|1057.5|293
1646026500000|2022-02-28 05:35:00|1062.4|1057.4|1061.7|1056.7|1062.7|1057.7|1061.7|1056.7|97
1646026800000|2022-02-28 05:40:00|1061.8|1056.8|1063.5|1058.5|1063.7|1058.7|1061.6|1056.6|98
1646027100000|2022-02-28 05:45:00|1063.4|1058.4|1063.4|1058.4|1064|1059|1063.3|1058.3|102
1646027400000|2022-02-28 05:50:00|1063.3|1058.3|1062.8|1057.8|1063.5|1058.5|1062.8|1057.8|65
1646027700000|2022-02-28 05:55:00|1062.9|1057.9|1063.5|1058.5|1063.7|1058.7|1062.8|1057.8|147
1646028000000|2022-02-28 06:00:00|1063.6|1058.6|1064.5|1059.5|1064.7|1059.7|1063.3|1058.3|112
1646028300000|2022-02-28 06:05:00|1064.4|1059.4|1065.1|1060.1|1065.4|1060.4|1064.3|1059.3|257
1646028600000|2022-02-28 06:10:00|1065|1060|1065.2|1060.2|1065.6|1060.6|1064.3|1059.3|298
1646028900000|2022-02-28 06:15:00|1065.1|1060.1|1065.3|1060.3|1065.5|1060.5|1064.9|1059.9|181
1646029200000|2022-02-28 06:20:00|1065.4|1060.4|1066.3|1061.3|1066.3|1061.3|1064.9|1059.9|285
1646029500000|2022-02-28 06:25:00|1066.2|1061.2|1066.4|1061.4|1067.3|1062.3|1066.2|1061.2|122
1646029800000|2022-02-28 06:30:00|1066.5|1061.5|1066.3|1061.3|1066.6|1061.6|1065.7|1060.7|144
1646030100000|2022-02-28 06:35:00|1066.2|1061.2|1066.9|1061.9|1067|1062|1066.1|1061.1|70
1646030400000|2022-02-28 06:40:00|1066.8|1061.8|1067|1062|1067|1062|1066.6|1061.6|75
1646030700000|2022-02-28 06:45:00|1067.1|1062.1|1067.1|1062.1|1067.3|1062.3|1066.7|1061.7|41
1646031000000|2022-02-28 06:50:00|1067.2|1062.2|1066.2|1061.2|1067.3|1062.3|1065.9|1060.9|101
1646031300000|2022-02-28 06:55:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.5|1060.5|182
1646031600000|2022-02-28 07:00:00|1066|1061|1065|1060|1066|1061|1064.6|1059.6|370
1646031900000|2022-02-28 07:05:00|1064.9|1059.9|1064.2|1059.2|1065|1060|1063.2|1058.2|378
1646032200000|2022-02-28 07:10:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.3|1058.3|390
1646032500000|2022-02-28 07:15:00|1063.7|1058.7|1062.4|1057.4|1063.7|1058.7|1062|1057|497
1646032800000|2022-02-28 07:20:00|1062.3|1057.3|1061.8|1056.8|1062.4|1057.4|1061.3|1056.3|317
1646033100000|2022-02-28 07:25:00|1061.7|1056.7|1059.1|1054.1|1062|1057|1057.5|1052.5|432
1646033400000|2022-02-28 07:30:00|1059|1054|1058.4|1053.4|1059.4|1054.4|1057.3|1052.3|352
1646033700000|2022-02-28 07:35:00|1058.3|1053.3|1061.7|1056.7|1061.8|1056.8|1058.3|1053.3|177
1646034000000|2022-02-28 07:40:00|1061.6|1056.6|1062.3|1057.3|1063.1|1058.1|1061.5|1056.5|139
1646034300000|2022-02-28 07:45:00|1062.2|1057.2|1060.6|1055.6|1062.2|1057.2|1060.4|1055.4|179
1646034600000|2022-02-28 07:50:00|1060.5|1055.5|1061.5|1056.5|1062|1057|1060.5|1055.5|56
1646034900000|2022-02-28 07:55:00|1061.4|1056.4|1058.9|1053.9|1061.4|1056.4|1058.9|1053.9|86
1646035200000|2022-02-28 08:00:00|1058.6|1053.6|1057.4|1052.4|1059.9|1054.9|1056.9|1051.9|220
1646035500000|2022-02-28 08:05:00|1057.5|1052.5|1059|1054|1060|1055|1057.3|1052.3|197
1646035800000|2022-02-28 08:10:00|1059.1|1054.1|1060.8|1055.8|1061.1|1056.1|1058.8|1053.8|198
1646036100000|2022-02-28 08:15:00|1060.9|1055.9|1060.6|1055.6|1061|1056|1060.1|1055.1|170
1646036400000|2022-02-28 08:20:00|1060.5|1055.5|1060.6|1055.6|1061.1|1056.1|1059.9|1054.9|219
1646036700000|2022-02-28 08:25:00|1060.7|1055.7|1063.4|1058.4|1063.4|1058.4|1060.1|1055.1|130
1646037000000|2022-02-28 08:30:00|1063.6|1058.6|1064.5|1059.5|1065.6|1060.6|1063.3|1058.3|158
1646037300000|2022-02-28 08:35:00|1064.6|1059.6|1062.9|1057.9|1064.7|1059.7|1061.3|1056.3|177
1646037600000|2022-02-28 08:40:00|1063|1058|1060|1055|1063|1058|1058.5|1053.5|188
1646037900000|2022-02-28 08:45:00|1060.2|1055.2|1062.4|1057.4|1062.9|1057.9|1059.6|1054.6|107
1646038200000|2022-02-28 08:50:00|1062.3|1057.3|1065|1060|1065.4|1060.4|1062.3|1057.3|192
1646038500000|2022-02-28 08:55:00|1065.1|1060.1|1063.1|1058.1|1065.4|1060.4|1062.9|1057.9|91
1646038800000|2022-02-28 09:00:00|1063|1058|1066.6|1061.6|1066.8|1061.8|1062.6|1057.6|141
1646039100000|2022-02-28 09:05:00|1066.5|1061.5|1067.4|1062.4|1067.4|1062.4|1065.4|1060.4|155
1646039400000|2022-02-28 09:10:00|1067.2|1062.2|1064.9|1059.9|1067.4|1062.4|1064.6|1059.6|112
1646039700000|2022-02-28 09:15:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.6|1059.6|79
1646040000000|2022-02-28 09:20:00|1064.7|1059.7|1063.8|1058.8|1065.2|1060.2|1063.7|1058.7|96
1646040300000|2022-02-28 09:25:00|1063.5|1058.5|1064.4|1059.4|1065|1060|1063.5|1058.5|137
1646040600000|2022-02-28 09:30:00|1064.5|1059.5|1065.5|1060.5|1065.9|1060.9|1064.4|1059.4|143
1646040900000|2022-02-28 09:35:00|1065.4|1060.4|1066.8|1061.8|1067|1062|1065.2|1060.2|90
1646041200000|2022-02-28 09:40:00|1066.9|1061.9|1065.6|1060.6|1066.9|1061.9|1065.6|1060.6|97
1646041500000|2022-02-28 09:45:00|1065.5|1060.5|1066.2|1061.2|1066.9|1061.9|1065.5|1060.5|84
1646041800000|2022-02-28 09:50:00|1066|1061|1066.1|1061.1|1066.4|1061.4|1065.3|1060.3|111
1646042100000|2022-02-28 09:55:00|1066|1061|1065.2|1060.2|1066|1061|1064.2|1059.2|88
1646042400000|2022-02-28 10:00:00|1065.3|1060.3|1065.5|1060.5|1065.8|1060.8|1064.9|1059.9|113
1646042700000|2022-02-28 10:05:00|1065.6|1060.6|1066.7|1061.7|1067.6|1062.6|1065.3|1060.3|114
1646043000000|2022-02-28 10:10:00|1066.6|1061.6|1066.7|1061.7|1067.1|1062.1|1065.1|1060.1|124
1646043300000|2022-02-28 10:15:00|1067|1062|1066.4|1061.4|1067.2|1062.2|1066.2|1061.2|76
1646043600000|2022-02-28 10:20:00|1066.3|1061.3|1066.7|1061.7|1066.8|1061.8|1065.4|1060.4|118
1646043900000|2022-02-28 10:25:00|1066.6|1061.6|1066.2|1061.2|1066.7|1061.7|1065.7|1060.7|147
1646044200000|2022-02-28 10:30:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1065.5|1060.5|135
1646044500000|2022-02-28 10:35:00|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1065.2|1060.2|117
1646044800000|2022-02-28 10:40:00|1066.1|1061.1|1066.5|1061.5|1066.5|1061.5|1065.9|1060.9|125
1646045100000|2022-02-28 10:45:00|1066.4|1061.4|1066.1|1061.1|1066.5|1061.5|1065.7|1060.7|93
1646045400000|2022-02-28 10:50:00|1066|1061|1068.2|1063.2|1069.2|1064.2|1065.3|1060.3|139
1646045700000|2022-02-28 10:55:00|1068.3|1063.3|1068.4|1063.4|1068.9|1063.9|1067.2|1062.2|222
1646046000000|2022-02-28 11:00:00|1068.5|1063.5|1065|1060|1068.5|1063.5|1065|1060|199
1646046300000|2022-02-28 11:05:00|1065.2|1060.2|1066.7|1061.7|1066.7|1061.7|1064.8|1059.8|69
1646046600000|2022-02-28 11:10:00|1066.6|1061.6|1068.3|1063.3|1069.2|1064.2|1066.4|1061.4|128
1646046900000|2022-02-28 11:15:00|1068.4|1063.4|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|80
1646047200000|2022-02-28 11:20:00|1067.2|1062.2|1066.9|1061.9|1067.5|1062.5|1066.8|1061.8|105
1646047500000|2022-02-28 11:25:00|1066.4|1061.4|1066.4|1061.4|1067.2|1062.2|1066.3|1061.3|160
1646047800000|2022-02-28 11:30:00|1066.5|1061.5|1066.9|1061.9|1067.3|1062.3|1066.1|1061.1|115
1646048100000|2022-02-28 11:35:00|1066.8|1061.8|1067.7|1062.7|1068.5|1063.5|1066.7|1061.7|150
1646048400000|2022-02-28 11:40:00|1067.6|1062.6|1066.8|1061.8|1067.7|1062.7|1065.8|1060.8|87
1646048700000|2022-02-28 11:45:00|1066.7|1061.7|1067.7|1062.7|1068.1|1063.1|1066.6|1061.6|125
1646049000000|2022-02-28 11:50:00|1067.8|1062.8|1066.3|1061.3|1067.8|1062.8|1066.1|1061.1|91
1646049300000|2022-02-28 11:55:00|1066.4|1061.4|1066|1061|1066.5|1061.5|1065.9|1060.9|126
1646049600000|2022-02-28 12:00:00|1066.1|1061.1|1066.3|1061.3|1066.4|1061.4|1065.4|1060.4|74
1646049900000|2022-02-28 12:05:00|1066.4|1061.4|1067.3|1062.3|1067.4|1062.4|1066.3|1061.3|94
1646050200000|2022-02-28 12:10:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1065.9|1060.9|96
1646050500000|2022-02-28 12:15:00|1067.5|1062.5|1066.7|1061.7|1068.2|1063.2|1066.6|1061.6|141
1646050800000|2022-02-28 12:20:00|1066.8|1061.8|1067.3|1062.3|1067.5|1062.5|1066.4|1061.4|113
1646051100000|2022-02-28 12:25:00|1067.4|1062.4|1069|1064|1069.3|1064.3|1067.2|1062.2|180
1646051400000|2022-02-28 12:30:00|1069.1|1064.1|1067.2|1062.2|1069.3|1064.3|1067.2|1062.2|120
1646051700000|2022-02-28 12:35:00|1067.3|1062.3|1067.8|1062.8|1068|1063|1066.7|1061.7|180
1646052000000|2022-02-28 12:40:00|1067.5|1062.5|1068.2|1063.2|1068.5|1063.5|1067.2|1062.2|141
1646052300000|2022-02-28 12:45:00|1068.3|1063.3|1068.6|1063.6|1068.6|1063.6|1067.5|1062.5|111
1646052600000|2022-02-28 12:50:00|1068.7|1063.7|1068.3|1063.3|1069.2|1064.2|1068.2|1063.2|133
1646052900000|2022-02-28 12:55:00|1068.2|1063.2|1068.4|1063.4|1068.6|1063.6|1066.4|1061.4|220
1646053200000|2022-02-28 13:00:00|1068.5|1063.5|1065.7|1060.7|1069.2|1064.2|1065.7|1060.7|244
1646053500000|2022-02-28 13:05:00|1066.2|1061.2|1063.4|1058.4|1066.3|1061.3|1061.5|1056.5|216
1646053800000|2022-02-28 13:10:00|1063.5|1058.5|1063.4|1058.4|1064.8|1059.8|1061.9|1056.9|203
1646054100000|2022-02-28 13:15:00|1063.2|1058.2|1062.9|1057.9|1063.9|1058.9|1061.9|1056.9|214
1646054400000|2022-02-28 13:20:00|1062.5|1057.5|1061.2|1056.2|1062.6|1057.6|1060.5|1055.5|233
1646054700000|2022-02-28 13:25:00|1061.1|1056.1|1063.6|1058.6|1063.6|1058.6|1059.4|1054.4|210
1646055000000|2022-02-28 13:30:00|1063.8|1058.8|1063.1|1058.1|1065.6|1060.6|1062.6|1057.6|241
1646055300000|2022-02-28 13:35:00|1062.9|1057.9|1062.2|1057.2|1064.5|1059.5|1061.1|1056.1|284
1646055600000|2022-02-28 13:40:00|1062|1057|1062.8|1057.8|1062.8|1057.8|1060.2|1055.2|297
1646055900000|2022-02-28 13:45:00|1062.7|1057.7|1062.2|1057.2|1062.8|1057.8|1061|1056|214
1646056200000|2022-02-28 13:50:00|1062.3|1057.3|1064.8|1059.8|1066|1061|1061.1|1056.1|226
1646056500000|2022-02-28 13:55:00|1064.9|1059.9|1066|1061|1066.1|1061.1|1063.6|1058.6|183
1646056800000|2022-02-28 14:00:00|1065.9|1060.9|1064.7|1059.7|1066.1|1061.1|1063.7|1058.7|250
1646057100000|2022-02-28 14:05:00|1064.6|1059.6|1062.5|1057.5|1065.1|1060.1|1062.3|1057.3|204
1646057400000|2022-02-28 14:10:00|1062.4|1057.4|1060.2|1055.2|1062.9|1057.9|1060.2|1055.2|209
1646057700000|2022-02-28 14:15:00|1060.3|1055.3|1059.4|1054.4|1061.5|1056.5|1059.2|1054.2|238
1646058000000|2022-02-28 14:20:00|1059.3|1054.3|1059.3|1054.3|1060.4|1055.4|1059.1|1054.1|147
1646058300000|2022-02-28 14:25:00|1059.4|1054.4|1060.3|1055.3|1060.8|1055.8|1059.2|1054.2|138
1646058600000|2022-02-28 14:30:00|1060.2|1055.2|1055|1050|1060.2|1055.2|1054.8|1049.8|379
1646058900000|2022-02-28 14:35:00|1055.1|1050.1|1063.2|1058.2|1063.3|1058.3|1055.1|1050.1|395
1646059200000|2022-02-28 14:40:00|1063.1|1058.1|1063|1058|1064|1059|1062.3|1057.3|300
1646059500000|2022-02-28 14:45:00|1062.7|1057.7|1058.5|1053.5|1063.4|1058.4|1058.5|1053.5|259
1646059800000|2022-02-28 14:50:00|1058.6|1053.6|1059.2|1054.2|1059.8|1054.8|1057.4|1052.4|228
1646060100000|2022-02-28 14:55:00|1059.4|1054.4|1057.7|1052.7|1059.8|1054.8|1057.5|1052.5|169
1646060400000|2022-02-28 15:00:00|1057.8|1052.8|1060.9|1055.9|1061|1056|1056.5|1051.5|261
1646060700000|2022-02-28 15:05:00|1061|1056|1060|1055|1061.7|1056.7|1058.9|1053.9|313
1646061000000|2022-02-28 15:10:00|1060.1|1055.1|1064.1|1059.1|1065.3|1060.3|1059.9|1054.9|214
1646061300000|2022-02-28 15:15:00|1064.2|1059.2|1063.7|1058.7|1065.1|1060.1|1063|1058|212
1646061600000|2022-02-28 15:20:00|1063.8|1058.8|1059.1|1054.1|1063.9|1058.9|1058.6|1053.6|323
1646061900000|2022-02-28 15:25:00|1059|1054|1058.8|1053.8|1060.7|1055.7|1058.3|1053.3|241
1646062200000|2022-02-28 15:30:00|1058.7|1053.7|1055.5|1050.5|1059.1|1054.1|1055.4|1050.4|270
1646062500000|2022-02-28 15:35:00|1055.6|1050.6|1055.6|1050.6|1057.3|1052.3|1055|1050|252
1646062800000|2022-02-28 15:40:00|1055.5|1050.5|1053.8|1048.8|1056.3|1051.3|1053.6|1048.6|234
1646063100000|2022-02-28 15:45:00|1053.7|1048.7|1054.6|1049.6|1054.6|1049.6|1051.1|1046.1|246
1646063400000|2022-02-28 15:50:00|1054.7|1049.7|1055.4|1050.4|1056|1051|1054.7|1049.7|204
1646063700000|2022-02-28 15:55:00|1055.5|1050.5|1057.2|1052.2|1057.2|1052.2|1054.3|1049.3|294
1646064000000|2022-02-28 16:00:00|1057.1|1052.1|1054.7|1049.7|1057.7|1052.7|1054.7|1049.7|296
1646064300000|2022-02-28 16:05:00|1054.8|1049.8|1052.2|1047.2|1055.5|1050.5|1052.1|1047.1|254
1646064600000|2022-02-28 16:10:00|1052.4|1047.4|1051|1046|1052.8|1047.8|1049.4|1044.4|259
1646064900000|2022-02-28 16:15:00|1051.1|1046.1|1048|1043|1051.4|1046.4|1047.4|1042.4|242
1646065200000|2022-02-28 16:20:00|1048.1|1043.1|1049.5|1044.5|1050.8|1045.8|1047.4|1042.4|226
1646065500000|2022-02-28 16:25:00|1049.6|1044.6|1052.2|1047.2|1052.4|1047.4|1048|1043|217
1646065800000|2022-02-28 16:30:00|1052.1|1047.1|1052.4|1047.4|1053.9|1048.9|1050.9|1045.9|232
1646066100000|2022-02-28 16:35:00|1052.5|1047.5|1050|1045|1053.1|1048.1|1049.9|1044.9|202
1646066400000|2022-02-28 16:40:00|1050.3|1045.3|1049.4|1044.4|1050.3|1045.3|1048.6|1043.6|211
1646066700000|2022-02-28 16:45:00|1049.5|1044.5|1046.5|1041.5|1050.2|1045.2|1046.5|1041.5|229
1646067000000|2022-02-28 16:50:00|1046.6|1041.6|1046.6|1041.6|1047.2|1042.2|1045.3|1040.3|297
1646067300000|2022-02-28 16:55:00|1046.7|1041.7|1039|1034|1046.8|1041.8|1037.7|1032.7|317
1646067600000|2022-02-28 17:00:00|1039.1|1034.1|1043.6|1038.6|1044.3|1039.3|1039|1034|257
1646067900000|2022-02-28 17:05:00|1043.4|1038.4|1044|1039|1044.9|1039.9|1041.8|1036.8|260
1646068200000|2022-02-28 17:10:00|1044.1|1039.1|1045.3|1040.3|1046.1|1041.1|1043.7|1038.7|212
1646068500000|2022-02-28 17:15:00|1045.5|1040.5|1046.6|1041.6|1047.1|1042.1|1045.1|1040.1|259
1646068800000|2022-02-28 17:20:00|1046.7|1041.7|1046|1041|1047.3|1042.3|1044.8|1039.8|222
1646069100000|2022-02-28 17:25:00|1045.9|1040.9|1046|1041|1046.2|1041.2|1045.3|1040.3|133
1646069400000|2022-02-28 17:30:00|1045.9|1040.9|1047.2|1042.2|1048.3|1043.3|1045.7|1040.7|269
1646069700000|2022-02-28 17:35:00|1047.4|1042.4|1046.1|1041.1|1047.5|1042.5|1045.7|1040.7|187
1646070000000|2022-02-28 17:40:00|1046|1041|1045.5|1040.5|1046.3|1041.3|1045.2|1040.2|106
1646070300000|2022-02-28 17:45:00|1045.1|1040.1|1044.9|1039.9|1045.7|1040.7|1043.9|1038.9|153
1646070600000|2022-02-28 17:50:00|1044.8|1039.8|1044.5|1039.5|1045.3|1040.3|1043.6|1038.6|177
1646070900000|2022-02-28 17:55:00|1044.4|1039.4|1045.5|1040.5|1045.5|1040.5|1043.7|1038.7|215
1646071200000|2022-02-28 18:00:00|1045.4|1040.4|1041.8|1036.8|1045.5|1040.5|1041.1|1036.1|353
1646071500000|2022-02-28 18:05:00|1041.9|1036.9|1041.4|1036.4|1042.2|1037.2|1040.2|1035.2|159
1646071800000|2022-02-28 18:10:00|1041.5|1036.5|1040.3|1035.3|1041.6|1036.6|1040.2|1035.2|165
1646072100000|2022-02-28 18:15:00|1040.4|1035.4|1042.5|1037.5|1042.5|1037.5|1040.4|1035.4|172
1646072400000|2022-02-28 18:20:00|1042.4|1037.4|1043.9|1038.9|1044|1039|1042.4|1037.4|167
1646072700000|2022-02-28 18:25:00|1043.8|1038.8|1045.3|1040.3|1045.6|1040.6|1043.8|1038.8|170
1646073000000|2022-02-28 18:30:00|1045.4|1040.4|1045.1|1040.1|1045.6|1040.6|1045|1040|65
1646073300000|2022-02-28 18:35:00|1045|1040|1045.4|1040.4|1045.5|1040.5|1044.9|1039.9|139
1646073600000|2022-02-28 18:40:00|1045.3|1040.3|1045.1|1040.1|1045.6|1040.6|1045|1040|117
1646073900000|2022-02-28 18:45:00|1045.2|1040.2|1044.2|1039.2|1045.2|1040.2|1044.1|1039.1|78
1646074200000|2022-02-28 18:50:00|1044.6|1039.6|1043.9|1038.9|1044.7|1039.7|1043.8|1038.8|94
1646074500000|2022-02-28 18:55:00|1043.8|1038.8|1043.8|1038.8|1044.2|1039.2|1043.3|1038.3|134
1646074800000|2022-02-28 19:00:00|1043.6|1038.6|1042.1|1037.1|1043.8|1038.8|1042|1037|145
1646075100000|2022-02-28 19:05:00|1042|1037|1041.2|1036.2|1042.2|1037.2|1040.5|1035.5|119
1646075400000|2022-02-28 19:10:00|1041.1|1036.1|1040.9|1035.9|1041.3|1036.3|1039.9|1034.9|148
1646075700000|2022-02-28 19:15:00|1041|1036|1042.2|1037.2|1042.4|1037.4|1040.9|1035.9|159
1646076000000|2022-02-28 19:20:00|1042.3|1037.3|1044.3|1039.3|1044.6|1039.6|1042.2|1037.2|221
1646076300000|2022-02-28 19:25:00|1044.4|1039.4|1044|1039|1044.5|1039.5|1043.4|1038.4|177
1646076600000|2022-02-28 19:30:00|1043.9|1038.9|1044.2|1039.2|1044.4|1039.4|1043.1|1038.1|181
1646076900000|2022-02-28 19:35:00|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1043.7|1038.7|174
1646077200000|2022-02-28 19:40:00|1044.6|1039.6|1045.2|1040.2|1045.4|1040.4|1044.2|1039.2|155
1646077500000|2022-02-28 19:45:00|1045.3|1040.3|1045.6|1040.6|1046.1|1041.1|1044.8|1039.8|115
1646077800000|2022-02-28 19:50:00|1045.7|1040.7|1046.8|1041.8|1047|1042|1045.4|1040.4|103
1646078100000|2022-02-28 19:55:00|1046.7|1041.7|1048.2|1043.2|1048.2|1043.2|1046.7|1041.7|146
1646078400000|2022-02-28 20:00:00|1048.1|1043.1|1046.5|1041.5|1048.1|1043.1|1046.3|1041.3|211
1646078700000|2022-02-28 20:05:00|1046.6|1041.6|1047.2|1042.2|1047.9|1042.9|1046.5|1041.5|148
1646079000000|2022-02-28 20:10:00|1047.3|1042.3|1047.6|1042.6|1048.1|1043.1|1047.2|1042.2|148
1646079300000|2022-02-28 20:15:00|1047.7|1042.7|1047.4|1042.4|1047.9|1042.9|1047.2|1042.2|81
1646079600000|2022-02-28 20:20:00|1047.6|1042.6|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|96
1646079900000|2022-02-28 20:25:00|1047.9|1042.9|1048.6|1043.6|1048.7|1043.7|1047.7|1042.7|144
1646080200000|2022-02-28 20:30:00|1048.8|1043.8|1048.6|1043.6|1050|1045|1048.3|1043.3|185
1646080500000|2022-02-28 20:35:00|1049|1044|1048.3|1043.3|1049.1|1044.1|1048|1043|157
1646080800000|2022-02-28 20:40:00|1048.2|1043.2|1048.9|1043.9|1049.3|1044.3|1048.1|1043.1|198
1646081100000|2022-02-28 20:45:00|1049|1044|1049.3|1044.3|1049.6|1044.6|1048.8|1043.8|162
1646081400000|2022-02-28 20:50:00|1049.2|1044.2|1049.4|1044.4|1049.8|1044.8|1049.1|1044.1|194
1646081700000|2022-02-28 20:55:00|1049.5|1044.5|1049.5|1044.5|1050.1|1045.1|1049.1|1044.1|190
1646082000000|2022-02-28 21:00:00|1049.6|1044.6|1049.8|1044.8|1050.8|1045.8|1049.4|1044.4|107
1646082300000|2022-02-28 21:05:00|1049.3|1044.3|1050.3|1045.3|1050.3|1045.3|1049|1044|52
1646082600000|2022-02-28 21:10:00|1050.4|1045.4|1050.4|1045.4|1050.8|1045.8|1050.1|1045.1|32
1646082900000|2022-02-28 21:15:00|1050.5|1045.5|1050.9|1045.9|1051.3|1046.3|1050.4|1045.4|29
1646083200000|2022-02-28 21:20:00|1051|1046|1049.9|1044.9|1051|1046|1049.9|1044.9|18
1646083500000|2022-02-28 21:25:00|1049.8|1044.8|1049.4|1044.4|1049.9|1044.9|1049.2|1044.2|51
1646083800000|2022-02-28 21:30:00|1049.1|1044.1|1049.2|1044.2|1049.8|1044.8|1048.9|1043.9|59
1646084100000|2022-02-28 21:35:00|1049.3|1044.3|1049.1|1044.1|1049.5|1044.5|1048.9|1043.9|49
1646084400000|2022-02-28 21:40:00|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.6|1043.6|35
1646084700000|2022-02-28 21:45:00|1048.7|1043.7|1048.5|1043.5|1049.1|1044.1|1048.3|1043.3|65
1646085000000|2022-02-28 21:50:00|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1047.8|1042.8|34
1646085300000|2022-02-28 21:55:00|1048.7|1043.7|1051.2|1040.5|1052.5|1044.6|1048.6|1040.5|95
1646089200000|2022-02-28 23:00:00|1052|1041|1049.5|1044.5|1052|1045.2|1049.5|1041|10
1646089500000|2022-02-28 23:05:00|1049.4|1044.4|1050.7|1045.7|1050.8|1045.8|1049.2|1044.2|32
1646089800000|2022-02-28 23:10:00|1050.6|1045.6|1049.2|1044.2|1050.7|1045.7|1049.1|1044.1|36
1646090100000|2022-02-28 23:15:00|1049.1|1044.1|1049.9|1044.9|1050|1045|1049.1|1044.1|38
1646090400000|2022-02-28 23:20:00|1050|1045|1050.8|1045.8|1050.8|1045.8|1049.5|1044.5|33
1646090700000|2022-02-28 23:25:00|1050.9|1045.9|1050|1045|1050.9|1045.9|1049.5|1044.5|30
1646091000000|2022-02-28 23:30:00|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.5|1044.5|7
1646091300000|2022-02-28 23:35:00|1049.9|1044.9|1051.5|1046.5|1051.5|1046.5|1049.9|1044.9|58
1646091600000|2022-02-28 23:40:00|1051.1|1046.1|1050.3|1045.3|1051.1|1046.1|1050|1045|28
1646091900000|2022-02-28 23:45:00|1050.2|1045.2|1050.8|1045.8|1051.2|1046.2|1049.9|1044.9|46
1646092200000|2022-02-28 23:50:00|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.8|1045.8|28
1646092500000|2022-02-28 23:55:00|1050.9|1045.9|1049.8|1044.8|1051|1046|1049.7|1044.7|57
1646092800000|2022-03-01 00:00:00|1049.7|1044.7|1048.9|1043.9|1050.2|1045.2|1048.9|1043.9|47
1646093100000|2022-03-01 00:05:00|1049|1044|1048.9|1043.9|1050|1045|1048.2|1043.2|102
1646093400000|2022-03-01 00:10:00|1049|1044|1048.8|1043.8|1049|1044|1048.5|1043.5|30
1646093700000|2022-03-01 00:15:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.5|1043.5|38
1646094000000|2022-03-01 00:20:00|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|27
1646094300000|2022-03-01 00:25:00|1048.3|1043.3|1047.5|1042.5|1048.4|1043.4|1047.3|1042.3|35
1646094600000|2022-03-01 00:30:00|1047.4|1042.4|1047.4|1042.4|1048.4|1043.4|1047.3|1042.3|33
1646094900000|2022-03-01 00:35:00|1047.5|1042.5|1047|1042|1047.6|1042.6|1046.8|1041.8|56
1646095200000|2022-03-01 00:40:00|1046.9|1041.9|1046|1041|1047.2|1042.2|1045.5|1040.5|58
1646095500000|2022-03-01 00:45:00|1045.9|1040.9|1045.1|1040.1|1046.2|1041.2|1045|1040|76
1646095800000|2022-03-01 00:50:00|1045.3|1040.3|1045.6|1040.6|1046.2|1041.2|1045.2|1040.2|59
1646096100000|2022-03-01 00:55:00|1046|1041|1045.6|1040.6|1046.6|1041.6|1045.3|1040.3|73
1646096400000|2022-03-01 01:00:00|1045.7|1040.7|1045.5|1040.5|1046.3|1041.3|1044.8|1039.8|137
1646096700000|2022-03-01 01:05:00|1045.6|1040.6|1046.1|1041.1|1046.1|1041.1|1044.9|1039.9|84
1646097000000|2022-03-01 01:10:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.5|1040.5|58
1646097300000|2022-03-01 01:15:00|1046.3|1041.3|1047.5|1042.5|1048|1043|1046.3|1041.3|91
1646097600000|2022-03-01 01:20:00|1047.4|1042.4|1048.7|1043.7|1048.7|1043.7|1047.4|1042.4|223
1646097900000|2022-03-01 01:25:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.1|1043.1|103
1646098200000|2022-03-01 01:30:00|1048.7|1043.7|1048.6|1043.6|1049.2|1044.2|1048.3|1043.3|73
1646098500000|2022-03-01 01:35:00|1048.7|1043.7|1047.2|1042.2|1048.7|1043.7|1047|1042|46
1646098800000|2022-03-01 01:40:00|1047.1|1042.1|1046.7|1041.7|1047.3|1042.3|1046.6|1041.6|55
1646099100000|2022-03-01 01:45:00|1046.8|1041.8|1046.8|1041.8|1047.3|1042.3|1046.7|1041.7|161
1646099400000|2022-03-01 01:50:00|1046.7|1041.7|1047.3|1042.3|1047.8|1042.8|1046.7|1041.7|72
1646099700000|2022-03-01 01:55:00|1047.5|1042.5|1047|1042|1047.5|1042.5|1046.8|1041.8|18
1646100000000|2022-03-01 02:00:00|1046.8|1041.8|1047.1|1042.1|1047.6|1042.6|1046.8|1041.8|52
1646100300000|2022-03-01 02:05:00|1047.2|1042.2|1046.3|1041.3|1047.2|1042.2|1046.2|1041.2|45
1646100600000|2022-03-01 02:10:00|1046.2|1041.2|1045.9|1040.9|1046.4|1041.4|1045.7|1040.7|222
1646100900000|2022-03-01 02:15:00|1046|1041|1045.8|1040.8|1046.2|1041.2|1045.7|1040.7|49
1646101200000|2022-03-01 02:20:00|1045.9|1040.9|1046.6|1041.6|1046.6|1041.6|1045.9|1040.9|24
1646101500000|2022-03-01 02:25:00|1046.8|1041.8|1046.3|1041.3|1046.9|1041.9|1046.3|1041.3|25
1646101800000|2022-03-01 02:30:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|36
1646102100000|2022-03-01 02:35:00|1046.3|1041.3|1046.9|1041.9|1047.2|1042.2|1046|1041|49
1646102400000|2022-03-01 02:40:00|1047|1042|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|65
1646102700000|2022-03-01 02:45:00|1047.7|1042.7|1047.8|1042.8|1048.1|1043.1|1047.4|1042.4|46
1646103000000|2022-03-01 02:50:00|1047.7|1042.7|1047.6|1042.6|1048|1043|1047.3|1042.3|38
1646103300000|2022-03-01 02:55:00|1047.9|1042.9|1048.7|1043.7|1048.7|1043.7|1047.4|1042.4|38
1646103600000|2022-03-01 03:00:00|1048.6|1043.6|1048.7|1043.7|1049.2|1044.2|1047.6|1042.6|57
1646103900000|2022-03-01 03:05:00|1048.6|1043.6|1048.6|1043.6|1049.4|1044.4|1048|1043|49
1646104200000|2022-03-01 03:10:00|1048.5|1043.5|1048.6|1043.6|1049.1|1044.1|1047.8|1042.8|138
1646104500000|2022-03-01 03:15:00|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|31
1646104800000|2022-03-01 03:20:00|1049|1044|1049.6|1044.6|1049.6|1044.6|1048.3|1043.3|59
1646105100000|2022-03-01 03:25:00|1049.5|1044.5|1049.6|1044.6|1050.1|1045.1|1048.5|1043.5|66
1646105400000|2022-03-01 03:30:00|1049.7|1044.7|1049.9|1044.9|1050.5|1045.5|1049.6|1044.6|62
1646105700000|2022-03-01 03:35:00|1049.8|1044.8|1048.8|1043.8|1049.9|1044.9|1048.7|1043.7|70
1646106000000|2022-03-01 03:40:00|1048.7|1043.7|1048.3|1043.3|1049.2|1044.2|1048.3|1043.3|46
1646106300000|2022-03-01 03:45:00|1048.7|1043.7|1049.1|1044.1|1049.2|1044.2|1048.7|1043.7|28
1646106600000|2022-03-01 03:50:00|1049|1044|1049|1044|1049.2|1044.2|1049|1044|38
1646106900000|2022-03-01 03:55:00|1049.1|1044.1|1050|1045|1050|1045|1048.9|1043.9|34
1646107200000|2022-03-01 04:00:00|1049.9|1044.9|1049.6|1044.6|1050|1045|1049.5|1044.5|30
1646107500000|2022-03-01 04:05:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|48
1646107800000|2022-03-01 04:10:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.7|1044.7|38
1646108100000|2022-03-01 04:15:00|1050.5|1045.5|1048.4|1043.4|1050.6|1045.6|1048.3|1043.3|101
1646108400000|2022-03-01 04:20:00|1048.5|1043.5|1049.4|1044.4|1049.5|1044.5|1048.4|1043.4|47
1646108700000|2022-03-01 04:25:00|1049.3|1044.3|1049|1044|1049.6|1044.6|1049|1044|31
1646109000000|2022-03-01 04:30:00|1048.9|1043.9|1049.9|1044.9|1049.9|1044.9|1048.8|1043.8|31
1646109300000|2022-03-01 04:35:00|1050|1045|1050.7|1045.7|1050.7|1045.7|1050|1045|29
1646109600000|2022-03-01 04:40:00|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|11
1646109900000|2022-03-01 04:45:00|1051|1046|1050.6|1045.6|1051.5|1046.5|1050.6|1045.6|16
1646110200000|2022-03-01 04:50:00|1050.5|1045.5|1049.3|1044.3|1050.5|1045.5|1049.3|1044.3|37
1646110500000|2022-03-01 04:55:00|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1048.9|1043.9|34
1646110800000|2022-03-01 05:00:00|1049.7|1044.7|1049.3|1044.3|1050.2|1045.2|1049.1|1044.1|88
1646111100000|2022-03-01 05:05:00|1049.4|1044.4|1048.5|1043.5|1049.4|1044.4|1048.5|1043.5|69
1646111400000|2022-03-01 05:10:00|1048.4|1043.4|1049.5|1044.5|1049.6|1044.6|1048.3|1043.3|62
1646111700000|2022-03-01 05:15:00|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|33
1646112000000|2022-03-01 05:20:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|34
1646112300000|2022-03-01 05:25:00|1049.5|1044.5|1049|1044|1049.5|1044.5|1049|1044|14
1646112600000|2022-03-01 05:30:00|1049.4|1044.4|1050.7|1045.7|1051.3|1046.3|1049.4|1044.4|43
1646112900000|2022-03-01 05:35:00|1050.6|1045.6|1051.2|1046.2|1051.3|1046.3|1050.5|1045.5|41
1646113200000|2022-03-01 05:40:00|1051.1|1046.1|1050.8|1045.8|1051.2|1046.2|1050.7|1045.7|44
1646113500000|2022-03-01 05:45:00|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|20
1646113800000|2022-03-01 05:50:00|1050.8|1045.8|1051.2|1046.2|1051.3|1046.3|1050.3|1045.3|76
1646114100000|2022-03-01 05:55:00|1051|1046|1051.6|1046.6|1051.7|1046.7|1051|1046|82
1646114400000|2022-03-01 06:00:00|1051.7|1046.7|1051.5|1046.5|1051.8|1046.8|1050.2|1045.2|78
1646114700000|2022-03-01 06:05:00|1051.3|1046.3|1050.2|1045.2|1051.5|1046.5|1050|1045|61
1646115000000|2022-03-01 06:10:00|1050.3|1045.3|1050.2|1045.2|1050.8|1045.8|1049.7|1044.7|44
1646115300000|2022-03-01 06:15:00|1050.1|1045.1|1050.1|1045.1|1050.3|1045.3|1049.6|1044.6|102
1646115600000|2022-03-01 06:20:00|1050.2|1045.2|1050.3|1045.3|1050.8|1045.8|1050|1045|102
1646115900000|2022-03-01 06:25:00|1050.5|1045.5|1051.7|1046.7|1052.1|1047.1|1050.5|1045.5|65
1646116200000|2022-03-01 06:30:00|1051.6|1046.6|1052.7|1047.7|1052.7|1047.7|1051.6|1046.6|74
1646116500000|2022-03-01 06:35:00|1052.9|1047.9|1052.6|1047.6|1053|1048|1052.3|1047.3|77
1646116800000|2022-03-01 06:40:00|1052.7|1047.7|1053.5|1048.5|1053.8|1048.8|1052.7|1047.7|60
1646117100000|2022-03-01 06:45:00|1053.6|1048.6|1053.2|1048.2|1054|1049|1053.1|1048.1|51
1646117400000|2022-03-01 06:50:00|1053.3|1048.3|1054|1049|1054.1|1049.1|1053.3|1048.3|60
1646117700000|2022-03-01 06:55:00|1054.1|1049.1|1054|1049|1054.2|1049.2|1053.8|1048.8|33
1646118000000|2022-03-01 07:00:00|1054.1|1049.1|1055.4|1050.4|1055.4|1050.4|1053.2|1048.2|143
1646118300000|2022-03-01 07:05:00|1055.3|1050.3|1054.8|1049.8|1055.9|1050.9|1054.8|1049.8|128
1646118600000|2022-03-01 07:10:00|1054.9|1049.9|1054.4|1049.4|1055.4|1050.4|1054.4|1049.4|122
1646118900000|2022-03-01 07:15:00|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.1|1049.1|94
1646119200000|2022-03-01 07:20:00|1054.2|1049.2|1055|1050|1055.1|1050.1|1054.1|1049.1|60
1646119500000|2022-03-01 07:25:00|1054.9|1049.9|1054.5|1049.5|1055.2|1050.2|1054.3|1049.3|61
1646119800000|2022-03-01 07:30:00|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1053.7|1048.7|103
1646120100000|2022-03-01 07:35:00|1054.6|1049.6|1054.4|1049.4|1055.2|1050.2|1054.2|1049.2|89
1646120400000|2022-03-01 07:40:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1053.9|1048.9|74
1646120700000|2022-03-01 07:45:00|1054.3|1049.3|1055.4|1050.4|1055.5|1050.5|1053.9|1048.9|100
1646121000000|2022-03-01 07:50:00|1055.3|1050.3|1053.3|1048.3|1056.6|1051.6|1052.3|1047.3|92
1646121300000|2022-03-01 07:55:00|1053.4|1048.4|1054.7|1049.7|1054.7|1049.7|1052.3|1047.3|138
1646121600000|2022-03-01 08:00:00|1054.8|1049.8|1056.1|1051.1|1056.6|1051.6|1053.9|1048.9|233
1646121900000|2022-03-01 08:05:00|1056.3|1051.3|1057.3|1052.3|1057.7|1052.7|1056|1051|160
1646122200000|2022-03-01 08:10:00|1057.2|1052.2|1059.1|1054.1|1059.5|1054.5|1056.7|1051.7|146
1646122500000|2022-03-01 08:15:00|1059|1054|1060.4|1055.4|1060.4|1055.4|1058.8|1053.8|144
1646122800000|2022-03-01 08:20:00|1060.5|1055.5|1059.3|1054.3|1060.7|1055.7|1059|1054|182
1646123100000|2022-03-01 08:25:00|1059.5|1054.5|1059.2|1054.2|1059.8|1054.8|1058.3|1053.3|143
1646123400000|2022-03-01 08:30:00|1059.3|1054.3|1060.3|1055.3|1060.6|1055.6|1059|1054|155
1646123700000|2022-03-01 08:35:00|1060.1|1055.1|1063.6|1058.6|1063.7|1058.7|1059.9|1054.9|150
1646124000000|2022-03-01 08:40:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.1|1058.1|210
1646124300000|2022-03-01 08:45:00|1065|1060|1063.8|1058.8|1066.1|1061.1|1063.8|1058.8|136
1646124600000|2022-03-01 08:50:00|1063.9|1058.9|1063|1058|1064|1059|1061.8|1056.8|194
1646124900000|2022-03-01 08:55:00|1062.9|1057.9|1062|1057|1063.2|1058.2|1062|1057|149
1646125200000|2022-03-01 09:00:00|1062.1|1057.1|1062.4|1057.4|1063.2|1058.2|1062.1|1057.1|101
1646125500000|2022-03-01 09:05:00|1062.3|1057.3|1062.6|1057.6|1062.8|1057.8|1061.8|1056.8|153
1646125800000|2022-03-01 09:10:00|1062.5|1057.5|1062.2|1057.2|1062.8|1057.8|1061.8|1056.8|175
1646126100000|2022-03-01 09:15:00|1062.1|1057.1|1062.7|1057.7|1064.4|1059.4|1061.7|1056.7|123
1646126400000|2022-03-01 09:20:00|1062.5|1057.5|1061.5|1056.5|1062.7|1057.7|1060.2|1055.2|130
1646126700000|2022-03-01 09:25:00|1061.9|1056.9|1061.2|1056.2|1062.3|1057.3|1060.6|1055.6|171
1646127000000|2022-03-01 09:30:00|1060.9|1055.9|1062|1057|1062.8|1057.8|1060.7|1055.7|90
1646127300000|2022-03-01 09:35:00|1062.1|1057.1|1060|1055|1062.4|1057.4|1059.4|1054.4|219
1646127600000|2022-03-01 09:40:00|1060.1|1055.1|1061.7|1056.7|1062|1057|1059.5|1054.5|229
1646127900000|2022-03-01 09:45:00|1061.8|1056.8|1060.7|1055.7|1062.7|1057.7|1060.2|1055.2|286
1646128200000|2022-03-01 09:50:00|1060.8|1055.8|1057.6|1052.6|1061.1|1056.1|1057.2|1052.2|136
1646128500000|2022-03-01 09:55:00|1057.7|1052.7|1059.4|1054.4|1059.9|1054.9|1057.6|1052.6|131
1646128800000|2022-03-01 10:00:00|1059.3|1054.3|1058.8|1053.8|1059.6|1054.6|1058.6|1053.6|147
1646129100000|2022-03-01 10:05:00|1058.7|1053.7|1058.3|1053.3|1059.6|1054.6|1057.7|1052.7|133
1646129400000|2022-03-01 10:10:00|1058.1|1053.1|1057.6|1052.6|1058.2|1053.2|1056.5|1051.5|185
1646129700000|2022-03-01 10:15:00|1057.7|1052.7|1058.4|1053.4|1058.4|1053.4|1057.4|1052.4|125
1646130000000|2022-03-01 10:20:00|1060.8|1055.8|1058|1053|1060.8|1055.8|1058|1053|176
1646130300000|2022-03-01 10:25:00|1058.1|1053.1|1059.2|1054.2|1059.9|1054.9|1057.4|1052.4|151
1646130600000|2022-03-01 10:30:00|1059.5|1054.5|1061.7|1056.7|1061.7|1056.7|1058.8|1053.8|279
1646130900000|2022-03-01 10:35:00|1061.8|1056.8|1062.8|1057.8|1063.8|1058.8|1061.2|1056.2|274
1646131200000|2022-03-01 10:40:00|1062.9|1057.9|1062.5|1057.5|1063.2|1058.2|1062|1057|45
1646131500000|2022-03-01 10:45:00|1062.6|1057.6|1064.7|1059.7|1065.2|1060.2|1062.2|1057.2|140
1646131800000|2022-03-01 10:50:00|1064.8|1059.8|1062|1057|1065.1|1060.1|1061.6|1056.6|233
1646132100000|2022-03-01 10:55:00|1061.9|1056.9|1061.7|1056.7|1062|1057|1061.1|1056.1|171
1646132400000|2022-03-01 11:00:00|1061.6|1056.6|1062.7|1057.7|1062.8|1057.8|1060.8|1055.8|213
1646132700000|2022-03-01 11:05:00|1062.8|1057.8|1061.3|1056.3|1063.5|1058.5|1061.3|1056.3|152
1646133000000|2022-03-01 11:10:00|1061.5|1056.5|1061.3|1056.3|1063|1058|1061.1|1056.1|165
1646133300000|2022-03-01 11:15:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1060.2|1055.2|137
1646133600000|2022-03-01 11:20:00|1061.2|1056.2|1060.4|1055.4|1062|1057|1060|1055|155
1646133900000|2022-03-01 11:25:00|1060.5|1055.5|1060.7|1055.7|1061.2|1056.2|1060.2|1055.2|130
1646134200000|2022-03-01 11:30:00|1060.8|1055.8|1060.9|1055.9|1061.8|1056.8|1060.3|1055.3|116
1646134500000|2022-03-01 11:35:00|1060.8|1055.8|1060.2|1055.2|1061.3|1056.3|1060|1055|125
1646134800000|2022-03-01 11:40:00|1060.1|1055.1|1062.1|1057.1|1062.1|1057.1|1060.1|1055.1|127
1646135100000|2022-03-01 11:45:00|1062.2|1057.2|1061.6|1056.6|1063.7|1058.7|1061.2|1056.2|144
1646135400000|2022-03-01 11:50:00|1061.7|1056.7|1061|1056|1062.5|1057.5|1060.3|1055.3|186
1646135700000|2022-03-01 11:55:00|1060.9|1055.9|1061.4|1056.4|1061.6|1056.6|1060.7|1055.7|150
1646136000000|2022-03-01 12:00:00|1061.6|1056.6|1062.3|1057.3|1062.7|1057.7|1061.2|1056.2|181
1646136300000|2022-03-01 12:05:00|1062.2|1057.2|1060.9|1055.9|1062.5|1057.5|1060.4|1055.4|192
1646136600000|2022-03-01 12:10:00|1060.8|1055.8|1059.9|1054.9|1061|1056|1059.8|1054.8|120
1646136900000|2022-03-01 12:15:00|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1058.2|1053.2|192
1646137200000|2022-03-01 12:20:00|1059.5|1054.5|1062.1|1057.1|1062.1|1057.1|1059.5|1054.5|111
1646137500000|2022-03-01 12:25:00|1062|1057|1060.6|1055.6|1062.1|1057.1|1060.6|1055.6|175
1646137800000|2022-03-01 12:30:00|1060.7|1055.7|1059.8|1054.8|1060.7|1055.7|1059|1054|170
1646138100000|2022-03-01 12:35:00|1059.7|1054.7|1059.8|1054.8|1060.4|1055.4|1059.2|1054.2|92
1646138400000|2022-03-01 12:40:00|1059.9|1054.9|1059.2|1054.2|1060.4|1055.4|1059.1|1054.1|149
1646138700000|2022-03-01 12:45:00|1059.1|1054.1|1058.1|1053.1|1059.2|1054.2|1057.7|1052.7|145
1646139000000|2022-03-01 12:50:00|1058.3|1053.3|1057.4|1052.4|1058.4|1053.4|1057.3|1052.3|140
1646139300000|2022-03-01 12:55:00|1057.3|1052.3|1055.2|1050.2|1058|1053|1054.5|1049.5|220
1646139600000|2022-03-01 13:00:00|1055.3|1050.3|1058.4|1053.4|1058.7|1053.7|1055|1050|361
1646139900000|2022-03-01 13:05:00|1058.5|1053.5|1057.1|1052.1|1058.6|1053.6|1055.2|1050.2|283
1646140200000|2022-03-01 13:10:00|1057.2|1052.2|1059.5|1054.5|1060|1055|1056.5|1051.5|290
1646140500000|2022-03-01 13:15:00|1059.4|1054.4|1057.7|1052.7|1059.5|1054.5|1057.7|1052.7|221
1646140800000|2022-03-01 13:20:00|1057.8|1052.8|1055.7|1050.7|1058.8|1053.8|1053.1|1048.1|323
1646141100000|2022-03-01 13:25:00|1055.8|1050.8|1057.2|1052.2|1057.7|1052.7|1055|1050|294
1646141400000|2022-03-01 13:30:00|1057.3|1052.3|1063.5|1058.5|1064.9|1059.9|1057.2|1052.2|373
1646141700000|2022-03-01 13:35:00|1063.6|1058.6|1067.1|1062.1|1067.6|1062.6|1062.4|1057.4|341
1646142000000|2022-03-01 13:40:00|1067|1062|1065.1|1060.1|1068.9|1063.9|1064.7|1059.7|262
1646142300000|2022-03-01 13:45:00|1065.2|1060.2|1060|1055|1065.4|1060.4|1059.8|1054.8|474
1646142600000|2022-03-01 13:50:00|1060.1|1055.1|1067.2|1062.2|1067.2|1062.2|1060|1055|225
1646142900000|2022-03-01 13:55:00|1067.1|1062.1|1067.8|1062.8|1070.3|1065.3|1064.8|1059.8|256
1646143200000|2022-03-01 14:00:00|1068|1063|1069.2|1064.2|1069.9|1064.9|1067.2|1062.2|300
1646143500000|2022-03-01 14:05:00|1069.3|1064.3|1069.4|1064.4|1069.9|1064.9|1068.2|1063.2|195
1646143800000|2022-03-01 14:10:00|1069.5|1064.5|1063.7|1058.7|1069.7|1064.7|1063.4|1058.4|258
1646144100000|2022-03-01 14:15:00|1063.6|1058.6|1060|1055|1063.7|1058.7|1058.4|1053.4|240
1646144400000|2022-03-01 14:20:00|1060.2|1055.2|1058.3|1053.3|1061.8|1056.8|1058.2|1053.2|193
1646144700000|2022-03-01 14:25:00|1058.4|1053.4|1057.9|1052.9|1058.7|1053.7|1056.1|1051.1|180
1646145000000|2022-03-01 14:30:00|1057.7|1052.7|1057.2|1052.2|1059.9|1054.9|1055.5|1050.5|297
1646145300000|2022-03-01 14:35:00|1057.1|1052.1|1057.3|1052.3|1058.1|1053.1|1054.1|1049.1|243
1646145600000|2022-03-01 14:40:00|1057.4|1052.4|1055.1|1050.1|1060|1055|1054.9|1049.9|249
1646145900000|2022-03-01 14:45:00|1055.3|1050.3|1055.8|1050.8|1056.3|1051.3|1053.4|1048.4|231
1646146200000|2022-03-01 14:50:00|1056|1051|1054.3|1049.3|1056.2|1051.2|1053.3|1048.3|231
1646146500000|2022-03-01 14:55:00|1054.2|1049.2|1058.3|1053.3|1058.3|1053.3|1053.7|1048.7|236
1646146800000|2022-03-01 15:00:00|1058.1|1053.1|1052.8|1047.8|1058.4|1053.4|1052.7|1047.7|362
1646147100000|2022-03-01 15:05:00|1052.7|1047.7|1052.4|1047.4|1053.5|1048.5|1051.8|1046.8|281
1646147400000|2022-03-01 15:10:00|1052.5|1047.5|1049.1|1044.1|1053.4|1048.4|1048.9|1043.9|317
1646147700000|2022-03-01 15:15:00|1049.2|1044.2|1049.1|1044.1|1049.5|1044.5|1047|1042|286
1646148000000|2022-03-01 15:20:00|1049.3|1044.3|1048.1|1043.1|1049.7|1044.7|1047.2|1042.2|254
1646148300000|2022-03-01 15:25:00|1048.2|1043.2|1049|1044|1049.1|1044.1|1047.7|1042.7|220
1646148600000|2022-03-01 15:30:00|1048.9|1043.9|1054.3|1049.3|1054.3|1049.3|1048.5|1043.5|260
1646148900000|2022-03-01 15:35:00|1054.4|1049.4|1055.2|1050.2|1055.9|1050.9|1053.4|1048.4|221
1646149200000|2022-03-01 15:40:00|1054.8|1049.8|1055.1|1050.1|1056.6|1051.6|1053.8|1048.8|177
1646149500000|2022-03-01 15:45:00|1055.3|1050.3|1049.3|1044.3|1055.8|1050.8|1049.3|1044.3|210
1646149800000|2022-03-01 15:50:00|1049.4|1044.4|1046.9|1041.9|1050.2|1045.2|1046.4|1041.4|187
1646150100000|2022-03-01 15:55:00|1046.8|1041.8|1049.1|1044.1|1049.1|1044.1|1046.1|1041.1|204
1646150400000|2022-03-01 16:00:00|1049|1044|1050.1|1045.1|1051.5|1046.5|1048.4|1043.4|219
1646150700000|2022-03-01 16:05:00|1050.3|1045.3|1052.2|1047.2|1052.5|1047.5|1050|1045|205
1646151000000|2022-03-01 16:10:00|1052.3|1047.3|1053.1|1048.1|1054.1|1049.1|1052.3|1047.3|206
1646151300000|2022-03-01 16:15:00|1053|1048|1053.2|1048.2|1053.2|1048.2|1052.1|1047.1|182
1646151600000|2022-03-01 16:20:00|1053.3|1048.3|1056.8|1051.8|1056.9|1051.9|1053.2|1048.2|199
1646151900000|2022-03-01 16:25:00|1056.6|1051.6|1060.8|1055.8|1060.8|1055.8|1055.6|1050.6|178
1646152200000|2022-03-01 16:30:00|1060.6|1055.6|1058.3|1053.3|1061.6|1056.6|1058.3|1053.3|158
1646152500000|2022-03-01 16:35:00|1058.2|1053.2|1058.4|1053.4|1058.8|1053.8|1057.1|1052.1|218
1646152800000|2022-03-01 16:40:00|1058.3|1053.3|1058.7|1053.7|1059.8|1054.8|1057.4|1052.4|205
1646153100000|2022-03-01 16:45:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1055.8|1050.8|239
1646153400000|2022-03-01 16:50:00|1059.3|1054.3|1058.1|1053.1|1060.2|1055.2|1057.3|1052.3|231
1646153700000|2022-03-01 16:55:00|1058|1053|1055.2|1050.2|1058.2|1053.2|1055|1050|200
1646154000000|2022-03-01 17:00:00|1055.3|1050.3|1056.6|1051.6|1058.2|1053.2|1054.4|1049.4|265
1646154300000|2022-03-01 17:05:00|1056.7|1051.7|1057|1052|1057.5|1052.5|1055.2|1050.2|235
1646154600000|2022-03-01 17:10:00|1056.9|1051.9|1056.9|1051.9|1058.7|1053.7|1056.1|1051.1|194
1646154900000|2022-03-01 17:15:00|1057|1052|1057.6|1052.6|1057.7|1052.7|1055.2|1050.2|201
1646155200000|2022-03-01 17:20:00|1057.5|1052.5|1055.5|1050.5|1057.7|1052.7|1055.5|1050.5|196
1646155500000|2022-03-01 17:25:00|1055.7|1050.7|1057.5|1052.5|1058.4|1053.4|1055.7|1050.7|175
1646155800000|2022-03-01 17:30:00|1057.6|1052.6|1060.1|1055.1|1060.3|1055.3|1056.8|1051.8|166
1646156100000|2022-03-01 17:35:00|1059.9|1054.9|1057.9|1052.9|1060.2|1055.2|1057.8|1052.8|215
1646156400000|2022-03-01 17:40:00|1058.2|1053.2|1058.2|1053.2|1058.7|1053.7|1056.7|1051.7|191
1646156700000|2022-03-01 17:45:00|1058.1|1053.1|1054.2|1049.2|1058.4|1053.4|1053.6|1048.6|248
1646157000000|2022-03-01 17:50:00|1054.1|1049.1|1054.3|1049.3|1055.6|1050.6|1053.6|1048.6|177
1646157300000|2022-03-01 17:55:00|1054.2|1049.2|1056.3|1051.3|1056.6|1051.6|1053.7|1048.7|215
1646157600000|2022-03-01 18:00:00|1056|1051|1054.9|1049.9|1056.5|1051.5|1054.5|1049.5|209
1646157900000|2022-03-01 18:05:00|1054.8|1049.8|1056.4|1051.4|1056.6|1051.6|1054.8|1049.8|132
1646158200000|2022-03-01 18:10:00|1056.3|1051.3|1056.9|1051.9|1057.8|1052.8|1056|1051|80
1646158500000|2022-03-01 18:15:00|1057|1052|1057.9|1052.9|1058.2|1053.2|1056.8|1051.8|165
1646158800000|2022-03-01 18:20:00|1058|1053|1056.3|1051.3|1059.7|1054.7|1055.4|1050.4|147
1646159100000|2022-03-01 18:25:00|1056.4|1051.4|1057.9|1052.9|1058.2|1053.2|1055.2|1050.2|221
1646159400000|2022-03-01 18:30:00|1058|1053|1057.5|1052.5|1058.8|1053.8|1056.8|1051.8|170
1646159700000|2022-03-01 18:35:00|1057.4|1052.4|1056.4|1051.4|1058.1|1053.1|1055.7|1050.7|175
1646160000000|2022-03-01 18:40:00|1056.5|1051.5|1057.5|1052.5|1058.1|1053.1|1056.4|1051.4|194
1646160300000|2022-03-01 18:45:00|1057.4|1052.4|1056.9|1051.9|1058|1053|1056.8|1051.8|187
1646160600000|2022-03-01 18:50:00|1056.4|1051.4|1058.3|1053.3|1058.3|1053.3|1056.4|1051.4|133
1646160900000|2022-03-01 18:55:00|1058.2|1053.2|1058.4|1053.4|1058.7|1053.7|1057.6|1052.6|169
1646161200000|2022-03-01 19:00:00|1058.1|1053.1|1057.2|1052.2|1058.4|1053.4|1057.1|1052.1|182
1646161500000|2022-03-01 19:05:00|1057.3|1052.3|1058.1|1053.1|1058.3|1053.3|1057.1|1052.1|143
1646161800000|2022-03-01 19:10:00|1058|1053|1057|1052|1058.3|1053.3|1056.5|1051.5|136
1646162100000|2022-03-01 19:15:00|1057.1|1052.1|1056.6|1051.6|1057.8|1052.8|1056|1051|146
1646162400000|2022-03-01 19:20:00|1056.5|1051.5|1054.3|1049.3|1056.8|1051.8|1054.3|1049.3|180
1646162700000|2022-03-01 19:25:00|1054.4|1049.4|1056.6|1051.6|1057.1|1052.1|1054|1049|160
1646163000000|2022-03-01 19:30:00|1056.7|1051.7|1057.6|1052.6|1058.3|1053.3|1056.6|1051.6|125
1646163300000|2022-03-01 19:35:00|1057.7|1052.7|1058.7|1053.7|1059.2|1054.2|1057.6|1052.6|146
1646163600000|2022-03-01 19:40:00|1058.6|1053.6|1057.8|1052.8|1058.8|1053.8|1057.7|1052.7|90
1646163900000|2022-03-01 19:45:00|1057.9|1052.9|1057.8|1052.8|1058.3|1053.3|1056.9|1051.9|167
1646164200000|2022-03-01 19:50:00|1057.7|1052.7|1056|1051|1057.7|1052.7|1055.3|1050.3|146
1646164500000|2022-03-01 19:55:00|1055.9|1050.9|1056.9|1051.9|1057|1052|1055.6|1050.6|173
1646164800000|2022-03-01 20:00:00|1057.2|1052.2|1058.3|1053.3|1058.3|1053.3|1056.8|1051.8|147
1646165100000|2022-03-01 20:05:00|1058.2|1053.2|1058.5|1053.5|1059|1054|1058.2|1053.2|137
1646165400000|2022-03-01 20:10:00|1058.6|1053.6|1059.2|1054.2|1060|1055|1058.4|1053.4|122
1646165700000|2022-03-01 20:15:00|1059.3|1054.3|1057.7|1052.7|1059.4|1054.4|1057.3|1052.3|106
1646166000000|2022-03-01 20:20:00|1057.8|1052.8|1057.4|1052.4|1058|1053|1056.9|1051.9|104
1646166300000|2022-03-01 20:25:00|1057.1|1052.1|1054.3|1049.3|1057.1|1052.1|1054.1|1049.1|104
1646166600000|2022-03-01 20:30:00|1054.1|1049.1|1054.7|1049.7|1054.9|1049.9|1053.8|1048.8|135
1646166900000|2022-03-01 20:35:00|1054.8|1049.8|1056.7|1051.7|1057.1|1052.1|1054.6|1049.6|104
1646167200000|2022-03-01 20:40:00|1056.4|1051.4|1056.8|1051.8|1058|1053|1056.4|1051.4|128
1646167500000|2022-03-01 20:45:00|1056.9|1051.9|1057.4|1052.4|1057.9|1052.9|1056.9|1051.9|134
1646167800000|2022-03-01 20:50:00|1057.5|1052.5|1057.1|1052.1|1057.6|1052.6|1056.6|1051.6|125
1646168100000|2022-03-01 20:55:00|1057.2|1052.2|1058.5|1053.5|1058.9|1053.9|1057.1|1052.1|105
1646168400000|2022-03-01 21:00:00|1058.6|1053.6|1058.2|1053.2|1059.3|1054.3|1058|1053|108
1646168700000|2022-03-01 21:05:00|1060.3|1055.3|1060.2|1055.2|1061.2|1056.2|1059.9|1054.9|95
1646169000000|2022-03-01 21:10:00|1062.3|1057.3|1061.9|1056.9|1062.6|1057.6|1061|1056|75
1646169300000|2022-03-01 21:15:00|1061.8|1056.8|1060.9|1055.9|1062.1|1057.1|1060.9|1055.9|86
1646169600000|2022-03-01 21:20:00|1061|1056|1060.7|1055.7|1061.1|1056.1|1060.6|1055.6|61
1646169900000|2022-03-01 21:25:00|1060.6|1055.6|1060.8|1055.8|1061.4|1056.4|1060.6|1055.6|47
1646170200000|2022-03-01 21:30:00|1060.7|1055.7|1056.7|1051.7|1060.9|1055.9|1056.5|1051.5|75
1646170500000|2022-03-01 21:35:00|1056.5|1051.5|1057.3|1052.3|1057.3|1052.3|1056.4|1051.4|58
1646170800000|2022-03-01 21:40:00|1057.1|1052.1|1057.7|1052.7|1057.8|1052.8|1057.1|1052.1|23
1646171100000|2022-03-01 21:45:00|1057.6|1052.6|1057.8|1052.8|1058.7|1053.7|1057.5|1052.5|85
1646171400000|2022-03-01 21:50:00|1057.9|1052.9|1057.9|1052.9|1058.8|1053.8|1057.8|1052.8|50
1646171700000|2022-03-01 21:55:00|1058.1|1053.1|1061.4|1050.7|1061.8|1053.4|1058.1|1049.8|73
1646175600000|2022-03-01 23:00:00|1062|1057|1060.8|1055.8|1062.4|1057.4|1060.5|1055.5|52
1646175900000|2022-03-01 23:05:00|1060.9|1055.9|1059.5|1054.5|1060.9|1055.9|1058.8|1053.8|41
1646176200000|2022-03-01 23:10:00|1059.6|1054.6|1060.4|1055.4|1060.4|1055.4|1059.4|1054.4|25
1646176500000|2022-03-01 23:15:00|1060.5|1055.5|1058.9|1053.9|1060.5|1055.5|1058.5|1053.5|48
1646176800000|2022-03-01 23:20:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1059|1054|54
1646177100000|2022-03-01 23:25:00|1059.7|1054.7|1059.6|1054.6|1060.3|1055.3|1059.3|1054.3|37
1646177400000|2022-03-01 23:30:00|1060.1|1055.1|1059.4|1054.4|1060.2|1055.2|1059.1|1054.1|47
1646177700000|2022-03-01 23:35:00|1059.5|1054.5|1059.6|1054.6|1059.9|1054.9|1059.2|1054.2|40
1646178000000|2022-03-01 23:40:00|1059.7|1054.7|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|31
1646178300000|2022-03-01 23:45:00|1060.1|1055.1|1059.7|1054.7|1060.6|1055.6|1059.6|1054.6|52
1646178600000|2022-03-01 23:50:00|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1058.6|1053.6|50
1646178900000|2022-03-01 23:55:00|1059.6|1054.6|1062.8|1057.8|1063.2|1058.2|1059.2|1054.2|66
1646179200000|2022-03-02 00:00:00|1062.9|1057.9|1061.2|1056.2|1063.1|1058.1|1061.1|1056.1|69
1646179500000|2022-03-02 00:05:00|1061.3|1056.3|1062.9|1057.9|1062.9|1057.9|1061.1|1056.1|90
1646179800000|2022-03-02 00:10:00|1063|1058|1062.9|1057.9|1063.5|1058.5|1062.5|1057.5|71
1646180100000|2022-03-02 00:15:00|1063|1058|1063.9|1058.9|1063.9|1058.9|1062.9|1057.9|75
1646180400000|2022-03-02 00:20:00|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1062.8|1057.8|51
1646180700000|2022-03-02 00:25:00|1063.6|1058.6|1062.6|1057.6|1063.8|1058.8|1062.4|1057.4|68
1646181000000|2022-03-02 00:30:00|1062.5|1057.5|1061.8|1056.8|1062.6|1057.6|1061.7|1056.7|68
1646181300000|2022-03-02 00:35:00|1061.7|1056.7|1061.9|1056.9|1062.5|1057.5|1061.7|1056.7|64
1646181600000|2022-03-02 00:40:00|1061.8|1056.8|1061.7|1056.7|1062.5|1057.5|1061.6|1056.6|79
1646181900000|2022-03-02 00:45:00|1061.6|1056.6|1061.3|1056.3|1061.9|1056.9|1061.2|1056.2|68
1646182200000|2022-03-02 00:50:00|1061.2|1056.2|1061.2|1056.2|1062|1057|1061.2|1056.2|70
1646182500000|2022-03-02 00:55:00|1061.3|1056.3|1061.8|1056.8|1061.9|1056.9|1061|1056|70
1646182800000|2022-03-02 01:00:00|1061.7|1056.7|1060.3|1055.3|1062|1057|1060.3|1055.3|160
1646183100000|2022-03-02 01:05:00|1060.2|1055.2|1058.8|1053.8|1060.7|1055.7|1058.6|1053.6|125
1646183400000|2022-03-02 01:10:00|1058.9|1053.9|1060.2|1055.2|1060.2|1055.2|1058.9|1053.9|64
1646183700000|2022-03-02 01:15:00|1058.5|1053.5|1057.7|1052.7|1058.5|1053.5|1057.4|1052.4|118
1646184000000|2022-03-02 01:20:00|1057.6|1052.6|1056.4|1051.4|1057.7|1052.7|1056.3|1051.3|65
1646184300000|2022-03-02 01:25:00|1056.5|1051.5|1058.9|1053.9|1059.1|1054.1|1056.4|1051.4|48
1646184600000|2022-03-02 01:30:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1058.5|1053.5|59
1646184900000|2022-03-02 01:35:00|1059.4|1054.4|1059.5|1054.5|1060.2|1055.2|1058.7|1053.7|77
1646185200000|2022-03-02 01:40:00|1059.4|1054.4|1060|1055|1060.2|1055.2|1059.4|1054.4|52
1646185500000|2022-03-02 01:45:00|1059.8|1054.8|1059.1|1054.1|1060.2|1055.2|1058.6|1053.6|68
1646185800000|2022-03-02 01:50:00|1059.2|1054.2|1060|1055|1060.3|1055.3|1059.2|1054.2|51
1646186100000|2022-03-02 01:55:00|1060.1|1055.1|1061.1|1056.1|1061.1|1056.1|1059.6|1054.6|65
1646186400000|2022-03-02 02:00:00|1060.9|1055.9|1060.7|1055.7|1061.1|1056.1|1059.5|1054.5|83
1646186700000|2022-03-02 02:05:00|1060.6|1055.6|1062.7|1057.7|1063.5|1058.5|1060.5|1055.5|77
1646187000000|2022-03-02 02:10:00|1062.8|1057.8|1062.4|1057.4|1062.8|1057.8|1062.3|1057.3|39
1646187300000|2022-03-02 02:15:00|1062.3|1057.3|1061.8|1056.8|1062.5|1057.5|1061.5|1056.5|141
1646187600000|2022-03-02 02:20:00|1061.9|1056.9|1060.8|1055.8|1062.2|1057.2|1060.8|1055.8|54
1646187900000|2022-03-02 02:25:00|1060.7|1055.7|1061.6|1056.6|1061.6|1056.6|1060.2|1055.2|40
1646188200000|2022-03-02 02:30:00|1061.7|1056.7|1063.1|1058.1|1063.5|1058.5|1061.7|1056.7|42
1646188500000|2022-03-02 02:35:00|1063|1058|1062.1|1057.1|1063.1|1058.1|1061.7|1056.7|115
1646188800000|2022-03-02 02:40:00|1062|1057|1061.7|1056.7|1062.5|1057.5|1061.6|1056.6|129
1646189100000|2022-03-02 02:45:00|1061.6|1056.6|1060.6|1055.6|1062.1|1057.1|1060.6|1055.6|69
1646189400000|2022-03-02 02:50:00|1060.7|1055.7|1062.2|1057.2|1062.2|1057.2|1060.6|1055.6|44
1646189700000|2022-03-02 02:55:00|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|15
1646190000000|2022-03-02 03:00:00|1062.6|1057.6|1061.8|1056.8|1063|1058|1061.8|1056.8|80
1646190300000|2022-03-02 03:05:00|1061.5|1056.5|1061.1|1056.1|1061.8|1056.8|1060.6|1055.6|55
1646190600000|2022-03-02 03:10:00|1061|1056|1060.6|1055.6|1061|1056|1060.2|1055.2|58
1646190900000|2022-03-02 03:15:00|1060.5|1055.5|1059.4|1054.4|1060.5|1055.5|1058.9|1053.9|52
1646191200000|2022-03-02 03:20:00|1059.3|1054.3|1059.3|1054.3|1059.7|1054.7|1059|1054|55
1646191500000|2022-03-02 03:25:00|1059.1|1054.1|1059|1054|1059.4|1054.4|1058.5|1053.5|38
1646191800000|2022-03-02 03:30:00|1059.1|1054.1|1059.7|1054.7|1059.9|1054.9|1059.1|1054.1|54
1646192100000|2022-03-02 03:35:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059|1054|27
1646192400000|2022-03-02 03:40:00|1059.4|1054.4|1059.2|1054.2|1059.7|1054.7|1058.1|1053.1|49
1646192700000|2022-03-02 03:45:00|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|34
1646193000000|2022-03-02 03:50:00|1059.4|1054.4|1057.8|1052.8|1059.5|1054.5|1057.6|1052.6|54
1646193300000|2022-03-02 03:55:00|1057.9|1052.9|1058.3|1053.3|1058.4|1053.4|1057.6|1052.6|16
1646193600000|2022-03-02 04:00:00|1058.4|1053.4|1057.8|1052.8|1058.4|1053.4|1057.4|1052.4|43
1646193900000|2022-03-02 04:05:00|1057.7|1052.7|1057.8|1052.8|1058|1053|1056.6|1051.6|37
1646194200000|2022-03-02 04:10:00|1057.7|1052.7|1057.7|1052.7|1058.1|1053.1|1057.6|1052.6|57
1646194500000|2022-03-02 04:15:00|1057.8|1052.8|1058.6|1053.6|1058.9|1053.9|1057.8|1052.8|35
1646194800000|2022-03-02 04:20:00|1058.7|1053.7|1059.1|1054.1|1059.5|1054.5|1058.6|1053.6|23
1646195100000|2022-03-02 04:25:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|12
1646195400000|2022-03-02 04:30:00|1059.3|1054.3|1059.4|1054.4|1059.6|1054.6|1059.2|1054.2|23
1646195700000|2022-03-02 04:35:00|1059.6|1054.6|1059.1|1054.1|1059.7|1054.7|1059.1|1054.1|41
1646196000000|2022-03-02 04:40:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|36
1646196300000|2022-03-02 04:45:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|21
1646196600000|2022-03-02 04:50:00|1059.6|1054.6|1060.3|1055.3|1060.5|1055.5|1059.6|1054.6|23
1646196900000|2022-03-02 04:55:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|28
1646197200000|2022-03-02 05:00:00|1060.1|1055.1|1060.3|1055.3|1060.6|1055.6|1060|1055|146
1646197500000|2022-03-02 05:05:00|1060.4|1055.4|1059.2|1054.2|1060.6|1055.6|1059|1054|50
1646197800000|2022-03-02 05:10:00|1059.3|1054.3|1058.8|1053.8|1059.5|1054.5|1058.8|1053.8|28
1646198100000|2022-03-02 05:15:00|1058.7|1053.7|1057.8|1052.8|1058.7|1053.7|1057.5|1052.5|38
1646198400000|2022-03-02 05:20:00|1057.9|1052.9|1056.8|1051.8|1057.9|1052.9|1056.7|1051.7|17
1646198700000|2022-03-02 05:25:00|1056.7|1051.7|1057.6|1052.6|1057.7|1052.7|1056.7|1051.7|41
1646199000000|2022-03-02 05:30:00|1057.5|1052.5|1058|1053|1058|1053|1056.5|1051.5|90
1646199300000|2022-03-02 05:35:00|1057.9|1052.9|1059.5|1054.5|1059.7|1054.7|1057.9|1052.9|77
1646199600000|2022-03-02 05:40:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1058.9|1053.9|25
1646199900000|2022-03-02 05:45:00|1059.2|1054.2|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|36
1646200200000|2022-03-02 05:50:00|1059.4|1054.4|1058.7|1053.7|1059.9|1054.9|1058.7|1053.7|50
1646200500000|2022-03-02 05:55:00|1058.8|1053.8|1056.6|1051.6|1059.5|1054.5|1056.6|1051.6|58
1646200800000|2022-03-02 06:00:00|1056.5|1051.5|1054.8|1049.8|1057|1052|1054.8|1049.8|94
1646201100000|2022-03-02 06:05:00|1054.7|1049.7|1055.5|1050.5|1056.5|1051.5|1054.7|1049.7|80
1646201400000|2022-03-02 06:10:00|1055.6|1050.6|1057.8|1052.8|1059.3|1054.3|1055.3|1050.3|79
1646201700000|2022-03-02 06:15:00|1057.9|1052.9|1059.6|1054.6|1059.7|1054.7|1057.6|1052.6|73
1646202000000|2022-03-02 06:20:00|1059.7|1054.7|1057.5|1052.5|1059.7|1054.7|1057.5|1052.5|101
1646202300000|2022-03-02 06:25:00|1057.3|1052.3|1059.1|1054.1|1059.3|1054.3|1057.3|1052.3|58
1646202600000|2022-03-02 06:30:00|1059.2|1054.2|1059|1054|1059.6|1054.6|1058.7|1053.7|46
1646202900000|2022-03-02 06:35:00|1058.9|1053.9|1058.7|1053.7|1059|1054|1057.8|1052.8|43
1646203200000|2022-03-02 06:40:00|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058|1053|62
1646203500000|2022-03-02 06:45:00|1059|1054|1059.2|1054.2|1059.5|1054.5|1058.9|1053.9|51
1646203800000|2022-03-02 06:50:00|1059.1|1054.1|1058.8|1053.8|1059.4|1054.4|1057.7|1052.7|66
1646204100000|2022-03-02 06:55:00|1058.7|1053.7|1058.2|1053.2|1058.8|1053.8|1058|1053|91
1646204400000|2022-03-02 07:00:00|1058.3|1053.3|1057.7|1052.7|1059|1054|1057.5|1052.5|67
1646204700000|2022-03-02 07:05:00|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057|1052|56
1646205000000|2022-03-02 07:10:00|1057.9|1052.9|1060.3|1055.3|1060.4|1055.4|1057.9|1052.9|40
1646205300000|2022-03-02 07:15:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1059.3|1054.3|59
1646205600000|2022-03-02 07:20:00|1060.3|1055.3|1062.8|1057.8|1062.8|1057.8|1060.2|1055.2|136
1646205900000|2022-03-02 07:25:00|1062.9|1057.9|1061.8|1056.8|1063.1|1058.1|1061.3|1056.3|114
1646206200000|2022-03-02 07:30:00|1061.9|1056.9|1062.7|1057.7|1063.4|1058.4|1061.1|1056.1|111
1646206500000|2022-03-02 07:35:00|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062|1057|83
1646206800000|2022-03-02 07:40:00|1062.5|1057.5|1062.9|1057.9|1064.6|1059.6|1061.9|1056.9|48
1646207100000|2022-03-02 07:45:00|1063|1058|1063.8|1058.8|1064.7|1059.7|1063|1058|102
1646207400000|2022-03-02 07:50:00|1063.9|1058.9|1067.5|1062.5|1067.9|1062.9|1063.9|1058.9|149
1646207700000|2022-03-02 07:55:00|1067.3|1062.3|1065.6|1060.6|1067.4|1062.4|1065.1|1060.1|126
1646208000000|2022-03-02 08:00:00|1065.1|1060.1|1063.4|1058.4|1066.3|1061.3|1063.3|1058.3|230
1646208300000|2022-03-02 08:05:00|1063.5|1058.5|1062.1|1057.1|1064.3|1059.3|1061.5|1056.5|193
1646208600000|2022-03-02 08:10:00|1062|1057|1062.7|1057.7|1063.7|1058.7|1062|1057|127
1646208900000|2022-03-02 08:15:00|1062.8|1057.8|1063.6|1058.6|1064.4|1059.4|1062.4|1057.4|150
1646209200000|2022-03-02 08:20:00|1063.7|1058.7|1063.7|1058.7|1065.4|1060.4|1063.2|1058.2|155
1646209500000|2022-03-02 08:25:00|1064|1059|1060.4|1055.4|1064.2|1059.2|1059.8|1054.8|157
1646209800000|2022-03-02 08:30:00|1060.6|1055.6|1059.4|1054.4|1062|1057|1059.1|1054.1|143
1646210100000|2022-03-02 08:35:00|1059.5|1054.5|1059.7|1054.7|1060|1055|1057.6|1052.6|174
1646210400000|2022-03-02 08:40:00|1059.6|1054.6|1058.2|1053.2|1059.7|1054.7|1057.6|1052.6|115
1646210700000|2022-03-02 08:45:00|1058.1|1053.1|1058.4|1053.4|1058.9|1053.9|1057.8|1052.8|131
1646211000000|2022-03-02 08:50:00|1058.2|1053.2|1058.2|1053.2|1058.9|1053.9|1057.7|1052.7|145
1646211300000|2022-03-02 08:55:00|1058|1053|1060.8|1055.8|1061|1056|1057.8|1052.8|80
1646211600000|2022-03-02 09:00:00|1060.7|1055.7|1060.5|1055.5|1062.5|1057.5|1060.4|1055.4|133
1646211900000|2022-03-02 09:05:00|1060.7|1055.7|1062.6|1057.6|1064.6|1059.6|1060.7|1055.7|143
1646212200000|2022-03-02 09:10:00|1062.5|1057.5|1064.3|1059.3|1066.1|1061.1|1062.5|1057.5|96
1646212500000|2022-03-02 09:15:00|1064.2|1059.2|1064.6|1059.6|1064.9|1059.9|1063|1058|82
1646212800000|2022-03-02 09:20:00|1064.5|1059.5|1063.4|1058.4|1064.8|1059.8|1063.3|1058.3|74
1646213100000|2022-03-02 09:25:00|1063.5|1058.5|1067.3|1062.3|1067.6|1062.6|1063.4|1058.4|113
1646213400000|2022-03-02 09:30:00|1067.2|1062.2|1063.4|1058.4|1070.4|1063|1063.4|1058.4|285
1646213700000|2022-03-02 09:35:00|1063.7|1058.7|1066|1061|1066|1061|1063.2|1058.2|157
1646214000000|2022-03-02 09:40:00|1065.9|1060.9|1068.1|1063.1|1068.1|1063.1|1065.3|1060.3|136
1646214300000|2022-03-02 09:45:00|1068.3|1063.3|1069.5|1064.5|1070.6|1065.6|1068|1063|147
1646214600000|2022-03-02 09:50:00|1069.6|1064.6|1068.1|1063.1|1069.9|1064.9|1067.9|1062.9|150
1646214900000|2022-03-02 09:55:00|1068.2|1063.2|1067.2|1062.2|1068.7|1063.7|1067.2|1062.2|113
1646215200000|2022-03-02 10:00:00|1067.1|1062.1|1067.4|1062.4|1068|1063|1067.1|1062.1|107
1646215500000|2022-03-02 10:05:00|1067.3|1062.3|1067.3|1062.3|1068.1|1063.1|1067.1|1062.1|109
1646215800000|2022-03-02 10:10:00|1067.4|1062.4|1066.4|1061.4|1067.5|1062.5|1065.1|1060.1|99
1646216100000|2022-03-02 10:15:00|1066.5|1061.5|1068.4|1063.4|1069.1|1064.1|1066.1|1061.1|83
1646216400000|2022-03-02 10:20:00|1068.3|1063.3|1069.6|1064.6|1069.6|1064.6|1068.2|1063.2|88
1646216700000|2022-03-02 10:25:00|1069.5|1064.5|1066|1061|1069.9|1064.9|1064.9|1059.9|269
1646217000000|2022-03-02 10:30:00|1066.3|1061.3|1065.9|1060.9|1067.3|1062.3|1065.7|1060.7|182
1646217300000|2022-03-02 10:35:00|1066|1061|1065.5|1060.5|1066.9|1061.9|1064.3|1059.3|146
1646217600000|2022-03-02 10:40:00|1065.4|1060.4|1065.5|1060.5|1066.3|1061.3|1064.4|1059.4|127
1646217900000|2022-03-02 10:45:00|1065.4|1060.4|1063.9|1058.9|1066.2|1061.2|1063.2|1058.2|174
1646218200000|2022-03-02 10:50:00|1064|1059|1063.6|1058.6|1064.3|1059.3|1063.3|1058.3|77
1646218500000|2022-03-02 10:55:00|1063.8|1058.8|1065.6|1060.6|1066|1061|1063.8|1058.8|83
1646218800000|2022-03-02 11:00:00|1065.5|1060.5|1067.6|1062.6|1067.7|1062.7|1065.5|1060.5|153
1646219100000|2022-03-02 11:05:00|1067.7|1062.7|1069.8|1064.8|1070.3|1065.3|1067|1062|194
1646219400000|2022-03-02 11:10:00|1069.9|1064.9|1068.5|1063.5|1070.1|1065.1|1068.2|1063.2|136
1646219700000|2022-03-02 11:15:00|1068.6|1063.6|1066.8|1061.8|1068.8|1063.8|1066.7|1061.7|131
1646220000000|2022-03-02 11:20:00|1066.7|1061.7|1068.6|1063.6|1068.8|1063.8|1066.7|1061.7|92
1646220300000|2022-03-02 11:25:00|1068.5|1063.5|1068.9|1063.9|1069.4|1064.4|1068.5|1063.5|91
1646220600000|2022-03-02 11:30:00|1069|1064|1067.5|1062.5|1069.4|1064.4|1067.5|1062.5|116
1646220900000|2022-03-02 11:35:00|1067.3|1062.3|1067|1062|1067.5|1062.5|1066.5|1061.5|119
1646221200000|2022-03-02 11:40:00|1067.1|1062.1|1067.4|1062.4|1068.8|1063.8|1066.9|1061.9|80
1646221500000|2022-03-02 11:45:00|1067.6|1062.6|1065.9|1060.9|1067.6|1062.6|1065.9|1060.9|111
1646221800000|2022-03-02 11:50:00|1066|1061|1066.6|1061.6|1067.1|1062.1|1065.9|1060.9|109
1646222100000|2022-03-02 11:55:00|1066.7|1061.7|1066.8|1061.8|1067.6|1062.6|1066.3|1061.3|102
1646222400000|2022-03-02 12:00:00|1066.6|1061.6|1067.9|1062.9|1068|1063|1065.9|1060.9|136
1646222700000|2022-03-02 12:05:00|1068|1063|1067.2|1062.2|1068|1063|1066.3|1061.3|118
1646223000000|2022-03-02 12:10:00|1067.3|1062.3|1068.6|1063.6|1068.7|1063.7|1067.2|1062.2|128
1646223300000|2022-03-02 12:15:00|1068.5|1063.5|1066.8|1061.8|1069.6|1064.6|1066.1|1061.1|138
1646223600000|2022-03-02 12:20:00|1066.7|1061.7|1067.7|1062.7|1067.7|1062.7|1066|1061|113
1646223900000|2022-03-02 12:25:00|1067.6|1062.6|1066.1|1061.1|1067.6|1062.6|1065.7|1060.7|91
1646224200000|2022-03-02 12:30:00|1066.2|1061.2|1068.6|1063.6|1068.8|1063.8|1066.1|1061.1|148
1646224500000|2022-03-02 12:35:00|1068.7|1063.7|1068.7|1063.7|1068.9|1063.9|1067.9|1062.9|110
1646224800000|2022-03-02 12:40:00|1068.6|1063.6|1067.2|1062.2|1068.8|1063.8|1066.4|1061.4|117
1646225100000|2022-03-02 12:45:00|1067|1062|1068.1|1063.1|1069.1|1064.1|1066.9|1061.9|73
1646225400000|2022-03-02 12:50:00|1068.2|1063.2|1068.8|1063.8|1069|1064|1068|1063|92
1646225700000|2022-03-02 12:55:00|1068.9|1063.9|1068.5|1063.5|1068.9|1063.9|1067.9|1062.9|92
1646226000000|2022-03-02 13:00:00|1068.4|1063.4|1069.8|1064.8|1071|1066|1067.6|1062.6|281
1646226300000|2022-03-02 13:05:00|1069.6|1064.6|1067.6|1062.6|1070.7|1065.7|1064.6|1059.6|186
1646226600000|2022-03-02 13:10:00|1067.5|1062.5|1066.9|1061.9|1069.5|1064.5|1065.9|1060.9|147
1646226900000|2022-03-02 13:15:00|1066.6|1061.6|1063.6|1058.6|1067.7|1062.7|1062.9|1057.9|181
1646227200000|2022-03-02 13:20:00|1062|1057|1061.8|1056.8|1064.4|1059.4|1060.5|1055.5|327
1646227500000|2022-03-02 13:25:00|1061.4|1056.4|1067.7|1062.7|1068.5|1063.5|1061.4|1056.4|300
1646227800000|2022-03-02 13:30:00|1067.6|1062.6|1070.2|1065.2|1071.6|1066.6|1066.8|1061.8|385
1646228100000|2022-03-02 13:35:00|1070.1|1065.1|1070.7|1065.7|1071|1066|1066.2|1061.2|285
1646228400000|2022-03-02 13:40:00|1070.8|1065.8|1068.9|1063.9|1071.9|1066.9|1068.3|1063.3|229
1646228700000|2022-03-02 13:45:00|1068.8|1063.8|1068.8|1063.8|1070.5|1065.5|1067.5|1062.5|205
1646229000000|2022-03-02 13:50:00|1068.9|1063.9|1069.4|1064.4|1071.1|1066.1|1067.8|1062.8|170
1646229300000|2022-03-02 13:55:00|1069.2|1064.2|1067.8|1062.8|1069.5|1064.5|1067.6|1062.6|197
1646229600000|2022-03-02 14:00:00|1067.7|1062.7|1065.7|1060.7|1067.8|1062.8|1065.1|1060.1|160
1646229900000|2022-03-02 14:05:00|1065.8|1060.8|1063.6|1058.6|1066|1061|1062.9|1057.9|133
1646230200000|2022-03-02 14:10:00|1063.3|1058.3|1064|1059|1064.2|1059.2|1062.6|1057.6|116
1646230500000|2022-03-02 14:15:00|1064.1|1059.1|1061.9|1056.9|1064.2|1059.2|1061|1056|192
1646230800000|2022-03-02 14:20:00|1061.8|1056.8|1062.3|1057.3|1062.9|1057.9|1060.7|1055.7|224
1646231100000|2022-03-02 14:25:00|1062.5|1057.5|1065|1060|1065.2|1060.2|1061.7|1056.7|157
1646231400000|2022-03-02 14:30:00|1064.9|1059.9|1063.3|1058.3|1064.9|1059.9|1061.8|1056.8|263
1646231700000|2022-03-02 14:35:00|1063.2|1058.2|1058.4|1053.4|1063.2|1058.2|1056.8|1051.8|354
1646232000000|2022-03-02 14:40:00|1058.3|1053.3|1059.6|1054.6|1061.7|1056.7|1056.8|1051.8|282
1646232300000|2022-03-02 14:45:00|1059.3|1054.3|1064|1059|1064|1059|1059.1|1054.1|236
1646232600000|2022-03-02 14:50:00|1064.3|1059.3|1062.5|1057.5|1064.8|1059.8|1061|1056|242
1646232900000|2022-03-02 14:55:00|1062.6|1057.6|1066|1061|1066.9|1061.9|1062.5|1057.5|240
1646233200000|2022-03-02 15:00:00|1066.1|1061.1|1064.4|1059.4|1066.1|1061.1|1062.8|1057.8|278
1646233500000|2022-03-02 15:05:00|1064.3|1059.3|1062.2|1057.2|1064.6|1059.6|1061.1|1056.1|229
1646233800000|2022-03-02 15:10:00|1062.1|1057.1|1061|1056|1063.6|1058.6|1060.9|1055.9|277
1646234100000|2022-03-02 15:15:00|1061.1|1056.1|1058.9|1053.9|1061.1|1056.1|1058.2|1053.2|204
1646234400000|2022-03-02 15:20:00|1058.8|1053.8|1058.7|1053.7|1060|1055|1058.3|1053.3|149
1646234700000|2022-03-02 15:25:00|1058.6|1053.6|1061.6|1056.6|1063|1058|1057.6|1052.6|227
1646235000000|2022-03-02 15:30:00|1061.2|1056.2|1056.7|1051.7|1061.6|1056.6|1055.5|1050.5|403
1646235300000|2022-03-02 15:35:00|1056.8|1051.8|1059.9|1054.9|1060|1055|1055.1|1050.1|226
1646235600000|2022-03-02 15:40:00|1060|1055|1058.9|1053.9|1060|1055|1054.8|1049.8|167
1646235900000|2022-03-02 15:45:00|1059.1|1054.1|1056.6|1051.6|1059.2|1054.2|1056.6|1051.6|181
1646236200000|2022-03-02 15:50:00|1056.5|1051.5|1057.8|1052.8|1057.8|1052.8|1055.6|1050.6|171
1646236500000|2022-03-02 15:55:00|1058.1|1053.1|1060.6|1055.6|1060.6|1055.6|1057.2|1052.2|237
1646236800000|2022-03-02 16:00:00|1060.5|1055.5|1062.5|1057.5|1063.9|1058.9|1060.2|1055.2|282
1646237100000|2022-03-02 16:05:00|1062.8|1057.8|1063.6|1058.6|1065.6|1060.6|1062.4|1057.4|261
1646237400000|2022-03-02 16:10:00|1063.5|1058.5|1066.2|1061.2|1067.8|1062.8|1062.6|1057.6|278
1646237700000|2022-03-02 16:15:00|1066.3|1061.3|1066.7|1061.7|1068.1|1063.1|1065.5|1060.5|197
1646238000000|2022-03-02 16:20:00|1066.9|1061.9|1068.6|1063.6|1068.7|1063.7|1066.9|1061.9|220
1646238300000|2022-03-02 16:25:00|1068.7|1063.7|1070.9|1065.9|1073|1068|1068|1063|212
1646238600000|2022-03-02 16:30:00|1071|1066|1068.5|1063.5|1071.5|1066.5|1068.4|1063.4|346
1646238900000|2022-03-02 16:35:00|1068.4|1063.4|1068|1063|1069|1064|1064.4|1059.4|307
1646239200000|2022-03-02 16:40:00|1068.1|1063.1|1066.8|1061.8|1069.7|1064.7|1066|1061|234
1646239500000|2022-03-02 16:45:00|1066.7|1061.7|1066.2|1061.2|1067.5|1062.5|1066.1|1061.1|206
1646239800000|2022-03-02 16:50:00|1066.3|1061.3|1070.5|1065.5|1070.7|1065.7|1066.1|1061.1|210
1646240100000|2022-03-02 16:55:00|1070.4|1065.4|1068.5|1063.5|1071.3|1066.3|1066.9|1061.9|221
1646240400000|2022-03-02 17:00:00|1068|1063|1071.9|1066.9|1072.3|1067.3|1068|1063|188
1646240700000|2022-03-02 17:05:00|1071.8|1066.8|1069.8|1064.8|1072|1067|1069.8|1064.8|252
1646241000000|2022-03-02 17:10:00|1069.7|1064.7|1068.2|1063.2|1070.3|1065.3|1067.6|1062.6|225
1646241300000|2022-03-02 17:15:00|1068.1|1063.1|1069.7|1064.7|1070.4|1065.4|1068.1|1063.1|139
1646241600000|2022-03-02 17:20:00|1069.8|1064.8|1068.9|1063.9|1069.9|1064.9|1068.4|1063.4|219
1646241900000|2022-03-02 17:25:00|1068.8|1063.8|1070.4|1065.4|1070.6|1065.6|1068.8|1063.8|288
1646242200000|2022-03-02 17:30:00|1070.5|1065.5|1071.6|1066.6|1072.1|1067.1|1069.5|1064.5|160
1646242500000|2022-03-02 17:35:00|1071.5|1066.5|1071.2|1066.2|1072.5|1067.5|1071|1066|161
1646242800000|2022-03-02 17:40:00|1071.1|1066.1|1069.7|1064.7|1071.2|1066.2|1069.6|1064.6|158
1646243100000|2022-03-02 17:45:00|1069.8|1064.8|1067.8|1062.8|1070.3|1065.3|1067.7|1062.7|118
1646243400000|2022-03-02 17:50:00|1067.9|1062.9|1067.7|1062.7|1068.2|1063.2|1066.8|1061.8|124
1646243700000|2022-03-02 17:55:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1066.4|1061.4|160
1646244000000|2022-03-02 18:00:00|1067.7|1062.7|1070.8|1065.8|1071.1|1066.1|1067.6|1062.6|280
1646244300000|2022-03-02 18:05:00|1070.7|1065.7|1072|1067|1072.3|1067.3|1070.6|1065.6|104
1646244600000|2022-03-02 18:10:00|1072.1|1067.1|1073.1|1068.1|1073.3|1068.3|1072.1|1067.1|148
1646244900000|2022-03-02 18:15:00|1073.2|1068.2|1073.5|1068.5|1074.1|1069.1|1072.9|1067.9|116
1646245200000|2022-03-02 18:20:00|1073.6|1068.6|1072.8|1067.8|1074|1069|1072.8|1067.8|137
1646245500000|2022-03-02 18:25:00|1072.9|1067.9|1076.2|1071.2|1076.5|1071.5|1072|1067|174
1646245800000|2022-03-02 18:30:00|1076.1|1071.1|1076.4|1071.4|1076.5|1071.5|1074.9|1069.9|121
1646246100000|2022-03-02 18:35:00|1076.5|1071.5|1074.9|1069.9|1076.5|1071.5|1074.6|1069.6|142
1646246400000|2022-03-02 18:40:00|1074.8|1069.8|1074.7|1069.7|1075.2|1070.2|1074.2|1069.2|84
1646246700000|2022-03-02 18:45:00|1074.8|1069.8|1074.8|1069.8|1075|1070|1074.3|1069.3|79
1646247000000|2022-03-02 18:50:00|1074.9|1069.9|1075.8|1070.8|1075.9|1070.9|1074.4|1069.4|170
1646247300000|2022-03-02 18:55:00|1075.9|1070.9|1075.6|1070.6|1076.4|1071.4|1075.5|1070.5|111
1646247600000|2022-03-02 19:00:00|1075.8|1070.8|1077.7|1072.7|1077.9|1072.9|1075.4|1070.4|173
1646247900000|2022-03-02 19:05:00|1077.8|1072.8|1077|1072|1078.3|1073.3|1076.6|1071.6|126
1646248200000|2022-03-02 19:10:00|1077.1|1072.1|1077.9|1072.9|1078.2|1073.2|1076.9|1071.9|81
1646248500000|2022-03-02 19:15:00|1078|1073|1078.2|1073.2|1079.5|1074.5|1077.7|1072.7|86
1646248800000|2022-03-02 19:20:00|1078.1|1073.1|1075.4|1070.4|1078.4|1073.4|1075.4|1070.4|77
1646249100000|2022-03-02 19:25:00|1075.5|1070.5|1077.3|1072.3|1077.4|1072.4|1074.9|1069.9|69
1646249400000|2022-03-02 19:30:00|1077.2|1072.2|1078.6|1073.6|1079.4|1074.4|1076.5|1071.5|138
1646249700000|2022-03-02 19:35:00|1078.7|1073.7|1079.9|1074.9|1080|1075|1078.6|1073.6|105
1646250000000|2022-03-02 19:40:00|1080|1075|1079.3|1074.3|1080|1075|1078.7|1073.7|65
1646250300000|2022-03-02 19:45:00|1078.9|1073.9|1079.4|1074.4|1079.6|1074.6|1078.8|1073.8|98
1646250600000|2022-03-02 19:50:00|1079.5|1074.5|1079.4|1074.4|1080.2|1075.2|1079.2|1074.2|129
1646250900000|2022-03-02 19:55:00|1079.5|1074.5|1078.1|1073.1|1079.7|1074.7|1078|1073|162
1646251200000|2022-03-02 20:00:00|1078|1073|1079.1|1074.1|1079.3|1074.3|1077.9|1072.9|101
1646251500000|2022-03-02 20:05:00|1079.2|1074.2|1081.1|1076.1|1081.1|1076.1|1079.1|1074.1|187
1646251800000|2022-03-02 20:10:00|1081|1076|1079.4|1074.4|1081.3|1076.3|1079.4|1074.4|95
1646252100000|2022-03-02 20:15:00|1079.9|1074.9|1079.8|1074.8|1080.1|1075.1|1078.8|1073.8|118
1646252400000|2022-03-02 20:20:00|1079.7|1074.7|1079.4|1074.4|1080.1|1075.1|1078.8|1073.8|144
1646252700000|2022-03-02 20:25:00|1079.5|1074.5|1079.3|1074.3|1080|1075|1079|1074|149
1646253000000|2022-03-02 20:30:00|1079.4|1074.4|1080.2|1075.2|1080.3|1075.3|1079.2|1074.2|125
1646253300000|2022-03-02 20:35:00|1080.3|1075.3|1079.1|1074.1|1080.6|1075.6|1079|1074|123
1646253600000|2022-03-02 20:40:00|1078.9|1073.9|1079.6|1074.6|1079.9|1074.9|1078.8|1073.8|104
1646253900000|2022-03-02 20:45:00|1079.7|1074.7|1077.9|1072.9|1079.9|1074.9|1077.5|1072.5|82
1646254200000|2022-03-02 20:50:00|1078.1|1073.1|1078.1|1073.1|1078.4|1073.4|1078|1073|79
1646254500000|2022-03-02 20:55:00|1078|1073|1077.4|1072.4|1078.1|1073.1|1077|1072|125
1646254800000|2022-03-02 21:00:00|1077.5|1072.5|1077.3|1072.3|1078.4|1073.4|1077.3|1072.3|85
1646255100000|2022-03-02 21:05:00|1077.8|1072.8|1078|1073|1078.2|1073.2|1077.6|1072.6|31
1646255400000|2022-03-02 21:10:00|1078.4|1073.4|1077.8|1072.8|1078.7|1073.7|1077.8|1072.8|40
1646255700000|2022-03-02 21:15:00|1077.9|1072.9|1078|1073|1078.1|1073.1|1077.8|1072.8|18
1646256000000|2022-03-02 21:20:00|1078.1|1073.1|1077.9|1072.9|1078.2|1073.2|1077.8|1072.8|26
1646256300000|2022-03-02 21:25:00|1077.8|1072.8|1078.2|1073.2|1079.1|1074.1|1077.8|1072.8|82
1646256600000|2022-03-02 21:30:00|1078.1|1073.1|1077.5|1072.5|1078.4|1073.4|1077|1072|36
1646256900000|2022-03-02 21:35:00|1077.6|1072.6|1077.4|1072.4|1077.6|1072.6|1077|1072|28
1646257200000|2022-03-02 21:40:00|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|18
1646257500000|2022-03-02 21:45:00|1077.4|1072.4|1077.2|1072.2|1077.9|1072.9|1077.1|1072.1|45
1646257800000|2022-03-02 21:50:00|1077.1|1072.1|1077.6|1072.6|1077.7|1072.7|1077|1072|37
1646258100000|2022-03-02 21:55:00|1077.7|1072.7|1079.7|1068.8|1081.6|1073.1|1077.6|1068.6|41
1646262000000|2022-03-02 23:00:00|1078.9|1070|1076.6|1071.6|1078.9|1072.5|1076.2|1070|49
1646262300000|2022-03-02 23:05:00|1076.5|1071.5|1076.7|1071.7|1077.2|1072.2|1076.4|1071.4|59
1646262600000|2022-03-02 23:10:00|1076.6|1071.6|1077.7|1072.7|1077.7|1072.7|1076.5|1071.5|31
1646262900000|2022-03-02 23:15:00|1077.8|1072.8|1076.9|1071.9|1078.1|1073.1|1076.4|1071.4|39
1646263200000|2022-03-02 23:20:00|1076.8|1071.8|1076.2|1071.2|1076.8|1071.8|1076.2|1071.2|28
1646263500000|2022-03-02 23:25:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|21
1646263800000|2022-03-02 23:30:00|1076.7|1071.7|1076.9|1071.9|1076.9|1071.9|1076.4|1071.4|38
1646264100000|2022-03-02 23:35:00|1077|1072|1076.9|1071.9|1078.2|1073.2|1076.8|1071.8|46
1646264400000|2022-03-02 23:40:00|1077.4|1072.4|1077.6|1072.6|1078|1073|1077.4|1072.4|33
1646264700000|2022-03-02 23:45:00|1077.8|1072.8|1077.3|1072.3|1077.9|1072.9|1076|1071|36
1646265000000|2022-03-02 23:50:00|1077.4|1072.4|1076.9|1071.9|1077.5|1072.5|1076.8|1071.8|47
1646265300000|2022-03-02 23:55:00|1076.8|1071.8|1075.8|1070.8|1076.9|1071.9|1075.8|1070.8|23
1646265600000|2022-03-03 00:00:00|1075.9|1070.9|1076.4|1071.4|1076.4|1071.4|1075.8|1070.8|59
1646265900000|2022-03-03 00:05:00|1076.3|1071.3|1076.8|1071.8|1076.9|1071.9|1076.1|1071.1|26
1646266200000|2022-03-03 00:10:00|1076.9|1071.9|1076.8|1071.8|1077.2|1072.2|1076.8|1071.8|41
1646266500000|2022-03-03 00:15:00|1076.9|1071.9|1076.7|1071.7|1076.9|1071.9|1076.1|1071.1|41
1646266800000|2022-03-03 00:20:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|29
1646267100000|2022-03-03 00:25:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076|1071|26
1646267400000|2022-03-03 00:30:00|1076.3|1071.3|1075.7|1070.7|1076.4|1071.4|1075.6|1070.6|20
1646267700000|2022-03-03 00:35:00|1075.6|1070.6|1075.8|1070.8|1075.9|1070.9|1075.6|1070.6|27
1646268000000|2022-03-03 00:40:00|1075.7|1070.7|1075.1|1070.1|1076|1071|1074.6|1069.6|21
1646268300000|2022-03-03 00:45:00|1075|1070|1074.9|1069.9|1075.2|1070.2|1074.9|1069.9|59
1646268600000|2022-03-03 00:50:00|1075|1070|1074.5|1069.5|1075.3|1070.3|1074.5|1069.5|26
1646268900000|2022-03-03 00:55:00|1074.4|1069.4|1074.5|1069.5|1074.7|1069.7|1074.2|1069.2|28
1646269200000|2022-03-03 01:00:00|1074.2|1069.2|1072.3|1067.3|1074.5|1069.5|1071.8|1066.8|367
1646269500000|2022-03-03 01:05:00|1072.2|1067.2|1071.3|1066.3|1073.2|1068.2|1071.3|1066.3|348
1646269800000|2022-03-03 01:10:00|1071.4|1066.4|1071.7|1066.7|1072.4|1067.4|1071.2|1066.2|90
1646270100000|2022-03-03 01:15:00|1071.8|1066.8|1072.1|1067.1|1072.4|1067.4|1071.6|1066.6|79
1646270400000|2022-03-03 01:20:00|1072.2|1067.2|1071.6|1066.6|1072.3|1067.3|1071.4|1066.4|72
1646270700000|2022-03-03 01:25:00|1071.5|1066.5|1072.3|1067.3|1072.5|1067.5|1071.5|1066.5|67
1646271000000|2022-03-03 01:30:00|1072.5|1067.5|1074|1069|1074.2|1069.2|1072.5|1067.5|71
1646271300000|2022-03-03 01:35:00|1074.1|1069.1|1076.1|1071.1|1077.2|1072.2|1074|1069|80
1646271600000|2022-03-03 01:40:00|1076.2|1071.2|1077.3|1072.3|1077.5|1072.5|1075.8|1070.8|32
1646271900000|2022-03-03 01:45:00|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1076.4|1071.4|66
1646272200000|2022-03-03 01:50:00|1077.4|1072.4|1077.5|1072.5|1077.9|1072.9|1077.3|1072.3|92
1646272500000|2022-03-03 01:55:00|1077.4|1072.4|1075.2|1070.2|1077.8|1072.8|1075.1|1070.1|64
1646272800000|2022-03-03 02:00:00|1075.3|1070.3|1075|1070|1076.1|1071.1|1074.8|1069.8|60
1646273100000|2022-03-03 02:05:00|1074.9|1069.9|1074.6|1069.6|1075.2|1070.2|1074.5|1069.5|64
1646273400000|2022-03-03 02:10:00|1074.5|1069.5|1074.7|1069.7|1075.4|1070.4|1073.4|1068.4|29
1646273700000|2022-03-03 02:15:00|1075.2|1070.2|1074.7|1069.7|1075.3|1070.3|1074.5|1069.5|45
1646274000000|2022-03-03 02:20:00|1074.8|1069.8|1074.9|1069.9|1075|1070|1074.4|1069.4|25
1646274300000|2022-03-03 02:25:00|1075|1070|1075.8|1070.8|1075.8|1070.8|1075|1070|58
1646274600000|2022-03-03 02:30:00|1075.7|1070.7|1076.8|1071.8|1077|1072|1075.7|1070.7|66
1646274900000|2022-03-03 02:35:00|1076.9|1071.9|1077.2|1072.2|1077.4|1072.4|1076.9|1071.9|18
1646275200000|2022-03-03 02:40:00|1077.1|1072.1|1077.4|1072.4|1077.4|1072.4|1077.1|1072.1|31
1646275500000|2022-03-03 02:45:00|1077.3|1072.3|1077.9|1072.9|1078.1|1073.1|1077.3|1072.3|94
1646275800000|2022-03-03 02:50:00|1078|1073|1078|1073|1078.1|1073.1|1077.6|1072.6|30
1646276100000|2022-03-03 02:55:00|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.7|1072.7|42
1646276400000|2022-03-03 03:00:00|1077.8|1072.8|1077.6|1072.6|1077.8|1072.8|1077.4|1072.4|15
1646276700000|2022-03-03 03:05:00|1077.5|1072.5|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|40
1646277000000|2022-03-03 03:10:00|1077.4|1072.4|1077|1072|1077.5|1072.5|1076.7|1071.7|25
1646277300000|2022-03-03 03:15:00|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.8|1071.8|25
1646277600000|2022-03-03 03:20:00|1077|1072|1077.9|1072.9|1078|1073|1077|1072|44
1646277900000|2022-03-03 03:25:00|1078|1073|1077.7|1072.7|1078.1|1073.1|1077.6|1072.6|30
1646278200000|2022-03-03 03:30:00|1077.6|1072.6|1077.2|1072.2|1077.8|1072.8|1077|1072|49
1646278500000|2022-03-03 03:35:00|1077|1072|1077.3|1072.3|1077.5|1072.5|1076.7|1071.7|33
1646278800000|2022-03-03 03:40:00|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.1|1072.1|23
1646279100000|2022-03-03 03:45:00|1077.3|1072.3|1076.5|1071.5|1077.3|1072.3|1076.3|1071.3|39
1646279400000|2022-03-03 03:50:00|1076.6|1071.6|1076.2|1071.2|1076.6|1071.6|1076.1|1071.1|44
1646279700000|2022-03-03 03:55:00|1076.3|1071.3|1076.2|1071.2|1076.4|1071.4|1076.1|1071.1|15
1646280000000|2022-03-03 04:00:00|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.3|1071.3|20
1646280300000|2022-03-03 04:05:00|1076.4|1071.4|1077.9|1072.9|1078|1073|1076.4|1071.4|49
1646280600000|2022-03-03 04:10:00|1077.8|1072.8|1078|1073|1078.3|1073.3|1077.7|1072.7|45
1646280900000|2022-03-03 04:15:00|1078.1|1073.1|1078.5|1073.5|1079|1074|1078.1|1073.1|46
1646281200000|2022-03-03 04:20:00|1078.6|1073.6|1078.8|1073.8|1078.9|1073.9|1078.5|1073.5|43
1646281500000|2022-03-03 04:25:00|1078.9|1073.9|1077.7|1072.7|1078.9|1073.9|1076.9|1071.9|37
1646281800000|2022-03-03 04:30:00|1077.8|1072.8|1078.5|1073.5|1078.5|1073.5|1077.8|1072.8|15
1646282100000|2022-03-03 04:35:00|1078.9|1073.9|1078|1073|1078.9|1073.9|1078|1073|19
1646282400000|2022-03-03 04:40:00|1078.1|1073.1|1077.8|1072.8|1078.2|1073.2|1077.7|1072.7|39
1646282700000|2022-03-03 04:45:00|1077.7|1072.7|1078.2|1073.2|1078.2|1073.2|1077.6|1072.6|30
1646283000000|2022-03-03 04:50:00|1078.3|1073.3|1078|1073|1078.4|1073.4|1077.9|1072.9|31
1646283300000|2022-03-03 04:55:00|1078.1|1073.1|1077.8|1072.8|1078.2|1073.2|1077.8|1072.8|26
1646283600000|2022-03-03 05:00:00|1077.9|1072.9|1078.4|1073.4|1078.4|1073.4|1077.6|1072.6|36
1646283900000|2022-03-03 05:05:00|1078.3|1073.3|1077.6|1072.6|1078.4|1073.4|1077.6|1072.6|30
1646284200000|2022-03-03 05:10:00|1077.7|1072.7|1077.2|1072.2|1077.9|1072.9|1077.2|1072.2|19
1646284500000|2022-03-03 05:15:00|1077.3|1072.3|1078.8|1073.8|1078.8|1073.8|1077.2|1072.2|49
1646284800000|2022-03-03 05:20:00|1078.7|1073.7|1078.5|1073.5|1078.8|1073.8|1078.3|1073.3|36
1646285100000|2022-03-03 05:25:00|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1078|1073|54
1646285400000|2022-03-03 05:30:00|1078.2|1073.2|1080.9|1075.9|1082.1|1077.1|1078.2|1073.2|56
1646285700000|2022-03-03 05:35:00|1081|1076|1081.5|1076.5|1081.6|1076.6|1081|1076|21
1646286000000|2022-03-03 05:40:00|1081.6|1076.6|1082.3|1077.3|1082.4|1077.4|1081.5|1076.5|30
1646286300000|2022-03-03 05:45:00|1082.2|1077.2|1081.6|1076.6|1082.5|1077.5|1081.6|1076.6|30
1646286600000|2022-03-03 05:50:00|1081.5|1076.5|1081.3|1076.3|1081.7|1076.7|1081.2|1076.2|54
1646286900000|2022-03-03 05:55:00|1081.5|1076.5|1080.1|1075.1|1081.5|1076.5|1080|1075|33
1646287200000|2022-03-03 06:00:00|1080|1075|1081.5|1076.5|1081.5|1076.5|1079.9|1074.9|47
1646287500000|2022-03-03 06:05:00|1081.6|1076.6|1080.6|1075.6|1081.7|1076.7|1080.5|1075.5|37
1646287800000|2022-03-03 06:10:00|1080.5|1075.5|1081.5|1076.5|1081.7|1076.7|1080.5|1075.5|12
1646288100000|2022-03-03 06:15:00|1081.6|1076.6|1082.3|1077.3|1082.5|1077.5|1081.5|1076.5|87
1646288400000|2022-03-03 06:20:00|1082.4|1077.4|1083.5|1078.5|1084|1079|1082.1|1077.1|77
1646288700000|2022-03-03 06:25:00|1083.4|1078.4|1083|1078|1083.5|1078.5|1082.8|1077.8|70
1646289000000|2022-03-03 06:30:00|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.6|1077.6|45
1646289300000|2022-03-03 06:35:00|1083.3|1078.3|1084|1079|1084.6|1079.6|1083.3|1078.3|39
1646289600000|2022-03-03 06:40:00|1084.1|1079.1|1085|1080|1085.5|1080.5|1084.1|1079.1|77
1646289900000|2022-03-03 06:45:00|1084.9|1079.9|1085.5|1080.5|1086.3|1081.3|1084.8|1079.8|121
1646290200000|2022-03-03 06:50:00|1085.4|1080.4|1087.4|1082.4|1087.5|1082.5|1085.4|1080.4|97
1646290500000|2022-03-03 06:55:00|1087.5|1082.5|1087.2|1082.2|1087.7|1082.7|1086.7|1081.7|61
1646290800000|2022-03-03 07:00:00|1087.3|1082.3|1088.6|1083.6|1089.1|1084.1|1087.2|1082.2|97
1646291100000|2022-03-03 07:05:00|1088.5|1083.5|1089.2|1084.2|1089.3|1084.3|1088.5|1083.5|82
1646291400000|2022-03-03 07:10:00|1089.6|1084.6|1091|1086|1092|1087|1089.3|1084.3|79
1646291700000|2022-03-03 07:15:00|1091.1|1086.1|1090.9|1085.9|1091.7|1086.7|1087.4|1082.4|168
1646292000000|2022-03-03 07:20:00|1091|1086|1089.9|1084.9|1091|1086|1089.4|1084.4|84
1646292300000|2022-03-03 07:25:00|1090|1085|1089|1084|1090.7|1085.7|1089|1084|111
1646292600000|2022-03-03 07:30:00|1088.9|1083.9|1088.6|1083.6|1089.1|1084.1|1087.2|1082.2|128
1646292900000|2022-03-03 07:35:00|1088.5|1083.5|1089.2|1084.2|1090|1085|1088.5|1083.5|52
1646293200000|2022-03-03 07:40:00|1089.1|1084.1|1089.2|1084.2|1090|1085|1088|1083|64
1646293500000|2022-03-03 07:45:00|1089.1|1084.1|1088.8|1083.8|1089.2|1084.2|1087.5|1082.5|42
1646293800000|2022-03-03 07:50:00|1088.9|1083.9|1091|1086|1091.1|1086.1|1088.7|1083.7|107
1646294100000|2022-03-03 07:55:00|1090.9|1085.9|1089.5|1084.5|1091.2|1086.2|1089.3|1084.3|117
1646294400000|2022-03-03 08:00:00|1089.6|1084.6|1089.6|1084.6|1091.1|1086.1|1088.7|1083.7|157
1646294700000|2022-03-03 08:05:00|1089.5|1084.5|1087.7|1082.7|1090.5|1085.5|1087.5|1082.5|113
1646295000000|2022-03-03 08:10:00|1087.6|1082.6|1084.6|1079.6|1087.7|1082.7|1083|1078|151
1646295300000|2022-03-03 08:15:00|1084.5|1079.5|1088|1083|1088.6|1083.6|1084.3|1079.3|190
1646295600000|2022-03-03 08:20:00|1088.2|1083.2|1090.7|1085.7|1090.9|1085.9|1088.1|1083.1|147
1646295900000|2022-03-03 08:25:00|1090.6|1085.6|1091.4|1086.4|1092.5|1087.5|1090|1085|139
1646296200000|2022-03-03 08:30:00|1092.1|1087.1|1093|1088|1093.3|1088.3|1090.8|1085.8|116
1646296500000|2022-03-03 08:35:00|1092.9|1087.9|1093.2|1088.2|1093.6|1088.6|1091.9|1086.9|61
1646296800000|2022-03-03 08:40:00|1093.1|1088.1|1091.4|1086.4|1093.9|1088.9|1091.3|1086.3|56
1646297100000|2022-03-03 08:45:00|1091.5|1086.5|1092.3|1087.3|1092.3|1087.3|1091.4|1086.4|104
1646297400000|2022-03-03 08:50:00|1092.4|1087.4|1092.9|1087.9|1093.1|1088.1|1092|1087|61
1646297700000|2022-03-03 08:55:00|1093|1088|1093.8|1088.8|1094.4|1089.4|1092.5|1087.5|103
1646298000000|2022-03-03 09:00:00|1093.9|1088.9|1090.8|1085.8|1093.9|1088.9|1090.2|1085.2|154
1646298300000|2022-03-03 09:05:00|1091.2|1086.2|1090.8|1085.8|1091.3|1086.3|1089.8|1084.8|90
1646298600000|2022-03-03 09:10:00|1090.6|1085.6|1093.6|1088.6|1093.6|1088.6|1090.6|1085.6|140
1646298900000|2022-03-03 09:15:00|1093.7|1088.7|1091.4|1086.4|1093.7|1088.7|1090.6|1085.6|86
1646299200000|2022-03-03 09:20:00|1091.3|1086.3|1091.3|1086.3|1092.7|1087.7|1090.9|1085.9|128
1646299500000|2022-03-03 09:25:00|1091.2|1086.2|1088.4|1083.4|1091.2|1086.2|1088|1083|114
1646299800000|2022-03-03 09:30:00|1088.3|1083.3|1090.1|1085.1|1090.2|1085.2|1088.3|1083.3|127
1646300100000|2022-03-03 09:35:00|1090.2|1085.2|1090.9|1085.9|1092.4|1087.4|1090.2|1085.2|127
1646300400000|2022-03-03 09:40:00|1091|1086|1091.3|1086.3|1092.2|1087.2|1091|1086|81
1646300700000|2022-03-03 09:45:00|1091.4|1086.4|1090.3|1085.3|1091.5|1086.5|1089.6|1084.6|117
1646301000000|2022-03-03 09:50:00|1090.4|1085.4|1089.2|1084.2|1091.2|1086.2|1089.1|1084.1|101
1646301300000|2022-03-03 09:55:00|1089|1084|1089.1|1084.1|1089.5|1084.5|1088.7|1083.7|79
1646301600000|2022-03-03 10:00:00|1089.3|1084.3|1093.5|1088.5|1095.1|1090.1|1089.3|1084.3|143
1646301900000|2022-03-03 10:05:00|1093.4|1088.4|1093.8|1088.8|1094.8|1089.8|1092.8|1087.8|137
1646302200000|2022-03-03 10:10:00|1094|1089|1095.4|1090.4|1096.2|1091.2|1093.9|1088.9|88
1646302500000|2022-03-03 10:15:00|1095.6|1090.6|1094.3|1089.3|1096.2|1091.2|1094.1|1089.1|112
1646302800000|2022-03-03 10:20:00|1094.2|1089.2|1095.6|1090.6|1096.7|1091.7|1094.2|1089.2|84
1646303100000|2022-03-03 10:25:00|1095.5|1090.5|1094.7|1089.7|1095.9|1090.9|1093.9|1088.9|103
1646303400000|2022-03-03 10:30:00|1094.9|1089.9|1097.1|1092.1|1098|1093|1094.6|1089.6|117
1646303700000|2022-03-03 10:35:00|1096.9|1091.9|1096|1091|1096.9|1091.9|1095.3|1090.3|87
1646304000000|2022-03-03 10:40:00|1096.1|1091.1|1096.1|1091.1|1096.3|1091.3|1095.3|1090.3|88
1646304300000|2022-03-03 10:45:00|1096|1091|1094|1089|1096.2|1091.2|1093.7|1088.7|81
1646304600000|2022-03-03 10:50:00|1093.9|1088.9|1094.5|1089.5|1094.6|1089.6|1093.9|1088.9|82
1646304900000|2022-03-03 10:55:00|1094.6|1089.6|1093|1088|1094.6|1089.6|1092.8|1087.8|80
1646305200000|2022-03-03 11:00:00|1093.3|1088.3|1094.7|1089.7|1094.8|1089.8|1093.1|1088.1|116
1646305500000|2022-03-03 11:05:00|1094.8|1089.8|1093.8|1088.8|1094.9|1089.9|1092.6|1087.6|71
1646305800000|2022-03-03 11:10:00|1093.5|1088.5|1094.7|1089.7|1094.9|1089.9|1093.4|1088.4|143
1646306100000|2022-03-03 11:15:00|1094.8|1089.8|1093|1088|1095.3|1090.3|1093|1088|106
1646306400000|2022-03-03 11:20:00|1093.1|1088.1|1089.5|1084.5|1093.1|1088.1|1088.7|1083.7|81
1646306700000|2022-03-03 11:25:00|1089.6|1084.6|1090|1085|1090.5|1085.5|1089.6|1084.6|41
1646307000000|2022-03-03 11:30:00|1090.1|1085.1|1092.8|1087.8|1093.2|1088.2|1090|1085|232
1646307300000|2022-03-03 11:35:00|1092.7|1087.7|1092.8|1087.8|1093.4|1088.4|1092.2|1087.2|284
1646307600000|2022-03-03 11:40:00|1092.7|1087.7|1091.7|1086.7|1093.8|1088.8|1090.8|1085.8|176
1646307900000|2022-03-03 11:45:00|1091.6|1086.6|1091.7|1086.7|1092.3|1087.3|1090.7|1085.7|96
1646308200000|2022-03-03 11:50:00|1091.6|1086.6|1092.1|1087.1|1092.5|1087.5|1090.9|1085.9|94
1646308500000|2022-03-03 11:55:00|1092.2|1087.2|1091.7|1086.7|1092.6|1087.6|1091.4|1086.4|110
1646308800000|2022-03-03 12:00:00|1091.8|1086.8|1092.6|1087.6|1094.4|1089.4|1091.7|1086.7|166
1646309100000|2022-03-03 12:05:00|1092.5|1087.5|1093.7|1088.7|1093.9|1088.9|1092.4|1087.4|172
1646309400000|2022-03-03 12:10:00|1093.6|1088.6|1094|1089|1094.1|1089.1|1092.6|1087.6|99
1646309700000|2022-03-03 12:15:00|1094.1|1089.1|1096|1091|1096|1091|1093|1088|111
1646310000000|2022-03-03 12:20:00|1096.1|1091.1|1096|1091|1097.3|1092.3|1095.5|1090.5|163
1646310300000|2022-03-03 12:25:00|1095.9|1090.9|1096.5|1091.5|1097.5|1092.5|1095.8|1090.8|111
1646310600000|2022-03-03 12:30:00|1096.6|1091.6|1097.1|1092.1|1097.9|1092.9|1095.5|1090.5|103
1646310900000|2022-03-03 12:35:00|1097.2|1092.2|1095.9|1090.9|1097.6|1092.6|1095.6|1090.6|136
1646311200000|2022-03-03 12:40:00|1095.8|1090.8|1094.5|1089.5|1095.9|1090.9|1094|1089|90
1646311500000|2022-03-03 12:45:00|1094.4|1089.4|1095|1090|1095|1090|1094|1089|63
1646311800000|2022-03-03 12:50:00|1095.1|1090.1|1094.4|1089.4|1095.6|1090.6|1094.2|1089.2|108
1646312100000|2022-03-03 12:55:00|1094.3|1089.3|1095.7|1090.7|1095.7|1090.7|1093.9|1088.9|170
1646312400000|2022-03-03 13:00:00|1095.8|1090.8|1094.1|1089.1|1097.4|1092.4|1093.6|1088.6|286
1646312700000|2022-03-03 13:05:00|1094|1089|1097.6|1092.6|1097.7|1092.7|1092.6|1087.6|269
1646313000000|2022-03-03 13:10:00|1097.7|1092.7|1097.4|1092.4|1097.8|1092.8|1096.2|1091.2|171
1646313300000|2022-03-03 13:15:00|1097.6|1092.6|1096.8|1091.8|1097.8|1092.8|1096.5|1091.5|174
1646313600000|2022-03-03 13:20:00|1096.4|1091.4|1096.7|1091.7|1097.7|1092.7|1094.8|1089.8|203
1646313900000|2022-03-03 13:25:00|1096.6|1091.6|1095.6|1090.6|1097.3|1092.3|1095.6|1090.6|139
1646314200000|2022-03-03 13:30:00|1095.2|1090.2|1096.7|1091.7|1097.1|1092.1|1094.6|1089.6|236
1646314500000|2022-03-03 13:35:00|1096.6|1091.6|1096.2|1091.2|1097.2|1092.2|1095.5|1090.5|211
1646314800000|2022-03-03 13:40:00|1095.9|1090.9|1095.6|1090.6|1096.1|1091.1|1092.8|1087.8|204
1646315100000|2022-03-03 13:45:00|1095.8|1090.8|1095.2|1090.2|1096.1|1091.1|1092.8|1087.8|150
1646315400000|2022-03-03 13:50:00|1095.3|1090.3|1095.6|1090.6|1096|1091|1094.3|1089.3|245
1646315700000|2022-03-03 13:55:00|1095.7|1090.7|1087.6|1082.6|1096.1|1091.1|1086.4|1081.4|302
1646316000000|2022-03-03 14:00:00|1087.9|1082.9|1088.6|1083.6|1091.8|1086.8|1087.5|1082.5|260
1646316300000|2022-03-03 14:05:00|1088.7|1083.7|1089.4|1084.4|1090.7|1085.7|1088.5|1083.5|216
1646316600000|2022-03-03 14:10:00|1089.3|1084.3|1090.3|1085.3|1092|1087|1089|1084|177
1646316900000|2022-03-03 14:15:00|1090.1|1085.1|1090.6|1085.6|1091.3|1086.3|1089.3|1084.3|187
1646317200000|2022-03-03 14:20:00|1090.5|1085.5|1089.7|1084.7|1090.6|1085.6|1087.9|1082.9|161
1646317500000|2022-03-03 14:25:00|1091.1|1086.1|1084.8|1079.8|1091.3|1086.3|1084.8|1079.8|157
1646317800000|2022-03-03 14:30:00|1084.9|1079.9|1085.4|1080.4|1086.2|1081.2|1083.5|1078.5|322
1646318100000|2022-03-03 14:35:00|1085.5|1080.5|1083|1078|1086.3|1081.3|1081.7|1076.7|282
1646318400000|2022-03-03 14:40:00|1082.9|1077.9|1081.5|1076.5|1084.6|1079.6|1079.6|1074.6|263
1646318700000|2022-03-03 14:45:00|1081.2|1076.2|1081.3|1076.3|1083.1|1078.1|1078.1|1073.1|290
1646319000000|2022-03-03 14:50:00|1081.2|1076.2|1083.6|1078.6|1084.6|1079.6|1080.6|1075.6|311
1646319300000|2022-03-03 14:55:00|1083.5|1078.5|1083|1078|1085.7|1080.7|1082.3|1077.3|244
1646319600000|2022-03-03 15:00:00|1083.2|1078.2|1086|1081|1087.5|1082.5|1083.1|1078.1|359
1646319900000|2022-03-03 15:05:00|1085.9|1080.9|1088.3|1083.3|1091|1086|1085.5|1080.5|277
1646320200000|2022-03-03 15:10:00|1088.4|1083.4|1088.6|1083.6|1089|1084|1086.9|1081.9|192
1646320500000|2022-03-03 15:15:00|1088.4|1083.4|1087.4|1082.4|1088.7|1083.7|1086.7|1081.7|217
1646320800000|2022-03-03 15:20:00|1087.3|1082.3|1088.5|1083.5|1089.2|1084.2|1087.2|1082.2|174
1646321100000|2022-03-03 15:25:00|1088.6|1083.6|1085|1080|1088.7|1083.7|1084.5|1079.5|245
1646321400000|2022-03-03 15:30:00|1084.6|1079.6|1082.6|1077.6|1087.7|1082.7|1082.4|1077.4|249
1646321700000|2022-03-03 15:35:00|1082.7|1077.7|1080.3|1075.3|1082.9|1077.9|1078.9|1073.9|269
1646322000000|2022-03-03 15:40:00|1080.1|1075.1|1079.2|1074.2|1080.6|1075.6|1077.9|1072.9|231
1646322300000|2022-03-03 15:45:00|1079.1|1074.1|1082.4|1077.4|1082.7|1077.7|1078.2|1073.2|190
1646322600000|2022-03-03 15:50:00|1082.5|1077.5|1078.4|1073.4|1082.7|1077.7|1076.8|1071.8|171
1646322900000|2022-03-03 15:55:00|1078.2|1073.2|1080|1075|1080.5|1075.5|1078.1|1073.1|158
1646323200000|2022-03-03 16:00:00|1080.2|1075.2|1081|1076|1082.1|1077.1|1078.9|1073.9|200
1646323500000|2022-03-03 16:05:00|1081.1|1076.1|1078.8|1073.8|1081.2|1076.2|1078.4|1073.4|212
1646323800000|2022-03-03 16:10:00|1078.7|1073.7|1079.4|1074.4|1079.6|1074.6|1077.1|1072.1|264
1646324100000|2022-03-03 16:15:00|1079.2|1074.2|1080.6|1075.6|1081.1|1076.1|1078.3|1073.3|178
1646324400000|2022-03-03 16:20:00|1080.5|1075.5|1080.6|1075.6|1080.9|1075.9|1077.3|1072.3|207
1646324700000|2022-03-03 16:25:00|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1078.7|1073.7|146
1646325000000|2022-03-03 16:30:00|1080.8|1075.8|1083.5|1078.5|1083.6|1078.6|1080.3|1075.3|171
1646325300000|2022-03-03 16:35:00|1083.6|1078.6|1084.2|1079.2|1085.3|1080.3|1082.7|1077.7|243
1646325600000|2022-03-03 16:40:00|1084.1|1079.1|1085.2|1080.2|1086.4|1081.4|1083.1|1078.1|202
1646325900000|2022-03-03 16:45:00|1085.1|1080.1|1086.3|1081.3|1086.6|1081.6|1085|1080|145
1646326200000|2022-03-03 16:50:00|1086.2|1081.2|1085.2|1080.2|1086.2|1081.2|1085|1080|174
1646326500000|2022-03-03 16:55:00|1085.3|1080.3|1084.1|1079.1|1085.3|1080.3|1082.6|1077.6|176
1646326800000|2022-03-03 17:00:00|1084.2|1079.2|1085|1080|1085.5|1080.5|1083.9|1078.9|169
1646327100000|2022-03-03 17:05:00|1084.9|1079.9|1086|1081|1086|1081|1083|1078|175
1646327400000|2022-03-03 17:10:00|1085.9|1080.9|1085.7|1080.7|1086.1|1081.1|1084.7|1079.7|140
1646327700000|2022-03-03 17:15:00|1085.9|1080.9|1085.2|1080.2|1086.1|1081.1|1085.1|1080.1|97
1646328000000|2022-03-03 17:20:00|1084.9|1079.9|1083.6|1078.6|1085|1080|1083.2|1078.2|120
1646328300000|2022-03-03 17:25:00|1083.5|1078.5|1080.4|1075.4|1083.6|1078.6|1079.3|1074.3|135
1646328600000|2022-03-03 17:30:00|1080.8|1075.8|1083.5|1078.5|1084.7|1079.7|1080.2|1075.2|313
1646328900000|2022-03-03 17:35:00|1083.4|1078.4|1080.6|1075.6|1083.6|1078.6|1080.5|1075.5|247
1646329200000|2022-03-03 17:40:00|1080.7|1075.7|1081|1076|1081.5|1076.5|1079.7|1074.7|264
1646329500000|2022-03-03 17:45:00|1081.3|1076.3|1079.9|1074.9|1082.2|1077.2|1079.6|1074.6|207
1646329800000|2022-03-03 17:50:00|1080|1075|1080.9|1075.9|1081.3|1076.3|1078|1073|195
1646330100000|2022-03-03 17:55:00|1080.5|1075.5|1082.2|1077.2|1083.4|1078.4|1080.2|1075.2|188
1646330400000|2022-03-03 18:00:00|1082.6|1077.6|1084.2|1079.2|1084.4|1079.4|1081.6|1076.6|278
1646330700000|2022-03-03 18:05:00|1084.1|1079.1|1083.6|1078.6|1084.1|1079.1|1082.8|1077.8|159
1646331000000|2022-03-03 18:10:00|1083.5|1078.5|1084.9|1079.9|1085.4|1080.4|1082.7|1077.7|146
1646331300000|2022-03-03 18:15:00|1084.8|1079.8|1083.9|1078.9|1085.2|1080.2|1083.9|1078.9|158
1646331600000|2022-03-03 18:20:00|1083.8|1078.8|1084.4|1079.4|1084.5|1079.5|1082.7|1077.7|119
1646331900000|2022-03-03 18:25:00|1084.3|1079.3|1083.2|1078.2|1084.4|1079.4|1082.3|1077.3|159
1646332200000|2022-03-03 18:30:00|1083|1078|1082.6|1077.6|1083.2|1078.2|1082.3|1077.3|138
1646332500000|2022-03-03 18:35:00|1082.7|1077.7|1082.4|1077.4|1083.1|1078.1|1082.2|1077.2|82
1646332800000|2022-03-03 18:40:00|1082.5|1077.5|1081.6|1076.6|1082.9|1077.9|1081.5|1076.5|104
1646333100000|2022-03-03 18:45:00|1081.5|1076.5|1082.7|1077.7|1082.7|1077.7|1080.9|1075.9|106
1646333400000|2022-03-03 18:50:00|1082.8|1077.8|1082.3|1077.3|1083.4|1078.4|1082.1|1077.1|98
1646333700000|2022-03-03 18:55:00|1082.2|1077.2|1082.2|1077.2|1082.6|1077.6|1081.6|1076.6|133
1646334000000|2022-03-03 19:00:00|1082.1|1077.1|1083.3|1078.3|1083.5|1078.5|1082|1077|85
1646334300000|2022-03-03 19:05:00|1082.9|1077.9|1081.7|1076.7|1082.9|1077.9|1081.6|1076.6|73
1646334600000|2022-03-03 19:10:00|1081.8|1076.8|1082.7|1077.7|1082.9|1077.9|1081.2|1076.2|116
1646334900000|2022-03-03 19:15:00|1082.8|1077.8|1082.3|1077.3|1083|1078|1082.2|1077.2|89
1646335200000|2022-03-03 19:20:00|1082.2|1077.2|1080.3|1075.3|1082.3|1077.3|1079.9|1074.9|95
1646335500000|2022-03-03 19:25:00|1080.4|1075.4|1080.5|1075.5|1081.3|1076.3|1080.2|1075.2|95
1646335800000|2022-03-03 19:30:00|1080.4|1075.4|1081.4|1076.4|1082.2|1077.2|1080.1|1075.1|116
1646336100000|2022-03-03 19:35:00|1081.3|1076.3|1080.9|1075.9|1081.4|1076.4|1080.5|1075.5|92
1646336400000|2022-03-03 19:40:00|1081|1076|1081.2|1076.2|1082.3|1077.3|1081|1076|89
1646336700000|2022-03-03 19:45:00|1081.1|1076.1|1080.2|1075.2|1081.2|1076.2|1080.2|1075.2|85
1646337000000|2022-03-03 19:50:00|1080.3|1075.3|1080|1075|1080.5|1075.5|1079.4|1074.4|77
1646337300000|2022-03-03 19:55:00|1080.1|1075.1|1080.6|1075.6|1080.8|1075.8|1079.6|1074.6|106
1646337600000|2022-03-03 20:00:00|1080.5|1075.5|1081.1|1076.1|1081.1|1076.1|1079.8|1074.8|141
1646337900000|2022-03-03 20:05:00|1081.2|1076.2|1081.2|1076.2|1081.5|1076.5|1080.5|1075.5|132
1646338200000|2022-03-03 20:10:00|1081.3|1076.3|1080.8|1075.8|1081.4|1076.4|1080.4|1075.4|120
1646338500000|2022-03-03 20:15:00|1080.9|1075.9|1082.7|1077.7|1083.2|1078.2|1080.8|1075.8|159
1646338800000|2022-03-03 20:20:00|1082.8|1077.8|1083|1078|1083|1078|1082|1077|54
1646339100000|2022-03-03 20:25:00|1083.1|1078.1|1083.8|1078.8|1084.9|1079.9|1083.1|1078.1|108
1646339400000|2022-03-03 20:30:00|1084|1079|1084.2|1079.2|1084.3|1079.3|1083.5|1078.5|125
1646339700000|2022-03-03 20:35:00|1084.1|1079.1|1084.9|1079.9|1084.9|1079.9|1084.1|1079.1|98
1646340000000|2022-03-03 20:40:00|1084.8|1079.8|1084.1|1079.1|1085.2|1080.2|1084.1|1079.1|84
1646340300000|2022-03-03 20:45:00|1083.8|1078.8|1083.7|1078.7|1084.3|1079.3|1083.4|1078.4|117
1646340600000|2022-03-03 20:50:00|1083.6|1078.6|1084.8|1079.8|1085.2|1080.2|1083.4|1078.4|116
1646340900000|2022-03-03 20:55:00|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.1|1079.1|141
1646341200000|2022-03-03 21:00:00|1084.8|1079.8|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|71
1646341500000|2022-03-03 21:05:00|1086.6|1081.6|1086.3|1081.3|1086.6|1081.6|1086|1081|36
1646341800000|2022-03-03 21:10:00|1086.7|1081.7|1086.3|1081.3|1086.7|1081.7|1086.1|1081.1|36
1646342100000|2022-03-03 21:15:00|1086.4|1081.4|1086|1081|1086.4|1081.4|1086|1081|51
1646342400000|2022-03-03 21:20:00|1086.1|1081.1|1086.3|1081.3|1086.3|1081.3|1086|1081|7
1646342700000|2022-03-03 21:25:00|1086.2|1081.2|1086.2|1081.2|1086.4|1081.4|1086.1|1081.1|22
1646343000000|2022-03-03 21:30:00|1086.1|1081.1|1086|1081|1086.4|1081.4|1085.8|1080.8|34
1646343300000|2022-03-03 21:35:00|1085.9|1080.9|1086|1081|1086.1|1081.1|1085.9|1080.9|10
1646343600000|2022-03-03 21:40:00|1085.9|1080.9|1085.8|1080.8|1086.1|1081.1|1085.7|1080.7|30
1646343900000|2022-03-03 21:45:00|1085.7|1080.7|1085.9|1080.9|1086|1081|1085.3|1080.3|73
1646344200000|2022-03-03 21:50:00|1086|1081|1086|1081|1086|1081|1085.8|1080.8|39
1646344500000|2022-03-03 21:55:00|1085.9|1080.9|1085.6|1080.6|1086|1081|1085.4|1080.4|15
1646348400000|2022-03-03 23:00:00|1088.3|1077.3|1085.8|1080.8|1088.3|1080.8|1085.4|1077.3|16
1646348700000|2022-03-03 23:05:00|1085.9|1080.9|1085.5|1080.5|1086.1|1081.1|1085.3|1080.3|41
1646349000000|2022-03-03 23:10:00|1085.4|1080.4|1085.5|1080.5|1085.6|1080.6|1085.4|1080.4|10
1646349300000|2022-03-03 23:15:00|1085.4|1080.4|1085.3|1080.3|1085.8|1080.8|1085.2|1080.2|24
1646349600000|2022-03-03 23:20:00|1085.4|1080.4|1085.3|1080.3|1085.4|1080.4|1085.2|1080.2|38
1646349900000|2022-03-03 23:25:00|1085.2|1080.2|1084.8|1079.8|1085.3|1080.3|1084.6|1079.6|29
1646350200000|2022-03-03 23:30:00|1084.7|1079.7|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|9
1646350500000|2022-03-03 23:35:00|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1085.1|1080.1|8
1646350800000|2022-03-03 23:40:00|1085.4|1080.4|1085.5|1080.5|1085.5|1080.5|1085.3|1080.3|4
1646351100000|2022-03-03 23:45:00|1085.7|1080.7|1085.7|1080.7|1086|1081|1084.9|1079.9|53
1646351400000|2022-03-03 23:50:00|1085.8|1080.8|1085.2|1080.2|1085.8|1080.8|1085|1080|34
1646351700000|2022-03-03 23:55:00|1085.3|1080.3|1084.4|1079.4|1085.3|1080.3|1084.4|1079.4|30
1646352000000|2022-03-04 00:00:00|1084.5|1079.5|1084.3|1079.3|1085.3|1080.3|1084.1|1079.1|32
1646352300000|2022-03-04 00:05:00|1084.2|1079.2|1083.6|1078.6|1084.3|1079.3|1082.8|1077.8|97
1646352600000|2022-03-04 00:10:00|1083.5|1078.5|1085.1|1080.1|1085.1|1080.1|1083.4|1078.4|138
1646352900000|2022-03-04 00:15:00|1085|1080|1085.1|1080.1|1085.5|1080.5|1084.1|1079.1|170
1646353200000|2022-03-04 00:20:00|1085|1080|1084.9|1079.9|1085.5|1080.5|1084.6|1079.6|175
1646353500000|2022-03-04 00:25:00|1084.8|1079.8|1085.9|1080.9|1086|1081|1084.1|1079.1|192
1646353800000|2022-03-04 00:30:00|1086|1081|1086.8|1081.8|1087.2|1082.2|1085.5|1080.5|140
1646354100000|2022-03-04 00:35:00|1086.9|1081.9|1088|1083|1088.6|1083.6|1086.9|1081.9|213
1646354400000|2022-03-04 00:40:00|1088.1|1083.1|1088.4|1083.4|1089.3|1084.3|1087.6|1082.6|198
1646354700000|2022-03-04 00:45:00|1088.5|1083.5|1089.9|1084.9|1090.2|1085.2|1088.1|1083.1|190
1646355000000|2022-03-04 00:50:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1088.6|1083.6|154
1646355300000|2022-03-04 00:55:00|1090.2|1085.2|1090.8|1085.8|1091.4|1086.4|1090|1085|167
1646355600000|2022-03-04 01:00:00|1090.3|1085.3|1090.4|1085.4|1091.3|1086.3|1089.2|1084.2|197
1646355900000|2022-03-04 01:05:00|1090.3|1085.3|1089.9|1084.9|1090.7|1085.7|1089.4|1084.4|163
1646356200000|2022-03-04 01:10:00|1090|1085|1089.9|1084.9|1090.1|1085.1|1088.2|1083.2|141
1646356500000|2022-03-04 01:15:00|1089.8|1084.8|1088.3|1083.3|1090|1085|1087.3|1082.3|189
1646356800000|2022-03-04 01:20:00|1088.4|1083.4|1087.2|1082.2|1089.2|1084.2|1086.4|1081.4|241
1646357100000|2022-03-04 01:25:00|1087.1|1082.1|1088.6|1083.6|1089.1|1084.1|1086.9|1081.9|206
1646357400000|2022-03-04 01:30:00|1088.8|1083.8|1090|1085|1090.1|1085.1|1088.6|1083.6|169
1646357700000|2022-03-04 01:35:00|1089.9|1084.9|1088.7|1083.7|1090.1|1085.1|1088.6|1083.6|187
1646358000000|2022-03-04 01:40:00|1088.8|1083.8|1090.2|1085.2|1090.3|1085.3|1088.8|1083.8|165
1646358300000|2022-03-04 01:45:00|1090.1|1085.1|1091.4|1086.4|1091.9|1086.9|1089.8|1084.8|137
1646358600000|2022-03-04 01:50:00|1091.5|1086.5|1087.2|1082.2|1091.8|1086.8|1086.7|1081.7|283
1646358900000|2022-03-04 01:55:00|1087.3|1082.3|1087.5|1082.5|1088.7|1083.7|1087.2|1082.2|175
1646359200000|2022-03-04 02:00:00|1087.6|1082.6|1088.5|1083.5|1089|1084|1087.5|1082.5|171
1646359500000|2022-03-04 02:05:00|1088.6|1083.6|1088.6|1083.6|1089.4|1084.4|1088.2|1083.2|115
1646359800000|2022-03-04 02:10:00|1088.7|1083.7|1090.5|1085.5|1091.6|1086.6|1088.7|1083.7|60
1646360100000|2022-03-04 02:15:00|1090.6|1085.6|1090.5|1085.5|1091.1|1086.1|1089.6|1084.6|93
1646360400000|2022-03-04 02:20:00|1090.4|1085.4|1090.6|1085.6|1091.5|1086.5|1090.4|1085.4|135
1646360700000|2022-03-04 02:25:00|1090.8|1085.8|1091.2|1086.2|1091.4|1086.4|1090.1|1085.1|137
1646361000000|2022-03-04 02:30:00|1091.3|1086.3|1091.1|1086.1|1091.5|1086.5|1090.4|1085.4|123
1646361300000|2022-03-04 02:35:00|1091|1086|1091.4|1086.4|1091.7|1086.7|1090.7|1085.7|89
1646361600000|2022-03-04 02:40:00|1091.5|1086.5|1093|1088|1093.3|1088.3|1091.5|1086.5|85
1646361900000|2022-03-04 02:45:00|1093.1|1088.1|1092.8|1087.8|1093.2|1088.2|1092.4|1087.4|82
1646362200000|2022-03-04 02:50:00|1092.9|1087.9|1094.3|1089.3|1094.6|1089.6|1092.6|1087.6|108
1646362500000|2022-03-04 02:55:00|1094.2|1089.2|1094.2|1089.2|1094.6|1089.6|1093.9|1088.9|43
1646362800000|2022-03-04 03:00:00|1094.3|1089.3|1094.7|1089.7|1096|1091|1094.3|1089.3|56
1646363100000|2022-03-04 03:05:00|1094.8|1089.8|1095.9|1090.9|1096|1091|1094.7|1089.7|67
1646363400000|2022-03-04 03:10:00|1095.8|1090.8|1095.7|1090.7|1096.5|1091.5|1095.5|1090.5|72
1646363700000|2022-03-04 03:15:00|1095.8|1090.8|1096|1091|1096.8|1091.8|1095.4|1090.4|85
1646364000000|2022-03-04 03:20:00|1096.1|1091.1|1096.3|1091.3|1096.7|1091.7|1095.6|1090.6|120
1646364300000|2022-03-04 03:25:00|1096.4|1091.4|1095.2|1090.2|1096.4|1091.4|1095.1|1090.1|121
1646364600000|2022-03-04 03:30:00|1095.1|1090.1|1094.8|1089.8|1095.5|1090.5|1094.2|1089.2|69
1646364900000|2022-03-04 03:35:00|1094.7|1089.7|1094.8|1089.8|1095.2|1090.2|1094.1|1089.1|86
1646365200000|2022-03-04 03:40:00|1094.7|1089.7|1093.8|1088.8|1094.7|1089.7|1093.7|1088.7|64
1646365500000|2022-03-04 03:45:00|1093.7|1088.7|1094|1089|1094.2|1089.2|1093.7|1088.7|48
1646365800000|2022-03-04 03:50:00|1093.6|1088.6|1093.6|1088.6|1093.9|1088.9|1093.1|1088.1|56
1646366100000|2022-03-04 03:55:00|1093.7|1088.7|1093.3|1088.3|1094|1089|1093.2|1088.2|47
1646366400000|2022-03-04 04:00:00|1093.4|1088.4|1093|1088|1093.6|1088.6|1092.7|1087.7|33
1646366700000|2022-03-04 04:05:00|1093.1|1088.1|1092.9|1087.9|1093.3|1088.3|1092.8|1087.8|64
1646367000000|2022-03-04 04:10:00|1093|1088|1093|1088|1093|1088|1092.4|1087.4|29
1646367300000|2022-03-04 04:15:00|1093.1|1088.1|1091.9|1086.9|1093.1|1088.1|1091.5|1086.5|43
1646367600000|2022-03-04 04:20:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.7|1086.7|10
1646367900000|2022-03-04 04:25:00|1091.8|1086.8|1092.1|1087.1|1092.9|1087.9|1091.8|1086.8|37
1646368200000|2022-03-04 04:30:00|1092.2|1087.2|1092.4|1087.4|1093.1|1088.1|1092|1087|55
1646368500000|2022-03-04 04:35:00|1092.5|1087.5|1093.1|1088.1|1093.1|1088.1|1092.4|1087.4|28
1646368800000|2022-03-04 04:40:00|1093|1088|1093|1088|1093.2|1088.2|1092.7|1087.7|45
1646369100000|2022-03-04 04:45:00|1092.9|1087.9|1092.5|1087.5|1093|1088|1092.3|1087.3|20
1646369400000|2022-03-04 04:50:00|1092.4|1087.4|1092.9|1087.9|1092.9|1087.9|1092.4|1087.4|33
1646369700000|2022-03-04 04:55:00|1093|1088|1093.2|1088.2|1093.3|1088.3|1092.8|1087.8|62
1646370000000|2022-03-04 05:00:00|1093.1|1088.1|1093.7|1088.7|1093.8|1088.8|1093.1|1088.1|29
1646370300000|2022-03-04 05:05:00|1093.2|1088.2|1094.2|1089.2|1094.3|1089.3|1093|1088|35
1646370600000|2022-03-04 05:10:00|1094.3|1089.3|1094.4|1089.4|1094.8|1089.8|1094.2|1089.2|44
1646370900000|2022-03-04 05:15:00|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094|1089|49
1646371200000|2022-03-04 05:20:00|1094.3|1089.3|1094|1089|1094.6|1089.6|1093.8|1088.8|41
1646371500000|2022-03-04 05:25:00|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1093.5|1088.5|45
1646371800000|2022-03-04 05:30:00|1094|1089|1094.2|1089.2|1094.9|1089.9|1094|1089|82
1646372100000|2022-03-04 05:35:00|1094.1|1089.1|1092.6|1087.6|1094.1|1089.1|1092.5|1087.5|63
1646372400000|2022-03-04 05:40:00|1092.7|1087.7|1091.1|1086.1|1092.9|1087.9|1090.8|1085.8|73
1646372700000|2022-03-04 05:45:00|1091|1086|1090.9|1085.9|1091|1086|1090.5|1085.5|62
1646373000000|2022-03-04 05:50:00|1090.8|1085.8|1090.6|1085.6|1091.4|1086.4|1090.6|1085.6|19
1646373300000|2022-03-04 05:55:00|1090.5|1085.5|1088.8|1083.8|1090.7|1085.7|1088.4|1083.4|89
1646373600000|2022-03-04 06:00:00|1088.6|1083.6|1089.8|1084.8|1089.8|1084.8|1088.6|1083.6|92
1646373900000|2022-03-04 06:05:00|1089.7|1084.7|1089.8|1084.8|1090.5|1085.5|1088.7|1083.7|57
1646374200000|2022-03-04 06:10:00|1090|1085|1090.1|1085.1|1090.5|1085.5|1090|1085|42
1646374500000|2022-03-04 06:15:00|1090.2|1085.2|1089.6|1084.6|1090.5|1085.5|1089.5|1084.5|21
1646374800000|2022-03-04 06:20:00|1089.5|1084.5|1089|1084|1089.6|1084.6|1088.9|1083.9|10
1646375100000|2022-03-04 06:25:00|1088.9|1083.9|1088|1083|1088.9|1083.9|1087.9|1082.9|29
1646375400000|2022-03-04 06:30:00|1087.9|1082.9|1087.7|1082.7|1087.9|1082.9|1087.3|1082.3|50
1646375700000|2022-03-04 06:35:00|1087.8|1082.8|1087.3|1082.3|1087.9|1082.9|1087.3|1082.3|45
1646376000000|2022-03-04 06:40:00|1087.2|1082.2|1088.8|1083.8|1088.9|1083.9|1087.2|1082.2|69
1646376300000|2022-03-04 06:45:00|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1087.6|1082.6|54
1646376600000|2022-03-04 06:50:00|1088.6|1083.6|1088.7|1083.7|1089|1084|1088.6|1083.6|32
1646376900000|2022-03-04 06:55:00|1088.8|1083.8|1088.5|1083.5|1088.8|1083.8|1088.3|1083.3|47
1646377200000|2022-03-04 07:00:00|1088.3|1083.3|1088.1|1083.1|1089|1084|1087.3|1082.3|103
1646377500000|2022-03-04 07:05:00|1088.2|1083.2|1088.6|1083.6|1088.9|1083.9|1088.1|1083.1|27
1646377800000|2022-03-04 07:10:00|1088.5|1083.5|1088|1083|1088.5|1083.5|1087.9|1082.9|9
1646378100000|2022-03-04 07:15:00|1088.5|1083.5|1088.2|1083.2|1089.1|1084.1|1087.7|1082.7|101
1646378400000|2022-03-04 07:20:00|1088.1|1083.1|1088.7|1083.7|1089.7|1084.7|1087.2|1082.2|96
1646378700000|2022-03-04 07:25:00|1088.8|1083.8|1090|1085|1090.3|1085.3|1088.8|1083.8|91
1646379000000|2022-03-04 07:30:00|1090.1|1085.1|1089.4|1084.4|1090.2|1085.2|1089|1084|72
1646379300000|2022-03-04 07:35:00|1089.5|1084.5|1088.3|1083.3|1089.5|1084.5|1088.1|1083.1|109
1646379600000|2022-03-04 07:40:00|1088.4|1083.4|1089.5|1084.5|1089.5|1084.5|1088.2|1083.2|109
1646379900000|2022-03-04 07:45:00|1089.6|1084.6|1087.4|1082.4|1089.6|1084.6|1087.4|1082.4|62
1646380200000|2022-03-04 07:50:00|1087.3|1082.3|1087.3|1082.3|1088.1|1083.1|1086.7|1081.7|82
1646380500000|2022-03-04 07:55:00|1087.1|1082.1|1085.5|1080.5|1087.3|1082.3|1085.4|1080.4|94
1646380800000|2022-03-04 08:00:00|1085.4|1080.4|1085|1080|1086.3|1081.3|1084.5|1079.5|189
1646381100000|2022-03-04 08:05:00|1084.9|1079.9|1085.6|1080.6|1087.5|1082.5|1084.5|1079.5|145
1646381400000|2022-03-04 08:10:00|1085.7|1080.7|1085.1|1080.1|1086.1|1081.1|1084.6|1079.6|182
1646381700000|2022-03-04 08:15:00|1084.3|1079.3|1080.6|1075.6|1084.3|1079.3|1079.9|1074.9|178
1646382000000|2022-03-04 08:20:00|1080.4|1075.4|1083.4|1078.4|1083.6|1078.6|1080.4|1075.4|154
1646382300000|2022-03-04 08:25:00|1083.5|1078.5|1082.5|1077.5|1083.5|1078.5|1082.1|1077.1|153
1646382600000|2022-03-04 08:30:00|1082.3|1077.3|1080.8|1075.8|1082.3|1077.3|1080.5|1075.5|96
1646382900000|2022-03-04 08:35:00|1080.9|1075.9|1080.3|1075.3|1081.4|1076.4|1079.8|1074.8|185
1646383200000|2022-03-04 08:40:00|1080.4|1075.4|1081.4|1076.4|1081.9|1076.9|1080.3|1075.3|123
1646383500000|2022-03-04 08:45:00|1081.3|1076.3|1080.6|1075.6|1081.4|1076.4|1078.9|1073.9|123
1646383800000|2022-03-04 08:50:00|1080.5|1075.5|1078.2|1073.2|1080.6|1075.6|1077.2|1072.2|152
1646384100000|2022-03-04 08:55:00|1078.3|1073.3|1078.7|1073.7|1079|1074|1077.4|1072.4|116
1646384400000|2022-03-04 09:00:00|1078.8|1073.8|1078.2|1073.2|1080.1|1075.1|1078.2|1073.2|128
1646384700000|2022-03-04 09:05:00|1078.3|1073.3|1079.1|1074.1|1079.1|1074.1|1076|1071|176
1646385000000|2022-03-04 09:10:00|1079|1074|1077.9|1072.9|1079.1|1074.1|1077|1072|112
1646385300000|2022-03-04 09:15:00|1077.8|1072.8|1080.4|1075.4|1080.9|1075.9|1077.7|1072.7|112
1646385600000|2022-03-04 09:20:00|1080.3|1075.3|1081.3|1076.3|1082.2|1077.2|1080.1|1075.1|162
1646385900000|2022-03-04 09:25:00|1081.2|1076.2|1080.3|1075.3|1081.2|1076.2|1079.3|1074.3|82
1646386200000|2022-03-04 09:30:00|1080.2|1075.2|1082.4|1077.4|1082.6|1077.6|1079.8|1074.8|186
1646386500000|2022-03-04 09:35:00|1082.5|1077.5|1083.2|1078.2|1083.4|1078.4|1082.4|1077.4|108
1646386800000|2022-03-04 09:40:00|1083.1|1078.1|1083.1|1078.1|1083.7|1078.7|1082.7|1077.7|133
1646387100000|2022-03-04 09:45:00|1083.2|1078.2|1085.3|1080.3|1085.7|1080.7|1082.5|1077.5|149
1646387400000|2022-03-04 09:50:00|1085.2|1080.2|1083.8|1078.8|1086|1081|1083.8|1078.8|106
1646387700000|2022-03-04 09:55:00|1083.6|1078.6|1083.1|1078.1|1084.2|1079.2|1083.1|1078.1|93
1646388000000|2022-03-04 10:00:00|1083.2|1078.2|1083.9|1078.9|1084.5|1079.5|1083|1078|89
1646388300000|2022-03-04 10:05:00|1083.8|1078.8|1083.2|1078.2|1084.6|1079.6|1083.2|1078.2|97
1646388600000|2022-03-04 10:10:00|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.3|1077.3|78
1646388900000|2022-03-04 10:15:00|1083|1078|1084.3|1079.3|1085.3|1080.3|1082.8|1077.8|119
1646389200000|2022-03-04 10:20:00|1084.2|1079.2|1085|1080|1085.2|1080.2|1083.9|1078.9|59
1646389500000|2022-03-04 10:25:00|1085.1|1080.1|1085.3|1080.3|1085.3|1080.3|1084.1|1079.1|98
1646389800000|2022-03-04 10:30:00|1085.4|1080.4|1084.5|1079.5|1085.4|1080.4|1083.9|1078.9|79
1646390100000|2022-03-04 10:35:00|1084.6|1079.6|1086.8|1081.8|1087|1082|1084.6|1079.6|131
1646390400000|2022-03-04 10:40:00|1086.7|1081.7|1088.4|1083.4|1088.5|1083.5|1086.7|1081.7|198
1646390700000|2022-03-04 10:45:00|1088.7|1083.7|1089.5|1084.5|1089.9|1084.9|1088.3|1083.3|153
1646391000000|2022-03-04 10:50:00|1089.4|1084.4|1090.5|1085.5|1091|1086|1089|1084|147
1646391300000|2022-03-04 10:55:00|1090.4|1085.4|1091.1|1086.1|1092.7|1087.7|1090.2|1085.2|180
1646391600000|2022-03-04 11:00:00|1091.3|1086.3|1090.9|1085.9|1091.9|1086.9|1090.6|1085.6|158
1646391900000|2022-03-04 11:05:00|1091|1086|1092|1087|1093.4|1088.4|1090.8|1085.8|140
1646392200000|2022-03-04 11:10:00|1092.1|1087.1|1089.9|1084.9|1092.2|1087.2|1089.6|1084.6|151
1646392500000|2022-03-04 11:15:00|1089.8|1084.8|1089|1084|1090.3|1085.3|1088.7|1083.7|147
1646392800000|2022-03-04 11:20:00|1089.1|1084.1|1091.3|1086.3|1091.7|1086.7|1089|1084|182
1646393100000|2022-03-04 11:25:00|1091.1|1086.1|1092.5|1087.5|1093.1|1088.1|1089.9|1084.9|180
1646393400000|2022-03-04 11:30:00|1092.4|1087.4|1092.4|1087.4|1092.8|1087.8|1091|1086|139
1646393700000|2022-03-04 11:35:00|1092.5|1087.5|1091.6|1086.6|1092.6|1087.6|1091.5|1086.5|116
1646394000000|2022-03-04 11:40:00|1091.5|1086.5|1092|1087|1092.2|1087.2|1090.8|1085.8|159
1646394300000|2022-03-04 11:45:00|1091.5|1086.5|1092.4|1087.4|1092.5|1087.5|1091.1|1086.1|126
1646394600000|2022-03-04 11:50:00|1092.3|1087.3|1092.3|1087.3|1093.6|1088.6|1091.6|1086.6|132
1646394900000|2022-03-04 11:55:00|1092.2|1087.2|1091.2|1086.2|1093.4|1088.4|1091.2|1086.2|140
1646395200000|2022-03-04 12:00:00|1091.1|1086.1|1092.7|1087.7|1093.1|1088.1|1091.1|1086.1|113
1646395500000|2022-03-04 12:05:00|1092.6|1087.6|1091.9|1086.9|1092.7|1087.7|1091.3|1086.3|85
1646395800000|2022-03-04 12:10:00|1091.8|1086.8|1092.7|1087.7|1092.7|1087.7|1091.4|1086.4|89
1646396100000|2022-03-04 12:15:00|1092.6|1087.6|1093|1088|1093.3|1088.3|1092.4|1087.4|159
1646396400000|2022-03-04 12:20:00|1092.9|1087.9|1092.9|1087.9|1093.1|1088.1|1092|1087|72
1646396700000|2022-03-04 12:25:00|1093|1088|1093.5|1088.5|1093.6|1088.6|1092.8|1087.8|97
1646397000000|2022-03-04 12:30:00|1093.1|1088.1|1093.4|1088.4|1093.9|1088.9|1093|1088|241
1646397300000|2022-03-04 12:35:00|1093.3|1088.3|1094.1|1089.1|1094.4|1089.4|1093.2|1088.2|194
1646397600000|2022-03-04 12:40:00|1094.3|1089.3|1092.2|1087.2|1094.4|1089.4|1092.1|1087.1|107
1646397900000|2022-03-04 12:45:00|1092.3|1087.3|1093.9|1088.9|1094.1|1089.1|1091.6|1086.6|142
1646398200000|2022-03-04 12:50:00|1093.8|1088.8|1091.8|1086.8|1093.9|1088.9|1091.6|1086.6|146
1646398500000|2022-03-04 12:55:00|1091.7|1086.7|1090.9|1085.9|1091.9|1086.9|1089.8|1084.8|161
1646398800000|2022-03-04 13:00:00|1091|1086|1091|1086|1091.3|1086.3|1089.9|1084.9|141
1646399100000|2022-03-04 13:05:00|1090.8|1085.8|1092|1087|1093|1088|1090.7|1085.7|146
1646399400000|2022-03-04 13:10:00|1091.7|1086.7|1093|1088|1093|1088|1091.2|1086.2|118
1646399700000|2022-03-04 13:15:00|1093.1|1088.1|1090.4|1085.4|1093.8|1088.8|1090.4|1085.4|108
1646400000000|2022-03-04 13:20:00|1090.8|1085.8|1090.2|1085.2|1091.5|1086.5|1088.7|1083.7|164
1646400300000|2022-03-04 13:25:00|1090|1085|1095.2|1084.2|1095.2|1088.3|1089.6|1083.8|131
1646400600000|2022-03-04 13:30:00|1094.1|1083.1|1095.4|1090.4|1097.3|1092.3|1091.5|1083.1|351
1646400900000|2022-03-04 13:35:00|1095.3|1090.3|1092.4|1087.4|1095.4|1090.4|1090.8|1085.8|357
1646401200000|2022-03-04 13:40:00|1092.3|1087.3|1086.9|1081.9|1092.6|1087.6|1086.6|1081.6|284
1646401500000|2022-03-04 13:45:00|1087|1082|1090.9|1085.9|1091.6|1086.6|1086.7|1081.7|221
1646401800000|2022-03-04 13:50:00|1090.8|1085.8|1093.2|1088.2|1093.4|1088.4|1090|1085|190
1646402100000|2022-03-04 13:55:00|1093.1|1088.1|1094.8|1089.8|1094.9|1089.9|1093|1088|322
1646402400000|2022-03-04 14:00:00|1094.9|1089.9|1096.3|1091.3|1098.3|1093.3|1094.5|1089.5|262
1646402700000|2022-03-04 14:05:00|1096|1091|1097.1|1092.1|1097.1|1092.1|1093.6|1088.6|251
1646403000000|2022-03-04 14:10:00|1097.2|1092.2|1095.8|1090.8|1097.6|1092.6|1095.2|1090.2|194
1646403300000|2022-03-04 14:15:00|1095.6|1090.6|1093.1|1088.1|1097.5|1092.5|1093|1088|289
1646403600000|2022-03-04 14:20:00|1093|1088|1093|1088|1094.6|1089.6|1092|1087|217
1646403900000|2022-03-04 14:25:00|1092.9|1087.9|1096.4|1091.4|1096.8|1091.8|1092|1087|275
1646404200000|2022-03-04 14:30:00|1096.6|1091.6|1102.9|1097.9|1104.8|1099.8|1096.4|1091.4|473
1646404500000|2022-03-04 14:35:00|1103.1|1098.1|1109.9|1104.9|1112.1|1107.1|1101.6|1096.6|495
1646404800000|2022-03-04 14:40:00|1109.7|1104.7|1108|1103|1111.4|1106.4|1108|1103|331
1646405100000|2022-03-04 14:45:00|1108.1|1103.1|1114|1109|1115.1|1110.1|1108.1|1103.1|449
1646405400000|2022-03-04 14:50:00|1114.1|1109.1|1113.4|1108.4|1115.7|1110.7|1111.7|1106.7|336
1646405700000|2022-03-04 14:55:00|1113.5|1108.5|1109.4|1104.4|1115.7|1110.7|1107.8|1102.8|337
1646406000000|2022-03-04 15:00:00|1109.5|1104.5|1109.6|1104.6|1112.4|1107.4|1105.2|1100.2|413
1646406300000|2022-03-04 15:05:00|1109.5|1104.5|1114.6|1109.6|1114.6|1109.6|1108.3|1103.3|317
1646406600000|2022-03-04 15:10:00|1114.7|1109.7|1114.3|1109.3|1115.3|1110.3|1111.4|1106.4|281
1646406900000|2022-03-04 15:15:00|1114.4|1109.4|1114.8|1109.8|1116.3|1111.3|1113.6|1108.6|285
1646407200000|2022-03-04 15:20:00|1114.7|1109.7|1115.4|1110.4|1119.8|1114.8|1113.8|1108.8|304
1646407500000|2022-03-04 15:25:00|1115.3|1110.3|1118.1|1113.1|1118.2|1113.2|1115.3|1110.3|244
1646407800000|2022-03-04 15:30:00|1118.2|1113.2|1114.4|1109.4|1120|1115|1114.2|1109.2|248
1646408100000|2022-03-04 15:35:00|1114.7|1109.7|1113.4|1108.4|1115.3|1110.3|1112.8|1107.8|221
1646408400000|2022-03-04 15:40:00|1113.3|1108.3|1108.8|1103.8|1113.5|1108.5|1108.2|1103.2|244
1646408700000|2022-03-04 15:45:00|1108.2|1103.2|1110.6|1105.6|1112.2|1107.2|1108.1|1103.1|255
1646409000000|2022-03-04 15:50:00|1110.4|1105.4|1113.1|1108.1|1114.6|1109.6|1110.2|1105.2|254
1646409300000|2022-03-04 15:55:00|1113.2|1108.2|1113.2|1108.2|1114.9|1109.9|1111.9|1106.9|246
1646409600000|2022-03-04 16:00:00|1113.1|1108.1|1109.6|1104.6|1113.3|1108.3|1109.1|1104.1|239
1646409900000|2022-03-04 16:05:00|1109.7|1104.7|1110|1105|1112.7|1107.7|1109.3|1104.3|192
1646410200000|2022-03-04 16:10:00|1109.6|1104.6|1107.8|1102.8|1109.9|1104.9|1106.5|1101.5|256
1646410500000|2022-03-04 16:15:00|1107.7|1102.7|1108.4|1103.4|1113|1108|1107.7|1102.7|237
1646410800000|2022-03-04 16:20:00|1107.9|1102.9|1110.4|1105.4|1111.4|1106.4|1107|1102|274
1646411100000|2022-03-04 16:25:00|1110.5|1105.5|1111.8|1106.8|1112.3|1107.3|1110.4|1105.4|158
1646411400000|2022-03-04 16:30:00|1111.9|1106.9|1107.3|1102.3|1112.3|1107.3|1106.9|1101.9|236
1646411700000|2022-03-04 16:35:00|1107|1102|1112.7|1107.7|1112.9|1107.9|1106.7|1101.7|207
1646412000000|2022-03-04 16:40:00|1112.5|1107.5|1112.3|1107.3|1113.2|1108.2|1112|1107|141
1646412300000|2022-03-04 16:45:00|1112.2|1107.2|1113.2|1108.2|1113.3|1108.3|1111.8|1106.8|193
1646412600000|2022-03-04 16:50:00|1113.3|1108.3|1114.2|1109.2|1115.2|1110.2|1113.1|1108.1|215
1646412900000|2022-03-04 16:55:00|1114.3|1109.3|1111.1|1106.1|1114.3|1109.3|1110.2|1105.2|165
1646413200000|2022-03-04 17:00:00|1111.2|1106.2|1112.8|1107.8|1113.2|1108.2|1110.9|1105.9|172
1646413500000|2022-03-04 17:05:00|1112.7|1107.7|1113.1|1108.1|1113.9|1108.9|1111.9|1106.9|205
1646413800000|2022-03-04 17:10:00|1113.2|1108.2|1114.9|1109.9|1115.1|1110.1|1112.8|1107.8|140
1646414100000|2022-03-04 17:15:00|1115|1110|1115|1110|1116|1111|1114.8|1109.8|187
1646414400000|2022-03-04 17:20:00|1115.2|1110.2|1115.4|1110.4|1115.8|1110.8|1114.2|1109.2|198
1646414700000|2022-03-04 17:25:00|1115.5|1110.5|1115.2|1110.2|1116|1111|1114.6|1109.6|131
1646415000000|2022-03-04 17:30:00|1115.6|1110.6|1112|1107|1115.7|1110.7|1111.6|1106.6|133
1646415300000|2022-03-04 17:35:00|1112.1|1107.1|1115.6|1110.6|1115.7|1110.7|1112.1|1107.1|171
1646415600000|2022-03-04 17:40:00|1115.7|1110.7|1116.7|1111.7|1117.1|1112.1|1115.4|1110.4|190
1646415900000|2022-03-04 17:45:00|1116.8|1111.8|1117.2|1112.2|1117.7|1112.7|1116.5|1111.5|212
1646416200000|2022-03-04 17:50:00|1117.3|1112.3|1118.1|1113.1|1119.3|1114.3|1117.3|1112.3|216
1646416500000|2022-03-04 17:55:00|1118|1113|1117.5|1112.5|1119.3|1114.3|1117.4|1112.4|180
1646416800000|2022-03-04 18:00:00|1117.7|1112.7|1120.8|1115.8|1120.8|1115.8|1117.1|1112.1|228
1646417100000|2022-03-04 18:05:00|1120.9|1115.9|1117.5|1112.5|1121.1|1116.1|1117.4|1112.4|156
1646417400000|2022-03-04 18:10:00|1117.6|1112.6|1115.4|1110.4|1117.6|1112.6|1115.4|1110.4|107
1646417700000|2022-03-04 18:15:00|1115.5|1110.5|1115.6|1110.6|1116.3|1111.3|1115.4|1110.4|166
1646418000000|2022-03-04 18:20:00|1115.7|1110.7|1115.6|1110.6|1116.7|1111.7|1115|1110|159
1646418300000|2022-03-04 18:25:00|1115.7|1110.7|1117|1112|1117.3|1112.3|1115.3|1110.3|151
1646418600000|2022-03-04 18:30:00|1116.8|1111.8|1118.9|1113.9|1119|1114|1116.7|1111.7|145
1646418900000|2022-03-04 18:35:00|1119|1114|1119.2|1114.2|1119.2|1114.2|1118.1|1113.1|102
1646419200000|2022-03-04 18:40:00|1119|1114|1120.1|1115.1|1120.1|1115.1|1118.8|1113.8|101
1646419500000|2022-03-04 18:45:00|1120|1115|1120.2|1115.2|1121.3|1116.3|1119.7|1114.7|158
1646419800000|2022-03-04 18:50:00|1120.3|1115.3|1118.5|1113.5|1120.3|1115.3|1117.4|1112.4|148
1646420100000|2022-03-04 18:55:00|1118.6|1113.6|1119.6|1114.6|1120|1115|1118.4|1113.4|112
1646420400000|2022-03-04 19:00:00|1119.7|1114.7|1120|1115|1120.9|1115.9|1119.6|1114.6|169
1646420700000|2022-03-04 19:05:00|1120.2|1115.2|1120.4|1115.4|1121|1116|1119.8|1114.8|147
1646421000000|2022-03-04 19:10:00|1120.3|1115.3|1121.1|1116.1|1121.1|1116.1|1119.9|1114.9|110
1646421300000|2022-03-04 19:15:00|1120.9|1115.9|1121.6|1116.6|1121.9|1116.9|1120.5|1115.5|112
1646421600000|2022-03-04 19:20:00|1121.7|1116.7|1122.8|1117.8|1123|1118|1121.6|1116.6|212
1646421900000|2022-03-04 19:25:00|1122.9|1117.9|1123.5|1118.5|1123.8|1118.8|1122.2|1117.2|116
1646422200000|2022-03-04 19:30:00|1123.4|1118.4|1125.8|1120.8|1125.9|1120.9|1123.1|1118.1|161
1646422500000|2022-03-04 19:35:00|1125.9|1120.9|1126.7|1121.7|1126.8|1121.8|1125.3|1120.3|154
1646422800000|2022-03-04 19:40:00|1126.8|1121.8|1125|1120|1126.8|1121.8|1124.4|1119.4|131
1646423100000|2022-03-04 19:45:00|1124.9|1119.9|1123.4|1118.4|1125.1|1120.1|1123.1|1118.1|114
1646423400000|2022-03-04 19:50:00|1123.3|1118.3|1122.8|1117.8|1123.6|1118.6|1122.7|1117.7|128
1646423700000|2022-03-04 19:55:00|1122.7|1117.7|1122.2|1117.2|1122.8|1117.8|1121.6|1116.6|158
1646424000000|2022-03-04 20:00:00|1122.1|1117.1|1122|1117|1123|1118|1121.3|1116.3|179
1646424300000|2022-03-04 20:05:00|1122.1|1117.1|1122.9|1117.9|1123|1118|1122|1117|141
1646424600000|2022-03-04 20:10:00|1122.8|1117.8|1123.6|1118.6|1123.7|1118.7|1122.8|1117.8|92
1646424900000|2022-03-04 20:15:00|1123.7|1118.7|1123.6|1118.6|1124.1|1119.1|1123.4|1118.4|155
1646425200000|2022-03-04 20:20:00|1123.7|1118.7|1124|1119|1124|1119|1123.4|1118.4|93
1646425500000|2022-03-04 20:25:00|1123.8|1118.8|1123.8|1118.8|1124.6|1119.6|1123.5|1118.5|142
1646425800000|2022-03-04 20:30:00|1123.7|1118.7|1123|1118|1123.9|1118.9|1122.7|1117.7|161
1646426100000|2022-03-04 20:35:00|1122.9|1117.9|1123.5|1118.5|1123.7|1118.7|1122.9|1117.9|115
1646426400000|2022-03-04 20:40:00|1123.2|1118.2|1123|1118|1123.7|1118.7|1122.8|1117.8|98
1646426700000|2022-03-04 20:45:00|1122.9|1117.9|1121.9|1116.9|1123.1|1118.1|1121.5|1116.5|164
1646427000000|2022-03-04 20:50:00|1121.8|1116.8|1121.9|1116.9|1122.3|1117.3|1121.5|1116.5|109
1646427300000|2022-03-04 20:55:00|1122|1117|1123.5|1118.5|1123.7|1118.7|1121.9|1116.9|138
1646427600000|2022-03-04 21:00:00|1123.6|1118.6|1123.5|1118.5|1123.6|1118.6|1122.4|1117.4|111
1646427900000|2022-03-04 21:05:00|1125.3|1120.3|1124|1119|1125.3|1120.3|1124|1119|71
1646428200000|2022-03-04 21:10:00|1125.4|1120.4|1125.2|1120.2|1125.7|1120.7|1124.1|1119.1|59
1646428500000|2022-03-04 21:15:00|1125.3|1120.3|1126.3|1121.3|1126.3|1121.3|1125.1|1120.1|19
1646428800000|2022-03-04 21:20:00|1126.4|1121.4|1126.7|1121.7|1126.7|1121.7|1126.3|1121.3|37
1646429100000|2022-03-04 21:25:00|1126.6|1121.6|1127.1|1122.1|1127.2|1122.2|1126.4|1121.4|21
1646429400000|2022-03-04 21:30:00|1127.2|1122.2|1126.9|1121.9|1127.2|1122.2|1126.3|1121.3|23
1646429700000|2022-03-04 21:35:00|1127.1|1122.1|1126.3|1121.3|1127.2|1122.2|1126.3|1121.3|18
1646430000000|2022-03-04 21:40:00|1126.2|1121.2|1125.9|1120.9|1126.2|1121.2|1125.8|1120.8|20
1646430300000|2022-03-04 21:45:00|1126|1121|1126.6|1121.6|1127|1122|1125.9|1120.9|24
1646430600000|2022-03-04 21:50:00|1126.5|1121.5|1129.2|1124.2|1129.7|1124.7|1126.4|1121.4|17
1646430900000|2022-03-04 21:55:00|1129.1|1124.1|1129.3|1124.3|1129.8|1124.8|1127.9|1122.9|22
1646607600000|2022-03-06 23:00:00|1142.8|1131.8|1146.2|1141.2|1150.1|1141.4|1140.4|1129.4|230
1646607900000|2022-03-06 23:05:00|1147.4|1142.4|1147.9|1142.9|1150.5|1145.5|1145.5|1140.5|291
1646608200000|2022-03-06 23:10:00|1148|1143|1151.8|1146.8|1151.8|1146.8|1144.9|1139.9|249
1646608500000|2022-03-06 23:15:00|1151.9|1146.9|1157.2|1152.2|1157.2|1152.2|1150.2|1145.2|235
1646608800000|2022-03-06 23:20:00|1157.4|1152.4|1154.1|1149.1|1157.7|1152.7|1152.2|1145.7|144
1646609100000|2022-03-06 23:25:00|1154.4|1149.4|1155.9|1150.9|1156.6|1151.6|1153.4|1148.4|174
1646609400000|2022-03-06 23:30:00|1156|1151|1154.2|1149.2|1156.4|1151.4|1152.4|1147.4|140
1646609700000|2022-03-06 23:35:00|1154.1|1149.1|1153|1148|1154.2|1149.2|1152.4|1147.4|127
1646610000000|2022-03-06 23:40:00|1153.1|1148.1|1149.7|1144.7|1153.1|1148.1|1149.6|1144.6|116
1646610300000|2022-03-06 23:45:00|1149.8|1144.8|1149.3|1144.3|1151.4|1146.4|1148.7|1143.7|190
1646610600000|2022-03-06 23:50:00|1149.1|1144.1|1146.8|1141.8|1149.2|1144.2|1145.6|1140.6|182
1646610900000|2022-03-06 23:55:00|1146.9|1141.9|1152.8|1147.8|1152.8|1147.8|1145.5|1140.5|129
1646611200000|2022-03-07 00:00:00|1152.7|1147.7|1151.8|1146.8|1154.4|1149.4|1151|1146|158
1646611500000|2022-03-07 00:05:00|1151.9|1146.9|1151.5|1146.5|1153|1148|1151.1|1146.1|90
1646611800000|2022-03-07 00:10:00|1151.6|1146.6|1152.3|1147.3|1154|1149|1150.9|1145.9|231
1646612100000|2022-03-07 00:15:00|1152.2|1147.2|1153.2|1148.2|1153.7|1148.7|1151.9|1146.9|198
1646612400000|2022-03-07 00:20:00|1153.3|1148.3|1152.2|1147.2|1153.4|1148.4|1150.9|1145.9|141
1646612700000|2022-03-07 00:25:00|1152.4|1147.4|1151.3|1146.3|1152.4|1147.4|1150.8|1145.8|140
1646613000000|2022-03-07 00:30:00|1151.2|1146.2|1153.6|1148.6|1153.6|1148.6|1150.1|1145.1|298
1646613300000|2022-03-07 00:35:00|1153.5|1148.5|1153.5|1148.5|1154.3|1149.3|1152.2|1147.2|126
1646613600000|2022-03-07 00:40:00|1153.3|1148.3|1150.9|1145.9|1153.7|1148.7|1149.1|1144|132
1646613900000|2022-03-07 00:45:00|1150.8|1145.8|1149.9|1144.9|1151.2|1146.2|1148.4|1142|191
1646614200000|2022-03-07 00:50:00|1150|1145|1146.1|1141.1|1150.8|1145.8|1145.3|1140.3|147
1646614500000|2022-03-07 00:55:00|1146.2|1141.2|1142.6|1137.6|1148.3|1143.3|1139.5|1134.5|179
1646614800000|2022-03-07 01:00:00|1142.2|1137.2|1146.7|1141.7|1147.3|1142.3|1140.7|1135.7|219
1646615100000|2022-03-07 01:05:00|1146.6|1141.6|1147.1|1142.1|1148|1143|1144.7|1139.7|196
1646615400000|2022-03-07 01:10:00|1147.3|1142.3|1148.3|1143.3|1149.1|1144.1|1146.5|1141.5|149
1646615700000|2022-03-07 01:15:00|1148.1|1143.1|1145.1|1140.1|1148.1|1143.1|1143.6|1138.6|142
1646616000000|2022-03-07 01:20:00|1145.2|1140.2|1147.5|1137.9|1147.9|1141|1143.8|1133.5|234
1646616300000|2022-03-07 01:25:00|1147.6|1137.8|1149.1|1139.1|1149.6|1139.7|1147|1137.4|323
1646616600000|2022-03-07 01:30:00|1148.6|1138.6|1146|1141|1149.4|1142|1145.8|1138.4|160
1646616900000|2022-03-07 01:35:00|1145.9|1140.9|1149.1|1144.1|1149.3|1144.3|1145.4|1140.4|127
1646617200000|2022-03-07 01:40:00|1149.2|1144.2|1151.6|1146.6|1152.3|1147.3|1148.1|1143.1|118
1646617500000|2022-03-07 01:45:00|1151.7|1146.7|1152.9|1147.9|1153.4|1148.4|1150.4|1145.4|323
1646617800000|2022-03-07 01:50:00|1152.8|1147.8|1151.5|1146.5|1153.8|1148.8|1149.4|1144.4|290
1646618100000|2022-03-07 01:55:00|1151.6|1146.6|1150.2|1145.2|1151.9|1146.9|1149.9|1144.9|160
1646618400000|2022-03-07 02:00:00|1150.3|1145.3|1151.5|1146.5|1152.3|1147.3|1150.1|1145.1|114
1646618700000|2022-03-07 02:05:00|1151.4|1146.4|1148.7|1143.7|1151.4|1146.4|1148|1143|96
1646619000000|2022-03-07 02:10:00|1148.8|1143.8|1146.8|1141.8|1148.9|1143.9|1146.3|1141.3|133
1646619300000|2022-03-07 02:15:00|1146.9|1141.9|1148.7|1143.7|1149.4|1144.4|1146.9|1141.9|136
1646619600000|2022-03-07 02:20:00|1148.6|1143.6|1147.4|1142.4|1148.8|1143.8|1147.4|1142.4|79
1646619900000|2022-03-07 02:25:00|1147.5|1142.5|1148|1143|1148.8|1143.8|1147.5|1142.5|81
1646620200000|2022-03-07 02:30:00|1147.9|1142.9|1147.2|1142.2|1147.9|1142.9|1146.2|1141.2|76
1646620500000|2022-03-07 02:35:00|1147.1|1142.1|1146.9|1141.9|1147.2|1142.2|1146.1|1141.1|74
1646620800000|2022-03-07 02:40:00|1146.8|1141.8|1148|1143|1148.2|1143.2|1146.8|1141.8|157
1646621100000|2022-03-07 02:45:00|1148.2|1143.2|1147.2|1142.2|1148.7|1143.7|1147|1142|354
1646621400000|2022-03-07 02:50:00|1147.3|1142.3|1146.6|1141.6|1148.2|1143.2|1146.6|1141.6|97
1646621700000|2022-03-07 02:55:00|1146.7|1141.7|1146.1|1141.1|1146.7|1141.7|1145.5|1140.5|89
1646622000000|2022-03-07 03:00:00|1146|1141|1145.6|1140.6|1146.4|1141.4|1145|1140|197
1646622300000|2022-03-07 03:05:00|1146.1|1141.1|1146.7|1141.7|1146.9|1141.9|1145.8|1140.8|133
1646622600000|2022-03-07 03:10:00|1146.9|1138.3|1145.4|1140.4|1146.9|1140.8|1143.1|1138.1|232
1646622900000|2022-03-07 03:15:00|1145.5|1140.5|1142.8|1137.8|1145.9|1140.9|1142.8|1137.8|189
1646623200000|2022-03-07 03:20:00|1143|1138|1144.2|1139.2|1145|1140|1143|1138|118
1646623500000|2022-03-07 03:25:00|1144.4|1139.4|1143.8|1138.8|1147.3|1139.8|1143.6|1134.2|157
1646623800000|2022-03-07 03:30:00|1143.9|1138.9|1142.8|1137.8|1144.1|1139.1|1142.6|1137.6|83
1646624100000|2022-03-07 03:35:00|1142.9|1137.9|1147.1|1142.1|1147.1|1142.1|1142.7|1137.7|115
1646624400000|2022-03-07 03:40:00|1147.2|1142.2|1147.4|1142.4|1148.1|1143.1|1147|1142|215
1646624700000|2022-03-07 03:45:00|1147.3|1142.3|1148.6|1143.6|1149.9|1144.9|1147.3|1142.3|233
1646625000000|2022-03-07 03:50:00|1148.7|1143.7|1149.8|1144.8|1149.9|1144.9|1148.5|1143.5|291
1646625300000|2022-03-07 03:55:00|1150.2|1145.2|1151.2|1146.2|1151.5|1146.5|1149.4|1144.4|225
1646625600000|2022-03-07 04:00:00|1151.3|1146.3|1151.9|1146.9|1152.2|1147.2|1151|1146|219
1646625900000|2022-03-07 04:05:00|1151.7|1146.7|1152.6|1147.6|1152.7|1147.7|1151.1|1146.1|228
1646626200000|2022-03-07 04:10:00|1152.4|1147.4|1154.9|1149.9|1155.6|1150.6|1151.2|1146.2|71
1646626500000|2022-03-07 04:15:00|1154.8|1149.8|1154.1|1149.1|1155.3|1150.3|1153.5|1148.5|60
1646626800000|2022-03-07 04:20:00|1154.2|1149.2|1153.5|1148.5|1154.4|1149.4|1153.3|1148.3|157
1646627100000|2022-03-07 04:25:00|1153.4|1148.4|1153.4|1148.4|1153.4|1148.4|1152.9|1147.9|19
1646627400000|2022-03-07 04:30:00|1153.5|1148.5|1153.9|1148.9|1154.1|1149.1|1152.9|1147.9|51
1646627700000|2022-03-07 04:35:00|1154|1149|1154.9|1149.9|1155.4|1150.4|1153.9|1148.9|173
1646628000000|2022-03-07 04:40:00|1155|1150|1155.6|1150.6|1156.2|1151.2|1154.6|1149.6|195
1646628300000|2022-03-07 04:45:00|1155.7|1150.7|1155.8|1150.8|1157|1152|1154.5|1149.5|225
1646628600000|2022-03-07 04:50:00|1155.9|1150.9|1155.4|1150.4|1156|1151|1154.7|1149.7|47
1646628900000|2022-03-07 04:55:00|1155.5|1150.5|1155.3|1150.3|1156.3|1151.3|1155.1|1150.1|79
1646629200000|2022-03-07 05:00:00|1155.2|1150.2|1153.3|1148.3|1155.4|1150.4|1153.1|1148.1|93
1646629500000|2022-03-07 05:05:00|1153.2|1148.2|1153|1148|1153.9|1148.9|1152.3|1147.3|46
1646629800000|2022-03-07 05:10:00|1152.9|1147.9|1152.7|1147.7|1154.3|1149.3|1151.7|1146.7|54
1646630100000|2022-03-07 05:15:00|1152.8|1147.8|1151.7|1146.7|1153.2|1148.2|1151.6|1146.6|50
1646630400000|2022-03-07 05:20:00|1151.6|1146.6|1149.6|1144.6|1151.9|1146.9|1149.5|1144.5|62
1646630700000|2022-03-07 05:25:00|1149.5|1144.5|1148.4|1143.4|1149.6|1144.6|1148.4|1143.4|62
1646631000000|2022-03-07 05:30:00|1148.3|1143.3|1149.6|1144.6|1149.7|1144.7|1148.3|1143.3|116
1646631300000|2022-03-07 05:35:00|1149.4|1144.4|1148.7|1143.7|1149.5|1144.5|1148.7|1143.7|42
1646631600000|2022-03-07 05:40:00|1148.8|1143.8|1149.2|1144.2|1149.6|1144.6|1148.4|1143.4|57
1646631900000|2022-03-07 05:45:00|1149.1|1144.1|1147.8|1142.8|1149.1|1144.1|1147.2|1142.2|96
1646632200000|2022-03-07 05:50:00|1147.9|1142.9|1147.8|1142.8|1147.9|1142.9|1146.7|1141.7|49
1646632500000|2022-03-07 05:55:00|1147.9|1142.9|1146.5|1141.5|1148|1143|1145.9|1140.9|122
1646632800000|2022-03-07 06:00:00|1146.8|1141.8|1145.7|1140.7|1147.3|1142.3|1144.5|1139.5|153
1646633100000|2022-03-07 06:05:00|1145.8|1140.8|1142.4|1137.4|1146.6|1141.6|1142|1136.8|119
1646633400000|2022-03-07 06:10:00|1143|1138|1141.6|1136.6|1143|1138|1141.5|1136.5|156
1646633700000|2022-03-07 06:15:00|1141.5|1136.5|1142|1137|1142.7|1137.7|1141.5|1136.5|71
1646634000000|2022-03-07 06:20:00|1141.8|1136.8|1142.3|1137.3|1142.9|1137.9|1141.4|1136.4|81
1646634300000|2022-03-07 06:25:00|1142.4|1137.4|1142.7|1137.7|1142.7|1137.7|1141.5|1136.5|61
1646634600000|2022-03-07 06:30:00|1142.8|1137.8|1145.6|1140.6|1146.5|1141.5|1142.7|1137.7|108
1646634900000|2022-03-07 06:35:00|1145.5|1140.5|1147|1142|1147.2|1142.2|1144.2|1139.2|80
1646635200000|2022-03-07 06:40:00|1147.1|1142.1|1146.5|1141.5|1148.1|1143.1|1146.2|1141.2|65
1646635500000|2022-03-07 06:45:00|1146.4|1141.4|1146.6|1141.6|1146.7|1141.7|1145.9|1140.9|56
1646635800000|2022-03-07 06:50:00|1146.7|1141.7|1144.6|1139.6|1146.7|1141.7|1143.2|1138.2|94
1646636100000|2022-03-07 06:55:00|1144.8|1139.8|1143.3|1138.3|1145.8|1140.8|1142.8|1137.8|71
1646636400000|2022-03-07 07:00:00|1143.1|1138.1|1141.6|1136.6|1143.4|1138.4|1140.9|1135.9|154
1646636700000|2022-03-07 07:05:00|1141.5|1136.5|1143.5|1138.5|1143.7|1138.7|1140.7|1135.7|120
1646637000000|2022-03-07 07:10:00|1143.4|1138.4|1145|1140|1145.6|1140.6|1143.4|1138.4|91
1646637300000|2022-03-07 07:15:00|1144.9|1139.9|1145.1|1140.1|1146.4|1140.8|1144.3|1137.4|152
1646637600000|2022-03-07 07:20:00|1145|1140|1143.1|1138.1|1145.3|1140.3|1142.8|1137.8|124
1646637900000|2022-03-07 07:25:00|1143.4|1138.4|1145.4|1140.4|1145.4|1140.4|1142.2|1137.2|104
1646638200000|2022-03-07 07:30:00|1145.3|1140.3|1147.2|1142.2|1148.9|1143.9|1144.8|1139.8|133
1646638500000|2022-03-07 07:35:00|1147.1|1142.1|1149.1|1144.1|1149.6|1144.6|1146.9|1141.9|94
1646638800000|2022-03-07 07:40:00|1149.8|1144.8|1151.3|1146.3|1151.7|1146.7|1149.3|1144.3|116
1646639100000|2022-03-07 07:45:00|1151.8|1146.8|1153.7|1148.7|1153.7|1148.7|1150.8|1145.8|84
1646639400000|2022-03-07 07:50:00|1154.1|1149.1|1153.5|1148.5|1154.1|1149.1|1153.1|1148.1|143
1646639700000|2022-03-07 07:55:00|1153.1|1148.1|1153.6|1148.6|1154.2|1149.2|1152|1147|128
1646640000000|2022-03-07 08:00:00|1153.9|1148.9|1150.9|1145.9|1154.3|1149.3|1150.8|1145.8|236
1646640300000|2022-03-07 08:05:00|1151|1146|1149.3|1144.3|1151.5|1146.5|1149.1|1144.1|186
1646640600000|2022-03-07 08:10:00|1149.6|1144.6|1150.5|1145.5|1150.8|1145.8|1149|1144|215
1646640900000|2022-03-07 08:15:00|1150.6|1145.6|1154.7|1149.7|1155|1150|1150.6|1145.6|310
1646641200000|2022-03-07 08:20:00|1154.9|1149.9|1157.8|1152.8|1158.3|1153.3|1153.5|1148.5|302
1646641500000|2022-03-07 08:25:00|1158.2|1153.2|1160.3|1155.3|1160.5|1155.5|1157.4|1152.4|249
1646641800000|2022-03-07 08:30:00|1160.7|1155.7|1158.7|1153.7|1160.9|1155.9|1156.5|1151.5|184
1646642100000|2022-03-07 08:35:00|1158.6|1153.6|1159|1154|1161.6|1156.6|1158.3|1153.3|218
1646642400000|2022-03-07 08:40:00|1158.3|1153.3|1155.1|1150.1|1159.2|1154.2|1154.2|1149.2|193
1646642700000|2022-03-07 08:45:00|1155|1150|1155.2|1150.2|1156.2|1151.2|1152.9|1147.9|164
1646643000000|2022-03-07 08:50:00|1155.7|1150.7|1154.1|1149.1|1155.8|1150.8|1154|1149|187
1646643300000|2022-03-07 08:55:00|1154.2|1149.2|1155.8|1150.8|1157|1152|1154.2|1149.2|210
1646643600000|2022-03-07 09:00:00|1155.9|1150.9|1151.2|1146.2|1156.2|1151.2|1151.2|1146.2|206
1646643900000|2022-03-07 09:05:00|1151.3|1146.3|1149|1144|1151.7|1146.7|1148.1|1143.1|157
1646644200000|2022-03-07 09:10:00|1149.1|1144.1|1149|1144|1149.3|1144.3|1148.1|1143.1|137
1646644500000|2022-03-07 09:15:00|1148.8|1143.8|1148.5|1143.5|1149|1144|1146.7|1141.7|183
1646644800000|2022-03-07 09:20:00|1148.4|1143.4|1148.6|1143.6|1149.3|1144.3|1148.4|1143.4|127
1646645100000|2022-03-07 09:25:00|1148.5|1143.5|1148.2|1143.2|1149.2|1144.2|1148|1143|207
1646645400000|2022-03-07 09:30:00|1148.1|1143.1|1147.5|1142.5|1149.2|1144.2|1146.9|1141.9|185
1646645700000|2022-03-07 09:35:00|1147.6|1142.6|1149|1144|1149.1|1144.1|1147.2|1142.2|143
1646646000000|2022-03-07 09:40:00|1149.1|1144.1|1148.3|1143.3|1149.2|1144.2|1148.1|1143.1|117
1646646300000|2022-03-07 09:45:00|1148.4|1143.4|1149.9|1144.9|1151|1146|1147.9|1142.9|165
1646646600000|2022-03-07 09:50:00|1150|1145|1150.2|1145.2|1151.2|1146.2|1149.7|1144.7|162
1646646900000|2022-03-07 09:55:00|1150.1|1145.1|1150.6|1145.6|1150.9|1145.9|1149.7|1144.7|91
1646647200000|2022-03-07 10:00:00|1150.5|1145.5|1152.7|1147.7|1152.8|1147.8|1150.5|1145.5|160
1646647500000|2022-03-07 10:05:00|1152.8|1147.8|1152.5|1147.5|1153.1|1148.1|1150.6|1145.6|195
1646647800000|2022-03-07 10:10:00|1152.4|1147.4|1152.6|1147.6|1153.7|1148.7|1151.8|1146.8|120
1646648100000|2022-03-07 10:15:00|1152.5|1147.5|1151.4|1146.4|1152.8|1147.8|1150.6|1145.6|136
1646648400000|2022-03-07 10:20:00|1151.3|1146.3|1152.1|1147.1|1152.5|1147.5|1150.4|1145.4|110
1646648700000|2022-03-07 10:25:00|1152.3|1147.3|1154.6|1149.6|1154.8|1149.8|1152.2|1147.2|129
1646649000000|2022-03-07 10:30:00|1154.7|1149.7|1154|1149|1155.8|1150.8|1153.3|1148.3|168
1646649300000|2022-03-07 10:35:00|1154.1|1149.1|1155.9|1150.9|1156.8|1151.8|1153.7|1148.7|116
1646649600000|2022-03-07 10:40:00|1156|1151|1157|1152|1157.1|1152.1|1155.3|1150.3|104
1646649900000|2022-03-07 10:45:00|1156.9|1151.9|1156.7|1151.7|1157.2|1152.2|1156.4|1151.4|156
1646650200000|2022-03-07 10:50:00|1156.8|1151.8|1158.3|1153.3|1158.4|1153.4|1156.5|1151.5|148
1646650500000|2022-03-07 10:55:00|1158.5|1153.5|1159.8|1154.8|1160.3|1155.3|1158.3|1153.3|122
1646650800000|2022-03-07 11:00:00|1159.9|1154.9|1157.4|1152.4|1160.5|1155.5|1157|1152|140
1646651100000|2022-03-07 11:05:00|1157.5|1152.5|1158.6|1153.6|1159.1|1154.1|1157.2|1152.2|143
1646651400000|2022-03-07 11:10:00|1158.3|1153.3|1155.1|1150.1|1158.3|1153.3|1155.1|1150.1|197
1646651700000|2022-03-07 11:15:00|1155.2|1150.2|1151.2|1146.2|1155.4|1150.4|1149.8|1144.8|188
1646652000000|2022-03-07 11:20:00|1151.1|1146.1|1149.4|1144.4|1151.7|1146.7|1149.3|1144.3|222
1646652300000|2022-03-07 11:25:00|1149.1|1144.1|1147.8|1142.8|1149.2|1144.2|1147.5|1142.5|133
1646652600000|2022-03-07 11:30:00|1147.9|1142.9|1148.2|1143.2|1149.4|1144.4|1147.6|1142.6|185
1646652900000|2022-03-07 11:35:00|1148.3|1143.3|1150.4|1145.4|1150.4|1145.4|1146.3|1141.3|204
1646653200000|2022-03-07 11:40:00|1150.6|1145.6|1150.3|1145.3|1151.2|1146.2|1149.5|1144.5|182
1646653500000|2022-03-07 11:45:00|1150.4|1145.4|1149.9|1144.9|1151.4|1146.4|1149.5|1144.5|132
1646653800000|2022-03-07 11:50:00|1150|1145|1150.9|1145.9|1151|1146|1149|1144|138
1646654100000|2022-03-07 11:55:00|1151|1146|1150|1145|1153.2|1148.2|1149.6|1144.6|177
1646654400000|2022-03-07 12:00:00|1149.9|1144.9|1147.1|1142.1|1150|1145|1146.4|1141.4|230
1646654700000|2022-03-07 12:05:00|1147|1142|1143.5|1138.5|1147.1|1142.1|1142.7|1137.7|238
1646655000000|2022-03-07 12:10:00|1143.6|1138.6|1145.7|1140.7|1145.8|1140.8|1142.6|1137.6|144
1646655300000|2022-03-07 12:15:00|1145.8|1140.8|1148.1|1143.1|1148.5|1143.5|1145.7|1140.7|148
1646655600000|2022-03-07 12:20:00|1148|1143|1144.8|1139.8|1149.1|1144.1|1143.4|1138.4|214
1646655900000|2022-03-07 12:25:00|1144.9|1139.9|1145|1140|1147.1|1142.1|1143.9|1138.9|148
1646656200000|2022-03-07 12:30:00|1145.1|1140.1|1138.9|1133.9|1145.5|1140.5|1138.3|1133.3|260
1646656500000|2022-03-07 12:35:00|1139|1134|1136.2|1131.2|1139.7|1134.7|1136.1|1131.1|211
1646656800000|2022-03-07 12:40:00|1136|1131|1133.2|1128.2|1136.8|1131.8|1132.2|1127.2|278
1646657100000|2022-03-07 12:45:00|1133|1128|1135|1130|1135.1|1130.1|1132.1|1127.1|215
1646657400000|2022-03-07 12:50:00|1135.1|1130.1|1132.8|1127.8|1137.2|1132.2|1132.8|1127.8|172
1646657700000|2022-03-07 12:55:00|1132.6|1127.6|1130.5|1125.5|1133.2|1128.2|1129|1124|253
1646658000000|2022-03-07 13:00:00|1130.7|1125.7|1130.2|1125.2|1131.5|1126.5|1129|1124|293
1646658300000|2022-03-07 13:05:00|1130.5|1125.5|1135.4|1130.4|1136.4|1131.4|1128.9|1123.9|306
1646658600000|2022-03-07 13:10:00|1135.3|1130.3|1129.2|1124.2|1135.3|1130.3|1129.2|1124.2|369
1646658900000|2022-03-07 13:15:00|1129.3|1124.3|1122.8|1117.8|1130.6|1125.6|1122.8|1117.8|316
1646659200000|2022-03-07 13:20:00|1122.3|1117.3|1121.5|1116.5|1126.4|1121.4|1121.5|1116.5|505
1646659500000|2022-03-07 13:25:00|1121.7|1116.7|1113.2|1108.2|1124.3|1119.3|1112.1|1107.1|438
1646659800000|2022-03-07 13:30:00|1113|1108|1116.6|1111.6|1120.2|1115.2|1112.8|1107.8|466
1646660100000|2022-03-07 13:35:00|1116.2|1111.2|1116.5|1111.5|1116.8|1111.8|1110.8|1105.8|355
1646660400000|2022-03-07 13:40:00|1116.3|1111.3|1112.7|1107.7|1116.9|1111.9|1107.6|1102.6|383
1646660700000|2022-03-07 13:45:00|1112.8|1107.8|1120.5|1115.5|1121.8|1116.8|1112.1|1107.1|441
1646661000000|2022-03-07 13:50:00|1120.6|1115.6|1127.9|1122.9|1128.1|1123.1|1119.7|1114.7|324
1646661300000|2022-03-07 13:55:00|1128.1|1123.1|1132.5|1127.5|1132.5|1127.5|1125.8|1120.8|362
1646661600000|2022-03-07 14:00:00|1132.4|1127.4|1128.6|1123.6|1134|1129|1128.4|1123.4|317
1646661900000|2022-03-07 14:05:00|1128.5|1123.5|1124|1119|1128.5|1123.5|1122|1117|312
1646662200000|2022-03-07 14:10:00|1123.9|1118.9|1123.4|1118.4|1124.7|1119.7|1119.8|1114.8|333
1646662500000|2022-03-07 14:15:00|1122.5|1117.5|1124.7|1119.7|1126.2|1121.2|1120.9|1115.9|295
1646662800000|2022-03-07 14:20:00|1124.6|1119.6|1120.9|1115.9|1125.1|1120.1|1119.6|1114.6|327
1646663100000|2022-03-07 14:25:00|1121|1116|1128.9|1123.9|1129.2|1124.2|1121|1116|297
1646663400000|2022-03-07 14:30:00|1129.2|1124.2|1135.1|1130.1|1135.1|1130.1|1127.5|1122.5|387
1646663700000|2022-03-07 14:35:00|1135.3|1130.3|1133.2|1128.2|1137.1|1132.1|1132.1|1127.1|353
1646664000000|2022-03-07 14:40:00|1133.3|1128.3|1134.4|1129.4|1135.9|1130.9|1131.2|1126.2|337
1646664300000|2022-03-07 14:45:00|1135|1130|1137.7|1132.7|1138.1|1133.1|1132|1127|379
1646664600000|2022-03-07 14:50:00|1137.6|1132.6|1137.5|1132.5|1138.5|1133.5|1137.3|1132.3|276
1646664900000|2022-03-07 14:55:00|1137.4|1132.4|1142.8|1137.8|1143.6|1138.6|1137.2|1132.2|261
1646665200000|2022-03-07 15:00:00|1142.7|1137.7|1142.9|1137.9|1145|1140|1139.3|1134.3|315
1646665500000|2022-03-07 15:05:00|1143|1138|1142.1|1137.1|1146.4|1141.4|1141.3|1136.3|317
1646665800000|2022-03-07 15:10:00|1142|1137|1141.2|1136.2|1142.1|1137.1|1137.8|1132.8|288
1646666100000|2022-03-07 15:15:00|1141.3|1136.3|1141|1136|1142.9|1137.9|1139.7|1134.7|306
1646666400000|2022-03-07 15:20:00|1141.1|1136.1|1140.6|1135.6|1142.8|1137.8|1138.7|1133.7|373
1646666700000|2022-03-07 15:25:00|1140.7|1135.7|1139.1|1134.1|1140.8|1135.8|1137.6|1132.6|318
1646667000000|2022-03-07 15:30:00|1139.2|1134.2|1137.2|1132.2|1139.7|1134.7|1133.8|1128.8|290
1646667300000|2022-03-07 15:35:00|1137.1|1132.1|1141.6|1136.6|1143.3|1138.3|1134.6|1129.6|499
1646667600000|2022-03-07 15:40:00|1141.5|1136.5|1141.6|1136.6|1142.4|1137.4|1138.5|1133.5|304
1646667900000|2022-03-07 15:45:00|1141.5|1136.5|1136.8|1131.8|1142|1137|1136.4|1131.4|314
1646668200000|2022-03-07 15:50:00|1136.9|1131.9|1138.5|1133.5|1139.6|1134.6|1135.8|1130.8|316
1646668500000|2022-03-07 15:55:00|1138.6|1133.6|1135.5|1130.5|1138.9|1133.9|1134.1|1129.1|327
1646668800000|2022-03-07 16:00:00|1135.6|1130.6|1134.6|1129.6|1138.5|1133.5|1134.2|1129.2|317
1646669100000|2022-03-07 16:05:00|1134.7|1129.7|1134|1129|1136.9|1131.9|1132.6|1127.6|239
1646669400000|2022-03-07 16:10:00|1134.1|1129.1|1136.9|1131.9|1138.8|1133.8|1134.1|1129.1|299
1646669700000|2022-03-07 16:15:00|1137|1132|1135.8|1130.8|1139.7|1134.7|1135.7|1130.7|273
1646670000000|2022-03-07 16:20:00|1135.7|1130.7|1135.1|1130.1|1136.2|1131.2|1132|1127|254
1646670300000|2022-03-07 16:25:00|1135|1130|1133.4|1128.4|1136.8|1131.8|1133|1128|218
1646670600000|2022-03-07 16:30:00|1133.3|1128.3|1131.6|1126.6|1133.8|1128.8|1129.5|1124.5|299
1646670900000|2022-03-07 16:35:00|1131.5|1126.5|1133.2|1128.2|1134|1129|1130.5|1125.5|215
1646671200000|2022-03-07 16:40:00|1133.3|1128.3|1130.8|1125.8|1134.1|1129.1|1130.7|1125.7|188
1646671500000|2022-03-07 16:45:00|1130.6|1125.6|1132|1127|1133.4|1128.4|1130.3|1125.3|186
1646671800000|2022-03-07 16:50:00|1131.8|1126.8|1127.9|1122.9|1132.6|1127.6|1127.9|1122.9|170
1646672100000|2022-03-07 16:55:00|1127.7|1122.7|1130.9|1125.9|1131.4|1126.4|1127.7|1122.7|246
1646672400000|2022-03-07 17:00:00|1130.8|1125.8|1130.1|1125.1|1131.3|1126.3|1128.6|1123.6|255
1646672700000|2022-03-07 17:05:00|1130.2|1125.2|1131.2|1126.2|1131.6|1126.6|1129.2|1124.2|213
1646673000000|2022-03-07 17:10:00|1131.3|1126.3|1131.1|1126.1|1132.8|1127.8|1130.4|1125.4|197
1646673300000|2022-03-07 17:15:00|1131|1126|1130.3|1125.3|1132.2|1127.2|1129.7|1124.7|159
1646673600000|2022-03-07 17:20:00|1130.2|1125.2|1125|1120|1130.6|1125.6|1124|1119|217
1646673900000|2022-03-07 17:25:00|1124.8|1119.8|1126.3|1121.3|1127.1|1122.1|1124.5|1119.5|166
1646674200000|2022-03-07 17:30:00|1126.4|1121.4|1127.1|1122.1|1127.7|1122.7|1125.2|1120.2|215
1646674500000|2022-03-07 17:35:00|1127.2|1122.2|1127.6|1122.6|1128.1|1123.1|1126.3|1121.3|202
1646674800000|2022-03-07 17:40:00|1127.4|1122.4|1124.9|1119.9|1127.5|1122.5|1123.9|1118.9|232
1646675100000|2022-03-07 17:45:00|1125|1120|1125.8|1120.8|1126.2|1121.2|1123.4|1118.4|211
1646675400000|2022-03-07 17:50:00|1125.7|1120.7|1123.1|1118.1|1126.2|1121.2|1120.7|1115.7|284
1646675700000|2022-03-07 17:55:00|1123.2|1118.2|1121.5|1116.5|1125.2|1120.2|1118.9|1113.9|287
1646676000000|2022-03-07 18:00:00|1121.6|1116.6|1119.1|1114.1|1121.6|1116.6|1116.3|1111.3|370
1646676300000|2022-03-07 18:05:00|1119.2|1114.2|1121|1116|1121.8|1116.8|1119.2|1114.2|176
1646676600000|2022-03-07 18:10:00|1121.1|1116.1|1121|1116|1121.2|1116.2|1120.3|1115.3|163
1646676900000|2022-03-07 18:15:00|1121.1|1116.1|1119.5|1114.5|1121.9|1116.9|1119.5|1114.5|136
1646677200000|2022-03-07 18:20:00|1119.4|1114.4|1119.9|1114.9|1121.9|1116.9|1118.9|1113.9|221
1646677500000|2022-03-07 18:25:00|1119.8|1114.8|1122|1117|1122.7|1117.7|1119.7|1114.7|229
1646677800000|2022-03-07 18:30:00|1122.2|1117.2|1123.8|1118.8|1125.2|1120.2|1121.8|1116.8|196
1646678100000|2022-03-07 18:35:00|1123.9|1118.9|1124.5|1119.5|1125.3|1120.3|1123.3|1118.3|162
1646678400000|2022-03-07 18:40:00|1124.6|1119.6|1124.4|1119.4|1125.6|1120.6|1124|1119|222
1646678700000|2022-03-07 18:45:00|1124.3|1119.3|1124.5|1119.5|1124.9|1119.9|1123.5|1118.5|221
1646679000000|2022-03-07 18:50:00|1124.4|1119.4|1123.9|1118.9|1124.8|1119.8|1123.4|1118.4|224
1646679300000|2022-03-07 18:55:00|1123.8|1118.8|1120.7|1115.7|1123.9|1118.9|1120.6|1115.6|232
1646679600000|2022-03-07 19:00:00|1120.8|1115.8|1120.8|1115.8|1121.9|1116.9|1120.3|1115.3|188
1646679900000|2022-03-07 19:05:00|1120.9|1115.9|1121.5|1116.5|1121.7|1116.7|1120.8|1115.8|177
1646680200000|2022-03-07 19:10:00|1121.4|1116.4|1122.5|1117.5|1122.5|1117.5|1121.3|1116.3|170
1646680500000|2022-03-07 19:15:00|1122.4|1117.4|1123|1118|1123.6|1118.6|1121.9|1116.9|125
1646680800000|2022-03-07 19:20:00|1123.1|1118.1|1123.6|1118.6|1123.8|1118.8|1122.7|1117.7|110
1646681100000|2022-03-07 19:25:00|1123.5|1118.5|1122.1|1117.1|1123.6|1118.6|1122.1|1117.1|126
1646681400000|2022-03-07 19:30:00|1121.9|1116.9|1120.1|1115.1|1121.9|1116.9|1119.2|1114.2|179
1646681700000|2022-03-07 19:35:00|1120.2|1115.2|1121.2|1116.2|1121.4|1116.4|1119.7|1114.7|243
1646682000000|2022-03-07 19:40:00|1121.3|1116.3|1119.4|1114.4|1121.5|1116.5|1119.3|1114.3|120
1646682300000|2022-03-07 19:45:00|1119.3|1114.3|1121.2|1116.2|1121.3|1116.3|1119.3|1114.3|106
1646682600000|2022-03-07 19:50:00|1121.6|1116.6|1121.1|1116.1|1122.2|1117.2|1120.9|1115.9|136
1646682900000|2022-03-07 19:55:00|1121|1116|1120.1|1115.1|1122.4|1117.4|1119.7|1114.7|147
1646683200000|2022-03-07 20:00:00|1120|1115|1120.8|1115.8|1121.1|1116.1|1119.8|1114.8|143
1646683500000|2022-03-07 20:05:00|1120.5|1115.5|1120|1115|1120.7|1115.7|1120|1115|115
1646683800000|2022-03-07 20:10:00|1120.1|1115.1|1120|1115|1120.5|1115.5|1119.8|1114.8|141
1646684100000|2022-03-07 20:15:00|1119.9|1114.9|1120|1115|1120.1|1115.1|1119.6|1114.6|128
1646684400000|2022-03-07 20:20:00|1120.1|1115.1|1120.8|1115.8|1120.9|1115.9|1119.9|1114.9|182
1646684700000|2022-03-07 20:25:00|1120.9|1115.9|1120.2|1115.2|1121.4|1116.4|1119.8|1114.8|133
1646685000000|2022-03-07 20:30:00|1120.1|1115.1|1120.4|1115.4|1121.3|1116.3|1120|1115|134
1646685300000|2022-03-07 20:35:00|1120.2|1115.2|1120.8|1115.8|1121|1116|1120.2|1115.2|93
1646685600000|2022-03-07 20:40:00|1120.9|1115.9|1121.7|1116.7|1122.3|1117.3|1120.8|1115.8|99
1646685900000|2022-03-07 20:45:00|1121.6|1116.6|1122.7|1117.7|1123.6|1118.6|1121.4|1116.4|86
1646686200000|2022-03-07 20:50:00|1123.1|1118.1|1123.6|1118.6|1124.8|1119.8|1123.1|1118.1|184
1646686500000|2022-03-07 20:55:00|1124.3|1119.3|1127.6|1122.6|1127.6|1122.6|1124.3|1119.3|100
1646686800000|2022-03-07 21:00:00|1127|1122|1127.8|1122.8|1128.7|1123.7|1127|1122|117
1646687100000|2022-03-07 21:05:00|1127.7|1122.7|1129|1124|1129.4|1124.4|1127.7|1122.7|113
1646687400000|2022-03-07 21:10:00|1128.9|1123.9|1128.6|1123.6|1129.2|1124.2|1127.6|1122.6|55
1646687700000|2022-03-07 21:15:00|1128.5|1123.5|1128|1123|1129.1|1124.1|1127.4|1122.4|44
1646688000000|2022-03-07 21:20:00|1127.9|1122.9|1127.8|1122.8|1128.7|1123.7|1127.5|1122.5|56
1646688300000|2022-03-07 21:25:00|1127.7|1122.7|1127.5|1122.5|1127.8|1122.8|1127.3|1122.3|67
1646688600000|2022-03-07 21:30:00|1127.6|1122.6|1127.7|1122.7|1127.8|1122.8|1127.4|1122.4|46
1646688900000|2022-03-07 21:35:00|1127.8|1122.8|1127.2|1122.2|1127.8|1122.8|1127|1122|53
1646689200000|2022-03-07 21:40:00|1127.3|1122.3|1127.3|1122.3|1127.5|1122.5|1127.2|1122.2|50
1646689500000|2022-03-07 21:45:00|1127.2|1122.2|1128.6|1123.6|1129.7|1124.7|1127.2|1122.2|80
1646689800000|2022-03-07 21:50:00|1128.5|1123.5|1129.7|1124.7|1129.7|1124.7|1127.8|1122.8|58
1646690100000|2022-03-07 21:55:00|1129.8|1124.8|1128.8|1123.8|1130.4|1125.4|1128.8|1123.8|62
1646694000000|2022-03-07 23:00:00|1132.7|1121.7|1128.2|1123.2|1133.2|1125.1|1127.8|1121.6|100
1646694300000|2022-03-07 23:05:00|1128.3|1123.3|1128.2|1123.2|1128.4|1123.4|1128.2|1123.2|17
1646694600000|2022-03-07 23:10:00|1128.1|1123.1|1129|1124|1130.2|1125.2|1128.1|1123.1|57
1646694900000|2022-03-07 23:15:00|1129.5|1124.5|1127.3|1122.3|1129.5|1124.5|1127.3|1122.3|58
1646695200000|2022-03-07 23:20:00|1127.8|1122.8|1129.5|1124.5|1129.6|1124.6|1127.4|1122.4|77
1646695500000|2022-03-07 23:25:00|1129.4|1124.4|1129.1|1124.1|1129.4|1124.4|1128.4|1123.4|38
1646695800000|2022-03-07 23:30:00|1129|1124|1127.2|1122.2|1129.1|1124.1|1126.8|1121.8|59
1646696100000|2022-03-07 23:35:00|1127.1|1122.1|1126.5|1121.5|1127.4|1122.4|1126.4|1121.4|31
1646696400000|2022-03-07 23:40:00|1126.3|1121.3|1126.3|1121.3|1126.3|1121.3|1124.2|1119.2|57
1646696700000|2022-03-07 23:45:00|1125.9|1120.9|1127.8|1122.8|1128.6|1123.6|1125|1120|78
1646697000000|2022-03-07 23:50:00|1127.9|1122.9|1132.6|1127.6|1134.3|1129.3|1127.6|1122.6|93
1646697300000|2022-03-07 23:55:00|1132.5|1127.5|1132.6|1127.6|1132.7|1127.7|1130.5|1125.5|76
1646697600000|2022-03-08 00:00:00|1132.4|1127.4|1134.5|1129.5|1134.6|1129.6|1132|1127|135
1646697900000|2022-03-08 00:05:00|1134.6|1129.6|1135.8|1130.8|1136.5|1131.5|1134.4|1129.4|89
1646698200000|2022-03-08 00:10:00|1135.7|1130.7|1136.7|1131.7|1136.9|1131.9|1135.2|1130.2|84
1646698500000|2022-03-08 00:15:00|1136.8|1131.8|1135.7|1130.7|1136.8|1131.8|1135.4|1130.4|104
1646698800000|2022-03-08 00:20:00|1135.6|1130.6|1137.2|1132.2|1137.4|1132.4|1135.4|1130.4|91
1646699100000|2022-03-08 00:25:00|1137.1|1132.1|1132.6|1127.6|1137.2|1132.2|1132.6|1127.6|66
1646699400000|2022-03-08 00:30:00|1132.7|1127.7|1130.6|1125.6|1133.2|1128.2|1130.6|1125.6|114
1646699700000|2022-03-08 00:35:00|1130.7|1125.7|1128.4|1123.4|1130.9|1125.9|1128.2|1123.2|90
1646700000000|2022-03-08 00:40:00|1128.3|1123.3|1127.4|1122.4|1129.7|1124.7|1127.3|1122.3|108
1646700300000|2022-03-08 00:45:00|1127.3|1122.3|1127.8|1122.8|1128.1|1123.1|1127|1122|112
1646700600000|2022-03-08 00:50:00|1127.7|1122.7|1126.5|1121.5|1127.9|1122.9|1126.5|1121.5|74
1646700900000|2022-03-08 00:55:00|1126.6|1121.6|1128.4|1123.4|1128.4|1123.4|1126|1121|102
1646701200000|2022-03-08 01:00:00|1128.3|1123.3|1126.1|1121.1|1128.3|1123.3|1124.6|1119.6|134
1646701500000|2022-03-08 01:05:00|1126|1121|1126.3|1121.3|1126.8|1121.8|1125.6|1120.6|128
1646701800000|2022-03-08 01:10:00|1126.2|1121.2|1124.5|1119.5|1126.4|1121.4|1122.4|1117.4|214
1646702100000|2022-03-08 01:15:00|1124.6|1119.6|1126.2|1121.2|1127.2|1122.2|1124.6|1119.6|165
1646702400000|2022-03-08 01:20:00|1126.3|1121.3|1124.5|1119.5|1126.5|1121.5|1124.3|1119.3|131
1646702700000|2022-03-08 01:25:00|1124.4|1119.4|1122.3|1117.3|1124.5|1119.5|1121.7|1116.7|145
1646703000000|2022-03-08 01:30:00|1122.2|1117.2|1124.2|1119.2|1125.9|1120.9|1122.2|1117.2|142
1646703300000|2022-03-08 01:35:00|1124.3|1119.3|1125|1120|1126|1121|1123.7|1118.7|93
1646703600000|2022-03-08 01:40:00|1124.8|1119.8|1126|1121|1126.6|1121.6|1124.8|1119.8|72
1646703900000|2022-03-08 01:45:00|1125.9|1120.9|1125.3|1120.3|1126.3|1121.3|1125.1|1120.1|89
1646704200000|2022-03-08 01:50:00|1125.2|1120.2|1125|1120|1126|1121|1124.9|1119.9|74
1646704500000|2022-03-08 01:55:00|1125.1|1120.1|1124.1|1119.1|1125.6|1120.6|1123.7|1118.7|98
1646704800000|2022-03-08 02:00:00|1124|1119|1124.2|1119.2|1124.4|1119.4|1123.2|1118.2|49
1646705100000|2022-03-08 02:05:00|1124.4|1119.4|1126.8|1121.8|1127|1122|1124.3|1119.3|96
1646705400000|2022-03-08 02:10:00|1126.7|1121.7|1127.1|1122.1|1127.6|1122.6|1126.6|1121.6|74
1646705700000|2022-03-08 02:15:00|1127|1122|1127|1122|1127.5|1122.5|1126.9|1121.9|58
1646706000000|2022-03-08 02:20:00|1127.1|1122.1|1127.3|1122.3|1127.5|1122.5|1127|1122|66
1646706300000|2022-03-08 02:25:00|1127.2|1122.2|1127.3|1122.3|1127.5|1122.5|1126.9|1121.9|79
1646706600000|2022-03-08 02:30:00|1127.4|1122.4|1128.4|1123.4|1128.5|1123.5|1127.1|1122.1|75
1646706900000|2022-03-08 02:35:00|1128.3|1123.3|1129.6|1124.6|1129.7|1124.7|1128.2|1123.2|68
1646707200000|2022-03-08 02:40:00|1129.5|1124.5|1130.3|1125.3|1131|1126|1129.2|1124.2|87
1646707500000|2022-03-08 02:45:00|1130.1|1125.1|1130.1|1125.1|1131.7|1126.7|1128.9|1123.9|147
1646707800000|2022-03-08 02:50:00|1130|1125|1132.3|1127.3|1132.3|1127.3|1130|1125|78
1646708100000|2022-03-08 02:55:00|1132.4|1127.4|1132.9|1127.9|1133.1|1128.1|1131.9|1126.9|87
1646708400000|2022-03-08 03:00:00|1132.8|1127.8|1133.7|1128.7|1134.4|1129.4|1132.6|1127.6|85
1646708700000|2022-03-08 03:05:00|1133.8|1128.8|1135.7|1130.7|1136|1131|1133.7|1128.7|77
1646709000000|2022-03-08 03:10:00|1135.8|1130.8|1133.1|1128.1|1135.8|1130.8|1132.8|1127.8|113
1646709300000|2022-03-08 03:15:00|1133.2|1128.2|1134.2|1129.2|1135.1|1130.1|1133.1|1128.1|54
1646709600000|2022-03-08 03:20:00|1133.5|1128.5|1132.4|1127.4|1134.3|1129.3|1131.8|1126.8|74
1646709900000|2022-03-08 03:25:00|1132.5|1127.5|1133.4|1128.4|1134.2|1129.2|1132.5|1127.5|78
1646710200000|2022-03-08 03:30:00|1133.3|1128.3|1131.4|1126.4|1133.5|1128.5|1130.4|1125.4|105
1646710500000|2022-03-08 03:35:00|1131.3|1126.3|1132.2|1127.2|1132.2|1127.2|1130.8|1125.8|70
1646710800000|2022-03-08 03:40:00|1132.3|1127.3|1130.7|1125.7|1132.3|1127.3|1130.4|1125.4|95
1646711100000|2022-03-08 03:45:00|1130.8|1125.8|1131.3|1126.3|1132|1127|1130.7|1125.7|37
1646711400000|2022-03-08 03:50:00|1131.2|1126.2|1131.5|1126.5|1131.5|1126.5|1130.9|1125.9|43
1646711700000|2022-03-08 03:55:00|1131.4|1126.4|1131.9|1126.9|1131.9|1126.9|1131|1126|58
1646712000000|2022-03-08 04:00:00|1132|1127|1132.4|1127.4|1132.6|1127.6|1131.8|1126.8|55
1646712300000|2022-03-08 04:05:00|1132.3|1127.3|1132.3|1127.3|1132.5|1127.5|1132.1|1127.1|50
1646712600000|2022-03-08 04:10:00|1132.6|1127.6|1132.5|1127.5|1132.8|1127.8|1131.5|1126.5|72
1646712900000|2022-03-08 04:15:00|1132.4|1127.4|1132.8|1127.8|1133.2|1128.2|1132.2|1127.2|71
1646713200000|2022-03-08 04:20:00|1132.9|1127.9|1133.4|1128.4|1133.4|1128.4|1132.7|1127.7|50
1646713500000|2022-03-08 04:25:00|1133.5|1128.5|1133.5|1128.5|1133.9|1128.9|1133|1128|35
1646713800000|2022-03-08 04:30:00|1133.3|1128.3|1133.9|1128.9|1134.1|1129.1|1133.1|1128.1|26
1646714100000|2022-03-08 04:35:00|1134|1129|1133.9|1128.9|1134.2|1129.2|1133.1|1128.1|43
1646714400000|2022-03-08 04:40:00|1134|1129|1135.7|1130.7|1135.7|1130.7|1134|1129|44
1646714700000|2022-03-08 04:45:00|1135.9|1130.9|1135.9|1130.9|1136.4|1131.4|1135.7|1130.7|52
1646715000000|2022-03-08 04:50:00|1136|1131|1136.7|1131.7|1136.8|1131.8|1135.9|1130.9|59
1646715300000|2022-03-08 04:55:00|1136.8|1131.8|1139.7|1134.7|1139.8|1134.8|1136.7|1131.7|64
1646715600000|2022-03-08 05:00:00|1139.4|1134.4|1139.4|1134.4|1140.5|1135.5|1139.1|1134.1|90
1646715900000|2022-03-08 05:05:00|1139.3|1134.3|1137.2|1132.2|1139.3|1134.3|1136.9|1131.9|70
1646716200000|2022-03-08 05:10:00|1136.8|1131.8|1137.2|1132.2|1137.2|1132.2|1135.5|1130.5|96
1646716500000|2022-03-08 05:15:00|1137.3|1132.3|1138|1133|1138|1133|1137|1132|49
1646716800000|2022-03-08 05:20:00|1136.9|1131.9|1137.1|1132.1|1138.1|1133.1|1136.6|1131.6|88
1646717100000|2022-03-08 05:25:00|1136.7|1131.7|1137|1132|1137.7|1132.7|1136.7|1131.7|49
1646717400000|2022-03-08 05:30:00|1136.5|1131.5|1137.5|1132.5|1137.8|1132.8|1135.1|1130.1|136
1646717700000|2022-03-08 05:35:00|1137.4|1132.4|1137.7|1132.7|1138.2|1133.2|1136.9|1131.9|125
1646718000000|2022-03-08 05:40:00|1137.8|1132.8|1137|1132|1138.5|1133.5|1136.9|1131.9|88
1646718300000|2022-03-08 05:45:00|1136.7|1131.7|1135.8|1130.8|1137|1132|1135.5|1130.5|44
1646718600000|2022-03-08 05:50:00|1135.9|1130.9|1138.2|1133.2|1138.3|1133.3|1135.3|1130.3|98
1646718900000|2022-03-08 05:55:00|1138.3|1133.3|1142.4|1137.4|1142.8|1137.8|1138.2|1133.2|160
1646719200000|2022-03-08 06:00:00|1142.5|1137.5|1147|1142|1149.3|1144.3|1142.2|1137.2|222
1646719500000|2022-03-08 06:05:00|1147.1|1142.1|1145.9|1140.9|1148.1|1143.1|1145.3|1140.3|131
1646719800000|2022-03-08 06:10:00|1146.3|1141.3|1146.8|1141.8|1148.1|1143.1|1142.4|1137.4|163
1646720100000|2022-03-08 06:15:00|1146.4|1141.4|1153.4|1148.4|1153.7|1148.7|1146.4|1141.4|189
1646720400000|2022-03-08 06:20:00|1153.3|1148.3|1152.1|1147.1|1153.9|1148.9|1150.6|1145.6|184
1646720700000|2022-03-08 06:25:00|1152|1147|1147.4|1142.4|1154.4|1149.4|1146.5|1141.5|213
1646721000000|2022-03-08 06:30:00|1147.3|1142.3|1152|1147|1152|1147|1147.3|1142.3|120
1646721300000|2022-03-08 06:35:00|1152.2|1147.2|1151.3|1146.3|1153.1|1148.1|1150.8|1145.8|130
1646721600000|2022-03-08 06:40:00|1151.4|1146.4|1156|1151|1156.2|1151.2|1151.4|1146.4|138
1646721900000|2022-03-08 06:45:00|1155.9|1150.9|1152.6|1147.6|1156.7|1151.7|1150.8|1145.8|211
1646722200000|2022-03-08 06:50:00|1152.8|1147.8|1153.5|1148.5|1154.3|1149.3|1152.2|1147.2|98
1646722500000|2022-03-08 06:55:00|1153.4|1148.4|1158.2|1153.2|1158.8|1153.8|1153.3|1148.3|285
1646722800000|2022-03-08 07:00:00|1158|1153|1156.9|1151.9|1159.1|1154.1|1156.3|1151.3|289
1646723100000|2022-03-08 07:05:00|1156.6|1151.6|1154.5|1149.5|1157.8|1152.8|1154.3|1149.3|161
1646723400000|2022-03-08 07:10:00|1154.4|1149.4|1153.8|1148.8|1155.2|1150.2|1152.1|1147.1|281
1646723700000|2022-03-08 07:15:00|1153.7|1148.7|1152.7|1147.7|1153.9|1148.9|1149.5|1144.5|163
1646724000000|2022-03-08 07:20:00|1152.8|1147.8|1148.9|1143.9|1152.9|1147.9|1148.3|1143.3|114
1646724300000|2022-03-08 07:25:00|1148.7|1143.7|1150.6|1145.6|1151.2|1146.2|1147.7|1142.7|242
1646724600000|2022-03-08 07:30:00|1150.5|1145.5|1155.7|1150.7|1155.8|1150.8|1150.4|1145.4|216
1646724900000|2022-03-08 07:35:00|1156|1151|1158.3|1153.3|1160|1155|1155.4|1150.4|118
1646725200000|2022-03-08 07:40:00|1158.2|1153.2|1161.3|1156.3|1164.7|1159.7|1157.8|1152.8|198
1646725500000|2022-03-08 07:45:00|1161.4|1156.4|1158.6|1153.6|1162.7|1157.7|1158.6|1153.6|142
1646725800000|2022-03-08 07:50:00|1158.7|1153.7|1156.7|1151.7|1159.6|1154.6|1154.5|1149.5|97
1646726100000|2022-03-08 07:55:00|1156.2|1151.2|1153.8|1148.8|1158.2|1153.2|1153.8|1148.8|154
1646726400000|2022-03-08 08:00:00|1153.7|1148.7|1156.5|1151.5|1156.9|1151.9|1151.4|1146.4|214
1646726700000|2022-03-08 08:05:00|1156.4|1151.4|1156.2|1151.2|1157.1|1152.1|1154.5|1149.5|207
1646727000000|2022-03-08 08:10:00|1156.1|1151.1|1148.5|1143.5|1157.6|1152.6|1148.5|1143.5|274
1646727300000|2022-03-08 08:15:00|1148.4|1143.4|1144.3|1139.3|1148.4|1143.4|1139.5|1134.5|304
1646727600000|2022-03-08 08:20:00|1144.4|1139.4|1149.9|1144.9|1150.9|1145.9|1142.6|1137.6|283
1646727900000|2022-03-08 08:25:00|1149.7|1144.7|1147.6|1142.6|1150.8|1145.8|1146.7|1141.7|219
1646728200000|2022-03-08 08:30:00|1147.5|1142.5|1147.5|1142.5|1151.6|1146.6|1147.3|1142.3|231
1646728500000|2022-03-08 08:35:00|1147.3|1142.3|1144.5|1139.5|1147.6|1142.6|1143.9|1138.9|209
1646728800000|2022-03-08 08:40:00|1144.6|1139.6|1143.2|1138.2|1145.3|1140.3|1141.6|1136.6|265
1646729100000|2022-03-08 08:45:00|1143|1138|1148|1143|1148.4|1143.4|1142.1|1137.1|308
1646729400000|2022-03-08 08:50:00|1147.9|1142.9|1147.5|1142.5|1149.4|1144.4|1146|1141|305
1646729700000|2022-03-08 08:55:00|1147.3|1142.3|1145.3|1140.3|1147.3|1142.3|1144|1139|227
1646730000000|2022-03-08 09:00:00|1145.4|1140.4|1145.6|1140.6|1146.7|1141.7|1144.4|1139.4|173
1646730300000|2022-03-08 09:05:00|1145.5|1140.5|1147.8|1142.8|1149.8|1144.8|1145.1|1140.1|180
1646730600000|2022-03-08 09:10:00|1147.7|1142.7|1150.8|1145.8|1152.2|1147.2|1147.4|1142.4|146
1646730900000|2022-03-08 09:15:00|1151.1|1146.1|1152.1|1147.1|1152.7|1147.7|1148.8|1143.8|185
1646731200000|2022-03-08 09:20:00|1152|1147|1153.7|1148.7|1154.2|1149.2|1151.1|1146.1|164
1646731500000|2022-03-08 09:25:00|1153.5|1148.5|1152.8|1147.8|1154.7|1149.7|1152.3|1147.3|275
1646731800000|2022-03-08 09:30:00|1152.7|1147.7|1152.6|1147.6|1153.9|1148.9|1152.2|1147.2|137
1646732100000|2022-03-08 09:35:00|1152.7|1147.7|1150|1145|1152.8|1147.8|1149.8|1144.8|205
1646732400000|2022-03-08 09:40:00|1149.9|1144.9|1154|1149|1154.6|1149.6|1149.4|1144.4|218
1646732700000|2022-03-08 09:45:00|1154.1|1149.1|1154.6|1149.6|1154.7|1149.7|1152.5|1147.5|219
1646733000000|2022-03-08 09:50:00|1154.5|1149.5|1153.5|1148.5|1155.2|1150.2|1153.3|1148.3|178
1646733300000|2022-03-08 09:55:00|1153.6|1148.6|1150.7|1145.7|1153.7|1148.7|1150.5|1145.5|198
1646733600000|2022-03-08 10:00:00|1150.6|1145.6|1151.2|1146.2|1151.6|1146.6|1150.1|1145.1|118
1646733900000|2022-03-08 10:05:00|1151.4|1146.4|1148.8|1143.8|1151.5|1146.5|1148.5|1143.5|115
1646734200000|2022-03-08 10:10:00|1148.9|1143.9|1148.6|1143.6|1149.7|1144.7|1148.2|1143.2|139
1646734500000|2022-03-08 10:15:00|1148.5|1143.5|1144.5|1139.5|1148.5|1143.5|1144.5|1139.5|131
1646734800000|2022-03-08 10:20:00|1144.6|1139.6|1145.5|1140.5|1145.7|1140.7|1144.1|1139.1|144
1646735100000|2022-03-08 10:25:00|1145.4|1140.4|1144.2|1139.2|1146.4|1141.4|1143.9|1138.9|118
1646735400000|2022-03-08 10:30:00|1144.1|1139.1|1146.4|1141.4|1146.5|1141.5|1144.1|1139.1|148
1646735700000|2022-03-08 10:35:00|1146.5|1141.5|1148|1143|1148.2|1143.2|1146.2|1141.2|119
1646736000000|2022-03-08 10:40:00|1147.9|1142.9|1150.1|1145.1|1150.3|1145.3|1147.2|1142.2|257
1646736300000|2022-03-08 10:45:00|1150|1145|1148.6|1143.6|1150.2|1145.2|1147.7|1142.7|127
1646736600000|2022-03-08 10:50:00|1148.5|1143.5|1148.7|1143.7|1149.8|1144.8|1147.8|1142.8|148
1646736900000|2022-03-08 10:55:00|1148.6|1143.6|1147.4|1142.4|1148.7|1143.7|1146.9|1141.9|201
1646737200000|2022-03-08 11:00:00|1147.5|1142.5|1149.6|1144.6|1149.8|1144.8|1147.1|1142.1|179
1646737500000|2022-03-08 11:05:00|1149.8|1144.8|1152.3|1147.3|1152.3|1147.3|1149.8|1144.8|143
1646737800000|2022-03-08 11:10:00|1152.2|1147.2|1148.4|1143.4|1152.3|1147.3|1148.2|1143.2|144
1646738100000|2022-03-08 11:15:00|1148.3|1143.3|1149.7|1144.7|1150.5|1145.5|1146.7|1141.7|176
1646738400000|2022-03-08 11:20:00|1149.9|1144.9|1149.1|1144.1|1151.2|1146.2|1149|1144|123
1646738700000|2022-03-08 11:25:00|1149.2|1144.2|1147.6|1142.6|1150.1|1145.1|1146.2|1141.2|149
1646739000000|2022-03-08 11:30:00|1147.2|1142.2|1149.2|1144.2|1149.3|1144.3|1146.3|1141.3|174
1646739300000|2022-03-08 11:35:00|1149.1|1144.1|1146.9|1141.9|1149.4|1144.4|1146.8|1141.8|140
1646739600000|2022-03-08 11:40:00|1147|1142|1144.4|1139.4|1147.1|1142.1|1144.4|1139.4|138
1646739900000|2022-03-08 11:45:00|1144.6|1139.6|1146.5|1141.5|1148.2|1143.2|1144.3|1139.3|176
1646740200000|2022-03-08 11:50:00|1146.6|1141.6|1147.7|1142.7|1147.9|1142.9|1146.3|1141.3|209
1646740500000|2022-03-08 11:55:00|1147.6|1142.6|1145.6|1140.6|1147.9|1142.9|1145.2|1140.2|136
1646740800000|2022-03-08 12:00:00|1145.4|1140.4|1146.3|1141.3|1147.1|1142.1|1144.2|1139.2|203
1646741100000|2022-03-08 12:05:00|1146.5|1141.5|1146.8|1141.8|1146.8|1141.8|1145|1140|113
1646741400000|2022-03-08 12:10:00|1147.3|1142.3|1147.3|1142.3|1148.7|1143.7|1146.6|1141.6|183
1646741700000|2022-03-08 12:15:00|1147.4|1142.4|1148.8|1143.8|1148.9|1143.9|1147.2|1142.2|137
1646742000000|2022-03-08 12:20:00|1148.7|1143.7|1148.3|1143.3|1148.8|1143.8|1146.9|1141.9|147
1646742300000|2022-03-08 12:25:00|1148.4|1143.4|1148.8|1143.8|1148.9|1143.9|1146.7|1141.7|164
1646742600000|2022-03-08 12:30:00|1148.9|1143.9|1148.9|1143.9|1149.4|1144.4|1148.3|1143.3|161
1646742900000|2022-03-08 12:35:00|1148.8|1143.8|1149.8|1144.8|1150.6|1145.6|1148.5|1143.5|179
1646743200000|2022-03-08 12:40:00|1149.9|1144.9|1150.8|1145.8|1152.3|1147.3|1149.9|1144.9|195
1646743500000|2022-03-08 12:45:00|1150.7|1145.7|1147.6|1142.6|1150.9|1145.9|1147.4|1142.4|203
1646743800000|2022-03-08 12:50:00|1147.7|1142.7|1144.6|1139.6|1147.8|1142.8|1143.9|1138.9|344
1646744100000|2022-03-08 12:55:00|1144.7|1139.7|1138.1|1133.1|1144.7|1139.7|1138.1|1133.1|266
1646744400000|2022-03-08 13:00:00|1138|1133|1133.2|1128.2|1138|1133|1131.9|1126.9|553
1646744700000|2022-03-08 13:05:00|1133.1|1128.1|1135.5|1130.5|1138|1133|1131.5|1126.5|455
1646745000000|2022-03-08 13:10:00|1135.2|1130.2|1139|1134|1144.5|1139.5|1133.2|1128.2|572
1646745300000|2022-03-08 13:15:00|1138.9|1133.9|1141.4|1136.4|1144.3|1139.3|1138.1|1133.1|416
1646745600000|2022-03-08 13:20:00|1139.6|1134.6|1140.5|1135.5|1141.9|1136.9|1135.7|1130.7|474
1646745900000|2022-03-08 13:25:00|1140.7|1135.7|1142.6|1137.6|1145.2|1140.2|1140.7|1135.7|450
1646746200000|2022-03-08 13:30:00|1142.5|1137.5|1151.7|1146.7|1152|1147|1142.3|1137.3|480
1646746500000|2022-03-08 13:35:00|1151.6|1146.6|1152.2|1147.2|1153.2|1148.2|1149.7|1144.7|496
1646746800000|2022-03-08 13:40:00|1151.9|1146.9|1154.5|1149.5|1155.5|1150.5|1148.2|1143.2|477
1646747100000|2022-03-08 13:45:00|1154.6|1149.6|1155.3|1150.3|1156.9|1151.9|1151.7|1146.7|425
1646747400000|2022-03-08 13:50:00|1155.2|1150.2|1156.8|1151.8|1157.4|1152.4|1154.4|1149.4|335
1646747700000|2022-03-08 13:55:00|1156.6|1151.6|1156.5|1151.5|1158.1|1153.1|1156.3|1151.3|330
1646748000000|2022-03-08 14:00:00|1156.4|1151.4|1154.6|1149.6|1159.7|1154.7|1152.7|1147.7|311
1646748300000|2022-03-08 14:05:00|1154.5|1149.5|1157.9|1152.9|1158.1|1153.1|1154.2|1149.2|258
1646748600000|2022-03-08 14:10:00|1158|1153|1158.1|1153.1|1160.6|1155.6|1157.9|1152.9|319
1646748900000|2022-03-08 14:15:00|1157.9|1152.9|1154.1|1149.1|1158.5|1153.5|1153.1|1148.1|261
1646749200000|2022-03-08 14:20:00|1154.2|1149.2|1158.4|1153.4|1159.7|1154.7|1154.1|1149.1|242
1646749500000|2022-03-08 14:25:00|1158.5|1153.5|1166.1|1161.1|1167.2|1162.2|1158.5|1153.5|359
1646749800000|2022-03-08 14:30:00|1166|1161|1170.6|1165.6|1171.4|1166.4|1165.9|1160.9|401
1646750100000|2022-03-08 14:35:00|1170.5|1165.5|1171.2|1166.2|1171.6|1166.6|1168|1163|418
1646750400000|2022-03-08 14:40:00|1171.1|1166.1|1172.3|1167.3|1173.5|1168.5|1167.9|1162.9|401
1646750700000|2022-03-08 14:45:00|1172.2|1167.2|1177.3|1172.3|1178.2|1173.2|1171.6|1166.6|449
1646751000000|2022-03-08 14:50:00|1177.2|1172.2|1178.5|1173.5|1180.2|1175.2|1175.8|1169.4|447
1646751300000|2022-03-08 14:55:00|1178.4|1173.4|1178.1|1173.1|1180|1175|1175.8|1170.8|388
1646751600000|2022-03-08 15:00:00|1178.2|1173.2|1177|1172|1178.2|1173.2|1173.1|1168.1|574
1646751900000|2022-03-08 15:05:00|1176.8|1171.8|1178|1167.2|1184.3|1178.4|1174|1165|824
1646752200000|2022-03-08 15:10:00|1177.9|1167.4|1179.8|1168.8|1180.1|1169.1|1174.1|1163.8|723
1646752500000|2022-03-08 15:15:00|1179.7|1168.7|1179.7|1171.7|1185.2|1174.3|1177.6|1166.6|804
1646752800000|2022-03-08 15:20:00|1179.8|1171.8|1183.4|1178.4|1184.2|1179.2|1177.2|1169.9|753
1646753100000|2022-03-08 15:25:00|1183.5|1178.5|1181.6|1171|1184.5|1178.6|1179.6|1169.2|812
1646753400000|2022-03-08 15:30:00|1181.7|1171.1|1185.1|1175.2|1186.4|1175.7|1180.7|1170.3|627
1646753700000|2022-03-08 15:35:00|1185.2|1175.3|1179.3|1170.6|1186.5|1176.5|1177.9|1169.3|690
1646754000000|2022-03-08 15:40:00|1179.6|1170.9|1185.4|1176.8|1187.2|1178.6|1177.2|1168.7|667
1646754300000|2022-03-08 15:45:00|1185.3|1176.7|1176.5|1168.4|1187.7|1178.9|1175.4|1168.3|847
1646754600000|2022-03-08 15:50:00|1176.4|1168.2|1171.5|1163.1|1177.1|1168.5|1167.4|1158.9|743
1646754900000|2022-03-08 15:55:00|1171.6|1163.3|1167|1157.2|1175.1|1166.5|1161.3|1152.1|776
1646755200000|2022-03-08 16:00:00|1167.2|1157.4|1168.1|1158.2|1169.8|1159.9|1163.5|1154.1|663
1646755500000|2022-03-08 16:05:00|1168.2|1158.3|1170.9|1160.9|1172.1|1162.1|1167.3|1157.3|586
1646755800000|2022-03-08 16:10:00|1170.8|1160.8|1170.4|1161.8|1172.2|1162.3|1167.7|1158.8|536
1646756100000|2022-03-08 16:15:00|1170.7|1162.1|1174.9|1166.7|1175.6|1168.8|1168.9|1160|609
1646756400000|2022-03-08 16:20:00|1175|1166.8|1171.8|1166.8|1176.2|1169.7|1171.2|1164.4|536
1646756700000|2022-03-08 16:25:00|1173.2|1165.1|1172.6|1163.9|1175.7|1168.7|1172.6|1163.9|542
1646757000000|2022-03-08 16:30:00|1172.5|1164|1178.1|1170.1|1178.5|1171.5|1172.1|1163.9|478
1646757300000|2022-03-08 16:35:00|1177.9|1170|1168.5|1160.1|1178.1|1170.9|1167.4|1159.1|602
1646757600000|2022-03-08 16:40:00|1168.6|1160.4|1166.1|1158|1172|1165.1|1165.3|1157.9|532
1646757900000|2022-03-08 16:45:00|1166.3|1158.1|1164.5|1159.5|1168.5|1161.6|1162.4|1156.5|452
1646758200000|2022-03-08 16:50:00|1164.4|1159.4|1164.8|1159.8|1166.9|1161.9|1162.3|1156.7|285
1646758500000|2022-03-08 16:55:00|1164.7|1159.7|1171.3|1166.3|1171.7|1166.7|1164.7|1159.7|487
1646758800000|2022-03-08 17:00:00|1171.5|1166.5|1173|1168|1175.1|1169.2|1169.8|1163.1|476
1646759100000|2022-03-08 17:05:00|1173.1|1168.1|1171.2|1166.2|1174.2|1169.2|1170.4|1165.4|397
1646759400000|2022-03-08 17:10:00|1171.1|1166.1|1162.2|1153.2|1171.4|1166.4|1160.6|1151.5|767
1646759700000|2022-03-08 17:15:00|1162.3|1153.3|1153|1142|1165.7|1156.9|1152.9|1141.9|871
1646760000000|2022-03-08 17:20:00|1153.1|1142.1|1153.5|1144.6|1159.7|1150.9|1152.9|1141.9|753
1646760300000|2022-03-08 17:25:00|1153.8|1144.9|1147.5|1142.5|1157.7|1148.9|1144.5|1139|608
1646760600000|2022-03-08 17:30:00|1147.6|1142.6|1145.4|1140.4|1154.8|1146.2|1143.3|1134.8|863
1646760900000|2022-03-08 17:35:00|1145.3|1140.3|1142.2|1137.2|1149.7|1143.4|1141.8|1135.5|691
1646761200000|2022-03-08 17:40:00|1142|1137|1137.7|1132.7|1151|1144.6|1137.5|1132.5|614
1646761500000|2022-03-08 17:45:00|1137.6|1132.6|1137.4|1132.4|1141.2|1136.2|1137.2|1132.2|595
1646761800000|2022-03-08 17:50:00|1137.6|1132.6|1142.6|1137.6|1148.2|1141.9|1137.4|1131.2|508
1646762100000|2022-03-08 17:55:00|1142.5|1137.5|1144.2|1139.2|1147.2|1142.2|1141.4|1135.6|539
1646762400000|2022-03-08 18:00:00|1144.4|1139.4|1141.9|1136.9|1148.1|1143.1|1140.6|1135.6|582
1646762700000|2022-03-08 18:05:00|1142.2|1137.2|1142.7|1137.7|1145.9|1140.9|1141.5|1136.5|352
1646763000000|2022-03-08 18:10:00|1142.6|1137.6|1144.8|1139.8|1145.4|1140.4|1141.2|1136|433
1646763300000|2022-03-08 18:15:00|1144.9|1139.9|1143|1138|1145.4|1140.4|1141.3|1136|380
1646763600000|2022-03-08 18:20:00|1143.3|1138.3|1149.6|1144.6|1151|1145.1|1141.5|1136.5|411
1646763900000|2022-03-08 18:25:00|1149.5|1144.5|1156.8|1151.8|1157.7|1151.9|1148.6|1143.6|503
1646764200000|2022-03-08 18:30:00|1156.7|1151.7|1164.2|1156|1168.4|1159.9|1156.6|1151.3|485
1646764500000|2022-03-08 18:35:00|1163.9|1155.7|1159.3|1154.3|1164.3|1157.5|1157.3|1151.1|390
1646764800000|2022-03-08 18:40:00|1159.7|1154.7|1160.4|1155.4|1165.5|1160.5|1159.3|1154.3|440
1646765100000|2022-03-08 18:45:00|1160.3|1155.3|1159.5|1154.5|1162.2|1157.2|1154.9|1149.9|386
1646765400000|2022-03-08 18:50:00|1159.4|1154.4|1156.7|1151.7|1159.5|1154.5|1154.6|1149.6|278
1646765700000|2022-03-08 18:55:00|1156.8|1151.8|1158.1|1153.1|1159.4|1154.4|1156.7|1151.7|242
1646766000000|2022-03-08 19:00:00|1157.9|1152.9|1157.7|1152.7|1160|1155|1157.3|1152.3|310
1646766300000|2022-03-08 19:05:00|1157.6|1152.6|1155.5|1150.5|1157.6|1152.6|1153.4|1148.4|308
1646766600000|2022-03-08 19:10:00|1155.6|1150.6|1157.1|1152.1|1159.4|1154.4|1155.5|1150.5|226
1646766900000|2022-03-08 19:15:00|1157.2|1152.2|1152.8|1147.8|1158.2|1153.2|1152.8|1147.8|228
1646767200000|2022-03-08 19:20:00|1152.9|1147.9|1152|1147|1154.2|1149.2|1151.8|1146.8|291
1646767500000|2022-03-08 19:25:00|1151.9|1146.9|1151.8|1146.8|1153.4|1148.4|1150.1|1145.1|278
1646767800000|2022-03-08 19:30:00|1151.7|1146.7|1152.4|1147.4|1153.2|1148.2|1151.3|1146.3|371
1646768100000|2022-03-08 19:35:00|1152.5|1147.5|1152.7|1147.7|1154.5|1149.5|1152.5|1147.5|290
1646768400000|2022-03-08 19:40:00|1152.9|1147.9|1151.7|1146.7|1153.5|1148.5|1151|1146|391
1646768700000|2022-03-08 19:45:00|1151.6|1146.6|1152.4|1144.3|1153.7|1147.2|1149.8|1143.5|401
1646769000000|2022-03-08 19:50:00|1152.2|1144.1|1150.3|1145.3|1152.4|1146.2|1149.2|1142.7|307
1646769300000|2022-03-08 19:55:00|1150.2|1145.2|1154.1|1149.1|1154.1|1149.1|1150.2|1145.2|280
1646769600000|2022-03-08 20:00:00|1154|1149|1152.5|1147.5|1154.9|1149.9|1152.3|1147.3|320
1646769900000|2022-03-08 20:05:00|1152.4|1147.4|1154|1146|1154.4|1148.1|1152.4|1145.9|270
1646770200000|2022-03-08 20:10:00|1152.5|1147.5|1158.7|1153.7|1160.3|1154|1152.5|1146|300
1646770500000|2022-03-08 20:15:00|1158.6|1153.6|1162.4|1154|1162.7|1154.8|1158|1151.2|420
1646770800000|2022-03-08 20:20:00|1162.3|1153.8|1161.2|1153|1162.8|1155.7|1159.5|1153|351
1646771100000|2022-03-08 20:25:00|1161.1|1152.9|1160.7|1155.7|1161.4|1156|1159.5|1152.9|273
1646771400000|2022-03-08 20:30:00|1160.8|1155.8|1161.6|1156.6|1163.4|1156.8|1160.3|1154.4|314
1646771700000|2022-03-08 20:35:00|1161.4|1156.4|1164.2|1155.9|1164.4|1156.6|1160.7|1153.5|445
1646772000000|2022-03-08 20:40:00|1164|1155.8|1165.8|1157.3|1165.8|1157.4|1163.5|1155|347
1646772300000|2022-03-08 20:45:00|1165.9|1157.4|1164|1159|1167.5|1159.3|1163.7|1157.2|246
1646772600000|2022-03-08 20:50:00|1165.7|1157.6|1163.2|1154.8|1166.8|1158.6|1161.8|1153.3|437
1646772900000|2022-03-08 20:55:00|1163.1|1154.7|1161.9|1156.9|1164|1157.8|1160.8|1154.3|282
1646773200000|2022-03-08 21:00:00|1162.1|1157.1|1163.6|1153.9|1164.1|1157.1|1162.1|1153.1|264
1646773500000|2022-03-08 21:05:00|1162.7|1153|1160.6|1152.6|1162.7|1153.1|1160.6|1152.3|219
1646773800000|2022-03-08 21:10:00|1160.1|1152|1159.5|1151.5|1160.3|1153.7|1158.2|1151.4|205
1646774100000|2022-03-08 21:15:00|1158|1151.4|1157.7|1152.7|1159.6|1153.3|1157.4|1150.9|59
1646774400000|2022-03-08 21:20:00|1157.8|1152.8|1159.2|1154.2|1160.8|1154.2|1157.8|1151.2|68
1646774700000|2022-03-08 21:25:00|1159.3|1154.3|1161.9|1152.9|1162.4|1155.3|1159.3|1152.5|63
1646775000000|2022-03-08 21:30:00|1162|1153|1161.6|1153|1163.2|1154.2|1161.1|1151.8|96
1646775300000|2022-03-08 21:35:00|1161.9|1153.3|1159.7|1154.7|1162.4|1154.8|1159.7|1152.8|115
1646775600000|2022-03-08 21:40:00|1159.8|1154.8|1162.4|1153.8|1162.4|1155.1|1159.1|1153.2|91
1646775900000|2022-03-08 21:45:00|1162.6|1153.9|1163.2|1154|1163.4|1154.2|1162|1153.1|154
1646776200000|2022-03-08 21:50:00|1163.1|1153.9|1163.5|1152.5|1164.3|1154.8|1163|1152.3|158
1646776500000|2022-03-08 21:55:00|1163.4|1152.4|1162.7|1151.7|1163.7|1152.7|1162.5|1151.5|92
1646780400000|2022-03-08 23:00:00|1161.8|1150.8|1164.8|1153.8|1165.6|1154.6|1161.7|1150.7|96
1646780700000|2022-03-08 23:05:00|1164.9|1153.9|1165.9|1154.9|1165.9|1154.9|1164.4|1153.4|107
1646781000000|2022-03-08 23:10:00|1166|1155|1167.5|1156.6|1168|1157|1165.4|1154.4|103
1646781300000|2022-03-08 23:15:00|1167.6|1156.5|1165.6|1155|1167.9|1157|1165.4|1154.9|107
1646781600000|2022-03-08 23:20:00|1165.5|1154.8|1165.3|1154.3|1166.4|1155.4|1165|1154|71
1646781900000|2022-03-08 23:25:00|1165.4|1154.4|1163.2|1152.2|1165.7|1154.7|1163.1|1152.1|37
1646782200000|2022-03-08 23:30:00|1163.3|1152.3|1163.8|1152.8|1164.2|1153.2|1162.8|1151.8|92
1646782500000|2022-03-08 23:35:00|1163.9|1152.9|1165.4|1154.4|1165.9|1155|1163.7|1152.7|72
1646782800000|2022-03-08 23:40:00|1165.3|1154.3|1167.4|1156.7|1167.6|1156.7|1165.1|1154.1|118
1646783100000|2022-03-08 23:45:00|1167.3|1156.6|1167.3|1158.3|1169.4|1159.9|1166.3|1156|151
1646783400000|2022-03-08 23:50:00|1167.4|1158.4|1167|1157.7|1168.8|1159.7|1166.1|1156.8|199
1646783700000|2022-03-08 23:55:00|1166.9|1157.8|1167.2|1158.3|1167.6|1158.4|1166.4|1156.7|81
1646784000000|2022-03-09 00:00:00|1167.3|1158.5|1169.6|1164.6|1170|1164.6|1166.6|1158.5|273
1646784300000|2022-03-09 00:05:00|1169.4|1164.4|1171.4|1162.3|1172.6|1164.5|1169.1|1162.3|104
1646784600000|2022-03-09 00:10:00|1171.3|1162.4|1170.2|1161.3|1171.8|1163.3|1169.7|1160.8|134
1646784900000|2022-03-09 00:15:00|1170.3|1161.2|1169.8|1159.8|1171.1|1161.9|1169.4|1159.8|159
1646785200000|2022-03-09 00:20:00|1169.7|1159.7|1166.8|1156|1169.8|1159.8|1166.2|1155.6|138
1646785500000|2022-03-09 00:25:00|1166.7|1155.9|1165.2|1154.8|1167.6|1157|1164.9|1154.4|165
1646785800000|2022-03-09 00:30:00|1165|1154.6|1164.5|1155.5|1165.5|1155.5|1161.8|1151.9|115
1646786100000|2022-03-09 00:35:00|1164.4|1155.4|1166.2|1156.6|1166.2|1156.6|1163.4|1154.8|152
1646786400000|2022-03-09 00:40:00|1166.1|1156.5|1166|1156.3|1166.1|1156.7|1164.8|1155.8|57
1646786700000|2022-03-09 00:45:00|1166.1|1156.4|1165.9|1156.4|1167.8|1158.7|1165.9|1156.3|120
1646787000000|2022-03-09 00:50:00|1165.8|1156.3|1166.3|1155.4|1166.3|1156.5|1165.1|1155.1|98
1646787300000|2022-03-09 00:55:00|1166.4|1155.5|1165.6|1154.6|1166.4|1155.5|1165.5|1154.5|34
1646787600000|2022-03-09 01:00:00|1165.7|1154.7|1164.1|1159.1|1167.5|1160.2|1163.2|1152.9|230
1646787900000|2022-03-09 01:05:00|1164.2|1159.2|1161.3|1156.3|1165.6|1159.4|1161.3|1156.2|114
1646788200000|2022-03-09 01:10:00|1161.4|1156.4|1162.5|1157.5|1164|1157.5|1161.1|1154.8|97
1646788500000|2022-03-09 01:15:00|1162.4|1157.4|1162.9|1157.9|1164.1|1158.3|1162.2|1155.6|108
1646788800000|2022-03-09 01:20:00|1163|1158|1165.1|1160.1|1165.8|1160.8|1162.8|1157.8|224
1646789100000|2022-03-09 01:25:00|1164.8|1159.8|1165.1|1160.1|1166.2|1161.2|1164.6|1159.6|174
1646789400000|2022-03-09 01:30:00|1165|1160|1165.3|1160.3|1166.8|1161.8|1164.8|1159.8|158
1646789700000|2022-03-09 01:35:00|1165.4|1160.4|1163.5|1158.5|1165.4|1160.4|1162.8|1157.8|166
1646790000000|2022-03-09 01:40:00|1163.4|1158.4|1161.4|1156.4|1163.4|1158.4|1161.3|1156.3|197
1646790300000|2022-03-09 01:45:00|1161.5|1156.5|1164.2|1159.2|1164.2|1159.2|1161.4|1156.4|128
1646790600000|2022-03-09 01:50:00|1164.1|1159.1|1165.1|1156.9|1165.1|1159.1|1163|1156.4|76
1646790900000|2022-03-09 01:55:00|1165|1157|1166.3|1158.2|1166.7|1160.2|1162.5|1155.9|101
1646791200000|2022-03-09 02:00:00|1164.8|1159.8|1167.3|1159.1|1168.2|1161.9|1164.5|1157.8|289
1646791500000|2022-03-09 02:05:00|1167.2|1159|1166.9|1161.9|1168.4|1161.9|1164.2|1158.8|247
1646791800000|2022-03-09 02:10:00|1166.8|1161.8|1168.2|1163.2|1172.7|1166.1|1166.7|1160.3|138
1646792100000|2022-03-09 02:15:00|1169.7|1161.7|1168.8|1159.8|1173.2|1166.5|1168.1|1159.7|190
1646792400000|2022-03-09 02:20:00|1168.7|1159.9|1172.3|1162.3|1173.5|1163.1|1168.7|1159.7|253
1646792700000|2022-03-09 02:25:00|1172.4|1162.2|1173.3|1164.1|1174|1164.1|1171.9|1162.1|268
1646793000000|2022-03-09 02:30:00|1173.2|1164.4|1170.3|1161.1|1174.7|1167.9|1169.5|1160.4|229
1646793300000|2022-03-09 02:35:00|1170.2|1161|1170.4|1161.5|1172.3|1162.5|1168.9|1160.3|148
1646793600000|2022-03-09 02:40:00|1170.3|1161.3|1179.3|1170.1|1179.6|1170.1|1169.9|1161.3|175
1646793900000|2022-03-09 02:45:00|1179.4|1170|1176.9|1168.1|1179.4|1170.3|1176.3|1167.8|220
1646794200000|2022-03-09 02:50:00|1176.6|1168|1172.6|1163.7|1178.3|1169.7|1170.8|1162.2|315
1646794500000|2022-03-09 02:55:00|1172.5|1163.8|1172.9|1164.1|1173.6|1164.4|1171.4|1163|188
1646794800000|2022-03-09 03:00:00|1172.8|1164|1170.8|1161.9|1172.9|1164.1|1169.7|1161.3|200
1646795100000|2022-03-09 03:05:00|1170.4|1161.8|1169.9|1161.4|1170.4|1162.7|1166.6|1159.9|203
1646795400000|2022-03-09 03:10:00|1169.7|1161.6|1172.9|1163.8|1173.3|1166.2|1168.8|1160.6|173
1646795700000|2022-03-09 03:15:00|1172.7|1163.7|1171.8|1163.1|1173.6|1163.8|1171.8|1162.3|105
1646796000000|2022-03-09 03:20:00|1172.4|1163|1174.8|1165.6|1175.1|1166.1|1171.9|1163|141
1646796300000|2022-03-09 03:25:00|1174.7|1165.7|1174.2|1164.5|1174.8|1165.8|1173.6|1164.1|78
1646796600000|2022-03-09 03:30:00|1174.3|1164.8|1175.3|1166.2|1175.9|1169.3|1174.2|1164.1|133
1646796900000|2022-03-09 03:35:00|1175.2|1166.3|1175.7|1166.3|1175.7|1166.3|1174.1|1165.3|187
1646797200000|2022-03-09 03:40:00|1175.9|1166.2|1175.4|1165.9|1176.2|1166.2|1175.2|1165.4|193
1646797500000|2022-03-09 03:45:00|1175.5|1166|1177|1168|1177.2|1168.2|1175.3|1166|288
1646797800000|2022-03-09 03:50:00|1176.9|1167.9|1176.1|1166.5|1177|1168|1175.6|1165.6|143
1646798100000|2022-03-09 03:55:00|1176|1166.3|1176.1|1167.1|1177.2|1167.7|1175.4|1166.3|187
1646798400000|2022-03-09 04:00:00|1176.4|1166.9|1176.4|1166|1177.1|1167.2|1173.6|1164.6|132
1646798700000|2022-03-09 04:05:00|1176.5|1166.1|1175.8|1166.3|1176.5|1166.3|1175.1|1165.2|118
1646799000000|2022-03-09 04:10:00|1175.9|1166.2|1176.4|1167.7|1176.4|1167.7|1175.3|1166|285
1646799300000|2022-03-09 04:15:00|1176.3|1167.6|1176.5|1167.8|1176.8|1167.8|1176|1167.6|74
1646799600000|2022-03-09 04:20:00|1176.4|1168|1177.1|1167.7|1177.4|1168.5|1176.4|1167.6|49
1646799900000|2022-03-09 04:25:00|1177|1167.6|1174.6|1165.4|1177|1167.8|1174.6|1165.4|179
1646800200000|2022-03-09 04:30:00|1174.7|1165.3|1174.1|1165.5|1175.2|1165.6|1174.1|1165|79
1646800500000|2022-03-09 04:35:00|1174|1165.2|1174.4|1165.3|1174.4|1165.5|1174|1164.9|50
1646800800000|2022-03-09 04:40:00|1174.3|1165.4|1174.3|1165.3|1174.4|1165.5|1173.9|1164.4|102
1646801100000|2022-03-09 04:45:00|1174.4|1165.1|1173.3|1164.2|1174.4|1165.4|1173.3|1164.2|66
1646801400000|2022-03-09 04:50:00|1173.4|1164|1172.5|1163.1|1173.9|1164.7|1172.5|1162.4|79
1646801700000|2022-03-09 04:55:00|1172|1162.5|1171.7|1161.9|1172.4|1162.8|1171.6|1161.8|76
1646802000000|2022-03-09 05:00:00|1171.5|1162|1174|1163.6|1174|1163.7|1171.2|1161.5|122
1646802300000|2022-03-09 05:05:00|1173.9|1163.5|1175|1164.4|1175.1|1164.5|1173.5|1162.8|92
1646802600000|2022-03-09 05:10:00|1175.4|1164.6|1174.3|1163.3|1175.5|1164.9|1174.1|1163.3|82
1646802900000|2022-03-09 05:15:00|1174.4|1163.4|1174.5|1163.8|1175.3|1164.4|1174.3|1163.4|88
1646803200000|2022-03-09 05:20:00|1174.4|1163.7|1175.1|1165.4|1175.5|1165.8|1174.2|1163.7|167
1646803500000|2022-03-09 05:25:00|1174.8|1165.5|1174.3|1163.7|1174.9|1165.5|1174.2|1163.3|210
1646803800000|2022-03-09 05:30:00|1174.4|1163.8|1173.1|1163.4|1174.5|1164|1171|1161.6|310
1646804100000|2022-03-09 05:35:00|1172.5|1162.6|1172.9|1163.3|1173|1163.4|1170.6|1160.9|287
1646804400000|2022-03-09 05:40:00|1173|1163.4|1171.5|1160.7|1173.6|1163.9|1171.2|1160.7|217
1646804700000|2022-03-09 05:45:00|1171.6|1160.8|1171.7|1160.7|1172.8|1161.8|1171.5|1160.5|119
1646805000000|2022-03-09 05:50:00|1171.6|1160.6|1167.5|1157.8|1171.7|1160.7|1166.8|1156.8|271
1646805300000|2022-03-09 05:55:00|1167.3|1157.7|1167.9|1158.1|1169.4|1159.8|1167|1157|129
1646805600000|2022-03-09 06:00:00|1168|1158|1167.6|1157.8|1169.2|1159.1|1166.5|1157|141
1646805900000|2022-03-09 06:05:00|1167.7|1157.9|1167.3|1158.1|1168.3|1158.9|1165.7|1155.9|105
1646806200000|2022-03-09 06:10:00|1167.1|1158.2|1167.2|1157.4|1167.6|1158.8|1166.1|1156.9|78
1646806500000|2022-03-09 06:15:00|1166.8|1157.6|1170|1160.7|1170|1160.7|1166.8|1156.8|205
1646806800000|2022-03-09 06:20:00|1170.4|1162.3|1170.2|1160.6|1170.9|1162.3|1169.9|1160.6|111
1646807100000|2022-03-09 06:25:00|1170.3|1160.5|1168.1|1159.1|1170.4|1161.3|1167.6|1158.1|162
1646807400000|2022-03-09 06:30:00|1168|1159|1173.6|1165.4|1173.6|1166.1|1167.7|1158.7|209
1646807700000|2022-03-09 06:35:00|1173.7|1165.5|1170.7|1161.8|1173.8|1165.7|1170.7|1161.8|188
1646808000000|2022-03-09 06:40:00|1170.8|1161.6|1173.8|1164.3|1174.5|1165.7|1170.3|1161.6|133
1646808300000|2022-03-09 06:45:00|1174|1164.2|1173.9|1165.4|1174.2|1165.5|1173.3|1163.7|176
1646808600000|2022-03-09 06:50:00|1173.8|1165.5|1175.2|1166.7|1175.6|1166.7|1173.1|1163.8|183
1646808900000|2022-03-09 06:55:00|1175.3|1166.6|1173.2|1165|1175.5|1166.8|1173.2|1164.7|184
1646809200000|2022-03-09 07:00:00|1173.9|1165.1|1169.4|1160.2|1174.1|1165.9|1168.2|1158.5|232
1646809500000|2022-03-09 07:05:00|1168.6|1160|1170.1|1160.3|1170.5|1161.8|1167.4|1158.8|310
1646809800000|2022-03-09 07:10:00|1170.2|1160.5|1169.8|1159.9|1170.3|1161|1168.9|1159.2|95
1646810100000|2022-03-09 07:15:00|1169.9|1160|1172.1|1162.9|1172.2|1162.9|1168.9|1159.1|151
1646810400000|2022-03-09 07:20:00|1172.2|1163|1168.6|1159.5|1172.7|1164.2|1168.4|1158.9|189
1646810700000|2022-03-09 07:25:00|1168.5|1159.6|1168.5|1159|1170.1|1162.7|1167.6|1159|355
1646811000000|2022-03-09 07:30:00|1168.6|1159.1|1166.4|1156.8|1169.4|1159.6|1165.6|1156.5|299
1646811300000|2022-03-09 07:35:00|1166.3|1156.5|1163.5|1155.2|1167.2|1157.6|1163.5|1155|236
1646811600000|2022-03-09 07:40:00|1163.6|1155.3|1164.7|1154.8|1165.8|1157.2|1162.7|1153.4|390
1646811900000|2022-03-09 07:45:00|1165.2|1154.9|1162.5|1153.2|1165.7|1155.9|1162|1152.7|652
1646812200000|2022-03-09 07:50:00|1162.6|1153.3|1162.6|1153.3|1164.2|1154.5|1162.2|1152.8|162
1646812500000|2022-03-09 07:55:00|1162.5|1153.2|1162.7|1153.9|1163.1|1154.5|1160.2|1151.9|259
1646812800000|2022-03-09 08:00:00|1161.7|1153|1163.3|1154.5|1163.3|1154.5|1156.7|1147.9|340
1646813100000|2022-03-09 08:05:00|1163.6|1154.7|1161.5|1152.4|1164.9|1156|1161|1151.8|453
1646813400000|2022-03-09 08:10:00|1161.6|1152.5|1163.7|1154.8|1172.1|1161.1|1160.4|1151.2|323
1646813700000|2022-03-09 08:15:00|1164.6|1156.3|1170.4|1162|1171.1|1162.8|1164.1|1156.2|477
1646814000000|2022-03-09 08:20:00|1170.5|1162.1|1170.3|1161.8|1172|1163.6|1169.1|1160.4|380
1646814300000|2022-03-09 08:25:00|1170.4|1161.7|1166.2|1157.8|1170.7|1162.2|1164.7|1154.9|292
1646814600000|2022-03-09 08:30:00|1166.1|1157.9|1167.7|1159|1168.7|1160.1|1164.8|1155.6|368
1646814900000|2022-03-09 08:35:00|1167.5|1159.1|1170|1161.8|1170.5|1162.1|1166|1156.5|307
1646815200000|2022-03-09 08:40:00|1169.9|1161.7|1171.3|1162.6|1172.9|1165.4|1167.5|1160.2|297
1646815500000|2022-03-09 08:45:00|1171.2|1162.4|1168.6|1160.3|1171.2|1162.4|1165.3|1157|375
1646815800000|2022-03-09 08:50:00|1168.5|1160.2|1166.2|1157.4|1170|1161.3|1166.2|1157.4|221
1646816100000|2022-03-09 08:55:00|1165.6|1157.3|1161.9|1153.3|1165.6|1157.3|1161.7|1153.2|326
1646816400000|2022-03-09 09:00:00|1161.8|1153.4|1157.5|1146.7|1161.9|1153.5|1154.3|1143.3|301
1646816700000|2022-03-09 09:05:00|1157.4|1146.6|1149.6|1139.3|1157.7|1146.7|1148.8|1138.2|228
1646817000000|2022-03-09 09:10:00|1149.1|1138.8|1157.2|1147.1|1157.5|1147.4|1149.1|1138.8|277
1646817300000|2022-03-09 09:15:00|1157.3|1147|1150.3|1139.3|1158.9|1147.9|1150.3|1139.3|212
1646817600000|2022-03-09 09:20:00|1150.2|1139.2|1148.1|1137.1|1152.7|1141.7|1148|1137|197
1646817900000|2022-03-09 09:25:00|1148|1137|1143.3|1132.3|1152.6|1141.6|1143.3|1132.3|254
1646818200000|2022-03-09 09:30:00|1143.2|1132.2|1140.9|1130.2|1148.4|1137.4|1140.7|1130|220
1646818500000|2022-03-09 09:35:00|1140.8|1130.3|1135.5|1125.2|1140.9|1130.5|1135.5|1125.2|299
1646818800000|2022-03-09 09:40:00|1135.4|1125.1|1141.1|1130.7|1145.6|1135.1|1135.4|1125.1|392
1646819100000|2022-03-09 09:45:00|1141.2|1130.8|1132.6|1121.6|1145.5|1135.3|1132|1121.1|356
1646819400000|2022-03-09 09:50:00|1132.5|1121.5|1135.8|1125.8|1135.8|1125.8|1128.2|1118.8|526
1646819700000|2022-03-09 09:55:00|1135.7|1125.6|1136.7|1126.8|1138.2|1128.4|1132.5|1123.3|381
1646820000000|2022-03-09 10:00:00|1136.8|1126.7|1128.7|1119|1136.9|1127.2|1128|1118.5|318
1646820300000|2022-03-09 10:05:00|1128.5|1118.8|1133.3|1122.3|1133.3|1122.3|1123.5|1112.6|415
1646820600000|2022-03-09 10:10:00|1133.4|1122.4|1137.5|1126.5|1138.2|1127.2|1130.5|1119.5|211
1646820900000|2022-03-09 10:15:00|1137.4|1126.4|1139.4|1128.4|1141.6|1130.6|1136.5|1125.5|356
1646821200000|2022-03-09 10:20:00|1139.3|1128.3|1126.6|1115.6|1139.5|1128.5|1126.4|1115.4|313
1646821500000|2022-03-09 10:25:00|1126.8|1115.8|1128.2|1117.2|1131.3|1120.3|1125.8|1114.8|247
1646821800000|2022-03-09 10:30:00|1128.1|1117.1|1128.7|1117.7|1129.8|1118.8|1126.5|1115.5|268
1646822100000|2022-03-09 10:35:00|1129.4|1118.4|1128.2|1117.2|1130|1119|1125.5|1114.5|260
1646822400000|2022-03-09 10:40:00|1127.4|1116.4|1128.3|1117.3|1129.5|1118.5|1126.6|1115.6|167
1646822700000|2022-03-09 10:45:00|1128.5|1117.5|1126.5|1115.5|1128.6|1117.6|1126.4|1115.4|176
1646823000000|2022-03-09 10:50:00|1126.4|1115.4|1127.2|1116.2|1127.2|1116.2|1123.2|1112.2|168
1646823300000|2022-03-09 10:55:00|1127.3|1116.3|1130.8|1119.8|1130.8|1119.8|1127|1116|176
1646823600000|2022-03-09 11:00:00|1130.7|1119.7|1124.8|1113.8|1130.7|1119.7|1124.3|1113.3|199
1646823900000|2022-03-09 11:05:00|1124.9|1113.9|1122.8|1111.8|1125.5|1114.5|1122.4|1111.4|161
1646824200000|2022-03-09 11:10:00|1122.6|1111.6|1124.3|1113.3|1124.3|1113.3|1120.7|1109.7|205
1646824500000|2022-03-09 11:15:00|1124.4|1113.4|1127.9|1116.9|1128.7|1117.7|1123.7|1112.7|200
1646824800000|2022-03-09 11:20:00|1128|1117|1130.3|1119.3|1131|1120|1126|1115|212
1646825100000|2022-03-09 11:25:00|1130.2|1119.2|1128.1|1117.1|1131.2|1120.2|1127.3|1116.3|312
1646825400000|2022-03-09 11:30:00|1128|1117|1132|1121|1132.1|1121.1|1125.5|1114.5|213
1646825700000|2022-03-09 11:35:00|1131.9|1120.9|1128.3|1117.3|1132.2|1121.2|1128.3|1117.3|171
1646826000000|2022-03-09 11:40:00|1128|1117|1131.7|1120.7|1133|1122|1127.4|1116.4|304
1646826300000|2022-03-09 11:45:00|1131.6|1120.6|1128.2|1117.2|1132.1|1121.1|1127.6|1116.6|270
1646826600000|2022-03-09 11:50:00|1128.1|1117.1|1128.1|1117.1|1129.2|1118.2|1126.1|1115.1|189
1646826900000|2022-03-09 11:55:00|1127.5|1116.5|1131.8|1120.8|1132.7|1121.7|1127.5|1116.5|196
1646827200000|2022-03-09 12:00:00|1131.7|1120.7|1131.1|1120.1|1133.4|1122.4|1128.8|1117.8|219
1646827500000|2022-03-09 12:05:00|1131.7|1120.7|1133.8|1122.8|1133.8|1122.8|1130.5|1119.5|208
1646827800000|2022-03-09 12:10:00|1133.7|1122.7|1133.3|1122.3|1134.8|1123.8|1132.3|1121.3|141
1646828100000|2022-03-09 12:15:00|1133.5|1122.5|1134.5|1123.5|1135.1|1124.1|1132.4|1121.4|118
1646828400000|2022-03-09 12:20:00|1134.4|1123.4|1133.6|1122.6|1134.5|1123.5|1133.4|1122.4|164
1646828700000|2022-03-09 12:25:00|1133.5|1122.5|1130.6|1119.6|1134|1123|1130.6|1119.6|141
1646829000000|2022-03-09 12:30:00|1130.7|1119.7|1132.3|1121.3|1132.3|1121.3|1130|1119|118
1646829300000|2022-03-09 12:35:00|1132.1|1121.1|1133.2|1122.2|1137.3|1126.3|1131.4|1120.4|231
1646829600000|2022-03-09 12:40:00|1133.1|1122.1|1129.5|1118.5|1133.2|1122.2|1129.4|1118.4|107
1646829900000|2022-03-09 12:45:00|1129.4|1118.4|1129.8|1118.8|1129.9|1118.9|1126.7|1115.7|284
1646830200000|2022-03-09 12:50:00|1129.9|1118.9|1126.6|1115.6|1130|1119|1126|1115|148
1646830500000|2022-03-09 12:55:00|1126.1|1115.1|1126.6|1115.6|1129.6|1118.6|1126|1115|229
1646830800000|2022-03-09 13:00:00|1126.7|1115.7|1123|1112|1126.7|1115.7|1121.1|1110.1|562
1646831100000|2022-03-09 13:05:00|1122.9|1111.9|1125|1114|1126.9|1115.9|1122.5|1111.5|396
1646831400000|2022-03-09 13:10:00|1124.8|1113.8|1123.2|1112.2|1124.9|1113.9|1122.1|1111.1|250
1646831700000|2022-03-09 13:15:00|1123.1|1112.1|1121.9|1110.9|1123.1|1112.1|1121|1110|311
1646832000000|2022-03-09 13:20:00|1121.1|1110.1|1120.3|1109.3|1122.5|1111.5|1115.4|1104.4|390
1646832300000|2022-03-09 13:25:00|1120.2|1109.2|1121.9|1110.9|1122.1|1111.1|1118.2|1107.2|398
1646832600000|2022-03-09 13:30:00|1121.8|1110.8|1114.2|1103.2|1122.5|1111.5|1111.8|1100.8|432
1646832900000|2022-03-09 13:35:00|1114.1|1103.1|1115.1|1104.1|1118.5|1107.5|1113.8|1102.8|419
1646833200000|2022-03-09 13:40:00|1115|1104|1115.9|1104.9|1117.2|1106.2|1111.7|1100.7|544
1646833500000|2022-03-09 13:45:00|1116|1105|1116.6|1105.6|1119.1|1108.1|1112.7|1101.7|326
1646833800000|2022-03-09 13:50:00|1116.5|1105.5|1111.5|1100.5|1116.6|1105.6|1111.4|1100.4|531
1646834100000|2022-03-09 13:55:00|1111.4|1100.4|1109|1098|1113.8|1102.8|1108.4|1097.4|669
1646834400000|2022-03-09 14:00:00|1109.2|1098.2|1109.6|1098.6|1112.3|1101.3|1107.9|1096.9|539
1646834700000|2022-03-09 14:05:00|1109.5|1098.5|1083.4|1072.4|1110.6|1099.6|1073.5|1062.5|563
1646835000000|2022-03-09 14:10:00|1083.3|1072.3|1094.3|1083.3|1095.1|1084.1|1071.8|1060.8|780
1646835300000|2022-03-09 14:15:00|1094.2|1083.2|1093.9|1082.9|1098.9|1087.9|1089.5|1078.5|704
1646835600000|2022-03-09 14:20:00|1093.2|1082.2|1091.5|1080.5|1093.2|1082.2|1086.9|1075.9|534
1646835900000|2022-03-09 14:25:00|1091.3|1080.3|1090.2|1079.2|1098|1087|1088.3|1077.3|390
1646836200000|2022-03-09 14:30:00|1090.1|1079.1|1090.2|1079.2|1091.9|1080.9|1086|1075|641
1646836500000|2022-03-09 14:35:00|1090.1|1079.1|1090.4|1079.4|1091.1|1080.1|1087.5|1076.5|416
1646836800000|2022-03-09 14:40:00|1090.3|1079.3|1095.9|1084.9|1096|1085|1090|1079|428
1646837100000|2022-03-09 14:45:00|1096.1|1085.1|1087.6|1076.6|1096.1|1085.1|1085.2|1074.2|383
1646837400000|2022-03-09 14:50:00|1087.4|1076.4|1094.4|1083.4|1095.8|1084.8|1087.3|1076.3|526
1646837700000|2022-03-09 14:55:00|1094.5|1083.5|1102.6|1093.7|1106.2|1097|1093.7|1082.7|499
1646838000000|2022-03-09 15:00:00|1102.7|1093.8|1106.2|1095.8|1107|1096.7|1100.7|1091.6|539
1646838300000|2022-03-09 15:05:00|1106.3|1095.9|1104.3|1093.9|1109.2|1099.4|1102.6|1093.2|485
1646838600000|2022-03-09 15:10:00|1104.5|1094|1105.3|1094.9|1105.6|1095.2|1100.4|1090.1|460
1646838900000|2022-03-09 15:15:00|1105.5|1095.1|1107.4|1097.4|1111.2|1101.2|1101.9|1091.4|506
1646839200000|2022-03-09 15:20:00|1107.6|1097.6|1104.6|1094.5|1107.7|1097.7|1104|1093.9|352
1646839500000|2022-03-09 15:25:00|1104.5|1094.4|1104.2|1094.1|1108.2|1098.3|1103|1093.3|376
1646839800000|2022-03-09 15:30:00|1104.1|1094|1104.4|1099.4|1109.1|1100.2|1101.9|1093.8|411
1646840100000|2022-03-09 15:35:00|1104.3|1099.3|1105.1|1100.1|1106.8|1101.8|1103.4|1098.4|265
1646840400000|2022-03-09 15:40:00|1105.2|1100.2|1102|1097|1105.2|1100.2|1100.5|1095.5|254
1646840700000|2022-03-09 15:45:00|1101.9|1096.9|1099.5|1094.5|1102.2|1097.2|1098.7|1093.7|244
1646841000000|2022-03-09 15:50:00|1099.4|1094.4|1097.2|1092.2|1099.5|1094.5|1096|1091|243
1646841300000|2022-03-09 15:55:00|1097.3|1092.3|1099.4|1094.4|1099.7|1094.7|1094.7|1089.7|254
1646841600000|2022-03-09 16:00:00|1099.3|1094.3|1094.6|1089.6|1099.3|1094.3|1094|1089|207
1646841900000|2022-03-09 16:05:00|1094.7|1089.7|1099|1094|1099|1094|1091.6|1086.6|270
1646842200000|2022-03-09 16:10:00|1099.3|1094.3|1107|1102|1107.5|1102.5|1098.4|1093.4|325
1646842500000|2022-03-09 16:15:00|1107.4|1102.4|1105.2|1100.2|1107.5|1102.5|1101.5|1096.5|387
1646842800000|2022-03-09 16:20:00|1105.1|1100.1|1104.6|1099.6|1105.2|1100.2|1102.6|1097.6|301
1646843100000|2022-03-09 16:25:00|1104.4|1099.4|1104.7|1099.7|1106.4|1101.4|1103.8|1098.8|201
1646843400000|2022-03-09 16:30:00|1104.8|1099.8|1097.5|1092.5|1105.8|1100.8|1097.5|1092.5|362
1646843700000|2022-03-09 16:35:00|1097.6|1092.6|1097.3|1092.3|1098.6|1093.6|1095.2|1090.2|286
1646844000000|2022-03-09 16:40:00|1097.4|1092.4|1097.7|1092.7|1098.7|1093.7|1095.3|1090.3|283
1646844300000|2022-03-09 16:45:00|1097.8|1092.8|1096.2|1091.2|1099.5|1094.5|1096.1|1091.1|219
1646844600000|2022-03-09 16:50:00|1096.3|1091.3|1093.1|1088.1|1096.8|1091.8|1092.1|1087.1|255
1646844900000|2022-03-09 16:55:00|1093.3|1088.3|1093.1|1088.1|1094|1089|1092.3|1087.3|252
1646845200000|2022-03-09 17:00:00|1093.3|1088.3|1095.7|1090.7|1096.1|1091.1|1093.3|1088.3|181
1646845500000|2022-03-09 17:05:00|1095.6|1090.6|1092.7|1087.7|1095.8|1090.8|1092.2|1087.2|220
1646845800000|2022-03-09 17:10:00|1092.4|1087.4|1090|1085|1093.9|1088.9|1088.9|1083.9|268
1646846100000|2022-03-09 17:15:00|1090.1|1085.1|1092.8|1087.8|1093.4|1088.4|1090|1085|211
1646846400000|2022-03-09 17:20:00|1092.9|1087.9|1089.7|1084.7|1093.6|1088.6|1088.2|1083.2|349
1646846700000|2022-03-09 17:25:00|1089.6|1084.6|1090.3|1085.3|1091.5|1086.5|1087.5|1082.5|269
1646847000000|2022-03-09 17:30:00|1090.2|1085.2|1085|1080|1090.4|1085.4|1084.2|1079.2|340
1646847300000|2022-03-09 17:35:00|1084.8|1079.8|1088.6|1083.6|1091.3|1086.3|1084.8|1079.8|528
1646847600000|2022-03-09 17:40:00|1088.5|1083.5|1083.9|1078.9|1089.3|1084.3|1083.3|1078.3|344
1646847900000|2022-03-09 17:45:00|1083.8|1078.8|1083.5|1078.5|1086|1081|1080.7|1075.7|301
1646848200000|2022-03-09 17:50:00|1083.8|1078.8|1090.1|1085.1|1090.1|1085.1|1083.7|1078.7|357
1646848500000|2022-03-09 17:55:00|1090.2|1085.2|1092.3|1087.3|1092.4|1087.4|1088.7|1083.7|295
1646848800000|2022-03-09 18:00:00|1092.4|1087.4|1094.3|1089.3|1095|1090|1088.4|1083.4|521
1646849100000|2022-03-09 18:05:00|1094.2|1089.2|1093.1|1088.1|1094.3|1089.3|1090.1|1085.1|351
1646849400000|2022-03-09 18:10:00|1093|1088|1090.8|1085.8|1093.5|1088.5|1088.8|1083.8|310
1646849700000|2022-03-09 18:15:00|1090.7|1085.7|1087.5|1082.5|1091.3|1086.3|1086.7|1081.7|361
1646850000000|2022-03-09 18:20:00|1087.6|1082.6|1087.2|1082.2|1088.9|1083.9|1084.4|1079.4|456
1646850300000|2022-03-09 18:25:00|1086.9|1081.9|1083.7|1078.7|1087.4|1082.4|1083.7|1078.7|387
1646850600000|2022-03-09 18:30:00|1083.6|1078.6|1083.5|1078.5|1084.9|1079.9|1082.5|1077.5|303
1646850900000|2022-03-09 18:35:00|1083.6|1078.6|1084.8|1079.8|1086.6|1081.6|1082.1|1077.1|285
1646851200000|2022-03-09 18:40:00|1084.7|1079.7|1086.5|1081.5|1087|1082|1083.6|1078.6|199
1646851500000|2022-03-09 18:45:00|1086.6|1081.6|1086.3|1081.3|1087.2|1082.2|1085.4|1080.4|197
1646851800000|2022-03-09 18:50:00|1086.2|1081.2|1082.4|1077.4|1086.3|1081.3|1082.3|1077.3|194
1646852100000|2022-03-09 18:55:00|1082.5|1077.5|1082.7|1077.7|1083.4|1078.4|1081.1|1076.1|209
1646852400000|2022-03-09 19:00:00|1083|1078|1082.5|1077.5|1083.1|1078.1|1081|1076|208
1646852700000|2022-03-09 19:05:00|1082.4|1077.4|1079.3|1074.3|1082.6|1077.6|1079.1|1074.1|182
1646853000000|2022-03-09 19:10:00|1079.4|1074.4|1080.7|1075.7|1080.9|1075.9|1079.3|1074.3|159
1646853300000|2022-03-09 19:15:00|1080.6|1075.6|1078.3|1073.3|1080.8|1075.8|1078|1073|125
1646853600000|2022-03-09 19:20:00|1078.4|1073.4|1080.1|1075.1|1080.3|1075.3|1077.7|1072.7|195
1646853900000|2022-03-09 19:25:00|1080.2|1075.2|1080.4|1075.4|1080.7|1075.7|1079.3|1074.3|211
1646854200000|2022-03-09 19:30:00|1080.5|1075.5|1075.9|1070.9|1080.5|1075.5|1075.2|1070.2|269
1646854500000|2022-03-09 19:35:00|1075.8|1070.8|1076.2|1071.2|1076.9|1071.9|1075.3|1070.3|277
1646854800000|2022-03-09 19:40:00|1076.1|1071.1|1078.3|1073.3|1078.3|1073.3|1076.1|1071.1|165
1646855100000|2022-03-09 19:45:00|1078.4|1073.4|1082.8|1077.8|1083.2|1078.2|1078.3|1073.3|133
1646855400000|2022-03-09 19:50:00|1082.9|1077.9|1082|1077|1083.7|1078.7|1081.9|1076.9|159
1646855700000|2022-03-09 19:55:00|1082.1|1077.1|1083|1078|1083.4|1078.4|1081.9|1076.9|157
1646856000000|2022-03-09 20:00:00|1083.2|1078.2|1083.5|1078.5|1085.9|1080.9|1082.6|1077.6|248
1646856300000|2022-03-09 20:05:00|1083.4|1078.4|1085.2|1080.2|1085.2|1080.2|1083.1|1078.1|116
1646856600000|2022-03-09 20:10:00|1085.3|1080.3|1087.6|1082.6|1087.6|1082.6|1084.8|1079.8|187
1646856900000|2022-03-09 20:15:00|1087.7|1082.7|1087.6|1082.6|1088.3|1083.3|1087.6|1082.6|164
1646857200000|2022-03-09 20:20:00|1087.4|1082.4|1087.9|1082.9|1088.4|1083.4|1087.3|1082.3|146
1646857500000|2022-03-09 20:25:00|1087.8|1082.8|1090|1085|1090.4|1085.4|1087.7|1082.7|125
1646857800000|2022-03-09 20:30:00|1090.1|1085.1|1086.8|1081.8|1090.8|1085.8|1086.6|1081.6|167
1646858100000|2022-03-09 20:35:00|1086.9|1081.9|1088.5|1083.5|1088.6|1083.6|1086.7|1081.7|102
1646858400000|2022-03-09 20:40:00|1088.6|1083.6|1088.9|1083.9|1089.6|1084.6|1088.5|1083.5|115
1646858700000|2022-03-09 20:45:00|1088.8|1083.8|1089.1|1084.1|1089.6|1084.6|1088.5|1083.5|167
1646859000000|2022-03-09 20:50:00|1089.2|1084.2|1088.4|1083.4|1089.2|1084.2|1086.7|1081.7|212
1646859300000|2022-03-09 20:55:00|1088.3|1083.3|1088.6|1083.6|1088.7|1083.7|1086.6|1081.6|181
1646859600000|2022-03-09 21:00:00|1088.5|1083.5|1087.8|1082.8|1088.7|1083.7|1087.7|1082.7|145
1646859900000|2022-03-09 21:05:00|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.6|1082.6|94
1646860200000|2022-03-09 21:10:00|1087.7|1082.7|1088.2|1083.2|1088.3|1083.3|1087.5|1082.5|69
1646860500000|2022-03-09 21:15:00|1088.3|1083.3|1089.3|1084.3|1089.4|1084.4|1088.1|1083.1|61
1646860800000|2022-03-09 21:20:00|1089.2|1084.2|1092.1|1083.4|1093.8|1087.1|1089.1|1083.4|116
1646861100000|2022-03-09 21:25:00|1092.2|1083.5|1091.7|1083.7|1092.2|1083.7|1090.6|1081.9|80
1646861400000|2022-03-09 21:30:00|1090.1|1085.1|1092.9|1084.4|1092.9|1086.4|1090.1|1084|73
1646861700000|2022-03-09 21:35:00|1093|1084.5|1091.3|1083.1|1093|1084.5|1091.2|1082.9|114
1646862000000|2022-03-09 21:40:00|1091.4|1083.2|1089.8|1084.8|1091.4|1085|1089.5|1083|122
1646862300000|2022-03-09 21:45:00|1089.7|1084.7|1088.7|1083.7|1089.9|1084.9|1088.4|1083.4|106
1646862600000|2022-03-09 21:50:00|1090.2|1082.2|1090.5|1082.2|1090.9|1084.1|1089|1081.8|71
1646862900000|2022-03-09 21:55:00|1090.4|1082.1|1093.5|1082.5|1094.8|1083.8|1090.3|1080.1|86
1646866800000|2022-03-09 23:00:00|1093.1|1082.1|1091.3|1082.3|1093.8|1083.6|1091.3|1082.1|86
1646867100000|2022-03-09 23:05:00|1091.4|1082.2|1091.7|1083|1092.4|1083.2|1090.4|1081.4|66
1646867400000|2022-03-09 23:10:00|1091.8|1083.1|1091.2|1086.2|1093.3|1086.4|1091.2|1082.9|121
1646867700000|2022-03-09 23:15:00|1090.4|1085.4|1092.3|1084|1092.5|1086.5|1090.3|1084|82
1646868000000|2022-03-09 23:20:00|1092.2|1083.9|1091.7|1083.4|1092.3|1084|1091.5|1083.3|91
1646868300000|2022-03-09 23:25:00|1091.6|1083.3|1093.1|1084.8|1093.2|1084.9|1091.3|1083.1|79
1646868600000|2022-03-09 23:30:00|1092.4|1084|1090.3|1081.8|1092.4|1084|1090.3|1081.8|102
1646868900000|2022-03-09 23:35:00|1089.9|1081.6|1090.1|1081.3|1090.6|1081.9|1089.8|1081.3|61
1646869200000|2022-03-09 23:40:00|1090|1081.2|1088.3|1079.3|1090.1|1081.2|1087.8|1078.7|75
1646869500000|2022-03-09 23:45:00|1088.4|1079.4|1092.3|1083.7|1093.1|1084.9|1087.8|1079|148
1646869800000|2022-03-09 23:50:00|1092.5|1083.8|1092.5|1083.3|1092.7|1083.9|1090.5|1081.5|120
1646870100000|2022-03-09 23:55:00|1092.6|1083.4|1088.9|1083.9|1092.8|1083.9|1087.9|1082.1|136
1646870400000|2022-03-10 00:00:00|1088.8|1083.8|1088.6|1083.6|1089.1|1084.1|1087.7|1082.7|139
1646870700000|2022-03-10 00:05:00|1088.5|1083.5|1089.4|1084.4|1089.8|1084.8|1087.8|1082.8|61
1646871000000|2022-03-10 00:10:00|1089.2|1084.2|1089.3|1084.3|1089.9|1084.9|1088.3|1083.3|111
1646871300000|2022-03-10 00:15:00|1089.4|1084.4|1090.5|1085.5|1091.5|1086.5|1089.3|1084.3|100
1646871600000|2022-03-10 00:20:00|1090.4|1085.4|1091.7|1083.4|1093.2|1085.5|1090.4|1083.1|83
1646871900000|2022-03-10 00:25:00|1091.3|1083.5|1090.6|1081.7|1092.6|1085.4|1090.2|1081.6|114
1646872200000|2022-03-10 00:30:00|1090.3|1081.4|1088.5|1079.8|1090.5|1082.8|1086.4|1079.8|85
1646872500000|2022-03-10 00:35:00|1088.4|1079.9|1085.9|1080.9|1088.6|1081.7|1085.7|1079.7|42
1646872800000|2022-03-10 00:40:00|1086|1081|1085.5|1080.5|1087.6|1081.2|1085.1|1079|38
1646873100000|2022-03-10 00:45:00|1085.6|1080.6|1086.6|1077.2|1086.6|1080.6|1084.2|1077.2|61
1646873400000|2022-03-10 00:50:00|1086.3|1077.1|1086.1|1076.8|1086.4|1077.1|1085.8|1076.2|66
1646873700000|2022-03-10 00:55:00|1086|1076.7|1086.7|1076.8|1087.2|1078|1085.4|1076.1|123
1646874000000|2022-03-10 01:00:00|1086.5|1076.7|1084.2|1074.4|1086.5|1076.7|1081.2|1072.4|391
1646874300000|2022-03-10 01:05:00|1084.1|1074.3|1084.1|1073.1|1084.5|1074.3|1080.5|1070.7|199
1646874600000|2022-03-10 01:10:00|1084.2|1073.2|1083.6|1075.3|1084.4|1075.9|1082.7|1072.7|201
1646874900000|2022-03-10 01:15:00|1083.7|1075.4|1079.6|1071.2|1084.2|1077.2|1079.5|1071|212
1646875200000|2022-03-10 01:20:00|1079.7|1071.3|1079.4|1074.4|1079.9|1074.6|1077.4|1069.9|209
1646875500000|2022-03-10 01:25:00|1079.5|1074.5|1079.1|1074.1|1080.1|1075.1|1078.8|1073.8|119
1646875800000|2022-03-10 01:30:00|1079|1074|1076.9|1071.9|1079.8|1074.8|1076.6|1071.6|140
1646876100000|2022-03-10 01:35:00|1077|1072|1078.9|1073.9|1079.7|1074.7|1076.7|1071.7|187
1646876400000|2022-03-10 01:40:00|1078.8|1073.8|1078.6|1073.6|1079.4|1074.4|1078.2|1073.2|139
1646876700000|2022-03-10 01:45:00|1078.5|1073.5|1077.8|1072.8|1079.3|1074.3|1077.2|1072.2|172
1646877000000|2022-03-10 01:50:00|1078|1073|1080.1|1070.4|1080.2|1073.2|1077.9|1069.8|123
1646877300000|2022-03-10 01:55:00|1080|1070.3|1079.7|1070|1080.4|1070.6|1079.4|1069.7|140
1646877600000|2022-03-10 02:00:00|1079.6|1069.9|1078.6|1069.2|1080.1|1070.4|1077.7|1068.4|493
1646877900000|2022-03-10 02:05:00|1078.7|1069.3|1077|1067.3|1079.5|1069.4|1077|1067.3|463
1646878200000|2022-03-10 02:10:00|1077.1|1067.4|1076.5|1066.6|1077.1|1067.4|1074|1064.2|164
1646878500000|2022-03-10 02:15:00|1076.6|1066.7|1076.6|1066.6|1077.5|1067.7|1075.7|1065.7|174
1646878800000|2022-03-10 02:20:00|1076.5|1066.5|1079.1|1068.6|1079.7|1069.4|1076.5|1066.4|85
1646879100000|2022-03-10 02:25:00|1079.7|1069.2|1079.6|1068.9|1080.4|1070|1079.4|1068.8|97
1646879400000|2022-03-10 02:30:00|1079.7|1069|1080.3|1070|1080.9|1070.5|1079.4|1068.5|115
1646879700000|2022-03-10 02:35:00|1080.4|1070.1|1081.6|1071.1|1082.6|1072.2|1080.1|1069.8|108
1646880000000|2022-03-10 02:40:00|1081.1|1070.9|1081.8|1071.3|1083.1|1072.4|1081.1|1070.5|93
1646880300000|2022-03-10 02:45:00|1081.3|1071.2|1080.3|1070.4|1081.7|1071.4|1079.5|1069.4|137
1646880600000|2022-03-10 02:50:00|1080.4|1070.5|1083.3|1073.3|1083.8|1073.9|1080.4|1070.5|81
1646880900000|2022-03-10 02:55:00|1083.4|1073.4|1081.8|1071.8|1083.8|1073.8|1081.5|1071.2|79
1646881200000|2022-03-10 03:00:00|1081.9|1072|1081.4|1071.2|1083.1|1073.1|1081.2|1071|106
1646881500000|2022-03-10 03:05:00|1081.5|1071.3|1081.6|1071.7|1082.1|1072.1|1081.4|1071.3|54
1646881800000|2022-03-10 03:10:00|1081.7|1071.8|1083.4|1073.5|1083.5|1073.5|1081.6|1071.7|103
1646882100000|2022-03-10 03:15:00|1083.5|1073.4|1084.6|1074.5|1084.6|1074.5|1083.2|1073.1|64
1646882400000|2022-03-10 03:20:00|1084.7|1074.4|1086.1|1075.9|1086.7|1076.5|1084.7|1074.4|116
1646882700000|2022-03-10 03:25:00|1086.3|1076|1085.4|1075.2|1086.6|1076.5|1085.4|1075.2|96
1646883000000|2022-03-10 03:30:00|1085.5|1075.3|1085.4|1075.5|1085.7|1075.8|1084.8|1074.8|111
1646883300000|2022-03-10 03:35:00|1085.3|1075.4|1088.4|1078.5|1088.4|1078.5|1085.2|1075.3|120
1646883600000|2022-03-10 03:40:00|1088.2|1078.3|1087.8|1078.1|1088.3|1078.6|1087.7|1077.9|120
1646883900000|2022-03-10 03:45:00|1087.7|1078|1087.7|1077.8|1087.9|1078.1|1087.5|1077.7|74
1646884200000|2022-03-10 03:50:00|1087.8|1077.9|1086.6|1075.6|1087.8|1077.9|1086.2|1075.5|87
1646884500000|2022-03-10 03:55:00|1087|1076|1087.3|1076.3|1087.4|1076.4|1086.7|1075.7|14
1646884800000|2022-03-10 04:00:00|1087.4|1076.4|1087.9|1076.9|1088.5|1077.5|1086.8|1075.8|39
1646885100000|2022-03-10 04:05:00|1088.1|1077.1|1087.6|1076.6|1088.3|1077.3|1086.7|1075.8|64
1646885400000|2022-03-10 04:10:00|1087.5|1076.5|1087.8|1077.3|1087.9|1077.3|1087.3|1076.3|42
1646885700000|2022-03-10 04:15:00|1087.7|1077.2|1087.7|1077.4|1088|1077.6|1087.6|1077.1|46
1646886000000|2022-03-10 04:20:00|1087.6|1077.3|1086.6|1076.9|1087.6|1077.4|1086.6|1076.7|90
1646886300000|2022-03-10 04:25:00|1086.5|1076.8|1086.2|1075.8|1086.7|1077|1085.6|1075.7|69
1646886600000|2022-03-10 04:30:00|1086.1|1075.7|1087.7|1077.8|1087.7|1077.8|1086.1|1075.7|84
1646886900000|2022-03-10 04:35:00|1087.6|1077.7|1088.4|1078.3|1089.3|1079.4|1087.3|1077.5|93
1646887200000|2022-03-10 04:40:00|1088.7|1078.6|1087.9|1077.4|1089|1079.2|1087.8|1077.3|52
1646887500000|2022-03-10 04:45:00|1088|1077.3|1087.8|1077.1|1088|1077.3|1086.9|1076.4|65
1646887800000|2022-03-10 04:50:00|1087.7|1077|1086.2|1075.7|1088|1077.3|1086|1075.5|84
1646888100000|2022-03-10 04:55:00|1086|1075.5|1086|1075.7|1086.4|1075.9|1085.9|1075.5|112
1646888400000|2022-03-10 05:00:00|1086.1|1075.8|1087.4|1077.4|1087.5|1077.5|1085.9|1075.6|74
1646888700000|2022-03-10 05:05:00|1087.5|1077.5|1088.2|1078.2|1088.3|1078.4|1086.7|1076.8|109
1646889000000|2022-03-10 05:10:00|1088.1|1078.1|1087.8|1077.5|1088.1|1078.1|1087.7|1077.4|70
1646889300000|2022-03-10 05:15:00|1087.7|1077.2|1085.9|1076.1|1087.8|1077.3|1085.7|1075.9|78
1646889600000|2022-03-10 05:20:00|1085.8|1076|1085.3|1075.5|1086.2|1076.3|1085|1075.2|104
1646889900000|2022-03-10 05:25:00|1085.5|1075.7|1084.6|1074.7|1085.5|1075.7|1084.6|1074.6|57
1646890200000|2022-03-10 05:30:00|1084.7|1074.8|1086.5|1076.4|1087|1077.1|1084.4|1074.5|205
1646890500000|2022-03-10 05:35:00|1086.4|1076.3|1085.3|1074.9|1086.4|1076.3|1084.6|1074.4|118
1646890800000|2022-03-10 05:40:00|1085.2|1075|1084.1|1074.2|1085.3|1075|1083.8|1073.5|118
1646891100000|2022-03-10 05:45:00|1084.2|1074.3|1086.1|1076|1086.3|1076.5|1084|1074.2|157
1646891400000|2022-03-10 05:50:00|1086.2|1076.2|1085.8|1075.3|1087.3|1077.1|1085.8|1075.3|113
1646891700000|2022-03-10 05:55:00|1085.6|1075.4|1081.2|1071|1085.6|1075.4|1080.4|1070.2|192
1646892000000|2022-03-10 06:00:00|1081.1|1070.9|1081.2|1071.1|1081.7|1071.6|1080|1069.9|190
1646892300000|2022-03-10 06:05:00|1081.1|1071|1083.1|1072.6|1083.7|1073.4|1081.1|1071|71
1646892600000|2022-03-10 06:10:00|1083.2|1072.5|1079.6|1069.7|1083.7|1072.7|1079.5|1069.4|583
1646892900000|2022-03-10 06:15:00|1079.5|1069.6|1080.9|1070.5|1080.9|1070.5|1079.3|1069|488
1646893200000|2022-03-10 06:20:00|1080.8|1070.4|1081.9|1071|1082.1|1071.8|1080.8|1070.4|74
1646893500000|2022-03-10 06:25:00|1081.8|1070.9|1082.5|1071.5|1082.7|1071.7|1081|1070|56
1646893800000|2022-03-10 06:30:00|1082.6|1071.6|1083|1072.5|1083.5|1072.6|1082.1|1071.1|95
1646894100000|2022-03-10 06:35:00|1083.3|1072.7|1082.5|1072.1|1084.2|1073.7|1082.1|1071.7|96
1646894400000|2022-03-10 06:40:00|1082.7|1072.2|1082.4|1072.3|1082.7|1072.6|1081.9|1071.6|76
1646894700000|2022-03-10 06:45:00|1082.5|1072.2|1081.6|1071.7|1083.1|1072.9|1081.6|1071.5|106
1646895000000|2022-03-10 06:50:00|1082.3|1071.8|1081.6|1071.7|1082.6|1072.7|1081.2|1071.2|85
1646895300000|2022-03-10 06:55:00|1082|1071.6|1081|1071.2|1082.1|1072.1|1080.8|1070.9|97
1646895600000|2022-03-10 07:00:00|1081.1|1071.3|1077.4|1067.7|1081.1|1071.3|1077.1|1067.1|358
1646895900000|2022-03-10 07:05:00|1077.3|1067.6|1077.7|1067.9|1078.5|1068.8|1076.4|1066.6|261
1646896200000|2022-03-10 07:10:00|1077.6|1067.8|1079.7|1069.9|1081.7|1072|1076.2|1066.4|206
1646896500000|2022-03-10 07:15:00|1079.6|1069.8|1078.2|1067.9|1079.6|1069.9|1078.1|1067.7|120
1646896800000|2022-03-10 07:20:00|1078.1|1067.8|1082|1071.7|1082.5|1072.4|1078.1|1067.8|182
1646897100000|2022-03-10 07:25:00|1081.9|1071.6|1082.3|1072|1082.7|1072.4|1081.3|1070.9|120
1646897400000|2022-03-10 07:30:00|1082.2|1071.9|1080.2|1069.8|1082.6|1072.3|1078.7|1068.9|178
1646897700000|2022-03-10 07:35:00|1080.3|1069.9|1078.8|1068.3|1080.3|1069.9|1078.8|1067.8|119
1646898000000|2022-03-10 07:40:00|1078.9|1068.4|1080.4|1070.6|1080.4|1070.6|1078.1|1068.1|142
1646898300000|2022-03-10 07:45:00|1079.9|1070.5|1081.5|1071.4|1081.5|1071.4|1079|1068.9|177
1646898600000|2022-03-10 07:50:00|1081.4|1071.3|1080.7|1070.8|1082.6|1072.4|1080.2|1070.3|219
1646898900000|2022-03-10 07:55:00|1080.6|1070.9|1078.3|1068.4|1080.8|1070.9|1078.2|1068.3|216
1646899200000|2022-03-10 08:00:00|1078.1|1068.2|1080.3|1070.8|1081|1071.5|1077.4|1067.6|229
1646899500000|2022-03-10 08:05:00|1080.4|1070.9|1081.3|1071.9|1082.6|1073|1079.5|1070|313
1646899800000|2022-03-10 08:10:00|1081.2|1071.8|1086.2|1076.6|1087.3|1077.8|1080.6|1071.2|284
1646900100000|2022-03-10 08:15:00|1086.1|1076.7|1084.8|1075.3|1086.3|1076.7|1084.3|1074.5|193
1646900400000|2022-03-10 08:20:00|1084.7|1075.2|1087.5|1078|1087.8|1078.5|1083.9|1074.4|255
1646900700000|2022-03-10 08:25:00|1087.6|1078.1|1087.5|1077.9|1088.6|1079.1|1086.8|1077.3|299
1646901000000|2022-03-10 08:30:00|1087.4|1077.8|1088.4|1079|1089.7|1080.6|1087|1077.5|338
1646901300000|2022-03-10 08:35:00|1088.3|1078.9|1087.8|1077.8|1088.5|1079|1085.8|1076.1|164
1646901600000|2022-03-10 08:40:00|1087.7|1077.7|1088.2|1078.7|1090.2|1080.7|1087.7|1077.7|201
1646901900000|2022-03-10 08:45:00|1088.3|1078.8|1086.2|1076.6|1088.8|1079.2|1085.4|1075.8|243
1646902200000|2022-03-10 08:50:00|1086.3|1076.7|1086.1|1076.4|1087.6|1077.9|1084.7|1074.9|234
1646902500000|2022-03-10 08:55:00|1086|1076.2|1085.9|1076.4|1086.5|1077|1085.4|1075.8|232
1646902800000|2022-03-10 09:00:00|1086|1076.5|1081.2|1071.4|1086.1|1076.5|1081|1070.5|519
1646903100000|2022-03-10 09:05:00|1081.3|1071.5|1082.4|1072.4|1083.8|1073.7|1081.2|1071.2|328
1646903400000|2022-03-10 09:10:00|1082.5|1072.5|1082.4|1072.9|1082.6|1072.9|1080.6|1070.7|305
1646903700000|2022-03-10 09:15:00|1082.3|1072.8|1085|1075.5|1085|1075.5|1081.5|1071.9|338
1646904000000|2022-03-10 09:20:00|1084.9|1075.4|1085.8|1076.4|1085.9|1076.6|1084.5|1075.1|273
1646904300000|2022-03-10 09:25:00|1085.7|1076.5|1087.5|1078|1087.6|1078.1|1085.6|1076.2|226
1646904600000|2022-03-10 09:30:00|1087.4|1077.9|1089.7|1080.3|1089.8|1080.4|1086.2|1076.7|248
1646904900000|2022-03-10 09:35:00|1089.8|1080.5|1093|1083.6|1093|1083.6|1089.1|1079.6|239
1646905200000|2022-03-10 09:40:00|1093.1|1083.7|1091.6|1082|1093.4|1083.8|1090.9|1081.4|166
1646905500000|2022-03-10 09:45:00|1091.9|1082.4|1088.4|1078.8|1094.2|1084.6|1087.7|1078.1|208
1646905800000|2022-03-10 09:50:00|1088.5|1078.9|1088.6|1078.8|1089.8|1080.1|1082.9|1073.3|456
1646906100000|2022-03-10 09:55:00|1088.7|1078.7|1088.9|1079.3|1088.9|1079.3|1085.5|1075.7|594
1646906400000|2022-03-10 10:00:00|1089.4|1079.8|1087.7|1078.2|1089.4|1079.8|1086.8|1077.2|268
1646906700000|2022-03-10 10:05:00|1087.9|1078.3|1089.5|1079.9|1089.8|1080.3|1086.7|1077.2|412
1646907000000|2022-03-10 10:10:00|1089.3|1079.8|1096.4|1086.5|1098.3|1088.4|1088.9|1079.3|457
1646907300000|2022-03-10 10:15:00|1096.3|1086.4|1097.4|1087.5|1098.4|1088.4|1095|1085.1|378
1646907600000|2022-03-10 10:20:00|1097.3|1087.4|1095|1085.2|1098.9|1089.1|1094.9|1085.1|275
1646907900000|2022-03-10 10:25:00|1095.1|1085.3|1091.7|1082.1|1095.4|1085.6|1091.4|1081.7|235
1646908200000|2022-03-10 10:30:00|1091.8|1082.2|1094.8|1085.1|1095|1085.4|1091.8|1082.1|244
1646908500000|2022-03-10 10:35:00|1094.9|1085.2|1094.5|1085|1096.1|1086.7|1094.5|1085|283
1646908800000|2022-03-10 10:40:00|1094.4|1084.9|1093.9|1084.4|1095.2|1085.7|1092.2|1082.7|296
1646909100000|2022-03-10 10:45:00|1094|1084.5|1096.3|1086.7|1097.3|1087.7|1093.8|1084.2|336
1646909400000|2022-03-10 10:50:00|1096.2|1086.6|1095.8|1086.3|1096.6|1087|1095.3|1085.7|238
1646909700000|2022-03-10 10:55:00|1095.9|1086.2|1098.8|1089.2|1099.5|1089.9|1095.7|1086.2|188
1646910000000|2022-03-10 11:00:00|1099.1|1089.5|1098.4|1088.9|1100.9|1091.3|1098.4|1088.9|371
1646910300000|2022-03-10 11:05:00|1098.5|1089|1100.7|1091.3|1100.9|1091.5|1097.3|1088|322
1646910600000|2022-03-10 11:10:00|1100.8|1091.5|1099.6|1090.1|1101.8|1092.3|1099.5|1090.1|311
1646910900000|2022-03-10 11:15:00|1099.5|1090.2|1098.2|1088.9|1099.7|1090.2|1098.1|1088.5|217
1646911200000|2022-03-10 11:20:00|1098.3|1089|1098.2|1089|1098.9|1089.7|1098|1088.6|206
1646911500000|2022-03-10 11:25:00|1098.3|1089.1|1100|1090.6|1100.6|1091.2|1098.1|1088.8|244
1646911800000|2022-03-10 11:30:00|1100.1|1090.7|1101.4|1092.1|1103.4|1094.2|1099.9|1090.5|263
1646912100000|2022-03-10 11:35:00|1101.3|1092|1101.7|1092.3|1103.2|1093.7|1101.3|1092|164
1646912400000|2022-03-10 11:40:00|1101.6|1092.2|1102.1|1092.8|1102.6|1093.2|1101.2|1091.8|202
1646912700000|2022-03-10 11:45:00|1101.8|1092.7|1101.1|1091.6|1102.6|1093.2|1099.8|1090.4|224
1646913000000|2022-03-10 11:50:00|1101|1091.5|1099.6|1090.4|1101.6|1092.1|1099.6|1090.4|219
1646913300000|2022-03-10 11:55:00|1099.7|1090.5|1101.1|1091.5|1102.3|1092.9|1099.3|1090|173
1646913600000|2022-03-10 12:00:00|1100.8|1091.3|1099.9|1090.4|1102.2|1092.6|1099.1|1089.5|242
1646913900000|2022-03-10 12:05:00|1100|1090.5|1100.5|1091|1101.7|1092.2|1099.9|1090.4|203
1646914200000|2022-03-10 12:10:00|1100.4|1090.9|1098|1088.5|1100.9|1091.3|1097.9|1088.4|230
1646914500000|2022-03-10 12:15:00|1098.1|1088.2|1099.4|1089.9|1099.5|1090|1097.1|1087.6|246
1646914800000|2022-03-10 12:20:00|1099.5|1090|1098.4|1088.9|1099.9|1090.3|1098.4|1088.8|217
1646915100000|2022-03-10 12:25:00|1098.5|1088.8|1097.2|1087.7|1098.5|1089|1096|1086.7|227
1646915400000|2022-03-10 12:30:00|1097.1|1087.8|1098.7|1089.4|1101.4|1091.9|1097.1|1087.7|313
1646915700000|2022-03-10 12:35:00|1098.8|1089.3|1100.8|1091.2|1101|1091.3|1098.1|1088.6|183
1646916000000|2022-03-10 12:40:00|1101.1|1091.4|1098|1088.2|1101.6|1091.9|1098|1088.2|122
1646916300000|2022-03-10 12:45:00|1097.7|1088|1090.8|1080.9|1098.3|1088.5|1090.1|1080.3|540
1646916600000|2022-03-10 12:50:00|1090.7|1081|1095.2|1085.4|1096.9|1087.3|1090.7|1081|287
1646916900000|2022-03-10 12:55:00|1095.3|1085.3|1094.6|1089.6|1097|1090.1|1093.6|1084.4|221
1646917200000|2022-03-10 13:00:00|1094.5|1089.5|1093.1|1088.1|1094.7|1089.7|1090.4|1085.4|327
1646917500000|2022-03-10 13:05:00|1092.9|1087.9|1095|1090|1095.6|1090.6|1090.7|1085.7|289
1646917800000|2022-03-10 13:10:00|1094.8|1089.8|1097.5|1092.5|1097.9|1092.9|1092.4|1087.4|233
1646918100000|2022-03-10 13:15:00|1097.4|1092.4|1098|1093|1099.9|1094.9|1097|1092|239
1646918400000|2022-03-10 13:20:00|1097.8|1092.8|1098.7|1093.7|1098.7|1093.7|1092.7|1087.7|203
1646918700000|2022-03-10 13:25:00|1099.1|1094.1|1101.4|1090.4|1101.4|1094.1|1097.2|1088.7|219
1646919000000|2022-03-10 13:30:00|1101.5|1090.5|1102.3|1097.3|1103.3|1097.4|1098.6|1090|329
1646919300000|2022-03-10 13:35:00|1102.4|1097.4|1107.3|1102.3|1107.4|1102.4|1101.1|1096.1|292
1646919600000|2022-03-10 13:40:00|1107.1|1102.1|1101|1096|1108.8|1103.8|1099.4|1094.4|280
1646919900000|2022-03-10 13:45:00|1100.9|1095.9|1099.1|1094.1|1103.8|1098.8|1098.9|1093.9|264
1646920200000|2022-03-10 13:50:00|1099.2|1094.2|1096.6|1088.6|1099.3|1094.3|1088.8|1082.2|371
1646920500000|2022-03-10 13:55:00|1096.7|1088.7|1096.8|1087|1097.5|1091|1094.5|1084.8|277
1646920800000|2022-03-10 14:00:00|1096.9|1087.1|1094.1|1084.6|1098.6|1089|1093.6|1083.9|348
1646921100000|2022-03-10 14:05:00|1093.9|1084.5|1090.2|1080.5|1093.9|1084.6|1089.5|1080.2|259
1646921400000|2022-03-10 14:10:00|1090.3|1080.6|1094.9|1085.5|1096.3|1086.9|1089.7|1080.1|345
1646921700000|2022-03-10 14:15:00|1095|1085.9|1092.1|1082.6|1099.2|1089.7|1091.7|1082|393
1646922000000|2022-03-10 14:20:00|1092|1082.5|1090.7|1081.1|1094.7|1085.2|1089.8|1080.3|264
1646922300000|2022-03-10 14:25:00|1090.8|1081.2|1092.8|1083.3|1093.9|1084.8|1090.5|1080.8|226
1646922600000|2022-03-10 14:30:00|1092.5|1083|1094.4|1084.7|1097.1|1087.6|1092.3|1082.8|407
1646922900000|2022-03-10 14:35:00|1094.3|1084.6|1095.8|1086.2|1098.4|1091.8|1094.3|1084.6|395
1646923200000|2022-03-10 14:40:00|1095.4|1085.8|1090.7|1081|1095.5|1085.9|1088.6|1079.1|438
1646923500000|2022-03-10 14:45:00|1090.8|1081.2|1093.8|1084.2|1094|1084.4|1090.8|1081.1|350
1646923800000|2022-03-10 14:50:00|1094.1|1084.5|1089.3|1079.5|1095|1085.5|1089|1079.2|354
1646924100000|2022-03-10 14:55:00|1089.1|1079.3|1088.5|1078.9|1091.8|1082.1|1085.6|1075.8|580
1646924400000|2022-03-10 15:00:00|1088.3|1078.7|1092.2|1082.9|1093.2|1083.9|1088.2|1078.6|501
1646924700000|2022-03-10 15:05:00|1092.1|1082.8|1083.9|1074.4|1092.3|1082.9|1082.5|1073|512
1646925000000|2022-03-10 15:10:00|1083.5|1074|1078.3|1068.8|1083.5|1074|1076.8|1067.3|618
1646925300000|2022-03-10 15:15:00|1078.5|1068.9|1074.2|1064.5|1078.7|1069.2|1070.5|1060.8|620
1646925600000|2022-03-10 15:20:00|1074.3|1064.6|1083.5|1073.9|1084.1|1074.5|1074.2|1064.5|504
1646925900000|2022-03-10 15:25:00|1083.4|1073.8|1083|1073.4|1086.3|1076.8|1080.8|1071.2|557
1646926200000|2022-03-10 15:30:00|1082.9|1073.2|1081.1|1071.6|1082.9|1073.2|1078.9|1069.4|513
1646926500000|2022-03-10 15:35:00|1080.6|1071.1|1079.4|1069.8|1083.2|1073.7|1079.4|1069.8|437
1646926800000|2022-03-10 15:40:00|1079.3|1069.7|1080.9|1071.4|1081.9|1072.5|1078.1|1068.5|390
1646927100000|2022-03-10 15:45:00|1080.8|1071.5|1080|1070.5|1081.7|1072.3|1078.1|1068.6|410
1646927400000|2022-03-10 15:50:00|1080.2|1070.7|1081.2|1071.6|1083.2|1073.6|1079.4|1069.9|366
1646927700000|2022-03-10 15:55:00|1081.1|1071.5|1082.8|1073.2|1083.7|1074.1|1080.6|1071|281
1646928000000|2022-03-10 16:00:00|1082.9|1073.3|1084|1074.5|1084.3|1074.8|1080.9|1071.5|333
1646928300000|2022-03-10 16:05:00|1084.1|1074.6|1078.5|1073.5|1084.4|1076.4|1078.5|1072.9|282
1646928600000|2022-03-10 16:10:00|1078.4|1073.4|1076.2|1071.2|1080.1|1075.1|1075.8|1070.8|246
1646928900000|2022-03-10 16:15:00|1076.1|1071.1|1076.2|1071.2|1078.6|1073.6|1075.8|1070.8|234
1646929200000|2022-03-10 16:20:00|1076.1|1071.1|1075.1|1070.1|1076.9|1071.9|1074.5|1069.5|227
1646929500000|2022-03-10 16:25:00|1075.2|1070.2|1075.1|1070.1|1075.9|1070.9|1074.5|1069.5|264
1646929800000|2022-03-10 16:30:00|1075|1070|1072.3|1067.3|1075|1070|1072.2|1067.2|226
1646930100000|2022-03-10 16:35:00|1072.2|1067.2|1074.2|1069.2|1074.2|1069.2|1071.3|1066.3|257
1646930400000|2022-03-10 16:40:00|1074.1|1069.1|1076.4|1071.4|1076.8|1071.8|1074.1|1069.1|305
1646930700000|2022-03-10 16:45:00|1076.5|1071.5|1077.6|1072.6|1078.3|1073.3|1076.4|1071.4|197
1646931000000|2022-03-10 16:50:00|1077.7|1072.7|1076.9|1071.9|1078.6|1073.6|1075.4|1070.4|198
1646931300000|2022-03-10 16:55:00|1077|1072|1077.9|1072.9|1079.6|1074.6|1076.9|1071.9|169
1646931600000|2022-03-10 17:00:00|1077.8|1072.8|1082.1|1077.1|1082.7|1077.7|1077.8|1072.8|145
1646931900000|2022-03-10 17:05:00|1082.2|1077.2|1083.8|1078.8|1084.1|1079.1|1081|1076|222
1646932200000|2022-03-10 17:10:00|1083.9|1078.9|1084.6|1079.6|1084.8|1079.8|1083.1|1078.1|161
1646932500000|2022-03-10 17:15:00|1084.8|1079.8|1083.9|1078.9|1086.3|1081.3|1083.8|1078.8|181
1646932800000|2022-03-10 17:20:00|1084|1079|1085.7|1080.7|1085.9|1080.9|1084|1079|189
1646933100000|2022-03-10 17:25:00|1085.8|1080.8|1085.1|1080.1|1086.8|1081.8|1084.6|1079.6|181
1646933400000|2022-03-10 17:30:00|1085|1080|1082.2|1077.2|1085.3|1080.3|1080.6|1075.6|195
1646933700000|2022-03-10 17:35:00|1082.1|1077.1|1081.7|1076.7|1083.6|1078.6|1081.6|1076.6|119
1646934000000|2022-03-10 17:40:00|1081.6|1076.6|1082.8|1077.8|1082.8|1077.8|1080.8|1075.8|207
1646934300000|2022-03-10 17:45:00|1083.3|1078.3|1083.1|1078.1|1083.8|1078.8|1082.3|1077.3|172
1646934600000|2022-03-10 17:50:00|1083.2|1078.2|1079.5|1074.5|1083.7|1078.7|1079.5|1074.5|172
1646934900000|2022-03-10 17:55:00|1079.6|1074.6|1082.1|1077.1|1082.7|1077.7|1079.6|1074.6|234
1646935200000|2022-03-10 18:00:00|1082.2|1077.2|1081.6|1076.6|1084.5|1079.5|1081.1|1076.1|363
1646935500000|2022-03-10 18:05:00|1081.5|1076.5|1082.1|1077.1|1082.3|1077.3|1079.7|1074.7|178
1646935800000|2022-03-10 18:10:00|1082.2|1077.2|1081.4|1076.4|1083.4|1078.4|1081.4|1076.4|147
1646936100000|2022-03-10 18:15:00|1081.3|1076.3|1079.6|1074.6|1083|1078|1079.2|1074.2|221
1646936400000|2022-03-10 18:20:00|1079.8|1074.8|1080.2|1075.2|1081|1076|1078.2|1073.2|201
1646936700000|2022-03-10 18:25:00|1080.6|1075.6|1080.1|1075.1|1081.5|1076.5|1079.3|1074.3|200
1646937000000|2022-03-10 18:30:00|1079.9|1074.9|1081|1076|1081.2|1076.2|1079|1074|161
1646937300000|2022-03-10 18:35:00|1080.8|1075.8|1079.7|1074.7|1080.8|1075.8|1079.4|1074.4|102
1646937600000|2022-03-10 18:40:00|1080.1|1075.1|1081.9|1076.9|1082|1077|1080|1075|82
1646937900000|2022-03-10 18:45:00|1082|1077|1081.8|1076.8|1082.4|1077.4|1081.4|1076.4|49
1646938200000|2022-03-10 18:50:00|1081.9|1076.9|1082.9|1077.9|1083.3|1078.3|1081.8|1076.8|121
1646938500000|2022-03-10 18:55:00|1082.8|1077.8|1084.3|1079.3|1084.3|1079.3|1082.7|1077.7|113
1646938800000|2022-03-10 19:00:00|1084.4|1079.4|1084.9|1079.9|1085.9|1080.9|1084.1|1079.1|102
1646939100000|2022-03-10 19:05:00|1084.8|1079.8|1085.6|1080.6|1086|1081|1084.5|1079.5|120
1646939400000|2022-03-10 19:10:00|1085.7|1080.7|1084.8|1079.8|1085.7|1080.7|1084.5|1079.5|142
1646939700000|2022-03-10 19:15:00|1084.6|1079.6|1083.2|1078.2|1084.6|1079.6|1082.8|1077.8|132
1646940000000|2022-03-10 19:20:00|1083.1|1078.1|1082.7|1077.7|1083.7|1078.7|1082.1|1077.1|108
1646940300000|2022-03-10 19:25:00|1082.8|1077.8|1082.8|1077.8|1083.6|1078.6|1082.2|1077.2|204
1646940600000|2022-03-10 19:30:00|1082.7|1077.7|1083.5|1078.5|1083.9|1078.9|1082.4|1077.4|93
1646940900000|2022-03-10 19:35:00|1083.4|1078.4|1083.2|1078.2|1084.7|1079.7|1083.2|1078.2|138
1646941200000|2022-03-10 19:40:00|1083.3|1078.3|1084.5|1079.5|1084.5|1079.5|1083.3|1078.3|133
1646941500000|2022-03-10 19:45:00|1084.4|1079.4|1083.8|1078.8|1084.5|1079.5|1083.6|1078.6|71
1646941800000|2022-03-10 19:50:00|1083.9|1078.9|1084.2|1079.2|1084.3|1079.3|1083.9|1078.9|113
1646942100000|2022-03-10 19:55:00|1084.1|1079.1|1083.6|1078.6|1084.5|1079.5|1083.1|1078.1|145
1646942400000|2022-03-10 20:00:00|1084|1079|1086.2|1081.2|1086.7|1081.7|1083.9|1078.9|104
1646942700000|2022-03-10 20:05:00|1086.3|1081.3|1087.5|1082.5|1087.9|1082.9|1086|1081|71
1646943000000|2022-03-10 20:10:00|1087.6|1082.6|1088.6|1083.6|1088.9|1083.9|1087.2|1082.2|82
1646943300000|2022-03-10 20:15:00|1088.7|1083.7|1088.2|1083.2|1089|1084|1088|1083|76
1646943600000|2022-03-10 20:20:00|1088.4|1083.4|1089.2|1084.2|1089.3|1084.3|1088.3|1083.3|119
1646943900000|2022-03-10 20:25:00|1089.1|1084.1|1090.6|1085.6|1090.6|1085.6|1088.9|1083.9|100
1646944200000|2022-03-10 20:30:00|1090.7|1085.7|1089.9|1084.9|1090.8|1085.8|1089.9|1084.9|134
1646944500000|2022-03-10 20:35:00|1090|1085|1089.6|1084.6|1090.2|1085.2|1089.3|1084.3|113
1646944800000|2022-03-10 20:40:00|1089.5|1084.5|1087.8|1082.8|1089.6|1084.6|1087.8|1082.8|143
1646945100000|2022-03-10 20:45:00|1087.7|1082.7|1087.4|1082.4|1088|1083|1086.7|1081.7|84
1646945400000|2022-03-10 20:50:00|1087.6|1082.6|1085.2|1080.2|1087.6|1082.6|1085|1080|154
1646945700000|2022-03-10 20:55:00|1085.3|1080.3|1086.3|1081.3|1086.3|1081.3|1085|1080|94
1646946000000|2022-03-10 21:00:00|1086.4|1081.4|1085.7|1080.7|1087.3|1082.3|1085.3|1080.3|75
1646946300000|2022-03-10 21:05:00|1081.5|1076.5|1078.4|1073.4|1081.6|1076.6|1074.6|1063.6|90
1646946600000|2022-03-10 21:10:00|1071.8|1066.8|1074.7|1069.7|1076.1|1071.1|1069.2|1062.2|125
1646946900000|2022-03-10 21:15:00|1074.6|1069.6|1075.8|1070.8|1075.8|1070.8|1074.4|1069.4|72
1646947200000|2022-03-10 21:20:00|1075.7|1070.7|1075.7|1070.7|1076.8|1071.8|1075.7|1070.7|46
1646947500000|2022-03-10 21:25:00|1075.6|1070.6|1075.5|1070.5|1076.1|1071.1|1075.5|1070.5|27
1646947800000|2022-03-10 21:30:00|1075.6|1070.6|1076.1|1071.1|1076.2|1071.2|1075.5|1070.5|16
1646948100000|2022-03-10 21:35:00|1076.2|1071.2|1075.1|1070.1|1076.3|1071.3|1075.1|1070.1|16
1646948400000|2022-03-10 21:40:00|1075.2|1070.2|1075.2|1070.2|1075.8|1070.8|1075.2|1070.2|23
1646948700000|2022-03-10 21:45:00|1075.3|1070.3|1074.1|1069.1|1075.8|1070.8|1073.9|1068.9|54
1646949000000|2022-03-10 21:50:00|1074|1069|1076|1067.9|1076.5|1070|1074|1067.8|26
1646949300000|2022-03-10 21:55:00|1075.8|1067.7|1076.4|1065.7|1076.8|1069.8|1073.6|1065.7|68
1646953200000|2022-03-10 23:00:00|1076.2|1065.2|1077.4|1068.7|1079.2|1068.9|1076.1|1065.1|31
1646953500000|2022-03-10 23:05:00|1077.3|1068.8|1078|1069.2|1078|1069.3|1077.1|1068.5|54
1646953800000|2022-03-10 23:10:00|1077.9|1069.1|1076.9|1068.3|1078|1069.2|1076.9|1068.1|41
1646954100000|2022-03-10 23:15:00|1077.1|1068.4|1076.6|1067.9|1077.1|1068.7|1076.6|1067.9|43
1646954400000|2022-03-10 23:20:00|1076.7|1068|1075.9|1067.6|1076.8|1069.4|1074.1|1067.4|97
1646954700000|2022-03-10 23:25:00|1076.2|1067.9|1076.7|1067.9|1077|1068.6|1076.1|1067.8|83
1646955000000|2022-03-10 23:30:00|1076.4|1067.7|1075.8|1067.6|1076.4|1067.9|1075.6|1067.3|79
1646955300000|2022-03-10 23:35:00|1075.7|1067.7|1075.6|1067.4|1076.2|1069.3|1073.9|1067.3|67
1646955600000|2022-03-10 23:40:00|1075.5|1067.3|1074.8|1066.6|1076.1|1068.5|1073.4|1066.5|155
1646955900000|2022-03-10 23:45:00|1074.6|1066.5|1077.1|1068.7|1077.2|1068.7|1074.6|1066.4|137
1646956200000|2022-03-10 23:50:00|1077|1068.6|1074.5|1065.9|1077.1|1068.7|1074.5|1065.8|86
1646956500000|2022-03-10 23:55:00|1074.7|1065.8|1075.7|1066.9|1076.2|1067.4|1074.7|1065.8|82
1646956800000|2022-03-11 00:00:00|1075.2|1066.7|1074.9|1066.2|1075.9|1067|1074.9|1066.1|100
1646957100000|2022-03-11 00:05:00|1075|1066.3|1073.9|1065.6|1075|1066.4|1073|1064.5|140
1646957400000|2022-03-11 00:10:00|1073.8|1065.5|1073.5|1065.3|1074.1|1067.2|1071.7|1065.1|55
1646957700000|2022-03-11 00:15:00|1073.3|1065.4|1073.3|1065.2|1073.7|1066.4|1071.4|1064.2|108
1646958000000|2022-03-11 00:20:00|1072.4|1067.4|1072.9|1067.9|1074.7|1068.3|1072.4|1066.2|51
1646958300000|2022-03-11 00:25:00|1073.2|1068.2|1072.9|1067.9|1074.6|1069|1072.6|1066.6|40
1646958600000|2022-03-11 00:30:00|1073|1068|1073.8|1068.8|1074.1|1069.1|1073|1068|49
1646958900000|2022-03-11 00:35:00|1073.6|1068.6|1073.3|1068.3|1073.8|1068.8|1073.2|1068.2|31
1646959200000|2022-03-11 00:40:00|1073.2|1068.2|1073.9|1068.9|1074.6|1069.6|1073.2|1068.2|25
1646959500000|2022-03-11 00:45:00|1074|1069|1073.9|1068.9|1074.9|1069.9|1073.8|1068.8|55
1646959800000|2022-03-11 00:50:00|1073.8|1068.8|1069.7|1064.7|1073.8|1068.8|1069.4|1064.4|73
1646960100000|2022-03-11 00:55:00|1069.6|1064.6|1069.8|1064.8|1070.2|1065.2|1069.3|1064.3|37
1646960400000|2022-03-11 01:00:00|1069.9|1064.9|1070.9|1065.9|1072.4|1067.4|1069.6|1064.6|127
1646960700000|2022-03-11 01:05:00|1070.8|1065.8|1070|1065|1070.8|1065.8|1069.8|1064.8|36
1646961000000|2022-03-11 01:10:00|1069.9|1064.9|1068.3|1063.3|1069.9|1064.9|1067.5|1062.5|79
1646961300000|2022-03-11 01:15:00|1068.4|1063.4|1069.2|1064.2|1069.8|1064.8|1067.8|1062.8|64
1646961600000|2022-03-11 01:20:00|1069.1|1064.1|1067.6|1062.6|1069.2|1064.2|1067.6|1062.6|77
1646961900000|2022-03-11 01:25:00|1067.4|1062.4|1068.7|1063.7|1068.9|1063.9|1067.4|1062.4|119
1646962200000|2022-03-11 01:30:00|1068.6|1063.6|1070|1065|1070|1065|1068.6|1063.6|122
1646962500000|2022-03-11 01:35:00|1069.5|1064.5|1068.6|1063.6|1069.9|1064.9|1068.2|1063.2|175
1646962800000|2022-03-11 01:40:00|1068.5|1063.5|1070|1065|1071.4|1066.4|1068.3|1063.3|52
1646963100000|2022-03-11 01:45:00|1070.1|1065.1|1070.5|1065.5|1071|1066|1070.1|1065.1|74
1646963400000|2022-03-11 01:50:00|1070.4|1065.4|1070.3|1065.3|1070.6|1065.6|1069.2|1064.2|50
1646963700000|2022-03-11 01:55:00|1070.2|1065.2|1068.4|1063.4|1070.8|1065.8|1068.3|1063.3|91
1646964000000|2022-03-11 02:00:00|1068.5|1063.5|1068|1063|1069|1064|1068|1063|86
1646964300000|2022-03-11 02:05:00|1068.1|1063.1|1068.8|1063.8|1069.3|1064.3|1067|1062|131
1646964600000|2022-03-11 02:10:00|1068.9|1063.9|1069.2|1064.2|1069.8|1064.8|1068.5|1063.5|88
1646964900000|2022-03-11 02:15:00|1069.1|1064.1|1069.8|1064.8|1070|1065|1068.6|1063.6|43
1646965200000|2022-03-11 02:20:00|1069.7|1064.7|1068.4|1063.4|1069.8|1064.8|1068.3|1063.3|36
1646965500000|2022-03-11 02:25:00|1068.3|1063.3|1068.4|1063.4|1068.5|1063.5|1067.1|1062.1|66
1646965800000|2022-03-11 02:30:00|1068.3|1063.3|1068.6|1063.6|1069.4|1064.4|1067.6|1062.6|84
1646966100000|2022-03-11 02:35:00|1068.7|1063.7|1069.3|1064.3|1069.3|1064.3|1068.3|1063.3|69
1646966400000|2022-03-11 02:40:00|1069.4|1064.4|1069.4|1064.4|1069.6|1064.6|1068.6|1063.6|72
1646966700000|2022-03-11 02:45:00|1069.3|1064.3|1070.9|1065.9|1071.3|1066.3|1068.9|1063.9|63
1646967000000|2022-03-11 02:50:00|1070.8|1065.8|1073.5|1068.5|1076.1|1071.1|1070.5|1065.5|59
1646967300000|2022-03-11 02:55:00|1073.6|1068.6|1073.7|1068.7|1074.1|1069.1|1073.2|1068.2|91
1646967600000|2022-03-11 03:00:00|1073.8|1068.8|1074.1|1069.1|1075|1070|1073.8|1068.8|60
1646967900000|2022-03-11 03:05:00|1074.2|1069.2|1074.1|1069.1|1076.2|1070.1|1073.7|1067.1|217
1646968200000|2022-03-11 03:10:00|1074.2|1069.2|1073.5|1068.5|1074.2|1069.2|1073.5|1068.5|62
1646968500000|2022-03-11 03:15:00|1073.6|1068.6|1074.3|1069.3|1074.5|1069.5|1073.5|1068.5|103
1646968800000|2022-03-11 03:20:00|1074.5|1069.5|1073.9|1068.9|1074.6|1069.6|1073.6|1068.6|81
1646969100000|2022-03-11 03:25:00|1074|1069|1074.3|1069.3|1074.4|1069.4|1074|1069|35
1646969400000|2022-03-11 03:30:00|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|45
1646969700000|2022-03-11 03:35:00|1074.4|1069.4|1073.6|1068.6|1074.5|1069.5|1073.6|1068.6|78
1646970000000|2022-03-11 03:40:00|1073.5|1068.5|1072|1067|1074|1069|1071.9|1066.9|99
1646970300000|2022-03-11 03:45:00|1071.9|1066.9|1072|1067|1072.7|1067.7|1071.7|1066.7|52
1646970600000|2022-03-11 03:50:00|1072.1|1067.1|1071.7|1066.7|1072.7|1067.7|1071.5|1066.5|122
1646970900000|2022-03-11 03:55:00|1071.6|1066.6|1070.9|1065.9|1071.8|1066.8|1070.7|1065.7|94
1646971200000|2022-03-11 04:00:00|1070.8|1065.8|1071.8|1066.8|1071.8|1066.8|1070.7|1065.7|32
1646971500000|2022-03-11 04:05:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1646971800000|2022-03-11 04:10:00|1071.4|1066.4|1073.2|1065.1|1073.2|1066.6|1070.6|1064.5|100
1646972100000|2022-03-11 04:15:00|1073.1|1065|1072.8|1064.5|1073.6|1066.7|1071.7|1064.5|63
1646972400000|2022-03-11 04:20:00|1072.6|1064.4|1072|1063.7|1072.8|1064.5|1072|1063.7|34
1646972700000|2022-03-11 04:25:00|1071.9|1063.5|1069.6|1064.6|1072.3|1064.7|1069|1062.1|58
1646973000000|2022-03-11 04:30:00|1069.7|1064.7|1070.1|1065.1|1070.1|1065.1|1069.6|1064.6|13
1646973300000|2022-03-11 04:35:00|1070.2|1065.2|1069.8|1064.8|1070.4|1065.4|1069.4|1064.4|48
1646973600000|2022-03-11 04:40:00|1069.7|1064.7|1068.9|1063.9|1069.9|1064.9|1068.6|1063.6|76
1646973900000|2022-03-11 04:45:00|1069|1064|1068.8|1063.8|1069.7|1064.7|1068.8|1063.8|54
1646974200000|2022-03-11 04:50:00|1068.9|1063.9|1070.5|1065.5|1070.6|1065.6|1068.9|1063.9|54
1646974500000|2022-03-11 04:55:00|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.2|1065.2|23
1646974800000|2022-03-11 05:00:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|17
1646975100000|2022-03-11 05:05:00|1070.6|1065.6|1071.1|1066.1|1071.3|1066.3|1070.5|1065.5|41
1646975400000|2022-03-11 05:10:00|1071|1066|1069|1064|1071|1066|1068.3|1063.3|72
1646975700000|2022-03-11 05:15:00|1068.9|1063.9|1068.7|1063.7|1069.7|1064.7|1068|1063|90
1646976000000|2022-03-11 05:20:00|1068.8|1063.8|1070.1|1065.1|1070.9|1065.9|1068.5|1063.5|87
1646976300000|2022-03-11 05:25:00|1070|1065|1070.1|1065.1|1070.3|1065.3|1069.6|1064.6|58
1646976600000|2022-03-11 05:30:00|1070|1065|1068.7|1063.7|1070.1|1065.1|1068.2|1063.2|114
1646976900000|2022-03-11 05:35:00|1068.6|1063.6|1067.1|1062.1|1068.7|1063.7|1066.1|1061.1|108
1646977200000|2022-03-11 05:40:00|1067|1062|1067.5|1062.5|1068.6|1063.6|1067|1062|44
1646977500000|2022-03-11 05:45:00|1067.4|1062.4|1068.1|1063.1|1068.4|1063.4|1067.2|1062.2|65
1646977800000|2022-03-11 05:50:00|1068.2|1063.2|1068.7|1063.7|1068.8|1063.8|1067|1062|137
1646978100000|2022-03-11 05:55:00|1068.8|1063.8|1067.7|1062.7|1069.3|1064.3|1067.5|1062.5|87
1646978400000|2022-03-11 06:00:00|1067.8|1062.8|1067.8|1062.8|1068.2|1063.2|1067.4|1062.4|87
1646978700000|2022-03-11 06:05:00|1067.7|1062.7|1069.6|1064.6|1070|1065|1067.4|1062.4|129
1646979000000|2022-03-11 06:10:00|1069.8|1064.8|1069.9|1064.9|1071|1066|1069.5|1064.5|76
1646979300000|2022-03-11 06:15:00|1069.8|1064.8|1070|1065|1070.7|1065.7|1069.1|1064.1|103
1646979600000|2022-03-11 06:20:00|1069.9|1064.9|1071|1066|1071.3|1066.3|1069.9|1064.9|48
1646979900000|2022-03-11 06:25:00|1071.5|1066.5|1072.8|1067.8|1072.8|1067.8|1071|1066|67
1646980200000|2022-03-11 06:30:00|1073.4|1068.4|1072.5|1067.5|1073.4|1068.4|1071.1|1066.1|63
1646980500000|2022-03-11 06:35:00|1072.4|1067.4|1072.6|1067.6|1073.5|1068.5|1071.8|1066.8|81
1646980800000|2022-03-11 06:40:00|1072.3|1067.3|1073.7|1068.7|1073.7|1068.7|1072.2|1067.2|29
1646981100000|2022-03-11 06:45:00|1073.6|1068.6|1072.2|1067.2|1073.8|1068.8|1071.8|1066.8|57
1646981400000|2022-03-11 06:50:00|1072.1|1067.1|1072.6|1067.6|1073|1068|1071.6|1066.6|61
1646981700000|2022-03-11 06:55:00|1072.5|1067.5|1072.2|1067.2|1072.9|1067.9|1072.2|1067.2|43
1646982000000|2022-03-11 07:00:00|1072.3|1067.3|1074.1|1069.1|1075.2|1070.2|1072.1|1067.1|96
1646982300000|2022-03-11 07:05:00|1074|1069|1072.8|1067.8|1075|1070|1071.9|1066.9|161
1646982600000|2022-03-11 07:10:00|1072.9|1067.9|1072.7|1067.7|1074.2|1069.2|1072.7|1067.7|76
1646982900000|2022-03-11 07:15:00|1072.6|1067.6|1074.3|1069.3|1074.4|1069.4|1072.6|1067.6|75
1646983200000|2022-03-11 07:20:00|1074.2|1069.2|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|78
1646983500000|2022-03-11 07:25:00|1074.2|1069.2|1076.1|1071.1|1076.2|1071.2|1074.1|1069.1|100
1646983800000|2022-03-11 07:30:00|1076|1071|1074.8|1069.8|1076|1071|1072.8|1067.8|161
1646984100000|2022-03-11 07:35:00|1074.9|1069.9|1075.6|1070.6|1075.7|1070.7|1074.2|1069.2|139
1646984400000|2022-03-11 07:40:00|1075.7|1070.7|1078|1073|1078.3|1073.3|1075.6|1070.6|68
1646984700000|2022-03-11 07:45:00|1078.1|1073.1|1073.6|1068.6|1078.1|1073.1|1073.6|1068.6|165
1646985000000|2022-03-11 07:50:00|1073.7|1068.7|1076.6|1071.6|1076.6|1071.6|1073.4|1068.4|100
1646985300000|2022-03-11 07:55:00|1076.7|1071.7|1077.3|1072.3|1077.7|1072.7|1076.1|1071.1|103
1646985600000|2022-03-11 08:00:00|1077.6|1072.6|1074.5|1069.5|1077.7|1072.7|1072.9|1067.9|230
1646985900000|2022-03-11 08:05:00|1074.4|1069.4|1074|1069|1074.4|1069.4|1071.3|1066.3|221
1646986200000|2022-03-11 08:10:00|1074.1|1069.1|1076.3|1071.3|1076.6|1071.6|1074|1069|191
1646986500000|2022-03-11 08:15:00|1076.2|1071.2|1073.1|1068.1|1076.2|1071.2|1070.4|1063.9|248
1646986800000|2022-03-11 08:20:00|1073.2|1068.2|1073.5|1068.5|1075.3|1070.3|1072.9|1067.9|228
1646987100000|2022-03-11 08:25:00|1073.6|1068.6|1070.4|1065.4|1073.9|1068.9|1069.5|1064.5|162
1646987400000|2022-03-11 08:30:00|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1069.6|1064.6|113
1646987700000|2022-03-11 08:35:00|1070.6|1065.6|1073.6|1068.6|1073.6|1068.6|1070.4|1065.4|168
1646988000000|2022-03-11 08:40:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1071.7|1066.7|111
1646988300000|2022-03-11 08:45:00|1073.2|1068.2|1072.5|1067.5|1074|1069|1072.2|1067.2|129
1646988600000|2022-03-11 08:50:00|1072.4|1067.4|1075.1|1070.1|1075.2|1070.2|1072.3|1067.3|110
1646988900000|2022-03-11 08:55:00|1075.2|1070.2|1076.2|1071.2|1077|1072|1074.8|1069.8|135
1646989200000|2022-03-11 09:00:00|1076.3|1071.3|1074|1069|1077.3|1071.9|1073.5|1068.5|107
1646989500000|2022-03-11 09:05:00|1074.1|1069.1|1072.6|1067.6|1074.3|1069.3|1072.1|1067.1|120
1646989800000|2022-03-11 09:10:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1071.7|1066.7|104
1646990100000|2022-03-11 09:15:00|1072.5|1067.5|1072.8|1067.8|1073.6|1068.6|1071.8|1066.8|114
1646990400000|2022-03-11 09:20:00|1072.7|1067.7|1071.9|1066.9|1072.8|1067.8|1070.6|1065.6|79
1646990700000|2022-03-11 09:25:00|1071.8|1066.8|1072|1067|1073.6|1068.6|1071.7|1066.7|78
1646991000000|2022-03-11 09:30:00|1071.9|1066.9|1072.6|1067.6|1073.5|1068.5|1071.9|1066.9|107
1646991300000|2022-03-11 09:35:00|1072.5|1067.5|1072|1067|1072.6|1067.6|1071.3|1066.3|83
1646991600000|2022-03-11 09:40:00|1072.2|1067.2|1072.4|1067.4|1072.8|1067.8|1071.9|1066.9|95
1646991900000|2022-03-11 09:45:00|1072.5|1067.5|1071.3|1066.3|1073.3|1068.3|1070.8|1065.8|126
1646992200000|2022-03-11 09:50:00|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1070.7|1065.7|79
1646992500000|2022-03-11 09:55:00|1071.5|1066.5|1073|1068|1073|1068|1071|1066|56
1646992800000|2022-03-11 10:00:00|1073.1|1068.1|1072.7|1067.7|1073.8|1068.8|1072.2|1067.2|61
1646993100000|2022-03-11 10:05:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1071.5|1066.5|62
1646993400000|2022-03-11 10:10:00|1073.3|1068.3|1072.5|1067.5|1073.6|1068.6|1072.2|1067.2|85
1646993700000|2022-03-11 10:15:00|1072.6|1067.6|1074.8|1069.8|1074.8|1069.8|1072.5|1067.5|77
1646994000000|2022-03-11 10:20:00|1075|1070|1076|1071|1076.3|1071.3|1074.4|1069.4|63
1646994300000|2022-03-11 10:25:00|1076.4|1071.4|1077.2|1072.2|1077.7|1072.7|1076.3|1071.3|70
1646994600000|2022-03-11 10:30:00|1077.3|1072.3|1076.4|1071.4|1077.5|1072.5|1076.2|1071.2|90
1646994900000|2022-03-11 10:35:00|1076.2|1071.2|1076.3|1071.3|1076.8|1071.8|1075.1|1070.1|111
1646995200000|2022-03-11 10:40:00|1076.2|1071.2|1077|1072|1077.7|1072.7|1076|1071|119
1646995500000|2022-03-11 10:45:00|1076.9|1071.9|1077.6|1072.6|1078.3|1073.3|1076.6|1071.6|118
1646995800000|2022-03-11 10:50:00|1077.5|1072.5|1077.8|1072.8|1077.8|1072.8|1076.9|1071.9|122
1646996100000|2022-03-11 10:55:00|1077.9|1072.9|1076.1|1071.1|1078.1|1073.1|1075.9|1070.9|112
1646996400000|2022-03-11 11:00:00|1076.2|1071.2|1076.1|1071.1|1077|1072|1076|1071|101
1646996700000|2022-03-11 11:05:00|1076.2|1071.2|1076.4|1071.4|1076.8|1071.8|1076.1|1071.1|94
1646997000000|2022-03-11 11:10:00|1076.5|1071.5|1075.9|1070.9|1076.7|1071.7|1075|1070|93
1646997300000|2022-03-11 11:15:00|1076|1071|1076.9|1071.9|1077.5|1072.5|1075.3|1070.3|96
1646997600000|2022-03-11 11:20:00|1076.8|1071.8|1070.2|1065.2|1076.9|1071.9|1070|1061.4|315
1646997900000|2022-03-11 11:25:00|1070.1|1065.1|1067.9|1062.9|1070.4|1065.4|1065.7|1060.7|570
1646998200000|2022-03-11 11:30:00|1067.8|1062.8|1070.2|1065.2|1071.6|1066.6|1067.7|1062.7|361
1646998500000|2022-03-11 11:35:00|1070.1|1065.1|1066.6|1061.6|1071|1066|1066|1061|273
1646998800000|2022-03-11 11:40:00|1066.5|1061.5|1065.8|1057.7|1067.2|1062.2|1061.8|1055.6|464
1646999100000|2022-03-11 11:45:00|1065.7|1057.6|1067.1|1059|1067.4|1060.9|1062|1055.6|382
1646999400000|2022-03-11 11:50:00|1067.2|1059.1|1070.9|1065.9|1074.2|1067.4|1065.9|1059|356
1646999700000|2022-03-11 11:55:00|1070.8|1065.8|1068.5|1063.5|1072.6|1066.4|1068.5|1063.1|282
1647000000000|2022-03-11 12:00:00|1068.6|1063.6|1069.6|1064.6|1069.8|1064.8|1067.8|1062.8|173
1647000300000|2022-03-11 12:05:00|1069.7|1064.7|1062.8|1057.8|1069.8|1064.8|1061.8|1056.8|244
1647000600000|2022-03-11 12:10:00|1062.9|1057.9|1057.9|1052.9|1064.5|1059.5|1057.4|1052.4|243
1647000900000|2022-03-11 12:15:00|1058|1053|1060.3|1055.3|1063.6|1058.6|1057.8|1052.8|297
1647001200000|2022-03-11 12:20:00|1060.2|1055.2|1061.4|1056.4|1063.7|1058.7|1059.9|1054.9|167
1647001500000|2022-03-11 12:25:00|1061.3|1056.3|1060.8|1055.8|1063.1|1058.1|1058.3|1053.3|187
1647001800000|2022-03-11 12:30:00|1061|1056|1059.4|1054.4|1062.7|1057.7|1056|1049.5|336
1647002100000|2022-03-11 12:35:00|1059.5|1054.5|1059.2|1054.2|1060.3|1055.3|1057.9|1052.9|201
1647002400000|2022-03-11 12:40:00|1059|1054|1058.3|1053.3|1059.2|1054.2|1057.4|1052.4|181
1647002700000|2022-03-11 12:45:00|1058.4|1053.4|1056|1051|1059.3|1054.3|1055.3|1050.3|130
1647003000000|2022-03-11 12:50:00|1056.2|1051.2|1059.9|1054.9|1061|1056|1056.2|1051.2|258
1647003300000|2022-03-11 12:55:00|1059.8|1054.8|1066.4|1061.4|1066.5|1061.5|1059.7|1054.7|371
1647003600000|2022-03-11 13:00:00|1066.2|1061.2|1065.5|1060.5|1066.9|1061.2|1060.2|1054.6|441
1647003900000|2022-03-11 13:05:00|1065.7|1060.7|1066.9|1061.9|1068.3|1063.3|1065.6|1060.6|421
1647004200000|2022-03-11 13:10:00|1066.8|1061.8|1066.3|1061.3|1067.4|1062.4|1062.9|1057.9|210
1647004500000|2022-03-11 13:15:00|1066.4|1061.4|1065.6|1060.6|1067.8|1062.8|1065.3|1060.3|197
1647004800000|2022-03-11 13:20:00|1064.8|1059.8|1067.5|1062.5|1071.2|1066.2|1063.9|1058.9|316
1647005100000|2022-03-11 13:25:00|1067.8|1062.8|1069.1|1064.1|1072.7|1067.7|1066.9|1061.9|207
1647005400000|2022-03-11 13:30:00|1069.6|1064.6|1063.9|1058.9|1071.5|1066.5|1063.3|1058.3|265
1647005700000|2022-03-11 13:35:00|1064.1|1059.1|1066.5|1061.5|1070|1065|1063.4|1058.4|259
1647006000000|2022-03-11 13:40:00|1066.2|1061.2|1066.1|1061.1|1068.4|1063.4|1065.3|1060.3|232
1647006300000|2022-03-11 13:45:00|1066|1061|1063.7|1058.7|1066.6|1061.6|1063.5|1058.5|306
1647006600000|2022-03-11 13:50:00|1063.6|1058.6|1064.2|1059.2|1067.3|1062.3|1063.5|1058.5|188
1647006900000|2022-03-11 13:55:00|1064.3|1059.3|1065.4|1060.4|1065.6|1060.6|1064|1059|167
1647007200000|2022-03-11 14:00:00|1065.5|1060.5|1061.8|1056.8|1065.5|1060.5|1060.5|1055.5|245
1647007500000|2022-03-11 14:05:00|1061.7|1056.7|1065.8|1060.8|1066.2|1061.2|1061.5|1056.5|194
1647007800000|2022-03-11 14:10:00|1065.7|1060.7|1065.2|1060.2|1065.7|1060.7|1063.8|1058.8|178
1647008100000|2022-03-11 14:15:00|1065.3|1060.3|1066.5|1061.5|1067.2|1062.2|1064.6|1059.6|198
1647008400000|2022-03-11 14:20:00|1066.7|1061.7|1068.6|1063.6|1068.7|1063.7|1065.5|1060.5|198
1647008700000|2022-03-11 14:25:00|1068.5|1063.5|1070.8|1065.8|1071.1|1066.1|1068.4|1063.4|244
1647009000000|2022-03-11 14:30:00|1070.6|1065.6|1071.7|1066.7|1071.9|1066.9|1068.5|1063.5|414
1647009300000|2022-03-11 14:35:00|1071.3|1066.3|1073.5|1068.5|1073.9|1068.9|1071|1066|397
1647009600000|2022-03-11 14:40:00|1073.4|1068.4|1072.1|1067.1|1073.7|1068.7|1071.5|1066.5|305
1647009900000|2022-03-11 14:45:00|1072|1067|1073|1068|1073.2|1068.2|1070.9|1065.9|335
1647010200000|2022-03-11 14:50:00|1072.9|1067.9|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|258
1647010500000|2022-03-11 14:55:00|1072.1|1067.1|1072.5|1067.5|1073|1068|1072|1067|216
1647010800000|2022-03-11 15:00:00|1072.4|1067.4|1075.6|1070.6|1077.6|1072.6|1071.8|1066.8|399
1647011100000|2022-03-11 15:05:00|1075.7|1070.7|1078.3|1073.3|1078.4|1073.4|1075.1|1070.1|278
1647011400000|2022-03-11 15:10:00|1078.2|1073.2|1076.8|1071.8|1078.4|1073.4|1076.5|1071.5|407
1647011700000|2022-03-11 15:15:00|1076.7|1071.7|1077.1|1072.1|1078.2|1073.2|1075.6|1070.6|280
1647012000000|2022-03-11 15:20:00|1076.8|1071.8|1075.3|1070.3|1077.1|1072.1|1074|1069|320
1647012300000|2022-03-11 15:25:00|1075.4|1070.4|1073.7|1068.7|1077.2|1072.2|1072.5|1067.5|383
1647012600000|2022-03-11 15:30:00|1073.5|1068.5|1078.3|1073.3|1078.3|1073.3|1073.2|1068.2|272
1647012900000|2022-03-11 15:35:00|1078.2|1073.2|1076.9|1071.9|1078.5|1073.5|1076.8|1071.8|207
1647013200000|2022-03-11 15:40:00|1076.8|1071.8|1075.5|1070.5|1076.8|1071.8|1074.9|1069.9|285
1647013500000|2022-03-11 15:45:00|1075.6|1070.6|1076|1071|1077.4|1072.4|1075.6|1070.6|214
1647013800000|2022-03-11 15:50:00|1076.1|1071.1|1075.8|1070.8|1076.5|1071.5|1075.3|1070.3|248
1647014100000|2022-03-11 15:55:00|1075.7|1070.7|1080.9|1075.9|1080.9|1075.9|1075.6|1070.6|290
1647014400000|2022-03-11 16:00:00|1080.8|1075.8|1080.5|1075.5|1081.9|1076.9|1078.9|1073.9|241
1647014700000|2022-03-11 16:05:00|1080.6|1075.6|1084.9|1079.9|1085.3|1080.3|1080.2|1075.2|269
1647015000000|2022-03-11 16:10:00|1085|1080|1081.8|1076.8|1085.1|1080.1|1081.6|1076.6|331
1647015300000|2022-03-11 16:15:00|1081.7|1076.7|1083.7|1078.7|1084.1|1079.1|1080.6|1075.6|221
1647015600000|2022-03-11 16:20:00|1083.6|1078.6|1081.3|1076.3|1084.6|1079.6|1080.4|1075.4|251
1647015900000|2022-03-11 16:25:00|1081.2|1076.2|1082.7|1077.7|1082.8|1077.8|1080.9|1075.9|154
1647016200000|2022-03-11 16:30:00|1082.6|1077.6|1082.9|1077.9|1084.6|1079.6|1082.3|1077.3|209
1647016500000|2022-03-11 16:35:00|1082.8|1077.8|1082.9|1077.9|1085.7|1080.7|1082.5|1077.5|210
1647016800000|2022-03-11 16:40:00|1082.8|1077.8|1082.8|1077.8|1086.9|1081.9|1082.5|1077.5|362
1647017100000|2022-03-11 16:45:00|1082.7|1077.7|1082.1|1077.1|1083|1078|1081.3|1076.3|266
1647017400000|2022-03-11 16:50:00|1082|1077|1082.5|1077.5|1082.9|1077.9|1081.6|1076.6|213
1647017700000|2022-03-11 16:55:00|1082.3|1077.3|1081.5|1076.5|1083|1078|1081.3|1076.3|193
1647018000000|2022-03-11 17:00:00|1081.6|1076.6|1082.4|1077.4|1084.1|1079.1|1081.4|1076.4|218
1647018300000|2022-03-11 17:05:00|1082.3|1077.3|1083.1|1078.1|1083.1|1078.1|1081|1076|196
1647018600000|2022-03-11 17:10:00|1083|1078|1082.9|1077.9|1083.1|1078.1|1081.2|1076.2|161
1647018900000|2022-03-11 17:15:00|1082.7|1077.7|1084.3|1079.3|1084.7|1079.7|1082|1077|180
1647019200000|2022-03-11 17:20:00|1084.2|1079.2|1083.3|1078.3|1085.6|1080.6|1083.3|1078.3|180
1647019500000|2022-03-11 17:25:00|1083.4|1078.4|1083.8|1078.8|1084.6|1079.6|1082.9|1077.9|194
1647019800000|2022-03-11 17:30:00|1083.9|1078.9|1082.7|1077.7|1084.2|1079.2|1082.3|1077.3|217
1647020100000|2022-03-11 17:35:00|1082.6|1077.6|1082.3|1077.3|1082.7|1077.7|1081.6|1076.6|193
1647020400000|2022-03-11 17:40:00|1082|1077|1080.7|1075.7|1082.4|1077.4|1079.6|1074.6|204
1647020700000|2022-03-11 17:45:00|1080.6|1075.6|1079.6|1074.6|1081.8|1076.8|1079.5|1074.5|178
1647021000000|2022-03-11 17:50:00|1079.5|1074.5|1077.8|1072.8|1080.7|1075.7|1077.7|1072.7|196
1647021300000|2022-03-11 17:55:00|1077.6|1072.6|1077.3|1072.3|1078.7|1073.7|1077.2|1072.2|238
1647021600000|2022-03-11 18:00:00|1077.1|1072.1|1076.2|1071.2|1079.2|1074.2|1075.9|1070.9|288
1647021900000|2022-03-11 18:05:00|1076|1071|1077.4|1072.4|1078.5|1073.5|1075.9|1070.9|150
1647022200000|2022-03-11 18:10:00|1077.3|1072.3|1076.9|1071.9|1077.9|1072.9|1076.5|1071.5|89
1647022500000|2022-03-11 18:15:00|1076.8|1071.8|1077.5|1072.5|1077.9|1072.9|1076.2|1071.2|146
1647022800000|2022-03-11 18:20:00|1077.3|1072.3|1075.5|1070.5|1077.9|1072.9|1075.4|1070.4|214
1647023100000|2022-03-11 18:25:00|1075.8|1070.8|1076.3|1071.3|1076.7|1071.7|1075.8|1070.8|239
1647023400000|2022-03-11 18:30:00|1076.4|1071.4|1079.1|1074.1|1079.5|1074.5|1076.1|1071.1|165
1647023700000|2022-03-11 18:35:00|1079|1074|1079.4|1074.4|1079.5|1074.5|1079|1074|145
1647024000000|2022-03-11 18:40:00|1079.5|1074.5|1077.9|1072.9|1079.5|1074.5|1077.9|1072.9|110
1647024300000|2022-03-11 18:45:00|1077.6|1072.6|1076.2|1071.2|1078.1|1073.1|1076.2|1071.2|100
1647024600000|2022-03-11 18:50:00|1076.1|1071.1|1074.7|1069.7|1076.1|1071.1|1074.7|1069.7|142
1647024900000|2022-03-11 18:55:00|1074.8|1069.8|1076.7|1071.7|1076.7|1071.7|1074.8|1069.8|112
1647025200000|2022-03-11 19:00:00|1076.8|1071.8|1076.6|1071.6|1077.2|1072.2|1075.9|1070.9|200
1647025500000|2022-03-11 19:05:00|1076.5|1071.5|1077.3|1072.3|1077.3|1072.3|1075.8|1070.8|139
1647025800000|2022-03-11 19:10:00|1077.4|1072.4|1077.1|1072.1|1077.4|1072.4|1076.7|1071.7|80
1647026100000|2022-03-11 19:15:00|1077.2|1072.2|1077.5|1072.5|1077.7|1072.7|1077|1072|148
1647026400000|2022-03-11 19:20:00|1077.4|1072.4|1077.4|1072.4|1077.6|1072.6|1077.1|1072.1|102
1647026700000|2022-03-11 19:25:00|1077.3|1072.3|1077.6|1072.6|1077.6|1072.6|1077|1072|112
1647027000000|2022-03-11 19:30:00|1077.5|1072.5|1077.2|1072.2|1077.6|1072.6|1076.7|1071.7|172
1647027300000|2022-03-11 19:35:00|1077.1|1072.1|1076.8|1071.8|1077.5|1072.5|1076.7|1071.7|86
1647027600000|2022-03-11 19:40:00|1076.9|1071.9|1077.6|1072.6|1077.7|1072.7|1076.7|1071.7|126
1647027900000|2022-03-11 19:45:00|1077.5|1072.5|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|54
1647028200000|2022-03-11 19:50:00|1077.4|1072.4|1076.7|1071.7|1077.4|1072.4|1076.7|1071.7|52
1647028500000|2022-03-11 19:55:00|1076.4|1071.4|1075.7|1070.7|1077.1|1072.1|1075.5|1070.5|152
1647028800000|2022-03-11 20:00:00|1075.6|1070.6|1075.3|1070.3|1076.1|1071.1|1074.9|1069.9|155
1647029100000|2022-03-11 20:05:00|1075.2|1070.2|1077|1072|1077.1|1072.1|1075.2|1070.2|131
1647029400000|2022-03-11 20:10:00|1077.1|1072.1|1076.8|1071.8|1077.6|1072.6|1076.7|1071.7|124
1647029700000|2022-03-11 20:15:00|1076.9|1071.9|1076.6|1071.6|1077.3|1072.3|1076.4|1071.4|143
1647030000000|2022-03-11 20:20:00|1076.5|1071.5|1076.4|1071.4|1077.1|1072.1|1076.1|1071.1|94
1647030300000|2022-03-11 20:25:00|1076.2|1071.2|1075.1|1070.1|1076.4|1071.4|1074.3|1069.3|124
1647030600000|2022-03-11 20:30:00|1075|1070|1074.4|1069.4|1075.1|1070.1|1073.7|1068.7|144
1647030900000|2022-03-11 20:35:00|1074.5|1069.5|1077|1072|1077.1|1072.1|1074.5|1069.5|81
1647031200000|2022-03-11 20:40:00|1076.9|1071.9|1075.2|1070.2|1077|1072|1075.1|1070.1|102
1647031500000|2022-03-11 20:45:00|1075.3|1070.3|1074.3|1069.3|1075.3|1070.3|1074.2|1069.2|149
1647031800000|2022-03-11 20:50:00|1074|1069|1073.4|1068.4|1074|1069|1073|1068|154
1647032100000|2022-03-11 20:55:00|1073.3|1068.3|1073.4|1068.4|1073.7|1068.7|1072.3|1067.3|160
1647032400000|2022-03-11 21:00:00|1073.3|1068.3|1074.1|1069.1|1074.6|1069.6|1073.3|1068.3|118
1647032700000|2022-03-11 21:05:00|1079.7|1074.7|1078.3|1073.3|1080|1075|1077|1072|77
1647033000000|2022-03-11 21:10:00|1083.5|1078.5|1084.2|1079.2|1092.1|1083.8|1080.6|1075.6|93
1647033300000|2022-03-11 21:15:00|1083.7|1078.7|1083.2|1078.2|1083.8|1078.8|1082.9|1077.9|60
1647033600000|2022-03-11 21:20:00|1083.1|1078.1|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|30
1647033900000|2022-03-11 21:25:00|1083|1078|1083.1|1078.1|1083.6|1078.6|1083|1078|24
1647034200000|2022-03-11 21:30:00|1083.2|1078.2|1086.5|1075.6|1086.6|1078.3|1083.1|1075.6|38
1647034500000|2022-03-11 21:35:00|1086.4|1075.5|1086.7|1075.7|1086.8|1075.8|1086.1|1075.1|35
1647034800000|2022-03-11 21:40:00|1086.6|1075.6|1087.3|1076.3|1087.6|1076.6|1086.5|1075.5|34
1647035100000|2022-03-11 21:45:00|1087.2|1076.2|1087.1|1076.2|1087.6|1076.6|1087|1076|53
1647035400000|2022-03-11 21:50:00|1087|1076.3|1087.4|1076.4|1087.6|1076.6|1086.5|1075.5|29
1647035700000|2022-03-11 21:55:00|1087.3|1076.3|1087.4|1076.4|1087.5|1076.5|1087.3|1076.3|10
1647208800000|2022-03-13 22:00:00|1087.5|1076.2|1087.5|1076.2|1087.5|1076.2|1087.5|1076.2|1
1647209400000|2022-03-13 22:10:00|1087.4|1076.4|1087.4|1076.4|1087.4|1076.4|1087.4|1076.4|1
1647249000000|2022-03-14 09:10:00|1052|1047|1052|1047|1052.6|1047.6|1051|1046|178
1647249300000|2022-03-14 09:15:00|1051.9|1046.9|1053.4|1048.4|1053.5|1048.5|1051|1046|146
1647249600000|2022-03-14 09:20:00|1053.3|1048.3|1051.9|1046.9|1054.2|1049.2|1051.9|1046.9|138
1647249900000|2022-03-14 09:25:00|1051.7|1046.7|1052.2|1047.2|1053.1|1048.1|1051.5|1046.5|161
1647250200000|2022-03-14 09:30:00|1052.1|1047.1|1047.8|1042.8|1052.1|1047.1|1047.1|1042.1|133
1647250500000|2022-03-14 09:35:00|1047.7|1042.7|1047|1042|1048.4|1043.4|1045.1|1040.1|206
1647250800000|2022-03-14 09:40:00|1046.9|1041.9|1049.1|1044.1|1049.4|1044.4|1046.8|1041.8|149
1647251100000|2022-03-14 09:45:00|1049.2|1044.2|1046.3|1041.3|1049.2|1044.2|1045.9|1040.9|206
1647251400000|2022-03-14 09:50:00|1046.5|1041.5|1044.3|1039.3|1046.7|1041.7|1043.9|1038.9|202
1647251700000|2022-03-14 09:55:00|1044.4|1039.4|1043.8|1038.8|1044.8|1039.8|1042|1037|221
1647252000000|2022-03-14 10:00:00|1044.1|1039.1|1044.7|1039.7|1045.7|1040.7|1042.8|1037.8|272
1647252300000|2022-03-14 10:05:00|1044.8|1039.8|1045.6|1040.6|1046.5|1041.5|1044.3|1039.3|212
1647252600000|2022-03-14 10:10:00|1045.5|1040.5|1047.2|1042.2|1047.5|1042.5|1045.1|1040.1|193
1647252900000|2022-03-14 10:15:00|1047.3|1042.3|1044.4|1039.4|1047.3|1042.3|1043.3|1038.3|108
1647253200000|2022-03-14 10:20:00|1044|1039|1042|1037|1044.9|1039.9|1040.3|1035.3|137
1647253500000|2022-03-14 10:25:00|1041.9|1036.9|1040.8|1035.8|1042|1037|1040.7|1035.7|151
1647253800000|2022-03-14 10:30:00|1040.7|1035.7|1044.5|1039.5|1044.5|1039.5|1040.3|1035.3|247
1647254100000|2022-03-14 10:35:00|1044.4|1039.4|1043|1038|1044.4|1039.4|1041.7|1036.7|202
1647254400000|2022-03-14 10:40:00|1043.1|1038.1|1043.9|1038.9|1044.7|1039.7|1043|1038|130
1647254700000|2022-03-14 10:45:00|1043.8|1038.8|1042.9|1037.9|1044.1|1039.1|1042.6|1037.6|153
1647255000000|2022-03-14 10:50:00|1043|1038|1043.2|1038.2|1043.9|1038.9|1041.7|1036.7|193
1647255300000|2022-03-14 10:55:00|1043.1|1038.1|1044.2|1039.2|1044.9|1039.9|1043|1038|113
1647255600000|2022-03-14 11:00:00|1044.1|1039.1|1044.7|1039.7|1045.3|1040.3|1044.1|1039.1|115
1647255900000|2022-03-14 11:05:00|1044.6|1039.6|1045.1|1040.1|1045.3|1040.3|1044.2|1039.2|136
1647256200000|2022-03-14 11:10:00|1045.2|1040.2|1044.4|1039.4|1046.6|1041.6|1044.4|1039.4|128
1647256500000|2022-03-14 11:15:00|1044.5|1039.5|1044.3|1039.3|1044.8|1039.8|1044.2|1039.2|140
1647256800000|2022-03-14 11:20:00|1044.4|1039.4|1040.4|1035.4|1044.8|1039.8|1040.3|1035.3|133
1647257100000|2022-03-14 11:25:00|1040.3|1035.3|1041.9|1036.9|1042.7|1037.7|1040.2|1035.2|231
1647257400000|2022-03-14 11:30:00|1041.8|1036.8|1041|1036|1042.5|1037.5|1040.6|1035.6|163
1647257700000|2022-03-14 11:35:00|1040.9|1035.9|1041|1036|1041.5|1036.5|1040.4|1035.4|228
1647258000000|2022-03-14 11:40:00|1040.9|1035.9|1044.2|1039.2|1044.2|1039.2|1040.9|1035.9|152
1647258300000|2022-03-14 11:45:00|1044.3|1039.3|1045.7|1040.7|1048.2|1043.2|1044.3|1039.3|186
1647258600000|2022-03-14 11:50:00|1045.6|1040.6|1047.4|1042.4|1047.5|1042.5|1045.5|1040.5|160
1647258900000|2022-03-14 11:55:00|1047.3|1042.3|1046.1|1041.1|1047.9|1042.9|1046|1041|163
1647259200000|2022-03-14 12:00:00|1046|1041|1047.5|1042.5|1049.6|1044.6|1045.8|1040.8|254
1647259500000|2022-03-14 12:05:00|1047.4|1042.4|1045.8|1040.8|1047.8|1042.8|1044.3|1039.3|221
1647259800000|2022-03-14 12:10:00|1045.7|1040.7|1046.2|1041.2|1047|1042|1045.3|1040.3|204
1647260100000|2022-03-14 12:15:00|1046.4|1041.4|1047|1042|1048.5|1043.5|1045.9|1040.9|190
1647260400000|2022-03-14 12:20:00|1045.8|1040.8|1045.4|1040.4|1045.8|1040.8|1043.1|1038.1|267
1647260700000|2022-03-14 12:25:00|1045.3|1040.3|1044.2|1039.2|1046.5|1041.5|1043.9|1038.9|161
1647261000000|2022-03-14 12:30:00|1044.1|1039.1|1042|1037|1045.1|1040.1|1041.9|1036.9|277
1647261300000|2022-03-14 12:35:00|1041.9|1036.9|1040.3|1035.3|1043.3|1038.3|1038.4|1033.4|236
1647261600000|2022-03-14 12:40:00|1040.2|1035.2|1042.6|1037.6|1043.7|1038.7|1040.1|1035.1|259
1647261900000|2022-03-14 12:45:00|1042.5|1037.5|1043.2|1038.2|1045.3|1040.3|1041.8|1036.8|264
1647262200000|2022-03-14 12:50:00|1043.1|1038.1|1042.5|1037.5|1044.7|1039.7|1040.5|1035.5|242
1647262500000|2022-03-14 12:55:00|1042.4|1037.4|1042.6|1037.6|1044.1|1039.1|1042.3|1037.3|247
1647262800000|2022-03-14 13:00:00|1042.5|1037.5|1042|1037|1043.3|1038.3|1040.7|1035.7|267
1647263100000|2022-03-14 13:05:00|1041.7|1036.7|1038.5|1033.5|1041.9|1036.9|1037.8|1032.8|218
1647263400000|2022-03-14 13:10:00|1038.4|1033.4|1037|1032|1040.6|1035.6|1036.3|1031.3|274
1647263700000|2022-03-14 13:15:00|1037.1|1032.1|1040.8|1035.8|1040.8|1035.8|1037|1032|260
1647264000000|2022-03-14 13:20:00|1040.6|1035.6|1039.5|1034.5|1041.3|1036.3|1038.6|1033.6|179
1647264300000|2022-03-14 13:25:00|1039.4|1034.4|1039.5|1034.5|1039.6|1034.6|1037|1032|313
1647264600000|2022-03-14 13:30:00|1039.6|1034.6|1038.4|1033.4|1040.8|1035.8|1037.4|1032.4|320
1647264900000|2022-03-14 13:35:00|1038.1|1033.1|1039.3|1034.3|1039.3|1034.3|1034.4|1029.4|369
1647265200000|2022-03-14 13:40:00|1039|1034|1036.2|1031.2|1039.4|1034.4|1035|1030|273
1647265500000|2022-03-14 13:45:00|1036.1|1031.1|1035.5|1030.5|1037.6|1032.6|1033.5|1028.5|327
1647265800000|2022-03-14 13:50:00|1035.6|1030.6|1032.7|1027.7|1036.8|1031.8|1032.6|1027.6|327
1647266100000|2022-03-14 13:55:00|1032.5|1027.5|1037.4|1032.4|1038.4|1033.4|1031|1026|403
1647266400000|2022-03-14 14:00:00|1037.5|1032.5|1041.1|1036.1|1043.3|1038.3|1037.5|1032.5|341
1647266700000|2022-03-14 14:05:00|1041|1036|1039.1|1034.1|1042.7|1037.7|1036.2|1031.2|307
1647267000000|2022-03-14 14:10:00|1039|1034|1039.7|1034.7|1040.9|1035.9|1037.9|1032.9|240
1647267300000|2022-03-14 14:15:00|1039.6|1034.6|1043.2|1038.2|1043.7|1038.7|1039.1|1034.1|259
1647267600000|2022-03-14 14:20:00|1043.1|1038.1|1045.6|1040.6|1045.8|1040.8|1041.3|1036.3|275
1647267900000|2022-03-14 14:25:00|1045.8|1040.8|1048.9|1043.9|1049.8|1044.8|1044.6|1039.6|307
1647268200000|2022-03-14 14:30:00|1048.8|1043.8|1045.2|1040.2|1049.5|1044.5|1045.2|1040.2|238
1647268500000|2022-03-14 14:35:00|1044.5|1039.5|1043.5|1038.5|1045.5|1040.5|1043.3|1038.3|196
1647268800000|2022-03-14 14:40:00|1043.2|1038.2|1044.5|1039.5|1046|1041|1041|1036|227
1647269100000|2022-03-14 14:45:00|1044.4|1039.4|1043.5|1038.5|1046.1|1041.1|1042.3|1037.3|238
1647269400000|2022-03-14 14:50:00|1043.4|1038.4|1043|1038|1046.1|1041.1|1042.3|1037.3|242
1647269700000|2022-03-14 14:55:00|1043.1|1038.1|1046.3|1041.3|1047.7|1042.7|1043|1038|196
1647270000000|2022-03-14 15:00:00|1046.2|1041.2|1048.1|1043.1|1048.2|1043.2|1044.1|1039.1|208
1647270300000|2022-03-14 15:05:00|1048.3|1043.3|1048.2|1043.2|1050.5|1045.5|1047.1|1042.1|251
1647270600000|2022-03-14 15:10:00|1048.3|1043.3|1051.3|1046.3|1051.7|1046.7|1048.3|1043.3|202
1647270900000|2022-03-14 15:15:00|1051|1046|1050|1045|1051.9|1046.9|1048.6|1043.6|188
1647271200000|2022-03-14 15:20:00|1049.9|1044.9|1048.8|1043.8|1050.4|1045.4|1048.4|1043.4|173
1647271500000|2022-03-14 15:25:00|1048.9|1043.9|1047.8|1042.8|1049.2|1044.2|1045.6|1040.6|195
1647271800000|2022-03-14 15:30:00|1048|1043|1048|1043|1048.8|1043.8|1047.1|1042.1|217
1647272100000|2022-03-14 15:35:00|1047.8|1042.8|1051.4|1046.4|1051.9|1046.9|1047.3|1042.3|270
1647272400000|2022-03-14 15:40:00|1051.5|1046.5|1049.3|1044.3|1052.2|1047.2|1049.2|1044.2|228
1647272700000|2022-03-14 15:45:00|1049.4|1044.4|1050.4|1045.4|1052.5|1047.5|1049.4|1044.4|252
1647273000000|2022-03-14 15:50:00|1050.5|1045.5|1046.6|1041.6|1050.5|1045.5|1046.2|1041.2|230
1647273300000|2022-03-14 15:55:00|1046.5|1041.5|1046.6|1041.6|1048.2|1043.2|1044.7|1039.7|290
1647273600000|2022-03-14 16:00:00|1046.7|1041.7|1045.4|1040.4|1048|1043|1043.7|1038.7|288
1647273900000|2022-03-14 16:05:00|1045.3|1040.3|1043.4|1038.4|1045.7|1040.7|1043.3|1038.3|224
1647274200000|2022-03-14 16:10:00|1043.5|1038.5|1042.9|1037.9|1046.3|1041.3|1042.8|1037.8|244
1647274500000|2022-03-14 16:15:00|1042.8|1037.8|1045.4|1040.4|1046.4|1041.4|1041.6|1036.6|258
1647274800000|2022-03-14 16:20:00|1045.5|1040.5|1044.2|1039.2|1045.6|1040.6|1043.3|1038.3|175
1647275100000|2022-03-14 16:25:00|1044.1|1039.1|1044.9|1039.9|1045.2|1040.2|1043.6|1038.6|175
1647275400000|2022-03-14 16:30:00|1044.8|1039.8|1046.7|1041.7|1046.7|1041.7|1044.7|1039.7|174
1647275700000|2022-03-14 16:35:00|1046.6|1041.6|1048.5|1043.5|1048.8|1043.8|1046|1041|204
1647276000000|2022-03-14 16:40:00|1048.4|1043.4|1047.2|1042.2|1048.6|1043.6|1046.5|1041.5|151
1647276300000|2022-03-14 16:45:00|1047.1|1042.1|1044.7|1039.7|1047.6|1042.6|1044.6|1039.6|248
1647276600000|2022-03-14 16:50:00|1044.8|1039.8|1044.7|1039.7|1047.9|1042.9|1044.5|1039.5|167
1647276900000|2022-03-14 16:55:00|1044.8|1039.8|1043.5|1038.5|1044.9|1039.9|1043.3|1038.3|235
1647277200000|2022-03-14 17:00:00|1043.7|1038.7|1046.3|1041.3|1046.4|1041.4|1041.6|1036.6|372
1647277500000|2022-03-14 17:05:00|1046.2|1041.2|1044.3|1039.3|1046.3|1041.3|1043.7|1038.7|182
1647277800000|2022-03-14 17:10:00|1044.4|1039.4|1042|1037|1045.5|1040.5|1041.1|1036.1|131
1647278100000|2022-03-14 17:15:00|1041.9|1036.9|1042.7|1037.7|1043.3|1038.3|1041.9|1036.9|190
1647278400000|2022-03-14 17:20:00|1042.6|1037.6|1044.3|1039.3|1045.6|1040.6|1042.6|1037.6|352
1647278700000|2022-03-14 17:25:00|1044.4|1039.4|1043.9|1038.9|1045.1|1040.1|1043.6|1038.6|220
1647279000000|2022-03-14 17:30:00|1044|1039|1043.5|1038.5|1045|1040|1042.9|1037.9|215
1647279300000|2022-03-14 17:35:00|1043.6|1038.6|1045.1|1040.1|1045.2|1040.2|1043.5|1038.5|185
1647279600000|2022-03-14 17:40:00|1045.2|1040.2|1045.3|1040.3|1046.1|1041.1|1044.7|1039.7|167
1647279900000|2022-03-14 17:45:00|1045.2|1040.2|1044.8|1039.8|1045.2|1040.2|1044|1039|125
1647280200000|2022-03-14 17:50:00|1044.9|1039.9|1044.3|1039.3|1046.1|1041.1|1044.1|1039.1|174
1647280500000|2022-03-14 17:55:00|1044.1|1039.1|1045|1040|1045|1040|1043.1|1038.1|108
1647280800000|2022-03-14 18:00:00|1044.9|1039.9|1047.4|1042.4|1050.2|1045.2|1044.4|1039.4|164
1647281100000|2022-03-14 18:05:00|1047.5|1042.5|1045.5|1040.5|1047.6|1042.6|1044.7|1039.7|190
1647281400000|2022-03-14 18:10:00|1045.6|1040.6|1045|1040|1045.9|1040.9|1045|1040|138
1647281700000|2022-03-14 18:15:00|1045.2|1040.2|1045.1|1040.1|1045.7|1040.7|1044.8|1039.8|202
1647282000000|2022-03-14 18:20:00|1045|1040|1042.1|1037.1|1045.3|1040.3|1042|1037|189
1647282300000|2022-03-14 18:25:00|1042.2|1037.2|1042.4|1037.4|1043.3|1038.3|1041.7|1036.7|181
1647282600000|2022-03-14 18:30:00|1042.6|1037.6|1040.5|1035.5|1042.6|1037.6|1039.6|1034.6|208
1647282900000|2022-03-14 18:35:00|1040.7|1035.7|1044.4|1039.4|1045|1040|1040|1035|165
1647283200000|2022-03-14 18:40:00|1044.5|1039.5|1045.5|1040.5|1046.1|1041.1|1044.5|1039.5|194
1647283500000|2022-03-14 18:45:00|1045.6|1040.6|1045.7|1040.7|1045.9|1040.9|1044.9|1039.9|147
1647283800000|2022-03-14 18:50:00|1045.6|1040.6|1043.5|1038.5|1045.7|1040.7|1043.2|1038.2|149
1647284100000|2022-03-14 18:55:00|1043.6|1038.6|1042|1037|1043.9|1038.9|1041.6|1036.6|204
1647284400000|2022-03-14 19:00:00|1042.1|1037.1|1043.9|1038.9|1044.2|1039.2|1042|1037|132
1647284700000|2022-03-14 19:05:00|1043.8|1038.8|1042.6|1037.6|1044.1|1039.1|1042.6|1037.6|131
1647285000000|2022-03-14 19:10:00|1042.7|1037.7|1044.4|1039.4|1044.4|1039.4|1042.2|1037.2|136
1647285300000|2022-03-14 19:15:00|1044.3|1039.3|1044.1|1039.1|1044.7|1039.7|1043.7|1038.7|178
1647285600000|2022-03-14 19:20:00|1044|1039|1045.1|1040.1|1045.2|1040.2|1044|1039|104
1647285900000|2022-03-14 19:25:00|1045.3|1040.3|1044.3|1039.3|1045.5|1040.5|1044.3|1039.3|154
1647286200000|2022-03-14 19:30:00|1044.4|1039.4|1043.5|1038.5|1044.7|1039.7|1043.3|1038.3|154
1647286500000|2022-03-14 19:35:00|1043.4|1038.4|1044.9|1039.9|1044.9|1039.9|1042.8|1037.8|122
1647286800000|2022-03-14 19:40:00|1044.4|1039.4|1044.8|1039.8|1045|1040|1044.1|1039.1|174
1647287100000|2022-03-14 19:45:00|1044.9|1039.9|1044.6|1039.6|1045.6|1040.6|1044.6|1039.6|159
1647287400000|2022-03-14 19:50:00|1044.5|1039.5|1044.2|1039.2|1044.8|1039.8|1043.7|1038.7|129
1647287700000|2022-03-14 19:55:00|1043.8|1038.8|1043.7|1038.7|1045.6|1040.6|1043.3|1038.3|204
1647288000000|2022-03-14 20:00:00|1043.5|1038.5|1044.2|1039.2|1045.2|1040.2|1043.5|1038.5|117
1647288300000|2022-03-14 20:05:00|1042.8|1037.8|1041.5|1036.5|1042.9|1037.9|1041.4|1036.4|86
1647288600000|2022-03-14 20:10:00|1041.6|1036.6|1039.7|1034.7|1041.6|1036.6|1039.7|1034.7|60
1647288900000|2022-03-14 20:15:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.5|1034.5|32
1647289200000|2022-03-14 20:20:00|1040.4|1035.4|1040.5|1035.5|1041.1|1036.1|1040.3|1035.3|45
1647289500000|2022-03-14 20:25:00|1040.7|1035.7|1041.6|1036.6|1041.9|1036.9|1040.7|1035.7|31
1647289800000|2022-03-14 20:30:00|1041.5|1036.5|1041.7|1036.7|1042.3|1037.3|1041.5|1036.5|72
1647290100000|2022-03-14 20:35:00|1041.6|1036.6|1040.6|1035.6|1042|1037|1040.5|1035.5|38
1647290400000|2022-03-14 20:40:00|1040.5|1035.5|1039.8|1034.8|1040.6|1035.6|1039.5|1034.5|56
1647290700000|2022-03-14 20:45:00|1039.9|1034.9|1038.6|1033.6|1040.6|1035.6|1038.3|1033.3|47
1647291000000|2022-03-14 20:50:00|1038.5|1033.5|1038.6|1033.6|1039.4|1034.4|1038.5|1033.5|55
1647291300000|2022-03-14 20:55:00|1038.7|1033.7|1038.5|1033.5|1039.1|1034.1|1037.9|1032.9|75
1647295500000|2022-03-14 22:05:00|1039.9|1034.9|1040.9|1035.9|1041.6|1036.6|1039.9|1034.9|54
1647295800000|2022-03-14 22:10:00|1041|1036|1040.8|1035.8|1041.6|1036.6|1040.7|1035.7|40
1647296100000|2022-03-14 22:15:00|1040.7|1035.7|1040.6|1035.6|1040.9|1035.9|1039.9|1034.9|66
1647296400000|2022-03-14 22:20:00|1040.5|1035.5|1039.7|1034.7|1040.6|1035.6|1039.5|1034.5|52
1647296700000|2022-03-14 22:25:00|1039.6|1034.6|1040|1035|1040.2|1035.2|1039.5|1034.5|36
1647297000000|2022-03-14 22:30:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.8|1034.8|9
1647297300000|2022-03-14 22:35:00|1040|1035|1040.5|1035.5|1040.7|1035.7|1039.9|1034.9|27
1647297600000|2022-03-14 22:40:00|1040.6|1035.6|1040.8|1035.8|1041|1036|1040.4|1035.4|15
1647297900000|2022-03-14 22:45:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|30
1647298200000|2022-03-14 22:50:00|1041|1036|1041|1036|1041.4|1036.4|1040.7|1035.7|51
1647298500000|2022-03-14 22:55:00|1041.1|1036.1|1040.9|1035.9|1041.6|1036.6|1040.8|1035.8|50
1647298800000|2022-03-14 23:00:00|1041|1036|1039.4|1034.4|1041.1|1036.1|1039.4|1034.4|21
1647299100000|2022-03-14 23:05:00|1039.2|1034.2|1040.1|1035.1|1040.1|1035.1|1038.7|1033.7|44
1647299400000|2022-03-14 23:10:00|1040|1035|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|21
1647299700000|2022-03-14 23:15:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|44
1647300000000|2022-03-14 23:20:00|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|27
1647300300000|2022-03-14 23:25:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040|1035|18
1647300600000|2022-03-14 23:30:00|1039.9|1034.9|1040.2|1035.2|1040.4|1035.4|1039.7|1034.7|25
1647300900000|2022-03-14 23:35:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.1|1034.1|31
1647301200000|2022-03-14 23:40:00|1039.5|1034.5|1038.7|1033.7|1039.9|1034.9|1038.7|1033.7|40
1647301500000|2022-03-14 23:45:00|1038.8|1033.8|1038.5|1033.5|1039.2|1034.2|1038.5|1033.5|66
1647301800000|2022-03-14 23:50:00|1038.6|1033.6|1037.2|1032.2|1038.8|1033.8|1037.2|1032.2|48
1647302100000|2022-03-14 23:55:00|1037.1|1032.1|1036.5|1031.5|1037.5|1032.5|1036.3|1031.3|53
1647302400000|2022-03-15 00:00:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1035.5|1030.5|168
1647302700000|2022-03-15 00:05:00|1036.6|1031.6|1036.4|1031.4|1037.4|1032.4|1035.9|1030.9|123
1647303000000|2022-03-15 00:10:00|1036.5|1031.5|1036.5|1031.5|1037.1|1032.1|1036.4|1031.4|46
1647303300000|2022-03-15 00:15:00|1036.6|1031.6|1037.5|1032.5|1037.9|1032.9|1036.5|1031.5|70
1647303600000|2022-03-15 00:20:00|1037.4|1032.4|1038.1|1033.1|1038.2|1033.2|1037.2|1032.2|65
1647303900000|2022-03-15 00:25:00|1038.2|1033.2|1038.7|1033.7|1039.1|1034.1|1038|1033|64
1647304200000|2022-03-15 00:30:00|1038.8|1033.8|1038.5|1033.5|1039|1034|1037.9|1032.9|91
1647304500000|2022-03-15 00:35:00|1038.4|1033.4|1037.1|1032.1|1038.6|1033.6|1037.1|1032.1|86
1647304800000|2022-03-15 00:40:00|1037|1032|1037.2|1032.2|1038.1|1033.1|1036.7|1031.7|38
1647305100000|2022-03-15 00:45:00|1037.1|1032.1|1036.7|1031.7|1037.9|1032.9|1036.7|1031.7|56
1647305400000|2022-03-15 00:50:00|1036.8|1031.8|1035.9|1030.9|1037.2|1032.2|1035.8|1030.8|38
1647305700000|2022-03-15 00:55:00|1036|1031|1035.8|1030.8|1036.2|1031.2|1035.3|1030.3|59
1647306000000|2022-03-15 01:00:00|1035.7|1030.7|1035.2|1030.2|1036.9|1031.9|1035.2|1030.2|154
1647306300000|2022-03-15 01:05:00|1035.3|1030.3|1036.2|1031.2|1036.3|1031.3|1035.3|1030.3|51
1647306600000|2022-03-15 01:10:00|1037.7|1029.7|1038.1|1030|1038.1|1031.2|1036.1|1029.6|151
1647306900000|2022-03-15 01:15:00|1038|1029.9|1035.6|1027.5|1038.1|1031.1|1032.6|1026.4|121
1647307200000|2022-03-15 01:20:00|1035.5|1027.4|1033.8|1028.8|1035.6|1028.9|1032.9|1026.6|120
1647307500000|2022-03-15 01:25:00|1033.7|1028.7|1032.4|1027.4|1033.7|1028.7|1032.4|1027.4|115
1647307800000|2022-03-15 01:30:00|1032.1|1027.1|1032|1027|1033.1|1028.1|1031.7|1026.7|179
1647308100000|2022-03-15 01:35:00|1031.9|1026.9|1032|1027|1033.6|1027.4|1031.7|1025.5|92
1647308400000|2022-03-15 01:40:00|1031.9|1026.9|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|96
1647308700000|2022-03-15 01:45:00|1031.6|1026.6|1029.9|1024.9|1031.7|1026.7|1028.4|1023.4|153
1647309000000|2022-03-15 01:50:00|1029.8|1024.8|1029.6|1024.6|1030.6|1025.6|1029.4|1024.4|190
1647309300000|2022-03-15 01:55:00|1029.7|1024.7|1032.3|1027.3|1032.3|1027.3|1029.6|1024.6|118
1647309600000|2022-03-15 02:00:00|1032.5|1027.5|1033.8|1028.8|1035|1030|1032.5|1027.5|125
1647309900000|2022-03-15 02:05:00|1033.9|1028.9|1036.2|1031.2|1036.6|1031.6|1033.7|1028.7|108
1647310200000|2022-03-15 02:10:00|1036.3|1031.3|1037.3|1032.3|1037.8|1032.8|1035.5|1030.5|85
1647310500000|2022-03-15 02:15:00|1037.2|1032.2|1036.3|1031.3|1037.5|1032.5|1036.2|1031.2|120
1647310800000|2022-03-15 02:20:00|1036.2|1031.2|1035.3|1030.3|1036.5|1031.5|1035.2|1030.2|74
1647311100000|2022-03-15 02:25:00|1035.2|1030.2|1036.6|1031.6|1036.6|1031.6|1035|1030|63
1647311400000|2022-03-15 02:30:00|1036.5|1031.5|1037.1|1032.1|1037.5|1032.5|1036.3|1031.3|141
1647311700000|2022-03-15 02:35:00|1037|1032|1038.3|1033.3|1038.4|1033.4|1037|1032|104
1647312000000|2022-03-15 02:40:00|1038.2|1033.2|1037.7|1032.7|1038.4|1033.4|1037.5|1032.5|139
1647312300000|2022-03-15 02:45:00|1037.6|1032.6|1037.1|1032.1|1038.1|1033.1|1036.9|1031.9|95
1647312600000|2022-03-15 02:50:00|1037.2|1032.2|1036.5|1031.5|1037.4|1032.4|1036.3|1031.3|93
1647312900000|2022-03-15 02:55:00|1036.4|1031.4|1036.8|1031.8|1037.1|1032.1|1035.9|1030.9|134
1647313200000|2022-03-15 03:00:00|1036.9|1031.9|1036.8|1031.8|1037.3|1032.3|1036.3|1031.3|86
1647313500000|2022-03-15 03:05:00|1036.9|1031.9|1036.8|1031.8|1037.4|1032.4|1036.3|1031.3|53
1647313800000|2022-03-15 03:10:00|1036.7|1031.7|1036.2|1031.2|1037|1032|1036.2|1031.2|60
1647314100000|2022-03-15 03:15:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.3|1030.3|64
1647314400000|2022-03-15 03:20:00|1035.3|1030.3|1036|1031|1036.5|1031.5|1035.2|1030.2|78
1647314700000|2022-03-15 03:25:00|1035.8|1030.8|1035|1030|1035.8|1030.8|1034.9|1029.9|111
1647315000000|2022-03-15 03:30:00|1035.1|1030.1|1035|1030|1035.1|1030.1|1034.8|1029.8|107
1647315300000|2022-03-15 03:35:00|1034.9|1029.9|1035.5|1030.5|1036|1031|1034.9|1029.9|187
1647315600000|2022-03-15 03:40:00|1035.6|1030.6|1035.2|1030.2|1035.8|1030.8|1035.1|1030.1|116
1647315900000|2022-03-15 03:45:00|1035.3|1030.3|1035|1030|1035.4|1030.4|1034.8|1029.8|42
1647316200000|2022-03-15 03:50:00|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.7|1029.7|85
1647316500000|2022-03-15 03:55:00|1034.9|1029.9|1035|1030|1035.3|1030.3|1034.9|1029.9|14
1647316800000|2022-03-15 04:00:00|1035.1|1030.1|1034.7|1029.7|1035.2|1030.2|1034.7|1029.7|49
1647317100000|2022-03-15 04:05:00|1034.6|1029.6|1035.3|1030.3|1035.9|1030.9|1034.3|1029.3|70
1647317400000|2022-03-15 04:10:00|1035.4|1030.4|1038|1033|1039.5|1034.5|1035.4|1030.4|66
1647317700000|2022-03-15 04:15:00|1037.9|1032.9|1035.9|1030.9|1038|1033|1035.6|1030.6|60
1647318000000|2022-03-15 04:20:00|1036|1031|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|38
1647318300000|2022-03-15 04:25:00|1036|1031|1036.1|1031.1|1036.6|1031.6|1036|1031|26
1647318600000|2022-03-15 04:30:00|1036|1031|1036.3|1031.3|1036.6|1031.6|1035.7|1030.7|428
1647318900000|2022-03-15 04:35:00|1036.4|1031.4|1036.3|1031.3|1036.6|1031.6|1035.9|1030.9|160
1647319200000|2022-03-15 04:40:00|1036.4|1031.4|1036.1|1031.1|1036.4|1031.4|1036|1031|37
1647319500000|2022-03-15 04:45:00|1036|1031|1036|1031|1036.1|1031.1|1035.4|1030.4|39
1647319800000|2022-03-15 04:50:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1035.2|1030.2|82
1647320100000|2022-03-15 04:55:00|1036.4|1031.4|1034|1029|1036.4|1031.4|1034|1029|50
1647320400000|2022-03-15 05:00:00|1034.1|1029.1|1033.2|1028.2|1034.1|1029.1|1032.6|1027.6|67
1647320700000|2022-03-15 05:05:00|1033.1|1028.1|1031.8|1026.8|1033.5|1028.5|1031.1|1026.1|111
1647321000000|2022-03-15 05:10:00|1031.7|1026.7|1030.8|1025.8|1031.7|1026.7|1030.6|1025.6|64
1647321300000|2022-03-15 05:15:00|1030.7|1025.7|1030.4|1025.4|1030.9|1025.9|1030.4|1025.4|71
1647321600000|2022-03-15 05:20:00|1030.2|1025.2|1029.6|1024.6|1030.4|1025.4|1029.3|1024.3|64
1647321900000|2022-03-15 05:25:00|1029.5|1024.5|1031.7|1026.7|1031.7|1026.7|1029.5|1024.5|77
1647322200000|2022-03-15 05:30:00|1031.8|1026.8|1030.3|1025.3|1031.8|1026.8|1030.2|1025.2|89
1647322500000|2022-03-15 05:35:00|1030.4|1025.4|1030|1025|1031.5|1026.5|1029.9|1024.9|124
1647322800000|2022-03-15 05:40:00|1029.9|1024.9|1030.4|1025.4|1031.6|1026.6|1029.9|1024.9|63
1647323100000|2022-03-15 05:45:00|1030.2|1025.2|1029.3|1024.3|1030.2|1025.2|1029.1|1024.1|141
1647323400000|2022-03-15 05:50:00|1029.2|1024.2|1028.3|1023.3|1029.8|1024.8|1028|1023|126
1647323700000|2022-03-15 05:55:00|1028.2|1023.2|1027.9|1022.9|1029.3|1024.3|1027.5|1022.5|126
1647324000000|2022-03-15 06:00:00|1027.8|1022.8|1027.3|1022.3|1028.2|1023.2|1026.2|1021.2|187
1647324300000|2022-03-15 06:05:00|1027.1|1022.1|1029.1|1024.1|1029.4|1024.4|1026.6|1021.6|179
1647324600000|2022-03-15 06:10:00|1029|1024|1031|1026|1031.8|1026.8|1029|1024|120
1647324900000|2022-03-15 06:15:00|1030.9|1025.9|1030.4|1025.4|1031.9|1026.9|1030.4|1025.4|95
1647325200000|2022-03-15 06:20:00|1030.5|1025.5|1029.2|1024.2|1030.8|1025.8|1029.2|1024.2|131
1647325500000|2022-03-15 06:25:00|1029.3|1024.3|1027.1|1022.1|1030.8|1025.8|1026.9|1021.9|88
1647325800000|2022-03-15 06:30:00|1027.2|1022.2|1029.9|1024.9|1030.6|1025.6|1027.2|1022.2|256
1647326100000|2022-03-15 06:35:00|1030.2|1025.2|1030.6|1025.6|1031.2|1026.2|1029.7|1024.7|125
1647326400000|2022-03-15 06:40:00|1030.7|1025.7|1031.8|1026.8|1032.5|1027.5|1029.9|1024.9|149
1647326700000|2022-03-15 06:45:00|1032|1027|1031.9|1026.9|1032.6|1027.6|1031.6|1026.6|143
1647327000000|2022-03-15 06:50:00|1031.8|1026.8|1030.3|1025.3|1031.9|1026.9|1029.8|1024.8|139
1647327300000|2022-03-15 06:55:00|1030.1|1025.1|1029.6|1024.6|1030.7|1025.7|1029.6|1024.6|175
1647327600000|2022-03-15 07:00:00|1029.5|1024.5|1029|1024|1029.8|1024.8|1026.7|1021.7|149
1647327900000|2022-03-15 07:05:00|1029.1|1024.1|1029.1|1024.1|1032.4|1026.5|1028.2|1023.2|275
1647328200000|2022-03-15 07:10:00|1029.2|1024.2|1028.6|1023.6|1031|1026|1028.4|1023.4|165
1647328500000|2022-03-15 07:15:00|1028.5|1023.5|1026.8|1021.8|1029.6|1024.6|1026.6|1021.6|253
1647328800000|2022-03-15 07:20:00|1026.9|1021.9|1026.1|1021.1|1027.1|1022.1|1024.5|1019.5|210
1647329100000|2022-03-15 07:25:00|1026.2|1021.2|1027.3|1022.3|1028|1023|1025.8|1020.8|236
1647329400000|2022-03-15 07:30:00|1027.2|1022.2|1025.4|1020.4|1028.2|1023.2|1025.2|1020.2|166
1647329700000|2022-03-15 07:35:00|1025.5|1020.5|1026.3|1021.3|1027.9|1022.9|1025.3|1020.3|181
1647330000000|2022-03-15 07:40:00|1026.4|1021.4|1026|1021|1026.4|1021.4|1024|1019|155
1647330300000|2022-03-15 07:45:00|1026.1|1021.1|1027.1|1022.1|1027.3|1022.3|1025.6|1020.6|169
1647330600000|2022-03-15 07:50:00|1027.2|1022.2|1025|1020|1027.8|1022.8|1024.7|1019.7|157
1647330900000|2022-03-15 07:55:00|1024.9|1019.9|1025.6|1020.6|1026|1021|1024.6|1019.6|130
1647331200000|2022-03-15 08:00:00|1025.7|1020.7|1026.2|1021.2|1026.8|1021.8|1025.5|1020.5|259
1647331500000|2022-03-15 08:05:00|1026.3|1021.3|1025.4|1020.4|1027.1|1022.1|1024.4|1019.4|328
1647331800000|2022-03-15 08:10:00|1025.5|1020.5|1025.2|1020.2|1025.8|1020.8|1024.6|1019.6|163
1647332100000|2022-03-15 08:15:00|1025.1|1020.1|1025|1020|1026.1|1021.1|1024.5|1019.5|244
1647332400000|2022-03-15 08:20:00|1025.1|1020.1|1026.5|1021.5|1027.4|1022.4|1023.9|1018.9|232
1647332700000|2022-03-15 08:25:00|1026.6|1021.6|1028.2|1023.2|1029.5|1024.5|1024.8|1019.8|206
1647333000000|2022-03-15 08:30:00|1028.3|1023.3|1026|1021|1028.7|1023.7|1025.3|1020.3|163
1647333300000|2022-03-15 08:35:00|1026.1|1021.1|1027.6|1022.6|1029.1|1024.1|1025.2|1020.2|220
1647333600000|2022-03-15 08:40:00|1027.5|1022.5|1027.4|1022.4|1028|1023|1027.1|1022.1|96
1647333900000|2022-03-15 08:45:00|1027.3|1022.3|1028.1|1023.1|1028.2|1023.2|1026.5|1021.5|123
1647334200000|2022-03-15 08:50:00|1028|1023|1028.2|1023.2|1028.7|1023.7|1026.6|1021.6|99
1647334500000|2022-03-15 08:55:00|1028.1|1023.1|1028.7|1023.7|1028.7|1023.7|1027.6|1022.6|86
1647334800000|2022-03-15 09:00:00|1028.6|1023.6|1029|1024|1030.1|1025.1|1027.2|1022.2|104
1647335100000|2022-03-15 09:05:00|1028.9|1023.9|1028.1|1023.1|1029.5|1024.5|1027.2|1022.2|97
1647335400000|2022-03-15 09:10:00|1028|1023|1026.9|1021.9|1028.4|1023.4|1026|1021|153
1647335700000|2022-03-15 09:15:00|1026.5|1021.5|1025|1020|1027.5|1022.5|1024.9|1019.9|95
1647336000000|2022-03-15 09:20:00|1024.9|1019.9|1023.8|1018.8|1025.3|1020.3|1023.4|1018.4|127
1647336300000|2022-03-15 09:25:00|1023.7|1018.7|1021.9|1016.9|1023.9|1018.9|1021.3|1016.3|145
1647336600000|2022-03-15 09:30:00|1022.1|1017.1|1026|1021|1026|1021|1021.6|1016.6|122
1647336900000|2022-03-15 09:35:00|1025.9|1020.9|1023.1|1018.1|1026|1021|1023.1|1018.1|150
1647337200000|2022-03-15 09:40:00|1023|1018|1023.4|1018.4|1024.6|1019.6|1022.9|1017.9|146
1647337500000|2022-03-15 09:45:00|1023.3|1018.3|1023.6|1018.6|1024.4|1019.4|1022.5|1017.5|102
1647337800000|2022-03-15 09:50:00|1023.7|1018.7|1023.2|1018.2|1023.9|1018.9|1021.6|1016.6|137
1647338100000|2022-03-15 09:55:00|1023.9|1018.9|1025.7|1020.7|1025.7|1020.7|1023.6|1018.6|349
1647338400000|2022-03-15 10:00:00|1025.6|1020.6|1027|1022|1027.8|1022.8|1025.6|1020.6|68
1647338700000|2022-03-15 10:05:00|1026.9|1021.9|1024.7|1019.7|1026.9|1021.9|1024.7|1019.7|121
1647339000000|2022-03-15 10:10:00|1024.5|1019.5|1022.4|1017.4|1024.5|1019.5|1021.8|1016.8|142
1647339300000|2022-03-15 10:15:00|1022.3|1017.3|1019.7|1014.7|1022.3|1017.3|1019.6|1014.6|113
1647339600000|2022-03-15 10:20:00|1019.6|1014.6|1017.7|1012.7|1019.9|1014.9|1017.7|1012.7|144
1647339900000|2022-03-15 10:25:00|1017.6|1012.6|1016.2|1011.2|1018|1013|1016.2|1011.2|145
1647340200000|2022-03-15 10:30:00|1016.3|1011.3|1018.7|1013.7|1018.7|1013.7|1015.3|1010.3|152
1647340500000|2022-03-15 10:35:00|1018.6|1013.6|1021.3|1016.3|1021.5|1016.5|1018.6|1013.6|121
1647340800000|2022-03-15 10:40:00|1021.4|1016.4|1021.2|1016.2|1021.9|1016.9|1020.7|1015.7|108
1647341100000|2022-03-15 10:45:00|1021.1|1016.1|1020.5|1015.5|1021.1|1016.1|1020.5|1015.5|59
1647341400000|2022-03-15 10:50:00|1020.4|1015.4|1018.5|1013.5|1020.5|1015.5|1018.4|1013.4|149
1647341700000|2022-03-15 10:55:00|1018.7|1013.7|1016.3|1011.3|1018.7|1013.7|1016.2|1011.2|198
1647342000000|2022-03-15 11:00:00|1016.4|1011.4|1019.5|1014.5|1019.6|1014.6|1016.4|1011.4|233
1647342300000|2022-03-15 11:05:00|1019.4|1014.4|1019.1|1014.1|1020.6|1015.6|1018.1|1013.1|155
1647342600000|2022-03-15 11:10:00|1019|1014|1019.6|1014.6|1020.8|1015.8|1018.6|1013.6|158
1647342900000|2022-03-15 11:15:00|1019.5|1014.5|1018.1|1013.1|1020.4|1015.4|1017.9|1012.9|196
1647343200000|2022-03-15 11:20:00|1018|1013|1017.9|1012.9|1018.1|1013.1|1016.1|1011.1|291
1647343500000|2022-03-15 11:25:00|1017.8|1012.8|1018.8|1013.8|1018.9|1013.9|1017.6|1012.6|159
1647343800000|2022-03-15 11:30:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1017.8|1012.8|119
1647344100000|2022-03-15 11:35:00|1018.9|1013.9|1018.4|1013.4|1019.8|1014.8|1017.2|1012.2|101
1647344400000|2022-03-15 11:40:00|1018.3|1013.3|1021.9|1016.9|1021.9|1016.9|1017.9|1012.9|141
1647344700000|2022-03-15 11:45:00|1021.8|1016.8|1021.5|1016.5|1022.2|1017.2|1021.4|1016.4|135
1647345000000|2022-03-15 11:50:00|1021.4|1016.4|1020.7|1015.7|1021.8|1016.8|1020.2|1015.2|119
1647345300000|2022-03-15 11:55:00|1020.6|1015.6|1019.7|1014.7|1022.5|1017.5|1018.6|1013.6|124
1647345600000|2022-03-15 12:00:00|1019.6|1014.6|1017.7|1012.7|1019.6|1014.6|1016.1|1011.1|340
1647345900000|2022-03-15 12:05:00|1017.6|1012.6|1015.3|1010.3|1018.4|1013.4|1013.7|1008.7|191
1647346200000|2022-03-15 12:10:00|1015.2|1010.2|1019.8|1014.8|1020|1015|1015|1010|154
1647346500000|2022-03-15 12:15:00|1019.6|1014.6|1020.4|1015.4|1021.2|1016.2|1019|1014|204
1647346800000|2022-03-15 12:20:00|1018.8|1013.8|1014.9|1009.9|1018.8|1013.8|1012.5|1007.5|297
1647347100000|2022-03-15 12:25:00|1014.8|1009.8|1014.9|1009.9|1017.1|1012.1|1014.4|1009.4|158
1647347400000|2022-03-15 12:30:00|1015.3|1010.3|1015.7|1010.7|1018.4|1013.4|1014.4|1009.4|432
1647347700000|2022-03-15 12:35:00|1015.8|1010.8|1017.2|1012.2|1017.7|1012.7|1013.8|1008.8|333
1647348000000|2022-03-15 12:40:00|1017.1|1012.1|1018|1013|1018.3|1013.3|1015|1010|251
1647348300000|2022-03-15 12:45:00|1017.9|1012.9|1013.5|1008.5|1021|1016|1013.2|1008.2|296
1647348600000|2022-03-15 12:50:00|1013.4|1008.4|1012.2|1007.2|1013.9|1008.9|1010.8|1005.8|289
1647348900000|2022-03-15 12:55:00|1012.1|1007.1|1010.5|1005.5|1012.8|1007.8|1010.5|1005.5|269
1647349200000|2022-03-15 13:00:00|1010.4|1005.4|1010.4|1005.4|1011.3|1006.3|1007.9|1002.9|350
1647349500000|2022-03-15 13:05:00|1010.5|1005.5|1010|1005|1011.5|1006.5|1009.4|1004.4|262
1647349800000|2022-03-15 13:10:00|1009.9|1004.9|1004.7|999.7|1010|1005|1004|999|428
1647350100000|2022-03-15 13:15:00|1004.4|999.4|1004.6|999.6|1006.6|1001.6|1003.2|998.2|369
1647350400000|2022-03-15 13:20:00|1004.7|999.7|1003.5|998.5|1004.7|999.7|1002.7|997.7|431
1647350700000|2022-03-15 13:25:00|1003.4|998.4|1004.2|999.2|1004.6|999.6|1003.1|998.1|363
1647351000000|2022-03-15 13:30:00|1004.3|999.3|1003.9|998.9|1005.9|1000.9|1003.1|998.1|479
1647351300000|2022-03-15 13:35:00|1003.8|998.8|1010.5|1005.5|1011|1006|1003.7|998.7|402
1647351600000|2022-03-15 13:40:00|1010.4|1005.4|1008.8|1003.8|1011.9|1006.9|1007.1|1002.1|433
1647351900000|2022-03-15 13:45:00|1008.7|1003.7|1007.9|1002.9|1008.7|1003.7|1006.5|1001.5|337
1647352200000|2022-03-15 13:50:00|1007.8|1002.8|1008.9|1003.9|1009.9|1004.9|1007.7|1002.7|308
1647352500000|2022-03-15 13:55:00|1008.7|1003.7|1009.5|1004.5|1010.5|1005.5|1007.5|1002.5|330
1647352800000|2022-03-15 14:00:00|1009.6|1004.6|1008.8|1003.8|1011.1|1006.1|1007.7|1002.7|334
1647353100000|2022-03-15 14:05:00|1008.9|1003.9|1006.4|1001.4|1009.9|1004.9|1004.6|999.6|315
1647353400000|2022-03-15 14:10:00|1006.6|1001.6|1004.8|999.8|1007.2|1002.2|1003.2|998.2|378
1647353700000|2022-03-15 14:15:00|1004.7|999.7|1004.6|999.6|1005|1000|1003.2|998.2|340
1647354000000|2022-03-15 14:20:00|1004.7|999.7|1005.6|1000.6|1007.3|1002.3|1003.4|998.4|358
1647354300000|2022-03-15 14:25:00|1005.4|1000.4|1003.3|998.3|1005.6|1000.6|1003.2|998.2|340
1647354600000|2022-03-15 14:30:00|1003.2|998.2|1000.4|995.4|1004.1|999.1|999|994|408
1647354900000|2022-03-15 14:35:00|1000.3|995.3|1002.3|997.3|1004.4|999.4|1000.2|995.2|256
1647355200000|2022-03-15 14:40:00|1002.1|997.1|1006.5|1001.5|1007.3|1002.3|1000.1|995.1|311
1647355500000|2022-03-15 14:45:00|1006.4|1001.4|1010.1|1005.1|1010.2|1005.2|1006.4|1001.4|284
1647355800000|2022-03-15 14:50:00|1010.2|1005.2|1007.5|1002.5|1010.3|1005.3|1006.4|1001.4|270
1647356100000|2022-03-15 14:55:00|1007.4|1002.4|1004.6|999.6|1007.9|1002.9|1004.2|999.2|240
1647356400000|2022-03-15 15:00:00|1004.5|999.5|1003|998|1004.5|999.5|1002.2|997.2|232
1647356700000|2022-03-15 15:05:00|1002.9|997.9|1000.8|995.8|1003.4|998.4|1000.3|995.3|182
1647357000000|2022-03-15 15:10:00|1000.4|995.4|999.6|994.6|1001.2|996.2|999.2|994.2|290
1647357300000|2022-03-15 15:15:00|999.5|994.5|998.7|993.7|1000.6|995.6|997.8|992.8|268
1647357600000|2022-03-15 15:20:00|998.9|993.9|1000|995|1001.8|996.8|998.8|993.8|257
1647357900000|2022-03-15 15:25:00|999.9|994.9|1001.6|996.6|1001.8|996.8|998|993|232
1647358200000|2022-03-15 15:30:00|1001.7|996.7|1000.4|995.4|1002.6|997.6|999.4|994.4|235
1647358500000|2022-03-15 15:35:00|1000.5|995.5|998.1|993.1|1000.9|995.9|995.6|990.6|261
1647358800000|2022-03-15 15:40:00|998.2|993.2|999.9|994.9|1000.3|995.3|997.4|992.4|214
1647359100000|2022-03-15 15:45:00|1000.1|995.1|995.3|990.3|1000.2|995.2|995.1|990.1|189
1647359400000|2022-03-15 15:50:00|995.2|990.2|997.2|992.2|997.4|992.4|993.9|988.9|240
1647359700000|2022-03-15 15:55:00|997.1|992.1|1002.2|997.2|1002.6|997.6|996.1|991.1|466
1647360000000|2022-03-15 16:00:00|1002.3|997.3|1000.5|995.5|1002.5|997.5|999.2|994.2|273
1647360300000|2022-03-15 16:05:00|1000.6|995.6|998.9|993.9|1002.4|997.4|998.8|993.8|230
1647360600000|2022-03-15 16:10:00|999|994|1001.5|996.5|1002.1|997.1|998.8|993.8|225
1647360900000|2022-03-15 16:15:00|1001.6|996.6|1001.1|996.1|1002.6|997.6|1000.3|995.3|236
1647361200000|2022-03-15 16:20:00|1001.2|996.2|1000.8|995.8|1001.8|996.8|999.6|994.6|229
1647361500000|2022-03-15 16:25:00|1000.7|995.7|999.7|994.7|1001.5|996.5|998.5|993.5|260
1647361800000|2022-03-15 16:30:00|999.8|994.8|1001.3|996.3|1001.6|996.6|998.6|993.6|244
1647362100000|2022-03-15 16:35:00|1001.2|996.2|1001.7|996.7|1001.8|996.8|1000|995|195
1647362400000|2022-03-15 16:40:00|1001.6|996.6|1001|996|1001.9|996.9|1000.3|995.3|209
1647362700000|2022-03-15 16:45:00|1000.9|995.9|1005.6|1000.6|1005.9|1000.9|1000.4|995.4|263
1647363000000|2022-03-15 16:50:00|1005.7|1000.7|1004|999|1005.8|1000.8|1003.5|998.5|235
1647363300000|2022-03-15 16:55:00|1004.1|999.1|1003.8|998.8|1004.3|999.3|1002.4|997.4|214
1647363600000|2022-03-15 17:00:00|1003.9|998.9|1005.4|1000.4|1007.2|1002.2|1003.4|998.4|303
1647363900000|2022-03-15 17:05:00|1005.3|1000.3|1002.8|997.8|1006.1|1001.1|1002.8|997.8|225
1647364200000|2022-03-15 17:10:00|1002.7|997.7|1001.7|996.7|1002.7|997.7|1000.5|995.5|154
1647364500000|2022-03-15 17:15:00|1001.6|996.6|1002.5|997.5|1002.7|997.7|1001.6|996.6|163
1647364800000|2022-03-15 17:20:00|1002.3|997.3|1001.2|996.2|1002.6|997.6|1001.1|996.1|167
1647365100000|2022-03-15 17:25:00|1001.3|996.3|1000.5|995.5|1001.5|996.5|1000.3|995.3|160
1647365400000|2022-03-15 17:30:00|1000.6|995.6|1001|996|1002.3|997.3|1000.4|995.4|154
1647365700000|2022-03-15 17:35:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.1|995.1|126
1647366000000|2022-03-15 17:40:00|1000.6|995.6|999.7|994.7|1000.9|995.9|999.7|994.7|189
1647366300000|2022-03-15 17:45:00|999.8|994.8|999.4|994.4|1000|995|999.4|994.4|122
1647366600000|2022-03-15 17:50:00|999.5|994.5|999.4|994.4|999.9|994.9|999.2|994.2|166
1647366900000|2022-03-15 17:55:00|999.3|994.3|997.9|992.9|999.3|994.3|997.1|992.1|143
1647367200000|2022-03-15 18:00:00|998|993|999|994|999.6|994.6|997.9|992.9|143
1647367500000|2022-03-15 18:05:00|999.1|994.1|1001|996|1001|996|999|994|100
1647367800000|2022-03-15 18:10:00|1000.9|995.9|1000.8|995.8|1001.4|996.4|1000.6|995.6|104
1647368100000|2022-03-15 18:15:00|1000.7|995.7|998.6|993.6|1000.8|995.8|998.2|993.2|299
1647368400000|2022-03-15 18:20:00|998.7|993.7|996|991|998.8|993.8|995.6|990.6|225
1647368700000|2022-03-15 18:25:00|995.9|990.9|994.1|989.1|996.7|991.7|994.1|989.1|259
1647369000000|2022-03-15 18:30:00|994.2|989.2|994.7|989.7|995.4|990.4|994.2|989.2|163
1647369300000|2022-03-15 18:35:00|994.6|989.6|995.1|990.1|995.4|990.4|994.5|989.5|132
1647369600000|2022-03-15 18:40:00|995.2|990.2|994.9|989.9|995.4|990.4|994.6|989.6|125
1647369900000|2022-03-15 18:45:00|995|990|994.6|989.6|995.4|990.4|994.3|989.3|215
1647370200000|2022-03-15 18:50:00|994.7|989.7|994.8|989.8|995.9|990.9|994.5|989.5|151
1647370500000|2022-03-15 18:55:00|994.7|989.7|994.3|989.3|995.2|990.2|994|989|216
1647370800000|2022-03-15 19:00:00|994.2|989.2|994.4|989.4|994.8|989.8|994.1|989.1|81
1647371100000|2022-03-15 19:05:00|994.3|989.3|994.9|989.9|996.3|991.3|994.3|989.3|137
1647371400000|2022-03-15 19:10:00|995|990|995.2|990.2|996.4|991.4|994.9|989.9|102
1647371700000|2022-03-15 19:15:00|995.4|990.4|995.5|990.5|996.3|991.3|995.2|990.2|57
1647372000000|2022-03-15 19:20:00|995.6|990.6|995.4|990.4|996.2|991.2|995.3|990.3|93
1647372300000|2022-03-15 19:25:00|995.5|990.5|995.3|990.3|995.9|990.9|995.2|990.2|93
1647372600000|2022-03-15 19:30:00|995.4|990.4|995.3|990.3|995.7|990.7|994.4|989.4|101
1647372900000|2022-03-15 19:35:00|995.4|990.4|995|990|995.7|990.7|994.7|989.7|104
1647373200000|2022-03-15 19:40:00|995.4|990.4|995.1|990.1|996.2|991.2|994.6|989.6|117
1647373500000|2022-03-15 19:45:00|995.3|990.3|994.6|989.6|995.8|990.8|994.5|989.5|148
1647373800000|2022-03-15 19:50:00|994.5|989.5|994.4|989.4|995.2|990.2|994.4|989.4|62
1647374100000|2022-03-15 19:55:00|994.5|989.5|994.1|989.1|995|990|993.9|988.9|96
1647374400000|2022-03-15 20:00:00|994.2|989.2|994.5|989.5|994.7|989.7|994|989|90
1647374700000|2022-03-15 20:05:00|994.4|989.4|994.2|989.2|994.5|989.5|994|989|41
1647375000000|2022-03-15 20:10:00|994.1|989.1|994.2|989.2|994.4|989.4|994|989|81
1647375300000|2022-03-15 20:15:00|994.3|989.3|994.6|989.6|994.9|989.9|994.1|989.1|66
1647375600000|2022-03-15 20:20:00|994.7|989.7|994.3|989.3|994.9|989.9|994.3|989.3|64
1647375900000|2022-03-15 20:25:00|994.4|989.4|989.7|984.7|994.6|989.6|985.6|980.6|100
1647376200000|2022-03-15 20:30:00|989.6|984.6|988.5|983.5|990.7|985.7|988.4|983.4|46
1647376500000|2022-03-15 20:35:00|988.6|983.6|988.2|983.2|988.8|983.8|986.6|981.6|57
1647376800000|2022-03-15 20:40:00|987.8|982.8|989|984|989|984|987.8|982.8|51
1647377100000|2022-03-15 20:45:00|989.1|984.1|989.4|984.4|990|985|989|984|59
1647377400000|2022-03-15 20:50:00|989.3|984.3|992|983.4|992|984.4|988.4|982.2|59
1647377700000|2022-03-15 20:55:00|991.9|983.3|991.9|980.9|994.4|983.5|990.6|979.6|79
1647381600000|2022-03-15 22:00:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1647381900000|2022-03-15 22:05:00|988.3|983.3|987.1|982.1|988.7|983.7|986.6|981.6|53
1647382200000|2022-03-15 22:10:00|987.2|982.2|987.2|982.2|988.5|983.5|987.2|982.2|41
1647382500000|2022-03-15 22:15:00|987.4|982.4|986.6|981.6|987.4|982.4|986.2|981.2|37
1647382800000|2022-03-15 22:20:00|986.5|981.5|986.1|981.1|986.5|981.5|986.1|981.1|16
1647383100000|2022-03-15 22:25:00|986|981|986.6|981.6|986.8|981.8|985.7|980.7|32
1647383400000|2022-03-15 22:30:00|986.7|981.7|986.4|981.4|986.7|981.7|986.2|981.2|48
1647383700000|2022-03-15 22:35:00|986.3|981.3|986.8|981.8|986.8|981.8|986.2|981.2|39
1647384000000|2022-03-15 22:40:00|987|982|988.4|983.4|988.5|983.5|986.9|981.9|42
1647384300000|2022-03-15 22:45:00|988.5|983.5|987.7|982.7|988.5|983.5|987.3|982.3|32
1647384600000|2022-03-15 22:50:00|987.8|982.8|988.2|983.2|988.3|983.3|987.8|982.8|20
1647384900000|2022-03-15 22:55:00|988.1|983.1|988.5|983.5|988.6|983.6|988.1|983.1|17
1647385200000|2022-03-15 23:00:00|988.6|983.6|989.2|984.2|989.2|984.2|988.5|983.5|28
1647385500000|2022-03-15 23:05:00|989.1|984.1|989.2|984.2|989.4|984.4|988.8|983.8|26
1647385800000|2022-03-15 23:10:00|989.1|984.1|988.9|983.9|989.4|984.4|988.7|983.7|32
1647386100000|2022-03-15 23:15:00|989|984|988.5|983.5|989|984|988.3|983.3|28
1647386400000|2022-03-15 23:20:00|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|18
1647386700000|2022-03-15 23:25:00|988.1|983.1|988.2|983.2|988.6|983.6|987.9|982.9|20
1647387000000|2022-03-15 23:30:00|988.3|983.3|988.9|983.9|989.1|984.1|988.3|983.3|32
1647387300000|2022-03-15 23:35:00|988.7|983.7|989|984|989|984|988.4|983.4|29
1647387600000|2022-03-15 23:40:00|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|43
1647387900000|2022-03-15 23:45:00|989.4|984.4|990.7|985.7|990.8|985.8|989.4|984.4|53
1647388200000|2022-03-15 23:50:00|990.8|985.8|989.9|984.9|991|986|989.9|984.9|41
1647388500000|2022-03-15 23:55:00|990|985|989.8|984.8|990.1|985.1|989.6|984.6|46
1647388800000|2022-03-16 00:00:00|989.6|984.6|989.6|984.6|990|985|988.5|983.5|96
1647389100000|2022-03-16 00:05:00|989.5|984.5|990.6|985.6|990.8|985.8|989.1|984.1|100
1647389400000|2022-03-16 00:10:00|990.8|985.8|991|986|992.1|987.1|990.8|985.8|105
1647389700000|2022-03-16 00:15:00|990.9|985.9|991.9|986.9|991.9|986.9|990.5|985.5|79
1647390000000|2022-03-16 00:20:00|991.8|986.8|993|988|993.5|988.5|991.6|986.6|138
1647390300000|2022-03-16 00:25:00|993.1|988.1|992.8|987.8|993.4|988.4|991.5|986.5|103
1647390600000|2022-03-16 00:30:00|992.9|987.9|992.7|987.7|993.5|988.5|990.5|985.5|121
1647390900000|2022-03-16 00:35:00|992.9|987.9|993|988|993.6|988.6|992|987|66
1647391200000|2022-03-16 00:40:00|992.9|987.9|992.3|987.3|992.9|987.9|990.6|985.6|90
1647391500000|2022-03-16 00:45:00|992.2|987.2|991.1|986.1|992.8|987.8|991.1|986.1|84
1647391800000|2022-03-16 00:50:00|991|986|992|987|992.4|987.4|990.4|985.4|73
1647392100000|2022-03-16 00:55:00|992.1|987.1|992|987|992.6|987.6|990.4|985.4|130
1647392400000|2022-03-16 01:00:00|992.1|987.1|993.3|988.3|993.4|988.4|991.6|986.6|63
1647392700000|2022-03-16 01:05:00|993.5|988.5|994.5|989.5|995.3|990.3|993.2|988.2|94
1647393000000|2022-03-16 01:10:00|994.6|989.6|995.1|990.1|995.7|990.7|993.7|988.7|105
1647393300000|2022-03-16 01:15:00|995.2|990.2|995.6|990.6|996.5|991.5|995.1|990.1|212
1647393600000|2022-03-16 01:20:00|995.7|990.7|996|991|996.4|991.4|995.1|990.1|170
1647393900000|2022-03-16 01:25:00|996.1|991.1|995.3|990.3|996.1|991.1|994.4|989.4|92
1647394200000|2022-03-16 01:30:00|995.4|990.4|995.8|990.8|997.3|992.3|995.3|990.3|113
1647394500000|2022-03-16 01:35:00|995.9|990.9|995.3|990.3|996.6|991.6|994.6|989.6|128
1647394800000|2022-03-16 01:40:00|995.4|990.4|996.1|991.1|997|992|995.1|990.1|131
1647395100000|2022-03-16 01:45:00|996|991|996.5|991.5|996.7|991.7|995.2|990.2|103
1647395400000|2022-03-16 01:50:00|996.6|991.6|997.2|992.2|997.8|992.8|996.5|991.5|159
1647395700000|2022-03-16 01:55:00|997.4|992.4|997.9|992.9|998.9|993.9|997|992|96
1647396000000|2022-03-16 02:00:00|998|993|998.9|993.9|999.3|994.3|997.8|992.8|111
1647396300000|2022-03-16 02:05:00|998.7|993.7|998.7|993.7|999.6|994.6|998.5|993.5|68
1647396600000|2022-03-16 02:10:00|998.8|993.8|998.7|993.7|999.2|994.2|997.9|992.9|121
1647396900000|2022-03-16 02:15:00|998.6|993.6|999.3|994.3|999.6|994.6|998.6|993.6|73
1647397200000|2022-03-16 02:20:00|999.2|994.2|999.9|994.9|1000.6|995.6|999.2|994.2|87
1647397500000|2022-03-16 02:25:00|999.8|994.8|1000.5|995.5|1000.5|995.5|999.6|994.6|71
1647397800000|2022-03-16 02:30:00|1000.7|995.7|1001.6|996.6|1002.7|997.7|1000.7|995.7|95
1647398100000|2022-03-16 02:35:00|1001.7|996.7|999.4|994.4|1001.7|996.7|999.1|994.1|82
1647398400000|2022-03-16 02:40:00|999.6|994.6|999.8|994.8|999.8|994.8|998.4|993.4|71
1647398700000|2022-03-16 02:45:00|999.7|994.7|999.3|994.3|1000.1|995.1|998.7|993.7|39
1647399000000|2022-03-16 02:50:00|999.2|994.2|999.2|994.2|999.8|994.8|998.7|993.7|71
1647399300000|2022-03-16 02:55:00|999.3|994.3|999.3|994.3|1000.1|995.1|998.3|993.3|47
1647399600000|2022-03-16 03:00:00|999.4|994.4|999.2|994.2|1000.2|995.2|999.1|994.1|51
1647399900000|2022-03-16 03:05:00|999.1|994.1|998.8|993.8|999.7|994.7|998.7|993.7|94
1647400200000|2022-03-16 03:10:00|998.9|993.9|999.8|994.8|999.8|994.8|998.9|993.9|36
1647400500000|2022-03-16 03:15:00|999.7|994.7|999.3|994.3|1000.7|995.7|999.2|994.2|66
1647400800000|2022-03-16 03:20:00|999.2|994.2|1000|995|1000|995|999|994|51
1647401100000|2022-03-16 03:25:00|999.9|994.9|1000.1|995.1|1000.4|995.4|999.7|994.7|46
1647401400000|2022-03-16 03:30:00|1000.2|995.2|999.8|994.8|1000.7|995.7|999.6|994.6|91
1647401700000|2022-03-16 03:35:00|999.7|994.7|1001.1|996.1|1001.1|996.1|999.7|994.7|83
1647402000000|2022-03-16 03:40:00|1001|996|1001.3|996.3|1001.3|996.3|1000|995|99
1647402300000|2022-03-16 03:45:00|1001.5|996.5|1001.8|996.8|1002.5|997.5|1000.6|995.6|64
1647402600000|2022-03-16 03:50:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001|996|39
1647402900000|2022-03-16 03:55:00|1001.8|996.8|1001.7|996.7|1002.1|997.1|1000.9|995.9|59
1647403200000|2022-03-16 04:00:00|1001.6|996.6|998.8|993.8|1001.7|996.7|998.7|993.7|105
1647403500000|2022-03-16 04:05:00|998.6|993.6|997.7|992.7|999.2|994.2|996.3|991.3|146
1647403800000|2022-03-16 04:10:00|998.2|993.2|999.7|994.7|1000|995|997.6|992.6|270
1647404100000|2022-03-16 04:15:00|999.8|994.8|1000.8|995.8|1001.4|996.4|999|994|86
1647404400000|2022-03-16 04:20:00|1000.9|995.9|999|994|1001|996|999|994|86
1647404700000|2022-03-16 04:25:00|999.2|994.2|999.1|994.1|1000.2|995.2|998.9|993.9|44
1647405000000|2022-03-16 04:30:00|999.2|994.2|998.7|993.7|999.5|994.5|998.6|993.6|36
1647405300000|2022-03-16 04:35:00|998.6|993.6|999.7|994.7|1000.3|995.3|998.5|993.5|29
1647405600000|2022-03-16 04:40:00|999.8|994.8|1000.3|995.3|1000.3|995.3|999.6|994.6|36
1647405900000|2022-03-16 04:45:00|1000.4|995.4|999.5|994.5|1000.4|995.4|998.8|993.8|59
1647406200000|2022-03-16 04:50:00|999.6|994.6|999.3|994.3|1000.2|995.2|999.3|994.3|82
1647406500000|2022-03-16 04:55:00|999.2|994.2|999.1|994.1|999.4|994.4|998.7|993.7|119
1647406800000|2022-03-16 05:00:00|999|994|999.1|994.1|999.8|994.8|998.8|993.8|150
1647407100000|2022-03-16 05:05:00|999.2|994.2|999|994|999.3|994.3|998.6|993.6|172
1647407400000|2022-03-16 05:10:00|999.1|994.1|998.6|993.6|999.5|994.5|998.4|993.4|172
1647407700000|2022-03-16 05:15:00|998.7|993.7|998.9|993.9|999.4|994.4|998.1|993.1|248
1647408000000|2022-03-16 05:20:00|999|994|999.7|994.7|999.8|994.8|998.4|993.4|60
1647408300000|2022-03-16 05:25:00|999.8|994.8|999.2|994.2|1000|995|998.6|993.6|209
1647408600000|2022-03-16 05:30:00|999.3|994.3|999.6|994.6|1000.1|995.1|998.9|993.9|271
1647408900000|2022-03-16 05:35:00|999.5|994.5|999.9|994.9|1000.1|995.1|999.3|994.3|113
1647409200000|2022-03-16 05:40:00|999.8|994.8|1000.7|995.7|1000.7|995.7|998.9|993.9|82
1647409500000|2022-03-16 05:45:00|1000.6|995.6|1000.8|995.8|1001.3|996.3|1000.2|995.2|172
1647409800000|2022-03-16 05:50:00|1000.9|995.9|1003.7|998.7|1004.5|999.5|1000.9|995.9|136
1647410100000|2022-03-16 05:55:00|1003.8|998.8|1003.4|998.4|1004.5|999.5|1003|998|139
1647410400000|2022-03-16 06:00:00|1003.5|998.5|1003.1|998.1|1003.8|998.8|1003.1|998.1|223
1647410700000|2022-03-16 06:05:00|1003|998|1003.1|998.1|1003.4|998.4|1001.5|996.5|221
1647411000000|2022-03-16 06:10:00|1002.5|997.5|1003.6|998.6|1004.3|999.3|1002.2|997.2|87
1647411300000|2022-03-16 06:15:00|1003.3|998.3|1003.8|998.8|1003.8|998.8|1001.7|996.7|93
1647411600000|2022-03-16 06:20:00|1003.7|998.7|1003.7|998.7|1003.9|998.9|1002.6|997.6|208
1647411900000|2022-03-16 06:25:00|1003.6|998.6|1005|1000|1005.1|1000.1|1003.5|998.5|102
1647412200000|2022-03-16 06:30:00|1005.1|1000.1|1004.3|999.3|1005.4|1000.4|1004|999|85
1647412500000|2022-03-16 06:35:00|1004.2|999.2|1003.7|998.7|1004.6|999.6|1003.6|998.6|230
1647412800000|2022-03-16 06:40:00|1003.8|998.8|1003.7|998.7|1004|999|1003|998|240
1647413100000|2022-03-16 06:45:00|1003.6|998.6|1003.4|998.4|1003.9|998.9|1003.2|998.2|367
1647413400000|2022-03-16 06:50:00|1003.3|998.3|1003.6|998.6|1004|999|1003|998|204
1647413700000|2022-03-16 06:55:00|1003.7|998.7|1004|999|1005.1|1000.1|1003.3|998.3|132
1647414000000|2022-03-16 07:00:00|1004.1|999.1|1003.6|998.6|1004.8|999.8|1003.4|998.4|128
1647414300000|2022-03-16 07:05:00|1003.5|998.5|1003.1|998.1|1003.9|998.9|1002.6|997.6|123
1647414600000|2022-03-16 07:10:00|1003.3|998.3|1002.2|997.2|1003.8|998.8|1002.1|997.1|232
1647414900000|2022-03-16 07:15:00|1002.1|997.1|1001.9|996.9|1002.5|997.5|1001.7|996.7|168
1647415200000|2022-03-16 07:20:00|1002|997|1002.7|997.7|1002.7|997.7|1001.7|996.7|93
1647415500000|2022-03-16 07:25:00|1002.8|997.8|1003.6|998.6|1004.4|999.4|1002.4|997.4|103
1647415800000|2022-03-16 07:30:00|1003.5|998.5|1003|998|1003.8|998.8|1002.7|997.7|178
1647416100000|2022-03-16 07:35:00|1002.9|997.9|1005.6|1000.6|1006.2|1001.2|1002.8|997.8|148
1647416400000|2022-03-16 07:40:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1003.8|998.8|116
1647416700000|2022-03-16 07:45:00|1005.3|1000.3|1003.4|998.4|1005.3|1000.3|1003.2|998.2|125
1647417000000|2022-03-16 07:50:00|1003.5|998.5|1004|999|1005|1000|1003.4|998.4|96
1647417300000|2022-03-16 07:55:00|1003.9|998.9|1004.1|999.1|1004.2|999.2|1002.8|997.8|97
1647417600000|2022-03-16 08:00:00|1004.2|999.2|1003.1|998.1|1004.3|999.3|1002.7|997.7|200
1647417900000|2022-03-16 08:05:00|1003.4|998.4|1004.4|999.4|1005.1|1000.1|1003.4|998.4|141
1647418200000|2022-03-16 08:10:00|1004.6|999.6|1002.9|997.9|1004.7|999.7|1002.8|997.8|126
1647418500000|2022-03-16 08:15:00|1002.8|997.8|1003.2|998.2|1007.8|1000.2|1002.5|997.1|297
1647418800000|2022-03-16 08:20:00|1003.3|998.3|1002.6|997.6|1004.5|999.5|1002.2|997.2|264
1647419100000|2022-03-16 08:25:00|1002.8|997.8|1005|1000|1005|1000|1002.6|997.6|154
1647419400000|2022-03-16 08:30:00|1005.1|1000.1|1004.9|999.9|1006.4|1001.4|1003.6|998.6|238
1647419700000|2022-03-16 08:35:00|1005|1000|1004.7|999.7|1005.5|1000.5|1004.1|999.1|164
1647420000000|2022-03-16 08:40:00|1004.6|999.6|1006.7|1001.7|1006.7|1001.7|1004.2|999.2|199
1647420300000|2022-03-16 08:45:00|1006.6|1001.6|1006.6|1001.6|1007|1002|1004.8|999.8|139
1647420600000|2022-03-16 08:50:00|1006.5|1001.5|1009.2|1004.2|1009.6|1004.6|1006.5|1001.5|147
1647420900000|2022-03-16 08:55:00|1009.4|1004.4|1009.3|1004.3|1010|1005|1008.2|1003.2|131
1647421200000|2022-03-16 09:00:00|1009.2|1004.2|1011.6|1006.6|1012.4|1007.4|1009.2|1004.2|122
1647421500000|2022-03-16 09:05:00|1011.5|1006.5|1012.2|1007.2|1012.5|1007.5|1011|1006|134
1647421800000|2022-03-16 09:10:00|1012.3|1007.3|1010.3|1005.3|1012.5|1007.5|1010.2|1005.2|124
1647422100000|2022-03-16 09:15:00|1010.4|1005.4|1011.3|1006.3|1011.5|1006.5|1010.1|1005.1|131
1647422400000|2022-03-16 09:20:00|1011.4|1006.4|1014.9|1009.9|1015|1010|1011.4|1006.4|104
1647422700000|2022-03-16 09:25:00|1014.8|1009.8|1013.6|1008.6|1015|1010|1013.2|1008.2|87
1647423000000|2022-03-16 09:30:00|1013.7|1008.7|1014.7|1009.7|1015|1010|1013.5|1008.5|137
1647423300000|2022-03-16 09:35:00|1014.9|1009.9|1014.7|1009.7|1015.3|1010.3|1013.6|1008.6|142
1647423600000|2022-03-16 09:40:00|1014.6|1009.6|1015.8|1010.8|1015.9|1010.9|1014.1|1009.1|119
1647423900000|2022-03-16 09:45:00|1015.9|1010.9|1014.9|1009.9|1016|1011|1014.8|1009.8|106
1647424200000|2022-03-16 09:50:00|1015|1010|1015|1010|1015.1|1010.1|1014.1|1009.1|88
1647424500000|2022-03-16 09:55:00|1015.1|1010.1|1015.6|1010.6|1016|1011|1014.7|1009.7|83
1647424800000|2022-03-16 10:00:00|1015.7|1010.7|1016.6|1011.6|1016.6|1011.6|1015.3|1010.3|165
1647425100000|2022-03-16 10:05:00|1016.7|1011.7|1019.3|1014.3|1019.4|1014.4|1016.3|1011.3|154
1647425400000|2022-03-16 10:10:00|1019.4|1014.4|1016|1011|1020.5|1015.5|1016|1011|329
1647425700000|2022-03-16 10:15:00|1016.1|1011.1|1014.2|1009.2|1016.1|1011.1|1013.2|1008.2|193
1647426000000|2022-03-16 10:20:00|1014.3|1009.3|1012.3|1007.3|1014.8|1009.8|1012.2|1007.2|144
1647426300000|2022-03-16 10:25:00|1013|1008|1014.4|1009.4|1014.7|1009.7|1013|1008|198
1647426600000|2022-03-16 10:30:00|1014.3|1009.3|1014.8|1009.8|1015.5|1010.5|1014.3|1009.3|142
1647426900000|2022-03-16 10:35:00|1014.9|1009.9|1015|1010|1017|1012|1014.5|1009.5|163
1647427200000|2022-03-16 10:40:00|1015.1|1010.1|1016.8|1011.8|1017|1012|1015|1010|126
1647427500000|2022-03-16 10:45:00|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.1|1011.1|103
1647427800000|2022-03-16 10:50:00|1016.1|1011.1|1016.5|1011.5|1017|1012|1016|1011|146
1647428100000|2022-03-16 10:55:00|1016.3|1011.3|1016.6|1011.6|1017|1012|1016.2|1011.2|108
1647428400000|2022-03-16 11:00:00|1016.4|1011.4|1016.7|1011.7|1016.9|1011.9|1015.9|1010.9|166
1647428700000|2022-03-16 11:05:00|1017|1012|1017|1012|1017.2|1012.2|1015.8|1010.8|107
1647429000000|2022-03-16 11:10:00|1017.1|1012.1|1017.9|1012.9|1019.9|1014.9|1017.1|1012.1|119
1647429300000|2022-03-16 11:15:00|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.3|1012.3|90
1647429600000|2022-03-16 11:20:00|1018.3|1013.3|1018.4|1013.4|1018.6|1013.6|1018|1013|57
1647429900000|2022-03-16 11:25:00|1018.5|1013.5|1018.5|1013.5|1019.7|1014.7|1018.1|1013.1|113
1647430200000|2022-03-16 11:30:00|1018.6|1013.6|1016|1011|1018.7|1013.7|1015.8|1010.8|362
1647430500000|2022-03-16 11:35:00|1015.9|1010.9|1017.1|1012.1|1017.2|1012.2|1015.3|1010.3|110
1647430800000|2022-03-16 11:40:00|1017.6|1012.6|1018.6|1013.6|1018.7|1013.7|1016.4|1011.4|145
1647431100000|2022-03-16 11:45:00|1018.4|1013.4|1018.9|1013.9|1019.3|1014.3|1017.9|1012.9|164
1647431400000|2022-03-16 11:50:00|1019.1|1014.1|1017.6|1012.6|1019.1|1014.1|1017.6|1012.6|142
1647431700000|2022-03-16 11:55:00|1017.7|1012.7|1017.7|1012.7|1018.4|1013.4|1017|1012|130
1647432000000|2022-03-16 12:00:00|1018|1013|1021.1|1016.1|1021.6|1016.6|1017.9|1012.9|243
1647432300000|2022-03-16 12:05:00|1021.2|1016.2|1019.5|1014.5|1023.1|1018.1|1019.1|1014.1|244
1647432600000|2022-03-16 12:10:00|1019.6|1014.6|1021.7|1016.7|1022.4|1017.4|1018.9|1013.9|232
1647432900000|2022-03-16 12:15:00|1021.8|1016.8|1020|1015|1022.7|1017.7|1018.3|1013.3|244
1647433200000|2022-03-16 12:20:00|1020.1|1015.1|1015.3|1010.3|1020.1|1015.1|1014.5|1009.5|342
1647433500000|2022-03-16 12:25:00|1015.2|1010.2|1016|1011|1016.6|1011.6|1014.2|1009.2|198
1647433800000|2022-03-16 12:30:00|1016.1|1011.1|1012.2|1007.2|1019.2|1011.6|1012.2|1007.2|335
1647434100000|2022-03-16 12:35:00|1012.4|1007.4|1013|1008|1014.7|1009.7|1012.1|1007.1|233
1647434400000|2022-03-16 12:40:00|1013.1|1008.1|1012|1007|1013.1|1008.1|1009.8|1004.8|125
1647434700000|2022-03-16 12:45:00|1012.3|1007.3|1011.7|1006.7|1012.3|1007.3|1010.3|1005.3|146
1647435000000|2022-03-16 12:50:00|1012|1007|1015.2|1010.2|1016.2|1011.2|1012|1007|178
1647435300000|2022-03-16 12:55:00|1015.1|1010.1|1015.8|1010.8|1016.1|1011.1|1013.8|1008.8|152
1647435600000|2022-03-16 13:00:00|1015.7|1010.7|1016|1011|1018.2|1013.2|1015.6|1010.6|232
1647435900000|2022-03-16 13:05:00|1015.9|1010.9|1016|1011|1017.1|1012.1|1014.7|1009.7|178
1647436200000|2022-03-16 13:10:00|1015.7|1010.7|1016.1|1011.1|1016.7|1011.7|1014.3|1009.3|166
1647436500000|2022-03-16 13:15:00|1015.9|1010.9|1013.2|1008.2|1016|1011|1011.9|1006.9|200
1647436800000|2022-03-16 13:20:00|1013|1008|1011.8|1006.8|1014.4|1009.4|1011.6|1006.6|133
1647437100000|2022-03-16 13:25:00|1011.7|1006.7|1013.3|1008.3|1014.5|1009.5|1010.5|1005.5|161
1647437400000|2022-03-16 13:30:00|1013.2|1008.2|1016.8|1011.8|1016.8|1011.8|1013.2|1008.2|328
1647437700000|2022-03-16 13:35:00|1016.9|1011.9|1016.8|1011.8|1018.6|1013.6|1014.3|1009.3|368
1647438000000|2022-03-16 13:40:00|1016.7|1011.7|1014.5|1009.5|1016.7|1011.7|1012.9|1007.9|310
1647438300000|2022-03-16 13:45:00|1014.4|1009.4|1014|1009|1015|1010|1012.5|1007.5|296
1647438600000|2022-03-16 13:50:00|1014.1|1009.1|1011.4|1006.4|1014.5|1009.5|1010.2|1005.2|227
1647438900000|2022-03-16 13:55:00|1011.5|1006.5|1015.5|1010.5|1016.3|1011.3|1011.1|1006.1|232
1647439200000|2022-03-16 14:00:00|1015.3|1010.3|1015.5|1010.5|1018.6|1013.6|1015.1|1010.1|320
1647439500000|2022-03-16 14:05:00|1015.4|1010.4|1015.1|1010.1|1016.6|1011.6|1013.8|1008.8|257
1647439800000|2022-03-16 14:10:00|1015.7|1010.7|1009.4|1004.4|1016.7|1011.7|1008.7|1003.7|464
1647440100000|2022-03-16 14:15:00|1009.5|1004.5|1004.1|999.1|1009.9|1004.9|1000.8|995.8|664
1647440400000|2022-03-16 14:20:00|1004.2|999.2|1006.8|1001.8|1007.8|1002.8|1003.6|998.6|433
1647440700000|2022-03-16 14:25:00|1006.9|1001.9|1005|1000|1011.5|1006.5|1004.9|999.9|407
1647441000000|2022-03-16 14:30:00|1004.9|999.9|1003.7|998.7|1006.9|1001.9|1003.2|998.2|420
1647441300000|2022-03-16 14:35:00|1003.8|998.8|1010.5|1005.5|1010.7|1005.7|1003.7|998.7|378
1647441600000|2022-03-16 14:40:00|1010.6|1005.6|1010.4|1005.4|1013.6|1008.6|1009.2|1004.2|453
1647441900000|2022-03-16 14:45:00|1010.5|1005.5|1010.1|1005.1|1011.9|1006.9|1008|1003|369
1647442200000|2022-03-16 14:50:00|1010|1005|1008.5|1003.5|1011|1006|1008.5|1003.5|348
1647442500000|2022-03-16 14:55:00|1008.7|1003.7|1007.8|1002.8|1009.9|1004.9|1007.6|1002.6|416
1647442800000|2022-03-16 15:00:00|1007.7|1002.7|1009|1004|1009.8|1004.8|1007.5|1002.5|335
1647443100000|2022-03-16 15:05:00|1008.8|1003.8|1009.9|1004.9|1010.8|1005.8|1007.5|1002.5|243
1647443400000|2022-03-16 15:10:00|1009.8|1004.8|1009.6|1004.6|1010.5|1005.5|1008.9|1003.9|204
1647443700000|2022-03-16 15:15:00|1009.7|1004.7|1011.3|1006.3|1011.4|1006.4|1009|1004|165
1647444000000|2022-03-16 15:20:00|1011.2|1006.2|1012.1|1007.1|1013.3|1008.3|1011.1|1006.1|246
1647444300000|2022-03-16 15:25:00|1012.2|1007.2|1012.9|1007.9|1015.3|1010.3|1012.1|1007.1|243
1647444600000|2022-03-16 15:30:00|1013|1008|1016.8|1011.8|1017.4|1012.4|1012.2|1007.2|239
1647444900000|2022-03-16 15:35:00|1016.7|1011.7|1018|1013|1019.6|1014.6|1015.6|1010.6|320
1647445200000|2022-03-16 15:40:00|1017.9|1012.9|1016.6|1011.6|1018.5|1013.5|1016.6|1011.6|155
1647445500000|2022-03-16 15:45:00|1016.7|1011.7|1015.9|1010.9|1016.8|1011.8|1014.5|1009.5|158
1647445800000|2022-03-16 15:50:00|1015.8|1010.8|1014.9|1009.9|1016.8|1011.8|1014.2|1009.2|163
1647446100000|2022-03-16 15:55:00|1015|1010|1018.7|1013.7|1020.7|1015.7|1015|1010|194
1647446400000|2022-03-16 16:00:00|1018.4|1013.4|1018.1|1013.1|1019.2|1014.2|1016.8|1011.8|215
1647446700000|2022-03-16 16:05:00|1018|1013|1017.2|1012.2|1018.6|1013.6|1017.1|1012.1|191
1647447000000|2022-03-16 16:10:00|1017.1|1012.1|1015.2|1010.2|1017.5|1012.5|1014.6|1009.6|131
1647447300000|2022-03-16 16:15:00|1015.4|1010.4|1016.1|1011.1|1016.2|1011.2|1014.9|1009.9|212
1647447600000|2022-03-16 16:20:00|1016.2|1011.2|1016.4|1011.4|1016.5|1011.5|1015.1|1010.1|146
1647447900000|2022-03-16 16:25:00|1016.5|1011.5|1015.6|1010.6|1016.6|1011.6|1015.5|1010.5|195
1647448200000|2022-03-16 16:30:00|1015.7|1010.7|1015.2|1010.2|1016|1011|1014.9|1009.9|187
1647448500000|2022-03-16 16:35:00|1015.3|1010.3|1013.9|1008.9|1015.7|1010.7|1013.6|1008.6|206
1647448800000|2022-03-16 16:40:00|1013.6|1008.6|1015.4|1010.4|1015.9|1010.9|1013.5|1008.5|173
1647449100000|2022-03-16 16:45:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.2|1009.2|260
1647449400000|2022-03-16 16:50:00|1014.7|1009.7|1013.8|1008.8|1015.9|1010.9|1013.8|1008.8|222
1647449700000|2022-03-16 16:55:00|1013.9|1008.9|1013.7|1008.7|1014.6|1009.6|1013.4|1008.4|234
1647450000000|2022-03-16 17:00:00|1013.6|1008.6|1010.3|1005.3|1014|1009|1009.8|1004.8|258
1647450300000|2022-03-16 17:05:00|1010.4|1005.4|1009.2|1004.2|1010.5|1005.5|1008.3|1003.3|170
1647450600000|2022-03-16 17:10:00|1009|1004|1009.9|1004.9|1010.2|1005.2|1008.5|1003.5|150
1647450900000|2022-03-16 17:15:00|1009.8|1004.8|1009.1|1004.1|1010|1005|1008.6|1003.6|186
1647451200000|2022-03-16 17:20:00|1009.2|1004.2|1010.2|1005.2|1010.4|1005.4|1009|1004|157
1647451500000|2022-03-16 17:25:00|1010.1|1005.1|1011.4|1006.4|1011.5|1006.5|1009.9|1004.9|277
1647451800000|2022-03-16 17:30:00|1011.3|1006.3|1011.8|1006.8|1011.8|1006.8|1011|1006|130
1647452100000|2022-03-16 17:35:00|1011.7|1006.7|1011.5|1006.5|1012.1|1007.1|1011.5|1006.5|170
1647452400000|2022-03-16 17:40:00|1011.4|1006.4|1009.3|1004.3|1011.5|1006.5|1009.2|1004.2|126
1647452700000|2022-03-16 17:45:00|1009.2|1004.2|1010.7|1005.7|1010.7|1005.7|1009.1|1004.1|156
1647453000000|2022-03-16 17:50:00|1010.6|1005.6|1010.9|1005.9|1011|1006|1010.1|1005.1|91
1647453300000|2022-03-16 17:55:00|1011|1006|1012.6|1001.6|1013.5|1006|1009.8|999.7|76
1647453600000|2022-03-16 18:00:00|1010.6|999.6|1013.9|1008.9|1015.6|1010.6|1005.8|999.2|653
1647453900000|2022-03-16 18:05:00|1014.3|1009.3|1012.6|1007.6|1016.5|1011.5|1012.4|1007.4|458
1647454200000|2022-03-16 18:10:00|1012.5|1007.5|1010.6|1005.6|1012.5|1007.5|1010.3|1005.3|415
1647454500000|2022-03-16 18:15:00|1010.3|1005.3|1005.3|1000.3|1010.9|1005.9|1003.9|998.9|496
1647454800000|2022-03-16 18:20:00|1005.4|1000.4|1008.6|1003.6|1010.1|1005.1|1003.3|998.3|455
1647455100000|2022-03-16 18:25:00|1008.5|1003.5|1009.4|1004.4|1012.5|1007.5|1008.3|1003.3|304
1647455400000|2022-03-16 18:30:00|1009.5|1004.5|1009.3|1004.3|1010|1005|1006.1|1001.1|409
1647455700000|2022-03-16 18:35:00|1009.1|1004.1|1012.1|1007.1|1012.8|1007.8|1007.9|1002.9|401
1647456000000|2022-03-16 18:40:00|1012.2|1007.2|1014|1009|1014.8|1009.8|1011.7|1006.7|465
1647456300000|2022-03-16 18:45:00|1014.1|1009.1|1018.3|1013.3|1018.4|1013.4|1013.7|1008.7|363
1647456600000|2022-03-16 18:50:00|1018.4|1013.4|1020.5|1015.5|1021.3|1016.3|1017.7|1012.7|342
1647456900000|2022-03-16 18:55:00|1020.6|1015.6|1018.9|1013.9|1020.7|1015.7|1018.8|1013.8|319
1647457200000|2022-03-16 19:00:00|1019|1014|1019.3|1014.3|1019.9|1014.9|1016.5|1011.5|294
1647457500000|2022-03-16 19:05:00|1019.4|1014.4|1019.6|1014.6|1021.5|1016.5|1018.9|1013.9|256
1647457800000|2022-03-16 19:10:00|1019.7|1014.7|1021|1016|1021|1016|1019.7|1014.7|254
1647458100000|2022-03-16 19:15:00|1020.9|1015.9|1024.6|1019.6|1025|1020|1020|1015|258
1647458400000|2022-03-16 19:20:00|1024.7|1019.7|1023.9|1018.9|1025.6|1020.6|1022.1|1017.1|259
1647458700000|2022-03-16 19:25:00|1024.3|1019.3|1023.3|1018.3|1024.8|1019.8|1023|1018|184
1647459000000|2022-03-16 19:30:00|1023.4|1018.4|1024.3|1019.3|1024.4|1019.4|1022.2|1017.2|175
1647459300000|2022-03-16 19:35:00|1024.4|1019.4|1025.3|1020.3|1025.5|1020.5|1024.3|1019.3|123
1647459600000|2022-03-16 19:40:00|1025.2|1020.2|1025.3|1020.3|1025.6|1020.6|1024.8|1019.8|142
1647459900000|2022-03-16 19:45:00|1025.2|1020.2|1025|1020|1025.8|1020.8|1024.7|1019.7|182
1647460200000|2022-03-16 19:50:00|1025.1|1020.1|1025.4|1020.4|1026|1021|1025|1020|143
1647460500000|2022-03-16 19:55:00|1025.2|1020.2|1023.2|1018.2|1025.5|1020.5|1022.6|1017.6|227
1647460800000|2022-03-16 20:00:00|1023.1|1018.1|1023.5|1018.5|1024|1019|1023|1018|155
1647461100000|2022-03-16 20:05:00|1023.3|1018.3|1024.3|1019.3|1024.4|1019.4|1023.2|1018.2|129
1647461400000|2022-03-16 20:10:00|1024.5|1019.5|1022.9|1017.9|1024.5|1019.5|1022.9|1017.9|166
1647461700000|2022-03-16 20:15:00|1023|1018|1023|1018|1024.2|1019.2|1023|1018|105
1647462000000|2022-03-16 20:20:00|1023.1|1018.1|1022.8|1017.8|1023.5|1018.5|1022.4|1017.4|51
1647462300000|2022-03-16 20:25:00|1022.7|1017.7|1022.7|1017.7|1023|1018|1022.5|1017.5|44
1647462600000|2022-03-16 20:30:00|1022.8|1017.8|1023|1018|1023|1018|1022.7|1017.7|53
1647462900000|2022-03-16 20:35:00|1022.9|1017.9|1020.6|1015.6|1022.9|1017.9|1020.5|1015.5|64
1647463200000|2022-03-16 20:40:00|1020.5|1015.5|1021.3|1016.3|1021.4|1016.4|1020.1|1015.1|40
1647463500000|2022-03-16 20:45:00|1021.4|1016.4|1022.1|1017.1|1022.2|1017.2|1021.4|1016.4|40
1647463800000|2022-03-16 20:50:00|1022|1017|1020.7|1015.7|1022.1|1017.1|1020.7|1015.7|51
1647464100000|2022-03-16 20:55:00|1020.8|1015.8|1022.7|1017.7|1025.8|1017.9|1020.7|1014.5|50
1647468000000|2022-03-16 22:00:00|1026.5|1015.5|1026.5|1015.5|1026.5|1015.5|1026.5|1015.5|1
1647468300000|2022-03-16 22:05:00|1022|1017|1022.6|1017.6|1022.8|1017.8|1021.9|1016.9|58
1647468600000|2022-03-16 22:10:00|1022.7|1017.7|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|32
1647468900000|2022-03-16 22:15:00|1022|1017|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|14
1647469200000|2022-03-16 22:20:00|1022.2|1017.2|1021.8|1016.8|1022.3|1017.3|1021.2|1016.2|63
1647469500000|2022-03-16 22:25:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|24
1647469800000|2022-03-16 22:30:00|1021.9|1016.9|1021.9|1016.9|1022.4|1017.4|1021.7|1016.7|54
1647470100000|2022-03-16 22:35:00|1021.7|1016.7|1022.5|1017.5|1022.7|1017.7|1021.6|1016.6|35
1647470400000|2022-03-16 22:40:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.3|1017.3|12
1647470700000|2022-03-16 22:45:00|1022.3|1017.3|1022.4|1017.4|1022.6|1017.6|1022.1|1017.1|20
1647471000000|2022-03-16 22:50:00|1022.5|1017.5|1023.9|1018.9|1023.9|1018.9|1022|1017|38
1647471300000|2022-03-16 22:55:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1023.3|1018.3|27
1647471600000|2022-03-16 23:00:00|1023.9|1018.9|1023.9|1018.9|1024.3|1019.3|1023.7|1018.7|23
1647471900000|2022-03-16 23:05:00|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.1|1018.1|49
1647472200000|2022-03-16 23:10:00|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|24
1647472500000|2022-03-16 23:15:00|1023.6|1018.6|1023.8|1018.8|1024.1|1019.1|1023.6|1018.6|18
1647472800000|2022-03-16 23:20:00|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.7|1018.7|19
1647473100000|2022-03-16 23:25:00|1023.8|1018.8|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|36
1647473400000|2022-03-16 23:30:00|1024.3|1019.3|1024.8|1019.8|1025.1|1020.1|1024.3|1019.3|36
1647473700000|2022-03-16 23:35:00|1024.7|1019.7|1025.1|1020.1|1025.1|1020.1|1024.4|1019.4|27
1647474000000|2022-03-16 23:40:00|1025.2|1020.2|1026.2|1021.2|1026.2|1021.2|1025.1|1020.1|23
1647474300000|2022-03-16 23:45:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.5|1020.5|36
1647474600000|2022-03-16 23:50:00|1026|1021|1027.1|1022.1|1027.3|1022.3|1026|1021|29
1647474900000|2022-03-16 23:55:00|1027.2|1022.2|1026|1021|1027.2|1022.2|1025.3|1020.3|40
1647475200000|2022-03-17 00:00:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1023.6|1018.6|76
1647475500000|2022-03-17 00:05:00|1025.5|1020.5|1027.5|1022.5|1027.6|1022.6|1025.5|1020.5|46
1647475800000|2022-03-17 00:10:00|1027.6|1022.6|1027.7|1022.7|1028.2|1023.2|1026.5|1021.5|84
1647476100000|2022-03-17 00:15:00|1027.6|1022.6|1026.6|1021.6|1027.9|1022.9|1025.8|1020.8|50
1647476400000|2022-03-17 00:20:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|55
1647476700000|2022-03-17 00:25:00|1026.6|1021.6|1028.2|1023.2|1029.4|1024.4|1026.4|1021.4|112
1647477000000|2022-03-17 00:30:00|1028.3|1023.3|1028.6|1023.6|1028.7|1023.7|1027.8|1022.8|56
1647477300000|2022-03-17 00:35:00|1028.5|1023.5|1030.2|1025.2|1030.2|1025.2|1028.1|1023.1|67
1647477600000|2022-03-17 00:40:00|1030.1|1025.1|1028.8|1023.8|1031|1026|1027|1022|116
1647477900000|2022-03-17 00:45:00|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.7|1023.7|39
1647478200000|2022-03-17 00:50:00|1029|1024|1028.8|1023.8|1030|1025|1028.5|1023.5|124
1647478500000|2022-03-17 00:55:00|1028.7|1023.7|1031.1|1026.1|1031.2|1026.2|1028.6|1023.6|129
1647478800000|2022-03-17 01:00:00|1031|1026|1030.9|1025.9|1031.7|1026.7|1030.2|1025.2|209
1647479100000|2022-03-17 01:05:00|1030.8|1025.8|1029.5|1024.5|1031.3|1026.3|1029.4|1024.4|113
1647479400000|2022-03-17 01:10:00|1029.4|1024.4|1028.4|1023.4|1030.6|1025.6|1028.4|1023.4|97
1647479700000|2022-03-17 01:15:00|1028.3|1023.3|1029.8|1024.8|1030.5|1025.5|1028.3|1023.3|126
1647480000000|2022-03-17 01:20:00|1029.7|1024.7|1029.2|1024.2|1030|1025|1028.9|1023.9|76
1647480300000|2022-03-17 01:25:00|1029.3|1024.3|1029.2|1024.2|1030.5|1025.5|1029|1024|101
1647480600000|2022-03-17 01:30:00|1029.3|1024.3|1030.6|1025.6|1031.2|1026.2|1029.2|1024.2|150
1647480900000|2022-03-17 01:35:00|1030.5|1025.5|1028.8|1023.8|1030.5|1025.5|1028.2|1023.2|167
1647481200000|2022-03-17 01:40:00|1028.7|1023.7|1029.2|1024.2|1029.4|1024.4|1028.4|1023.4|128
1647481500000|2022-03-17 01:45:00|1029.1|1024.1|1027.7|1022.7|1029.2|1024.2|1027.6|1022.6|64
1647481800000|2022-03-17 01:50:00|1027.6|1022.6|1029.5|1024.5|1029.5|1024.5|1027.2|1022.2|108
1647482100000|2022-03-17 01:55:00|1029.4|1024.4|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|49
1647482400000|2022-03-17 02:00:00|1030|1025|1029.4|1024.4|1031.4|1026.4|1029.1|1024.1|129
1647482700000|2022-03-17 02:05:00|1029.3|1024.3|1029.1|1024.1|1029.6|1024.6|1028.8|1023.8|66
1647483000000|2022-03-17 02:10:00|1029|1024|1027.5|1022.5|1029|1024|1027.1|1022.1|105
1647483300000|2022-03-17 02:15:00|1027.4|1022.4|1027.8|1022.8|1027.8|1022.8|1026.8|1021.8|88
1647483600000|2022-03-17 02:20:00|1027.7|1022.7|1028|1023|1028|1023|1027.3|1022.3|94
1647483900000|2022-03-17 02:25:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1027.1|1022.1|66
1647484200000|2022-03-17 02:30:00|1028|1023|1027.7|1022.7|1028.3|1023.3|1027.7|1022.7|79
1647484500000|2022-03-17 02:35:00|1027.8|1022.8|1028.4|1023.4|1028.7|1023.7|1027.4|1022.4|118
1647484800000|2022-03-17 02:40:00|1028.5|1023.5|1030.1|1025.1|1030.2|1025.2|1028.3|1023.3|58
1647485100000|2022-03-17 02:45:00|1030.2|1025.2|1029.5|1024.5|1030.4|1025.4|1029.2|1024.2|54
1647485400000|2022-03-17 02:50:00|1029.4|1024.4|1028.9|1023.9|1029.9|1024.9|1028.1|1023.1|63
1647485700000|2022-03-17 02:55:00|1029|1024|1028.2|1023.2|1029|1024|1027.7|1022.7|116
1647486000000|2022-03-17 03:00:00|1028.3|1023.3|1029.4|1024.4|1029.7|1024.7|1027.8|1022.8|123
1647486300000|2022-03-17 03:05:00|1029.6|1024.6|1029.5|1024.5|1029.9|1024.9|1029.3|1024.3|74
1647486600000|2022-03-17 03:10:00|1029.4|1024.4|1029.7|1024.7|1030.4|1025.4|1028.9|1023.9|86
1647486900000|2022-03-17 03:15:00|1029.9|1024.9|1030.8|1025.8|1030.9|1025.9|1029.7|1024.7|86
1647487200000|2022-03-17 03:20:00|1030.7|1025.7|1028.1|1023.1|1031.1|1026.1|1026.4|1021.4|100
1647487500000|2022-03-17 03:25:00|1027.8|1022.8|1029|1024|1029.4|1024.4|1027.7|1022.7|91
1647487800000|2022-03-17 03:30:00|1028.9|1023.9|1028.2|1023.2|1029|1024|1027.7|1022.7|55
1647488100000|2022-03-17 03:35:00|1028.1|1023.1|1027.9|1022.9|1029.3|1024.3|1027.9|1022.9|51
1647488400000|2022-03-17 03:40:00|1027.7|1022.7|1027.4|1022.4|1027.9|1022.9|1027.1|1022.1|99
1647488700000|2022-03-17 03:45:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1026.9|1021.9|34
1647489000000|2022-03-17 03:50:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1026.8|1021.8|58
1647489300000|2022-03-17 03:55:00|1027|1022|1026.7|1021.7|1027|1022|1026.2|1021.2|245
1647489600000|2022-03-17 04:00:00|1026.6|1021.6|1026.9|1021.9|1027|1022|1026.4|1021.4|194
1647489900000|2022-03-17 04:05:00|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.2|1021.2|53
1647490200000|2022-03-17 04:10:00|1027|1022|1026.6|1021.6|1027.3|1022.3|1026.6|1021.6|46
1647490500000|2022-03-17 04:15:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.4|1021.4|229
1647490800000|2022-03-17 04:20:00|1026.8|1021.8|1026|1021|1026.8|1021.8|1025.9|1020.9|266
1647491100000|2022-03-17 04:25:00|1025.9|1020.9|1024.8|1019.8|1026|1021|1024.6|1019.6|278
1647491400000|2022-03-17 04:30:00|1024.7|1019.7|1026.6|1021.6|1026.7|1021.7|1024.6|1019.6|333
1647491700000|2022-03-17 04:35:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.2|1021.2|103
1647492000000|2022-03-17 04:40:00|1026.3|1021.3|1026.5|1021.5|1026.7|1021.7|1025.1|1020.1|292
1647492300000|2022-03-17 04:45:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|79
1647492600000|2022-03-17 04:50:00|1026.4|1021.4|1026.6|1021.6|1027.1|1022.1|1026.2|1021.2|216
1647492900000|2022-03-17 04:55:00|1026.5|1021.5|1025.8|1020.8|1026.6|1021.6|1024.8|1019.8|165
1647493200000|2022-03-17 05:00:00|1025.7|1020.7|1022.3|1017.3|1025.8|1020.8|1021.3|1016.3|312
1647493500000|2022-03-17 05:05:00|1022.4|1017.4|1022.5|1017.5|1022.8|1017.8|1021.3|1016.3|58
1647493800000|2022-03-17 05:10:00|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1021|1016|65
1647494100000|2022-03-17 05:15:00|1022|1017|1021.4|1016.4|1022|1017|1020.5|1015.5|103
1647494400000|2022-03-17 05:20:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1020.6|1015.6|155
1647494700000|2022-03-17 05:25:00|1021.4|1016.4|1023.1|1018.1|1023.1|1018.1|1021.2|1016.2|103
1647495000000|2022-03-17 05:30:00|1022.8|1017.8|1022.4|1017.4|1023.8|1018.8|1021.7|1016.7|96
1647495300000|2022-03-17 05:35:00|1022.5|1017.5|1023.7|1018.7|1023.9|1018.9|1022.5|1017.5|22
1647495600000|2022-03-17 05:40:00|1023.6|1018.6|1023.6|1018.6|1024.2|1019.2|1023.5|1018.5|48
1647495900000|2022-03-17 05:45:00|1023.7|1018.7|1022.8|1017.8|1023.7|1018.7|1022.6|1017.6|141
1647496200000|2022-03-17 05:50:00|1022.7|1017.7|1023.3|1018.3|1023.3|1018.3|1021.4|1016.4|214
1647496500000|2022-03-17 05:55:00|1023.2|1018.2|1022.2|1017.2|1023.5|1018.5|1021.8|1016.8|451
1647496800000|2022-03-17 06:00:00|1022.1|1017.1|1018.5|1013.5|1022.3|1017.3|1018.3|1013.3|241
1647497100000|2022-03-17 06:05:00|1018.4|1013.4|1019.2|1014.2|1020.6|1015.6|1018.4|1013.4|174
1647497400000|2022-03-17 06:10:00|1019.1|1014.1|1019.8|1014.8|1020.4|1015.4|1019.1|1014.1|49
1647497700000|2022-03-17 06:15:00|1019.7|1014.7|1019.9|1014.9|1020.3|1015.3|1019.6|1014.6|233
1647498000000|2022-03-17 06:20:00|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.1|1014.1|99
1647498300000|2022-03-17 06:25:00|1020|1015|1019.7|1014.7|1020.8|1015.8|1019.4|1014.4|32
1647498600000|2022-03-17 06:30:00|1019.8|1014.8|1020|1015|1021.2|1016.2|1019.7|1014.7|91
1647498900000|2022-03-17 06:35:00|1020.1|1015.1|1019.4|1014.4|1020.2|1015.2|1019.4|1014.4|41
1647499200000|2022-03-17 06:40:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1018.3|1013.3|45
1647499500000|2022-03-17 06:45:00|1019.2|1014.2|1019.8|1014.8|1020.6|1015.6|1019.1|1014.1|86
1647499800000|2022-03-17 06:50:00|1019.9|1014.9|1018.6|1013.6|1019.9|1014.9|1018.5|1013.5|25
1647500100000|2022-03-17 06:55:00|1018.7|1013.7|1018.9|1013.9|1019.1|1014.1|1018.2|1013.2|71
1647500400000|2022-03-17 07:00:00|1019|1014|1019.1|1014.1|1020.5|1015.5|1018.5|1013.5|125
1647500700000|2022-03-17 07:05:00|1019.2|1014.2|1020|1015|1020.1|1015.1|1018.8|1013.8|53
1647501000000|2022-03-17 07:10:00|1019.9|1014.9|1018.9|1013.9|1019.9|1014.9|1017.9|1012.9|56
1647501300000|2022-03-17 07:15:00|1019|1014|1018|1013|1020.2|1015.2|1017.7|1012.7|78
1647501600000|2022-03-17 07:20:00|1017.6|1012.6|1015.8|1010.8|1017.7|1012.7|1014.6|1009.6|220
1647501900000|2022-03-17 07:25:00|1015.9|1010.9|1017.7|1012.7|1017.8|1012.8|1015.9|1010.9|69
1647502200000|2022-03-17 07:30:00|1017.6|1012.6|1019.6|1014.6|1019.6|1014.6|1016.3|1011.3|90
1647502500000|2022-03-17 07:35:00|1019.5|1014.5|1020.7|1015.7|1020.7|1015.7|1018.4|1013.4|100
1647502800000|2022-03-17 07:40:00|1020.8|1015.8|1019|1014|1020.8|1015.8|1018.3|1013.3|71
1647503100000|2022-03-17 07:45:00|1019.1|1014.1|1020|1015|1021|1016|1018.8|1013.8|84
1647503400000|2022-03-17 07:50:00|1020.1|1015.1|1020.5|1015.5|1021.2|1016.2|1020|1015|99
1647503700000|2022-03-17 07:55:00|1020.4|1015.4|1021.5|1016.5|1021.5|1016.5|1019.5|1014.5|49
1647504000000|2022-03-17 08:00:00|1021.3|1016.3|1022.3|1017.3|1022.5|1017.5|1020.7|1015.7|216
1647504300000|2022-03-17 08:05:00|1022.4|1017.4|1023.1|1018.1|1023.3|1018.3|1021.4|1016.4|150
1647504600000|2022-03-17 08:10:00|1023.2|1018.2|1022.5|1017.5|1023.2|1018.2|1021.2|1016.2|140
1647504900000|2022-03-17 08:15:00|1022.7|1017.7|1024.7|1019.7|1024.9|1019.9|1022.5|1017.5|91
1647505200000|2022-03-17 08:20:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1023.7|1018.7|123
1647505500000|2022-03-17 08:25:00|1024.8|1019.8|1026.1|1021.1|1027.4|1022.4|1024.8|1019.8|189
1647505800000|2022-03-17 08:30:00|1026.4|1021.4|1031.2|1026.2|1031.3|1026.3|1026.2|1021.2|164
1647506100000|2022-03-17 08:35:00|1031.3|1026.3|1028.6|1023.6|1031.4|1026.4|1028.5|1023.5|230
1647506400000|2022-03-17 08:40:00|1028.7|1023.7|1031.5|1026.5|1032.6|1027.6|1028.5|1023.5|180
1647506700000|2022-03-17 08:45:00|1031.4|1026.4|1030.1|1025.1|1031.4|1026.4|1030|1025|164
1647507000000|2022-03-17 08:50:00|1030.2|1025.2|1026.7|1021.7|1030.2|1025.2|1026.5|1021.5|185
1647507300000|2022-03-17 08:55:00|1026.5|1021.5|1027.4|1022.4|1028.9|1023.9|1026.3|1021.3|93
1647507600000|2022-03-17 09:00:00|1027.5|1022.5|1027.7|1022.7|1029|1024|1025.7|1020.7|152
1647507900000|2022-03-17 09:05:00|1027.8|1022.8|1028|1023|1028.5|1023.5|1027.2|1022.2|163
1647508200000|2022-03-17 09:10:00|1027.9|1022.9|1027.6|1022.6|1028.6|1023.6|1026.6|1021.6|140
1647508500000|2022-03-17 09:15:00|1027.7|1022.7|1026.4|1021.4|1027.9|1022.9|1026.3|1021.3|120
1647508800000|2022-03-17 09:20:00|1026.3|1021.3|1028.6|1023.6|1028.7|1023.7|1026.3|1021.3|134
1647509100000|2022-03-17 09:25:00|1028.7|1023.7|1029.6|1024.6|1030.7|1025.7|1028.6|1023.6|122
1647509400000|2022-03-17 09:30:00|1029.7|1024.7|1030.3|1025.3|1030.7|1025.7|1029.3|1024.3|89
1647509700000|2022-03-17 09:35:00|1030.2|1025.2|1030.9|1025.9|1031.8|1026.8|1029.9|1024.9|123
1647510000000|2022-03-17 09:40:00|1031|1026|1031.5|1026.5|1032|1027|1030.6|1025.6|127
1647510300000|2022-03-17 09:45:00|1031.6|1026.6|1031|1026|1032.2|1027.2|1030.6|1025.6|128
1647510600000|2022-03-17 09:50:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.3|1025.3|86
1647510900000|2022-03-17 09:55:00|1031.3|1026.3|1031.4|1026.4|1031.9|1026.9|1031.2|1026.2|59
1647511200000|2022-03-17 10:00:00|1031.3|1026.3|1031.1|1026.1|1032.8|1027.8|1030.4|1025.4|381
1647511500000|2022-03-17 10:05:00|1031|1026|1029.7|1024.7|1031.1|1026.1|1029.4|1024.4|193
1647511800000|2022-03-17 10:10:00|1029.6|1024.6|1028.8|1023.8|1029.9|1024.9|1027.8|1022.8|140
1647512100000|2022-03-17 10:15:00|1028.7|1023.7|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|129
1647512400000|2022-03-17 10:20:00|1029.4|1024.4|1027.6|1022.6|1030.2|1025.2|1026.7|1021.7|195
1647512700000|2022-03-17 10:25:00|1027.5|1022.5|1026.5|1021.5|1027.5|1022.5|1026.5|1021.5|96
1647513000000|2022-03-17 10:30:00|1026.4|1021.4|1027.6|1022.6|1027.9|1022.9|1025.8|1020.8|103
1647513300000|2022-03-17 10:35:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|59
1647513600000|2022-03-17 10:40:00|1027.4|1022.4|1027.6|1022.6|1028.1|1023.1|1027.4|1022.4|68
1647513900000|2022-03-17 10:45:00|1027.5|1022.5|1027|1022|1027.6|1022.6|1026.7|1021.7|86
1647514200000|2022-03-17 10:50:00|1027.1|1022.1|1027.5|1022.5|1027.6|1022.6|1027|1022|37
1647514500000|2022-03-17 10:55:00|1027.6|1022.6|1028|1023|1028.6|1023.6|1027.2|1022.2|101
1647514800000|2022-03-17 11:00:00|1028.3|1023.3|1027.6|1022.6|1028.4|1023.4|1027.1|1022.1|116
1647515100000|2022-03-17 11:05:00|1027.7|1022.7|1028.7|1023.7|1029.5|1024.5|1027.3|1022.3|85
1647515400000|2022-03-17 11:10:00|1028.8|1023.8|1030.1|1025.1|1030.6|1025.6|1028.7|1023.7|86
1647515700000|2022-03-17 11:15:00|1029.9|1024.9|1026.6|1021.6|1029.9|1024.9|1026.5|1021.5|101
1647516000000|2022-03-17 11:20:00|1026.5|1021.5|1027.5|1022.5|1027.5|1022.5|1026.4|1021.4|79
1647516300000|2022-03-17 11:25:00|1027.4|1022.4|1027.2|1022.2|1027.8|1022.8|1027.1|1022.1|52
1647516600000|2022-03-17 11:30:00|1027.3|1022.3|1027.1|1022.1|1028|1023|1026.5|1021.5|89
1647516900000|2022-03-17 11:35:00|1027.2|1022.2|1029.3|1024.3|1029.3|1024.3|1027.1|1022.1|91
1647517200000|2022-03-17 11:40:00|1029.2|1024.2|1028.6|1023.6|1029.8|1024.8|1028.4|1023.4|61
1647517500000|2022-03-17 11:45:00|1028.5|1023.5|1028.7|1023.7|1030|1025|1028.4|1023.4|81
1647517800000|2022-03-17 11:50:00|1028.8|1023.8|1028|1023|1029.2|1024.2|1027.9|1022.9|96
1647518100000|2022-03-17 11:55:00|1028.1|1023.1|1027.4|1022.4|1028.1|1023.1|1026.7|1021.7|109
1647518400000|2022-03-17 12:00:00|1027.5|1022.5|1023.1|1018.1|1027.7|1022.7|1023.1|1018.1|287
1647518700000|2022-03-17 12:05:00|1023.2|1018.2|1025.7|1020.7|1027|1022|1023.1|1018.1|125
1647519000000|2022-03-17 12:10:00|1025.8|1020.8|1025.2|1020.2|1026.5|1021.5|1022|1017|226
1647519300000|2022-03-17 12:15:00|1025.3|1020.3|1022|1017|1025.7|1020.7|1022|1017|238
1647519600000|2022-03-17 12:20:00|1022.1|1017.1|1020.5|1015.5|1022.5|1017.5|1018.4|1013.4|431
1647519900000|2022-03-17 12:25:00|1020.9|1015.9|1020|1015|1021.1|1016.1|1019.1|1014.1|137
1647520200000|2022-03-17 12:30:00|1020.4|1015.4|1020.7|1015.7|1021.5|1016.5|1019.2|1014.2|276
1647520500000|2022-03-17 12:35:00|1020.8|1015.8|1018.8|1013.8|1022.6|1017.6|1018.8|1013.8|189
1647520800000|2022-03-17 12:40:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1017.2|1012.2|150
1647521100000|2022-03-17 12:45:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1018.1|1013.1|152
1647521400000|2022-03-17 12:50:00|1018.6|1013.6|1016.8|1011.8|1018.6|1013.6|1015.9|1010.9|273
1647521700000|2022-03-17 12:55:00|1016.9|1011.9|1020.2|1015.2|1020.3|1015.3|1016.6|1011.6|155
1647522000000|2022-03-17 13:00:00|1020.6|1015.6|1020.3|1015.3|1021.1|1016.1|1018|1013|332
1647522300000|2022-03-17 13:05:00|1020.4|1015.4|1024.5|1019.5|1024.6|1019.6|1018.3|1013.3|239
1647522600000|2022-03-17 13:10:00|1024.4|1019.4|1024.9|1019.9|1025.7|1020.7|1024.3|1019.3|289
1647522900000|2022-03-17 13:15:00|1024.2|1019.2|1024.6|1019.6|1026.6|1021.6|1023|1018|329
1647523200000|2022-03-17 13:20:00|1024.8|1019.8|1022|1017|1024.8|1019.8|1021.9|1016.9|207
1647523500000|2022-03-17 13:25:00|1022.1|1017.1|1024.2|1019.2|1025.2|1020.2|1021.4|1016.4|174
1647523800000|2022-03-17 13:30:00|1024.4|1019.4|1027.9|1022.9|1027.9|1022.9|1024.4|1019.4|320
1647524100000|2022-03-17 13:35:00|1027.8|1022.8|1028.5|1023.5|1029.7|1024.7|1024.9|1019.9|368
1647524400000|2022-03-17 13:40:00|1028.4|1023.4|1024.3|1019.3|1028.4|1023.4|1024|1019|331
1647524700000|2022-03-17 13:45:00|1024.4|1019.4|1025.5|1020.5|1025.8|1020.8|1020.3|1015.3|376
1647525000000|2022-03-17 13:50:00|1025.6|1020.6|1025.7|1020.7|1026.6|1021.6|1023.1|1018.1|391
1647525300000|2022-03-17 13:55:00|1025.6|1020.6|1026.2|1021.2|1029.3|1024.3|1024.8|1019.8|325
1647525600000|2022-03-17 14:00:00|1026.3|1021.3|1026.4|1021.4|1028.9|1023.9|1025.3|1020.3|368
1647525900000|2022-03-17 14:05:00|1026.5|1021.5|1026.1|1021.1|1026.5|1021.5|1023.9|1018.9|242
1647526200000|2022-03-17 14:10:00|1026|1021|1026.8|1021.8|1027.6|1022.6|1025.6|1020.6|253
1647526500000|2022-03-17 14:15:00|1026.7|1021.7|1025.2|1020.2|1027.1|1022.1|1024.1|1019.1|243
1647526800000|2022-03-17 14:20:00|1025|1020|1024.3|1019.3|1026.2|1021.2|1023.8|1018.8|277
1647527100000|2022-03-17 14:25:00|1024.4|1019.4|1028.3|1023.3|1029.5|1024.5|1024.3|1019.3|278
1647527400000|2022-03-17 14:30:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1027.5|1022.5|334
1647527700000|2022-03-17 14:35:00|1029.7|1024.7|1031.5|1026.5|1033.7|1028.7|1029.1|1024.1|404
1647528000000|2022-03-17 14:40:00|1031.4|1026.4|1033.4|1028.4|1033.4|1028.4|1030|1025|332
1647528300000|2022-03-17 14:45:00|1033.3|1028.3|1033.9|1028.9|1034.4|1029.4|1031.8|1026.8|404
1647528600000|2022-03-17 14:50:00|1034|1029|1030.7|1025.7|1034.2|1029.2|1029.4|1024.4|364
1647528900000|2022-03-17 14:55:00|1030.8|1025.8|1031.8|1026.8|1031.8|1026.8|1028|1023|248
1647529200000|2022-03-17 15:00:00|1031.7|1026.7|1028.9|1023.9|1032.1|1027.1|1028.2|1023.2|329
1647529500000|2022-03-17 15:05:00|1029|1024|1025.7|1020.7|1030|1025|1025.6|1020.6|272
1647529800000|2022-03-17 15:10:00|1025.8|1020.8|1029.5|1024.5|1029.6|1024.6|1025.7|1020.7|177
1647530100000|2022-03-17 15:15:00|1029.4|1024.4|1030.1|1025.1|1031.4|1026.4|1028.5|1023.5|222
1647530400000|2022-03-17 15:20:00|1030.4|1025.4|1029.3|1024.3|1030.5|1025.5|1028.7|1023.7|185
1647530700000|2022-03-17 15:25:00|1029.2|1024.2|1030.3|1025.3|1030.6|1025.6|1028.8|1023.8|185
1647531000000|2022-03-17 15:30:00|1030.4|1025.4|1031.4|1026.4|1032.5|1027.5|1030.2|1025.2|154
1647531300000|2022-03-17 15:35:00|1031.5|1026.5|1030.8|1025.8|1032.7|1027.7|1030.7|1025.7|208
1647531600000|2022-03-17 15:40:00|1030.9|1025.9|1033.5|1028.5|1033.9|1028.9|1030.7|1025.7|246
1647531900000|2022-03-17 15:45:00|1033.7|1028.7|1033.4|1028.4|1034.5|1029.5|1033.3|1028.3|164
1647532200000|2022-03-17 15:50:00|1033.5|1028.5|1031.5|1026.5|1033.7|1028.7|1031|1026|140
1647532500000|2022-03-17 15:55:00|1031.6|1026.6|1033.8|1028.8|1034.6|1029.6|1031.6|1026.6|303
1647532800000|2022-03-17 16:00:00|1033.9|1028.9|1032.2|1027.2|1033.9|1028.9|1031|1026|221
1647533100000|2022-03-17 16:05:00|1032.3|1027.3|1030.7|1025.7|1032.4|1027.4|1030.2|1025.2|155
1647533400000|2022-03-17 16:10:00|1030.5|1025.5|1029.9|1024.9|1030.8|1025.8|1028.1|1023.1|177
1647533700000|2022-03-17 16:15:00|1030|1025|1031.3|1026.3|1031.8|1026.8|1029.8|1024.8|158
1647534000000|2022-03-17 16:20:00|1031.4|1026.4|1031.6|1026.6|1032.6|1027.6|1029.8|1024.8|196
1647534300000|2022-03-17 16:25:00|1031.5|1026.5|1031.3|1026.3|1033.7|1028.7|1031.1|1026.1|118
1647534600000|2022-03-17 16:30:00|1031.4|1026.4|1028.6|1023.6|1032.5|1027.5|1028.5|1023.5|194
1647534900000|2022-03-17 16:35:00|1028.3|1023.3|1027.4|1022.4|1029.1|1024.1|1027.2|1022.2|150
1647535200000|2022-03-17 16:40:00|1027.5|1022.5|1028.5|1023.5|1028.6|1023.6|1027.2|1022.2|165
1647535500000|2022-03-17 16:45:00|1028.4|1023.4|1029.1|1024.1|1029.1|1024.1|1027.7|1022.7|173
1647535800000|2022-03-17 16:50:00|1029|1024|1029|1024|1029.7|1024.7|1028.3|1023.3|155
1647536100000|2022-03-17 16:55:00|1028.9|1023.9|1029.6|1024.6|1029.7|1024.7|1028.4|1023.4|171
1647536400000|2022-03-17 17:00:00|1029.7|1024.7|1030.7|1025.7|1032.3|1027.3|1029|1024|273
1647536700000|2022-03-17 17:05:00|1030.8|1025.8|1030.8|1025.8|1031.6|1026.6|1030.3|1025.3|147
1647537000000|2022-03-17 17:10:00|1030.9|1025.9|1029.8|1024.8|1031|1026|1029.7|1024.7|103
1647537300000|2022-03-17 17:15:00|1030|1025|1029.4|1024.4|1031|1026|1029.4|1024.4|122
1647537600000|2022-03-17 17:20:00|1029.5|1024.5|1028.6|1023.6|1030.4|1025.4|1028.6|1023.6|66
1647537900000|2022-03-17 17:25:00|1028.3|1023.3|1027.1|1022.1|1028.3|1023.3|1026.5|1021.5|284
1647538200000|2022-03-17 17:30:00|1026.9|1021.9|1027.6|1022.6|1028.1|1023.1|1026.8|1021.8|193
1647538500000|2022-03-17 17:35:00|1027.5|1022.5|1027.5|1022.5|1028.1|1023.1|1027|1022|112
1647538800000|2022-03-17 17:40:00|1027.6|1022.6|1027.6|1022.6|1028.5|1023.5|1027.3|1022.3|158
1647539100000|2022-03-17 17:45:00|1027.7|1022.7|1027.9|1022.9|1028.2|1023.2|1027.5|1022.5|142
1647539400000|2022-03-17 17:50:00|1028.1|1023.1|1027.8|1022.8|1028.2|1023.2|1027.2|1022.2|110
1647539700000|2022-03-17 17:55:00|1027.7|1022.7|1028|1023|1028.2|1023.2|1026.7|1021.7|161
1647540000000|2022-03-17 18:00:00|1027.9|1022.9|1027.4|1022.4|1028.4|1023.4|1027.2|1022.2|231
1647540300000|2022-03-17 18:05:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026.8|1021.8|192
1647540600000|2022-03-17 18:10:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1025.6|1020.6|139
1647540900000|2022-03-17 18:15:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1026.1|1021.1|100
1647541200000|2022-03-17 18:20:00|1026.2|1021.2|1026.5|1021.5|1027|1022|1026.1|1021.1|144
1647541500000|2022-03-17 18:25:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1026|1021|146
1647541800000|2022-03-17 18:30:00|1026.4|1021.4|1025.5|1020.5|1026.5|1021.5|1025.5|1020.5|117
1647542100000|2022-03-17 18:35:00|1025.6|1020.6|1025.6|1020.6|1026.6|1021.6|1025.5|1020.5|191
1647542400000|2022-03-17 18:40:00|1025.7|1020.7|1025|1020|1025.7|1020.7|1024.9|1019.9|143
1647542700000|2022-03-17 18:45:00|1025.1|1020.1|1026.3|1021.3|1026.3|1021.3|1025|1020|108
1647543000000|2022-03-17 18:50:00|1026.4|1021.4|1026.8|1021.8|1027.7|1022.7|1026|1021|182
1647543300000|2022-03-17 18:55:00|1026.7|1021.7|1026.3|1021.3|1026.8|1021.8|1025.8|1020.8|147
1647543600000|2022-03-17 19:00:00|1026.2|1021.2|1026.1|1021.1|1026.5|1021.5|1026|1021|103
1647543900000|2022-03-17 19:05:00|1026|1021|1026.5|1021.5|1026.8|1021.8|1024.9|1019.9|172
1647544200000|2022-03-17 19:10:00|1026.6|1021.6|1025.2|1020.2|1026.6|1021.6|1025|1020|73
1647544500000|2022-03-17 19:15:00|1025.3|1020.3|1025.6|1020.6|1026|1021|1025|1020|67
1647544800000|2022-03-17 19:20:00|1025.7|1020.7|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|246
1647545100000|2022-03-17 19:25:00|1025.4|1020.4|1024.5|1019.5|1025.4|1020.4|1024.4|1019.4|319
1647545400000|2022-03-17 19:30:00|1024.4|1019.4|1023.8|1018.8|1024.7|1019.7|1023.5|1018.5|278
1647545700000|2022-03-17 19:35:00|1023.5|1018.5|1023.6|1018.6|1024.1|1019.1|1023.5|1018.5|217
1647546000000|2022-03-17 19:40:00|1023.5|1018.5|1024.6|1019.6|1024.9|1019.9|1023.5|1018.5|132
1647546300000|2022-03-17 19:45:00|1024.5|1019.5|1024.9|1019.9|1025.3|1020.3|1023.4|1018.4|252
1647546600000|2022-03-17 19:50:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.2|1019.2|389
1647546900000|2022-03-17 19:55:00|1025|1020|1025.4|1020.4|1025.4|1020.4|1024.2|1019.2|176
1647547200000|2022-03-17 20:00:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1024.6|1019.6|129
1647547500000|2022-03-17 20:05:00|1025.9|1020.9|1026.1|1021.1|1026.3|1021.3|1025.8|1020.8|83
1647547800000|2022-03-17 20:10:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|249
1647548100000|2022-03-17 20:15:00|1026.1|1021.1|1025.8|1020.8|1026.3|1021.3|1025.8|1020.8|88
1647548400000|2022-03-17 20:20:00|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|24
1647548700000|2022-03-17 20:25:00|1026.1|1021.1|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|41
1647549000000|2022-03-17 20:30:00|1026.2|1021.2|1027.6|1022.6|1027.7|1022.7|1026.1|1021.1|89
1647549300000|2022-03-17 20:35:00|1027.7|1022.7|1028.2|1023.2|1028.6|1023.6|1027.6|1022.6|61
1647549600000|2022-03-17 20:40:00|1028|1023|1028.7|1023.7|1028.8|1023.8|1027.7|1022.7|48
1647549900000|2022-03-17 20:45:00|1028.6|1023.6|1028.6|1023.6|1028.9|1023.9|1028.4|1023.4|51
1647550200000|2022-03-17 20:50:00|1028.7|1023.7|1028.8|1023.8|1029.2|1024.2|1028.6|1023.6|56
1647550500000|2022-03-17 20:55:00|1028.9|1023.9|1028.1|1023.1|1029|1024|1027.2|1022.2|49
1647554400000|2022-03-17 22:00:00|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1
1647554700000|2022-03-17 22:05:00|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|46
1647555000000|2022-03-17 22:10:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1026.9|1021.9|29
1647555300000|2022-03-17 22:15:00|1027.2|1022.2|1027.8|1022.8|1028.4|1023.4|1027.2|1022.2|36
1647555600000|2022-03-17 22:20:00|1028|1023|1027.9|1022.9|1028|1023|1027.7|1022.7|23
1647555900000|2022-03-17 22:25:00|1027.8|1022.8|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|9
1647556200000|2022-03-17 22:30:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.4|1022.4|25
1647556500000|2022-03-17 22:35:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.2|1022.2|12
1647556800000|2022-03-17 22:40:00|1027.4|1022.4|1027.2|1022.2|1027.9|1022.9|1027.2|1022.2|27
1647557100000|2022-03-17 22:45:00|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1027.2|1022.2|14
1647557400000|2022-03-17 22:50:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|30
1647557700000|2022-03-17 22:55:00|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.5|1022.5|56
1647558000000|2022-03-17 23:00:00|1027.7|1022.7|1028.7|1023.7|1029.1|1024.1|1027.7|1022.7|53
1647558300000|2022-03-17 23:05:00|1028.6|1023.6|1029|1024|1029.1|1024.1|1028.6|1023.6|20
1647558600000|2022-03-17 23:10:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|28
1647558900000|2022-03-17 23:15:00|1029.1|1024.1|1028.7|1023.7|1029.1|1024.1|1028.5|1023.5|40
1647559200000|2022-03-17 23:20:00|1028.8|1023.8|1028.6|1023.6|1029.2|1024.2|1028.6|1023.6|27
1647559500000|2022-03-17 23:25:00|1028.5|1023.5|1029|1024|1029.5|1024.5|1028.5|1023.5|29
1647559800000|2022-03-17 23:30:00|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.9|1023.9|26
1647560100000|2022-03-17 23:35:00|1029.2|1024.2|1029|1024|1029.5|1024.5|1028.8|1023.8|36
1647560400000|2022-03-17 23:40:00|1028.9|1023.9|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|15
1647560700000|2022-03-17 23:45:00|1029.1|1024.1|1029.7|1024.7|1029.8|1024.8|1028.9|1023.9|29
1647561000000|2022-03-17 23:50:00|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.6|1024.6|12
1647561300000|2022-03-17 23:55:00|1030.3|1025.3|1031.1|1026.1|1031.4|1026.4|1030.3|1025.3|34
1647561600000|2022-03-18 00:00:00|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1030.5|1025.5|107
1647561900000|2022-03-18 00:05:00|1031.3|1026.3|1032.5|1027.5|1032.9|1027.9|1031.1|1026.1|117
1647562200000|2022-03-18 00:10:00|1032.6|1027.6|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|95
1647562500000|2022-03-18 00:15:00|1033.4|1028.4|1034.2|1029.2|1034.5|1029.5|1033.4|1028.4|156
1647562800000|2022-03-18 00:20:00|1033.9|1028.9|1033|1028|1034|1029|1032.3|1027.3|95
1647563100000|2022-03-18 00:25:00|1033.1|1028.1|1031.9|1026.9|1033.1|1028.1|1031.8|1026.8|36
1647563400000|2022-03-18 00:30:00|1031.8|1026.8|1032|1027|1032.1|1027.1|1031.8|1026.8|31
1647563700000|2022-03-18 00:35:00|1031.9|1026.9|1031.3|1026.3|1031.9|1026.9|1031.2|1026.2|53
1647564000000|2022-03-18 00:40:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1030.3|1025.3|51
1647564300000|2022-03-18 00:45:00|1031.2|1026.2|1030.6|1025.6|1031.2|1026.2|1030.5|1025.5|16
1647564600000|2022-03-18 00:50:00|1030.5|1025.5|1031.1|1026.1|1031.6|1026.6|1030.5|1025.5|26
1647564900000|2022-03-18 00:55:00|1031|1026|1029.7|1024.7|1031.2|1026.2|1029.2|1024.2|65
1647565200000|2022-03-18 01:00:00|1030.1|1025.1|1029.4|1024.4|1030.5|1025.5|1028.5|1023.5|109
1647565500000|2022-03-18 01:05:00|1029.5|1024.5|1028.2|1023.2|1029.7|1024.7|1027.8|1022.8|76
1647565800000|2022-03-18 01:10:00|1028.1|1023.1|1029.2|1024.2|1029.2|1024.2|1027.9|1022.9|181
1647566100000|2022-03-18 01:15:00|1029.3|1024.3|1030.4|1025.4|1030.6|1025.6|1029.2|1024.2|93
1647566400000|2022-03-18 01:20:00|1030.3|1025.3|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|35
1647566700000|2022-03-18 01:25:00|1030.5|1025.5|1030.1|1025.1|1030.5|1025.5|1029.8|1024.8|38
1647567000000|2022-03-18 01:30:00|1030.2|1025.2|1030|1025|1030.3|1025.3|1029.4|1024.4|54
1647567300000|2022-03-18 01:35:00|1029.9|1024.9|1030.3|1025.3|1030.3|1025.3|1029.1|1024.1|66
1647567600000|2022-03-18 01:40:00|1030.5|1025.5|1029.3|1024.3|1030.6|1025.6|1029.2|1024.2|66
1647567900000|2022-03-18 01:45:00|1029.2|1024.2|1029.9|1024.9|1030.3|1025.3|1028.6|1023.6|58
1647568200000|2022-03-18 01:50:00|1029.8|1024.8|1029.8|1024.8|1030.1|1025.1|1029.5|1024.5|83
1647568500000|2022-03-18 01:55:00|1029.9|1024.9|1027.2|1022.2|1029.9|1024.9|1027|1022|114
1647568800000|2022-03-18 02:00:00|1027.3|1022.3|1028|1023|1028.6|1023.6|1027.1|1022.1|91
1647569100000|2022-03-18 02:05:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.5|1022.5|54
1647569400000|2022-03-18 02:10:00|1028.2|1023.2|1027.8|1022.8|1029.2|1024.2|1027.6|1022.6|91
1647569700000|2022-03-18 02:15:00|1027.9|1022.9|1027.7|1022.7|1028.5|1023.5|1027.3|1022.3|58
1647570000000|2022-03-18 02:20:00|1027.8|1022.8|1028.1|1023.1|1029|1024|1027.7|1022.7|84
1647570300000|2022-03-18 02:25:00|1027.7|1022.7|1028.7|1023.7|1028.9|1023.9|1027.6|1022.6|44
1647570600000|2022-03-18 02:30:00|1028.6|1023.6|1029.3|1024.3|1029.4|1024.4|1028.5|1023.5|70
1647570900000|2022-03-18 02:35:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1028.8|1023.8|35
1647571200000|2022-03-18 02:40:00|1029.5|1024.5|1030.3|1025.3|1030.3|1025.3|1029.5|1024.5|19
1647571500000|2022-03-18 02:45:00|1030.2|1025.2|1028.9|1023.9|1030.2|1025.2|1028.4|1023.4|51
1647571800000|2022-03-18 02:50:00|1028.8|1023.8|1028.3|1023.3|1028.9|1023.9|1028.2|1023.2|54
1647572100000|2022-03-18 02:55:00|1028.2|1023.2|1027.9|1022.9|1028.5|1023.5|1027.1|1022.1|88
1647572400000|2022-03-18 03:00:00|1028|1023|1028.4|1023.4|1028.5|1023.5|1027.5|1022.5|36
1647572700000|2022-03-18 03:05:00|1028.3|1023.3|1028.8|1023.8|1028.9|1023.9|1028|1023|33
1647573000000|2022-03-18 03:10:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028|1023|102
1647573300000|2022-03-18 03:15:00|1028.8|1023.8|1027.9|1022.9|1028.8|1023.8|1027.8|1022.8|62
1647573600000|2022-03-18 03:20:00|1027.8|1022.8|1027.4|1022.4|1028.6|1023.6|1027.3|1022.3|60
1647573900000|2022-03-18 03:25:00|1027.3|1022.3|1027.1|1022.1|1027.5|1022.5|1026.9|1021.9|70
1647574200000|2022-03-18 03:30:00|1027.2|1022.2|1027.6|1022.6|1028.1|1023.1|1027.2|1022.2|68
1647574500000|2022-03-18 03:35:00|1027.7|1022.7|1027.1|1022.1|1028|1023|1026.1|1021.1|150
1647574800000|2022-03-18 03:40:00|1027.2|1022.2|1027.7|1022.7|1027.7|1022.7|1026.7|1021.7|73
1647575100000|2022-03-18 03:45:00|1027.6|1022.6|1028.7|1023.7|1028.7|1023.7|1027.6|1022.6|22
1647575400000|2022-03-18 03:50:00|1028.8|1023.8|1028.8|1023.8|1029|1024|1028.6|1023.6|16
1647575700000|2022-03-18 03:55:00|1028.6|1023.6|1029.7|1024.7|1029.7|1024.7|1028.6|1023.6|33
1647576000000|2022-03-18 04:00:00|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|30
1647576300000|2022-03-18 04:05:00|1029.5|1024.5|1029.8|1024.8|1029.9|1024.9|1029.3|1024.3|43
1647576600000|2022-03-18 04:10:00|1029.9|1024.9|1029|1024|1030|1025|1028.9|1023.9|39
1647576900000|2022-03-18 04:15:00|1029.1|1024.1|1028.2|1023.2|1029.3|1024.3|1028.2|1023.2|63
1647577200000|2022-03-18 04:20:00|1028.1|1023.1|1028.7|1023.7|1029|1024|1028.1|1023.1|50
1647577500000|2022-03-18 04:25:00|1028.8|1023.8|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|25
1647577800000|2022-03-18 04:30:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|30
1647578100000|2022-03-18 04:35:00|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|11
1647578400000|2022-03-18 04:40:00|1028.4|1023.4|1027.7|1022.7|1028.5|1023.5|1027.7|1022.7|27
1647578700000|2022-03-18 04:45:00|1027.8|1022.8|1027.8|1022.8|1028.2|1023.2|1027.7|1022.7|21
1647579000000|2022-03-18 04:50:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|21
1647579300000|2022-03-18 04:55:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|71
1647579600000|2022-03-18 05:00:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|50
1647579900000|2022-03-18 05:05:00|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|41
1647580200000|2022-03-18 05:10:00|1027.6|1022.6|1027|1022|1027.7|1022.7|1027|1022|62
1647580500000|2022-03-18 05:15:00|1027.2|1022.2|1027|1022|1027.3|1022.3|1026.9|1021.9|89
1647580800000|2022-03-18 05:20:00|1026.9|1021.9|1027.6|1022.6|1027.9|1022.9|1026.9|1021.9|22
1647581100000|2022-03-18 05:25:00|1027.7|1022.7|1027.9|1022.9|1028.1|1023.1|1027.5|1022.5|33
1647581400000|2022-03-18 05:30:00|1028|1023|1029.6|1024.6|1029.6|1024.6|1027.5|1022.5|75
1647581700000|2022-03-18 05:35:00|1029.5|1024.5|1029.3|1024.3|1029.7|1024.7|1028.9|1023.9|65
1647582000000|2022-03-18 05:40:00|1029.2|1024.2|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|36
1647582300000|2022-03-18 05:45:00|1028.8|1023.8|1029.7|1024.7|1029.8|1024.8|1028.7|1023.7|68
1647582600000|2022-03-18 05:50:00|1029.8|1024.8|1029.1|1024.1|1029.8|1024.8|1028.7|1023.7|62
1647582900000|2022-03-18 05:55:00|1029|1024|1029.4|1024.4|1029.8|1024.8|1029|1024|81
1647583200000|2022-03-18 06:00:00|1029.3|1024.3|1029.1|1024.1|1029.8|1024.8|1029|1024|105
1647583500000|2022-03-18 06:05:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|138
1647583800000|2022-03-18 06:10:00|1029.3|1024.3|1030.7|1025.7|1030.8|1025.8|1029.3|1024.3|34
1647584100000|2022-03-18 06:15:00|1030.2|1025.2|1030.6|1025.6|1030.9|1025.9|1030|1025|80
1647584400000|2022-03-18 06:20:00|1030.9|1025.9|1032|1027|1032.3|1027.3|1030.8|1025.8|73
1647584700000|2022-03-18 06:25:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|53
1647585000000|2022-03-18 06:30:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|70
1647585300000|2022-03-18 06:35:00|1031.2|1026.2|1031.7|1026.7|1032.2|1027.2|1031.1|1026.1|69
1647585600000|2022-03-18 06:40:00|1031.6|1026.6|1030.9|1025.9|1031.7|1026.7|1030.8|1025.8|78
1647585900000|2022-03-18 06:45:00|1030.8|1025.8|1030.6|1025.6|1031|1026|1029.9|1024.9|33
1647586200000|2022-03-18 06:50:00|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.1|1025.1|49
1647586500000|2022-03-18 06:55:00|1030.6|1025.6|1029.9|1024.9|1030.8|1025.8|1029.5|1024.5|149
1647586800000|2022-03-18 07:00:00|1029.8|1024.8|1031.8|1026.8|1032.1|1027.1|1029.3|1024.3|134
1647587100000|2022-03-18 07:05:00|1031.6|1026.6|1031.4|1026.4|1032|1027|1031|1026|85
1647587400000|2022-03-18 07:10:00|1031.5|1026.5|1030.5|1025.5|1031.5|1026.5|1030.2|1025.2|46
1647587700000|2022-03-18 07:15:00|1030.6|1025.6|1028.7|1023.7|1030.7|1025.7|1028.6|1023.6|98
1647588000000|2022-03-18 07:20:00|1028.8|1023.8|1029.5|1024.5|1029.8|1024.8|1028.5|1023.5|87
1647588300000|2022-03-18 07:25:00|1029.6|1024.6|1028.6|1023.6|1030.6|1025.6|1028.6|1023.6|113
1647588600000|2022-03-18 07:30:00|1028.9|1023.9|1029|1024|1029|1024|1028.3|1023.3|71
1647588900000|2022-03-18 07:35:00|1028.9|1023.9|1027.8|1022.8|1029|1024|1026.5|1021.5|96
1647589200000|2022-03-18 07:40:00|1027.9|1022.9|1029.5|1024.5|1029.9|1024.9|1027.8|1022.8|75
1647589500000|2022-03-18 07:45:00|1029.6|1024.6|1029.6|1024.6|1032.1|1027.1|1029.6|1024.6|73
1647589800000|2022-03-18 07:50:00|1029.7|1024.7|1030.6|1025.6|1031.1|1026.1|1029.6|1024.6|120
1647590100000|2022-03-18 07:55:00|1030.7|1025.7|1031.5|1026.5|1032.1|1027.1|1030.6|1025.6|98
1647590400000|2022-03-18 08:00:00|1031.2|1026.2|1030.7|1025.7|1031.9|1026.9|1030.2|1025.2|86
1647590700000|2022-03-18 08:05:00|1030.8|1025.8|1032.2|1027.2|1032.4|1027.4|1030.7|1025.7|92
1647591000000|2022-03-18 08:10:00|1032|1027|1030.9|1025.9|1032.1|1027.1|1030.6|1025.6|66
1647591300000|2022-03-18 08:15:00|1030.8|1025.8|1031|1026|1031.8|1026.8|1030.5|1025.5|74
1647591600000|2022-03-18 08:20:00|1031.1|1026.1|1033.8|1028.8|1034|1029|1030.9|1025.9|97
1647591900000|2022-03-18 08:25:00|1033.9|1028.9|1034.3|1029.3|1034.9|1029.9|1033.7|1028.7|95
1647592200000|2022-03-18 08:30:00|1034.4|1029.4|1037.6|1032.6|1038.2|1033.2|1034.4|1029.4|112
1647592500000|2022-03-18 08:35:00|1037.7|1032.7|1035.6|1030.6|1037.9|1032.9|1035.2|1030.2|142
1647592800000|2022-03-18 08:40:00|1035.7|1030.7|1036.2|1031.2|1036.8|1031.8|1035.4|1030.4|125
1647593100000|2022-03-18 08:45:00|1036.3|1031.3|1033.9|1028.9|1037.9|1032|1033.7|1027.2|108
1647593400000|2022-03-18 08:50:00|1033.8|1028.8|1035.9|1030.9|1035.9|1030.9|1033.6|1028.6|149
1647593700000|2022-03-18 08:55:00|1035.8|1030.8|1034.9|1029.9|1035.9|1030.9|1034.5|1029.5|99
1647594000000|2022-03-18 09:00:00|1035|1030|1034|1029|1035.1|1030.1|1033.6|1028.6|90
1647594300000|2022-03-18 09:05:00|1034.1|1029.1|1035.1|1030.1|1035.1|1030.1|1033.4|1028.4|108
1647594600000|2022-03-18 09:10:00|1035|1030|1035.9|1030.9|1036.4|1031.4|1034|1029|118
1647594900000|2022-03-18 09:15:00|1036|1031|1037|1032|1037|1032|1035.5|1030.5|55
1647595200000|2022-03-18 09:20:00|1036.9|1031.9|1036.8|1031.8|1037.7|1032.7|1036.8|1031.8|123
1647595500000|2022-03-18 09:25:00|1036.7|1031.7|1036.3|1031.3|1036.7|1031.7|1035.5|1030.5|124
1647595800000|2022-03-18 09:30:00|1036.2|1031.2|1034.7|1029.7|1036.9|1031.9|1034.5|1029.5|95
1647596100000|2022-03-18 09:35:00|1034.4|1029.4|1036.9|1031.9|1037|1032|1033.4|1028.4|145
1647596400000|2022-03-18 09:40:00|1037|1032|1036.9|1031.9|1037|1032|1036.2|1031.2|35
1647596700000|2022-03-18 09:45:00|1037|1032|1038.8|1033.8|1038.9|1033.9|1037|1032|87
1647597000000|2022-03-18 09:50:00|1039.2|1034.2|1039.4|1034.4|1039.5|1034.5|1038|1033|134
1647597300000|2022-03-18 09:55:00|1039.5|1034.5|1041.2|1036.2|1041.6|1036.6|1038.9|1033.9|82
1647597600000|2022-03-18 10:00:00|1041.1|1036.1|1041.8|1036.8|1042.8|1037.8|1040.7|1035.7|113
1647597900000|2022-03-18 10:05:00|1041.7|1036.7|1043.4|1038.4|1043.9|1038.9|1041.7|1036.7|205
1647598200000|2022-03-18 10:10:00|1043.5|1038.5|1042.4|1037.4|1043.8|1038.8|1042.4|1037.4|104
1647598500000|2022-03-18 10:15:00|1042.3|1037.3|1041.2|1036.2|1042.5|1037.5|1041.2|1036.2|76
1647598800000|2022-03-18 10:20:00|1041.3|1036.3|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|56
1647599100000|2022-03-18 10:25:00|1040.9|1035.9|1041.2|1036.2|1042.7|1037.7|1040.8|1035.8|124
1647599400000|2022-03-18 10:30:00|1041.3|1036.3|1041.8|1036.8|1042.1|1037.1|1041.1|1036.1|109
1647599700000|2022-03-18 10:35:00|1041.7|1036.7|1041.7|1036.7|1042.1|1037.1|1041.1|1036.1|158
1647600000000|2022-03-18 10:40:00|1041.6|1036.6|1039.9|1034.9|1041.9|1036.9|1039.8|1034.8|147
1647600300000|2022-03-18 10:45:00|1039.3|1034.3|1038.6|1033.6|1040|1035|1038.4|1033.4|138
1647600600000|2022-03-18 10:50:00|1038.7|1033.7|1038.5|1033.5|1039.1|1034.1|1038|1033|94
1647600900000|2022-03-18 10:55:00|1038.4|1033.4|1040.5|1035.5|1040.6|1035.6|1038.4|1033.4|118
1647601200000|2022-03-18 11:00:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.2|1034.2|112
1647601500000|2022-03-18 11:05:00|1040.1|1035.1|1041.2|1036.2|1041.3|1036.3|1040.1|1035.1|134
1647601800000|2022-03-18 11:10:00|1041.3|1036.3|1040.3|1035.3|1042.1|1037.1|1040.3|1035.3|120
1647602100000|2022-03-18 11:15:00|1040.2|1035.2|1040.7|1035.7|1040.9|1035.9|1040.2|1035.2|87
1647602400000|2022-03-18 11:20:00|1040.9|1035.9|1041.1|1036.1|1041.5|1036.5|1040.2|1035.2|78
1647602700000|2022-03-18 11:25:00|1041|1036|1039.7|1034.7|1041.1|1036.1|1039|1034|87
1647603000000|2022-03-18 11:30:00|1039.6|1034.6|1038.1|1033.1|1040|1035|1037.5|1032.5|174
1647603300000|2022-03-18 11:35:00|1038.2|1033.2|1037.8|1032.8|1038.3|1033.3|1037.4|1032.4|107
1647603600000|2022-03-18 11:40:00|1037.7|1032.7|1038.6|1033.6|1038.7|1033.7|1037.6|1032.6|70
1647603900000|2022-03-18 11:45:00|1038.7|1033.7|1039.4|1034.4|1040.2|1035.2|1038.1|1033.1|104
1647604200000|2022-03-18 11:50:00|1039.3|1034.3|1040.1|1035.1|1040.3|1035.3|1038.9|1033.9|81
1647604500000|2022-03-18 11:55:00|1040.2|1035.2|1042|1037|1042|1037|1039.7|1034.7|168
1647604800000|2022-03-18 12:00:00|1041.8|1036.8|1041.3|1036.3|1042.1|1037.1|1039.5|1034.5|162
1647605100000|2022-03-18 12:05:00|1041.2|1036.2|1039.2|1034.2|1041.3|1036.3|1038.7|1033.7|135
1647605400000|2022-03-18 12:10:00|1039.4|1034.4|1039.6|1034.6|1041.3|1036.3|1039|1034|133
1647605700000|2022-03-18 12:15:00|1039.4|1034.4|1039.1|1034.1|1040.5|1035.5|1039|1034|146
1647606000000|2022-03-18 12:20:00|1037.4|1032.4|1037|1032|1039.1|1034.1|1036.8|1031.8|252
1647606300000|2022-03-18 12:25:00|1036.8|1031.8|1039|1034|1040.9|1035.9|1035.7|1030.7|172
1647606600000|2022-03-18 12:30:00|1038.6|1033.6|1040.9|1035.9|1041.6|1036.6|1038.1|1033.1|231
1647606900000|2022-03-18 12:35:00|1040.7|1035.7|1042.5|1037.5|1043|1038|1040|1035|204
1647607200000|2022-03-18 12:40:00|1042.4|1037.4|1043.1|1038.1|1043.5|1038.5|1042.1|1037.1|137
1647607500000|2022-03-18 12:45:00|1043.4|1038.4|1042.6|1037.6|1043.7|1038.7|1042.1|1037.1|132
1647607800000|2022-03-18 12:50:00|1042.5|1037.5|1037.7|1032.7|1042.6|1037.6|1036.7|1031.7|341
1647608100000|2022-03-18 12:55:00|1037.5|1032.5|1038.7|1033.7|1039.9|1034.9|1037.5|1032.5|160
1647608400000|2022-03-18 13:00:00|1038.8|1033.8|1039.6|1034.6|1040.8|1035.8|1038.8|1033.8|240
1647608700000|2022-03-18 13:05:00|1039.5|1034.5|1038.9|1033.9|1040.8|1035.8|1038.4|1033.4|193
1647609000000|2022-03-18 13:10:00|1038.8|1033.8|1037.5|1032.5|1039.2|1034.2|1037.1|1032.1|250
1647609300000|2022-03-18 13:15:00|1037.4|1032.4|1034.3|1029.3|1037.8|1032.8|1034.1|1029.1|234
1647609600000|2022-03-18 13:20:00|1034.2|1029.2|1031.6|1026.6|1035.2|1030.2|1031.5|1026.5|303
1647609900000|2022-03-18 13:25:00|1031.5|1026.5|1036.9|1031.9|1038.1|1033.1|1031.4|1026.4|378
1647610200000|2022-03-18 13:30:00|1037.1|1032.1|1040.4|1035.4|1041.4|1036.4|1036.5|1031.5|466
1647610500000|2022-03-18 13:35:00|1040.1|1035.1|1037.7|1032.7|1040.5|1035.5|1036.4|1031.4|272
1647610800000|2022-03-18 13:40:00|1037.6|1032.6|1039|1034|1039.8|1034.8|1035.3|1030.3|409
1647611100000|2022-03-18 13:45:00|1038.9|1033.9|1037.1|1032.1|1039|1034|1034.9|1029.9|255
1647611400000|2022-03-18 13:50:00|1037|1032|1034.5|1029.5|1037.5|1032.5|1034.3|1029.3|252
1647611700000|2022-03-18 13:55:00|1034.6|1029.6|1035.9|1030.9|1038.3|1033.3|1034.2|1029.2|263
1647612000000|2022-03-18 14:00:00|1036|1031|1035.4|1030.4|1037.1|1032.1|1035.3|1030.3|251
1647612300000|2022-03-18 14:05:00|1035.5|1030.5|1036|1031|1037.2|1032.2|1035|1030|248
1647612600000|2022-03-18 14:10:00|1036.1|1031.1|1036.1|1031.1|1037.1|1032.1|1034.6|1029.6|286
1647612900000|2022-03-18 14:15:00|1036|1031|1035|1030|1036.7|1031.7|1034.3|1029.3|198
1647613200000|2022-03-18 14:20:00|1034.9|1029.9|1034.6|1029.6|1035.2|1030.2|1034|1029|211
1647613500000|2022-03-18 14:25:00|1034.5|1029.5|1033.7|1028.7|1035.6|1030.6|1033.5|1028.5|246
1647613800000|2022-03-18 14:30:00|1033.8|1028.8|1035.8|1030.8|1035.8|1030.8|1033|1028|207
1647614100000|2022-03-18 14:35:00|1035.2|1030.2|1035.9|1030.9|1036.6|1031.6|1035|1030|237
1647614400000|2022-03-18 14:40:00|1035.6|1030.6|1035.4|1030.4|1036.6|1031.6|1035.3|1030.3|183
1647614700000|2022-03-18 14:45:00|1035.3|1030.3|1038|1033|1039.1|1034.1|1035.2|1030.2|152
1647615000000|2022-03-18 14:50:00|1037.9|1032.9|1037.4|1032.4|1038.9|1033.9|1037.3|1032.3|223
1647615300000|2022-03-18 14:55:00|1037.3|1032.3|1036.6|1031.6|1037.9|1032.9|1036.6|1031.6|210
1647615600000|2022-03-18 15:00:00|1036.7|1031.7|1035.9|1030.9|1036.7|1031.7|1034.5|1029.5|215
1647615900000|2022-03-18 15:05:00|1036|1031|1037.4|1032.4|1037.4|1032.4|1035.9|1030.9|158
1647616200000|2022-03-18 15:10:00|1037.3|1032.3|1036.4|1031.4|1037.4|1032.4|1035.3|1030.3|120
1647616500000|2022-03-18 15:15:00|1036.5|1031.5|1038.3|1033.3|1038.4|1033.4|1036.5|1031.5|115
1647616800000|2022-03-18 15:20:00|1038.1|1033.1|1036.7|1031.7|1038.4|1033.4|1035.8|1030.8|189
1647617100000|2022-03-18 15:25:00|1036.8|1031.8|1036.9|1031.9|1037.3|1032.3|1036.1|1031.1|120
1647617400000|2022-03-18 15:30:00|1037.1|1032.1|1037.6|1032.6|1038.3|1033.3|1037.1|1032.1|103
1647617700000|2022-03-18 15:35:00|1037.5|1032.5|1038.2|1033.2|1039.2|1034.2|1035.6|1030.6|260
1647618000000|2022-03-18 15:40:00|1038.1|1033.1|1037.8|1032.8|1038.2|1033.2|1037.1|1032.1|166
1647618300000|2022-03-18 15:45:00|1037.9|1032.9|1037.5|1032.5|1038.3|1033.3|1037.4|1032.4|195
1647618600000|2022-03-18 15:50:00|1037.4|1032.4|1036.9|1031.9|1037.8|1032.8|1036.6|1031.6|179
1647618900000|2022-03-18 15:55:00|1037|1032|1035.4|1030.4|1037.3|1032.3|1035.4|1030.4|171
1647619200000|2022-03-18 16:00:00|1035.3|1030.3|1036.8|1031.8|1038.1|1033.1|1032.9|1027.9|217
1647619500000|2022-03-18 16:05:00|1036.6|1031.6|1036|1031|1037.3|1032.3|1035.7|1030.7|138
1647619800000|2022-03-18 16:10:00|1035.9|1030.9|1034.6|1029.6|1036.1|1031.1|1033.9|1028.9|197
1647620100000|2022-03-18 16:15:00|1034.7|1029.7|1034.8|1029.8|1035.4|1030.4|1034|1029|131
1647620400000|2022-03-18 16:20:00|1034.7|1029.7|1036.1|1031.1|1037|1032|1034.3|1029.3|147
1647620700000|2022-03-18 16:25:00|1036|1031|1035.2|1030.2|1036.4|1031.4|1034.7|1029.7|174
1647621000000|2022-03-18 16:30:00|1035.1|1030.1|1034.8|1029.8|1035.3|1030.3|1034.2|1029.2|102
1647621300000|2022-03-18 16:35:00|1034.9|1029.9|1033.7|1028.7|1034.9|1029.9|1032.4|1027.4|203
1647621600000|2022-03-18 16:40:00|1033.6|1028.6|1033.3|1028.3|1034.1|1029.1|1033.1|1028.1|77
1647621900000|2022-03-18 16:45:00|1033.2|1028.2|1033.2|1028.2|1034|1029|1032.7|1027.7|98
1647622200000|2022-03-18 16:50:00|1033.3|1028.3|1034|1029|1034.3|1029.3|1033.2|1028.2|107
1647622500000|2022-03-18 16:55:00|1034.2|1029.2|1034.4|1029.4|1034.9|1029.9|1033.7|1028.7|128
1647622800000|2022-03-18 17:00:00|1034.5|1029.5|1034|1029|1035.7|1030.7|1033.9|1028.9|215
1647623100000|2022-03-18 17:05:00|1034.1|1029.1|1033.7|1028.7|1034.5|1029.5|1033|1028|103
1647623400000|2022-03-18 17:10:00|1033.6|1028.6|1033.5|1028.5|1034.1|1029.1|1033.2|1028.2|93
1647623700000|2022-03-18 17:15:00|1033.4|1028.4|1033.8|1028.8|1034|1029|1033|1028|89
1647624000000|2022-03-18 17:20:00|1033.7|1028.7|1033.5|1028.5|1034.1|1029.1|1033.4|1028.4|83
1647624300000|2022-03-18 17:25:00|1033.4|1028.4|1033.6|1028.6|1034|1029|1033|1028|130
1647624600000|2022-03-18 17:30:00|1033.7|1028.7|1032.4|1027.4|1033.8|1028.8|1032.4|1027.4|63
1647624900000|2022-03-18 17:35:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.8|1026.8|55
1647625200000|2022-03-18 17:40:00|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|33
1647625500000|2022-03-18 17:45:00|1032|1027|1033.9|1028.9|1033.9|1028.9|1032|1027|91
1647625800000|2022-03-18 17:50:00|1034.1|1029.1|1033.8|1028.8|1034.8|1029.8|1033.7|1028.7|80
1647626100000|2022-03-18 17:55:00|1033.9|1028.9|1032.8|1027.8|1033.9|1028.9|1032.7|1027.7|62
1647626400000|2022-03-18 18:00:00|1033.2|1028.2|1032.5|1027.5|1033.2|1028.2|1032.5|1027.5|48
1647626700000|2022-03-18 18:05:00|1032.3|1027.3|1032.4|1027.4|1032.7|1027.7|1032.2|1027.2|50
1647627000000|2022-03-18 18:10:00|1032.3|1027.3|1033.1|1028.1|1033.1|1028.1|1032.3|1027.3|43
1647627300000|2022-03-18 18:15:00|1032.9|1027.9|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|69
1647627600000|2022-03-18 18:20:00|1033|1028|1032.2|1027.2|1033|1028|1032.2|1027.2|41
1647627900000|2022-03-18 18:25:00|1032.1|1027.1|1032.6|1027.6|1032.8|1027.8|1032.1|1027.1|96
1647628200000|2022-03-18 18:30:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.2|1027.2|72
1647628500000|2022-03-18 18:35:00|1032.7|1027.7|1032.2|1027.2|1032.7|1027.7|1032.2|1027.2|68
1647628800000|2022-03-18 18:40:00|1032.3|1027.3|1032.4|1027.4|1032.8|1027.8|1032.1|1027.1|111
1647629100000|2022-03-18 18:45:00|1032.5|1027.5|1031.1|1026.1|1032.7|1027.7|1031|1026|115
1647629400000|2022-03-18 18:50:00|1031|1026|1031.7|1026.7|1031.9|1026.9|1030.9|1025.9|94
1647629700000|2022-03-18 18:55:00|1031.6|1026.6|1031|1026|1031.6|1026.6|1030.7|1025.7|97
1647630000000|2022-03-18 19:00:00|1030.9|1025.9|1030.4|1025.4|1031.3|1026.3|1029.5|1024.5|214
1647630300000|2022-03-18 19:05:00|1030.3|1025.3|1030.8|1025.8|1031|1026|1029.1|1024.1|104
1647630600000|2022-03-18 19:10:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.1|1025.1|143
1647630900000|2022-03-18 19:15:00|1031.1|1026.1|1030.7|1025.7|1031.5|1026.5|1030.2|1025.2|60
1647631200000|2022-03-18 19:20:00|1030.6|1025.6|1030.8|1025.8|1030.9|1025.9|1030.5|1025.5|77
1647631500000|2022-03-18 19:25:00|1030.3|1025.3|1029.8|1024.8|1031.2|1026.2|1029.7|1024.7|107
1647631800000|2022-03-18 19:30:00|1030|1025|1029.8|1024.8|1030.5|1025.5|1028.8|1023.8|149
1647632100000|2022-03-18 19:35:00|1029.6|1024.6|1029|1024|1030.3|1025.3|1029|1024|103
1647632400000|2022-03-18 19:40:00|1028.7|1023.7|1029.2|1024.2|1030.2|1025.2|1028.1|1023.1|151
1647632700000|2022-03-18 19:45:00|1029.1|1024.1|1029.5|1024.5|1029.9|1024.9|1028.6|1023.6|128
1647633000000|2022-03-18 19:50:00|1029.4|1024.4|1029.5|1024.5|1030.2|1025.2|1028.9|1023.9|134
1647633300000|2022-03-18 19:55:00|1029.6|1024.6|1028.9|1023.9|1029.6|1024.6|1028.3|1023.3|164
1647633600000|2022-03-18 20:00:00|1029.2|1024.2|1029.2|1024.2|1029.4|1024.4|1028.5|1023.5|70
1647633900000|2022-03-18 20:05:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.8|1023.8|66
1647634200000|2022-03-18 20:10:00|1029.2|1024.2|1029.7|1024.7|1029.8|1024.8|1029.1|1024.1|49
1647634500000|2022-03-18 20:15:00|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.5|1024.5|129
1647634800000|2022-03-18 20:20:00|1029.5|1024.5|1029|1024|1029.7|1024.7|1029|1024|46
1647635100000|2022-03-18 20:25:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029|1024|40
1647635400000|2022-03-18 20:30:00|1029.5|1024.5|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|66
1647635700000|2022-03-18 20:35:00|1029.7|1024.7|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|52
1647636000000|2022-03-18 20:40:00|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|10
1647636300000|2022-03-18 20:45:00|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|14
1647636600000|2022-03-18 20:50:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|9
1647636900000|2022-03-18 20:55:00|1029.6|1024.6|1028.7|1023.7|1030.7|1025.7|1028.6|1023.6|25
1647813600000|2022-03-20 22:00:00|1034.4|1018.1|1031.7|1020.7|1034.4|1020.7|1031.7|1018.1|3
1647813900000|2022-03-20 22:05:00|1030.1|1025.1|1030.2|1025.2|1032.8|1027.8|1029.7|1024.7|75
1647814200000|2022-03-20 22:10:00|1030.1|1025.1|1028.3|1023.3|1030.1|1025.1|1028|1023|53
1647814500000|2022-03-20 22:15:00|1028.2|1023.2|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|45
1647814800000|2022-03-20 22:20:00|1029.7|1024.7|1028.6|1023.6|1030.1|1025.1|1028.6|1023.6|62
1647815100000|2022-03-20 22:25:00|1028.3|1023.3|1028.5|1023.5|1029.5|1024.5|1028.1|1023.1|11
1647815400000|2022-03-20 22:30:00|1028.7|1023.7|1028.9|1023.9|1029|1024|1028.7|1023.7|17
1647815700000|2022-03-20 22:35:00|1029|1024|1028.4|1023.4|1029|1024|1028.2|1023.2|49
1647816000000|2022-03-20 22:40:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|16
1647816300000|2022-03-20 22:45:00|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|10
1647816600000|2022-03-20 22:50:00|1028.4|1023.4|1028.6|1023.6|1028.7|1023.7|1028.4|1023.4|17
1647816900000|2022-03-20 22:55:00|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1027.9|1022.9|42
1647817200000|2022-03-20 23:00:00|1028.6|1023.6|1028.6|1023.6|1029.3|1024.3|1028.2|1023.2|65
1647817500000|2022-03-20 23:05:00|1028.5|1023.5|1028.5|1023.5|1028.9|1023.9|1028.3|1023.3|20
1647817800000|2022-03-20 23:10:00|1029.2|1024.2|1028.5|1023.5|1029.2|1024.2|1028.2|1023.2|49
1647818100000|2022-03-20 23:15:00|1028.6|1023.6|1028.3|1023.3|1029.1|1024.1|1028.3|1023.3|22
1647818400000|2022-03-20 23:20:00|1028.4|1023.4|1029|1024|1029|1024|1028.3|1023.3|26
1647818700000|2022-03-20 23:25:00|1029.2|1024.2|1029.8|1024.8|1030.1|1025.1|1029|1024|43
1647819000000|2022-03-20 23:30:00|1029.7|1024.7|1030.1|1025.1|1030.1|1025.1|1029.5|1024.5|92
1647819300000|2022-03-20 23:35:00|1030|1025|1030.3|1025.3|1030.3|1025.3|1029.8|1024.8|18
1647819600000|2022-03-20 23:40:00|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|17
1647819900000|2022-03-20 23:45:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|40
1647820200000|2022-03-20 23:50:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|36
1647820500000|2022-03-20 23:55:00|1030.2|1025.2|1029.5|1024.5|1030.2|1025.2|1029.3|1024.3|21
1647820800000|2022-03-21 00:00:00|1029.4|1024.4|1030.3|1025.3|1030.4|1025.4|1029.4|1024.4|54
1647821100000|2022-03-21 00:05:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030.3|1025.3|50
1647821400000|2022-03-21 00:10:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1030.5|1025.5|49
1647821700000|2022-03-21 00:15:00|1031.3|1026.3|1032|1027|1032|1027|1031.1|1026.1|39
1647822000000|2022-03-21 00:20:00|1031.9|1026.9|1032.7|1027.7|1032.9|1027.9|1031.9|1026.9|46
1647822300000|2022-03-21 00:25:00|1032.6|1027.6|1033.4|1028.4|1033.5|1028.5|1032.6|1027.6|47
1647822600000|2022-03-21 00:30:00|1033.3|1028.3|1035.2|1030.2|1035.3|1030.3|1033.3|1028.3|52
1647822900000|2022-03-21 00:35:00|1035.3|1030.3|1035|1030|1035.9|1030.9|1034.5|1029.5|124
1647823200000|2022-03-21 00:40:00|1034.9|1029.9|1034.2|1029.2|1035|1030|1034.1|1029.1|28
1647823500000|2022-03-21 00:45:00|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|18
1647823800000|2022-03-21 00:50:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.1|1029.1|21
1647824100000|2022-03-21 00:55:00|1034.8|1029.8|1034.8|1029.8|1035.1|1030.1|1034.3|1029.3|49
1647824400000|2022-03-21 01:00:00|1034.7|1029.7|1035.5|1030.5|1036.5|1031.5|1034|1029|101
1647824700000|2022-03-21 01:05:00|1035.7|1030.7|1035.5|1030.5|1035.9|1030.9|1034.7|1029.7|77
1647825000000|2022-03-21 01:10:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035|1030|17
1647825300000|2022-03-21 01:15:00|1035.7|1030.7|1036.2|1031.2|1036.3|1031.3|1035.7|1030.7|68
1647825600000|2022-03-21 01:20:00|1036.3|1031.3|1036.9|1031.9|1037|1032|1035.8|1030.8|95
1647825900000|2022-03-21 01:25:00|1036.8|1031.8|1038.4|1033.4|1038.7|1033.7|1036.2|1031.2|113
1647826200000|2022-03-21 01:30:00|1038.6|1033.6|1038.8|1033.8|1041.5|1036.5|1038.1|1033.1|196
1647826500000|2022-03-21 01:35:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1037.3|1032.3|191
1647826800000|2022-03-21 01:40:00|1039.1|1034.1|1038.2|1033.2|1039.1|1034.1|1038.1|1033.1|88
1647827100000|2022-03-21 01:45:00|1038.1|1033.1|1037.7|1032.7|1038.3|1033.3|1037.6|1032.6|43
1647827400000|2022-03-21 01:50:00|1037.6|1032.6|1038.1|1033.1|1038.2|1033.2|1037.5|1032.5|70
1647827700000|2022-03-21 01:55:00|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.9|1032.9|59
1647828000000|2022-03-21 02:00:00|1038.1|1033.1|1038|1033|1038.2|1033.2|1037.9|1032.9|99
1647828300000|2022-03-21 02:05:00|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|9
1647828600000|2022-03-21 02:10:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1036.8|1031.8|51
1647828900000|2022-03-21 02:15:00|1037.3|1032.3|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|80
1647829200000|2022-03-21 02:20:00|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|116
1647829500000|2022-03-21 02:25:00|1037.4|1032.4|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|29
1647829800000|2022-03-21 02:30:00|1037|1032|1035.7|1030.7|1037|1032|1035.7|1030.7|15
1647830100000|2022-03-21 02:35:00|1035.6|1030.6|1035.7|1030.7|1036|1031|1035.1|1030.1|115
1647830400000|2022-03-21 02:40:00|1035.5|1030.5|1036.3|1031.3|1036.3|1031.3|1035.5|1030.5|36
1647830700000|2022-03-21 02:45:00|1036.1|1031.1|1036.2|1031.2|1036.6|1031.6|1035.8|1030.8|72
1647831000000|2022-03-21 02:50:00|1036.1|1031.1|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|39
1647831300000|2022-03-21 02:55:00|1035.9|1030.9|1036.1|1031.1|1036.7|1031.7|1035.8|1030.8|61
1647831600000|2022-03-21 03:00:00|1036.3|1031.3|1035.8|1030.8|1036.6|1031.6|1035.8|1030.8|44
1647831900000|2022-03-21 03:05:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|9
1647832200000|2022-03-21 03:10:00|1036|1031|1036.4|1031.4|1036.4|1031.4|1035.6|1030.6|73
1647832500000|2022-03-21 03:15:00|1036.3|1031.3|1036|1031|1036.5|1031.5|1036|1031|70
1647832800000|2022-03-21 03:20:00|1035.9|1030.9|1034.6|1029.6|1035.9|1030.9|1034.6|1029.6|26
1647833100000|2022-03-21 03:25:00|1034.7|1029.7|1036.2|1031.2|1036.7|1031.7|1034.6|1029.6|103
1647833400000|2022-03-21 03:30:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1035.9|1030.9|12
1647833700000|2022-03-21 03:35:00|1036|1031|1036.6|1031.6|1036.7|1031.7|1036|1031|24
1647834000000|2022-03-21 03:40:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036|1031|293
1647834300000|2022-03-21 03:45:00|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|44
1647834600000|2022-03-21 03:50:00|1036.7|1031.7|1037.2|1032.2|1037.3|1032.3|1036.7|1031.7|19
1647834900000|2022-03-21 03:55:00|1037.1|1032.1|1037.2|1032.2|1037.5|1032.5|1037|1032|15
1647835200000|2022-03-21 04:00:00|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1036.6|1031.6|133
1647835500000|2022-03-21 04:05:00|1037.1|1032.1|1037.7|1032.7|1037.8|1032.8|1037.1|1032.1|18
1647835800000|2022-03-21 04:10:00|1037.8|1032.8|1037.7|1032.7|1038|1033|1037.7|1032.7|25
1647836100000|2022-03-21 04:15:00|1037.5|1032.5|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|9
1647836400000|2022-03-21 04:20:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1647836700000|2022-03-21 04:25:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|14
1647837000000|2022-03-21 04:30:00|1037.3|1032.3|1037.5|1032.5|1037.5|1032.5|1037.2|1032.2|42
1647837300000|2022-03-21 04:35:00|1037.4|1032.4|1038.2|1033.2|1038.2|1033.2|1037.3|1032.3|43
1647837600000|2022-03-21 04:40:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|26
1647837900000|2022-03-21 04:45:00|1038.1|1033.1|1038|1033|1038.3|1033.3|1037.7|1032.7|28
1647838200000|2022-03-21 04:50:00|1037.9|1032.9|1038|1033|1038|1033|1037.4|1032.4|26
1647838500000|2022-03-21 04:55:00|1038.1|1033.1|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|38
1647838800000|2022-03-21 05:00:00|1037.6|1032.6|1036.4|1031.4|1037.6|1032.6|1036.3|1031.3|35
1647839100000|2022-03-21 05:05:00|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.8|1030.8|71
1647839400000|2022-03-21 05:10:00|1036|1031|1035.4|1030.4|1036.1|1031.1|1035.3|1030.3|136
1647839700000|2022-03-21 05:15:00|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.8|1029.8|65
1647840000000|2022-03-21 05:20:00|1034.9|1029.9|1034.7|1029.7|1036.2|1031.2|1034.7|1029.7|54
1647840300000|2022-03-21 05:25:00|1034.6|1029.6|1035.7|1030.7|1035.9|1030.9|1034.2|1029.2|24
1647840600000|2022-03-21 05:30:00|1035.6|1030.6|1036.3|1031.3|1036.3|1031.3|1035.1|1030.1|52
1647840900000|2022-03-21 05:35:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036|1031|79
1647841200000|2022-03-21 05:40:00|1036.2|1031.2|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|18
1647841500000|2022-03-21 05:45:00|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|6
1647841800000|2022-03-21 05:50:00|1035.1|1030.1|1034.5|1029.5|1035.3|1030.3|1034.4|1029.4|28
1647842100000|2022-03-21 05:55:00|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|101
1647842400000|2022-03-21 06:00:00|1034.4|1029.4|1032.7|1027.7|1034.6|1029.6|1032.7|1027.7|83
1647842700000|2022-03-21 06:05:00|1032.8|1027.8|1033|1028|1033.5|1028.5|1031.5|1026.5|162
1647843000000|2022-03-21 06:10:00|1033.1|1028.1|1032.9|1027.9|1033.7|1028.7|1032.6|1027.6|49
1647843300000|2022-03-21 06:15:00|1032.8|1027.8|1032.8|1027.8|1033.2|1028.2|1032.1|1027.1|69
1647843600000|2022-03-21 06:20:00|1032.5|1027.5|1033.1|1028.1|1033.1|1028.1|1032.3|1027.3|17
1647843900000|2022-03-21 06:25:00|1033.2|1028.2|1032.3|1027.3|1033.3|1028.3|1032.3|1027.3|71
1647844200000|2022-03-21 06:30:00|1032.2|1027.2|1033.6|1028.6|1033.6|1028.6|1032.2|1027.2|252
1647844500000|2022-03-21 06:35:00|1033.4|1028.4|1033.1|1028.1|1033.8|1028.8|1033.1|1028.1|45
1647844800000|2022-03-21 06:40:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033|1028|43
1647845100000|2022-03-21 06:45:00|1033|1028|1032.6|1027.6|1033|1028|1032.6|1027.6|21
1647845400000|2022-03-21 06:50:00|1032.5|1027.5|1032.1|1027.1|1032.8|1027.8|1032|1027|30
1647845700000|2022-03-21 06:55:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032.1|1027.1|40
1647846000000|2022-03-21 07:00:00|1032.3|1027.3|1030.6|1025.6|1032.6|1027.6|1030.6|1025.6|67
1647846300000|2022-03-21 07:05:00|1030.7|1025.7|1031.7|1026.7|1031.7|1026.7|1030|1025|62
1647846600000|2022-03-21 07:10:00|1031.6|1026.6|1032.2|1027.2|1032.3|1027.3|1031.2|1026.2|79
1647846900000|2022-03-21 07:15:00|1032.1|1027.1|1031.1|1026.1|1032.4|1027.4|1031.1|1026.1|53
1647847200000|2022-03-21 07:20:00|1031.2|1026.2|1031.8|1026.8|1031.9|1026.9|1030.3|1025.3|85
1647847500000|2022-03-21 07:25:00|1031.7|1026.7|1031.4|1026.4|1031.8|1026.8|1030.8|1025.8|88
1647847800000|2022-03-21 07:30:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1030.3|1025.3|70
1647848100000|2022-03-21 07:35:00|1031.2|1026.2|1031.5|1026.5|1031.7|1026.7|1030.5|1025.5|81
1647848400000|2022-03-21 07:40:00|1031.4|1026.4|1033.7|1028.7|1033.7|1028.7|1031.4|1026.4|168
1647848700000|2022-03-21 07:45:00|1033.8|1028.8|1034.9|1029.9|1035.9|1030.9|1033.7|1028.7|120
1647849000000|2022-03-21 07:50:00|1035|1030|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|40
1647849300000|2022-03-21 07:55:00|1034.2|1029.2|1034.6|1029.6|1034.8|1029.8|1033.6|1028.6|58
1647849600000|2022-03-21 08:00:00|1034.7|1029.7|1033.6|1028.6|1035.2|1030.2|1033.4|1028.4|109
1647849900000|2022-03-21 08:05:00|1033.5|1028.5|1034.4|1029.4|1034.5|1029.5|1032.7|1027.7|119
1647850200000|2022-03-21 08:10:00|1034.5|1029.5|1035.2|1030.2|1035.5|1030.5|1034.1|1029.1|69
1647850500000|2022-03-21 08:15:00|1035.3|1030.3|1036.4|1031.4|1036.5|1031.5|1035.1|1030.1|131
1647850800000|2022-03-21 08:20:00|1036.7|1031.7|1037|1032|1037|1032|1035.2|1030.2|76
1647851100000|2022-03-21 08:25:00|1036.9|1031.9|1037.9|1032.9|1038|1033|1036.1|1031.1|96
1647851400000|2022-03-21 08:30:00|1038|1033|1037.5|1032.5|1038|1033|1037.1|1032.1|195
1647851700000|2022-03-21 08:35:00|1037.4|1032.4|1038.2|1033.2|1038.8|1033.8|1037.3|1032.3|67
1647852000000|2022-03-21 08:40:00|1038.3|1033.3|1039.9|1034.9|1040.3|1035.3|1038.3|1033.3|109
1647852300000|2022-03-21 08:45:00|1039.8|1034.8|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|74
1647852600000|2022-03-21 08:50:00|1039.9|1034.9|1039.8|1034.8|1040.1|1035.1|1039.4|1034.4|79
1647852900000|2022-03-21 08:55:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|68
1647853200000|2022-03-21 09:00:00|1040.5|1035.5|1040.6|1035.6|1040.8|1035.8|1039.8|1034.8|75
1647853500000|2022-03-21 09:05:00|1040.8|1035.8|1040.5|1035.5|1043.2|1036.6|1040.4|1032.9|187
1647853800000|2022-03-21 09:10:00|1040.3|1035.3|1039.7|1034.7|1040.8|1035.8|1039.6|1034.6|78
1647854100000|2022-03-21 09:15:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|85
1647854400000|2022-03-21 09:20:00|1039.7|1034.7|1038.6|1033.6|1039.8|1034.8|1037.7|1032.7|62
1647854700000|2022-03-21 09:25:00|1038.5|1033.5|1038.7|1033.7|1039.4|1034.4|1037.8|1032.8|89
1647855000000|2022-03-21 09:30:00|1038.6|1033.6|1038.3|1033.3|1038.8|1033.8|1037.9|1032.9|49
1647855300000|2022-03-21 09:35:00|1038.2|1033.2|1037.3|1032.3|1039.4|1034.4|1037.3|1032.3|91
1647855600000|2022-03-21 09:40:00|1037.4|1032.4|1036.4|1031.4|1037.4|1032.4|1036.3|1031.3|36
1647855900000|2022-03-21 09:45:00|1036.5|1031.5|1032.9|1027.9|1037.1|1032.1|1031.4|1026.4|127
1647856200000|2022-03-21 09:50:00|1032.5|1027.5|1035.8|1030.8|1035.9|1030.9|1031.5|1026.5|95
1647856500000|2022-03-21 09:55:00|1036|1031|1039.5|1034.5|1039.7|1034.7|1035.9|1030.9|139
1647856800000|2022-03-21 10:00:00|1038.8|1033.8|1040|1035|1041.9|1036.9|1038.8|1033.8|76
1647857100000|2022-03-21 10:05:00|1040.1|1035.1|1038.3|1033.3|1040.2|1035.2|1038.2|1033.2|63
1647857400000|2022-03-21 10:10:00|1038.4|1033.4|1039.5|1034.5|1041.1|1036.1|1038.4|1033.4|61
1647857700000|2022-03-21 10:15:00|1039.4|1034.4|1039.8|1034.8|1040.8|1035.8|1039.3|1034.3|69
1647858000000|2022-03-21 10:20:00|1039.9|1034.9|1039.2|1034.2|1040.7|1035.7|1039|1034|73
1647858300000|2022-03-21 10:25:00|1039.4|1034.4|1039.1|1034.1|1039.6|1034.6|1038|1033|34
1647858600000|2022-03-21 10:30:00|1039|1034|1037.9|1032.9|1039.1|1034.1|1036.4|1031.4|145
1647858900000|2022-03-21 10:35:00|1037.8|1032.8|1037.9|1032.9|1038|1033|1037.6|1032.6|53
1647859200000|2022-03-21 10:40:00|1038|1033|1039.7|1034.7|1039.9|1034.9|1038|1033|40
1647859500000|2022-03-21 10:45:00|1039.6|1034.6|1036.9|1031.9|1039.9|1034.9|1036.7|1031.7|65
1647859800000|2022-03-21 10:50:00|1036.8|1031.8|1037.1|1032.1|1037.7|1032.7|1036.1|1031.1|52
1647860100000|2022-03-21 10:55:00|1037|1032|1036|1031|1037.1|1032.1|1035.2|1030.2|71
1647860400000|2022-03-21 11:00:00|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.8|1030.8|48
1647860700000|2022-03-21 11:05:00|1035.9|1030.9|1035.5|1030.5|1036.4|1031.4|1035.5|1030.5|63
1647861000000|2022-03-21 11:10:00|1035.7|1030.7|1035.7|1030.7|1036.3|1031.3|1035.6|1030.6|82
1647861300000|2022-03-21 11:15:00|1035.8|1030.8|1034.9|1029.9|1036|1031|1034.6|1029.6|77
1647861600000|2022-03-21 11:20:00|1034.8|1029.8|1036.6|1031.6|1037|1032|1034.8|1029.8|77
1647861900000|2022-03-21 11:25:00|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1036.3|1031.3|39
1647862200000|2022-03-21 11:30:00|1036.6|1031.6|1036.8|1031.8|1037|1032|1036.5|1031.5|74
1647862500000|2022-03-21 11:35:00|1036.7|1031.7|1037.2|1032.2|1037.4|1032.4|1036.4|1031.4|81
1647862800000|2022-03-21 11:40:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.5|1031.5|56
1647863100000|2022-03-21 11:45:00|1037.3|1032.3|1035.8|1030.8|1037.6|1032.6|1035.8|1030.8|96
1647863400000|2022-03-21 11:50:00|1035.7|1030.7|1036.4|1031.4|1036.4|1031.4|1034.9|1029.9|80
1647863700000|2022-03-21 11:55:00|1036.3|1031.3|1036.2|1031.2|1036.5|1031.5|1035.6|1030.6|113
1647864000000|2022-03-21 12:00:00|1036|1031|1030|1025|1036.2|1031.2|1029.9|1024.9|153
1647864300000|2022-03-21 12:05:00|1029.9|1024.9|1028.8|1023.8|1030.6|1025.6|1028.1|1023.1|159
1647864600000|2022-03-21 12:10:00|1028.9|1023.9|1029.1|1024.1|1031|1026|1028.8|1023.8|115
1647864900000|2022-03-21 12:15:00|1029|1024|1028.1|1023.1|1029.1|1024.1|1026.9|1021.9|146
1647865200000|2022-03-21 12:20:00|1027.3|1022.3|1027.6|1022.6|1028.2|1023.2|1024|1019|211
1647865500000|2022-03-21 12:25:00|1027.5|1022.5|1027.5|1022.5|1029.8|1024.8|1027|1022|138
1647865800000|2022-03-21 12:30:00|1027.4|1022.4|1029.6|1024.6|1030|1025|1026.8|1021.8|174
1647866100000|2022-03-21 12:35:00|1029.5|1024.5|1029.8|1024.8|1030.9|1025.9|1029.2|1024.2|149
1647866400000|2022-03-21 12:40:00|1029.7|1024.7|1030.6|1025.6|1030.7|1025.7|1029.3|1024.3|108
1647866700000|2022-03-21 12:45:00|1030.7|1025.7|1032.4|1027.4|1033.3|1028.3|1030.5|1025.5|104
1647867000000|2022-03-21 12:50:00|1032.3|1027.3|1032.4|1027.4|1033.1|1028.1|1031.3|1026.3|150
1647867300000|2022-03-21 12:55:00|1032.5|1027.5|1033.8|1028.8|1034.7|1029.7|1031.9|1026.9|141
1647867600000|2022-03-21 13:00:00|1034|1029|1033.8|1028.8|1035.6|1030.6|1033.6|1028.6|160
1647867900000|2022-03-21 13:05:00|1033.7|1028.7|1036.1|1031.1|1036.7|1031.7|1033.7|1028.7|147
1647868200000|2022-03-21 13:10:00|1036.2|1031.2|1037.2|1032.2|1037.5|1032.5|1036.2|1031.2|124
1647868500000|2022-03-21 13:15:00|1037.1|1032.1|1037|1032|1038|1033|1035.8|1030.8|150
1647868800000|2022-03-21 13:20:00|1037.1|1032.1|1037.6|1032.6|1038.1|1033.1|1036.4|1031.4|161
1647869100000|2022-03-21 13:25:00|1037.7|1032.7|1038.4|1033.4|1039.2|1034.2|1037.4|1032.4|205
1647869400000|2022-03-21 13:30:00|1038.3|1033.3|1040.5|1035.5|1040.7|1035.7|1038.1|1033.1|262
1647869700000|2022-03-21 13:35:00|1040.6|1035.6|1040.5|1035.5|1040.8|1035.8|1039|1034|250
1647870000000|2022-03-21 13:40:00|1040.4|1035.4|1039.8|1034.8|1040.8|1035.8|1038.2|1033.2|250
1647870300000|2022-03-21 13:45:00|1039.7|1034.7|1040.4|1035.4|1041|1036|1039|1034|263
1647870600000|2022-03-21 13:50:00|1040.5|1035.5|1039.9|1034.9|1041.1|1036.1|1039.4|1034.4|292
1647870900000|2022-03-21 13:55:00|1039.8|1034.8|1039.7|1034.7|1040.6|1035.6|1039.4|1034.4|291
1647871200000|2022-03-21 14:00:00|1039.8|1034.8|1043.3|1038.3|1044.4|1039.4|1039.8|1034.8|298
1647871500000|2022-03-21 14:05:00|1043.4|1038.4|1042.6|1037.6|1044.2|1039.2|1042|1037|217
1647871800000|2022-03-21 14:10:00|1042.5|1037.5|1042.8|1037.8|1043.3|1038.3|1041.7|1036.7|204
1647872100000|2022-03-21 14:15:00|1042.9|1037.9|1042.3|1037.3|1043.6|1038.6|1042|1037|203
1647872400000|2022-03-21 14:20:00|1042.4|1037.4|1042|1037|1042.4|1037.4|1041.1|1036.1|193
1647872700000|2022-03-21 14:25:00|1041.9|1036.9|1044.1|1039.1|1044.2|1039.2|1041.4|1036.4|128
1647873000000|2022-03-21 14:30:00|1044.2|1039.2|1045.2|1040.2|1046.1|1041.1|1043.1|1038.1|187
1647873300000|2022-03-21 14:35:00|1045.1|1040.1|1043|1038|1045.3|1040.3|1042.9|1037.9|175
1647873600000|2022-03-21 14:40:00|1043.2|1038.2|1043.7|1038.7|1045.4|1040.4|1043.2|1038.2|137
1647873900000|2022-03-21 14:45:00|1043.8|1038.8|1044|1039|1044.5|1039.5|1042.7|1037.7|197
1647874200000|2022-03-21 14:50:00|1044.1|1039.1|1043.9|1038.9|1044.3|1039.3|1042.4|1037.4|139
1647874500000|2022-03-21 14:55:00|1044|1039|1044.3|1039.3|1044.4|1039.4|1042.9|1037.9|208
1647874800000|2022-03-21 15:00:00|1044.2|1039.2|1045.6|1040.6|1045.8|1040.8|1044.1|1039.1|241
1647875100000|2022-03-21 15:05:00|1045.3|1040.3|1044.8|1039.8|1045.5|1040.5|1043.9|1038.9|158
1647875400000|2022-03-21 15:10:00|1044.7|1039.7|1043.4|1038.4|1044.9|1039.9|1042.5|1037.5|128
1647875700000|2022-03-21 15:15:00|1043.3|1038.3|1043.3|1038.3|1044.8|1039.8|1043.3|1038.3|155
1647876000000|2022-03-21 15:20:00|1043.2|1038.2|1043.1|1038.1|1044.3|1039.3|1042.9|1037.9|66
1647876300000|2022-03-21 15:25:00|1043|1038|1044.4|1039.4|1044.4|1039.4|1043|1038|120
1647876600000|2022-03-21 15:30:00|1044.6|1039.6|1043.5|1038.5|1045.2|1040.2|1043.5|1038.5|112
1647876900000|2022-03-21 15:35:00|1043.6|1038.6|1044.7|1039.7|1044.7|1039.7|1043.4|1038.4|149
1647877200000|2022-03-21 15:40:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.7|1039.7|93
1647877500000|2022-03-21 15:45:00|1045.1|1040.1|1045.8|1040.8|1045.9|1040.9|1044.9|1039.9|162
1647877800000|2022-03-21 15:50:00|1045.9|1040.9|1045.7|1040.7|1046.5|1041.5|1044.5|1039.5|183
1647878100000|2022-03-21 15:55:00|1045.8|1040.8|1046.3|1041.3|1046.4|1041.4|1045.3|1040.3|174
1647878400000|2022-03-21 16:00:00|1046.2|1041.2|1046.6|1041.6|1046.7|1041.7|1045.8|1040.8|148
1647878700000|2022-03-21 16:05:00|1046.7|1041.7|1047|1042|1047.1|1042.1|1045.8|1040.8|107
1647879000000|2022-03-21 16:10:00|1046.9|1041.9|1047.2|1042.2|1047.4|1042.4|1046.3|1041.3|165
1647879300000|2022-03-21 16:15:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1046|1041|65
1647879600000|2022-03-21 16:20:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.5|1040.5|148
1647879900000|2022-03-21 16:25:00|1045.9|1040.9|1044.6|1039.6|1046|1041|1044.1|1039.1|171
1647880200000|2022-03-21 16:30:00|1044.4|1039.4|1041.8|1036.8|1044.5|1039.5|1039|1034|412
1647880500000|2022-03-21 16:35:00|1041.7|1036.7|1043.4|1038.4|1044.1|1039.1|1041.2|1036.2|282
1647880800000|2022-03-21 16:40:00|1043.3|1038.3|1042.6|1037.6|1043.8|1038.8|1042.4|1037.4|281
1647881100000|2022-03-21 16:45:00|1042.7|1037.7|1041.1|1036.1|1042.8|1037.8|1040.9|1035.9|271
1647881400000|2022-03-21 16:50:00|1041.2|1036.2|1042.4|1037.4|1042.4|1037.4|1040.6|1035.6|221
1647881700000|2022-03-21 16:55:00|1042.3|1037.3|1041.6|1036.6|1042.7|1037.7|1040.8|1035.8|195
1647882000000|2022-03-21 17:00:00|1041.4|1036.4|1042.2|1037.2|1043|1038|1040.6|1035.6|246
1647882300000|2022-03-21 17:05:00|1041.9|1036.9|1041.4|1036.4|1042.5|1037.5|1041|1036|207
1647882600000|2022-03-21 17:10:00|1041.6|1036.6|1041|1036|1042.4|1037.4|1040.7|1035.7|147
1647882900000|2022-03-21 17:15:00|1040.9|1035.9|1040.8|1035.8|1042.6|1037.6|1040.8|1035.8|177
1647883200000|2022-03-21 17:20:00|1040.7|1035.7|1041.5|1036.5|1042.3|1037.3|1040.5|1035.5|295
1647883500000|2022-03-21 17:25:00|1041.6|1036.6|1042.4|1037.4|1042.5|1037.5|1040.9|1035.9|172
1647883800000|2022-03-21 17:30:00|1042.3|1037.3|1043.6|1038.6|1044.1|1039.1|1041.8|1036.8|246
1647884100000|2022-03-21 17:35:00|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1042.7|1037.7|251
1647884400000|2022-03-21 17:40:00|1043.4|1038.4|1043.2|1038.2|1043.7|1038.7|1042.6|1037.6|442
1647884700000|2022-03-21 17:45:00|1043.3|1038.3|1044.1|1039.1|1044.2|1039.2|1042.9|1037.9|336
1647885000000|2022-03-21 17:50:00|1044.3|1039.3|1043.5|1038.5|1044.6|1039.6|1043.1|1038.1|218
1647885300000|2022-03-21 17:55:00|1043.6|1038.6|1044.6|1039.6|1044.9|1039.9|1042.9|1037.9|210
1647885600000|2022-03-21 18:00:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044|1039|124
1647885900000|2022-03-21 18:05:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|177
1647886200000|2022-03-21 18:10:00|1044.5|1039.5|1042.8|1037.8|1044.5|1039.5|1042.8|1037.8|188
1647886500000|2022-03-21 18:15:00|1042.9|1037.9|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|191
1647886800000|2022-03-21 18:20:00|1042.1|1037.1|1043.1|1038.1|1043.6|1038.6|1042|1037|150
1647887100000|2022-03-21 18:25:00|1043|1038|1043.3|1038.3|1043.6|1038.6|1042.7|1037.7|153
1647887400000|2022-03-21 18:30:00|1043.4|1038.4|1043.3|1038.3|1043.6|1038.6|1041.9|1036.9|200
1647887700000|2022-03-21 18:35:00|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1042.9|1037.9|93
1647888000000|2022-03-21 18:40:00|1043.3|1038.3|1043.3|1038.3|1043.8|1038.8|1042.7|1037.7|131
1647888300000|2022-03-21 18:45:00|1043.4|1038.4|1043|1038|1043.7|1038.7|1042.8|1037.8|65
1647888600000|2022-03-21 18:50:00|1043.1|1038.1|1043.1|1038.1|1043.3|1038.3|1042.8|1037.8|128
1647888900000|2022-03-21 18:55:00|1043|1038|1044.1|1039.1|1044.7|1039.7|1042.3|1037.3|245
1647889200000|2022-03-21 19:00:00|1044|1039|1043.7|1038.7|1044.4|1039.4|1043.3|1038.3|110
1647889500000|2022-03-21 19:05:00|1043.5|1038.5|1042.5|1037.5|1043.6|1038.6|1042.3|1037.3|313
1647889800000|2022-03-21 19:10:00|1042.4|1037.4|1042.4|1037.4|1043.1|1038.1|1042.3|1037.3|168
1647890100000|2022-03-21 19:15:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|130
1647890400000|2022-03-21 19:20:00|1042.4|1037.4|1042.8|1037.8|1042.9|1037.9|1041.9|1036.9|73
1647890700000|2022-03-21 19:25:00|1043.1|1038.1|1042.2|1037.2|1043.1|1038.1|1042|1037|106
1647891000000|2022-03-21 19:30:00|1042.3|1037.3|1042.7|1037.7|1043.1|1038.1|1041.8|1036.8|184
1647891300000|2022-03-21 19:35:00|1042.4|1037.4|1042.3|1037.3|1043|1038|1041.5|1036.5|166
1647891600000|2022-03-21 19:40:00|1041.8|1036.8|1041.5|1036.5|1042.7|1037.7|1041.4|1036.4|94
1647891900000|2022-03-21 19:45:00|1041.8|1036.8|1039.1|1034.1|1042.1|1037.1|1039.1|1034.1|90
1647892200000|2022-03-21 19:50:00|1039.2|1034.2|1039.9|1034.9|1040.3|1035.3|1039.1|1034.1|120
1647892500000|2022-03-21 19:55:00|1039.8|1034.8|1040.1|1035.1|1040.4|1035.4|1039.7|1034.7|82
1647892800000|2022-03-21 20:00:00|1040|1035|1040.8|1035.8|1041.2|1036.2|1039.9|1034.9|46
1647893100000|2022-03-21 20:05:00|1040.7|1035.7|1040.2|1035.2|1040.7|1035.7|1039.7|1034.7|48
1647893400000|2022-03-21 20:10:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1039.9|1034.9|45
1647893700000|2022-03-21 20:15:00|1040.2|1035.2|1040|1035|1040.3|1035.3|1039.8|1034.8|43
1647894000000|2022-03-21 20:20:00|1039.8|1034.8|1041.4|1036.4|1041.4|1036.4|1039.8|1034.8|55
1647894300000|2022-03-21 20:25:00|1041.3|1036.3|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|30
1647894600000|2022-03-21 20:30:00|1041|1036|1041|1036|1041.4|1036.4|1040.6|1035.6|51
1647894900000|2022-03-21 20:35:00|1040.9|1035.9|1041|1036|1041|1036|1040.6|1035.6|18
1647895200000|2022-03-21 20:40:00|1040.9|1035.9|1040.7|1035.7|1041.1|1036.1|1040.6|1035.6|31
1647895500000|2022-03-21 20:45:00|1040.9|1035.9|1040.6|1035.6|1041.1|1036.1|1040.4|1035.4|36
1647895800000|2022-03-21 20:50:00|1040.7|1035.7|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|31
1647896100000|2022-03-21 20:55:00|1041.3|1036.3|1044.5|1033.5|1044.7|1036.8|1041|1033.2|38
1647900000000|2022-03-21 22:00:00|1043.3|1032.3|1043.3|1032.3|1043.3|1032.3|1043.3|1032.3|1
1647900300000|2022-03-21 22:05:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|19
1647900600000|2022-03-21 22:10:00|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.1|1036.1|33
1647900900000|2022-03-21 22:15:00|1042|1037|1042|1037|1042.3|1037.3|1041.9|1036.9|38
1647901200000|2022-03-21 22:20:00|1041.9|1036.9|1042|1037|1042.4|1037.4|1041.9|1036.9|12
1647901500000|2022-03-21 22:25:00|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|9
1647901800000|2022-03-21 22:30:00|1042|1037|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|62
1647902100000|2022-03-21 22:35:00|1042|1037|1041|1036|1042.1|1037.1|1041|1036|32
1647902400000|2022-03-21 22:40:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|13
1647902700000|2022-03-21 22:45:00|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|13
1647903000000|2022-03-21 22:50:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.9|1036.9|14
1647903300000|2022-03-21 22:55:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1041.7|1036.7|10
1647903600000|2022-03-21 23:00:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1647903900000|2022-03-21 23:05:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|30
1647904200000|2022-03-21 23:10:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1042|1037|33
1647904500000|2022-03-21 23:15:00|1042.1|1037.1|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|12
1647904800000|2022-03-21 23:20:00|1042|1037|1042.5|1037.5|1042.5|1037.5|1041.6|1036.6|20
1647905100000|2022-03-21 23:25:00|1042.4|1037.4|1043.1|1038.1|1043.2|1038.2|1042.4|1037.4|36
1647905400000|2022-03-21 23:30:00|1043|1038|1043|1038|1043.3|1038.3|1042.8|1037.8|20
1647905700000|2022-03-21 23:35:00|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043|1038|20
1647906000000|2022-03-21 23:40:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.1|1038.1|30
1647906300000|2022-03-21 23:45:00|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1042.5|1037.5|74
1647906600000|2022-03-21 23:50:00|1043.3|1038.3|1042.9|1037.9|1043.4|1038.4|1042.5|1037.5|65
1647906900000|2022-03-21 23:55:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|49
1647907200000|2022-03-22 00:00:00|1042.6|1037.6|1041|1036|1042.6|1037.6|1040.6|1035.6|99
1647907500000|2022-03-22 00:05:00|1041.2|1036.2|1041.5|1036.5|1041.7|1036.7|1040.9|1035.9|63
1647907800000|2022-03-22 00:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.3|1036.3|45
1647908100000|2022-03-22 00:15:00|1041.8|1036.8|1040.4|1035.4|1041.8|1036.8|1040.4|1035.4|81
1647908400000|2022-03-22 00:20:00|1040.5|1035.5|1040.5|1035.5|1041|1036|1040.3|1035.3|48
1647908700000|2022-03-22 00:25:00|1040.4|1035.4|1039.8|1034.8|1040.6|1035.6|1039.5|1034.5|68
1647909000000|2022-03-22 00:30:00|1039.7|1034.7|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|65
1647909300000|2022-03-22 00:35:00|1039.9|1034.9|1038.3|1033.3|1040.1|1035.1|1038.3|1033.3|69
1647909600000|2022-03-22 00:40:00|1038.4|1033.4|1037|1032|1038.5|1033.5|1037|1032|115
1647909900000|2022-03-22 00:45:00|1037.1|1032.1|1037.9|1032.9|1038.1|1033.1|1036.6|1031.6|154
1647910200000|2022-03-22 00:50:00|1037.7|1032.7|1038.5|1033.5|1039.4|1034.4|1037.7|1032.7|205
1647910500000|2022-03-22 00:55:00|1038.4|1033.4|1039.3|1034.3|1039.5|1034.5|1038.4|1033.4|43
1647910800000|2022-03-22 01:00:00|1039.2|1034.2|1040.3|1035.3|1040.6|1035.6|1038.9|1033.9|161
1647911100000|2022-03-22 01:05:00|1040.4|1035.4|1040|1035|1040.5|1035.5|1039.7|1034.7|582
1647911400000|2022-03-22 01:10:00|1039.8|1034.8|1040.4|1035.4|1040.6|1035.6|1039.7|1034.7|199
1647911700000|2022-03-22 01:15:00|1040.5|1035.5|1038.5|1033.5|1040.8|1035.8|1038.5|1033.5|105
1647912000000|2022-03-22 01:20:00|1038.6|1033.6|1038.4|1033.4|1039.5|1034.5|1038.4|1033.4|99
1647912300000|2022-03-22 01:25:00|1038.5|1033.5|1038.5|1033.5|1039.2|1034.2|1038.1|1033.1|87
1647912600000|2022-03-22 01:30:00|1038.4|1033.4|1039.3|1034.3|1039.4|1034.4|1038.2|1033.2|40
1647912900000|2022-03-22 01:35:00|1039.2|1034.2|1040.3|1035.3|1040.7|1035.7|1039.2|1034.2|100
1647913200000|2022-03-22 01:40:00|1040.2|1035.2|1039|1034|1040.2|1035.2|1038.6|1033.6|112
1647913500000|2022-03-22 01:45:00|1039.1|1034.1|1039.7|1034.7|1040.2|1035.2|1039|1034|104
1647913800000|2022-03-22 01:50:00|1039.8|1034.8|1040.3|1035.3|1040.4|1035.4|1039.6|1034.6|104
1647914100000|2022-03-22 01:55:00|1040.4|1035.4|1039.9|1034.9|1040.4|1035.4|1039.7|1034.7|242
1647914400000|2022-03-22 02:00:00|1040.1|1035.1|1039.8|1034.8|1040.3|1035.3|1039.7|1034.7|154
1647914700000|2022-03-22 02:05:00|1039.7|1034.7|1039.9|1034.9|1040.2|1035.2|1039.6|1034.6|86
1647915000000|2022-03-22 02:10:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.3|1034.3|38
1647915300000|2022-03-22 02:15:00|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.3|1034.3|68
1647915600000|2022-03-22 02:20:00|1039.6|1034.6|1040|1035|1040.7|1035.7|1039.5|1034.5|67
1647915900000|2022-03-22 02:25:00|1040.1|1035.1|1040.2|1035.2|1040.4|1035.4|1040|1035|240
1647916200000|2022-03-22 02:30:00|1040.1|1035.1|1041|1036|1041|1036|1040.1|1035.1|121
1647916500000|2022-03-22 02:35:00|1040.9|1035.9|1041.8|1036.8|1042|1037|1040.9|1035.9|122
1647916800000|2022-03-22 02:40:00|1041.7|1036.7|1041.4|1036.4|1041.8|1036.8|1040.9|1035.9|48
1647917100000|2022-03-22 02:45:00|1041.5|1036.5|1041.7|1036.7|1042.1|1037.1|1041.4|1036.4|30
1647917400000|2022-03-22 02:50:00|1041.8|1036.8|1042|1037|1042.5|1037.5|1041.7|1036.7|78
1647917700000|2022-03-22 02:55:00|1042.1|1037.1|1043.6|1038.6|1043.6|1038.6|1042|1037|96
1647918000000|2022-03-22 03:00:00|1043.5|1038.5|1043.8|1038.8|1043.9|1038.9|1043.2|1038.2|106
1647918300000|2022-03-22 03:05:00|1043.9|1038.9|1043.8|1038.8|1044.4|1039.4|1043.4|1038.4|94
1647918600000|2022-03-22 03:10:00|1043.9|1038.9|1043.4|1038.4|1043.9|1038.9|1043|1038|34
1647918900000|2022-03-22 03:15:00|1043.3|1038.3|1043.6|1038.6|1043.8|1038.8|1043.2|1038.2|72
1647919200000|2022-03-22 03:20:00|1043.7|1038.7|1044.2|1039.2|1044.2|1039.2|1043.6|1038.6|70
1647919500000|2022-03-22 03:25:00|1044.1|1039.1|1045.3|1040.3|1045.4|1040.4|1044.1|1039.1|61
1647919800000|2022-03-22 03:30:00|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|41
1647920100000|2022-03-22 03:35:00|1045.5|1040.5|1045|1040|1045.5|1040.5|1044.8|1039.8|43
1647920400000|2022-03-22 03:40:00|1045.1|1040.1|1045.7|1040.7|1045.7|1040.7|1044.6|1039.6|63
1647920700000|2022-03-22 03:45:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|39
1647921000000|2022-03-22 03:50:00|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|27
1647921300000|2022-03-22 03:55:00|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.3|1040.3|56
1647921600000|2022-03-22 04:00:00|1045.4|1040.4|1044.7|1039.7|1045.5|1040.5|1044.6|1039.6|47
1647921900000|2022-03-22 04:05:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|17
1647922200000|2022-03-22 04:10:00|1044.8|1039.8|1044.5|1039.5|1045.8|1040.8|1044.5|1039.5|47
1647922500000|2022-03-22 04:15:00|1044.4|1039.4|1043.6|1038.6|1044.5|1039.5|1042.7|1037.7|87
1647922800000|2022-03-22 04:20:00|1043.5|1038.5|1043|1038|1043.6|1038.6|1042.6|1037.6|104
1647923100000|2022-03-22 04:25:00|1043.1|1038.1|1043.7|1038.7|1043.7|1038.7|1043|1038|30
1647923400000|2022-03-22 04:30:00|1043.6|1038.6|1043|1038|1044|1039|1042.5|1037.5|32
1647923700000|2022-03-22 04:35:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1042.7|1037.7|37
1647924000000|2022-03-22 04:40:00|1043.3|1038.3|1042.3|1037.3|1043.7|1038.7|1042.2|1037.2|66
1647924300000|2022-03-22 04:45:00|1042.2|1037.2|1043.2|1038.2|1043.4|1038.4|1042.2|1037.2|60
1647924600000|2022-03-22 04:50:00|1043.3|1038.3|1042.9|1037.9|1043.6|1038.6|1042.7|1037.7|47
1647924900000|2022-03-22 04:55:00|1042.8|1037.8|1043.5|1038.5|1043.6|1038.6|1042.8|1037.8|34
1647925200000|2022-03-22 05:00:00|1043.6|1038.6|1043.6|1038.6|1044|1039|1043.5|1038.5|43
1647925500000|2022-03-22 05:05:00|1043.7|1038.7|1043.8|1038.8|1044|1039|1043.6|1038.6|70
1647925800000|2022-03-22 05:10:00|1043.7|1038.7|1044.1|1039.1|1044.6|1039.6|1043.7|1038.7|35
1647926100000|2022-03-22 05:15:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1043.7|1038.7|29
1647926400000|2022-03-22 05:20:00|1044|1039|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|45
1647926700000|2022-03-22 05:25:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044|1039|15
1647927000000|2022-03-22 05:30:00|1044.3|1039.3|1045.7|1040.7|1045.7|1040.7|1044.2|1039.2|62
1647927300000|2022-03-22 05:35:00|1045.8|1040.8|1047.1|1042.1|1047.7|1042.7|1045.7|1040.7|79
1647927600000|2022-03-22 05:40:00|1047|1042|1046.8|1041.8|1047.3|1042.3|1046.2|1041.2|48
1647927900000|2022-03-22 05:45:00|1046.9|1041.9|1046.7|1041.7|1047.4|1042.4|1046.6|1041.6|71
1647928200000|2022-03-22 05:50:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.2|1041.2|33
1647928500000|2022-03-22 05:55:00|1046.4|1041.4|1045.7|1040.7|1046.9|1041.9|1045.7|1040.7|44
1647928800000|2022-03-22 06:00:00|1046|1041|1045.5|1040.5|1046|1041|1045.3|1040.3|42
1647929100000|2022-03-22 06:05:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1044.7|1039.7|56
1647929400000|2022-03-22 06:10:00|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|58
1647929700000|2022-03-22 06:15:00|1045.6|1040.6|1045.7|1040.7|1046.4|1041.4|1045.5|1040.5|71
1647930000000|2022-03-22 06:20:00|1045.8|1040.8|1044.8|1039.8|1045.8|1040.8|1044.7|1039.7|128
1647930300000|2022-03-22 06:25:00|1044.7|1039.7|1044.1|1039.1|1044.8|1039.8|1044.1|1039.1|46
1647930600000|2022-03-22 06:30:00|1044.2|1039.2|1043.7|1038.7|1044.5|1039.5|1043.2|1038.2|120
1647930900000|2022-03-22 06:35:00|1043.5|1038.5|1044|1039|1044.4|1039.4|1043.4|1038.4|104
1647931200000|2022-03-22 06:40:00|1044.2|1039.2|1042.7|1037.7|1044.2|1039.2|1042.7|1037.7|70
1647931500000|2022-03-22 06:45:00|1043.1|1038.1|1042.6|1037.6|1043.4|1038.4|1042.3|1037.3|72
1647931800000|2022-03-22 06:50:00|1042.7|1037.7|1043.3|1038.3|1043.9|1038.9|1042.6|1037.6|30
1647932100000|2022-03-22 06:55:00|1043.2|1038.2|1042.4|1037.4|1043.3|1038.3|1042.4|1037.4|26
1647932400000|2022-03-22 07:00:00|1042.2|1037.2|1043.4|1038.4|1043.8|1038.8|1042.2|1037.2|68
1647932700000|2022-03-22 07:05:00|1043.5|1038.5|1042.8|1037.8|1043.8|1038.8|1042.6|1037.6|43
1647933000000|2022-03-22 07:10:00|1042.7|1037.7|1042.9|1037.9|1043|1038|1042.2|1037.2|77
1647933300000|2022-03-22 07:15:00|1043.1|1038.1|1043.8|1038.8|1043.9|1038.9|1042.6|1037.6|65
1647933600000|2022-03-22 07:20:00|1044|1039|1043.7|1038.7|1044|1039|1043.2|1038.2|230
1647933900000|2022-03-22 07:25:00|1043.6|1038.6|1041.9|1036.9|1043.6|1038.6|1041.4|1036.4|64
1647934200000|2022-03-22 07:30:00|1041.8|1036.8|1043.7|1038.7|1043.7|1038.7|1041.8|1036.8|66
1647934500000|2022-03-22 07:35:00|1043.6|1038.6|1042.5|1037.5|1043.7|1038.7|1041.7|1036.7|88
1647934800000|2022-03-22 07:40:00|1042.4|1037.4|1042.9|1037.9|1043.2|1038.2|1042.4|1037.4|58
1647935100000|2022-03-22 07:45:00|1043|1038|1041.3|1036.3|1043|1038|1040.6|1035.6|70
1647935400000|2022-03-22 07:50:00|1041.6|1036.6|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|63
1647935700000|2022-03-22 07:55:00|1041.1|1036.1|1041.1|1036.1|1042.8|1037.8|1041.1|1036.1|64
1647936000000|2022-03-22 08:00:00|1041|1036|1039.9|1034.9|1041|1036|1039.4|1034.4|87
1647936300000|2022-03-22 08:05:00|1040|1035|1038.6|1033.6|1040.7|1035.7|1038.6|1033.6|122
1647936600000|2022-03-22 08:10:00|1038.5|1033.5|1034.8|1029.8|1038.6|1033.6|1034.6|1029.6|261
1647936900000|2022-03-22 08:15:00|1034.9|1029.9|1036.2|1031.2|1036.7|1031.7|1034.6|1029.6|155
1647937200000|2022-03-22 08:20:00|1036.5|1031.5|1036.9|1031.9|1038.4|1033.4|1036.2|1031.2|139
1647937500000|2022-03-22 08:25:00|1037|1032|1037.1|1032.1|1037.6|1032.6|1036.1|1031.1|131
1647937800000|2022-03-22 08:30:00|1037.2|1032.2|1035.4|1030.4|1038|1033|1035.4|1030.4|97
1647938100000|2022-03-22 08:35:00|1035.2|1030.2|1036.2|1031.2|1036.5|1031.5|1035|1030|144
1647938400000|2022-03-22 08:40:00|1036.1|1031.1|1033.9|1028.9|1036.5|1031.5|1033.9|1028.9|190
1647938700000|2022-03-22 08:45:00|1034|1029|1035.6|1030.6|1035.9|1030.9|1034|1029|99
1647939000000|2022-03-22 08:50:00|1035.7|1030.7|1034.3|1029.3|1036|1031|1034|1029|122
1647939300000|2022-03-22 08:55:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1032.4|1027.4|125
1647939600000|2022-03-22 09:00:00|1033.8|1028.8|1033.1|1028.1|1034|1029|1031.5|1026.5|156
1647939900000|2022-03-22 09:05:00|1033.2|1028.2|1029.8|1024.8|1033.3|1028.3|1029.7|1024.7|149
1647940200000|2022-03-22 09:10:00|1030|1025|1031.2|1026.2|1032.8|1027.8|1030|1025|119
1647940500000|2022-03-22 09:15:00|1031.1|1026.1|1032.7|1027.7|1033|1028|1031|1026|112
1647940800000|2022-03-22 09:20:00|1032.6|1027.6|1032.6|1027.6|1033|1028|1031.4|1026.4|108
1647941100000|2022-03-22 09:25:00|1032.5|1027.5|1031.6|1026.6|1032.8|1027.8|1030.6|1025.6|98
1647941400000|2022-03-22 09:30:00|1031.4|1026.4|1032.9|1027.9|1032.9|1027.9|1031.1|1026.1|116
1647941700000|2022-03-22 09:35:00|1033|1028|1032.8|1027.8|1033.3|1028.3|1032.1|1027.1|120
1647942000000|2022-03-22 09:40:00|1032.7|1027.7|1032.8|1027.8|1033.6|1028.6|1032.3|1027.3|99
1647942300000|2022-03-22 09:45:00|1032.9|1027.9|1033.5|1028.5|1033.6|1028.6|1032.5|1027.5|104
1647942600000|2022-03-22 09:50:00|1033.6|1028.6|1032.9|1027.9|1033.8|1028.8|1032.8|1027.8|63
1647942900000|2022-03-22 09:55:00|1033.2|1028.2|1033.3|1028.3|1033.5|1028.5|1033.1|1028.1|59
1647943200000|2022-03-22 10:00:00|1033.2|1028.2|1032.4|1027.4|1033.3|1028.3|1031.8|1026.8|95
1647943500000|2022-03-22 10:05:00|1032.3|1027.3|1034.1|1029.1|1034.6|1029.6|1032.1|1027.1|113
1647943800000|2022-03-22 10:10:00|1033.9|1028.9|1034.7|1029.7|1034.8|1029.8|1033.6|1028.6|124
1647944100000|2022-03-22 10:15:00|1034.6|1029.6|1035.5|1030.5|1035.9|1030.9|1034.4|1029.4|90
1647944400000|2022-03-22 10:20:00|1035.6|1030.6|1034.5|1029.5|1036.3|1031.3|1034.5|1029.5|111
1647944700000|2022-03-22 10:25:00|1034.4|1029.4|1035.5|1030.5|1035.6|1030.6|1034.4|1029.4|98
1647945000000|2022-03-22 10:30:00|1035.4|1030.4|1035.3|1030.3|1037|1032|1034.8|1029.8|87
1647945300000|2022-03-22 10:35:00|1035.4|1030.4|1034.9|1029.9|1035.5|1030.5|1034.7|1029.7|52
1647945600000|2022-03-22 10:40:00|1034.7|1029.7|1034.9|1029.9|1035.1|1030.1|1034.6|1029.6|151
1647945900000|2022-03-22 10:45:00|1034.8|1029.8|1034.9|1029.9|1035.2|1030.2|1034.7|1029.7|37
1647946200000|2022-03-22 10:50:00|1035|1030|1034.6|1029.6|1035|1030|1034.6|1029.6|40
1647946500000|2022-03-22 10:55:00|1034.7|1029.7|1035.4|1030.4|1035.9|1030.9|1034.4|1029.4|56
1647946800000|2022-03-22 11:00:00|1035.3|1030.3|1035.6|1030.6|1036.1|1031.1|1035.1|1030.1|100
1647947100000|2022-03-22 11:05:00|1035.7|1030.7|1035.2|1030.2|1035.7|1030.7|1034.8|1029.8|65
1647947400000|2022-03-22 11:10:00|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1034.8|1029.8|56
1647947700000|2022-03-22 11:15:00|1035.6|1030.6|1036.2|1031.2|1036.3|1031.3|1034.9|1029.9|80
1647948000000|2022-03-22 11:20:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.4|1030.4|65
1647948300000|2022-03-22 11:25:00|1035.5|1030.5|1035.5|1030.5|1035.9|1030.9|1035.4|1030.4|55
1647948600000|2022-03-22 11:30:00|1035.6|1030.6|1034.4|1029.4|1035.7|1030.7|1034.4|1029.4|56
1647948900000|2022-03-22 11:35:00|1034.5|1029.5|1035.6|1030.6|1035.8|1030.8|1034.1|1029.1|103
1647949200000|2022-03-22 11:40:00|1035.5|1030.5|1033.9|1028.9|1035.5|1030.5|1033.8|1028.8|108
1647949500000|2022-03-22 11:45:00|1033.8|1028.8|1035|1030|1035.1|1030.1|1033.8|1028.8|92
1647949800000|2022-03-22 11:50:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.9|1029.9|48
1647950100000|2022-03-22 11:55:00|1035|1030|1035|1030|1035.7|1030.7|1034.7|1029.7|53
1647950400000|2022-03-22 12:00:00|1034.9|1029.9|1035|1030|1035.4|1030.4|1034.8|1029.8|86
1647950700000|2022-03-22 12:05:00|1035.1|1030.1|1035.1|1030.1|1035.7|1030.7|1034.9|1029.9|79
1647951000000|2022-03-22 12:10:00|1035|1030|1034.1|1029.1|1035.2|1030.2|1033.4|1028.4|71
1647951300000|2022-03-22 12:15:00|1034.2|1029.2|1034.8|1029.8|1035.2|1030.2|1034.2|1029.2|147
1647951600000|2022-03-22 12:20:00|1034.9|1029.9|1031.3|1026.3|1035.3|1030.3|1030.6|1025.6|121
1647951900000|2022-03-22 12:25:00|1031.9|1026.9|1032.5|1027.5|1032.6|1027.6|1028.4|1023.4|246
1647952200000|2022-03-22 12:30:00|1032.6|1027.6|1029.3|1024.3|1033.3|1028.3|1028.5|1023.5|160
1647952500000|2022-03-22 12:35:00|1029.2|1024.2|1028.5|1023.5|1031.4|1026.4|1028.5|1023.5|146
1647952800000|2022-03-22 12:40:00|1028.4|1023.4|1030.4|1025.4|1030.4|1025.4|1027.7|1022.7|157
1647953100000|2022-03-22 12:45:00|1030.8|1025.8|1031.7|1026.7|1031.9|1026.9|1029.3|1024.3|212
1647953400000|2022-03-22 12:50:00|1031.6|1026.6|1029.5|1024.5|1031.7|1026.7|1028.7|1023.7|147
1647953700000|2022-03-22 12:55:00|1029.4|1024.4|1026.8|1021.8|1030.3|1025.3|1026.6|1021.6|203
1647954000000|2022-03-22 13:00:00|1026.9|1021.9|1026.9|1021.9|1027.8|1022.8|1026|1021|256
1647954300000|2022-03-22 13:05:00|1026.8|1021.8|1023.8|1018.8|1027.1|1022.1|1021.4|1016.4|243
1647954600000|2022-03-22 13:10:00|1023.5|1018.5|1024.9|1019.9|1024.9|1019.9|1022.2|1017.2|147
1647954900000|2022-03-22 13:15:00|1025|1020|1024.9|1019.9|1026|1021|1023.5|1018.5|222
1647955200000|2022-03-22 13:20:00|1024.5|1019.5|1023.7|1018.7|1024.9|1019.9|1021.6|1016.6|127
1647955500000|2022-03-22 13:25:00|1023.8|1018.8|1023.1|1018.1|1024.6|1019.6|1022.4|1017.4|153
1647955800000|2022-03-22 13:30:00|1023.2|1018.2|1023.3|1018.3|1023.6|1018.6|1021.6|1016.6|310
1647956100000|2022-03-22 13:35:00|1023.2|1018.2|1024.2|1019.2|1025.4|1020.4|1023|1018|321
1647956400000|2022-03-22 13:40:00|1024.3|1019.3|1024.4|1019.4|1026.3|1021.3|1023.5|1018.5|309
1647956700000|2022-03-22 13:45:00|1024.2|1019.2|1026.8|1021.8|1027.3|1022.3|1022.9|1017.9|264
1647957000000|2022-03-22 13:50:00|1026.9|1021.9|1025|1020|1027.3|1022.3|1024.7|1019.7|231
1647957300000|2022-03-22 13:55:00|1024.9|1019.9|1023.9|1018.9|1025.2|1020.2|1022.9|1017.9|188
1647957600000|2022-03-22 14:00:00|1024|1019|1020.4|1015.4|1024.2|1019.2|1020.4|1015.4|334
1647957900000|2022-03-22 14:05:00|1020.5|1015.5|1022|1017|1022.3|1017.3|1018.5|1013.5|463
1647958200000|2022-03-22 14:10:00|1021.9|1016.9|1020.3|1015.3|1022.1|1017.1|1018.9|1013.9|216
1647958500000|2022-03-22 14:15:00|1020.2|1015.2|1020.1|1015.1|1021.1|1016.1|1018.8|1013.8|259
1647958800000|2022-03-22 14:20:00|1020|1015|1020.2|1015.2|1020.5|1015.5|1019|1014|196
1647959100000|2022-03-22 14:25:00|1020.3|1015.3|1016.8|1011.8|1020.4|1015.4|1016.3|1011.3|250
1647959400000|2022-03-22 14:30:00|1016.9|1011.9|1018.3|1013.3|1018.3|1013.3|1016.7|1011.7|170
1647959700000|2022-03-22 14:35:00|1018.4|1013.4|1019.2|1014.2|1020.4|1015.4|1017.8|1012.8|159
1647960000000|2022-03-22 14:40:00|1019.4|1014.4|1018.4|1013.4|1019.8|1014.8|1018.4|1013.4|107
1647960300000|2022-03-22 14:45:00|1018.5|1013.5|1019.5|1014.5|1020.1|1015.1|1018.5|1013.5|191
1647960600000|2022-03-22 14:50:00|1019.6|1014.6|1020.2|1015.2|1021|1016|1019.6|1014.6|135
1647960900000|2022-03-22 14:55:00|1020.1|1015.1|1020.2|1015.2|1020.9|1015.9|1018.8|1013.8|145
1647961200000|2022-03-22 15:00:00|1020.1|1015.1|1021.1|1016.1|1022.1|1017.1|1019.3|1014.3|189
1647961500000|2022-03-22 15:05:00|1021|1016|1021.6|1016.6|1022|1017|1020.2|1015.2|152
1647961800000|2022-03-22 15:10:00|1021.7|1016.7|1022.2|1017.2|1022.2|1017.2|1020|1015|153
1647962100000|2022-03-22 15:15:00|1022.1|1017.1|1021|1016|1022.2|1017.2|1020.9|1015.9|164
1647962400000|2022-03-22 15:20:00|1020.8|1015.8|1020|1015|1020.9|1015.9|1018.1|1013.1|155
1647962700000|2022-03-22 15:25:00|1019.9|1014.9|1019.4|1014.4|1020.7|1015.7|1019|1014|138
1647963000000|2022-03-22 15:30:00|1019.5|1014.5|1018.8|1013.8|1019.8|1014.8|1017.9|1012.9|121
1647963300000|2022-03-22 15:35:00|1019|1014|1019|1014|1019.3|1014.3|1018.2|1013.2|138
1647963600000|2022-03-22 15:40:00|1018.9|1013.9|1022.9|1017.9|1024.7|1019.7|1018.8|1013.8|144
1647963900000|2022-03-22 15:45:00|1023|1018|1022.7|1017.7|1023.6|1018.6|1021.9|1016.9|124
1647964200000|2022-03-22 15:50:00|1022.8|1017.8|1023.2|1018.2|1023.4|1018.4|1022|1017|134
1647964500000|2022-03-22 15:55:00|1023.3|1018.3|1022.6|1017.6|1023.5|1018.5|1021.6|1016.6|193
1647964800000|2022-03-22 16:00:00|1022.4|1017.4|1022.7|1017.7|1022.9|1017.9|1021.8|1016.8|167
1647965100000|2022-03-22 16:05:00|1022.8|1017.8|1021.9|1016.9|1023.1|1018.1|1021.5|1016.5|106
1647965400000|2022-03-22 16:10:00|1021.8|1016.8|1022.2|1017.2|1022.4|1017.4|1021|1016|103
1647965700000|2022-03-22 16:15:00|1022.3|1017.3|1022.2|1017.2|1022.9|1017.9|1021.4|1016.4|114
1647966000000|2022-03-22 16:20:00|1022.5|1017.5|1022.7|1017.7|1023.2|1018.2|1022.4|1017.4|130
1647966300000|2022-03-22 16:25:00|1022.6|1017.6|1023.2|1018.2|1023.6|1018.6|1022.1|1017.1|144
1647966600000|2022-03-22 16:30:00|1023.3|1018.3|1022.4|1017.4|1023.3|1018.3|1022.1|1017.1|89
1647966900000|2022-03-22 16:35:00|1022.5|1017.5|1022.5|1017.5|1023.1|1018.1|1022.3|1017.3|173
1647967200000|2022-03-22 16:40:00|1022.4|1017.4|1023.2|1018.2|1023.8|1018.8|1022|1017|147
1647967500000|2022-03-22 16:45:00|1023.3|1018.3|1023.7|1018.7|1023.7|1018.7|1022.6|1017.6|137
1647967800000|2022-03-22 16:50:00|1023.8|1018.8|1025.2|1020.2|1025.6|1020.6|1023.2|1018.2|160
1647968100000|2022-03-22 16:55:00|1024.6|1019.6|1024|1019|1024.9|1019.9|1023.8|1018.8|192
1647968400000|2022-03-22 17:00:00|1024.1|1019.1|1025.4|1020.4|1026|1021|1024|1019|250
1647968700000|2022-03-22 17:05:00|1025.3|1020.3|1025|1020|1025.7|1020.7|1024.8|1019.8|104
1647969000000|2022-03-22 17:10:00|1025.2|1020.2|1025.4|1020.4|1026|1021|1024.6|1019.6|114
1647969300000|2022-03-22 17:15:00|1025.6|1020.6|1026.9|1021.9|1027.3|1022.3|1025.6|1020.6|94
1647969600000|2022-03-22 17:20:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1026|1021|102
1647969900000|2022-03-22 17:25:00|1027.6|1022.6|1027.1|1022.1|1028.6|1023.6|1027.1|1022.1|155
1647970200000|2022-03-22 17:30:00|1027|1022|1028.8|1023.8|1028.9|1023.9|1027|1022|139
1647970500000|2022-03-22 17:35:00|1028.9|1023.9|1027.7|1022.7|1028.9|1023.9|1027.3|1022.3|93
1647970800000|2022-03-22 17:40:00|1027.8|1022.8|1026.4|1021.4|1027.8|1022.8|1026.4|1021.4|59
1647971100000|2022-03-22 17:45:00|1026.3|1021.3|1027.9|1022.9|1027.9|1022.9|1025.9|1020.9|53
1647971400000|2022-03-22 17:50:00|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.3|1022.3|65
1647971700000|2022-03-22 17:55:00|1027.5|1022.5|1026.1|1021.1|1027.6|1022.6|1026|1021|66
1647972000000|2022-03-22 18:00:00|1026.2|1021.2|1027.6|1022.6|1027.7|1022.7|1026.2|1021.2|87
1647972300000|2022-03-22 18:05:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.2|1022.2|56
1647972600000|2022-03-22 18:10:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|27
1647972900000|2022-03-22 18:15:00|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.5|1022.5|52
1647973200000|2022-03-22 18:20:00|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|61
1647973500000|2022-03-22 18:25:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1026.8|1021.8|64
1647973800000|2022-03-22 18:30:00|1027.5|1022.5|1028.9|1023.9|1029.6|1024.6|1027.4|1022.4|109
1647974100000|2022-03-22 18:35:00|1029|1024|1028|1023|1029|1024|1028|1023|263
1647974400000|2022-03-22 18:40:00|1028.2|1023.2|1029.2|1024.2|1029.2|1024.2|1028.1|1023.1|93
1647974700000|2022-03-22 18:45:00|1029.1|1024.1|1029.5|1024.5|1029.6|1024.6|1029|1024|48
1647975000000|2022-03-22 18:50:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|77
1647975300000|2022-03-22 18:55:00|1029.3|1024.3|1028.2|1023.2|1029.4|1024.4|1028.2|1023.2|192
1647975600000|2022-03-22 19:00:00|1028.1|1023.1|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|91
1647975900000|2022-03-22 19:05:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|35
1647976200000|2022-03-22 19:10:00|1029.4|1024.4|1029.9|1024.9|1029.9|1024.9|1029.3|1024.3|34
1647976500000|2022-03-22 19:15:00|1030|1025|1028.6|1023.6|1030|1025|1028.5|1023.5|100
1647976800000|2022-03-22 19:20:00|1028.7|1023.7|1029.4|1024.4|1029.4|1024.4|1028.7|1023.7|80
1647977100000|2022-03-22 19:25:00|1029.5|1024.5|1028.7|1023.7|1029.5|1024.5|1028.6|1023.6|68
1647977400000|2022-03-22 19:30:00|1028.6|1023.6|1029.4|1024.4|1029.5|1024.5|1028|1023|139
1647977700000|2022-03-22 19:35:00|1029.3|1024.3|1029|1024|1029.6|1024.6|1029|1024|75
1647978000000|2022-03-22 19:40:00|1029.1|1024.1|1028.4|1023.4|1029.1|1024.1|1028.3|1023.3|114
1647978300000|2022-03-22 19:45:00|1028.3|1023.3|1028.4|1023.4|1028.6|1023.6|1028.1|1023.1|69
1647978600000|2022-03-22 19:50:00|1028.3|1023.3|1027.8|1022.8|1028.6|1023.6|1027.8|1022.8|101
1647978900000|2022-03-22 19:55:00|1028|1023|1028.4|1023.4|1028.7|1023.7|1027.8|1022.8|85
1647979200000|2022-03-22 20:00:00|1028.3|1023.3|1028.5|1023.5|1028.7|1023.7|1027.9|1022.9|44
1647979500000|2022-03-22 20:05:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1028|1023|52
1647979800000|2022-03-22 20:10:00|1028.1|1023.1|1027.4|1022.4|1028.1|1023.1|1027.3|1022.3|29
1647980100000|2022-03-22 20:15:00|1027.3|1022.3|1027.4|1022.4|1027.8|1022.8|1027.2|1022.2|20
1647980400000|2022-03-22 20:20:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.1|1022.1|28
1647980700000|2022-03-22 20:25:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1027.2|1022.2|63
1647981000000|2022-03-22 20:30:00|1027.5|1022.5|1027.7|1022.7|1028.3|1023.3|1027.3|1022.3|24
1647981300000|2022-03-22 20:35:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.3|1022.3|41
1647981600000|2022-03-22 20:40:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.3|1022.3|24
1647981900000|2022-03-22 20:45:00|1027.7|1022.7|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|62
1647982200000|2022-03-22 20:50:00|1027.4|1022.4|1027.8|1022.8|1028|1023|1027.3|1022.3|29
1647982500000|2022-03-22 20:55:00|1027.7|1022.7|1031|1020|1031.1|1022.8|1027.6|1019|43
1647986400000|2022-03-22 22:00:00|1030.8|1019.8|1030.8|1019.8|1030.8|1019.8|1030.8|1019.8|1
1647986700000|2022-03-22 22:05:00|1030.7|1019.7|1027.7|1022.7|1031.8|1023.2|1027.6|1019.7|17
1647987000000|2022-03-22 22:10:00|1027.6|1022.6|1027.6|1022.6|1027.8|1022.8|1027.4|1022.4|14
1647987300000|2022-03-22 22:15:00|1027.4|1022.4|1027.7|1022.7|1027.9|1022.9|1027.4|1022.4|34
1647987600000|2022-03-22 22:20:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.2|1022.2|11
1647987900000|2022-03-22 22:25:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|17
1647988200000|2022-03-22 22:30:00|1027.6|1022.6|1028|1023|1028.5|1023.5|1027.6|1022.6|24
1647988500000|2022-03-22 22:35:00|1028.1|1023.1|1028|1023|1028.2|1023.2|1027.8|1022.8|17
1647988800000|2022-03-22 22:40:00|1027.9|1022.9|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|19
1647989100000|2022-03-22 22:45:00|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|3
1647989400000|2022-03-22 22:50:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|3
1647989700000|2022-03-22 22:55:00|1028|1023|1027.7|1022.7|1028|1023|1027.5|1022.5|51
1647990000000|2022-03-22 23:00:00|1027.6|1022.6|1027.7|1022.7|1028.2|1023.2|1027.6|1022.6|21
1647990300000|2022-03-22 23:05:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|18
1647990600000|2022-03-22 23:10:00|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|17
1647990900000|2022-03-22 23:15:00|1027.7|1022.7|1027.8|1022.8|1028.2|1023.2|1027.7|1022.7|29
1647991200000|2022-03-22 23:20:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.7|1022.7|19
1647991500000|2022-03-22 23:25:00|1027.8|1022.8|1028.8|1023.8|1028.9|1023.9|1027.7|1022.7|32
1647991800000|2022-03-22 23:30:00|1028.7|1023.7|1027.9|1022.9|1028.7|1023.7|1027.9|1022.9|29
1647992100000|2022-03-22 23:35:00|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.1|1023.1|28
1647992400000|2022-03-22 23:40:00|1028.2|1023.2|1027.7|1022.7|1028.3|1023.3|1027.6|1022.6|18
1647992700000|2022-03-22 23:45:00|1027.6|1022.6|1027.4|1022.4|1027.8|1022.8|1026.9|1021.9|62
1647993000000|2022-03-22 23:50:00|1027.3|1022.3|1027.3|1022.3|1027.7|1022.7|1027.2|1022.2|29
1647993300000|2022-03-22 23:55:00|1027.4|1022.4|1026.3|1021.3|1027.4|1022.4|1026.1|1021.1|72
1647993600000|2022-03-23 00:00:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1025.4|1020.4|62
1647993900000|2022-03-23 00:05:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.6|1020.6|60
1647994200000|2022-03-23 00:10:00|1026.1|1021.1|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|42
1647994500000|2022-03-23 00:15:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|29
1647994800000|2022-03-23 00:20:00|1024.1|1019.1|1021.9|1016.9|1024.1|1019.1|1021.9|1016.9|52
1647995100000|2022-03-23 00:25:00|1022|1017|1021.1|1016.1|1022|1017|1020.7|1015.7|106
1647995400000|2022-03-23 00:30:00|1021|1016|1022|1017|1022.5|1017.5|1020.8|1015.8|54
1647995700000|2022-03-23 00:35:00|1021.9|1016.9|1021.9|1016.9|1022.5|1017.5|1021.7|1016.7|33
1647996000000|2022-03-23 00:40:00|1021.8|1016.8|1020.5|1015.5|1022|1017|1020.4|1015.4|26
1647996300000|2022-03-23 00:45:00|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020|1015|57
1647996600000|2022-03-23 00:50:00|1020.5|1015.5|1021.7|1016.7|1022|1017|1020.4|1015.4|106
1647996900000|2022-03-23 00:55:00|1021.8|1016.8|1021.9|1016.9|1022.1|1017.1|1021.5|1016.5|52
1647997200000|2022-03-23 01:00:00|1021.8|1016.8|1023.9|1018.9|1024.7|1019.7|1021.2|1016.2|146
1647997500000|2022-03-23 01:05:00|1023.8|1018.8|1022.1|1017.1|1023.8|1018.8|1022|1017|65
1647997800000|2022-03-23 01:10:00|1022.2|1017.2|1023.7|1018.7|1024.3|1019.3|1022.1|1017.1|67
1647998100000|2022-03-23 01:15:00|1023.6|1018.6|1023.1|1018.1|1023.7|1018.7|1023|1018|49
1647998400000|2022-03-23 01:20:00|1023.2|1018.2|1023.2|1018.2|1023.4|1018.4|1022.9|1017.9|41
1647998700000|2022-03-23 01:25:00|1023.3|1018.3|1022.5|1017.5|1023.5|1018.5|1022.5|1017.5|37
1647999000000|2022-03-23 01:30:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022|1017|199
1647999300000|2022-03-23 01:35:00|1023.1|1018.1|1022.5|1017.5|1023.5|1018.5|1022.5|1017.5|99
1647999600000|2022-03-23 01:40:00|1022.4|1017.4|1024.6|1019.6|1024.7|1019.7|1022|1017|65
1647999900000|2022-03-23 01:45:00|1024.7|1019.7|1023.6|1018.6|1024.8|1019.8|1023.4|1018.4|62
1648000200000|2022-03-23 01:50:00|1023.7|1018.7|1024.6|1019.6|1024.6|1019.6|1023.6|1018.6|43
1648000500000|2022-03-23 01:55:00|1024.5|1019.5|1023.7|1018.7|1024.6|1019.6|1023|1018|45
1648000800000|2022-03-23 02:00:00|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023|1018|69
1648001100000|2022-03-23 02:05:00|1024.4|1019.4|1024.9|1019.9|1025.8|1020.8|1024.4|1019.4|64
1648001400000|2022-03-23 02:10:00|1025|1020|1025.5|1020.5|1025.6|1020.6|1024.6|1019.6|70
1648001700000|2022-03-23 02:15:00|1025.4|1020.4|1024.9|1019.9|1025.8|1020.8|1023.6|1018.6|68
1648002000000|2022-03-23 02:20:00|1024.8|1019.8|1024.9|1019.9|1025.7|1020.7|1024.8|1019.8|80
1648002300000|2022-03-23 02:25:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1023.7|1018.7|81
1648002600000|2022-03-23 02:30:00|1024.6|1019.6|1025.7|1020.7|1025.9|1020.9|1024.6|1019.6|424
1648002900000|2022-03-23 02:35:00|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|92
1648003200000|2022-03-23 02:40:00|1025.5|1020.5|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|35
1648003500000|2022-03-23 02:45:00|1025.5|1020.5|1025.9|1020.9|1025.9|1020.9|1025.4|1020.4|29
1648003800000|2022-03-23 02:50:00|1026|1021|1026|1021|1026|1021|1025.8|1020.8|31
1648004100000|2022-03-23 02:55:00|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|49
1648004400000|2022-03-23 03:00:00|1025.6|1020.6|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|25
1648004700000|2022-03-23 03:05:00|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|7
1648005000000|2022-03-23 03:10:00|1025.7|1020.7|1026.1|1021.1|1026.2|1021.2|1025.5|1020.5|33
1648005300000|2022-03-23 03:15:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026|1021|41
1648005600000|2022-03-23 03:20:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|40
1648005900000|2022-03-23 03:25:00|1026|1021|1025.3|1020.3|1026.1|1021.1|1025.3|1020.3|23
1648006200000|2022-03-23 03:30:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1024.6|1019.6|42
1648006500000|2022-03-23 03:35:00|1024.9|1019.9|1024.7|1019.7|1025|1020|1024.6|1019.6|46
1648006800000|2022-03-23 03:40:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|39
1648007100000|2022-03-23 03:45:00|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|40
1648007400000|2022-03-23 03:50:00|1024.5|1019.5|1023.9|1018.9|1024.6|1019.6|1023.8|1018.8|44
1648007700000|2022-03-23 03:55:00|1024|1019|1024|1019|1024.2|1019.2|1023.8|1018.8|38
1648008000000|2022-03-23 04:00:00|1024.1|1019.1|1024.5|1019.5|1024.6|1019.6|1024.1|1019.1|9
1648008300000|2022-03-23 04:05:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|26
1648008600000|2022-03-23 04:10:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.3|1019.3|9
1648008900000|2022-03-23 04:15:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|10
1648009200000|2022-03-23 04:20:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1648009800000|2022-03-23 04:30:00|1024.9|1019.9|1024.6|1019.6|1025|1020|1024.6|1019.6|19
1648010100000|2022-03-23 04:35:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1648010400000|2022-03-23 04:40:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|41
1648010700000|2022-03-23 04:45:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|16
1648011000000|2022-03-23 04:50:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.2|1019.2|14
1648011300000|2022-03-23 04:55:00|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.4|1019.4|5
1648011600000|2022-03-23 05:00:00|1024.6|1019.6|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|23
1648011900000|2022-03-23 05:05:00|1023.7|1018.7|1023.3|1018.3|1023.9|1018.9|1023.1|1018.1|29
1648012200000|2022-03-23 05:10:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023|1018|13
1648012500000|2022-03-23 05:15:00|1023.4|1018.4|1023.5|1018.5|1023.7|1018.7|1023.4|1018.4|39
1648012800000|2022-03-23 05:20:00|1023.4|1018.4|1023.9|1018.9|1024.1|1019.1|1023.3|1018.3|43
1648013100000|2022-03-23 05:25:00|1023.8|1018.8|1024.3|1019.3|1024.3|1019.3|1023.6|1018.6|36
1648013400000|2022-03-23 05:30:00|1024.1|1019.1|1023.8|1018.8|1024.4|1019.4|1023.5|1018.5|55
1648013700000|2022-03-23 05:35:00|1023.7|1018.7|1024.4|1019.4|1024.5|1019.5|1023.5|1018.5|86
1648014000000|2022-03-23 05:40:00|1024.3|1019.3|1024.1|1019.1|1024.7|1019.7|1023.8|1018.8|56
1648014300000|2022-03-23 05:45:00|1024.2|1019.2|1023.8|1018.8|1024.5|1019.5|1023.8|1018.8|42
1648014600000|2022-03-23 05:50:00|1023.9|1018.9|1023.9|1018.9|1024.3|1019.3|1023.7|1018.7|43
1648014900000|2022-03-23 05:55:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.2|1018.2|40
1648015200000|2022-03-23 06:00:00|1023.8|1018.8|1020.3|1015.3|1023.8|1018.8|1020.2|1015.2|42
1648015500000|2022-03-23 06:05:00|1020|1015|1020.7|1015.7|1022.5|1017.5|1019.9|1014.9|75
1648015800000|2022-03-23 06:10:00|1020.8|1015.8|1019.7|1014.7|1020.9|1015.9|1019.5|1014.5|88
1648016100000|2022-03-23 06:15:00|1019.8|1014.8|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|67
1648016400000|2022-03-23 06:20:00|1020.3|1015.3|1019.7|1014.7|1020.3|1015.3|1019.3|1014.3|45
1648016700000|2022-03-23 06:25:00|1019.5|1014.5|1018.5|1013.5|1019.7|1014.7|1018.5|1013.5|55
1648017000000|2022-03-23 06:30:00|1018.6|1013.6|1018.7|1013.7|1019.3|1014.3|1018.3|1013.3|35
1648017300000|2022-03-23 06:35:00|1018.8|1013.8|1018.8|1013.8|1019.7|1014.7|1018.4|1013.4|50
1648017600000|2022-03-23 06:40:00|1018.9|1013.9|1019.4|1014.4|1020.2|1015.2|1018.9|1013.9|30
1648017900000|2022-03-23 06:45:00|1019.5|1014.5|1019|1014|1019.7|1014.7|1019|1014|13
1648018200000|2022-03-23 06:50:00|1019.1|1014.1|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|33
1648018500000|2022-03-23 06:55:00|1018.9|1013.9|1018.9|1013.9|1019.7|1014.7|1018.8|1013.8|50
1648018800000|2022-03-23 07:00:00|1018.8|1013.8|1019.8|1014.8|1020.6|1015.6|1018.8|1013.8|100
1648019100000|2022-03-23 07:05:00|1019.7|1014.7|1019.9|1014.9|1020|1015|1018.5|1013.5|31
1648019400000|2022-03-23 07:10:00|1019.8|1014.8|1018.9|1013.9|1019.9|1014.9|1018.9|1013.9|55
1648019700000|2022-03-23 07:15:00|1019|1014|1019|1014|1019.8|1014.8|1018.6|1013.6|43
1648020000000|2022-03-23 07:20:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1017.8|1012.8|68
1648020300000|2022-03-23 07:25:00|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018|1013|55
1648020600000|2022-03-23 07:30:00|1018.3|1013.3|1019.3|1014.3|1019.7|1014.7|1018.1|1013.1|64
1648020900000|2022-03-23 07:35:00|1019.4|1014.4|1021.4|1016.4|1021.6|1016.6|1019.2|1014.2|90
1648021200000|2022-03-23 07:40:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1020.6|1015.6|67
1648021500000|2022-03-23 07:45:00|1021.2|1016.2|1021.7|1016.7|1021.8|1016.8|1021.1|1016.1|63
1648021800000|2022-03-23 07:50:00|1021.6|1016.6|1022.3|1017.3|1022.5|1017.5|1021.2|1016.2|59
1648022100000|2022-03-23 07:55:00|1022.4|1017.4|1022.8|1017.8|1022.9|1017.9|1021.9|1016.9|52
1648022400000|2022-03-23 08:00:00|1022.7|1017.7|1022.7|1017.7|1023.3|1018.3|1021.9|1016.9|110
1648022700000|2022-03-23 08:05:00|1022.8|1017.8|1022.6|1017.6|1023.6|1018.6|1022.5|1017.5|135
1648023000000|2022-03-23 08:10:00|1022.7|1017.7|1022.5|1017.5|1023.4|1018.4|1022.4|1017.4|61
1648023300000|2022-03-23 08:15:00|1022.2|1017.2|1019.6|1014.6|1022.3|1017.3|1019.1|1014.1|92
1648023600000|2022-03-23 08:20:00|1019.7|1014.7|1021|1016|1022.3|1017.3|1019.7|1014.7|144
1648023900000|2022-03-23 08:25:00|1021.2|1016.2|1020.2|1015.2|1021.3|1016.3|1020.2|1015.2|53
1648024200000|2022-03-23 08:30:00|1020|1015|1022.7|1017.7|1022.9|1017.9|1019.8|1014.8|45
1648024500000|2022-03-23 08:35:00|1022.8|1017.8|1023.4|1018.4|1024.1|1019.1|1022.6|1017.6|41
1648024800000|2022-03-23 08:40:00|1023.5|1018.5|1025.1|1020.1|1025.4|1020.4|1023.4|1018.4|71
1648025100000|2022-03-23 08:45:00|1025.2|1020.2|1024.7|1019.7|1025.6|1020.6|1024.7|1019.7|35
1648025400000|2022-03-23 08:50:00|1024.6|1019.6|1024|1019|1024.9|1019.9|1024|1019|84
1648025700000|2022-03-23 08:55:00|1024.1|1019.1|1025.5|1020.5|1025.5|1020.5|1023.6|1018.6|82
1648026000000|2022-03-23 09:00:00|1025.6|1020.6|1026.1|1021.1|1026.1|1021.1|1025|1020|106
1648026300000|2022-03-23 09:05:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025|1020|47
1648026600000|2022-03-23 09:10:00|1026.4|1021.4|1027.1|1022.1|1027.1|1022.1|1025.8|1020.8|66
1648026900000|2022-03-23 09:15:00|1026.9|1021.9|1026.8|1021.8|1027.6|1022.6|1026.4|1021.4|71
1648027200000|2022-03-23 09:20:00|1026.7|1021.7|1026.2|1021.2|1026.8|1021.8|1026.1|1021.1|46
1648027500000|2022-03-23 09:25:00|1026.1|1021.1|1026.3|1021.3|1026.6|1021.6|1025.6|1020.6|89
1648027800000|2022-03-23 09:30:00|1026.1|1021.1|1027.6|1022.6|1027.6|1022.6|1025.8|1020.8|94
1648028100000|2022-03-23 09:35:00|1027.5|1022.5|1027.5|1022.5|1028.6|1023.6|1027.5|1022.5|99
1648028400000|2022-03-23 09:40:00|1027.6|1022.6|1028.3|1023.3|1028.4|1023.4|1027.5|1022.5|87
1648028700000|2022-03-23 09:45:00|1028.4|1023.4|1028.2|1023.2|1028.9|1023.9|1027.8|1022.8|90
1648029000000|2022-03-23 09:50:00|1028.1|1023.1|1029.2|1024.2|1029.4|1024.4|1028.1|1023.1|120
1648029300000|2022-03-23 09:55:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1028.1|1023.1|130
1648029600000|2022-03-23 10:00:00|1029.3|1024.3|1030.4|1025.4|1030.4|1025.4|1028.8|1023.8|99
1648029900000|2022-03-23 10:05:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030|1025|60
1648030200000|2022-03-23 10:10:00|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1029.9|1024.9|132
1648030500000|2022-03-23 10:15:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1030.2|1025.2|91
1648030800000|2022-03-23 10:20:00|1030.5|1025.5|1032.1|1027.1|1032.6|1027.6|1030.2|1025.2|82
1648031100000|2022-03-23 10:25:00|1032|1027|1031.6|1026.6|1032|1027|1031.2|1026.2|52
1648031400000|2022-03-23 10:30:00|1031.7|1026.7|1030.5|1025.5|1032|1027|1030.5|1025.5|53
1648031700000|2022-03-23 10:35:00|1030.4|1025.4|1030.1|1025.1|1030.5|1025.5|1029.8|1024.8|57
1648032000000|2022-03-23 10:40:00|1030.2|1025.2|1031.6|1026.6|1031.7|1026.7|1029.9|1024.9|42
1648032300000|2022-03-23 10:45:00|1031.5|1026.5|1030.5|1025.5|1031.9|1026.9|1030.4|1025.4|38
1648032600000|2022-03-23 10:50:00|1030.4|1025.4|1028.8|1023.8|1030.4|1025.4|1028.4|1023.4|68
1648032900000|2022-03-23 10:55:00|1029.1|1024.1|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|53
1648033200000|2022-03-23 11:00:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1028.2|1023.2|53
1648033500000|2022-03-23 11:05:00|1029|1024|1028|1023|1029.3|1024.3|1028|1023|62
1648033800000|2022-03-23 11:10:00|1028.1|1023.1|1028|1023|1029.2|1024.2|1027.9|1022.9|82
1648034100000|2022-03-23 11:15:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|88
1648034400000|2022-03-23 11:20:00|1027.8|1022.8|1027|1022|1028.1|1023.1|1026.6|1021.6|94
1648034700000|2022-03-23 11:25:00|1026.9|1021.9|1024.8|1019.8|1026.9|1021.9|1024.1|1019.1|159
1648035000000|2022-03-23 11:30:00|1024.9|1019.9|1026.3|1021.3|1026.8|1021.8|1024.2|1019.2|109
1648035300000|2022-03-23 11:35:00|1026.4|1021.4|1025.4|1020.4|1026.8|1021.8|1025.4|1020.4|76
1648035600000|2022-03-23 11:40:00|1025.5|1020.5|1026.3|1021.3|1026.3|1021.3|1024.8|1019.8|88
1648035900000|2022-03-23 11:45:00|1026.2|1021.2|1025.7|1020.7|1026.2|1021.2|1025.3|1020.3|64
1648036200000|2022-03-23 11:50:00|1025.8|1020.8|1025.9|1020.9|1026.5|1021.5|1025.6|1020.6|56
1648036500000|2022-03-23 11:55:00|1025.8|1020.8|1026.5|1021.5|1027.2|1022.2|1025.7|1020.7|114
1648036800000|2022-03-23 12:00:00|1026.3|1021.3|1026.8|1021.8|1026.9|1021.9|1025.2|1020.2|202
1648037100000|2022-03-23 12:05:00|1026.7|1021.7|1026.5|1021.5|1027.3|1022.3|1026.1|1021.1|91
1648037400000|2022-03-23 12:10:00|1026.4|1021.4|1026.1|1021.1|1027.1|1022.1|1025.7|1020.7|96
1648037700000|2022-03-23 12:15:00|1026.4|1021.4|1027|1022|1028.2|1023.2|1026.2|1021.2|94
1648038000000|2022-03-23 12:20:00|1027.4|1022.4|1024.7|1019.7|1028.4|1023.4|1024.2|1019.2|181
1648038300000|2022-03-23 12:25:00|1024.5|1019.5|1023.2|1018.2|1025.8|1020.8|1023.2|1018.2|172
1648038600000|2022-03-23 12:30:00|1023.1|1018.1|1024.2|1019.2|1025.1|1020.1|1022|1017|197
1648038900000|2022-03-23 12:35:00|1024|1019|1022.9|1017.9|1024|1019|1021.6|1016.6|140
1648039200000|2022-03-23 12:40:00|1022.8|1017.8|1022.4|1017.4|1022.9|1017.9|1021.5|1016.5|134
1648039500000|2022-03-23 12:45:00|1022.3|1017.3|1023.7|1018.7|1024.6|1019.6|1022.3|1017.3|198
1648039800000|2022-03-23 12:50:00|1023.8|1018.8|1024.5|1019.5|1024.5|1019.5|1023.3|1018.3|169
1648040100000|2022-03-23 12:55:00|1024.4|1019.4|1025|1020|1025.4|1020.4|1023.9|1018.9|124
1648040400000|2022-03-23 13:00:00|1025.1|1020.1|1029.3|1024.3|1029.9|1024.9|1024.5|1019.5|181
1648040700000|2022-03-23 13:05:00|1029.4|1024.4|1029.2|1024.2|1030.6|1025.6|1029.2|1024.2|106
1648041000000|2022-03-23 13:10:00|1029.3|1024.3|1030.3|1025.3|1030.8|1025.8|1029.2|1024.2|153
1648041300000|2022-03-23 13:15:00|1030.2|1025.2|1028.5|1023.5|1031|1026|1028.4|1023.4|156
1648041600000|2022-03-23 13:20:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1027.8|1022.8|118
1648041900000|2022-03-23 13:25:00|1027.9|1022.9|1027.4|1022.4|1028|1023|1027.2|1022.2|132
1648042200000|2022-03-23 13:30:00|1027.5|1022.5|1028.6|1023.6|1029.7|1024.7|1027.5|1022.5|232
1648042500000|2022-03-23 13:35:00|1028.9|1023.9|1029.6|1024.6|1030|1025|1028.5|1023.5|233
1648042800000|2022-03-23 13:40:00|1029.4|1024.4|1030|1025|1030.2|1025.2|1027.1|1022.1|323
1648043100000|2022-03-23 13:45:00|1029.9|1024.9|1028.1|1023.1|1031.2|1026.2|1028|1023|260
1648043400000|2022-03-23 13:50:00|1028|1023|1029|1024|1029.4|1024.4|1027.9|1022.9|179
1648043700000|2022-03-23 13:55:00|1029.1|1024.1|1029.2|1024.2|1030.2|1025.2|1028.1|1023.1|194
1648044000000|2022-03-23 14:00:00|1029.3|1024.3|1029|1024|1030.4|1025.4|1027.3|1022.3|238
1648044300000|2022-03-23 14:05:00|1028.8|1023.8|1028.2|1023.2|1029.1|1024.1|1026.8|1021.8|195
1648044600000|2022-03-23 14:10:00|1028.1|1023.1|1026.1|1021.1|1028.2|1023.2|1025.9|1020.9|187
1648044900000|2022-03-23 14:15:00|1025.9|1020.9|1023.1|1018.1|1026.1|1021.1|1022.8|1017.8|228
1648045200000|2022-03-23 14:20:00|1023|1018|1026.1|1021.1|1026.6|1021.6|1023|1018|195
1648045500000|2022-03-23 14:25:00|1026|1021|1025.2|1020.2|1026|1021|1023.8|1018.8|158
1648045800000|2022-03-23 14:30:00|1025.3|1020.3|1023.7|1018.7|1026.2|1021.2|1023.7|1018.7|185
1648046100000|2022-03-23 14:35:00|1023.8|1018.8|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|199
1648046400000|2022-03-23 14:40:00|1024.1|1019.1|1026|1021|1026.5|1021.5|1023.6|1018.6|158
1648046700000|2022-03-23 14:45:00|1026.2|1021.2|1026.3|1021.3|1027.4|1022.4|1025.8|1020.8|179
1648047000000|2022-03-23 14:50:00|1026.4|1021.4|1024.2|1019.2|1026.6|1021.6|1023.9|1018.9|184
1648047300000|2022-03-23 14:55:00|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1022.7|1017.7|130
1648047600000|2022-03-23 15:00:00|1023.7|1018.7|1023.2|1018.2|1024|1019|1022.5|1017.5|165
1648047900000|2022-03-23 15:05:00|1023.3|1018.3|1022|1017|1023.4|1018.4|1022|1017|85
1648048200000|2022-03-23 15:10:00|1021.9|1016.9|1022.3|1017.3|1022.6|1017.6|1021.9|1016.9|142
1648048500000|2022-03-23 15:15:00|1022.4|1017.4|1021.8|1016.8|1022.5|1017.5|1021.3|1016.3|132
1648048800000|2022-03-23 15:20:00|1021.9|1016.9|1021|1016|1022.3|1017.3|1020.8|1015.8|116
1648049100000|2022-03-23 15:25:00|1020.9|1015.9|1020.1|1015.1|1021.2|1016.2|1019.9|1014.9|122
1648049400000|2022-03-23 15:30:00|1020.2|1015.2|1019.3|1014.3|1020.3|1015.3|1019.1|1014.1|132
1648049700000|2022-03-23 15:35:00|1019.2|1014.2|1019|1014|1019.7|1014.7|1018.4|1013.4|182
1648050000000|2022-03-23 15:40:00|1019.1|1014.1|1016.3|1011.3|1019.1|1014.1|1016.3|1011.3|179
1648050300000|2022-03-23 15:45:00|1016.2|1011.2|1018.8|1013.8|1019.2|1014.2|1015.2|1010.2|213
1648050600000|2022-03-23 15:50:00|1018.9|1013.9|1018.1|1013.1|1019|1014|1017.9|1012.9|126
1648050900000|2022-03-23 15:55:00|1018.2|1013.2|1018.8|1013.8|1019.1|1014.1|1016.5|1011.5|119
1648051200000|2022-03-23 16:00:00|1018.1|1013.1|1017.1|1012.1|1018.4|1013.4|1016.8|1011.8|153
1648051500000|2022-03-23 16:05:00|1017|1012|1017.5|1012.5|1018.2|1013.2|1017|1012|140
1648051800000|2022-03-23 16:10:00|1017.4|1012.4|1018|1013|1018.6|1013.6|1017|1012|123
1648052100000|2022-03-23 16:15:00|1018.1|1013.1|1018.1|1013.1|1018.3|1013.3|1017.8|1012.8|159
1648052400000|2022-03-23 16:20:00|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|109
1648052700000|2022-03-23 16:25:00|1018.2|1013.2|1020.1|1015.1|1020.3|1015.3|1018|1013|179
1648053000000|2022-03-23 16:30:00|1020|1015|1019.5|1014.5|1020.2|1015.2|1018.6|1013.6|137
1648053300000|2022-03-23 16:35:00|1019.6|1014.6|1019.5|1014.5|1020.2|1015.2|1019.4|1014.4|127
1648053600000|2022-03-23 16:40:00|1019.6|1014.6|1019.8|1014.8|1020.9|1015.9|1019.2|1014.2|72
1648053900000|2022-03-23 16:45:00|1019.9|1014.9|1020|1015|1020.5|1015.5|1019.7|1014.7|90
1648054200000|2022-03-23 16:50:00|1019.9|1014.9|1019.6|1014.6|1020|1015|1019.1|1014.1|118
1648054500000|2022-03-23 16:55:00|1019.7|1014.7|1021.1|1016.1|1021.6|1016.6|1019.2|1014.2|83
1648054800000|2022-03-23 17:00:00|1021.2|1016.2|1021.9|1016.9|1022.6|1017.6|1020.2|1015.2|169
1648055100000|2022-03-23 17:05:00|1021.8|1016.8|1023.2|1018.2|1023.4|1018.4|1021.4|1016.4|100
1648055400000|2022-03-23 17:10:00|1023.3|1018.3|1022.9|1017.9|1023.6|1018.6|1022.4|1017.4|108
1648055700000|2022-03-23 17:15:00|1023|1018|1021.2|1016.2|1023.2|1018.2|1020.7|1015.7|113
1648056000000|2022-03-23 17:20:00|1021.4|1016.4|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|99
1648056300000|2022-03-23 17:25:00|1021.9|1016.9|1022.6|1017.6|1022.9|1017.9|1021.5|1016.5|112
1648056600000|2022-03-23 17:30:00|1022.5|1017.5|1021.5|1016.5|1022.6|1017.6|1020.4|1015.4|124
1648056900000|2022-03-23 17:35:00|1021.4|1016.4|1020.8|1015.8|1021.6|1016.6|1020.5|1015.5|110
1648057200000|2022-03-23 17:40:00|1020.9|1015.9|1020.6|1015.6|1021.4|1016.4|1020.6|1015.6|120
1648057500000|2022-03-23 17:45:00|1020.5|1015.5|1021.6|1016.6|1021.6|1016.6|1020.4|1015.4|148
1648057800000|2022-03-23 17:50:00|1021.5|1016.5|1022.8|1017.8|1023|1018|1020.7|1015.7|102
1648058100000|2022-03-23 17:55:00|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1022|1017|112
1648058400000|2022-03-23 18:00:00|1022.4|1017.4|1022.8|1017.8|1023.1|1018.1|1022|1017|75
1648058700000|2022-03-23 18:05:00|1022.6|1017.6|1023.5|1018.5|1023.5|1018.5|1022.2|1017.2|90
1648059000000|2022-03-23 18:10:00|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.3|1018.3|59
1648059300000|2022-03-23 18:15:00|1023.4|1018.4|1022.8|1017.8|1023.7|1018.7|1022.8|1017.8|65
1648059600000|2022-03-23 18:20:00|1022.9|1017.9|1023|1018|1023.2|1018.2|1022.7|1017.7|53
1648059900000|2022-03-23 18:25:00|1022.9|1017.9|1023.4|1018.4|1023.6|1018.6|1022.7|1017.7|85
1648060200000|2022-03-23 18:30:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.3|1018.3|69
1648060500000|2022-03-23 18:35:00|1023.4|1018.4|1023.6|1018.6|1023.9|1018.9|1023.2|1018.2|169
1648060800000|2022-03-23 18:40:00|1023.7|1018.7|1023.5|1018.5|1023.9|1018.9|1023.3|1018.3|88
1648061100000|2022-03-23 18:45:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|107
1648061400000|2022-03-23 18:50:00|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.7|1018.7|99
1648061700000|2022-03-23 18:55:00|1024.1|1019.1|1023.9|1018.9|1024.4|1019.4|1023.9|1018.9|132
1648062000000|2022-03-23 19:00:00|1024|1019|1023.7|1018.7|1024.3|1019.3|1023.6|1018.6|76
1648062300000|2022-03-23 19:05:00|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.1|1018.1|80
1648062600000|2022-03-23 19:10:00|1023.9|1018.9|1024.2|1019.2|1024.3|1019.3|1023.7|1018.7|57
1648062900000|2022-03-23 19:15:00|1024.3|1019.3|1023.5|1018.5|1024.4|1019.4|1023|1018|75
1648063200000|2022-03-23 19:20:00|1023.6|1018.6|1025|1020|1025.2|1020.2|1023.3|1018.3|36
1648063500000|2022-03-23 19:25:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|58
1648063800000|2022-03-23 19:30:00|1025.6|1020.6|1026.2|1021.2|1026.3|1021.3|1025|1020|85
1648064100000|2022-03-23 19:35:00|1026.1|1021.1|1026.4|1021.4|1026.7|1021.7|1025.7|1020.7|66
1648064400000|2022-03-23 19:40:00|1026.2|1021.2|1026.5|1021.5|1026.9|1021.9|1025.6|1020.6|97
1648064700000|2022-03-23 19:45:00|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|73
1648065000000|2022-03-23 19:50:00|1026.2|1021.2|1026.4|1021.4|1026.8|1021.8|1026.1|1021.1|129
1648065300000|2022-03-23 19:55:00|1026.5|1021.5|1026.5|1021.5|1027.1|1022.1|1026.2|1021.2|140
1648065600000|2022-03-23 20:00:00|1026.6|1021.6|1025.7|1020.7|1026.6|1021.6|1025.4|1020.4|97
1648065900000|2022-03-23 20:05:00|1025.8|1020.8|1026.5|1021.5|1026.7|1021.7|1025.7|1020.7|27
1648066200000|2022-03-23 20:10:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.4|1021.4|43
1648066500000|2022-03-23 20:15:00|1026.7|1021.7|1026.5|1021.5|1027.2|1022.2|1026.4|1021.4|31
1648066800000|2022-03-23 20:20:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|21
1648067100000|2022-03-23 20:25:00|1026.3|1021.3|1025.8|1020.8|1026.3|1021.3|1025.8|1020.8|31
1648067400000|2022-03-23 20:30:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|27
1648067700000|2022-03-23 20:35:00|1026.3|1021.3|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|41
1648068000000|2022-03-23 20:40:00|1026.2|1021.2|1025.6|1020.6|1026.2|1021.2|1025.3|1020.3|26
1648068300000|2022-03-23 20:45:00|1025.7|1020.7|1026|1021|1026.4|1021.4|1025.5|1020.5|67
1648068600000|2022-03-23 20:50:00|1026.1|1021.1|1025.6|1020.6|1026.1|1021.1|1025.4|1020.4|40
1648068900000|2022-03-23 20:55:00|1025.7|1020.7|1024.7|1019.7|1025.8|1020.8|1024.6|1019.6|37
1648072800000|2022-03-23 22:00:00|1028.1|1017.1|1028.1|1017.1|1028.1|1017.1|1028.1|1017.1|1
1648073100000|2022-03-23 22:05:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.2|1020.2|48
1648073400000|2022-03-23 22:10:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|47
1648073700000|2022-03-23 22:15:00|1025.5|1020.5|1026.4|1021.4|1026.4|1021.4|1025.4|1020.4|22
1648074000000|2022-03-23 22:20:00|1026.3|1021.3|1025.7|1020.7|1026.4|1021.4|1025.7|1020.7|37
1648074300000|2022-03-23 22:25:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|52
1648074600000|2022-03-23 22:30:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|19
1648074900000|2022-03-23 22:35:00|1025.7|1020.7|1025.9|1020.9|1026.1|1021.1|1025.7|1020.7|25
1648075200000|2022-03-23 22:40:00|1026|1021|1025.9|1020.9|1026|1021|1025.7|1020.7|10
1648075500000|2022-03-23 22:45:00|1025.6|1020.6|1026|1021|1026.1|1021.1|1025.6|1020.6|15
1648075800000|2022-03-23 22:50:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.6|1020.6|21
1648076100000|2022-03-23 22:55:00|1026|1021|1025.4|1020.4|1026.2|1021.2|1025.2|1020.2|36
1648076400000|2022-03-23 23:00:00|1025.3|1020.3|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|21
1648076700000|2022-03-23 23:05:00|1026.2|1021.2|1025.7|1020.7|1026.3|1021.3|1025.5|1020.5|37
1648077000000|2022-03-23 23:10:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|29
1648077300000|2022-03-23 23:15:00|1025.5|1020.5|1025.7|1020.7|1025.9|1020.9|1025.5|1020.5|29
1648077600000|2022-03-23 23:20:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1648077900000|2022-03-23 23:25:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|28
1648078200000|2022-03-23 23:30:00|1025.5|1020.5|1025.8|1020.8|1026|1021|1025.4|1020.4|31
1648078500000|2022-03-23 23:35:00|1025.7|1020.7|1026|1021|1026.2|1021.2|1025.5|1020.5|38
1648078800000|2022-03-23 23:40:00|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.2|1020.2|37
1648079100000|2022-03-23 23:45:00|1025.4|1020.4|1025.9|1020.9|1025.9|1020.9|1025.2|1020.2|47
1648079400000|2022-03-23 23:50:00|1025.8|1020.8|1024.9|1019.9|1026|1021|1024.9|1019.9|22
1648079700000|2022-03-23 23:55:00|1024.8|1019.8|1025.8|1020.8|1025.9|1020.9|1024.8|1019.8|18
1648080000000|2022-03-24 00:00:00|1025.7|1020.7|1025.7|1020.7|1026.2|1021.2|1025.1|1020.1|70
1648080300000|2022-03-24 00:05:00|1025.6|1020.6|1025.9|1020.9|1026.1|1021.1|1025.2|1020.2|48
1648080600000|2022-03-24 00:10:00|1026|1021|1025.8|1020.8|1026.1|1021.1|1025.4|1020.4|74
1648080900000|2022-03-24 00:15:00|1025.9|1020.9|1025.7|1020.7|1026.7|1021.7|1025.2|1020.2|89
1648081200000|2022-03-24 00:20:00|1025.8|1020.8|1026.8|1021.8|1026.8|1021.8|1025.7|1020.7|38
1648081500000|2022-03-24 00:25:00|1026.7|1021.7|1027.1|1022.1|1027.7|1022.7|1026.7|1021.7|61
1648081800000|2022-03-24 00:30:00|1027|1022|1027|1022|1027.1|1022.1|1026.5|1021.5|59
1648082100000|2022-03-24 00:35:00|1026.9|1021.9|1027.4|1022.4|1027.5|1022.5|1026.9|1021.9|29
1648082400000|2022-03-24 00:40:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.4|1022.4|26
1648082700000|2022-03-24 00:45:00|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|48
1648083000000|2022-03-24 00:50:00|1027.4|1022.4|1026.5|1021.5|1027.7|1022.7|1026.5|1021.5|72
1648083300000|2022-03-24 00:55:00|1026.6|1021.6|1026.7|1021.7|1027.1|1022.1|1026.4|1021.4|46
1648083600000|2022-03-24 01:00:00|1026.8|1021.8|1027.1|1022.1|1027.8|1022.8|1026.6|1021.6|102
1648083900000|2022-03-24 01:05:00|1027.2|1022.2|1026.4|1021.4|1027.7|1022.7|1026.1|1021.1|87
1648084200000|2022-03-24 01:10:00|1026.5|1021.5|1026|1021|1026.7|1021.7|1025.1|1020.1|118
1648084500000|2022-03-24 01:15:00|1026.1|1021.1|1024|1019|1026.2|1021.2|1024|1019|89
1648084800000|2022-03-24 01:20:00|1023.9|1018.9|1023.2|1018.2|1024|1019|1022.6|1017.6|150
1648085100000|2022-03-24 01:25:00|1023.3|1018.3|1021.6|1016.6|1023.9|1018.9|1021.3|1016.3|107
1648085400000|2022-03-24 01:30:00|1021.8|1016.8|1021.3|1016.3|1022.5|1017.5|1020.7|1015.7|173
1648085700000|2022-03-24 01:35:00|1021.2|1016.2|1021.7|1016.7|1022.2|1017.2|1021.1|1016.1|113
1648086000000|2022-03-24 01:40:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021|1016|93
1648086300000|2022-03-24 01:45:00|1021.8|1016.8|1022|1017|1022|1017|1021.2|1016.2|67
1648086600000|2022-03-24 01:50:00|1021.9|1016.9|1021.2|1016.2|1022|1017|1020.9|1015.9|77
1648086900000|2022-03-24 01:55:00|1021.3|1016.3|1021.5|1016.5|1022|1017|1021.2|1016.2|75
1648087200000|2022-03-24 02:00:00|1021.4|1016.4|1020.6|1015.6|1021.6|1016.6|1020.2|1015.2|71
1648087500000|2022-03-24 02:05:00|1020.5|1015.5|1020.7|1015.7|1021.2|1016.2|1020.4|1015.4|94
1648087800000|2022-03-24 02:10:00|1020.8|1015.8|1021.6|1016.6|1021.7|1016.7|1020.7|1015.7|66
1648088100000|2022-03-24 02:15:00|1021.7|1016.7|1022.7|1017.7|1022.9|1017.9|1021.7|1016.7|47
1648088400000|2022-03-24 02:20:00|1022.6|1017.6|1021.7|1016.7|1022.6|1017.6|1021.7|1016.7|37
1648088700000|2022-03-24 02:25:00|1021.6|1016.6|1021|1016|1022|1017|1020.9|1015.9|55
1648089000000|2022-03-24 02:30:00|1020.9|1015.9|1021.1|1016.1|1021.7|1016.7|1020.7|1015.7|83
1648089300000|2022-03-24 02:35:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020.3|1015.3|106
1648089600000|2022-03-24 02:40:00|1020.3|1015.3|1019.8|1014.8|1020.5|1015.5|1019.6|1014.6|126
1648089900000|2022-03-24 02:45:00|1019.9|1014.9|1020.6|1015.6|1020.6|1015.6|1019.6|1014.6|71
1648090200000|2022-03-24 02:50:00|1020.8|1015.8|1021.6|1016.6|1022.2|1017.2|1020.8|1015.8|75
1648090500000|2022-03-24 02:55:00|1021.5|1016.5|1020.5|1015.5|1021.9|1016.9|1020.5|1015.5|58
1648090800000|2022-03-24 03:00:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020|1015|36
1648091100000|2022-03-24 03:05:00|1020.1|1015.1|1020.8|1015.8|1021|1016|1020.1|1015.1|47
1648091400000|2022-03-24 03:10:00|1020.7|1015.7|1021|1016|1021.1|1016.1|1020.7|1015.7|53
1648091700000|2022-03-24 03:15:00|1020.9|1015.9|1019.6|1014.6|1021|1016|1019.4|1014.4|83
1648092000000|2022-03-24 03:20:00|1019.7|1014.7|1020.2|1015.2|1020.5|1015.5|1019.6|1014.6|87
1648092300000|2022-03-24 03:25:00|1020.3|1015.3|1020.8|1015.8|1021.4|1016.4|1020.3|1015.3|25
1648092600000|2022-03-24 03:30:00|1020.6|1015.6|1021.4|1016.4|1021.5|1016.5|1020.6|1015.6|28
1648092900000|2022-03-24 03:35:00|1021.3|1016.3|1020.7|1015.7|1021.4|1016.4|1020.6|1015.6|34
1648093200000|2022-03-24 03:40:00|1020.8|1015.8|1021.2|1016.2|1021.5|1016.5|1020.5|1015.5|37
1648093500000|2022-03-24 03:45:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020|1015|30
1648093800000|2022-03-24 03:50:00|1020.8|1015.8|1019.7|1014.7|1020.8|1015.8|1019.7|1014.7|31
1648094100000|2022-03-24 03:55:00|1019.6|1014.6|1019.3|1014.3|1020.2|1015.2|1019.3|1014.3|82
1648094400000|2022-03-24 04:00:00|1019.4|1014.4|1019.5|1014.5|1019.9|1014.9|1018.7|1013.7|42
1648094700000|2022-03-24 04:05:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|44
1648095000000|2022-03-24 04:10:00|1019.2|1014.2|1020.3|1015.3|1020.4|1015.4|1019.2|1014.2|22
1648095300000|2022-03-24 04:15:00|1020.4|1015.4|1020.6|1015.6|1020.8|1015.8|1019.9|1014.9|18
1648095600000|2022-03-24 04:20:00|1020.7|1015.7|1020.7|1015.7|1021|1016|1020.6|1015.6|51
1648095900000|2022-03-24 04:25:00|1020.8|1015.8|1019.7|1014.7|1020.8|1015.8|1019.4|1014.4|37
1648096200000|2022-03-24 04:30:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.4|1014.4|37
1648096500000|2022-03-24 04:35:00|1019.9|1014.9|1019.4|1014.4|1019.9|1014.9|1019.2|1014.2|19
1648096800000|2022-03-24 04:40:00|1019.5|1014.5|1019|1014|1019.5|1014.5|1018.7|1013.7|25
1648097100000|2022-03-24 04:45:00|1019.2|1014.2|1019.7|1014.7|1020|1015|1019|1014|46
1648097400000|2022-03-24 04:50:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|44
1648097700000|2022-03-24 04:55:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|54
1648098000000|2022-03-24 05:00:00|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1019.9|1014.9|66
1648098300000|2022-03-24 05:05:00|1020.2|1015.2|1019.9|1014.9|1020.5|1015.5|1019.8|1014.8|30
1648098600000|2022-03-24 05:10:00|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|34
1648098900000|2022-03-24 05:15:00|1019.8|1014.8|1019.6|1014.6|1020|1015|1019.5|1014.5|41
1648099200000|2022-03-24 05:20:00|1019.7|1014.7|1020|1015|1020.2|1015.2|1019.6|1014.6|71
1648099500000|2022-03-24 05:25:00|1020.2|1015.2|1019.9|1014.9|1020.8|1015.8|1019.9|1014.9|31
1648099800000|2022-03-24 05:30:00|1019.7|1014.7|1019.5|1014.5|1020.5|1015.5|1019.4|1014.4|80
1648100100000|2022-03-24 05:35:00|1019.4|1014.4|1020.2|1015.2|1020.7|1015.7|1018.9|1013.9|101
1648100400000|2022-03-24 05:40:00|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.1|1015.1|63
1648100700000|2022-03-24 05:45:00|1020.3|1015.3|1019.3|1014.3|1020.9|1015.9|1019.3|1014.3|72
1648101000000|2022-03-24 05:50:00|1019.4|1014.4|1019.4|1014.4|1020.1|1015.1|1019.4|1014.4|67
1648101300000|2022-03-24 05:55:00|1019.5|1014.5|1019.2|1014.2|1019.8|1014.8|1018.8|1013.8|65
1648101600000|2022-03-24 06:00:00|1019.1|1014.1|1019.7|1014.7|1019.8|1014.8|1019.1|1014.1|68
1648101900000|2022-03-24 06:05:00|1019.6|1014.6|1021.3|1016.3|1021.4|1016.4|1019.5|1014.5|117
1648102200000|2022-03-24 06:10:00|1021.2|1016.2|1021.7|1016.7|1022.3|1017.3|1021.1|1016.1|117
1648102500000|2022-03-24 06:15:00|1021.8|1016.8|1021.7|1016.7|1022.1|1017.1|1021.4|1016.4|74
1648102800000|2022-03-24 06:20:00|1021.8|1016.8|1020.4|1015.4|1021.8|1016.8|1020.2|1015.2|77
1648103100000|2022-03-24 06:25:00|1020.5|1015.5|1022|1017|1022.1|1017.1|1020.5|1015.5|51
1648103400000|2022-03-24 06:30:00|1021.9|1016.9|1019.7|1014.7|1021.9|1016.9|1019.7|1014.7|33
1648103700000|2022-03-24 06:35:00|1019.5|1014.5|1019.3|1014.3|1020.2|1015.2|1019|1014|103
1648104000000|2022-03-24 06:40:00|1019.2|1014.2|1019.5|1014.5|1019.9|1014.9|1019.1|1014.1|53
1648104300000|2022-03-24 06:45:00|1019.6|1014.6|1019|1014|1019.9|1014.9|1019|1014|74
1648104600000|2022-03-24 06:50:00|1019.1|1014.1|1019.1|1014.1|1019.5|1014.5|1018.7|1013.7|94
1648104900000|2022-03-24 06:55:00|1019.2|1014.2|1018.3|1013.3|1019.2|1014.2|1017.9|1012.9|78
1648105200000|2022-03-24 07:00:00|1018.2|1013.2|1018.9|1013.9|1019.6|1014.6|1018.2|1013.2|64
1648105500000|2022-03-24 07:05:00|1019.2|1014.2|1016.7|1011.7|1019.2|1014.2|1016.7|1011.7|76
1648105800000|2022-03-24 07:10:00|1016.9|1011.9|1018.3|1013.3|1018.5|1013.5|1016.9|1011.9|67
1648106100000|2022-03-24 07:15:00|1018.4|1013.4|1017.7|1012.7|1018.4|1013.4|1016.6|1011.6|98
1648106400000|2022-03-24 07:20:00|1017.9|1012.9|1018.3|1013.3|1018.6|1013.6|1017.7|1012.7|62
1648106700000|2022-03-24 07:25:00|1018.4|1013.4|1017.7|1012.7|1018.7|1013.7|1017.4|1012.4|99
1648107000000|2022-03-24 07:30:00|1017.8|1012.8|1018.3|1013.3|1019.1|1014.1|1017.7|1012.7|95
1648107300000|2022-03-24 07:35:00|1018.5|1013.5|1020.2|1015.2|1020.2|1015.2|1018.3|1013.3|62
1648107600000|2022-03-24 07:40:00|1020.3|1015.3|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|59
1648107900000|2022-03-24 07:45:00|1020.4|1015.4|1020.6|1015.6|1021|1016|1020.1|1015.1|114
1648108200000|2022-03-24 07:50:00|1020.5|1015.5|1019.7|1014.7|1020.6|1015.6|1019.2|1014.2|99
1648108500000|2022-03-24 07:55:00|1019.6|1014.6|1019.9|1014.9|1020|1015|1019|1014|95
1648108800000|2022-03-24 08:00:00|1020|1015|1020.5|1015.5|1021|1016|1019.6|1014.6|86
1648109100000|2022-03-24 08:05:00|1019.9|1014.9|1021.4|1016.4|1022.4|1017.4|1019.6|1014.6|150
1648109400000|2022-03-24 08:10:00|1021.8|1016.8|1023.5|1018.5|1023.5|1018.5|1020.9|1015.9|100
1648109700000|2022-03-24 08:15:00|1023.1|1018.1|1021|1016|1023.5|1018.5|1021|1016|121
1648110000000|2022-03-24 08:20:00|1021.2|1016.2|1020.9|1015.9|1022.1|1017.1|1020.8|1015.8|124
1648110300000|2022-03-24 08:25:00|1020.8|1015.8|1021.4|1016.4|1022.6|1017.6|1020.8|1015.8|91
1648110600000|2022-03-24 08:30:00|1021.2|1016.2|1020.5|1015.5|1022.2|1017.2|1020.4|1015.4|151
1648110900000|2022-03-24 08:35:00|1020.6|1015.6|1021.3|1016.3|1021.9|1016.9|1020.6|1015.6|112
1648111200000|2022-03-24 08:40:00|1021.4|1016.4|1020|1015|1021.6|1016.6|1019.9|1014.9|68
1648111500000|2022-03-24 08:45:00|1020.1|1015.1|1019.4|1014.4|1020.1|1015.1|1019.3|1014.3|79
1648111800000|2022-03-24 08:50:00|1019.5|1014.5|1020.6|1015.6|1020.7|1015.7|1019.3|1014.3|128
1648112100000|2022-03-24 08:55:00|1020.4|1015.4|1019.3|1014.3|1021|1016|1019.3|1014.3|78
1648112400000|2022-03-24 09:00:00|1019.2|1014.2|1019|1014|1019.8|1014.8|1018|1013|111
1648112700000|2022-03-24 09:05:00|1018.9|1013.9|1018.4|1013.4|1018.9|1013.9|1018|1013|102
1648113000000|2022-03-24 09:10:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|101
1648113300000|2022-03-24 09:15:00|1018.1|1013.1|1017.7|1012.7|1018.2|1013.2|1017|1012|135
1648113600000|2022-03-24 09:20:00|1017.4|1012.4|1016.5|1011.5|1017.6|1012.6|1015.7|1010.7|151
1648113900000|2022-03-24 09:25:00|1016.3|1011.3|1017.5|1012.5|1017.5|1012.5|1016|1011|107
1648114200000|2022-03-24 09:30:00|1017.4|1012.4|1014.6|1009.6|1017.5|1012.5|1014.4|1009.4|100
1648114500000|2022-03-24 09:35:00|1014.7|1009.7|1015.9|1010.9|1016.6|1011.6|1014.5|1009.5|95
1648114800000|2022-03-24 09:40:00|1016|1011|1017|1012|1017.3|1012.3|1015.2|1010.2|75
1648115100000|2022-03-24 09:45:00|1017.1|1012.1|1014.6|1009.6|1017.6|1012.6|1014.2|1009.2|95
1648115400000|2022-03-24 09:50:00|1014.7|1009.7|1013.8|1008.8|1014.9|1009.9|1013.4|1008.4|105
1648115700000|2022-03-24 09:55:00|1013.6|1008.6|1014.7|1009.7|1015.7|1010.7|1013.4|1008.4|96
1648116000000|2022-03-24 10:00:00|1014.8|1009.8|1015.1|1010.1|1015.4|1010.4|1014.3|1009.3|190
1648116300000|2022-03-24 10:05:00|1015|1010|1015.2|1010.2|1016|1011|1014.5|1009.5|141
1648116600000|2022-03-24 10:10:00|1015.3|1010.3|1015|1010|1015.5|1010.5|1014|1009|85
1648116900000|2022-03-24 10:15:00|1015.1|1010.1|1016.8|1011.8|1017.1|1012.1|1014.8|1009.8|98
1648117200000|2022-03-24 10:20:00|1016.7|1011.7|1016.8|1011.8|1017.4|1012.4|1016.3|1011.3|78
1648117500000|2022-03-24 10:25:00|1016.7|1011.7|1017.5|1012.5|1018|1013|1016.5|1011.5|100
1648117800000|2022-03-24 10:30:00|1017.6|1012.6|1018.3|1013.3|1018.7|1013.7|1016.7|1011.7|101
1648118100000|2022-03-24 10:35:00|1018.4|1013.4|1018|1013|1018.4|1013.4|1017.2|1012.2|113
1648118400000|2022-03-24 10:40:00|1017.9|1012.9|1017.5|1012.5|1018|1013|1017.1|1012.1|76
1648118700000|2022-03-24 10:45:00|1017.4|1012.4|1017.3|1012.3|1018.1|1013.1|1017.1|1012.1|102
1648119000000|2022-03-24 10:50:00|1017.2|1012.2|1017.3|1012.3|1017.6|1012.6|1017|1012|91
1648119300000|2022-03-24 10:55:00|1017.4|1012.4|1017.1|1012.1|1017.5|1012.5|1016|1011|135
1648119600000|2022-03-24 11:00:00|1017.2|1012.2|1018|1013|1018.1|1013.1|1017.1|1012.1|112
1648119900000|2022-03-24 11:05:00|1018.1|1013.1|1021.3|1016.3|1022|1017|1018.1|1013.1|148
1648120200000|2022-03-24 11:10:00|1021.2|1016.2|1023.3|1018.3|1023.4|1018.4|1021.2|1016.2|96
1648120500000|2022-03-24 11:15:00|1023.4|1018.4|1025.7|1020.7|1026.2|1021.2|1023.4|1018.4|132
1648120800000|2022-03-24 11:20:00|1025.8|1020.8|1024.4|1019.4|1025.9|1020.9|1024.2|1019.2|84
1648121100000|2022-03-24 11:25:00|1024.5|1019.5|1023.5|1018.5|1024.5|1019.5|1023.3|1018.3|60
1648121400000|2022-03-24 11:30:00|1023.7|1018.7|1024.6|1019.6|1024.6|1019.6|1023.5|1018.5|97
1648121700000|2022-03-24 11:35:00|1024.7|1019.7|1024.5|1019.5|1024.8|1019.8|1024|1019|89
1648122000000|2022-03-24 11:40:00|1024.6|1019.6|1027.4|1022.4|1031.7|1023.2|1024.6|1019.4|437
1648122300000|2022-03-24 11:45:00|1027.5|1022.5|1027.7|1022.7|1028.8|1023.8|1026.7|1021.7|164
1648122600000|2022-03-24 11:50:00|1027.5|1022.5|1027.9|1022.9|1029|1024|1026.4|1021.4|168
1648122900000|2022-03-24 11:55:00|1028.2|1023.2|1029.3|1024.3|1029.4|1024.4|1027.6|1022.6|170
1648123200000|2022-03-24 12:00:00|1029.4|1024.4|1030.2|1025.2|1031.4|1026.4|1028.3|1023.3|209
1648123500000|2022-03-24 12:05:00|1030.3|1025.3|1029.3|1024.3|1030.5|1025.5|1028.8|1023.8|186
1648123800000|2022-03-24 12:10:00|1029.4|1024.4|1028.8|1023.8|1031.6|1026.6|1028.6|1023.6|151
1648124100000|2022-03-24 12:15:00|1028.7|1023.7|1030.1|1025.1|1030.1|1025.1|1028.3|1023.3|191
1648124400000|2022-03-24 12:20:00|1030.6|1025.6|1028.9|1023.9|1031|1026|1028.2|1023.2|218
1648124700000|2022-03-24 12:25:00|1028.6|1023.6|1026.5|1021.5|1028.6|1023.6|1025.6|1020.6|250
1648125000000|2022-03-24 12:30:00|1025.4|1020.4|1024.1|1019.1|1026.3|1021.3|1021.9|1016.9|377
1648125300000|2022-03-24 12:35:00|1024|1019|1024.2|1019.2|1026.1|1021.1|1023.5|1018.5|234
1648125600000|2022-03-24 12:40:00|1024.3|1019.3|1025.2|1020.2|1025.9|1020.9|1023.9|1018.9|200
1648125900000|2022-03-24 12:45:00|1024.9|1019.9|1021.6|1016.6|1025|1020|1021.5|1016.5|200
1648126200000|2022-03-24 12:50:00|1021.5|1016.5|1023.5|1018.5|1024.6|1019.6|1021.5|1016.5|156
1648126500000|2022-03-24 12:55:00|1023.3|1018.3|1023|1018|1023.8|1018.8|1022.4|1017.4|197
1648126800000|2022-03-24 13:00:00|1022.9|1017.9|1020.8|1015.8|1024.5|1019.5|1020.6|1015.6|282
1648127100000|2022-03-24 13:05:00|1020.9|1015.9|1025|1020|1025.5|1020.5|1020.2|1015.2|187
1648127400000|2022-03-24 13:10:00|1025.1|1020.1|1022.9|1017.9|1025.2|1020.2|1022.3|1017.3|196
1648127700000|2022-03-24 13:15:00|1022.8|1017.8|1023.1|1018.1|1025|1020|1022.8|1017.8|213
1648128000000|2022-03-24 13:20:00|1023.2|1018.2|1022.3|1017.3|1023.4|1018.4|1020.5|1015.5|230
1648128300000|2022-03-24 13:25:00|1022.1|1017.1|1028.8|1023.8|1029.1|1024.1|1022|1017|323
1648128600000|2022-03-24 13:30:00|1028.6|1023.6|1029.9|1024.9|1030.7|1025.7|1027.5|1022.5|420
1648128900000|2022-03-24 13:35:00|1029.8|1024.8|1029.9|1024.9|1030.6|1025.6|1026.9|1021.9|387
1648129200000|2022-03-24 13:40:00|1029.8|1024.8|1026.8|1021.8|1030|1025|1026.1|1021.1|266
1648129500000|2022-03-24 13:45:00|1026.4|1021.4|1028.5|1023.5|1028.5|1023.5|1025.8|1020.8|366
1648129800000|2022-03-24 13:50:00|1028.9|1023.9|1026.7|1021.7|1029.6|1024.6|1024.4|1019.4|397
1648130100000|2022-03-24 13:55:00|1026.8|1021.8|1025.8|1020.8|1028.4|1023.4|1025.6|1020.6|244
1648130400000|2022-03-24 14:00:00|1025.9|1020.9|1023.8|1018.8|1027.3|1022.3|1023.2|1018.2|348
1648130700000|2022-03-24 14:05:00|1023.9|1018.9|1023.1|1018.1|1024.9|1019.9|1022.3|1017.3|271
1648131000000|2022-03-24 14:10:00|1023.2|1018.2|1024.7|1019.7|1026.2|1021.2|1022.8|1017.8|244
1648131300000|2022-03-24 14:15:00|1024.6|1019.6|1029.4|1024.4|1030|1025|1023.9|1018.9|310
1648131600000|2022-03-24 14:20:00|1029.5|1024.5|1027.3|1022.3|1030.2|1025.2|1026.7|1021.7|253
1648131900000|2022-03-24 14:25:00|1027.1|1022.1|1030.3|1025.3|1030.5|1025.5|1027.1|1022.1|240
1648132200000|2022-03-24 14:30:00|1030.4|1025.4|1037.5|1032.5|1037.5|1032.5|1030.3|1025.3|371
1648132500000|2022-03-24 14:35:00|1037.3|1032.3|1037|1032|1038.3|1033.3|1036.5|1031.5|264
1648132800000|2022-03-24 14:40:00|1036.9|1031.9|1036.6|1031.6|1037.5|1032.5|1034.7|1029.7|213
1648133100000|2022-03-24 14:45:00|1036.7|1031.7|1034.5|1029.5|1037.1|1032.1|1031.7|1026.7|191
1648133400000|2022-03-24 14:50:00|1034.4|1029.4|1036.4|1031.4|1037|1032|1034.4|1029.4|194
1648133700000|2022-03-24 14:55:00|1036.5|1031.5|1037|1032|1038.1|1033.1|1036.4|1031.4|125
1648134000000|2022-03-24 15:00:00|1036.9|1031.9|1035.5|1030.5|1037.4|1032.4|1034.7|1029.7|233
1648134300000|2022-03-24 15:05:00|1035.6|1030.6|1033.6|1028.6|1036.9|1031.9|1033.6|1028.6|244
1648134600000|2022-03-24 15:10:00|1033.7|1028.7|1035.2|1030.2|1035.3|1030.3|1033.5|1028.5|148
1648134900000|2022-03-24 15:15:00|1035|1030|1032.8|1027.8|1035.4|1030.4|1032.4|1027.4|137
1648135200000|2022-03-24 15:20:00|1032.7|1027.7|1034.3|1029.3|1035.1|1030.1|1031.8|1026.8|154
1648135500000|2022-03-24 15:25:00|1034.1|1029.1|1032.6|1027.6|1034.9|1029.9|1032.2|1027.2|177
1648135800000|2022-03-24 15:30:00|1032.5|1027.5|1031.8|1026.8|1033.1|1028.1|1031.2|1026.2|153
1648136100000|2022-03-24 15:35:00|1031.7|1026.7|1032.6|1027.6|1034.4|1029.4|1031.7|1026.7|131
1648136400000|2022-03-24 15:40:00|1032.5|1027.5|1033.5|1028.5|1033.9|1028.9|1032.5|1027.5|131
1648136700000|2022-03-24 15:45:00|1033.4|1028.4|1031.5|1026.5|1033.5|1028.5|1030.8|1025.8|184
1648137000000|2022-03-24 15:50:00|1031.4|1026.4|1030.6|1025.6|1032.2|1027.2|1030.6|1025.6|109
1648137300000|2022-03-24 15:55:00|1030.5|1025.5|1031.2|1026.2|1031.4|1026.4|1029.7|1024.7|170
1648137600000|2022-03-24 16:00:00|1031.1|1026.1|1031.6|1026.6|1031.8|1026.8|1030.1|1025.1|152
1648137900000|2022-03-24 16:05:00|1031.7|1026.7|1030.4|1025.4|1031.7|1026.7|1030.2|1025.2|106
1648138200000|2022-03-24 16:10:00|1030.5|1025.5|1029.5|1024.5|1031.3|1026.3|1029.5|1024.5|90
1648138500000|2022-03-24 16:15:00|1029.6|1024.6|1030.8|1025.8|1031.1|1026.1|1029.4|1024.4|123
1648138800000|2022-03-24 16:20:00|1030.7|1025.7|1030.6|1025.6|1031.6|1026.6|1030|1025|104
1648139100000|2022-03-24 16:25:00|1030.7|1025.7|1031|1026|1031.5|1026.5|1030.3|1025.3|96
1648139400000|2022-03-24 16:30:00|1030.8|1025.8|1029.6|1024.6|1030.9|1025.9|1029.3|1024.3|145
1648139700000|2022-03-24 16:35:00|1029.5|1024.5|1027.8|1022.8|1029.9|1024.9|1027.1|1022.1|177
1648140000000|2022-03-24 16:40:00|1027.9|1022.9|1027.9|1022.9|1029.1|1024.1|1027.6|1022.6|135
1648140300000|2022-03-24 16:45:00|1028|1023|1027.2|1022.2|1028.1|1023.1|1026.4|1021.4|98
1648140600000|2022-03-24 16:50:00|1027.3|1022.3|1027.8|1022.8|1028.5|1023.5|1026.8|1021.8|135
1648140900000|2022-03-24 16:55:00|1027.7|1022.7|1028.1|1023.1|1028.6|1023.6|1026.9|1021.9|146
1648141200000|2022-03-24 17:00:00|1028|1023|1028.9|1023.9|1029.5|1024.5|1027.9|1022.9|154
1648141500000|2022-03-24 17:05:00|1029.3|1024.3|1029.7|1024.7|1030.2|1025.2|1028.7|1023.7|155
1648141800000|2022-03-24 17:10:00|1029.6|1024.6|1031.1|1026.1|1031.4|1026.4|1029.6|1024.6|54
1648142100000|2022-03-24 17:15:00|1031.2|1026.2|1029.7|1024.7|1031.2|1026.2|1029.6|1024.6|63
1648142400000|2022-03-24 17:20:00|1029.6|1024.6|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|135
1648142700000|2022-03-24 17:25:00|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028|1023|156
1648143000000|2022-03-24 17:30:00|1028.4|1023.4|1029.3|1024.3|1029.6|1024.6|1028.3|1023.3|106
1648143300000|2022-03-24 17:35:00|1029.4|1024.4|1028.8|1023.8|1029.4|1024.4|1028.7|1023.7|90
1648143600000|2022-03-24 17:40:00|1029|1024|1029.4|1024.4|1029.6|1024.6|1028.7|1023.7|59
1648143900000|2022-03-24 17:45:00|1029.2|1024.2|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|60
1648144200000|2022-03-24 17:50:00|1029.7|1024.7|1030.2|1025.2|1030.5|1025.5|1029.7|1024.7|68
1648144500000|2022-03-24 17:55:00|1030.3|1025.3|1031.2|1026.2|1031.3|1026.3|1030.2|1025.2|47
1648144800000|2022-03-24 18:00:00|1031.1|1026.1|1030.6|1025.6|1031.5|1026.5|1030.5|1025.5|124
1648145100000|2022-03-24 18:05:00|1030.5|1025.5|1030.7|1025.7|1031|1026|1030.4|1025.4|123
1648145400000|2022-03-24 18:10:00|1030.8|1025.8|1030.4|1025.4|1031.2|1026.2|1030.3|1025.3|142
1648145700000|2022-03-24 18:15:00|1030.3|1025.3|1030.1|1025.1|1031|1026|1029.8|1024.8|109
1648146000000|2022-03-24 18:20:00|1030|1025|1030|1025|1030.3|1025.3|1029.7|1024.7|70
1648146300000|2022-03-24 18:25:00|1029.8|1024.8|1029|1024|1030|1025|1029|1024|103
1648146600000|2022-03-24 18:30:00|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028.4|1023.4|39
1648146900000|2022-03-24 18:35:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.4|1023.4|61
1648147200000|2022-03-24 18:40:00|1028.7|1023.7|1028.7|1023.7|1029.2|1024.2|1028.4|1023.4|68
1648147500000|2022-03-24 18:45:00|1028.8|1023.8|1029|1024|1029.4|1024.4|1028.7|1023.7|89
1648147800000|2022-03-24 18:50:00|1029.1|1024.1|1028.2|1023.2|1029.1|1024.1|1028|1023|129
1648148100000|2022-03-24 18:55:00|1028.1|1023.1|1028.3|1023.3|1028.6|1023.6|1028|1023|62
1648148400000|2022-03-24 19:00:00|1028.1|1023.1|1027.3|1022.3|1028.2|1023.2|1027.2|1022.2|101
1648148700000|2022-03-24 19:05:00|1027.6|1022.6|1028|1023|1028.3|1023.3|1027.4|1022.4|91
1648149000000|2022-03-24 19:10:00|1027.8|1022.8|1028.1|1023.1|1028.5|1023.5|1027.4|1022.4|52
1648149300000|2022-03-24 19:15:00|1028|1023|1028.4|1023.4|1028.4|1023.4|1027.7|1022.7|62
1648149600000|2022-03-24 19:20:00|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|83
1648149900000|2022-03-24 19:25:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|56
1648150200000|2022-03-24 19:30:00|1028.2|1023.2|1028.9|1023.9|1029.1|1024.1|1028.2|1023.2|68
1648150500000|2022-03-24 19:35:00|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.1|1023.1|46
1648150800000|2022-03-24 19:40:00|1028.5|1023.5|1027.8|1022.8|1028.5|1023.5|1027.6|1022.6|105
1648151100000|2022-03-24 19:45:00|1027.9|1022.9|1027.6|1022.6|1028.1|1023.1|1027.4|1022.4|170
1648151400000|2022-03-24 19:50:00|1027.7|1022.7|1028.8|1023.8|1028.9|1023.9|1027.1|1022.1|48
1648151700000|2022-03-24 19:55:00|1028.7|1023.7|1028.8|1023.8|1030.3|1025.3|1028.6|1023.6|59
1648152000000|2022-03-24 20:00:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|93
1648152300000|2022-03-24 20:05:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|23
1648152600000|2022-03-24 20:10:00|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|50
1648152900000|2022-03-24 20:15:00|1028.5|1023.5|1028.8|1023.8|1029.1|1024.1|1028.4|1023.4|38
1648153200000|2022-03-24 20:20:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|15
1648153500000|2022-03-24 20:25:00|1029|1024|1028.6|1023.6|1029.4|1024.4|1028.5|1023.5|26
1648153800000|2022-03-24 20:30:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.7|1023.7|47
1648154100000|2022-03-24 20:35:00|1028.7|1023.7|1027.6|1022.6|1028.9|1023.9|1027.5|1022.5|40
1648154400000|2022-03-24 20:40:00|1027.7|1022.7|1028.2|1023.2|1028.8|1023.8|1027.5|1022.5|33
1648154700000|2022-03-24 20:45:00|1028.3|1023.3|1027.8|1022.8|1028.6|1023.6|1027.7|1022.7|84
1648155000000|2022-03-24 20:50:00|1027.7|1022.7|1028.1|1023.1|1028.4|1023.4|1027.7|1022.7|11
1648155300000|2022-03-24 20:55:00|1028|1023|1029.6|1018.6|1030.1|1024.4|1026.9|1018.4|53
1648159200000|2022-03-24 22:00:00|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1
1648159500000|2022-03-24 22:05:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.4|1022.4|24
1648159800000|2022-03-24 22:10:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|8
1648160100000|2022-03-24 22:15:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|31
1648160400000|2022-03-24 22:20:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|4
1648160700000|2022-03-24 22:25:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.6|1022.6|25
1648161000000|2022-03-24 22:30:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|6
1648161300000|2022-03-24 22:35:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|7
1648161600000|2022-03-24 22:40:00|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.2|1022.2|14
1648161900000|2022-03-24 22:45:00|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1027.1|1022.1|34
1648162200000|2022-03-24 22:50:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.5|1022.5|31
1648162500000|2022-03-24 22:55:00|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|44
1648162800000|2022-03-24 23:00:00|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|27
1648163100000|2022-03-24 23:05:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1027.9|1022.9|29
1648163400000|2022-03-24 23:10:00|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|19
1648163700000|2022-03-24 23:15:00|1027.7|1022.7|1028.2|1023.2|1028.2|1023.2|1027.6|1022.6|26
1648164000000|2022-03-24 23:20:00|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|18
1648164300000|2022-03-24 23:25:00|1028.5|1023.5|1027.8|1022.8|1028.5|1023.5|1027.8|1022.8|41
1648164600000|2022-03-24 23:30:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|11
1648164900000|2022-03-24 23:35:00|1028|1023|1028|1023|1028.3|1023.3|1027.9|1022.9|21
1648165200000|2022-03-24 23:40:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|10
1648165500000|2022-03-24 23:45:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|13
1648165800000|2022-03-24 23:50:00|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|20
1648166100000|2022-03-24 23:55:00|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|15
1648166400000|2022-03-25 00:00:00|1029|1024|1027.6|1022.6|1029|1024|1027.6|1022.6|14
1648166700000|2022-03-25 00:05:00|1027.5|1022.5|1027.1|1022.1|1027.8|1022.8|1027|1022|56
1648167000000|2022-03-25 00:10:00|1027|1022|1028.9|1023.9|1029|1024|1027|1022|63
1648167300000|2022-03-25 00:15:00|1029|1024|1029.4|1024.4|1030.1|1025.1|1028.9|1023.9|69
1648167600000|2022-03-25 00:20:00|1029.3|1024.3|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|41
1648167900000|2022-03-25 00:25:00|1029.6|1024.6|1029.8|1024.8|1030.5|1025.5|1029.5|1024.5|72
1648168200000|2022-03-25 00:30:00|1029.9|1024.9|1029.9|1024.9|1030.5|1025.5|1029.4|1024.4|122
1648168500000|2022-03-25 00:35:00|1029.8|1024.8|1030.7|1025.7|1030.9|1025.9|1029.7|1024.7|66
1648168800000|2022-03-25 00:40:00|1030.8|1025.8|1029.7|1024.7|1030.8|1025.8|1029.4|1024.4|40
1648169100000|2022-03-25 00:45:00|1029.8|1024.8|1030.3|1025.3|1031.3|1026.3|1029.8|1024.8|72
1648169400000|2022-03-25 00:50:00|1030.2|1025.2|1031.5|1026.5|1031.5|1026.5|1029.7|1024.7|105
1648169700000|2022-03-25 00:55:00|1031.4|1026.4|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|112
1648170000000|2022-03-25 01:00:00|1031.4|1026.4|1031.5|1026.5|1032.1|1027.1|1031.3|1026.3|96
1648170300000|2022-03-25 01:05:00|1031.6|1026.6|1032.1|1027.1|1032.6|1027.6|1031.4|1026.4|70
1648170600000|2022-03-25 01:10:00|1032.2|1027.2|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|89
1648170900000|2022-03-25 01:15:00|1032.4|1027.4|1032.2|1027.2|1032.7|1027.7|1031.9|1026.9|69
1648171200000|2022-03-25 01:20:00|1032.3|1027.3|1032.1|1027.1|1032.6|1027.6|1031.7|1026.7|124
1648171500000|2022-03-25 01:25:00|1032.2|1027.2|1033.7|1028.7|1033.7|1028.7|1032.1|1027.1|49
1648171800000|2022-03-25 01:30:00|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1032.9|1027.9|117
1648172100000|2022-03-25 01:35:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|58
1648172400000|2022-03-25 01:40:00|1033.2|1028.2|1033.4|1028.4|1033.9|1028.9|1033.2|1028.2|47
1648172700000|2022-03-25 01:45:00|1033.3|1028.3|1033.7|1028.7|1033.9|1028.9|1033.3|1028.3|56
1648173000000|2022-03-25 01:50:00|1033.8|1028.8|1031.6|1026.6|1034.2|1029.2|1031.6|1026.6|82
1648173300000|2022-03-25 01:55:00|1031.7|1026.7|1033.2|1028.2|1033.3|1028.3|1031.7|1026.7|65
1648173600000|2022-03-25 02:00:00|1033.3|1028.3|1034|1029|1034.1|1029.1|1033.3|1028.3|49
1648173900000|2022-03-25 02:05:00|1034.1|1029.1|1034.2|1029.2|1034.9|1029.9|1033.9|1028.9|60
1648174200000|2022-03-25 02:10:00|1034.3|1029.3|1035.3|1030.3|1035.6|1030.6|1034.3|1029.3|64
1648174500000|2022-03-25 02:15:00|1035.4|1030.4|1035.9|1030.9|1036.1|1031.1|1034.9|1029.9|92
1648174800000|2022-03-25 02:20:00|1036|1031|1036.2|1031.2|1036.7|1031.7|1035.8|1030.8|60
1648175100000|2022-03-25 02:25:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1035.6|1030.6|16
1648175400000|2022-03-25 02:30:00|1035.9|1030.9|1035.7|1030.7|1036.2|1031.2|1035.7|1030.7|54
1648175700000|2022-03-25 02:35:00|1035.6|1030.6|1034.9|1029.9|1035.9|1030.9|1034.8|1029.8|72
1648176000000|2022-03-25 02:40:00|1035.2|1030.2|1034.9|1029.9|1035.4|1030.4|1034.6|1029.6|37
1648176300000|2022-03-25 02:45:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|64
1648176600000|2022-03-25 02:50:00|1034.8|1029.8|1034.2|1029.2|1034.9|1029.9|1034|1029|75
1648176900000|2022-03-25 02:55:00|1034.4|1029.4|1034.4|1029.4|1034.8|1029.8|1034.1|1029.1|31
1648177200000|2022-03-25 03:00:00|1034.2|1029.2|1035|1030|1035.1|1030.1|1033.6|1028.6|63
1648177500000|2022-03-25 03:05:00|1034.8|1029.8|1034.3|1029.3|1036.4|1031.4|1034|1029|80
1648177800000|2022-03-25 03:10:00|1034.4|1029.4|1034.7|1029.7|1034.8|1029.8|1034.4|1029.4|33
1648178100000|2022-03-25 03:15:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|8
1648178400000|2022-03-25 03:20:00|1034.8|1029.8|1034.4|1029.4|1035|1030|1034.1|1029.1|44
1648178700000|2022-03-25 03:25:00|1034.5|1029.5|1034.2|1029.2|1034.6|1029.6|1034|1029|30
1648179000000|2022-03-25 03:30:00|1034|1029|1033.4|1028.4|1034.1|1029.1|1033.4|1028.4|21
1648179300000|2022-03-25 03:35:00|1032.7|1027.7|1032|1027|1032.8|1027.8|1031.7|1026.7|47
1648179600000|2022-03-25 03:40:00|1031.9|1026.9|1033.4|1028.4|1033.4|1028.4|1031.9|1026.9|60
1648179900000|2022-03-25 03:45:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1032.4|1027.4|60
1648180200000|2022-03-25 03:50:00|1033|1028|1032.5|1027.5|1033.4|1028.4|1032.5|1027.5|61
1648180500000|2022-03-25 03:55:00|1032.6|1027.6|1033.2|1028.2|1033.3|1028.3|1032.4|1027.4|41
1648180800000|2022-03-25 04:00:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033|1028|22
1648181100000|2022-03-25 04:05:00|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1032.9|1027.9|36
1648181400000|2022-03-25 04:10:00|1033.1|1028.1|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|77
1648181700000|2022-03-25 04:15:00|1033.4|1028.4|1033.6|1028.6|1033.8|1028.8|1033.2|1028.2|39
1648182000000|2022-03-25 04:20:00|1033.2|1028.2|1033.5|1028.5|1034.3|1029.3|1032.8|1027.8|66
1648182300000|2022-03-25 04:25:00|1033.4|1028.4|1033.8|1028.8|1034.1|1029.1|1033.3|1028.3|24
1648182600000|2022-03-25 04:30:00|1033.7|1028.7|1033|1028|1033.7|1028.7|1033|1028|30
1648182900000|2022-03-25 04:35:00|1032.9|1027.9|1032.6|1027.6|1033.3|1028.3|1032.5|1027.5|63
1648183200000|2022-03-25 04:40:00|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1032.2|1027.2|41
1648183500000|2022-03-25 04:45:00|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1032.1|1027.1|71
1648183800000|2022-03-25 04:50:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032|1027|36
1648184100000|2022-03-25 04:55:00|1032.4|1027.4|1032.2|1027.2|1032.9|1027.9|1031.9|1026.9|70
1648184400000|2022-03-25 05:00:00|1032|1027|1032.5|1027.5|1032.9|1027.9|1031.8|1026.8|51
1648184700000|2022-03-25 05:05:00|1032.4|1027.4|1031.4|1026.4|1032.5|1027.5|1031.3|1026.3|18
1648185000000|2022-03-25 05:10:00|1031.2|1026.2|1031.6|1026.6|1032.1|1027.1|1031.1|1026.1|58
1648185300000|2022-03-25 05:15:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1030.6|1025.6|36
1648185600000|2022-03-25 05:20:00|1031.5|1026.5|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|31
1648185900000|2022-03-25 05:25:00|1031.3|1026.3|1031.3|1026.3|1031.6|1026.6|1030.3|1025.3|64
1648186200000|2022-03-25 05:30:00|1031.1|1026.1|1031.4|1026.4|1031.9|1026.9|1030.8|1025.8|74
1648186500000|2022-03-25 05:35:00|1031.6|1026.6|1031.9|1026.9|1032.6|1027.6|1031.2|1026.2|57
1648186800000|2022-03-25 05:40:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|40
1648187100000|2022-03-25 05:45:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.2|1027.2|59
1648187400000|2022-03-25 05:50:00|1032.5|1027.5|1032.2|1027.2|1032.8|1027.8|1032.2|1027.2|49
1648187700000|2022-03-25 05:55:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1031.8|1026.8|34
1648188000000|2022-03-25 06:00:00|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|81
1648188300000|2022-03-25 06:05:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031|1026|44
1648188600000|2022-03-25 06:10:00|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032|1027|25
1648188900000|2022-03-25 06:15:00|1032.2|1027.2|1032.2|1027.2|1032.4|1027.4|1032|1027|29
1648189200000|2022-03-25 06:20:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|36
1648189500000|2022-03-25 06:25:00|1032.2|1027.2|1032.6|1027.6|1032.7|1027.7|1032.2|1027.2|28
1648189800000|2022-03-25 06:30:00|1032.7|1027.7|1031.5|1026.5|1032.8|1027.8|1031.5|1026.5|33
1648190100000|2022-03-25 06:35:00|1031.3|1026.3|1031.1|1026.1|1031.4|1026.4|1030.7|1025.7|33
1648190400000|2022-03-25 06:40:00|1031|1026|1031.1|1026.1|1031.2|1026.2|1030.5|1025.5|46
1648190700000|2022-03-25 06:45:00|1031|1026|1031.4|1026.4|1031.4|1026.4|1030.7|1025.7|46
1648191000000|2022-03-25 06:50:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1031.3|1026.3|34
1648191300000|2022-03-25 06:55:00|1031.5|1026.5|1031|1026|1031.5|1026.5|1030.9|1025.9|12
1648191600000|2022-03-25 07:00:00|1030.9|1025.9|1029.7|1024.7|1031|1026|1029.7|1024.7|33
1648191900000|2022-03-25 07:05:00|1029.8|1024.8|1028.6|1023.6|1029.9|1024.9|1028.6|1023.6|105
1648192200000|2022-03-25 07:10:00|1028.5|1023.5|1029|1024|1029.7|1024.7|1028.4|1023.4|97
1648192500000|2022-03-25 07:15:00|1028.8|1023.8|1028.4|1023.4|1028.9|1023.9|1027.5|1022.5|85
1648192800000|2022-03-25 07:20:00|1028.3|1023.3|1027.5|1022.5|1028.3|1023.3|1027.2|1022.2|75
1648193100000|2022-03-25 07:25:00|1027.3|1022.3|1029.4|1024.4|1029.5|1024.5|1027.3|1022.3|75
1648193400000|2022-03-25 07:30:00|1029.5|1024.5|1030.4|1025.4|1031.9|1026.9|1029.2|1024.2|76
1648193700000|2022-03-25 07:35:00|1030.2|1025.2|1030.4|1025.4|1030.6|1025.6|1029.1|1024.1|110
1648194000000|2022-03-25 07:40:00|1030.3|1025.3|1029.3|1024.3|1030.9|1025.9|1029.2|1024.2|93
1648194300000|2022-03-25 07:45:00|1029.4|1024.4|1029.5|1024.5|1030.1|1025.1|1029.1|1024.1|57
1648194600000|2022-03-25 07:50:00|1029.4|1024.4|1029.3|1024.3|1029.8|1024.8|1029.2|1024.2|37
1648194900000|2022-03-25 07:55:00|1029.2|1024.2|1027.7|1022.7|1029.5|1024.5|1027.1|1022.1|51
1648195200000|2022-03-25 08:00:00|1027.6|1022.6|1028.3|1023.3|1029|1024|1027.5|1022.5|61
1648195500000|2022-03-25 08:05:00|1028.2|1023.2|1027.3|1022.3|1028.2|1023.2|1027.3|1022.3|121
1648195800000|2022-03-25 08:10:00|1027.2|1022.2|1027.3|1022.3|1028.1|1023.1|1026.9|1021.9|86
1648196100000|2022-03-25 08:15:00|1027.2|1022.2|1029.8|1024.8|1030.3|1025.3|1027.2|1022.2|130
1648196400000|2022-03-25 08:20:00|1030.2|1025.2|1030.2|1025.2|1030.8|1025.8|1029.4|1024.4|79
1648196700000|2022-03-25 08:25:00|1030.1|1025.1|1029.6|1024.6|1030.8|1025.8|1029.5|1024.5|55
1648197000000|2022-03-25 08:30:00|1029.8|1024.8|1029.8|1024.8|1030|1025|1029.4|1024.4|86
1648197300000|2022-03-25 08:35:00|1029.7|1024.7|1030.1|1025.1|1030.3|1025.3|1029.7|1024.7|86
1648197600000|2022-03-25 08:40:00|1030|1025|1028.3|1023.3|1030|1025|1028|1023|53
1648197900000|2022-03-25 08:45:00|1028.6|1023.6|1028.2|1023.2|1028.7|1023.7|1027.9|1022.9|64
1648198200000|2022-03-25 08:50:00|1028.1|1023.1|1027.6|1022.6|1028.4|1023.4|1027.1|1022.1|103
1648198500000|2022-03-25 08:55:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.2|1022.2|59
1648198800000|2022-03-25 09:00:00|1027.2|1022.2|1028.3|1023.3|1028.7|1023.7|1027|1022|105
1648199100000|2022-03-25 09:05:00|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1027|1022|89
1648199400000|2022-03-25 09:10:00|1028.4|1023.4|1027.9|1022.9|1028.5|1023.5|1027.2|1022.2|70
1648199700000|2022-03-25 09:15:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1026.8|1021.8|63
1648200000000|2022-03-25 09:20:00|1027.6|1022.6|1027.3|1022.3|1027.9|1022.9|1026.9|1021.9|74
1648200300000|2022-03-25 09:25:00|1027.4|1022.4|1027.2|1022.2|1027.5|1022.5|1027.1|1022.1|75
1648200600000|2022-03-25 09:30:00|1027.1|1022.1|1028.2|1023.2|1028.3|1023.3|1026.6|1021.6|57
1648200900000|2022-03-25 09:35:00|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1027.9|1022.9|72
1648201200000|2022-03-25 09:40:00|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1028|1023|53
1648201500000|2022-03-25 09:45:00|1028.7|1023.7|1026.5|1021.5|1028.7|1023.7|1026.1|1021.1|57
1648201800000|2022-03-25 09:50:00|1026.6|1021.6|1026.1|1021.1|1026.7|1021.7|1026.1|1021.1|99
1648202100000|2022-03-25 09:55:00|1026|1021|1025.2|1020.2|1026.1|1021.1|1024.4|1019.4|31
1648202400000|2022-03-25 10:00:00|1025|1020|1025.1|1020.1|1025.7|1020.7|1024.1|1019.1|96
1648202700000|2022-03-25 10:05:00|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1024.9|1019.9|54
1648203000000|2022-03-25 10:10:00|1025.3|1020.3|1025.3|1020.3|1025.6|1020.6|1025|1020|62
1648203300000|2022-03-25 10:15:00|1025.4|1020.4|1027|1022|1027|1022|1025.3|1020.3|40
1648203600000|2022-03-25 10:20:00|1026.9|1021.9|1026.3|1021.3|1027.2|1022.2|1025.9|1020.9|44
1648203900000|2022-03-25 10:25:00|1026.4|1021.4|1025.3|1020.3|1026.6|1021.6|1025.3|1020.3|55
1648204200000|2022-03-25 10:30:00|1025.2|1020.2|1022.4|1017.4|1025.2|1020.2|1022.4|1017.4|93
1648204500000|2022-03-25 10:35:00|1022.3|1017.3|1021.5|1016.5|1022.5|1017.5|1020.6|1015.6|90
1648204800000|2022-03-25 10:40:00|1021.7|1016.7|1019.9|1014.9|1021.8|1016.8|1019.5|1014.5|101
1648205100000|2022-03-25 10:45:00|1019.8|1014.8|1019.9|1014.9|1020.6|1015.6|1019.5|1014.5|82
1648205400000|2022-03-25 10:50:00|1019.8|1014.8|1020|1015|1020.2|1015.2|1019.3|1014.3|79
1648205700000|2022-03-25 10:55:00|1019.9|1014.9|1019.8|1014.8|1020.4|1015.4|1018.7|1013.7|96
1648206000000|2022-03-25 11:00:00|1020|1015|1018.9|1013.9|1020.1|1015.1|1018.9|1013.9|102
1648206300000|2022-03-25 11:05:00|1018.7|1013.7|1019|1014|1019.1|1014.1|1018.4|1013.4|90
1648206600000|2022-03-25 11:10:00|1019.1|1014.1|1018.6|1013.6|1019.5|1014.5|1018.2|1013.2|94
1648206900000|2022-03-25 11:15:00|1018.7|1013.7|1020.6|1015.6|1021.3|1016.3|1018.7|1013.7|93
1648207200000|2022-03-25 11:20:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1019.3|1014.3|93
1648207500000|2022-03-25 11:25:00|1020.4|1015.4|1022.3|1017.3|1022.5|1017.5|1020.1|1015.1|84
1648207800000|2022-03-25 11:30:00|1022.4|1017.4|1022.3|1017.3|1022.7|1017.7|1021.5|1016.5|88
1648208100000|2022-03-25 11:35:00|1022.4|1017.4|1022.1|1017.1|1022.5|1017.5|1021|1016|75
1648208400000|2022-03-25 11:40:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1021.5|1016.5|69
1648208700000|2022-03-25 11:45:00|1022.4|1017.4|1022.3|1017.3|1023.1|1018.1|1022.3|1017.3|72
1648209000000|2022-03-25 11:50:00|1022.2|1017.2|1022.3|1017.3|1022.5|1017.5|1021.3|1016.3|60
1648209300000|2022-03-25 11:55:00|1022|1017|1022.6|1017.6|1022.7|1017.7|1021.9|1016.9|83
1648209600000|2022-03-25 12:00:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1021.9|1016.9|52
1648209900000|2022-03-25 12:05:00|1022.7|1017.7|1023.1|1018.1|1023.8|1018.8|1022.6|1017.6|84
1648210200000|2022-03-25 12:10:00|1023.2|1018.2|1021.9|1016.9|1023.6|1018.6|1021.9|1016.9|101
1648210500000|2022-03-25 12:15:00|1022|1017|1022|1017|1022.5|1017.5|1021.4|1016.4|83
1648210800000|2022-03-25 12:20:00|1022.1|1017.1|1020.2|1015.2|1022.1|1017.1|1019.3|1014.3|118
1648211100000|2022-03-25 12:25:00|1020.1|1015.1|1020.4|1015.4|1020.7|1015.7|1019.7|1014.7|101
1648211400000|2022-03-25 12:30:00|1020.6|1015.6|1020.5|1015.5|1022.7|1017.7|1020|1015|156
1648211700000|2022-03-25 12:35:00|1020.4|1015.4|1019.8|1014.8|1020.7|1015.7|1018.2|1013.2|117
1648212000000|2022-03-25 12:40:00|1019.9|1014.9|1019.4|1014.4|1020|1015|1018.9|1013.9|75
1648212300000|2022-03-25 12:45:00|1019.5|1014.5|1021.9|1016.9|1021.9|1016.9|1019.1|1014.1|104
1648212600000|2022-03-25 12:50:00|1021.8|1016.8|1022.3|1017.3|1022.3|1017.3|1020.9|1015.9|106
1648212900000|2022-03-25 12:55:00|1022.2|1017.2|1021.8|1016.8|1022.6|1017.6|1021.6|1016.6|104
1648213200000|2022-03-25 13:00:00|1021.9|1016.9|1022.9|1017.9|1023.1|1018.1|1021.5|1016.5|209
1648213500000|2022-03-25 13:05:00|1022.8|1017.8|1022.6|1017.6|1023.4|1018.4|1022.1|1017.1|164
1648213800000|2022-03-25 13:10:00|1022.5|1017.5|1020.7|1015.7|1022.6|1017.6|1019.9|1014.9|240
1648214100000|2022-03-25 13:15:00|1020.6|1015.6|1020|1015|1021.1|1016.1|1019.8|1014.8|140
1648214400000|2022-03-25 13:20:00|1019.9|1014.9|1017.4|1012.4|1020.6|1015.6|1016.3|1011.3|275
1648214700000|2022-03-25 13:25:00|1017.2|1012.2|1016.6|1011.6|1017.4|1012.4|1015.5|1010.5|292
1648215000000|2022-03-25 13:30:00|1016.5|1011.5|1016|1011|1018.2|1013.2|1015.4|1010.4|447
1648215300000|2022-03-25 13:35:00|1015.9|1010.9|1014.2|1009.2|1016|1011|1014|1009|427
1648215600000|2022-03-25 13:40:00|1014.1|1009.1|1015.3|1010.3|1017.7|1012.7|1014.1|1009.1|332
1648215900000|2022-03-25 13:45:00|1015.2|1010.2|1017.8|1012.8|1017.8|1012.8|1014.9|1009.9|378
1648216200000|2022-03-25 13:50:00|1017.7|1012.7|1013.9|1008.9|1018.5|1013.5|1013.9|1008.9|297
1648216500000|2022-03-25 13:55:00|1014|1009|1016|1011|1016.9|1011.9|1013.8|1008.8|261
1648216800000|2022-03-25 14:00:00|1015.9|1010.9|1015.2|1010.2|1016.9|1011.9|1014.9|1009.9|359
1648217100000|2022-03-25 14:05:00|1015.3|1010.3|1014.4|1009.4|1017.1|1012.1|1013.8|1008.8|278
1648217400000|2022-03-25 14:10:00|1014.3|1009.3|1013.8|1008.8|1016.4|1011.4|1013.6|1008.6|293
1648217700000|2022-03-25 14:15:00|1013.7|1008.7|1012.3|1007.3|1015.1|1010.1|1011.3|1006.3|335
1648218000000|2022-03-25 14:20:00|1012.4|1007.4|1013.6|1008.6|1015.3|1010.3|1012.1|1007.1|246
1648218300000|2022-03-25 14:25:00|1013.7|1008.7|1012.8|1007.8|1014.2|1009.2|1012.1|1007.1|208
1648218600000|2022-03-25 14:30:00|1012.7|1007.7|1012.7|1007.7|1013.6|1008.6|1011.5|1006.5|248
1648218900000|2022-03-25 14:35:00|1012.8|1007.8|1012.8|1007.8|1013.4|1008.4|1011.5|1006.5|261
1648219200000|2022-03-25 14:40:00|1012.9|1007.9|1012|1007|1014.3|1009.3|1012|1007|204
1648219500000|2022-03-25 14:45:00|1012.2|1007.2|1010.9|1005.9|1013.7|1008.7|1010.6|1005.6|245
1648219800000|2022-03-25 14:50:00|1011|1006|1011.7|1006.7|1012.4|1007.4|1010.1|1005.1|248
1648220100000|2022-03-25 14:55:00|1011.6|1006.6|1011.1|1006.1|1012.4|1007.4|1010.1|1005.1|261
1648220400000|2022-03-25 15:00:00|1011.3|1006.3|1013.5|1008.5|1014.7|1009.7|1010.9|1005.9|261
1648220700000|2022-03-25 15:05:00|1013.6|1008.6|1013.9|1008.9|1015.7|1010.7|1013.4|1008.4|201
1648221000000|2022-03-25 15:10:00|1013.8|1008.8|1012|1007|1013.8|1008.8|1012|1007|152
1648221300000|2022-03-25 15:15:00|1012.1|1007.1|1014.7|1009.7|1015.9|1010.9|1010.8|1005.8|224
1648221600000|2022-03-25 15:20:00|1014.6|1009.6|1014.4|1009.4|1016.2|1011.2|1014.3|1009.3|214
1648221900000|2022-03-25 15:25:00|1014.3|1009.3|1015.2|1010.2|1015.6|1010.6|1013.6|1008.6|239
1648222200000|2022-03-25 15:30:00|1015.1|1010.1|1013.9|1008.9|1017|1012|1013.1|1008.1|294
1648222500000|2022-03-25 15:35:00|1014|1009|1012.8|1007.8|1014|1009|1012.3|1007.3|279
1648222800000|2022-03-25 15:40:00|1012.7|1007.7|1012.2|1007.2|1013.2|1008.2|1011.5|1006.5|223
1648223100000|2022-03-25 15:45:00|1012.3|1007.3|1011.4|1006.4|1013.2|1008.2|1011.4|1006.4|188
1648223400000|2022-03-25 15:50:00|1011.5|1006.5|1010.5|1005.5|1011.8|1006.8|1010.3|1005.3|184
1648223700000|2022-03-25 15:55:00|1010.7|1005.7|1009.9|1004.9|1011.3|1006.3|1009.8|1004.8|237
1648224000000|2022-03-25 16:00:00|1009.6|1004.6|1008.9|1003.9|1011.1|1006.1|1008|1003|247
1648224300000|2022-03-25 16:05:00|1008.8|1003.8|1010.3|1005.3|1011|1006|1008.3|1003.3|129
1648224600000|2022-03-25 16:10:00|1010.2|1005.2|1011.6|1006.6|1011.9|1006.9|1010|1005|101
1648224900000|2022-03-25 16:15:00|1011.7|1006.7|1009.5|1004.5|1011.7|1006.7|1009.4|1004.4|133
1648225200000|2022-03-25 16:20:00|1009.6|1004.6|1009.3|1004.3|1010.3|1005.3|1008.4|1003.4|192
1648225500000|2022-03-25 16:25:00|1009|1004|1011.4|1006.4|1011.4|1006.4|1009|1004|148
1648225800000|2022-03-25 16:30:00|1011.3|1006.3|1010.3|1005.3|1011.5|1006.5|1008.8|1003.8|214
1648226100000|2022-03-25 16:35:00|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1009.2|1004.2|170
1648226400000|2022-03-25 16:40:00|1010|1005|1009.4|1004.4|1010.2|1005.2|1009.1|1004.1|175
1648226700000|2022-03-25 16:45:00|1009.3|1004.3|1008.1|1003.1|1009.5|1004.5|1008|1003|195
1648227000000|2022-03-25 16:50:00|1008.3|1003.3|1007.4|1002.4|1008.8|1003.8|1007.4|1002.4|177
1648227300000|2022-03-25 16:55:00|1007.5|1002.5|1009.5|1004.5|1009.5|1004.5|1006.5|1001.5|203
1648227600000|2022-03-25 17:00:00|1009.4|1004.4|1010.8|1005.8|1011.5|1006.5|1009.2|1004.2|164
1648227900000|2022-03-25 17:05:00|1011|1006|1010.2|1005.2|1011.1|1006.1|1009.8|1004.8|164
1648228200000|2022-03-25 17:10:00|1010.3|1005.3|1008.5|1003.5|1010.7|1005.7|1007.7|1002.7|215
1648228500000|2022-03-25 17:15:00|1008.6|1003.6|1008.5|1003.5|1009.3|1004.3|1008.3|1003.3|128
1648228800000|2022-03-25 17:20:00|1008.4|1003.4|1008.5|1003.5|1008.8|1003.8|1007.9|1002.9|117
1648229100000|2022-03-25 17:25:00|1008.4|1003.4|1007.7|1002.7|1008.5|1003.5|1007.7|1002.7|163
1648229400000|2022-03-25 17:30:00|1007.8|1002.8|1008|1003|1008.1|1003.1|1006.8|1001.8|163
1648229700000|2022-03-25 17:35:00|1008.1|1003.1|1007.3|1002.3|1008.1|1003.1|1006.7|1001.7|122
1648230000000|2022-03-25 17:40:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1006.7|1001.7|59
1648230300000|2022-03-25 17:45:00|1007.1|1002.1|1007.2|1002.2|1007.5|1002.5|1007.1|1002.1|113
1648230600000|2022-03-25 17:50:00|1007|1002|1007.5|1002.5|1007.6|1002.6|1006.6|1001.6|90
1648230900000|2022-03-25 17:55:00|1007.6|1002.6|1007.8|1002.8|1008.2|1003.2|1007.5|1002.5|93
1648231200000|2022-03-25 18:00:00|1007.9|1002.9|1007.8|1002.8|1008.2|1003.2|1007.6|1002.6|78
1648231500000|2022-03-25 18:05:00|1008|1003|1008.2|1003.2|1008.6|1003.6|1007.8|1002.8|91
1648231800000|2022-03-25 18:10:00|1008.3|1003.3|1008.9|1003.9|1008.9|1003.9|1008.1|1003.1|63
1648232100000|2022-03-25 18:15:00|1008.7|1003.7|1008.8|1003.8|1009.2|1004.2|1008.2|1003.2|80
1648232400000|2022-03-25 18:20:00|1008.7|1003.7|1008.1|1003.1|1008.9|1003.9|1008.1|1003.1|52
1648232700000|2022-03-25 18:25:00|1008.2|1003.2|1008.2|1003.2|1008.5|1003.5|1008|1003|105
1648233000000|2022-03-25 18:30:00|1008|1003|1007.3|1002.3|1008|1003|1007.3|1002.3|48
1648233300000|2022-03-25 18:35:00|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1006.9|1001.9|65
1648233600000|2022-03-25 18:40:00|1007.4|1002.4|1006.9|1001.9|1007.5|1002.5|1006.8|1001.8|97
1648233900000|2022-03-25 18:45:00|1007|1002|1006.2|1001.2|1007.6|1002.6|1006.2|1001.2|89
1648234200000|2022-03-25 18:50:00|1006.3|1001.3|1006.8|1001.8|1006.8|1001.8|1006.2|1001.2|46
1648234500000|2022-03-25 18:55:00|1006.9|1001.9|1006.8|1001.8|1007.1|1002.1|1006.3|1001.3|70
1648234800000|2022-03-25 19:00:00|1006.9|1001.9|1007.2|1002.2|1007.3|1002.3|1006.6|1001.6|100
1648235100000|2022-03-25 19:05:00|1007.1|1002.1|1007|1002|1007.5|1002.5|1006.7|1001.7|64
1648235400000|2022-03-25 19:10:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.9|1001.9|107
1648235700000|2022-03-25 19:15:00|1007.6|1002.6|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|50
1648236000000|2022-03-25 19:20:00|1007.2|1002.2|1006.2|1001.2|1007.2|1002.2|1005.7|1000.7|97
1648236300000|2022-03-25 19:25:00|1005.8|1000.8|1006.3|1001.3|1011.8|1001.6|1005.8|1000|126
1648236600000|2022-03-25 19:30:00|1006.4|1001.4|1007|1002|1007.3|1002.3|1005.7|1000.7|116
1648236900000|2022-03-25 19:35:00|1006.9|1001.9|1006.6|1001.6|1007|1002|1006.5|1001.5|66
1648237200000|2022-03-25 19:40:00|1006.5|1001.5|1005.9|1000.9|1006.7|1001.7|1005.7|1000.7|100
1648237500000|2022-03-25 19:45:00|1005.8|1000.8|1006|1001|1006|1001|1005.7|1000.7|39
1648237800000|2022-03-25 19:50:00|1005.9|1000.9|1005.1|1000.1|1006|1001|1004.8|999.8|69
1648238100000|2022-03-25 19:55:00|1005.2|1000.2|1006|1001|1007.3|1002.3|1005|1000|75
1648238400000|2022-03-25 20:00:00|1006.1|1001.1|1006.8|1001.8|1006.9|1001.9|1005.9|1000.9|85
1648238700000|2022-03-25 20:05:00|1006.7|1001.7|1005.7|1000.7|1007.2|1002.2|1005.6|1000.6|56
1648239000000|2022-03-25 20:10:00|1005.6|1000.6|1006.8|1001.8|1006.9|1001.9|1005.6|1000.6|42
1648239300000|2022-03-25 20:15:00|1006.7|1001.7|1007|1002|1007|1002|1006.7|1001.7|48
1648239600000|2022-03-25 20:20:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.8|1001.8|33
1648239900000|2022-03-25 20:25:00|1007.1|1002.1|1006.9|1001.9|1007.2|1002.2|1006.8|1001.8|20
1648240200000|2022-03-25 20:30:00|1007|1002|1006.6|1001.6|1007|1002|1006.5|1001.5|47
1648240500000|2022-03-25 20:35:00|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.5|1001.5|46
1648240800000|2022-03-25 20:40:00|1006.9|1001.9|1006.9|1001.9|1007.4|1002.4|1006.8|1001.8|26
1648241100000|2022-03-25 20:45:00|1006.8|1001.8|1006.8|1001.8|1007.2|1002.2|1006.7|1001.7|31
1648241400000|2022-03-25 20:50:00|1006.9|1001.9|1009.3|1004.3|1009.3|1004.3|1006.9|1001.9|21
1648241700000|2022-03-25 20:55:00|1009.5|1004.5|1011.2|1000.2|1011.2|1004.9|1006.5|999.3|19
1648418400000|2022-03-27 22:00:00|1010.7|999.7|1007.3|1002.3|1012|1002.8|1007.2|998.9|140
1648418700000|2022-03-27 22:05:00|1007|1002|1006.9|1001.9|1008.3|1003.3|1006.7|1001.7|109
1648419000000|2022-03-27 22:10:00|1006.8|1001.8|1007.2|1002.2|1007.2|1002.2|1006.4|1001.4|40
1648419300000|2022-03-27 22:15:00|1007.3|1002.3|1007.7|1002.7|1007.8|1002.8|1007|1002|29
1648419600000|2022-03-27 22:20:00|1007.8|1002.8|1007.4|1002.4|1007.8|1002.8|1006.6|1001.6|27
1648419900000|2022-03-27 22:25:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1006.6|1001.6|58
1648420200000|2022-03-27 22:30:00|1007|1002|1007.1|1002.1|1008.2|1003.2|1006.9|1001.9|38
1648420500000|2022-03-27 22:35:00|1007|1002|1007.2|1002.2|1007.8|1002.8|1007|1002|33
1648420800000|2022-03-27 22:40:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007|1002|23
1648421100000|2022-03-27 22:45:00|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.8|1001.8|24
1648421400000|2022-03-27 22:50:00|1006.7|1001.7|1006|1001|1006.9|1001.9|1005.7|1000.7|80
1648421700000|2022-03-27 22:55:00|1006.1|1001.1|1007.5|1002.5|1007.6|1002.6|1005.9|1000.9|42
1648422000000|2022-03-27 23:00:00|1007.6|1002.6|1007|1002|1007.8|1002.8|1006.4|1001.4|55
1648422300000|2022-03-27 23:05:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.3|1001.3|56
1648422600000|2022-03-27 23:10:00|1006.6|1001.6|1006.5|1001.5|1007.1|1002.1|1006.4|1001.4|86
1648422900000|2022-03-27 23:15:00|1006.7|1001.7|1006.7|1001.7|1007|1002|1006.3|1001.3|69
1648423200000|2022-03-27 23:20:00|1006.8|1001.8|1006.3|1001.3|1007|1002|1006.3|1001.3|24
1648423500000|2022-03-27 23:25:00|1006.2|1001.2|1005.9|1000.9|1006.2|1001.2|1005.4|1000.4|22
1648423800000|2022-03-27 23:30:00|1006|1001|1006|1001|1006.1|1001.1|1005.5|1000.5|29
1648424100000|2022-03-27 23:35:00|1006.1|1001.1|1006.7|1001.7|1007|1002|1006|1001|42
1648424400000|2022-03-27 23:40:00|1006.6|1001.6|1007.3|1002.3|1007.3|1002.3|1006.2|1001.2|38
1648424700000|2022-03-27 23:45:00|1007.2|1002.2|1007.4|1002.4|1008.1|1003.1|1007|1002|62
1648425000000|2022-03-27 23:50:00|1007.3|1002.3|1007.9|1002.9|1007.9|1002.9|1007.2|1002.2|43
1648425300000|2022-03-27 23:55:00|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1007.7|1002.7|76
1648425600000|2022-03-28 00:00:00|1008.3|1003.3|1008.5|1003.5|1009.3|1004.3|1007.9|1002.9|50
1648425900000|2022-03-28 00:05:00|1008.1|1003.1|1009.4|1004.4|1009.8|1004.8|1008.1|1003.1|79
1648426200000|2022-03-28 00:10:00|1009.5|1004.5|1008.6|1003.6|1009.6|1004.6|1008.5|1003.5|71
1648426500000|2022-03-28 00:15:00|1008.5|1003.5|1007.6|1002.6|1008.7|1003.7|1007.4|1002.4|92
1648426800000|2022-03-28 00:20:00|1007.5|1002.5|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|68
1648427100000|2022-03-28 00:25:00|1007.5|1002.5|1007.9|1002.9|1008.2|1003.2|1007.3|1002.3|104
1648427400000|2022-03-28 00:30:00|1007.8|1002.8|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|57
1648427700000|2022-03-28 00:35:00|1007.3|1002.3|1007.4|1002.4|1007.7|1002.7|1007.1|1002.1|30
1648428000000|2022-03-28 00:40:00|1007.3|1002.3|1007.8|1002.8|1007.9|1002.9|1007.2|1002.2|49
1648428300000|2022-03-28 00:45:00|1007.7|1002.7|1008.9|1003.9|1009|1004|1007.6|1002.6|60
1648428600000|2022-03-28 00:50:00|1009|1004|1007.9|1002.9|1009.3|1004.3|1007.7|1002.7|113
1648428900000|2022-03-28 00:55:00|1007.8|1002.8|1008.3|1003.3|1008.5|1003.5|1007.7|1002.7|58
1648429200000|2022-03-28 01:00:00|1008.1|1003.1|1004.1|999.1|1008.1|1003.1|1003|998|190
1648429500000|2022-03-28 01:05:00|1004|999|1004.9|999.9|1004.9|999.9|1003.1|998.1|75
1648429800000|2022-03-28 01:10:00|1004.7|999.7|1001.1|996.1|1007.3|999.8|1000.5|993.1|103
1648430100000|2022-03-28 01:15:00|1001.2|996.2|1000.4|995.4|1001.5|996.5|1000.3|995.3|141
1648430400000|2022-03-28 01:20:00|1000.5|995.5|998.8|993.8|1000.6|995.6|998.5|993.5|133
1648430700000|2022-03-28 01:25:00|998.7|993.7|999.4|994.4|999.5|994.5|998.1|993.1|135
1648431000000|2022-03-28 01:30:00|999.2|994.2|1000.7|995.7|1000.8|995.8|998.7|993.7|112
1648431300000|2022-03-28 01:35:00|1000.6|995.6|999.6|994.6|1000.7|995.7|999.4|994.4|110
1648431600000|2022-03-28 01:40:00|999.5|994.5|998.8|993.8|999.6|994.6|998.8|993.8|46
1648431900000|2022-03-28 01:45:00|998.4|993.4|999.1|994.1|999.4|994.4|998.3|993.3|114
1648432200000|2022-03-28 01:50:00|999.2|994.2|999|994|999.3|994.3|998.4|993.4|125
1648432500000|2022-03-28 01:55:00|999.1|994.1|999.8|994.8|1001.8|996.8|999.1|994.1|104
1648432800000|2022-03-28 02:00:00|999.7|994.7|1002.5|997.5|1003.3|998.3|999.5|994.5|58
1648433100000|2022-03-28 02:05:00|1002.6|997.6|1003.1|998.1|1003.3|998.3|1002|997|69
1648433400000|2022-03-28 02:10:00|1002.7|997.7|1003.2|998.2|1004.3|999.3|1002.7|997.7|110
1648433700000|2022-03-28 02:15:00|1003.5|998.5|1003.8|998.8|1003.8|998.8|1002.4|997.4|90
1648434000000|2022-03-28 02:20:00|1003.9|998.9|1003.2|998.2|1004.2|999.2|1003.1|998.1|94
1648434300000|2022-03-28 02:25:00|1003.3|998.3|1003.8|998.8|1004.2|999.2|1003.1|998.1|252
1648434600000|2022-03-28 02:30:00|1003.9|998.9|1004.5|999.5|1005|1000|1003.8|998.8|58
1648434900000|2022-03-28 02:35:00|1004.6|999.6|1005.1|1000.1|1005.1|1000.1|1004.6|999.6|24
1648435200000|2022-03-28 02:40:00|1005|1000|1006|1001|1006.1|1001.1|1004.8|999.8|46
1648435500000|2022-03-28 02:45:00|1005.9|1000.9|1005.7|1000.7|1006.4|1001.4|1005.5|1000.5|87
1648435800000|2022-03-28 02:50:00|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005|1000|68
1648436100000|2022-03-28 02:55:00|1006|1001|1007.3|1002.3|1007.6|1002.6|1005.7|1000.7|61
1648436400000|2022-03-28 03:00:00|1007.2|1002.2|1007.6|1002.6|1008|1003|1006.9|1001.9|60
1648436700000|2022-03-28 03:05:00|1007.5|1002.5|1008.6|1003.6|1009|1004|1007.5|1002.5|81
1648437000000|2022-03-28 03:10:00|1008.5|1003.5|1008.4|1003.4|1008.8|1003.8|1008.2|1003.2|27
1648437300000|2022-03-28 03:15:00|1008.3|1003.3|1008|1003|1008.5|1003.5|1007.7|1002.7|64
1648437600000|2022-03-28 03:20:00|1007.9|1002.9|1007.6|1002.6|1008|1003|1007.5|1002.5|27
1648437900000|2022-03-28 03:25:00|1007.5|1002.5|1005.4|1000.4|1007.5|1002.5|1004.6|999.6|62
1648438200000|2022-03-28 03:30:00|1005.5|1000.5|1005.4|1000.4|1005.8|1000.8|1005.3|1000.3|7
1648438500000|2022-03-28 03:35:00|1005.5|1000.5|1005.2|1000.2|1005.5|1000.5|1005.1|1000.1|11
1648438800000|2022-03-28 03:40:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005|1000|20
1648439100000|2022-03-28 03:45:00|1005|1000|1004.9|999.9|1005.2|1000.2|1004.8|999.8|48
1648439400000|2022-03-28 03:50:00|1005|1000|1003.8|998.8|1005|1000|1003.8|998.8|26
1648439700000|2022-03-28 03:55:00|1003.6|998.6|1004.3|999.3|1004.4|999.4|1003.4|998.4|50
1648440000000|2022-03-28 04:00:00|1004.1|999.1|1004.1|999.1|1004.4|999.4|1004|999|167
1648440300000|2022-03-28 04:05:00|1004.2|999.2|1003.5|998.5|1004.4|999.4|1003.4|998.4|50
1648440600000|2022-03-28 04:10:00|1003.4|998.4|1004.7|999.7|1004.9|999.9|1003.4|998.4|61
1648440900000|2022-03-28 04:15:00|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.6|999.6|27
1648441200000|2022-03-28 04:20:00|1004.9|999.9|1005.1|1000.1|1005.3|1000.3|1004.9|999.9|18
1648441500000|2022-03-28 04:25:00|1005.2|1000.2|1004.9|999.9|1005.2|1000.2|1004.7|999.7|23
1648441800000|2022-03-28 04:30:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.4|999.4|131
1648442100000|2022-03-28 04:35:00|1004.6|999.6|1004.7|999.7|1004.9|999.9|1004.5|999.5|236
1648442400000|2022-03-28 04:40:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1004|999|82
1648442700000|2022-03-28 04:45:00|1004.3|999.3|1004.3|999.3|1004.4|999.4|1003.9|998.9|51
1648443000000|2022-03-28 04:50:00|1004.5|999.5|1003|998|1004.5|999.5|1003|998|301
1648443300000|2022-03-28 04:55:00|1003.4|998.4|1004|999|1004.4|999.4|1003.4|998.4|36
1648443600000|2022-03-28 05:00:00|1003.8|998.8|1001.9|996.9|1003.8|998.8|1001.4|996.4|120
1648443900000|2022-03-28 05:05:00|1001.8|996.8|1001.8|996.8|1002.9|997.9|1001.7|996.7|47
1648444200000|2022-03-28 05:10:00|1001.9|996.9|1000.8|995.8|1002|997|1000.8|995.8|157
1648444500000|2022-03-28 05:15:00|1000.9|995.9|1000.9|995.9|1001.2|996.2|1000.4|995.4|57
1648444800000|2022-03-28 05:20:00|1001|996|1001.6|996.6|1001.7|996.7|1000.7|995.7|22
1648445100000|2022-03-28 05:25:00|1001.5|996.5|1000.6|995.6|1001.6|996.6|1000.3|995.3|52
1648445400000|2022-03-28 05:30:00|1000.4|995.4|999.9|994.9|1001.3|996.3|999.8|994.8|141
1648445700000|2022-03-28 05:35:00|999.8|994.8|1000.5|995.5|1000.7|995.7|999.5|994.5|54
1648446000000|2022-03-28 05:40:00|1000.6|995.6|1000.2|995.2|1000.6|995.6|1000.1|995.1|47
1648446300000|2022-03-28 05:45:00|1000.3|995.3|997.7|992.7|1000.3|995.3|997.3|992.3|117
1648446600000|2022-03-28 05:50:00|997.6|992.6|997.3|992.3|998.1|993.1|997.1|992.1|116
1648446900000|2022-03-28 05:55:00|997.2|992.2|997.5|992.5|997.7|992.7|997|992|59
1648447200000|2022-03-28 06:00:00|997.4|992.4|997.3|992.3|998.2|993.2|996.8|991.8|351
1648447500000|2022-03-28 06:05:00|997.4|992.4|998.4|993.4|998.4|993.4|996.6|991.6|94
1648447800000|2022-03-28 06:10:00|998.2|993.2|999.7|994.7|999.7|994.7|997.9|992.9|72
1648448100000|2022-03-28 06:15:00|999.5|994.5|999.1|994.1|999.6|994.6|998.9|993.9|61
1648448400000|2022-03-28 06:20:00|999|994|999.4|994.4|999.4|994.4|998.8|993.8|57
1648448700000|2022-03-28 06:25:00|999.5|994.5|999.1|994.1|999.8|994.8|999|994|88
1648449000000|2022-03-28 06:30:00|999.3|994.3|999|994|999.6|994.6|998.5|993.5|81
1648449300000|2022-03-28 06:35:00|998.9|993.9|998.9|993.9|998.9|993.9|998|993|62
1648449600000|2022-03-28 06:40:00|999|994|999.6|994.6|1000|995|998.8|993.8|75
1648449900000|2022-03-28 06:45:00|999.5|994.5|998.5|993.5|999.7|994.7|998.4|993.4|114
1648450200000|2022-03-28 06:50:00|998.8|993.8|998.8|993.8|999.1|994.1|998.3|993.3|49
1648450500000|2022-03-28 06:55:00|998.7|993.7|998.9|993.9|999.4|994.4|998.3|993.3|84
1648450800000|2022-03-28 07:00:00|998.8|993.8|1001.2|996.2|1001.5|996.5|998.3|993.3|130
1648451100000|2022-03-28 07:05:00|1001.3|996.3|999|994|1001.3|996.3|998.9|993.9|153
1648451400000|2022-03-28 07:10:00|999.1|994.1|999.8|994.8|1000.8|995.8|999|994|159
1648451700000|2022-03-28 07:15:00|999.7|994.7|998.4|993.4|999.8|994.8|997.6|992.6|103
1648452000000|2022-03-28 07:20:00|998.3|993.3|999.3|994.3|999.3|994.3|997.4|992.4|122
1648452300000|2022-03-28 07:25:00|999.2|994.2|998.9|993.9|1000.9|995.9|998.2|993.2|174
1648452600000|2022-03-28 07:30:00|999.1|994.1|1000.8|995.8|1000.8|995.8|997.4|992.4|140
1648452900000|2022-03-28 07:35:00|1000.7|995.7|999|994|1000.9|995.9|998|993|105
1648453200000|2022-03-28 07:40:00|999.4|994.4|1001|996|1002|997|998.9|993.9|91
1648453500000|2022-03-28 07:45:00|1001.1|996.1|1001.5|996.5|1001.8|996.8|1000.9|995.9|79
1648453800000|2022-03-28 07:50:00|1001.6|996.6|1002|997|1002.3|997.3|1000.5|995.5|63
1648454100000|2022-03-28 07:55:00|1001.9|996.9|1001.9|996.9|1003.4|998.4|1000.9|995.9|123
1648454400000|2022-03-28 08:00:00|1001.8|996.8|1001|996|1001.8|996.8|1000.1|995.1|102
1648454700000|2022-03-28 08:05:00|1001.2|996.2|1000.6|995.6|1001.3|996.3|1000.1|995.1|123
1648455000000|2022-03-28 08:10:00|1000.7|995.7|999.5|994.5|1001.5|996.5|999.1|994.1|83
1648455300000|2022-03-28 08:15:00|999.6|994.6|1000|995|1000.7|995.7|999.6|994.6|119
1648455600000|2022-03-28 08:20:00|999.9|994.9|999.4|994.4|1000.2|995.2|999|994|103
1648455900000|2022-03-28 08:25:00|999.1|994.1|998.8|993.8|999.9|994.9|997.2|992.2|142
1648456200000|2022-03-28 08:30:00|999.1|994.1|998.8|993.8|999.4|994.4|998.4|993.4|108
1648456500000|2022-03-28 08:35:00|998.9|993.9|999.2|994.2|999.2|994.2|997.6|992.6|157
1648456800000|2022-03-28 08:40:00|999.3|994.3|1000.4|995.4|1001.2|996.2|999.2|994.2|93
1648457100000|2022-03-28 08:45:00|1000.5|995.5|997.2|992.2|1001.6|996.6|995.6|990.6|201
1648457400000|2022-03-28 08:50:00|997.3|992.3|998.4|993.4|999|994|997.3|992.3|210
1648457700000|2022-03-28 08:55:00|998.3|993.3|999.2|994.2|999.3|994.3|997.2|992.2|98
1648458000000|2022-03-28 09:00:00|999.1|994.1|998|993|999.1|994.1|997.3|992.3|79
1648458300000|2022-03-28 09:05:00|998.1|993.1|997.6|992.6|998.2|993.2|997.1|992.1|90
1648458600000|2022-03-28 09:10:00|997.5|992.5|996.8|991.8|997.6|992.6|996.5|991.5|61
1648458900000|2022-03-28 09:15:00|996.7|991.7|995|990|996.8|991.8|994.3|989.3|79
1648459200000|2022-03-28 09:20:00|995.1|990.1|995.6|990.6|995.9|990.9|994.5|989.5|113
1648459500000|2022-03-28 09:25:00|995.7|990.7|995.6|990.6|996|991|995.4|990.4|172
1648459800000|2022-03-28 09:30:00|995.4|990.4|996.1|991.1|996.1|991.1|995|990|70
1648460100000|2022-03-28 09:35:00|996|991|996.5|991.5|996.7|991.7|996|991|44
1648460400000|2022-03-28 09:40:00|996.4|991.4|995.9|990.9|996.7|991.7|995.5|990.5|50
1648460700000|2022-03-28 09:45:00|995.8|990.8|995.6|990.6|996.1|991.1|995.5|990.5|85
1648461000000|2022-03-28 09:50:00|995.5|990.5|995.1|990.1|995.8|990.8|994.8|989.8|65
1648461300000|2022-03-28 09:55:00|995|990|993.1|988.1|995.3|990.3|992.9|987.9|95
1648461600000|2022-03-28 10:00:00|993.3|988.3|993.4|988.4|994.2|989.2|993.2|988.2|84
1648461900000|2022-03-28 10:05:00|993.5|988.5|991.7|986.7|993.9|988.9|991.1|986.1|147
1648462200000|2022-03-28 10:10:00|991.8|986.8|992.1|987.1|992.7|987.7|991.2|986.2|90
1648462500000|2022-03-28 10:15:00|992.2|987.2|991.3|986.3|992.4|987.4|991|986|88
1648462800000|2022-03-28 10:20:00|991.2|986.2|991.7|986.7|991.7|986.7|990.5|985.5|86
1648463100000|2022-03-28 10:25:00|991.6|986.6|991.9|986.9|992.7|987.7|991.6|986.6|107
1648463400000|2022-03-28 10:30:00|992|987|991.6|986.6|992.6|987.6|991.2|986.2|190
1648463700000|2022-03-28 10:35:00|991.5|986.5|988.2|983.2|991.6|986.6|986.8|981.8|101
1648464000000|2022-03-28 10:40:00|988.3|983.3|986.5|981.5|988.8|983.8|986.5|981.5|78
1648464300000|2022-03-28 10:45:00|986.6|981.6|987.3|982.3|988.9|983.9|986.4|981.4|123
1648464600000|2022-03-28 10:50:00|987.4|982.4|989.5|984.5|989.6|984.6|987.2|982.2|293
1648464900000|2022-03-28 10:55:00|989.6|984.6|988.5|983.5|990.6|985.6|988|983|137
1648465200000|2022-03-28 11:00:00|988.6|983.6|992.3|987.3|992.4|987.4|988.3|983.3|94
1648465500000|2022-03-28 11:05:00|992.1|987.1|991.8|986.8|992.2|987.2|990.5|985.5|104
1648465800000|2022-03-28 11:10:00|992|987|992|987|992.1|987.1|990.6|985.6|180
1648466100000|2022-03-28 11:15:00|992.1|987.1|992.4|987.4|992.4|987.4|991.4|986.4|77
1648466400000|2022-03-28 11:20:00|992.3|987.3|990.7|985.7|992.4|987.4|990.7|985.7|70
1648466700000|2022-03-28 11:25:00|990.8|985.8|992.4|987.4|992.6|987.6|990.6|985.6|74
1648467000000|2022-03-28 11:30:00|992.5|987.5|989.2|984.2|993.2|988.2|989.2|984.2|163
1648467300000|2022-03-28 11:35:00|989.1|984.1|986.5|981.5|989.1|984.1|986|981|89
1648467600000|2022-03-28 11:40:00|986.4|981.4|986.3|981.3|986.5|981.5|984.6|979.6|86
1648467900000|2022-03-28 11:45:00|986.2|981.2|988|983|988.6|983.6|986.1|981.1|103
1648468200000|2022-03-28 11:50:00|987.9|982.9|988.6|983.6|988.7|983.7|987.3|982.3|106
1648468500000|2022-03-28 11:55:00|988.8|983.8|988.4|983.4|989.2|984.2|988.3|983.3|181
1648468800000|2022-03-28 12:00:00|988.3|983.3|991.1|986.1|991.3|986.3|988.1|983.1|181
1648469100000|2022-03-28 12:05:00|991|986|991.6|986.6|992.4|987.4|990.7|985.7|121
1648469400000|2022-03-28 12:10:00|991.3|986.3|999.1|994.1|1000.6|995.6|991.3|986.3|201
1648469700000|2022-03-28 12:15:00|999.6|994.6|1002.1|997.1|1002.2|997.2|999.6|994.6|224
1648470000000|2022-03-28 12:20:00|1001.9|996.9|998|993|1002.3|997.3|998|993|275
1648470300000|2022-03-28 12:25:00|998.1|993.1|995.6|990.6|998.2|993.2|995.4|990.4|225
1648470600000|2022-03-28 12:30:00|995.4|990.4|991.2|986.2|995.6|990.6|990|985|251
1648470900000|2022-03-28 12:35:00|991.6|986.6|989.7|984.7|993.1|988.1|989.2|984.2|253
1648471200000|2022-03-28 12:40:00|989.6|984.6|989.4|984.4|991.3|986.3|988.5|983.5|230
1648471500000|2022-03-28 12:45:00|989.3|984.3|989.8|984.8|990.1|985.1|987.6|982.6|283
1648471800000|2022-03-28 12:50:00|989.9|984.9|988.8|983.8|990.5|985.5|988.8|983.8|206
1648472100000|2022-03-28 12:55:00|989|984|989|984|989|984|987.8|982.8|268
1648472400000|2022-03-28 13:00:00|988.9|983.9|993.4|988.4|994.4|989.4|987.6|982.6|325
1648472700000|2022-03-28 13:05:00|993.3|988.3|991.6|986.6|995.2|990.2|991.4|986.4|216
1648473000000|2022-03-28 13:10:00|991.7|986.7|993.9|988.9|995.8|990.8|991.6|986.6|334
1648473300000|2022-03-28 13:15:00|994.2|989.2|992.7|987.7|994.4|989.4|991.6|986.6|242
1648473600000|2022-03-28 13:20:00|992.8|987.8|993.9|988.9|995.1|990.1|992.8|987.8|214
1648473900000|2022-03-28 13:25:00|993.8|988.8|991.7|986.7|993.8|988.8|991.6|986.6|142
1648474200000|2022-03-28 13:30:00|991.8|986.8|990.8|985.8|992.3|987.3|990.7|985.7|361
1648474500000|2022-03-28 13:35:00|990.9|985.9|988.1|983.1|991.8|986.8|988.1|983.1|355
1648474800000|2022-03-28 13:40:00|988.2|983.2|989.7|984.7|991.6|986.6|988|983|320
1648475100000|2022-03-28 13:45:00|989.8|984.8|988.4|983.4|990.3|985.3|987.8|982.8|320
1648475400000|2022-03-28 13:50:00|988.3|983.3|987.5|982.5|988.7|983.7|987|982|246
1648475700000|2022-03-28 13:55:00|987.3|982.3|988.7|983.7|989|984|986.8|981.8|293
1648476000000|2022-03-28 14:00:00|988.6|983.6|987.7|982.7|989.4|984.4|986.6|981.6|411
1648476300000|2022-03-28 14:05:00|987.6|982.6|988.4|983.4|988.7|983.7|987.6|982.6|335
1648476600000|2022-03-28 14:10:00|988.3|983.3|989.3|984.3|989.8|984.8|988.2|983.2|232
1648476900000|2022-03-28 14:15:00|989.4|984.4|994|989|994.6|989.6|989.3|984.3|256
1648477200000|2022-03-28 14:20:00|994.1|989.1|994.1|989.1|995.9|990.9|992.2|987.2|326
1648477500000|2022-03-28 14:25:00|994|989|990.7|985.7|994|989|990.3|985.3|268
1648477800000|2022-03-28 14:30:00|990.9|985.9|992.3|987.3|993|988|990.2|985.2|205
1648478100000|2022-03-28 14:35:00|992.2|987.2|993|988|993|988|991.1|986.1|206
1648478400000|2022-03-28 14:40:00|992.9|987.9|992.3|987.3|993.8|988.8|991.4|986.4|177
1648478700000|2022-03-28 14:45:00|992.5|987.5|992.3|987.3|993.6|988.6|991.9|986.9|223
1648479000000|2022-03-28 14:50:00|992.1|987.1|994.9|989.9|995.2|990.2|992.1|987.1|170
1648479300000|2022-03-28 14:55:00|995|990|993.4|988.4|995|990|992.6|987.6|278
1648479600000|2022-03-28 15:00:00|993.3|988.3|993.7|988.7|994.7|989.7|993|988|261
1648479900000|2022-03-28 15:05:00|993.6|988.6|994.5|989.5|995.1|990.1|993.1|988.1|258
1648480200000|2022-03-28 15:10:00|994.6|989.6|993.7|988.7|994.6|989.6|993.4|988.4|144
1648480500000|2022-03-28 15:15:00|993.6|988.6|995.6|990.6|997|992|993|988|180
1648480800000|2022-03-28 15:20:00|995.7|990.7|995.4|990.4|996|991|994|989|200
1648481100000|2022-03-28 15:25:00|995.6|990.6|996|991|996.6|991.6|994.5|989.5|247
1648481400000|2022-03-28 15:30:00|995.9|990.9|993.6|988.6|996.3|991.3|993.3|988.3|243
1648481700000|2022-03-28 15:35:00|993.5|988.5|993.2|988.2|993.9|988.9|992.8|987.8|235
1648482000000|2022-03-28 15:40:00|993.3|988.3|995.2|990.2|995.3|990.3|993.2|988.2|153
1648482300000|2022-03-28 15:45:00|995.1|990.1|995.1|990.1|995.8|990.8|994.4|989.4|152
1648482600000|2022-03-28 15:50:00|995.2|990.2|995.2|990.2|996.3|991.3|995|990|186
1648482900000|2022-03-28 15:55:00|995.3|990.3|997.4|992.4|997.9|992.9|995|990|282
1648483200000|2022-03-28 16:00:00|997.5|992.5|997.1|992.1|998|993|997.1|992.1|164
1648483500000|2022-03-28 16:05:00|997.2|992.2|996.7|991.7|998.2|993.2|996.3|991.3|126
1648483800000|2022-03-28 16:10:00|996.5|991.5|997.5|992.5|998.6|993.6|996.2|991.2|156
1648484100000|2022-03-28 16:15:00|997.6|992.6|997.5|992.5|998.4|993.4|997.1|992.1|168
1648484400000|2022-03-28 16:20:00|997.4|992.4|996.3|991.3|997.7|992.7|996.1|991.1|126
1648484700000|2022-03-28 16:25:00|996.4|991.4|996.6|991.6|996.8|991.8|995.7|990.7|103
1648485000000|2022-03-28 16:30:00|996.7|991.7|997.6|992.6|998|993|996.5|991.5|210
1648485300000|2022-03-28 16:35:00|997.7|992.7|997.1|992.1|998.1|993.1|996.8|991.8|82
1648485600000|2022-03-28 16:40:00|997.2|992.2|998.1|993.1|998.5|993.5|997|992|111
1648485900000|2022-03-28 16:45:00|998.2|993.2|996|991|998.2|993.2|995.7|990.7|85
1648486200000|2022-03-28 16:50:00|995.9|990.9|996.9|991.9|997.4|992.4|995.9|990.9|82
1648486500000|2022-03-28 16:55:00|996.8|991.8|996.7|991.7|996.8|991.8|995.7|990.7|118
1648486800000|2022-03-28 17:00:00|996.8|991.8|995.3|990.3|998.4|993.4|994.6|989.6|191
1648487100000|2022-03-28 17:05:00|995.4|990.4|996.2|991.2|997|992|995.2|990.2|88
1648487400000|2022-03-28 17:10:00|996.3|991.3|995.5|990.5|996.3|991.3|994.8|989.8|70
1648487700000|2022-03-28 17:15:00|995.4|990.4|994.8|989.8|995.5|990.5|994.6|989.6|90
1648488000000|2022-03-28 17:20:00|995.1|990.1|994.9|989.9|996|991|994.6|989.6|114
1648488300000|2022-03-28 17:25:00|995|990|996.4|991.4|996.7|991.7|995|990|96
1648488600000|2022-03-28 17:30:00|996.5|991.5|995.7|990.7|996.8|991.8|995.1|990.1|106
1648488900000|2022-03-28 17:35:00|995.6|990.6|997.2|992.2|997.8|992.8|995.6|990.6|88
1648489200000|2022-03-28 17:40:00|997.1|992.1|996.5|991.5|997.5|992.5|996.5|991.5|63
1648489500000|2022-03-28 17:45:00|996.6|991.6|995.5|990.5|996.7|991.7|995.1|990.1|58
1648489800000|2022-03-28 17:50:00|995.6|990.6|994.8|989.8|995.6|990.6|994.5|989.5|51
1648490100000|2022-03-28 17:55:00|994.9|989.9|994.2|989.2|994.9|989.9|994.1|989.1|71
1648490400000|2022-03-28 18:00:00|994.3|989.3|993.8|988.8|994.3|989.3|993.5|988.5|71
1648490700000|2022-03-28 18:05:00|993.7|988.7|993.2|988.2|993.9|988.9|993.1|988.1|87
1648491000000|2022-03-28 18:10:00|993.3|988.3|993.7|988.7|993.7|988.7|993.2|988.2|93
1648491300000|2022-03-28 18:15:00|994|989|993.3|988.3|994.2|989.2|993.2|988.2|107
1648491600000|2022-03-28 18:20:00|993.2|988.2|993.1|988.1|993.3|988.3|993|988|112
1648491900000|2022-03-28 18:25:00|993.3|988.3|993.7|988.7|993.8|988.8|992.9|987.9|102
1648492200000|2022-03-28 18:30:00|993.6|988.6|993.7|988.7|993.9|988.9|993.4|988.4|41
1648492500000|2022-03-28 18:35:00|993.6|988.6|994.1|989.1|995.1|990.1|993.4|988.4|54
1648492800000|2022-03-28 18:40:00|994|989|995.1|990.1|995.3|990.3|993.8|988.8|45
1648493100000|2022-03-28 18:45:00|995.2|990.2|994.7|989.7|995.5|990.5|994.7|989.7|62
1648493400000|2022-03-28 18:50:00|994.8|989.8|993.2|988.2|994.8|989.8|993.1|988.1|106
1648493700000|2022-03-28 18:55:00|993.1|988.1|992.6|987.6|993.2|988.2|991.9|986.9|109
1648494000000|2022-03-28 19:00:00|992.5|987.5|990.8|985.8|992.5|987.5|990.8|985.8|109
1648494300000|2022-03-28 19:05:00|990.9|985.9|990|985|991|986|989.6|984.6|131
1648494600000|2022-03-28 19:10:00|989.7|984.7|991.9|986.9|992|987|989.7|984.7|98
1648494900000|2022-03-28 19:15:00|992.1|987.1|991.2|986.2|992.1|987.1|991.2|986.2|98
1648495200000|2022-03-28 19:20:00|991.3|986.3|989.9|984.9|991.3|986.3|989.6|984.6|87
1648495500000|2022-03-28 19:25:00|989.7|984.7|989|984|989.7|984.7|988.9|983.9|122
1648495800000|2022-03-28 19:30:00|989.1|984.1|988.9|983.9|989.3|984.3|988.7|983.7|138
1648496100000|2022-03-28 19:35:00|988.7|983.7|988|983|989.3|984.3|987.9|982.9|135
1648496400000|2022-03-28 19:40:00|987.8|982.8|987.1|982.1|988.4|983.4|987.1|982.1|155
1648496700000|2022-03-28 19:45:00|987|982|987.5|982.5|988.1|983.1|987|982|110
1648497000000|2022-03-28 19:50:00|987.6|982.6|987.4|982.4|987.9|982.9|987|982|104
1648497300000|2022-03-28 19:55:00|987.6|982.6|988.1|983.1|988.4|983.4|987.3|982.3|122
1648497600000|2022-03-28 20:00:00|988|983|988.4|983.4|988.9|983.9|987.6|982.6|82
1648497900000|2022-03-28 20:05:00|988.5|983.5|989.3|984.3|989.3|984.3|988.4|983.4|34
1648498200000|2022-03-28 20:10:00|989.5|984.5|989.1|984.1|989.5|984.5|988.7|983.7|34
1648498500000|2022-03-28 20:15:00|989|984|989.3|984.3|989.3|984.3|988.6|983.6|43
1648498800000|2022-03-28 20:20:00|989.2|984.2|989.9|984.9|990|985|989.2|984.2|29
1648499100000|2022-03-28 20:25:00|989.7|984.7|990|985|990|985|989.7|984.7|23
1648499400000|2022-03-28 20:30:00|990.1|985.1|990.2|985.2|990.4|985.4|990|985|21
1648499700000|2022-03-28 20:35:00|990.1|985.1|990.4|985.4|990.5|985.5|990.1|985.1|26
1648500000000|2022-03-28 20:40:00|990.3|985.3|990.2|985.2|990.5|985.5|989.6|984.6|39
1648500300000|2022-03-28 20:45:00|989.5|984.5|990.3|985.3|990.5|985.5|989.5|984.5|40
1648500600000|2022-03-28 20:50:00|989.8|984.8|989.8|984.8|990.3|985.3|989.5|984.5|42
1648500900000|2022-03-28 20:55:00|989.7|984.7|990.6|985.6|990.9|985.9|989.7|984.7|45
1648504800000|2022-03-28 22:00:00|989.2|984.2|989.6|984.6|990.6|985.6|989.2|984.2|23
1648505100000|2022-03-28 22:05:00|989.7|984.7|989.9|984.9|990.1|985.1|989.4|984.4|95
1648505400000|2022-03-28 22:10:00|989.8|984.8|990.3|985.3|990.4|985.4|989.8|984.8|20
1648505700000|2022-03-28 22:15:00|990.2|985.2|990|985|990.3|985.3|989.9|984.9|21
1648506000000|2022-03-28 22:20:00|990.1|985.1|990|985|990.3|985.3|989.8|984.8|51
1648506300000|2022-03-28 22:25:00|989.7|984.7|990.1|985.1|990.3|985.3|989.7|984.7|48
1648506600000|2022-03-28 22:30:00|990.2|985.2|990.2|985.2|990.7|985.7|989.8|984.8|42
1648506900000|2022-03-28 22:35:00|990.3|985.3|990.5|985.5|990.7|985.7|990.2|985.2|35
1648507200000|2022-03-28 22:40:00|990.6|985.6|990.4|985.4|990.8|985.8|990.2|985.2|16
1648507500000|2022-03-28 22:45:00|990.3|985.3|990.1|985.1|990.7|985.7|990|985|22
1648507800000|2022-03-28 22:50:00|990|985|989.8|984.8|990.1|985.1|989.4|984.4|37
1648508100000|2022-03-28 22:55:00|989.9|984.9|989.6|984.6|990.1|985.1|989.6|984.6|40
1648508400000|2022-03-28 23:00:00|989.7|984.7|990.4|985.4|990.6|985.6|989.6|984.6|42
1648508700000|2022-03-28 23:05:00|990.5|985.5|990.8|985.8|990.9|985.9|990.2|985.2|19
1648509000000|2022-03-28 23:10:00|990.9|985.9|991.1|986.1|991.7|986.7|990.8|985.8|47
1648509300000|2022-03-28 23:15:00|991|986|990.8|985.8|991.3|986.3|990.8|985.8|39
1648509600000|2022-03-28 23:20:00|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|33
1648509900000|2022-03-28 23:25:00|990.8|985.8|990.9|985.9|991|986|990.8|985.8|28
1648510200000|2022-03-28 23:30:00|990.8|985.8|990.1|985.1|990.8|985.8|990|985|40
1648510500000|2022-03-28 23:35:00|990|985|990|985|990.1|985.1|989.8|984.8|32
1648510800000|2022-03-28 23:40:00|989.8|984.8|990|985|990.3|985.3|989.7|984.7|19
1648511100000|2022-03-28 23:45:00|989.9|984.9|990|985|990.3|985.3|988.9|983.9|62
1648511400000|2022-03-28 23:50:00|989.9|984.9|990.1|985.1|990.4|985.4|989.9|984.9|31
1648511700000|2022-03-28 23:55:00|990.2|985.2|991.8|986.8|991.8|986.8|990|985|41
1648512000000|2022-03-29 00:00:00|991.9|986.9|991.3|986.3|992|987|991|986|120
1648512300000|2022-03-29 00:05:00|991.4|986.4|991.3|986.3|991.6|986.6|990.8|985.8|56
1648512600000|2022-03-29 00:10:00|991.4|986.4|992|987|992.3|987.3|991.2|986.2|94
1648512900000|2022-03-29 00:15:00|991.9|986.9|993|988|993|988|991.9|986.9|105
1648513200000|2022-03-29 00:20:00|992.9|987.9|992.8|987.8|993.3|988.3|991.7|986.7|94
1648513500000|2022-03-29 00:25:00|992.9|987.9|992.6|987.6|992.9|987.9|991.9|986.9|116
1648513800000|2022-03-29 00:30:00|992.7|987.7|992.5|987.5|992.9|987.9|992.3|987.3|136
1648514100000|2022-03-29 00:35:00|992.6|987.6|991.8|986.8|992.7|987.7|991.7|986.7|117
1648514400000|2022-03-29 00:40:00|991.7|986.7|992|987|992.4|987.4|991.3|986.3|143
1648514700000|2022-03-29 00:45:00|992.1|987.1|991.2|986.2|992.4|987.4|991.1|986.1|118
1648515000000|2022-03-29 00:50:00|991.3|986.3|990.1|985.1|991.4|986.4|989.9|984.9|84
1648515300000|2022-03-29 00:55:00|990|985|991.2|986.2|991.5|986.5|990|985|139
1648515600000|2022-03-29 01:00:00|991.3|986.3|991.9|986.9|992.6|987.6|991.3|986.3|216
1648515900000|2022-03-29 01:05:00|992|987|991.8|986.8|992.5|987.5|991.6|986.6|194
1648516200000|2022-03-29 01:10:00|991.9|986.9|993.1|988.1|993.1|988.1|991.6|986.6|95
1648516500000|2022-03-29 01:15:00|993.2|988.2|993.7|988.7|994.1|989.1|993.1|988.1|107
1648516800000|2022-03-29 01:20:00|993.8|988.8|993.5|988.5|994|989|993.2|988.2|102
1648517100000|2022-03-29 01:25:00|993.6|988.6|994.1|989.1|994.7|989.7|993.5|988.5|101
1648517400000|2022-03-29 01:30:00|994.2|989.2|994.1|989.1|994.6|989.6|994|989|41
1648517700000|2022-03-29 01:35:00|994|989|994.5|989.5|994.5|989.5|993.4|988.4|69
1648518000000|2022-03-29 01:40:00|994.4|989.4|994.2|989.2|994.5|989.5|994.2|989.2|65
1648518300000|2022-03-29 01:45:00|994.3|989.3|993.6|988.6|994.3|989.3|993.4|988.4|44
1648518600000|2022-03-29 01:50:00|993.5|988.5|993.7|988.7|994.5|989.5|993.5|988.5|102
1648518900000|2022-03-29 01:55:00|993.9|988.9|993.6|988.6|993.9|988.9|993.4|988.4|34
1648519200000|2022-03-29 02:00:00|993.7|988.7|993.2|988.2|993.9|988.9|993.2|988.2|62
1648519500000|2022-03-29 02:05:00|993.4|988.4|992.3|987.3|993.5|988.5|992.3|987.3|28
1648519800000|2022-03-29 02:10:00|992.2|987.2|993.1|988.1|993.3|988.3|991.9|986.9|51
1648520100000|2022-03-29 02:15:00|993.2|988.2|993.5|988.5|993.7|988.7|993|988|127
1648520400000|2022-03-29 02:20:00|993.3|988.3|992.9|987.9|993.5|988.5|992.7|987.7|103
1648520700000|2022-03-29 02:25:00|993|988|992.4|987.4|993|988|992.4|987.4|146
1648521000000|2022-03-29 02:30:00|992.7|987.7|992.4|987.4|992.9|987.9|992.4|987.4|74
1648521300000|2022-03-29 02:35:00|992.5|987.5|993|988|993.3|988.3|992.3|987.3|155
1648521600000|2022-03-29 02:40:00|993.1|988.1|993.4|988.4|993.5|988.5|992.8|987.8|93
1648521900000|2022-03-29 02:45:00|993.3|988.3|993.2|988.2|993.9|988.9|993.1|988.1|68
1648522200000|2022-03-29 02:50:00|993.3|988.3|993.6|988.6|994|989|993|988|125
1648522500000|2022-03-29 02:55:00|993.7|988.7|993.7|988.7|994.1|989.1|993.5|988.5|106
1648522800000|2022-03-29 03:00:00|993.8|988.8|993.5|988.5|993.9|988.9|993.3|988.3|55
1648523100000|2022-03-29 03:05:00|993.4|988.4|992.4|987.4|993.8|988.8|992.4|987.4|46
1648523400000|2022-03-29 03:10:00|992.5|987.5|992.9|987.9|993.5|988.5|992.4|987.4|82
1648523700000|2022-03-29 03:15:00|993|988|993|988|993.2|988.2|992.7|987.7|75
1648524000000|2022-03-29 03:20:00|992.9|987.9|991.3|986.3|993|988|991.2|986.2|50
1648524300000|2022-03-29 03:25:00|991.2|986.2|992|987|992.1|987.1|990.9|985.9|57
1648524600000|2022-03-29 03:30:00|991.9|986.9|992.7|987.7|993.1|988.1|991.8|986.8|176
1648524900000|2022-03-29 03:35:00|992.8|987.8|992.3|987.3|992.9|987.9|992.1|987.1|113
1648525200000|2022-03-29 03:40:00|992.2|987.2|992.2|987.2|992.8|987.8|992.2|987.2|95
1648525500000|2022-03-29 03:45:00|992.3|987.3|992.4|987.4|992.7|987.7|992.1|987.1|56
1648525800000|2022-03-29 03:50:00|992.3|987.3|991.9|986.9|992.4|987.4|991.7|986.7|41
1648526100000|2022-03-29 03:55:00|991.8|986.8|991.7|986.7|993.1|988.1|991.2|986.2|98
1648526400000|2022-03-29 04:00:00|991.6|986.6|990.6|985.6|991.7|986.7|990.2|985.2|84
1648526700000|2022-03-29 04:05:00|990.5|985.5|991.2|986.2|991.3|986.3|990.4|985.4|53
1648527000000|2022-03-29 04:10:00|991.1|986.1|991.5|986.5|991.6|986.6|991.1|986.1|83
1648527300000|2022-03-29 04:15:00|991.4|986.4|990.9|985.9|991.7|986.7|990.7|985.7|80
1648527600000|2022-03-29 04:20:00|991.1|986.1|990.7|985.7|991.1|986.1|990.7|985.7|43
1648527900000|2022-03-29 04:25:00|990.8|985.8|991|986|991.1|986.1|990.7|985.7|141
1648528200000|2022-03-29 04:30:00|991.1|986.1|990.5|985.5|991.1|986.1|990.4|985.4|39
1648528500000|2022-03-29 04:35:00|990.4|985.4|990.2|985.2|990.5|985.5|990|985|63
1648528800000|2022-03-29 04:40:00|990.1|985.1|989.9|984.9|990.7|985.7|989.8|984.8|33
1648529100000|2022-03-29 04:45:00|989.8|984.8|990.2|985.2|990.3|985.3|989.7|984.7|41
1648529400000|2022-03-29 04:50:00|990.1|985.1|990.4|985.4|990.4|985.4|990.1|985.1|20
1648529700000|2022-03-29 04:55:00|990.3|985.3|989.4|984.4|990.4|985.4|989.3|984.3|49
1648530000000|2022-03-29 05:00:00|989.5|984.5|989.4|984.4|989.5|984.5|989|984|23
1648530300000|2022-03-29 05:05:00|989.3|984.3|988.9|983.9|989.6|984.6|988.8|983.8|55
1648530600000|2022-03-29 05:10:00|989|984|989.5|984.5|989.6|984.6|988.8|983.8|121
1648530900000|2022-03-29 05:15:00|989.6|984.6|990|985|990.5|985.5|989.5|984.5|30
1648531200000|2022-03-29 05:20:00|989.6|984.6|990.2|985.2|990.2|985.2|989.4|984.4|43
1648531500000|2022-03-29 05:25:00|990.3|985.3|989.7|984.7|990.3|985.3|989.7|984.7|10
1648531800000|2022-03-29 05:30:00|989.6|984.6|991.9|986.9|992|987|989.5|984.5|124
1648532100000|2022-03-29 05:35:00|991.8|986.8|991.2|986.2|991.8|986.8|990.2|985.2|81
1648532400000|2022-03-29 05:40:00|991.1|986.1|992.2|987.2|992.4|987.4|991.1|986.1|86
1648532700000|2022-03-29 05:45:00|992.3|987.3|992.2|987.2|992.6|987.6|992.2|987.2|53
1648533000000|2022-03-29 05:50:00|992.1|987.1|992.5|987.5|992.6|987.6|991.2|986.2|83
1648533300000|2022-03-29 05:55:00|992.4|987.4|992.3|987.3|993|988|992|987|72
1648533600000|2022-03-29 06:00:00|992.4|987.4|992.8|987.8|992.9|987.9|991.7|986.7|133
1648533900000|2022-03-29 06:05:00|992.7|987.7|992.4|987.4|992.9|987.9|992.1|987.1|51
1648534200000|2022-03-29 06:10:00|992.1|987.1|991.5|986.5|992.4|987.4|991.5|986.5|130
1648534500000|2022-03-29 06:15:00|991.4|986.4|991.5|986.5|991.8|986.8|991|986|34
1648534800000|2022-03-29 06:20:00|991.6|986.6|990.9|985.9|991.6|986.6|990.7|985.7|57
1648535100000|2022-03-29 06:25:00|991.1|986.1|991.9|986.9|992.4|987.4|990.7|985.7|120
1648535400000|2022-03-29 06:30:00|991.8|986.8|991.9|986.9|992.2|987.2|990.9|985.9|94
1648535700000|2022-03-29 06:35:00|991.7|986.7|992.3|987.3|992.4|987.4|991.7|986.7|74
1648536000000|2022-03-29 06:40:00|992.2|987.2|993|988|993|988|992.1|987.1|50
1648536300000|2022-03-29 06:45:00|993.1|988.1|994|989|994|989|992.3|987.3|101
1648536600000|2022-03-29 06:50:00|993.9|988.9|993.9|988.9|994.6|989.6|993.3|988.3|176
1648536900000|2022-03-29 06:55:00|994.1|989.1|993.9|988.9|994.1|989.1|993.6|988.6|64
1648537200000|2022-03-29 07:00:00|993.8|988.8|992.3|987.3|994|989|991.8|986.8|54
1648537500000|2022-03-29 07:05:00|992|987|991.8|986.8|992.8|987.8|991.6|986.6|90
1648537800000|2022-03-29 07:10:00|991.7|986.7|992.5|987.5|993.1|988.1|991.6|986.6|60
1648538100000|2022-03-29 07:15:00|992.6|987.6|992.4|987.4|993|988|992.1|987.1|55
1648538400000|2022-03-29 07:20:00|992.5|987.5|992.4|987.4|992.6|987.6|992.2|987.2|64
1648538700000|2022-03-29 07:25:00|992.3|987.3|990.7|985.7|992.4|987.4|990.6|985.6|70
1648539000000|2022-03-29 07:30:00|990.6|985.6|990.5|985.5|990.7|985.7|989.8|984.8|91
1648539300000|2022-03-29 07:35:00|990.6|985.6|990.3|985.3|991.1|986.1|989.7|984.7|105
1648539600000|2022-03-29 07:40:00|990.4|985.4|990.6|985.6|990.9|985.9|990.3|985.3|52
1648539900000|2022-03-29 07:45:00|990.5|985.5|991.2|986.2|991.4|986.4|990.3|985.3|25
1648540200000|2022-03-29 07:50:00|991.1|986.1|991.7|986.7|991.8|986.8|990.8|985.8|32
1648540500000|2022-03-29 07:55:00|991.6|986.6|990.9|985.9|991.8|986.8|990.8|985.8|54
1648540800000|2022-03-29 08:00:00|990.8|985.8|990.8|985.8|991.6|986.6|990.5|985.5|86
1648541100000|2022-03-29 08:05:00|990.4|985.4|990.5|985.5|990.6|985.6|989.6|984.6|109
1648541400000|2022-03-29 08:10:00|990.7|985.7|990.8|985.8|990.9|985.9|990.3|985.3|41
1648541700000|2022-03-29 08:15:00|990.9|985.9|990.2|985.2|990.9|985.9|989.8|984.8|40
1648542000000|2022-03-29 08:20:00|990.3|985.3|989.9|984.9|991.3|986.3|989.8|984.8|60
1648542300000|2022-03-29 08:25:00|989.8|984.8|988.8|983.8|990.5|985.5|988.6|983.6|131
1648542600000|2022-03-29 08:30:00|988.7|983.7|989.1|984.1|989.4|984.4|988.5|983.5|61
1648542900000|2022-03-29 08:35:00|989.8|984.8|986.9|981.9|990.1|985.1|986.7|981.7|68
1648543200000|2022-03-29 08:40:00|987|982|985.8|980.8|987|982|985.6|980.6|91
1648543500000|2022-03-29 08:45:00|985.7|980.7|985.1|980.1|987.4|982.4|984.8|979.8|105
1648543800000|2022-03-29 08:50:00|985.2|980.2|984.8|979.8|985.2|980.2|984|979|124
1648544100000|2022-03-29 08:55:00|984.7|979.7|984.6|979.6|984.8|979.8|984.2|979.2|40
1648544400000|2022-03-29 09:00:00|984.5|979.5|984.5|979.5|984.8|979.8|983.9|978.9|99
1648544700000|2022-03-29 09:05:00|984.4|979.4|980.5|975.5|985.3|979.6|978.3|972.7|224
1648545000000|2022-03-29 09:10:00|980.4|975.4|982.2|977.2|982.4|977.4|979.5|974.5|137
1648545300000|2022-03-29 09:15:00|982.3|977.3|980.8|975.8|982.8|977.8|979.7|974.7|115
1648545600000|2022-03-29 09:20:00|980.7|975.7|981.3|976.3|982|977|980.3|975.3|73
1648545900000|2022-03-29 09:25:00|981.4|976.4|980.1|975.1|982.1|977.1|979.9|974.9|95
1648546200000|2022-03-29 09:30:00|980|975|980.1|975.1|980.5|975.5|977.7|972.7|93
1648546500000|2022-03-29 09:35:00|980.2|975.2|978.9|973.9|980.9|975.9|978.9|973.9|103
1648546800000|2022-03-29 09:40:00|978.7|973.7|979.9|974.9|980.3|975.3|978.6|973.6|94
1648547100000|2022-03-29 09:45:00|979.8|974.8|978.9|973.9|980.8|975.8|978.6|973.6|109
1648547400000|2022-03-29 09:50:00|979|974|979.9|974.9|980.2|975.2|978.8|973.8|70
1648547700000|2022-03-29 09:55:00|980|975|978.2|973.2|980.7|975.7|977.9|972.9|116
1648548000000|2022-03-29 10:00:00|978.1|973.1|978.6|973.6|978.9|973.9|978.1|973.1|86
1648548300000|2022-03-29 10:05:00|978.7|973.7|979.7|974.7|979.9|974.9|978.6|973.6|72
1648548600000|2022-03-29 10:10:00|979.8|974.8|979.9|974.9|979.9|974.9|979.4|974.4|51
1648548900000|2022-03-29 10:15:00|979.8|974.8|982.1|977.1|982.6|977.6|979.8|974.8|89
1648549200000|2022-03-29 10:20:00|982|977|982.1|977.1|983.2|978.2|981.6|976.6|40
1648549500000|2022-03-29 10:25:00|982.2|977.2|980.7|975.7|983.6|978.6|980.6|975.6|100
1648549800000|2022-03-29 10:30:00|980.6|975.6|980.2|975.2|980.6|975.6|979.9|974.9|71
1648550100000|2022-03-29 10:35:00|980.4|975.4|980.9|975.9|981.2|976.2|980.4|975.4|46
1648550400000|2022-03-29 10:40:00|980.8|975.8|979.9|974.9|980.8|975.8|979.9|974.9|54
1648550700000|2022-03-29 10:45:00|980|975|981.9|976.9|982|977|980|975|34
1648551000000|2022-03-29 10:50:00|981.8|976.8|980.6|975.6|981.8|976.8|980.6|975.6|73
1648551300000|2022-03-29 10:55:00|980.7|975.7|980.6|975.6|981.2|976.2|980.4|975.4|41
1648551600000|2022-03-29 11:00:00|980.5|975.5|981.1|976.1|981.2|976.2|980.5|975.5|113
1648551900000|2022-03-29 11:05:00|981.2|976.2|981.4|976.4|981.6|976.6|980|975|85
1648552200000|2022-03-29 11:10:00|981.3|976.3|981.5|976.5|981.8|976.8|980.9|975.9|42
1648552500000|2022-03-29 11:15:00|980.8|975.8|982.3|977.3|982.3|977.3|980.8|975.8|42
1648552800000|2022-03-29 11:20:00|982.2|977.2|981.3|976.3|982.7|977.7|980.9|975.9|59
1648553100000|2022-03-29 11:25:00|981.4|976.4|981.7|976.7|982|977|981.4|976.4|63
1648553400000|2022-03-29 11:30:00|981.6|976.6|982.5|977.5|982.7|977.7|981.6|976.6|33
1648553700000|2022-03-29 11:35:00|982.6|977.6|982.2|977.2|983|978|982|977|67
1648554000000|2022-03-29 11:40:00|982.3|977.3|979.1|974.1|982.4|977.3|978.6|971.4|218
1648554300000|2022-03-29 11:45:00|979.2|974.2|976.2|971.2|979.7|974.7|975.9|970.9|292
1648554600000|2022-03-29 11:50:00|976.1|971.1|975.9|970.9|979.4|972.6|974.2|968.3|214
1648554900000|2022-03-29 11:55:00|975.8|970.8|975.2|970.2|978.1|973.1|975|970|122
1648555200000|2022-03-29 12:00:00|975.4|970.4|974.6|969.6|976.9|971.9|973.2|968.2|181
1648555500000|2022-03-29 12:05:00|974.7|969.7|970.9|965.9|975.7|970.7|970.8|965.8|242
1648555800000|2022-03-29 12:10:00|970.8|965.8|971.9|966.9|973.3|968.3|970.6|965.6|330
1648556100000|2022-03-29 12:15:00|971.8|966.8|971.6|966.6|974.4|969.4|970.8|965.8|244
1648556400000|2022-03-29 12:20:00|970.7|965.7|969.8|964.8|970.7|965.7|968.4|963.4|232
1648556700000|2022-03-29 12:25:00|969.6|964.6|968.9|963.9|970.3|965.3|967.9|962.9|234
1648557000000|2022-03-29 12:30:00|968.8|963.8|965.5|960.5|969.5|964.5|965.5|960.5|295
1648557300000|2022-03-29 12:35:00|965.8|960.8|965.8|960.8|967.9|962.9|965.2|960.2|319
1648557600000|2022-03-29 12:40:00|966.1|961.1|962.9|957.9|966.1|961.1|961.4|956.4|292
1648557900000|2022-03-29 12:45:00|963|958|960.9|955.9|964.4|959.4|960.9|955.9|176
1648558200000|2022-03-29 12:50:00|960.8|955.8|966.7|961.7|966.8|961.8|960.8|955.8|230
1648558500000|2022-03-29 12:55:00|966.6|961.6|968|963|968.1|963.1|964.8|959.8|270
1648558800000|2022-03-29 13:00:00|967.8|962.8|964.6|959.6|967.9|962.9|964.5|959.5|250
1648559100000|2022-03-29 13:05:00|964.3|959.3|967.3|962.3|967.3|962.3|963.3|958.3|155
1648559400000|2022-03-29 13:10:00|967.2|962.2|966.3|961.3|968.2|963.2|964.9|959.9|248
1648559700000|2022-03-29 13:15:00|966.2|961.2|969.8|964.8|970.1|965.1|964.7|959.7|208
1648560000000|2022-03-29 13:20:00|969.7|964.7|971.1|966.1|972.8|967.8|969.7|964.7|232
1648560300000|2022-03-29 13:25:00|971|966|969.3|964.3|971|966|967.9|962.9|121
1648560600000|2022-03-29 13:30:00|969.2|964.2|967|962|969.3|964.3|966.1|961.1|225
1648560900000|2022-03-29 13:35:00|966.8|961.8|968.3|963.3|969|964|965.7|960.7|288
1648561200000|2022-03-29 13:40:00|968.4|963.4|966.3|961.3|968.4|963.4|965.3|960.3|289
1648561500000|2022-03-29 13:45:00|966.2|961.2|969.2|964.2|970.2|965.2|966.2|961.2|242
1648561800000|2022-03-29 13:50:00|969.1|964.1|969.9|964.9|971.2|966.2|968.2|963.2|184
1648562100000|2022-03-29 13:55:00|970.6|965.6|970|965|973.8|968.8|970|965|181
1648562400000|2022-03-29 14:00:00|971.3|966.3|973.3|968.3|974.4|969.4|970|965|170
1648562700000|2022-03-29 14:05:00|973.4|968.4|973.5|968.5|975.8|970.8|972|967|162
1648563000000|2022-03-29 14:10:00|973.6|968.6|974.8|969.8|975.6|970.6|972.7|967.7|179
1648563300000|2022-03-29 14:15:00|974.9|969.9|975.7|970.7|975.8|970.8|972.7|967.7|115
1648563600000|2022-03-29 14:20:00|975.9|970.9|977.6|972.6|979.8|974.8|975.9|970.9|146
1648563900000|2022-03-29 14:25:00|977.7|972.7|977.9|972.9|979|974|977.4|972.4|102
1648564200000|2022-03-29 14:30:00|978|973|978|973|980.1|975.6|977.2|972.2|119
1648564500000|2022-03-29 14:35:00|977.9|972.9|978.5|973.5|978.8|973.8|977.1|972.1|226
1648564800000|2022-03-29 14:40:00|978.6|973.6|977.5|972.5|980|975|977|972|260
1648565100000|2022-03-29 14:45:00|977.3|972.3|975.7|970.7|977.6|972.6|974.3|969.3|212
1648565400000|2022-03-29 14:50:00|975.5|970.5|977|972|977.2|972.2|974.8|969.8|87
1648565700000|2022-03-29 14:55:00|977.1|972.1|976.8|971.8|977.1|972.1|976.3|971.3|86
1648566000000|2022-03-29 15:00:00|977.4|972.4|977.9|972.9|979.1|974.1|977.4|972.4|176
1648566300000|2022-03-29 15:05:00|978|973|976.5|971.5|978.6|973.6|976.2|971.2|127
1648566600000|2022-03-29 15:10:00|976.6|971.6|976.1|971.1|977.1|972.1|975.6|970.6|110
1648566900000|2022-03-29 15:15:00|976|971|977.2|972.2|977.5|972.5|975.2|970.2|133
1648567200000|2022-03-29 15:20:00|977.1|972.1|977.2|972.2|977.6|972.6|976.4|971.4|45
1648567500000|2022-03-29 15:25:00|977.1|972.1|981.7|976.7|981.7|976.7|976|971|111
1648567800000|2022-03-29 15:30:00|981.8|976.8|981|976|982.3|977.3|979.2|974.2|109
1648568100000|2022-03-29 15:35:00|981.3|976.3|981.4|976.4|981.5|976.5|979.7|974.7|107
1648568400000|2022-03-29 15:40:00|981.5|976.5|982|977|984.2|979.2|981.2|976.2|87
1648568700000|2022-03-29 15:45:00|981.9|976.9|982.4|977.4|982.7|977.7|981.1|976.1|102
1648569000000|2022-03-29 15:50:00|982.3|977.3|983.9|978.9|984.7|979.7|982.3|977.3|99
1648569300000|2022-03-29 15:55:00|983.5|978.5|984.9|979.9|984.9|979.9|983|978|59
1648569600000|2022-03-29 16:00:00|985|980|983.3|978.3|985.5|980.5|983.1|978.1|219
1648569900000|2022-03-29 16:05:00|983.1|978.1|982.1|977.1|983.5|978.5|981.9|976.9|108
1648570200000|2022-03-29 16:10:00|982|977|982.8|977.8|983.8|978.8|981.9|976.9|78
1648570500000|2022-03-29 16:15:00|982.7|977.7|983.7|978.7|983.8|978.8|981.7|976.7|73
1648570800000|2022-03-29 16:20:00|983.8|978.8|983.7|978.7|984|979|982.7|977.7|143
1648571100000|2022-03-29 16:25:00|983.6|978.6|982|977|983.9|978.9|981.6|976.6|108
1648571400000|2022-03-29 16:30:00|982.1|977.1|984.2|979.2|984.2|979.2|981.8|976.8|72
1648571700000|2022-03-29 16:35:00|984.1|979.1|983.5|978.5|984.5|979.5|983|978|119
1648572000000|2022-03-29 16:40:00|983.7|978.7|983.5|978.5|984.1|979.1|983.2|978.2|93
1648572300000|2022-03-29 16:45:00|983.4|978.4|983.3|978.3|983.8|978.8|982.4|977.4|56
1648572600000|2022-03-29 16:50:00|983.2|978.2|982.9|977.9|983.2|978.2|981.9|976.9|62
1648572900000|2022-03-29 16:55:00|983|978|982.1|977.1|983|978|981.1|976.1|74
1648573200000|2022-03-29 17:00:00|982|977|980.9|975.9|982.5|977.5|978.6|973.6|255
1648573500000|2022-03-29 17:05:00|981|976|981.4|976.4|981.8|976.8|980.5|975.5|114
1648573800000|2022-03-29 17:10:00|981.5|976.5|981.6|976.6|981.7|976.7|981.3|976.3|43
1648574100000|2022-03-29 17:15:00|981.7|976.7|981.5|976.5|982.9|977.9|981.1|976.1|61
1648574400000|2022-03-29 17:20:00|981.7|976.7|981.7|976.7|983.4|978.4|981.5|976.5|51
1648574700000|2022-03-29 17:25:00|981.9|976.9|982.6|977.6|982.6|977.6|981.9|976.9|71
1648575000000|2022-03-29 17:30:00|982.9|977.9|985.3|980.3|985.3|980.3|982.8|977.8|101
1648575300000|2022-03-29 17:35:00|985.4|980.4|985.4|980.4|986.1|981.1|984.9|979.9|65
1648575600000|2022-03-29 17:40:00|985.3|980.3|985.2|980.2|985.7|980.7|984.9|979.9|78
1648575900000|2022-03-29 17:45:00|985.1|980.1|986.4|981.4|986.4|981.4|985|980|98
1648576200000|2022-03-29 17:50:00|986.3|981.3|986.6|981.6|986.9|981.9|986.2|981.2|92
1648576500000|2022-03-29 17:55:00|986.7|981.7|986.5|981.5|986.7|981.7|985.9|980.9|103
1648576800000|2022-03-29 18:00:00|986.6|981.6|986.7|981.7|987.2|982.2|986.5|981.5|148
1648577100000|2022-03-29 18:05:00|986.6|981.6|988.1|983.1|988.1|983.1|986.3|981.3|62
1648577400000|2022-03-29 18:10:00|988|983|988.3|983.3|988.9|983.9|987.9|982.9|45
1648577700000|2022-03-29 18:15:00|988.2|983.2|988|983|988.4|983.4|987.5|982.5|55
1648578000000|2022-03-29 18:20:00|987.9|982.9|987.7|982.7|988.1|983.1|986.9|981.9|57
1648578300000|2022-03-29 18:25:00|987.8|982.8|987.9|982.9|988.3|983.3|987.6|982.6|91
1648578600000|2022-03-29 18:30:00|987.8|982.8|987.9|982.9|987.9|982.9|987.6|982.6|32
1648578900000|2022-03-29 18:35:00|988|983|987.9|982.9|988.2|983.2|987.8|982.8|68
1648579200000|2022-03-29 18:40:00|987.8|982.8|989|984|989.3|984.3|987.8|982.8|61
1648579500000|2022-03-29 18:45:00|988.9|983.9|988.2|983.2|988.9|983.9|987.7|982.7|43
1648579800000|2022-03-29 18:50:00|988.3|983.3|988.8|983.8|988.8|983.8|988.2|983.2|31
1648580100000|2022-03-29 18:55:00|989.1|984.1|990.1|985.1|990.6|985.6|989.1|984.1|22
1648580400000|2022-03-29 19:00:00|990|985|990.1|985.1|990.1|985.1|989.6|984.6|44
1648580700000|2022-03-29 19:05:00|990|985|990.3|985.3|990.4|985.4|990|985|34
1648581000000|2022-03-29 19:10:00|990.2|985.2|989.9|984.9|990.3|985.3|989.9|984.9|54
1648581300000|2022-03-29 19:15:00|990|985|990.2|985.2|990.4|985.4|989.9|984.9|48
1648581600000|2022-03-29 19:20:00|990.1|985.1|990.3|985.3|990.5|985.5|990.1|985.1|26
1648581900000|2022-03-29 19:25:00|990.4|985.4|991|986|991|986|990.2|985.2|20
1648582200000|2022-03-29 19:30:00|990.9|985.9|991.3|986.3|992.2|987.2|990.8|985.8|62
1648582500000|2022-03-29 19:35:00|991.4|986.4|991.9|986.9|992|987|991.3|986.3|54
1648582800000|2022-03-29 19:40:00|991.8|986.8|992|987|992|987|991.7|986.7|47
1648583100000|2022-03-29 19:45:00|991.9|986.9|992|987|992.3|987.3|991.9|986.9|39
1648583400000|2022-03-29 19:50:00|991.9|986.9|991.3|986.3|992.1|987.1|990.9|985.9|60
1648583700000|2022-03-29 19:55:00|991.4|986.4|991.2|986.2|992.2|987.2|991.1|986.1|23
1648584000000|2022-03-29 20:00:00|991.3|986.3|991.7|986.7|992.1|987.1|991.2|986.2|34
1648584300000|2022-03-29 20:05:00|991.8|986.8|991.1|986.1|992|987|990.7|985.7|34
1648584600000|2022-03-29 20:10:00|991.2|986.2|990.8|985.8|991.2|986.2|990.4|985.4|50
1648584900000|2022-03-29 20:15:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|31
1648585200000|2022-03-29 20:20:00|991|986|990.6|985.6|991|986|990.5|985.5|157
1648585500000|2022-03-29 20:25:00|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|33
1648585800000|2022-03-29 20:30:00|990.6|985.6|989.4|984.4|990.6|985.6|989.4|984.4|17
1648586100000|2022-03-29 20:35:00|989.5|984.5|990|985|990|985|989.4|984.4|36
1648586400000|2022-03-29 20:40:00|989.9|984.9|989.3|984.3|989.9|984.9|989.1|984.1|31
1648586700000|2022-03-29 20:45:00|989.6|984.6|989.2|984.2|989.7|984.7|988.7|983.7|25
1648587000000|2022-03-29 20:50:00|989.1|984.1|989.5|984.5|989.5|984.5|989|984|10
1648587300000|2022-03-29 20:55:00|989.3|984.3|990.6|980.6|994.1|985.1|989.3|980.2|47
1648591200000|2022-03-29 22:00:00|988|983|989.6|984.6|990.4|985.4|988|983|41
1648591500000|2022-03-29 22:05:00|989.7|984.7|990.4|985.4|990.4|985.4|989.6|984.6|18
1648591800000|2022-03-29 22:10:00|990.3|985.3|990.7|985.7|990.8|985.8|990.3|985.3|11
1648592100000|2022-03-29 22:15:00|990.6|985.6|990.7|985.7|991|986|990.6|985.6|27
1648592400000|2022-03-29 22:20:00|990.6|985.6|990.4|985.4|991|986|990.3|985.3|26
1648592700000|2022-03-29 22:25:00|990.3|985.3|990.2|985.2|990.8|985.8|989.9|984.9|32
1648593000000|2022-03-29 22:30:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|36
1648593300000|2022-03-29 22:35:00|990.3|985.3|990.3|985.3|991.2|986.2|990.2|985.2|25
1648593600000|2022-03-29 22:40:00|990.2|985.2|991.1|986.1|991.2|986.2|990.2|985.2|21
1648593900000|2022-03-29 22:45:00|991.2|986.2|990.2|985.2|991.2|986.2|989.9|984.9|30
1648594200000|2022-03-29 22:50:00|990.3|985.3|990.7|985.7|991|986|990.2|985.2|26
1648594500000|2022-03-29 22:55:00|990.8|985.8|990.6|985.6|991|986|990.5|985.5|37
1648594800000|2022-03-29 23:00:00|990.7|985.7|990.2|985.2|990.8|985.8|990.2|985.2|48
1648595100000|2022-03-29 23:05:00|990.1|985.1|990.1|985.1|990.2|985.2|989.5|984.5|45
1648595400000|2022-03-29 23:10:00|990.2|985.2|990.9|985.9|990.9|985.9|989.9|984.9|21
1648595700000|2022-03-29 23:15:00|991.1|986.1|990.9|985.9|991.2|986.2|990.9|985.9|30
1648596000000|2022-03-29 23:20:00|990.8|985.8|990.7|985.7|990.9|985.9|990.5|985.5|44
1648596300000|2022-03-29 23:25:00|990.8|985.8|990.3|985.3|991|986|990.1|985.1|18
1648596600000|2022-03-29 23:30:00|990.5|985.5|990.5|985.5|991|986|990.3|985.3|61
1648596900000|2022-03-29 23:35:00|990.4|985.4|990.3|985.3|990.6|985.6|990.1|985.1|40
1648597200000|2022-03-29 23:40:00|990.2|985.2|990.6|985.6|990.9|985.9|990.2|985.2|18
1648597500000|2022-03-29 23:45:00|990.5|985.5|990.4|985.4|991|986|990.2|985.2|40
1648597800000|2022-03-29 23:50:00|990.7|985.7|990.2|985.2|991|986|990.2|985.2|34
1648598100000|2022-03-29 23:55:00|990.1|985.1|990.2|985.2|990.7|985.7|989.6|984.6|35
1648598400000|2022-03-30 00:00:00|989.9|984.9|990.1|985.1|990.8|985.8|989.7|984.7|140
1648598700000|2022-03-30 00:05:00|990.2|985.2|990.7|985.7|990.9|985.9|990.1|985.1|122
1648599000000|2022-03-30 00:10:00|990.8|985.8|989.9|984.9|990.8|985.8|989.8|984.8|110
1648599300000|2022-03-30 00:15:00|989.8|984.8|989.2|984.2|990.4|985.4|989.2|984.2|114
1648599600000|2022-03-30 00:20:00|989.3|984.3|990|985|990.4|985.4|989.2|984.2|55
1648599900000|2022-03-30 00:25:00|989.9|984.9|990.3|985.3|990.6|985.6|989.9|984.9|65
1648600200000|2022-03-30 00:30:00|990.4|985.4|990.5|985.5|991|986|990.1|985.1|121
1648600500000|2022-03-30 00:35:00|990.4|985.4|991.3|986.3|991.4|986.4|990.4|985.4|75
1648600800000|2022-03-30 00:40:00|991.2|986.2|991.7|986.7|991.9|986.9|991.2|986.2|85
1648601100000|2022-03-30 00:45:00|991.6|986.6|993|988|993.1|988.1|991.6|986.6|75
1648601400000|2022-03-30 00:50:00|992.9|987.9|994.1|989.1|995|990|992.8|987.8|79
1648601700000|2022-03-30 00:55:00|994.6|989.6|996.1|991.1|996.2|991.2|993.8|988.8|53
1648602000000|2022-03-30 01:00:00|996|991|994.5|989.5|996|991|993.8|988.8|77
1648602300000|2022-03-30 01:05:00|994.4|989.4|993|988|994.9|989.9|992.9|987.9|60
1648602600000|2022-03-30 01:10:00|993.2|988.2|994|989|994|989|992.8|987.8|148
1648602900000|2022-03-30 01:15:00|993.9|988.9|994.7|989.7|994.8|989.8|993.1|988.1|178
1648603200000|2022-03-30 01:20:00|994.8|989.8|994.6|989.6|995.3|990.3|994.5|989.5|134
1648603500000|2022-03-30 01:25:00|994.7|989.7|994.5|989.5|995.2|990.2|994.4|989.4|141
1648603800000|2022-03-30 01:30:00|994.9|989.9|994.6|989.6|994.9|989.9|994.2|989.2|84
1648604100000|2022-03-30 01:35:00|994.5|989.5|993.9|988.9|995.2|990.2|993.6|988.6|69
1648604400000|2022-03-30 01:40:00|993.8|988.8|994|989|995|990|993.7|988.7|80
1648604700000|2022-03-30 01:45:00|994.1|989.1|994.4|989.4|994.5|989.5|993.7|988.7|136
1648605000000|2022-03-30 01:50:00|994.5|989.5|995.3|990.3|995.7|990.7|994.3|989.3|91
1648605300000|2022-03-30 01:55:00|995.4|990.4|995|990|995.4|990.4|994.8|989.8|66
1648605600000|2022-03-30 02:00:00|994.9|989.9|997|992|997|992|994.9|989.9|81
1648605900000|2022-03-30 02:05:00|996.9|991.9|995.2|990.2|996.9|991.9|994.7|989.7|97
1648606200000|2022-03-30 02:10:00|995.3|990.3|996.5|991.5|997.1|992.1|995.3|990.3|78
1648606500000|2022-03-30 02:15:00|996.4|991.4|996.3|991.3|996.5|991.5|995.9|990.9|41
1648606800000|2022-03-30 02:20:00|996.4|991.4|996.8|991.8|997.1|992.1|996.4|991.4|63
1648607100000|2022-03-30 02:25:00|996.9|991.9|996.7|991.7|997.1|992.1|996.1|991.1|91
1648607400000|2022-03-30 02:30:00|996.6|991.6|996.2|991.2|997.2|992.2|996|991|107
1648607700000|2022-03-30 02:35:00|996.1|991.1|996.6|991.6|996.9|991.9|996.1|991.1|70
1648608000000|2022-03-30 02:40:00|996.5|991.5|997.1|992.1|997.3|992.3|996.5|991.5|131
1648608300000|2022-03-30 02:45:00|997.2|992.2|996.3|991.3|997.2|992.2|996.3|991.3|48
1648608600000|2022-03-30 02:50:00|996.2|991.2|996.1|991.1|996.3|991.3|995.3|990.3|98
1648608900000|2022-03-30 02:55:00|996|991|995.6|990.6|996.2|991.2|995.5|990.5|39
1648609200000|2022-03-30 03:00:00|995.5|990.5|996.8|991.8|996.9|991.9|995.3|990.3|51
1648609500000|2022-03-30 03:05:00|996.7|991.7|997.3|992.3|997.5|992.5|996.4|991.4|41
1648609800000|2022-03-30 03:10:00|997.4|992.4|997.6|992.6|997.8|992.8|997|992|63
1648610100000|2022-03-30 03:15:00|997.4|992.4|997.4|992.4|997.5|992.5|997.1|992.1|39
1648610400000|2022-03-30 03:20:00|997.5|992.5|1000.8|995.8|1001.2|996.2|997.4|992.4|66
1648610700000|2022-03-30 03:25:00|1000.9|995.9|1000.3|995.3|1001.1|996.1|999.9|994.9|48
1648611000000|2022-03-30 03:30:00|1000.2|995.2|998.9|993.9|1000.3|995.3|998.9|993.9|58
1648611300000|2022-03-30 03:35:00|999|994|997.9|992.9|999|994|997.3|992.3|63
1648611600000|2022-03-30 03:40:00|997.8|992.8|999.3|994.3|999.5|994.5|997.7|992.7|93
1648611900000|2022-03-30 03:45:00|999.2|994.2|999|994|999.8|994.8|998.3|993.3|71
1648612200000|2022-03-30 03:50:00|999.1|994.1|999.4|994.4|999.7|994.7|998.9|993.9|67
1648612500000|2022-03-30 03:55:00|999.6|994.6|999.5|994.5|999.7|994.7|998.9|993.9|85
1648612800000|2022-03-30 04:00:00|999.6|994.6|1000.2|995.2|1001|996|999.5|994.5|180
1648613100000|2022-03-30 04:05:00|1000.1|995.1|1000.5|995.5|1000.5|995.5|998.9|993.9|88
1648613400000|2022-03-30 04:10:00|1000.4|995.4|999.9|994.9|1000.5|995.5|999.8|994.8|142
1648613700000|2022-03-30 04:15:00|1000|995|1000|995|1000.4|995.4|999.8|994.8|106
1648614000000|2022-03-30 04:20:00|999.9|994.9|1000.6|995.6|1000.8|995.8|999.9|994.9|37
1648614300000|2022-03-30 04:25:00|1000.5|995.5|1000.7|995.7|1001|996|1000.4|995.4|51
1648614600000|2022-03-30 04:30:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.5|995.5|48
1648614900000|2022-03-30 04:35:00|1001|996|1000.8|995.8|1001.1|996.1|1000.3|995.3|143
1648615200000|2022-03-30 04:40:00|1000.9|995.9|1002.4|997.4|1002.5|997.5|1000.9|995.9|134
1648615500000|2022-03-30 04:45:00|1002.3|997.3|1001.3|996.3|1002.5|997.5|1000.6|995.6|81
1648615800000|2022-03-30 04:50:00|1001.4|996.4|1002.4|997.4|1002.5|997.5|1001.4|996.4|52
1648616100000|2022-03-30 04:55:00|1002.5|997.5|1001.9|996.9|1002.5|997.5|1001.5|996.5|32
1648616400000|2022-03-30 05:00:00|1002|997|1001.5|996.5|1002.9|997.9|1001.2|996.2|70
1648616700000|2022-03-30 05:05:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001|996|61
1648617000000|2022-03-30 05:10:00|1002.3|997.3|1000.6|995.6|1002.4|997.4|1000.3|995.3|174
1648617300000|2022-03-30 05:15:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|999.9|994.9|156
1648617600000|2022-03-30 05:20:00|1000.2|995.2|1000.7|995.7|1000.8|995.8|999.8|994.8|137
1648617900000|2022-03-30 05:25:00|1000.8|995.8|1001.1|996.1|1001.5|996.5|1000.8|995.8|43
1648618200000|2022-03-30 05:30:00|1001|996|1000.6|995.6|1002.5|997.5|1000.6|995.6|107
1648618500000|2022-03-30 05:35:00|1000.7|995.7|1000.6|995.6|1001.4|996.4|999.3|994.3|202
1648618800000|2022-03-30 05:40:00|1000.5|995.5|999.8|994.8|1001|996|999.6|994.6|102
1648619100000|2022-03-30 05:45:00|999.7|994.7|1000.3|995.3|1000.4|995.4|999.7|994.7|33
1648619400000|2022-03-30 05:50:00|1000.4|995.4|999.5|994.5|1000.4|995.4|999.3|994.3|52
1648619700000|2022-03-30 05:55:00|999.4|994.4|999.4|994.4|1000.1|995.1|999|994|83
1648620000000|2022-03-30 06:00:00|999.5|994.5|1001.1|996.1|1001.1|996.1|998.6|993.6|83
1648620300000|2022-03-30 06:05:00|1001|996|1001|996|1001|996|999.6|994.6|120
1648620600000|2022-03-30 06:10:00|1000.9|995.9|1000.3|995.3|1001.2|996.2|1000.1|995.1|100
1648620900000|2022-03-30 06:15:00|1000.4|995.4|1001.3|996.3|1001.7|996.7|1000.4|995.4|83
1648621200000|2022-03-30 06:20:00|1001.2|996.2|1001|996|1001.5|996.5|1000.7|995.7|81
1648621500000|2022-03-30 06:25:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.6|995.6|68
1648621800000|2022-03-30 06:30:00|1000.7|995.7|1000.1|995.1|1000.8|995.8|999.6|994.6|88
1648622100000|2022-03-30 06:35:00|1000|995|998.2|993.2|1000|995|998|993|111
1648622400000|2022-03-30 06:40:00|998.3|993.3|998|993|998.8|993.8|997.2|992.2|174
1648622700000|2022-03-30 06:45:00|997.9|992.9|997.7|992.7|998|993|997.4|992.4|111
1648623000000|2022-03-30 06:50:00|997.6|992.6|998.2|993.2|998.2|993.2|997|992|77
1648623300000|2022-03-30 06:55:00|998.3|993.3|999.3|994.3|999.6|994.6|998.1|993.1|86
1648623600000|2022-03-30 07:00:00|999.2|994.2|997.1|992.1|999.2|994.2|996|991|140
1648623900000|2022-03-30 07:05:00|997.2|992.2|994.9|989.9|999.1|994.1|994.8|989.8|125
1648624200000|2022-03-30 07:10:00|995.3|990.3|994.9|989.9|995.6|990.6|994|989|112
1648624500000|2022-03-30 07:15:00|994.8|989.8|993.4|988.4|995|990|993.3|988.3|93
1648624800000|2022-03-30 07:20:00|993|988|991.5|986.5|993.1|988.1|991.3|986.3|133
1648625100000|2022-03-30 07:25:00|991.6|986.6|991.1|986.1|992.1|987.1|990.6|985.6|136
1648625400000|2022-03-30 07:30:00|991.4|986.4|989.2|984.2|991.6|986.6|989|984|131
1648625700000|2022-03-30 07:35:00|989.1|984.1|989.6|984.6|989.7|984.7|988.2|983.2|107
1648626000000|2022-03-30 07:40:00|989.5|984.5|990.6|985.6|991.3|986.3|989|984|136
1648626300000|2022-03-30 07:45:00|990.5|985.5|990|985|990.6|985.6|989.6|984.6|59
1648626600000|2022-03-30 07:50:00|989.8|984.8|991.3|986.3|991.4|986.4|989.8|984.8|64
1648626900000|2022-03-30 07:55:00|991.2|986.2|989|984|991.2|986.2|988.9|983.9|106
1648627200000|2022-03-30 08:00:00|988.9|983.9|988.4|983.4|989.2|984.2|986.7|981.7|186
1648627500000|2022-03-30 08:05:00|988.1|983.1|987.2|982.2|988.6|983.6|987.1|982.1|153
1648627800000|2022-03-30 08:10:00|987|982|986.9|981.9|987.5|982.5|986.6|981.6|120
1648628100000|2022-03-30 08:15:00|986.8|981.8|985.6|980.6|987.2|982.2|985.5|980.5|94
1648628400000|2022-03-30 08:20:00|985.5|980.5|987.6|982.6|987.6|982.6|985.1|980.1|86
1648628700000|2022-03-30 08:25:00|987.5|982.5|988.1|983.1|988.1|983.1|986.8|981.8|82
1648629000000|2022-03-30 08:30:00|988.2|983.2|988|983|988.9|983.9|987.5|982.5|74
1648629300000|2022-03-30 08:35:00|987.9|982.9|987.1|982.1|988.1|983.1|986.9|981.9|126
1648629600000|2022-03-30 08:40:00|987.2|982.2|988.5|983.5|989.3|984.3|986.9|981.9|58
1648629900000|2022-03-30 08:45:00|988.6|983.6|987.2|982.2|988.6|983.6|986.5|981.5|97
1648630200000|2022-03-30 08:50:00|987.3|982.3|986.9|981.9|987.9|982.9|986.8|981.8|56
1648630500000|2022-03-30 08:55:00|987|982|986.1|981.1|987.1|982.1|986.1|981.1|63
1648630800000|2022-03-30 09:00:00|986.3|981.3|987.1|982.1|987.2|982.2|986.2|981.2|98
1648631100000|2022-03-30 09:05:00|987.2|982.2|990.6|985.6|990.6|985.6|986.9|981.9|113
1648631400000|2022-03-30 09:10:00|990.7|985.7|989.7|984.7|990.7|985.7|988.7|983.7|79
1648631700000|2022-03-30 09:15:00|989.5|984.5|989.5|984.5|990.2|985.2|989.1|984.1|79
1648632000000|2022-03-30 09:20:00|989.1|984.1|988.6|983.6|989.6|984.6|988.1|983.1|76
1648632300000|2022-03-30 09:25:00|988.7|983.7|989.3|984.3|989.8|984.8|988.7|983.7|88
1648632600000|2022-03-30 09:30:00|989.2|984.2|989.7|984.7|990.3|985.3|988.8|983.8|78
1648632900000|2022-03-30 09:35:00|989.9|984.9|989.3|984.3|989.9|984.9|988.7|983.7|38
1648633200000|2022-03-30 09:40:00|989.2|984.2|989.2|984.2|990.3|985.3|988.9|983.9|76
1648633500000|2022-03-30 09:45:00|989.1|984.1|989.5|984.5|989.9|984.9|988.8|983.8|135
1648633800000|2022-03-30 09:50:00|989.6|984.6|989.7|984.7|990.2|985.2|989.4|984.4|85
1648634100000|2022-03-30 09:55:00|989.8|984.8|989.7|984.7|990|985|988.9|983.9|111
1648634400000|2022-03-30 10:00:00|989.8|984.8|991.5|986.5|994.9|986.8|989.8|983.1|249
1648634700000|2022-03-30 10:05:00|991.4|986.4|990.7|985.7|991.5|986.5|990|985|101
1648635000000|2022-03-30 10:10:00|990.6|985.6|989.3|984.3|990.7|985.7|988.9|983.9|80
1648635300000|2022-03-30 10:15:00|989.4|984.4|989.3|984.3|989.8|984.8|989.1|984.1|61
1648635600000|2022-03-30 10:20:00|989.5|984.5|989.5|984.5|989.8|984.8|989.1|984.1|117
1648635900000|2022-03-30 10:25:00|989.4|984.4|989.6|984.6|990.7|985.7|989.4|984.4|61
1648636200000|2022-03-30 10:30:00|989.7|984.7|989.5|984.5|989.9|984.9|989.2|984.2|105
1648636500000|2022-03-30 10:35:00|989.4|984.4|990.1|985.1|990.4|985.4|989.4|984.4|54
1648636800000|2022-03-30 10:40:00|990.2|985.2|988.4|983.4|990.2|985.2|988.4|983.4|175
1648637100000|2022-03-30 10:45:00|988.6|983.6|989.2|984.2|990.3|985.3|988.6|983.6|52
1648637400000|2022-03-30 10:50:00|989.1|984.1|989|984|989.4|984.4|988.8|983.8|79
1648637700000|2022-03-30 10:55:00|989.1|984.1|988.1|983.1|989.4|984.4|988.1|983.1|133
1648638000000|2022-03-30 11:00:00|988.2|983.2|988.8|983.8|989|984|987.9|982.9|92
1648638300000|2022-03-30 11:05:00|988.9|983.9|990.4|985.4|990.6|985.6|988.9|983.9|85
1648638600000|2022-03-30 11:10:00|990.3|985.3|989.6|984.6|990.4|985.4|989.2|984.2|40
1648638900000|2022-03-30 11:15:00|989.7|984.7|991.6|986.6|992.1|987.1|989.6|984.6|206
1648639200000|2022-03-30 11:20:00|992|987|993.4|988.4|993.6|988.6|991.7|986.7|64
1648639500000|2022-03-30 11:25:00|993.7|988.7|992.6|987.6|993.7|988.7|992.3|987.3|63
1648639800000|2022-03-30 11:30:00|992.7|987.7|994.3|989.3|995|990|992.6|987.6|54
1648640100000|2022-03-30 11:35:00|994.2|989.2|995.5|990.5|996.2|991.2|993.8|988.8|58
1648640400000|2022-03-30 11:40:00|995.4|990.4|995.6|990.6|995.9|990.9|995.2|990.2|78
1648640700000|2022-03-30 11:45:00|995.5|990.5|994.1|989.1|995.6|990.6|993.9|988.9|191
1648641000000|2022-03-30 11:50:00|994|989|994.1|989.1|994.3|989.3|993.3|988.3|174
1648641300000|2022-03-30 11:55:00|994|989|995.9|990.9|996|991|993.7|988.7|89
1648641600000|2022-03-30 12:00:00|996|991|995.7|990.7|998.9|993.9|994.7|989.7|171
1648641900000|2022-03-30 12:05:00|995.8|990.8|994.9|989.9|997.3|992.3|994.6|989.6|148
1648642200000|2022-03-30 12:10:00|995.4|990.4|997.5|992.5|999.1|994.1|995.2|990.2|174
1648642500000|2022-03-30 12:15:00|997.3|992.3|998.5|993.5|1000|995|996.9|991.9|279
1648642800000|2022-03-30 12:20:00|998.9|993.9|996.7|991.7|1000.6|995.6|996.6|991.6|220
1648643100000|2022-03-30 12:25:00|996.6|991.6|996.7|991.7|997.8|992.8|994.9|989.9|199
1648643400000|2022-03-30 12:30:00|996.4|991.4|993.1|988.1|997|992|993|988|283
1648643700000|2022-03-30 12:35:00|993.2|988.2|993.9|988.9|995.3|990.3|993|988|231
1648644000000|2022-03-30 12:40:00|993.8|988.8|992|987|993.9|988.9|992|987|168
1648644300000|2022-03-30 12:45:00|991.9|986.9|994.7|989.7|996.1|991.1|991.4|986.4|191
1648644600000|2022-03-30 12:50:00|994.8|989.8|996.5|991.5|996.8|991.8|994.2|989.2|115
1648644900000|2022-03-30 12:55:00|996.4|991.4|996|991|997.4|992.4|995.3|990.3|149
1648645200000|2022-03-30 13:00:00|996.1|991.1|996.6|991.6|997.4|992.4|995.6|990.6|213
1648645500000|2022-03-30 13:05:00|996.7|991.7|995.2|990.2|996.7|991.7|993.9|988.9|221
1648645800000|2022-03-30 13:10:00|995.1|990.1|994.3|989.3|995.7|990.7|992.6|987.6|280
1648646100000|2022-03-30 13:15:00|994.2|989.2|993.3|988.3|995|990|992.7|987.7|186
1648646400000|2022-03-30 13:20:00|993.2|988.2|993.8|988.8|993.9|988.9|991.7|986.7|210
1648646700000|2022-03-30 13:25:00|993.9|988.9|995.2|990.2|995.6|990.6|993|988|172
1648647000000|2022-03-30 13:30:00|995.1|990.1|998|993|998|993|994.7|989.7|289
1648647300000|2022-03-30 13:35:00|998.2|993.2|1000.2|995.2|1001.3|996.3|997.7|992.7|302
1648647600000|2022-03-30 13:40:00|1000.1|995.1|999.6|994.6|1000.8|995.8|998.9|993.9|315
1648647900000|2022-03-30 13:45:00|999.7|994.7|999.4|994.4|1001.9|996.9|998.4|993.4|317
1648648200000|2022-03-30 13:50:00|999.7|994.7|997.8|992.8|999.7|994.7|997.2|992.2|372
1648648500000|2022-03-30 13:55:00|997.7|992.7|996.4|991.4|998.7|993.7|995.9|990.9|287
1648648800000|2022-03-30 14:00:00|996.5|991.5|998.5|993.5|999.5|994.5|996.4|991.4|337
1648649100000|2022-03-30 14:05:00|998.6|993.6|997.1|992.1|1004.5|999.5|996.8|991.8|367
1648649400000|2022-03-30 14:10:00|997.2|992.2|994.1|989.1|998.3|993.3|993.9|988.9|254
1648649700000|2022-03-30 14:15:00|994.2|989.2|1000.3|995.3|1000.6|995.6|994.1|989.1|350
1648650000000|2022-03-30 14:20:00|1000.2|995.2|1001.5|996.5|1002.1|997.1|999.7|994.7|154
1648650300000|2022-03-30 14:25:00|1001.8|996.8|1001.4|996.4|1002.6|997.6|1000.2|995.2|256
1648650600000|2022-03-30 14:30:00|1001.5|996.5|1003.9|998.9|1004|999|1001.3|996.3|243
1648650900000|2022-03-30 14:35:00|1004|999|1005.9|1000.9|1006.1|1001.1|1003.6|998.6|205
1648651200000|2022-03-30 14:40:00|1006|1001|1005.8|1000.8|1007.8|1002.8|1005.6|1000.6|301
1648651500000|2022-03-30 14:45:00|1005.7|1000.7|1007|1002|1007.2|1002.2|1005.4|1000.4|230
1648651800000|2022-03-30 14:50:00|1007.1|1002.1|1006.1|1001.1|1007.7|1002.7|1005.7|1000.7|185
1648652100000|2022-03-30 14:55:00|1006|1001|1003.7|998.7|1006.8|1001.8|1003.6|998.6|190
1648652400000|2022-03-30 15:00:00|1003.6|998.6|1002.2|997.2|1003.6|998.6|1000.8|995.8|215
1648652700000|2022-03-30 15:05:00|1002.1|997.1|1001.2|996.2|1002.5|997.5|1001.1|996.1|185
1648653000000|2022-03-30 15:10:00|1001.3|996.3|1001.8|996.8|1002.4|997.4|1001|996|131
1648653300000|2022-03-30 15:15:00|1001.9|996.9|999.6|994.6|1002.6|997.6|998.9|993.9|209
1648653600000|2022-03-30 15:20:00|999.5|994.5|1000.1|995.1|1001.3|996.3|999.2|994.2|154
1648653900000|2022-03-30 15:25:00|1000|995|1000.9|995.9|1001.4|996.4|999.5|994.5|232
1648654200000|2022-03-30 15:30:00|1001|996|1000.7|995.7|1001.2|996.2|999.7|994.7|200
1648654500000|2022-03-30 15:35:00|1000.6|995.6|1001.3|996.3|1002.4|997.4|1000.6|995.6|153
1648654800000|2022-03-30 15:40:00|1001.2|996.2|1001.2|996.2|1002.5|997.5|1000.7|995.7|183
1648655100000|2022-03-30 15:45:00|1001.3|996.3|1002.6|997.6|1003.3|998.3|1001.3|996.3|135
1648655400000|2022-03-30 15:50:00|1002.8|997.8|1002.9|997.9|1003.8|998.8|1001.9|996.9|100
1648655700000|2022-03-30 15:55:00|1003.1|998.1|1001.6|996.6|1003.1|998.1|1001.6|996.6|158
1648656000000|2022-03-30 16:00:00|1001.3|996.3|1002.9|997.9|1002.9|997.9|1000.2|995.2|133
1648656300000|2022-03-30 16:05:00|1002.7|997.7|1002.2|997.2|1002.9|997.9|1001.3|996.3|171
1648656600000|2022-03-30 16:10:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1001|996|106
1648656900000|2022-03-30 16:15:00|1002.3|997.3|1000.3|995.3|1002.4|997.4|1000.3|995.3|121
1648657200000|2022-03-30 16:20:00|1000.2|995.2|999.5|994.5|1000.6|995.6|999.4|994.4|134
1648657500000|2022-03-30 16:25:00|999.4|994.4|998.1|993.1|999.8|994.8|997.9|992.9|113
1648657800000|2022-03-30 16:30:00|998.2|993.2|999.6|994.6|1000.4|995.4|998.1|993.1|95
1648658100000|2022-03-30 16:35:00|999.7|994.7|998.8|993.8|1000.1|995.1|998.4|993.4|96
1648658400000|2022-03-30 16:40:00|998.7|993.7|997.9|992.9|999.3|994.3|997.7|992.7|137
1648658700000|2022-03-30 16:45:00|998|993|998.4|993.4|999.7|994.7|998|993|108
1648659000000|2022-03-30 16:50:00|998.5|993.5|1000.4|995.4|1000.4|995.4|998.4|993.4|103
1648659300000|2022-03-30 16:55:00|1000.5|995.5|1000|995|1000.9|995.9|999.8|994.8|103
1648659600000|2022-03-30 17:00:00|1000.1|995.1|1001.1|996.1|1001.7|996.7|999.9|994.9|189
1648659900000|2022-03-30 17:05:00|1001.2|996.2|1001|996|1001.7|996.7|1000.3|995.3|99
1648660200000|2022-03-30 17:10:00|1001.1|996.1|1000.5|995.5|1001.2|996.2|1000.4|995.4|34
1648660500000|2022-03-30 17:15:00|1000.6|995.6|1001.6|996.6|1001.6|996.6|1000.6|995.6|53
1648660800000|2022-03-30 17:20:00|1001.7|996.7|1001|996|1002.2|997.2|1000.8|995.8|90
1648661100000|2022-03-30 17:25:00|1001.1|996.1|1001.2|996.2|1001.3|996.3|1000.6|995.6|59
1648661400000|2022-03-30 17:30:00|1001.1|996.1|999|994|1001.5|996.5|998.8|993.8|69
1648661700000|2022-03-30 17:35:00|999.1|994.1|998.4|993.4|999.6|994.6|998.3|993.3|68
1648662000000|2022-03-30 17:40:00|998.3|993.3|997.9|992.9|998.6|993.6|997.9|992.9|88
1648662300000|2022-03-30 17:45:00|997.8|992.8|998.1|993.1|998.4|993.4|997.8|992.8|53
1648662600000|2022-03-30 17:50:00|998|993|997.4|992.4|998|993|997.4|992.4|95
1648662900000|2022-03-30 17:55:00|997.1|992.1|997.9|992.9|997.9|992.9|996.7|991.7|75
1648663200000|2022-03-30 18:00:00|997.8|992.8|996.7|991.7|997.9|992.9|996.1|991.1|85
1648663500000|2022-03-30 18:05:00|996.9|991.9|996.9|991.9|997|992|996.7|991.7|63
1648663800000|2022-03-30 18:10:00|997|992|997.2|992.2|997.3|992.3|996.8|991.8|32
1648664100000|2022-03-30 18:15:00|997.1|992.1|997.2|992.2|997.6|992.6|996.4|991.4|77
1648664400000|2022-03-30 18:20:00|997.3|992.3|996.6|991.6|997.5|992.5|996.6|991.6|75
1648664700000|2022-03-30 18:25:00|996.5|991.5|996.9|991.9|997.4|992.4|996.5|991.5|68
1648665000000|2022-03-30 18:30:00|996.8|991.8|998.3|993.3|998.7|993.7|996.3|991.3|73
1648665300000|2022-03-30 18:35:00|998.2|993.2|998|993|998.2|993.2|997.9|992.9|35
1648665600000|2022-03-30 18:40:00|997.8|992.8|997.2|992.2|997.8|992.8|996.8|991.8|71
1648665900000|2022-03-30 18:45:00|997.1|992.1|996.9|991.9|997.2|992.2|996.9|991.9|39
1648666200000|2022-03-30 18:50:00|996.8|991.8|996.4|991.4|996.9|991.9|996.2|991.2|28
1648666500000|2022-03-30 18:55:00|996.5|991.5|996.5|991.5|996.5|991.5|996.3|991.3|41
1648666800000|2022-03-30 19:00:00|996.4|991.4|995.7|990.7|996.4|991.4|995.3|990.3|80
1648667100000|2022-03-30 19:05:00|995.6|990.6|995.7|990.7|995.9|990.9|995.4|990.4|18
1648667400000|2022-03-30 19:10:00|995.5|990.5|995.4|990.4|995.5|990.5|995.1|990.1|35
1648667700000|2022-03-30 19:15:00|995.3|990.3|995.6|990.6|995.7|990.7|995|990|58
1648668000000|2022-03-30 19:20:00|995.7|990.7|995|990|995.7|990.7|994.6|989.6|86
1648668300000|2022-03-30 19:25:00|994.9|989.9|995.3|990.3|995.4|990.4|994.7|989.7|52
1648668600000|2022-03-30 19:30:00|995.4|990.4|996.5|991.5|996.9|991.9|995|990|110
1648668900000|2022-03-30 19:35:00|996.6|991.6|996.7|991.7|997.8|992.8|996.2|991.2|60
1648669200000|2022-03-30 19:40:00|996.6|991.6|997.6|992.6|997.6|992.6|995.9|990.9|38
1648669500000|2022-03-30 19:45:00|997.5|992.5|998|993|998.2|993.2|997.1|992.1|76
1648669800000|2022-03-30 19:50:00|997.7|992.7|997.6|992.6|997.7|992.7|997.4|992.4|81
1648670100000|2022-03-30 19:55:00|997.7|992.7|996.7|991.7|997.7|992.7|996.5|991.5|97
1648670400000|2022-03-30 20:00:00|996.8|991.8|998|993|998|993|996.7|991.7|74
1648670700000|2022-03-30 20:05:00|998.1|993.1|997.9|992.9|998.4|993.4|997.9|992.9|30
1648671000000|2022-03-30 20:10:00|997.8|992.8|997.4|992.4|997.9|992.9|997.3|992.3|33
1648671300000|2022-03-30 20:15:00|997.8|992.8|997.5|992.5|997.8|992.8|997.3|992.3|18
1648671600000|2022-03-30 20:20:00|997.4|992.4|997.7|992.7|997.9|992.9|997.4|992.4|77
1648671900000|2022-03-30 20:25:00|997.6|992.6|998.1|993.1|998.2|993.2|997.3|992.3|25
1648672200000|2022-03-30 20:30:00|997.9|992.9|997.5|992.5|997.9|992.9|997.5|992.5|23
1648672500000|2022-03-30 20:35:00|997.4|992.4|998|993|998|993|997.4|992.4|22
1648672800000|2022-03-30 20:40:00|998.1|993.1|998.5|993.5|998.8|993.8|998|993|38
1648673100000|2022-03-30 20:45:00|998.4|993.4|997.7|992.7|998.8|993.8|997.7|992.7|70
1648673400000|2022-03-30 20:50:00|997.6|992.6|998.5|993.5|998.6|993.6|997.6|992.6|30
1648673700000|2022-03-30 20:55:00|998|993|1001.5|990.5|1001.8|993.3|997.5|990.3|44
1648677600000|2022-03-30 22:00:00|1000.7|989.7|998.5|993.5|1001.5|993.9|998.3|989.6|45
1648677900000|2022-03-30 22:05:00|998.4|993.4|998.7|993.7|998.7|993.7|998.4|993.4|18
1648678200000|2022-03-30 22:10:00|998.8|993.8|998.5|993.5|998.9|993.9|998.1|993.1|18
1648678500000|2022-03-30 22:15:00|998.4|993.4|998.7|993.7|998.8|993.8|998.4|993.4|19
1648678800000|2022-03-30 22:20:00|998.8|993.8|998.9|993.9|998.9|993.9|998.5|993.5|19
1648679100000|2022-03-30 22:25:00|999|994|998.9|993.9|999.3|994.3|998.9|993.9|25
1648679400000|2022-03-30 22:30:00|999|994|998.5|993.5|999.1|994.1|998.5|993.5|33
1648679700000|2022-03-30 22:35:00|998.7|993.7|998.5|993.5|998.7|993.7|998.4|993.4|23
1648680000000|2022-03-30 22:40:00|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|12
1648680300000|2022-03-30 22:45:00|998.6|993.6|998.6|993.6|998.6|993.6|998.4|993.4|17
1648680600000|2022-03-30 22:50:00|998.5|993.5|998.3|993.3|998.7|993.7|998.2|993.2|10
1648680900000|2022-03-30 22:55:00|998.2|993.2|998.8|993.8|998.8|993.8|998.2|993.2|16
1648681200000|2022-03-30 23:00:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|4
1648681500000|2022-03-30 23:05:00|998.7|993.7|998.7|993.7|999|994|998.5|993.5|19
1648681800000|2022-03-30 23:10:00|998.8|993.8|998.7|993.7|999|994|998.7|993.7|13
1648682100000|2022-03-30 23:15:00|998.8|993.8|998.9|993.9|999.1|994.1|998.7|993.7|90
1648682400000|2022-03-30 23:20:00|998.8|993.8|998.2|993.2|998.9|993.9|998|993|33
1648682700000|2022-03-30 23:25:00|998.1|993.1|997.8|992.8|998.1|993.1|997.8|992.8|20
1648683000000|2022-03-30 23:30:00|997.9|992.9|998.1|993.1|998.2|993.2|997.8|992.8|19
1648683300000|2022-03-30 23:35:00|998.2|993.2|998.2|993.2|998.3|993.3|997.9|992.9|72
1648683600000|2022-03-30 23:40:00|998.3|993.3|997.5|992.5|998.3|993.3|997.4|992.4|102
1648683900000|2022-03-30 23:45:00|997.4|992.4|998.5|993.5|998.7|993.7|997.4|992.4|38
1648684200000|2022-03-30 23:50:00|998.6|993.6|998.8|993.8|999.1|994.1|998.5|993.5|30
1648684500000|2022-03-30 23:55:00|998.9|993.9|1000.2|995.2|1000.2|995.2|998.9|993.9|32
1648684800000|2022-03-31 00:00:00|1000.1|995.1|998.8|993.8|1000.1|995.1|998.6|993.6|202
1648685100000|2022-03-31 00:05:00|998.9|993.9|998.4|993.4|999.2|994.2|998.4|993.4|73
1648685400000|2022-03-31 00:10:00|998.6|993.6|997.9|992.9|998.6|993.6|997.3|992.3|248
1648685700000|2022-03-31 00:15:00|997.8|992.8|996.8|991.8|998.1|993.1|996.4|991.4|241
1648686000000|2022-03-31 00:20:00|996.7|991.7|997.3|992.3|997.6|992.6|996|991|149
1648686300000|2022-03-31 00:25:00|997.4|992.4|997.1|992.1|997.5|992.5|996.1|991.1|242
1648686600000|2022-03-31 00:30:00|997.2|992.2|997.1|992.1|998.1|993.1|997|992|214
1648686900000|2022-03-31 00:35:00|996.6|991.6|996.9|991.9|997.4|992.4|996.4|991.4|266
1648687200000|2022-03-31 00:40:00|996.8|991.8|996.1|991.1|996.9|991.9|995.5|990.5|474
1648687500000|2022-03-31 00:45:00|996|991|997.4|992.4|998.9|993.9|996|991|207
1648687800000|2022-03-31 00:50:00|997.3|992.3|996.2|991.2|997.5|992.5|996.2|991.2|349
1648688100000|2022-03-31 00:55:00|996.1|991.1|996.7|991.7|996.9|991.9|996.1|991.1|225
1648688400000|2022-03-31 01:00:00|996.6|991.6|995.8|990.8|996.6|991.6|995.4|990.4|582
1648688700000|2022-03-31 01:05:00|995.7|990.7|995.9|990.9|995.9|990.9|994.5|989.5|374
1648689000000|2022-03-31 01:10:00|996.1|991.1|995.3|990.3|996.9|991.9|995|990|339
1648689300000|2022-03-31 01:15:00|995.2|990.2|993.7|988.7|995.7|990.7|993.6|988.6|335
1648689600000|2022-03-31 01:20:00|993.6|988.6|992.1|987.1|993.8|988.8|992|987|251
1648689900000|2022-03-31 01:25:00|992|987|991.4|986.4|993.7|988.7|991.1|986.1|343
1648690200000|2022-03-31 01:30:00|991.3|986.3|990.5|985.5|991.5|986.5|990.4|985.4|476
1648690500000|2022-03-31 01:35:00|990.4|985.4|989.7|984.7|990.8|985.8|989.5|984.5|494
1648690800000|2022-03-31 01:40:00|989.5|984.5|989.6|984.6|990.1|985.1|989.1|984.1|327
1648691100000|2022-03-31 01:45:00|989.7|984.7|991.2|986.2|991.3|986.3|989.6|984.6|247
1648691400000|2022-03-31 01:50:00|991.1|986.1|992|987|992|987|990.6|985.6|382
1648691700000|2022-03-31 01:55:00|991.9|986.9|990.5|985.5|992|987|990.5|985.5|295
1648692000000|2022-03-31 02:00:00|990.4|985.4|991.1|986.1|991.2|986.2|990|985|137
1648692300000|2022-03-31 02:05:00|991|986|990.3|985.3|991.1|986.1|989.8|984.8|284
1648692600000|2022-03-31 02:10:00|990.2|985.2|990.3|985.3|990.7|985.7|989.9|984.9|126
1648692900000|2022-03-31 02:15:00|990.1|985.1|991.3|986.3|991.3|986.3|990.1|985.1|145
1648693200000|2022-03-31 02:20:00|991.2|986.2|991.3|986.3|991.7|986.7|990.8|985.8|120
1648693500000|2022-03-31 02:25:00|991.4|986.4|990.9|985.9|991.7|986.7|990.9|985.9|303
1648693800000|2022-03-31 02:30:00|991.2|986.2|990.8|985.8|991.3|986.3|990.3|985.3|200
1648694100000|2022-03-31 02:35:00|990.7|985.7|990.6|985.6|991.2|986.2|990.5|985.5|207
1648694400000|2022-03-31 02:40:00|990.8|985.8|991|986|991.6|986.6|990.5|985.5|226
1648694700000|2022-03-31 02:45:00|990.9|985.9|991.5|986.5|991.5|986.5|989.9|984.9|68
1648695000000|2022-03-31 02:50:00|991.6|986.6|991.7|986.7|992|987|990.9|985.9|102
1648695300000|2022-03-31 02:55:00|991.6|986.6|989.6|984.6|992|987|989.2|984.2|221
1648695600000|2022-03-31 03:00:00|989.5|984.5|989.5|984.5|990.2|985.2|989.3|984.3|208
1648695900000|2022-03-31 03:05:00|989.6|984.6|990.3|985.3|990.4|985.4|989.3|984.3|59
1648696200000|2022-03-31 03:10:00|990.2|985.2|989.3|984.3|990.6|985.6|989.1|984.1|222
1648696500000|2022-03-31 03:15:00|989.2|984.2|989.1|984.1|989.4|984.4|988.9|983.9|260
1648696800000|2022-03-31 03:20:00|989|984|990.2|985.2|990.3|985.3|988.7|983.7|307
1648697100000|2022-03-31 03:25:00|990.1|985.1|990.1|985.1|990.3|985.3|990|985|135
1648697400000|2022-03-31 03:30:00|990.2|985.2|990.3|985.3|990.8|985.8|989.9|984.9|224
1648697700000|2022-03-31 03:35:00|990.2|985.2|990|985|990.4|985.4|989.8|984.8|203
1648698000000|2022-03-31 03:40:00|990.1|985.1|990.5|985.5|990.7|985.7|989.9|984.9|134
1648698300000|2022-03-31 03:45:00|990.4|985.4|989.7|984.7|990.5|985.5|989.7|984.7|108
1648698600000|2022-03-31 03:50:00|989.6|984.6|988.5|983.5|990.2|985.2|988.5|983.5|109
1648698900000|2022-03-31 03:55:00|988.4|983.4|987.6|982.6|988.8|983.8|987.3|982.3|126
1648699200000|2022-03-31 04:00:00|987.5|982.5|986.4|981.4|987.5|982.5|986.2|981.2|124
1648699500000|2022-03-31 04:05:00|986.3|981.3|986.4|981.4|986.7|981.7|986.2|981.2|92
1648699800000|2022-03-31 04:10:00|986.5|981.5|986.7|981.7|986.7|981.7|986.4|981.4|23
1648700100000|2022-03-31 04:15:00|986.6|981.6|987.1|982.1|987.1|982.1|986.5|981.5|45
1648700400000|2022-03-31 04:20:00|987.3|982.3|986.8|981.8|987.6|982.6|986.8|981.8|34
1648700700000|2022-03-31 04:25:00|986.7|981.7|986.1|981.1|986.8|981.8|985.8|980.8|81
1648701000000|2022-03-31 04:30:00|986|981|986.4|981.4|986.7|981.7|986|981|53
1648701300000|2022-03-31 04:35:00|986.6|981.6|986.8|981.8|987|982|986.6|981.6|55
1648701600000|2022-03-31 04:40:00|986.9|981.9|986.8|981.8|987.1|982.1|986.8|981.8|28
1648701900000|2022-03-31 04:45:00|986.9|981.9|987.3|982.3|987.4|982.4|986.8|981.8|44
1648702200000|2022-03-31 04:50:00|987.2|982.2|987.1|982.1|987.3|982.3|987|982|56
1648702500000|2022-03-31 04:55:00|987|982|987.3|982.3|987.4|982.4|987|982|31
1648702800000|2022-03-31 05:00:00|987.2|982.2|987|982|987.5|982.5|987|982|51
1648703100000|2022-03-31 05:05:00|986.9|981.9|987.4|982.4|987.7|982.7|986.9|981.9|33
1648703400000|2022-03-31 05:10:00|987.3|982.3|986.9|981.9|987.3|982.3|986.5|981.5|43
1648703700000|2022-03-31 05:15:00|987|982|987.2|982.2|987.4|982.4|986.4|981.4|43
1648704000000|2022-03-31 05:20:00|987.3|982.3|987.7|982.7|987.8|982.8|987.1|982.1|32
1648704300000|2022-03-31 05:25:00|987.6|982.6|986.5|981.5|987.7|982.7|986.4|981.4|40
1648704600000|2022-03-31 05:30:00|986.6|981.6|987.4|982.4|987.5|982.5|986.4|981.4|101
1648704900000|2022-03-31 05:35:00|987.3|982.3|988|983|988.2|983.2|987.2|982.2|42
1648705200000|2022-03-31 05:40:00|987.7|982.7|987.8|982.8|988.1|983.1|987.6|982.6|43
1648705500000|2022-03-31 05:45:00|988.3|983.3|988.8|983.8|989.2|984.2|988.3|983.3|51
1648705800000|2022-03-31 05:50:00|988.7|983.7|988.9|983.9|989.1|984.1|988.5|983.5|53
1648706100000|2022-03-31 05:55:00|989|984|990.3|985.3|990.4|985.4|989|984|68
1648706400000|2022-03-31 06:00:00|990.4|985.4|990.4|985.4|990.6|985.6|989.7|984.7|70
1648706700000|2022-03-31 06:05:00|990.5|985.5|990.3|985.3|990.9|985.9|990.1|985.1|129
1648707000000|2022-03-31 06:10:00|990.5|985.5|990.5|985.5|991.3|986.3|990|985|108
1648707300000|2022-03-31 06:15:00|990.7|985.7|990.9|985.9|991.6|986.6|990.4|985.4|67
1648707600000|2022-03-31 06:20:00|991|986|991.8|986.8|992.3|987.3|990.7|985.7|93
1648707900000|2022-03-31 06:25:00|991.9|986.9|991.6|986.6|992.4|987.4|991.4|986.4|74
1648708200000|2022-03-31 06:30:00|991.7|986.7|991.1|986.1|991.7|986.7|991|986|87
1648708500000|2022-03-31 06:35:00|991.2|986.2|991.7|986.7|991.9|986.9|991.2|986.2|110
1648708800000|2022-03-31 06:40:00|991.9|986.9|991.6|986.6|992.1|987.1|991.5|986.5|105
1648709100000|2022-03-31 06:45:00|991.5|986.5|991.8|986.8|992|987|991.4|986.4|67
1648709400000|2022-03-31 06:50:00|991.9|986.9|991.7|986.7|992.4|987.4|991.3|986.3|94
1648709700000|2022-03-31 06:55:00|991.6|986.6|991.6|986.6|992.1|987.1|991.3|986.3|109
1648710000000|2022-03-31 07:00:00|991.5|986.5|991.5|986.5|991.9|986.9|990.3|985.3|164
1648710300000|2022-03-31 07:05:00|991.6|986.6|991.6|986.6|992.3|987.3|991|986|134
1648710600000|2022-03-31 07:10:00|991.9|986.9|991.9|986.9|992.1|987.1|991|986|100
1648710900000|2022-03-31 07:15:00|991.7|986.7|993.1|988.1|993.2|988.2|991.6|986.6|87
1648711200000|2022-03-31 07:20:00|993.5|988.5|993.9|988.9|994.1|989.1|993.1|988.1|95
1648711500000|2022-03-31 07:25:00|994|989|993.7|988.7|994.3|989.3|993|988|75
1648711800000|2022-03-31 07:30:00|993.4|988.4|993.8|988.8|994.1|989.1|993.1|988.1|93
1648712100000|2022-03-31 07:35:00|993.9|988.9|996.4|991.4|996.4|991.4|993.5|988.5|66
1648712400000|2022-03-31 07:40:00|996.5|991.5|994.9|989.9|996.9|991.9|994.7|989.7|74
1648712700000|2022-03-31 07:45:00|995|990|994.2|989.2|995|990|994.1|989.1|89
1648713000000|2022-03-31 07:50:00|994.1|989.1|994.3|989.3|994.3|989.3|993.5|988.5|55
1648713300000|2022-03-31 07:55:00|994.4|989.4|993.9|988.9|994.6|989.6|993.9|988.9|92
1648713600000|2022-03-31 08:00:00|994|989|993.8|988.8|994.9|989.9|993.8|988.8|136
1648713900000|2022-03-31 08:05:00|993.9|988.9|993.7|988.7|994|989|993.4|988.4|67
1648714200000|2022-03-31 08:10:00|993.8|988.8|993.1|988.1|993.9|988.9|992.3|987.3|52
1648714500000|2022-03-31 08:15:00|993|988|992|987|993|988|991.7|986.7|76
1648714800000|2022-03-31 08:20:00|992.1|987.1|990|985|992.1|987.1|988.8|983.8|164
1648715100000|2022-03-31 08:25:00|989.9|984.9|989.5|984.5|991|986|988.8|983.8|69
1648715400000|2022-03-31 08:30:00|989.4|984.4|990.4|985.4|990.8|985.8|989.3|984.3|69
1648715700000|2022-03-31 08:35:00|990.3|985.3|990.1|985.1|991|986|989.2|984.2|81
1648716000000|2022-03-31 08:40:00|990.2|985.2|989.1|984.1|990.2|985.2|988.7|983.7|82
1648716300000|2022-03-31 08:45:00|989.2|984.2|989.9|984.9|989.9|984.9|987.6|982.6|64
1648716600000|2022-03-31 08:50:00|990|985|989.5|984.5|990.7|985.7|989.5|984.5|108
1648716900000|2022-03-31 08:55:00|989.4|984.4|988.7|983.7|989.7|984.7|988.5|983.5|96
1648717200000|2022-03-31 09:00:00|988.6|983.6|989.1|984.1|989.6|984.6|987.9|982.9|69
1648717500000|2022-03-31 09:05:00|989|984|988.9|983.9|989.8|984.8|988.6|983.6|76
1648717800000|2022-03-31 09:10:00|989|984|988.1|983.1|989|984|987.8|982.8|79
1648718100000|2022-03-31 09:15:00|988|983|988.4|983.4|988.6|983.6|987.4|982.4|63
1648718400000|2022-03-31 09:20:00|988.5|983.5|988|983|988.5|983.5|987.5|982.5|81
1648718700000|2022-03-31 09:25:00|988.1|983.1|988.2|983.2|988.6|983.6|988.1|983.1|51
1648719000000|2022-03-31 09:30:00|988.1|983.1|986.8|981.8|988.2|983.2|986.2|981.2|60
1648719300000|2022-03-31 09:35:00|986.7|981.7|987.3|982.3|987.4|982.4|986.6|981.6|40
1648719600000|2022-03-31 09:40:00|987.2|982.2|987.9|982.9|988|983|986.9|981.9|47
1648719900000|2022-03-31 09:45:00|987.8|982.8|988.7|983.7|989.1|984.1|987.6|982.6|42
1648720200000|2022-03-31 09:50:00|988.5|983.5|990.7|985.7|990.7|985.7|988.4|983.4|44
1648720500000|2022-03-31 09:55:00|990.8|985.8|990.7|985.7|990.8|985.8|990.1|985.1|56
1648720800000|2022-03-31 10:00:00|990.8|985.8|990.2|985.2|990.8|985.8|989.7|984.7|71
1648721100000|2022-03-31 10:05:00|990.3|985.3|990|985|990.5|985.5|989.9|984.9|69
1648721400000|2022-03-31 10:10:00|989.9|984.9|990.2|985.2|990.2|985.2|989.5|984.5|47
1648721700000|2022-03-31 10:15:00|990.3|985.3|990.8|985.8|990.9|985.9|990|985|61
1648722000000|2022-03-31 10:20:00|990.7|985.7|991.7|986.7|991.9|986.9|990.3|985.3|63
1648722300000|2022-03-31 10:25:00|991.5|986.5|991.3|986.3|991.6|986.6|991.2|986.2|64
1648722600000|2022-03-31 10:30:00|991.4|986.4|991.5|986.5|991.7|986.7|991.4|986.4|53
1648722900000|2022-03-31 10:35:00|991.4|986.4|992.3|987.3|992.8|987.8|990.7|985.7|76
1648723200000|2022-03-31 10:40:00|992.2|987.2|992.7|987.7|993.4|988.4|992|987|80
1648723500000|2022-03-31 10:45:00|992.8|987.8|992.8|987.8|992.9|987.9|991.2|986.2|62
1648723800000|2022-03-31 10:50:00|992.9|987.9|991.9|986.9|992.9|987.9|991.9|986.9|108
1648724100000|2022-03-31 10:55:00|992|987|992.9|987.9|993.1|988.1|991.8|986.8|115
1648724400000|2022-03-31 11:00:00|993|988|993.3|988.3|993.3|988.3|992.8|987.8|67
1648724700000|2022-03-31 11:05:00|993.4|988.4|993.1|988.1|994|989|992.5|987.5|78
1648725000000|2022-03-31 11:10:00|993.2|988.2|993.9|988.9|993.9|988.9|992.7|987.7|44
1648725300000|2022-03-31 11:15:00|994|989|994.4|989.4|994.8|989.8|994|989|46
1648725600000|2022-03-31 11:20:00|994.3|989.3|993.7|988.7|994.4|989.4|993.1|988.1|60
1648725900000|2022-03-31 11:25:00|993.8|988.8|994.6|989.6|995|990|993.6|988.6|66
1648726200000|2022-03-31 11:30:00|994.7|989.7|995.2|990.2|995.5|990.5|994.5|989.5|68
1648726500000|2022-03-31 11:35:00|995.1|990.1|995.5|990.5|995.7|990.7|995.1|990.1|56
1648726800000|2022-03-31 11:40:00|995.6|990.6|995.8|990.8|996|991|995.5|990.5|43
1648727100000|2022-03-31 11:45:00|995.9|990.9|996|991|996.4|991.4|995.6|990.6|74
1648727400000|2022-03-31 11:50:00|995.9|990.9|996|991|996.1|991.1|995.1|990.1|79
1648727700000|2022-03-31 11:55:00|995.9|990.9|995.4|990.4|995.9|990.9|994.5|989.5|94
1648728000000|2022-03-31 12:00:00|995.1|990.1|994.6|989.6|995.7|990.7|994.2|989.2|150
1648728300000|2022-03-31 12:05:00|994.7|989.7|993.2|988.2|994.9|989.9|992.9|987.9|110
1648728600000|2022-03-31 12:10:00|993.1|988.1|994.8|989.8|994.9|989.9|993.1|988.1|67
1648728900000|2022-03-31 12:15:00|994.7|989.7|995.6|990.6|996.7|991.7|994.7|989.7|96
1648729200000|2022-03-31 12:20:00|995.1|990.1|988.5|983.5|995.7|990.7|987.1|982.1|185
1648729500000|2022-03-31 12:25:00|988.6|983.6|991.2|986.2|991.6|986.6|988.5|983.5|145
1648729800000|2022-03-31 12:30:00|991.1|986.1|988.9|983.9|991.9|986.9|988|983|176
1648730100000|2022-03-31 12:35:00|988.8|983.8|988.2|983.2|990|985|988|983|137
1648730400000|2022-03-31 12:40:00|988.3|983.3|989.9|984.9|990.1|985.1|986.3|981.3|156
1648730700000|2022-03-31 12:45:00|989.7|984.7|984.2|979.2|989.9|984.9|983.1|978.1|148
1648731000000|2022-03-31 12:50:00|983.9|978.9|986|981|986.7|981.7|983.8|978.8|130
1648731300000|2022-03-31 12:55:00|985.9|980.9|985.1|980.1|986.2|981.2|984.7|979.7|89
1648731600000|2022-03-31 13:00:00|985.2|980.2|985|980|986.1|981.1|984.6|979.6|194
1648731900000|2022-03-31 13:05:00|984.9|979.9|982.4|977.4|984.9|979.9|982.3|977.3|100
1648732200000|2022-03-31 13:10:00|982.5|977.5|984.9|979.9|985.3|980.3|982.3|977.3|261
1648732500000|2022-03-31 13:15:00|984.8|979.8|984.9|979.9|985.5|980.5|984.2|979.2|193
1648732800000|2022-03-31 13:20:00|984.8|979.8|983.7|978.7|985.4|980.4|983.2|978.2|131
1648733100000|2022-03-31 13:25:00|983.8|978.8|984.4|979.4|984.5|979.5|982.8|977.8|171
1648733400000|2022-03-31 13:30:00|984.3|979.3|989.3|984.3|989.6|984.6|983.4|978.4|209
1648733700000|2022-03-31 13:35:00|989.2|984.2|990.4|985.4|991.7|986.7|988.5|983.5|189
1648734000000|2022-03-31 13:40:00|990.3|985.3|984.9|979.9|990.3|985.3|984.8|979.8|204
1648734300000|2022-03-31 13:45:00|984.7|979.7|991.1|986.1|991.8|986.8|984.2|979.2|235
1648734600000|2022-03-31 13:50:00|990.9|985.9|990.6|985.6|990.9|985.9|988.7|983.7|145
1648734900000|2022-03-31 13:55:00|990.5|985.5|986.3|981.3|991.2|986.2|986.1|981.1|169
1648735200000|2022-03-31 14:00:00|986.2|981.2|988.7|983.7|989.7|984.7|985.8|980.8|268
1648735500000|2022-03-31 14:05:00|988.6|983.6|986.4|981.4|989.1|984.1|986.3|981.3|139
1648735800000|2022-03-31 14:10:00|986.2|981.2|985.8|980.8|987.3|982.3|985|980|170
1648736100000|2022-03-31 14:15:00|985.9|980.9|986.5|981.5|987.6|982.6|985.2|980.2|131
1648736400000|2022-03-31 14:20:00|986|981|987.4|982.4|987.8|982.8|985.2|980.2|192
1648736700000|2022-03-31 14:25:00|987.3|982.3|987.7|982.7|988|983|987|982|162
1648737000000|2022-03-31 14:30:00|987.5|982.5|989.1|984.1|989.8|984.8|987.1|982.1|172
1648737300000|2022-03-31 14:35:00|989|984|987.9|982.9|989|984|987.3|982.3|122
1648737600000|2022-03-31 14:40:00|987.8|982.8|988.3|983.3|988.7|983.7|987.5|982.5|211
1648737900000|2022-03-31 14:45:00|988.4|983.4|987.1|982.1|988.6|983.6|986.3|981.3|184
1648738200000|2022-03-31 14:50:00|987|982|988.5|983.5|988.5|983.5|987|982|215
1648738500000|2022-03-31 14:55:00|988.3|983.3|987.5|982.5|988.8|983.8|987.5|982.5|129
1648738800000|2022-03-31 15:00:00|987.6|982.6|988.5|983.5|989.4|984.4|987.4|982.4|139
1648739100000|2022-03-31 15:05:00|988.6|983.6|989.8|984.8|989.8|984.8|987.4|982.4|189
1648739400000|2022-03-31 15:10:00|989.7|984.7|989|984|989.7|984.7|988.4|983.4|83
1648739700000|2022-03-31 15:15:00|988.9|983.9|990.9|985.9|991.3|986.3|988.6|983.6|153
1648740000000|2022-03-31 15:20:00|991|986|991.5|986.5|991.8|986.8|990.4|985.4|90
1648740300000|2022-03-31 15:25:00|991.4|986.4|991.5|986.5|992.7|987.7|991.4|986.4|126
1648740600000|2022-03-31 15:30:00|991.4|986.4|992.8|987.8|993.2|988.2|990|985|194
1648740900000|2022-03-31 15:35:00|992.9|987.9|995.1|990.1|996.8|991.8|992.6|987.6|178
1648741200000|2022-03-31 15:40:00|995.2|990.2|995|990|995.7|990.7|993.3|988.3|72
1648741500000|2022-03-31 15:45:00|995.1|990.1|993.7|988.7|995.2|990.2|993.3|988.3|84
1648741800000|2022-03-31 15:50:00|993.6|988.6|993.8|988.8|994|989|993.2|988.2|114
1648742100000|2022-03-31 15:55:00|994|989|995.2|990.2|995.5|990.5|993.7|988.7|89
1648742400000|2022-03-31 16:00:00|995.3|990.3|995.9|990.9|996.1|991.1|994.5|989.5|153
1648742700000|2022-03-31 16:05:00|995.8|990.8|994.9|989.9|995.9|990.9|994.6|989.6|80
1648743000000|2022-03-31 16:10:00|995|990|992.8|987.8|995.2|990.2|992.2|987.2|160
1648743300000|2022-03-31 16:15:00|992.7|987.7|991.6|986.6|992.7|987.7|991.5|986.5|87
1648743600000|2022-03-31 16:20:00|991.7|986.7|990|985|991.7|986.7|990|985|58
1648743900000|2022-03-31 16:25:00|989.6|984.6|990.6|985.6|990.7|985.7|989.6|984.6|99
1648744200000|2022-03-31 16:30:00|990.7|985.7|991.1|986.1|991.6|986.6|990.4|985.4|48
1648744500000|2022-03-31 16:35:00|991.2|986.2|991.3|986.3|991.9|986.9|991.1|986.1|94
1648744800000|2022-03-31 16:40:00|991.5|986.5|993.2|988.2|993.3|988.3|991.2|986.2|77
1648745100000|2022-03-31 16:45:00|993.3|988.3|994.4|989.4|994.7|989.7|993.2|988.2|107
1648745400000|2022-03-31 16:50:00|994.5|989.5|994.8|989.8|995.7|990.7|994.5|989.5|88
1648745700000|2022-03-31 16:55:00|994.9|989.9|995|990|995.8|990.8|994.3|989.3|106
1648746000000|2022-03-31 17:00:00|995.1|990.1|997|992|998.1|993.1|993.9|988.9|265
1648746300000|2022-03-31 17:05:00|997.1|992.1|996.4|991.4|997.6|992.6|996.2|991.2|125
1648746600000|2022-03-31 17:10:00|996.5|991.5|996.1|991.1|996.6|991.6|995.9|990.9|47
1648746900000|2022-03-31 17:15:00|996.2|991.2|998.1|993.1|998.1|993.1|996|991|92
1648747200000|2022-03-31 17:20:00|998.2|993.2|997.3|992.3|998.5|993.5|996.2|991.2|107
1648747500000|2022-03-31 17:25:00|997.6|992.6|997.1|992.1|998.3|993.3|997|992|149
1648747800000|2022-03-31 17:30:00|997|992|996.7|991.7|997.1|992.1|996.1|991.1|94
1648748100000|2022-03-31 17:35:00|996.6|991.6|996.8|991.8|997|992|996.5|991.5|92
1648748400000|2022-03-31 17:40:00|996.9|991.9|996.9|991.9|997|992|996.4|991.4|91
1648748700000|2022-03-31 17:45:00|996.7|991.7|996.4|991.4|996.9|991.9|996.4|991.4|84
1648749000000|2022-03-31 17:50:00|996.3|991.3|995.3|990.3|996.4|991.4|995|990|23
1648749300000|2022-03-31 17:55:00|995.2|990.2|995.4|990.4|995.6|990.6|995.2|990.2|45
1648749600000|2022-03-31 18:00:00|995.5|990.5|996.1|991.1|996.3|991.3|995.4|990.4|60
1648749900000|2022-03-31 18:05:00|996|991|996.1|991.1|996.4|991.4|995.9|990.9|49
1648750200000|2022-03-31 18:10:00|996|991|994.8|989.8|996.4|991.4|994.8|989.8|51
1648750500000|2022-03-31 18:15:00|994.9|989.9|993.8|988.8|995.1|990.1|993.7|988.7|59
1648750800000|2022-03-31 18:20:00|993.7|988.7|993.6|988.6|994.1|989.1|993.6|988.6|50
1648751100000|2022-03-31 18:25:00|993.4|988.4|992.3|987.3|993.5|988.5|992.3|987.3|37
1648751400000|2022-03-31 18:30:00|992.2|987.2|991.4|986.4|992.7|987.7|990|985|55
1648751700000|2022-03-31 18:35:00|991.3|986.3|992.1|987.1|992.2|987.2|991.3|986.3|118
1648752000000|2022-03-31 18:40:00|992.4|987.4|992.5|987.5|992.8|987.8|992.1|987.1|35
1648752300000|2022-03-31 18:45:00|992.6|987.6|992.1|987.1|992.6|987.6|992|987|65
1648752600000|2022-03-31 18:50:00|991.8|986.8|992.3|987.3|992.4|987.4|991.8|986.8|44
1648752900000|2022-03-31 18:55:00|992.2|987.2|991.8|986.8|993|988|991.7|986.7|74
1648753200000|2022-03-31 19:00:00|992|987|992.5|987.5|992.8|987.8|991.9|986.9|97
1648753500000|2022-03-31 19:05:00|992.4|987.4|992.2|987.2|992.8|987.8|991.9|986.9|55
1648753800000|2022-03-31 19:10:00|992.3|987.3|992.4|987.4|992.6|987.6|992.3|987.3|35
1648754100000|2022-03-31 19:15:00|992.5|987.5|992.2|987.2|992.6|987.6|992|987|32
1648754400000|2022-03-31 19:20:00|992|987|991.6|986.6|992|987|991.6|986.6|58
1648754700000|2022-03-31 19:25:00|991.7|986.7|991.4|986.4|991.8|986.8|991.4|986.4|42
1648755000000|2022-03-31 19:30:00|991.5|986.5|991|986|991.7|986.7|991|986|64
1648755300000|2022-03-31 19:35:00|990.9|985.9|991.1|986.1|991.5|986.5|990.7|985.7|75
1648755600000|2022-03-31 19:40:00|991.2|986.2|990.2|985.2|991.2|986.2|990.1|985.1|112
1648755900000|2022-03-31 19:45:00|990.1|985.1|991.6|986.6|992.6|987.6|990.1|985.1|113
1648756200000|2022-03-31 19:50:00|991.5|986.5|990.9|985.9|991.6|986.6|990.9|985.9|110
1648756500000|2022-03-31 19:55:00|991|986|989.9|984.9|991.1|986.1|989.3|984.3|125
1648756800000|2022-03-31 20:00:00|990|985|989.7|984.7|990.3|985.3|989.5|984.5|134
1648757100000|2022-03-31 20:05:00|989.6|984.6|989.8|984.8|990.1|985.1|989.6|984.6|71
1648757400000|2022-03-31 20:10:00|989.9|984.9|990.2|985.2|990.4|985.4|989.9|984.9|32
1648757700000|2022-03-31 20:15:00|990|985|990|985|990.1|985.1|989.9|984.9|15
1648758000000|2022-03-31 20:20:00|989.9|984.9|990.5|985.5|990.5|985.5|989.9|984.9|13
1648758300000|2022-03-31 20:25:00|990.3|985.3|990.1|985.1|990.4|985.4|989.9|984.9|48
1648758600000|2022-03-31 20:30:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|13
1648758900000|2022-03-31 20:35:00|990|985|989.9|984.9|990|985|989.9|984.9|4
1648759200000|2022-03-31 20:40:00|989.8|984.8|990.3|985.3|990.4|985.4|989.8|984.8|24
1648759500000|2022-03-31 20:45:00|990.4|985.4|989.9|984.9|990.4|985.4|989.9|984.9|33
1648759800000|2022-03-31 20:50:00|989.3|984.3|989.6|984.6|990.1|985.1|989.2|984.2|49
1648760100000|2022-03-31 20:55:00|989.7|984.7|990.7|979.8|990.8|985.3|987.8|979.8|40
1648764000000|2022-03-31 22:00:00|988.7|983.7|989|984|989.3|984.3|988.5|983.5|54
1648764300000|2022-03-31 22:05:00|988.7|983.7|988.3|983.3|989.1|984.1|988.3|983.3|26
1648764600000|2022-03-31 22:10:00|988.2|983.2|988.7|983.7|988.7|983.7|988.2|983.2|25
1648764900000|2022-03-31 22:15:00|988.6|983.6|988|983|988.7|983.7|987.9|982.9|34
1648765200000|2022-03-31 22:20:00|987.9|982.9|988.6|983.6|988.7|983.7|987.9|982.9|37
1648765500000|2022-03-31 22:25:00|988.5|983.5|988.2|983.2|988.5|983.5|987.4|982.4|47
1648765800000|2022-03-31 22:30:00|988.1|983.1|988.5|983.5|988.8|983.8|988.1|983.1|16
1648766100000|2022-03-31 22:35:00|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|14
1648766400000|2022-03-31 22:40:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|12
1648766700000|2022-03-31 22:45:00|988.2|983.2|988.1|983.1|988.2|983.2|988|983|12
1648767000000|2022-03-31 22:50:00|988|983|988.4|983.4|988.7|983.7|988|983|28
1648767300000|2022-03-31 22:55:00|988.5|983.5|988.3|983.3|988.9|983.9|988.3|983.3|24
1648767600000|2022-03-31 23:00:00|988.4|983.4|988.9|983.9|988.9|983.9|988.1|983.1|45
1648767900000|2022-03-31 23:05:00|988.8|983.8|988.4|983.4|988.9|983.9|988.3|983.3|37
1648768200000|2022-03-31 23:10:00|988.5|983.5|988.4|983.4|988.6|983.6|988.1|983.1|44
1648768500000|2022-03-31 23:15:00|988.5|983.5|988.7|983.7|988.9|983.9|988.4|983.4|31
1648768800000|2022-03-31 23:20:00|988.6|983.6|988.7|983.7|988.9|983.9|988.6|983.6|20
1648769100000|2022-03-31 23:25:00|988.8|983.8|988.8|983.8|988.8|983.8|988.6|983.6|19
1648769400000|2022-03-31 23:30:00|989|984|988.9|983.9|989|984|988.7|983.7|14
1648769700000|2022-03-31 23:35:00|989|984|989.3|984.3|989.5|984.5|989|984|25
1648770000000|2022-03-31 23:40:00|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|28
1648770300000|2022-03-31 23:45:00|989|984|989.6|984.6|989.7|984.7|989|984|27
1648770600000|2022-03-31 23:50:00|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|15
1648770900000|2022-03-31 23:55:00|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|38
1648771200000|2022-04-01 00:00:00|989.6|984.6|988.4|983.4|989.6|984.6|988.1|983.1|72
1648771500000|2022-04-01 00:05:00|988.3|983.3|988.7|983.7|988.8|983.8|988.2|983.2|23
1648771800000|2022-04-01 00:10:00|988.6|983.6|990.1|985.1|990.1|985.1|988.5|983.5|57
1648772100000|2022-04-01 00:15:00|990|985|991.3|986.3|991.4|986.4|990|985|36
1648772400000|2022-04-01 00:20:00|991.2|986.2|990.2|985.2|991.3|986.3|990.1|985.1|49
1648772700000|2022-04-01 00:25:00|990.1|985.1|989|984|990.1|985.1|988.9|983.9|75
1648773000000|2022-04-01 00:30:00|988.9|983.9|989.3|984.3|989.3|984.3|988.8|983.8|49
1648773300000|2022-04-01 00:35:00|989.1|984.1|988.7|983.7|989.5|984.5|988.7|983.7|17
1648773600000|2022-04-01 00:40:00|988.8|983.8|988.8|983.8|989|984|988.7|983.7|26
1648773900000|2022-04-01 00:45:00|988.9|983.9|988.8|983.8|989.4|984.4|988.6|983.6|46
1648774200000|2022-04-01 00:50:00|988.9|983.9|988.8|983.8|989.1|984.1|988.5|983.5|61
1648774500000|2022-04-01 00:55:00|988.6|983.6|989.5|984.5|989.5|984.5|988.4|983.4|91
1648774800000|2022-04-01 01:00:00|989.3|984.3|990|985|990.4|985.4|989|984|134
1648775100000|2022-04-01 01:05:00|989.9|984.9|990.4|985.4|990.9|985.9|989.2|984.2|100
1648775400000|2022-04-01 01:10:00|990.3|985.3|990.6|985.6|990.6|985.6|990.1|985.1|95
1648775700000|2022-04-01 01:15:00|990.5|985.5|991.1|986.1|991.1|986.1|990.2|985.2|66
1648776000000|2022-04-01 01:20:00|991|986|991.4|986.4|991.5|986.5|990.8|985.8|72
1648776300000|2022-04-01 01:25:00|991.3|986.3|991.4|986.4|991.4|986.4|991.1|986.1|35
1648776600000|2022-04-01 01:30:00|991.3|986.3|993.1|988.1|993.2|988.2|991.3|986.3|88
1648776900000|2022-04-01 01:35:00|993.2|988.2|993.7|988.7|993.9|988.9|992.9|987.9|118
1648777200000|2022-04-01 01:40:00|993.6|988.6|995|990|996.4|991.4|993.6|988.6|113
1648777500000|2022-04-01 01:45:00|994.9|989.9|995.6|990.6|996.8|991.8|994.5|989.5|96
1648777800000|2022-04-01 01:50:00|995.7|990.7|998.1|993.1|999.2|994.2|995.6|990.6|80
1648778100000|2022-04-01 01:55:00|998|993|999.4|994.4|999.5|994.5|997.6|992.6|83
1648778400000|2022-04-01 02:00:00|999.6|994.6|999.9|994.9|1000.7|995.7|999.2|994.2|107
1648778700000|2022-04-01 02:05:00|1000|995|998.7|993.7|1000|995|998.6|993.6|58
1648779000000|2022-04-01 02:10:00|998.6|993.6|999.2|994.2|999.7|994.7|998.6|993.6|46
1648779300000|2022-04-01 02:15:00|999.1|994.1|998.9|993.9|999.7|994.7|998.6|993.6|51
1648779600000|2022-04-01 02:20:00|998.8|993.8|998.6|993.6|998.8|993.8|997.9|992.9|29
1648779900000|2022-04-01 02:25:00|998.5|993.5|998.4|993.4|998.8|993.8|997.1|992.1|49
1648780200000|2022-04-01 02:30:00|998.6|993.6|999.4|994.4|1000.5|995.5|998.5|993.5|80
1648780500000|2022-04-01 02:35:00|999.5|994.5|999.7|994.7|999.9|994.9|999.2|994.2|103
1648780800000|2022-04-01 02:40:00|999.6|994.6|999.8|994.8|1000.5|995.5|999|994|115
1648781100000|2022-04-01 02:45:00|999.9|994.9|1000.1|995.1|1000.4|995.4|999.8|994.8|62
1648781400000|2022-04-01 02:50:00|1000|995|998.5|993.5|1000|995|998.4|993.4|53
1648781700000|2022-04-01 02:55:00|998.4|993.4|998.5|993.5|998.6|993.6|998.3|993.3|128
1648782000000|2022-04-01 03:00:00|998.6|993.6|999.1|994.1|999.2|994.2|998.4|993.4|40
1648782300000|2022-04-01 03:05:00|999.2|994.2|998.6|993.6|999.2|994.2|998.4|993.4|61
1648782600000|2022-04-01 03:10:00|998.5|993.5|998.8|993.8|999.1|994.1|998.4|993.4|36
1648782900000|2022-04-01 03:15:00|998.6|993.6|998.5|993.5|998.9|993.9|998.1|993.1|65
1648783200000|2022-04-01 03:20:00|998.4|993.4|998.3|993.3|998.5|993.5|997.9|992.9|28
1648783500000|2022-04-01 03:25:00|998.4|993.4|998.9|993.9|999.1|994.1|998.3|993.3|40
1648783800000|2022-04-01 03:30:00|999|994|999.6|994.6|999.9|994.9|998.9|993.9|27
1648784100000|2022-04-01 03:35:00|999.5|994.5|998.7|993.7|1000|995|998.6|993.6|52
1648784400000|2022-04-01 03:40:00|998.6|993.6|999.8|994.8|999.8|994.8|998.6|993.6|88
1648784700000|2022-04-01 03:45:00|999.9|994.9|999.9|994.9|999.9|994.9|999.6|994.6|29
1648785000000|2022-04-01 03:50:00|1000|995|1000.2|995.2|1000.5|995.5|1000|995|25
1648785300000|2022-04-01 03:55:00|1000.3|995.3|1000.1|995.1|1000.7|995.7|1000.1|995.1|39
1648785600000|2022-04-01 04:00:00|1000.2|995.2|1000|995|1000.4|995.4|999.8|994.8|83
1648785900000|2022-04-01 04:05:00|999.9|994.9|1000.1|995.1|1000.3|995.3|999.6|994.6|39
1648786200000|2022-04-01 04:10:00|1000|995|1000.5|995.5|1001.5|996.5|999.9|994.9|59
1648786500000|2022-04-01 04:15:00|1000.4|995.4|999.8|994.8|1000.8|995.8|999.4|994.4|96
1648786800000|2022-04-01 04:20:00|999.7|994.7|999.1|994.1|1000.2|995.2|998.7|993.7|60
1648787100000|2022-04-01 04:25:00|999.2|994.2|996.7|991.7|999.6|994.6|996|991|120
1648787400000|2022-04-01 04:30:00|996.6|991.6|996.7|991.7|996.7|991.7|994.9|989.9|46
1648787700000|2022-04-01 04:35:00|996.8|991.8|996.6|991.6|996.8|991.8|995.7|990.7|54
1648788000000|2022-04-01 04:40:00|996.5|991.5|995.5|990.5|997|992|995.2|990.2|51
1648788300000|2022-04-01 04:45:00|995.6|990.6|995|990|996.1|991.1|994.9|989.9|32
1648788600000|2022-04-01 04:50:00|995.2|990.2|995.6|990.6|995.7|990.7|995.2|990.2|26
1648788900000|2022-04-01 04:55:00|996.4|991.4|995.1|990.1|996.4|991.4|995|990|16
1648789200000|2022-04-01 05:00:00|995|990|994.5|989.5|995.2|990.2|993.9|988.9|41
1648789500000|2022-04-01 05:05:00|994.6|989.6|994.1|989.1|994.7|989.7|993.7|988.7|60
1648789800000|2022-04-01 05:10:00|994|989|995.6|990.6|995.6|990.6|993.9|988.9|72
1648790100000|2022-04-01 05:15:00|995.5|990.5|995.5|990.5|995.7|990.7|995.3|990.3|27
1648790400000|2022-04-01 05:20:00|995.6|990.6|996|991|996.1|991.1|995.1|990.1|46
1648790700000|2022-04-01 05:25:00|996.1|991.1|996.2|991.2|996.3|991.3|995.7|990.7|19
1648791000000|2022-04-01 05:30:00|996.1|991.1|995.8|990.8|997.1|992.1|995.8|990.8|103
1648791300000|2022-04-01 05:35:00|995.7|990.7|994.5|989.5|995.7|990.7|994.3|989.3|68
1648791600000|2022-04-01 05:40:00|994.3|989.3|993.7|988.7|995|990|993.7|988.7|94
1648791900000|2022-04-01 05:45:00|993.8|988.8|994.1|989.1|995.1|990.1|993.5|988.5|55
1648792200000|2022-04-01 05:50:00|994.2|989.2|995.2|990.2|995.3|990.3|994|989|88
1648792500000|2022-04-01 05:55:00|995.1|990.1|994.1|989.1|995.4|990.4|994|989|68
1648792800000|2022-04-01 06:00:00|994.2|989.2|995.9|990.9|995.9|990.9|993.8|988.8|86
1648793100000|2022-04-01 06:05:00|995.8|990.8|995|990|996.4|991.4|995|990|67
1648793400000|2022-04-01 06:10:00|994.9|989.9|994.5|989.5|995.2|990.2|994.1|989.1|54
1648793700000|2022-04-01 06:15:00|994.2|989.2|993.9|988.9|994.2|989.2|993.5|988.5|49
1648794000000|2022-04-01 06:20:00|993.8|988.8|994|989|994.2|989.2|992.8|987.8|47
1648794300000|2022-04-01 06:25:00|993.9|988.9|993.9|988.9|994.4|989.4|993.3|988.3|87
1648794600000|2022-04-01 06:30:00|993.8|988.8|993.3|988.3|993.8|988.8|992.7|987.7|80
1648794900000|2022-04-01 06:35:00|993.2|988.2|992.4|987.4|994.1|989.1|991.8|986.8|57
1648795200000|2022-04-01 06:40:00|992.2|987.2|991.9|986.9|992.2|987.2|991.3|986.3|29
1648795500000|2022-04-01 06:45:00|992|987|993.1|988.1|993.3|988.3|992|987|52
1648795800000|2022-04-01 06:50:00|992.6|987.6|992|987|992.6|987.6|992|987|60
1648796100000|2022-04-01 06:55:00|991.9|986.9|991.8|986.8|992.1|987.1|991.2|986.2|73
1648796400000|2022-04-01 07:00:00|991.7|986.7|990.9|985.9|991.8|986.8|989.9|984.9|81
1648796700000|2022-04-01 07:05:00|991|986|990.6|985.6|991.5|986.5|990.3|985.3|70
1648797000000|2022-04-01 07:10:00|990.9|985.9|990.1|985.1|991.3|986.3|988.9|983.9|96
1648797300000|2022-04-01 07:15:00|990.2|985.2|990.6|985.6|990.7|985.7|989.3|984.3|97
1648797600000|2022-04-01 07:20:00|990.5|985.5|991.9|986.9|992|987|990.4|985.4|109
1648797900000|2022-04-01 07:25:00|992|987|989.4|984.4|992|987|989.3|984.3|61
1648798200000|2022-04-01 07:30:00|989.5|984.5|992.2|987.2|992.2|987.2|988.6|983.6|107
1648798500000|2022-04-01 07:35:00|992.1|987.1|992.1|987.1|993.7|988.7|991.6|986.6|84
1648798800000|2022-04-01 07:40:00|992.2|987.2|991.4|986.4|992.3|987.3|991.2|986.2|51
1648799100000|2022-04-01 07:45:00|990.9|985.9|991.6|986.6|992.1|987.1|990.5|985.5|89
1648799400000|2022-04-01 07:50:00|991.5|986.5|991.5|986.5|992|987|990.7|985.7|95
1648799700000|2022-04-01 07:55:00|991.4|986.4|990.8|985.8|992|987|990.6|985.6|113
1648800000000|2022-04-01 08:00:00|990.7|985.7|990.8|985.8|991.2|986.2|990.5|985.5|82
1648800300000|2022-04-01 08:05:00|990.9|985.9|991.8|986.8|993.1|988.1|990.7|985.7|87
1648800600000|2022-04-01 08:10:00|991.7|986.7|992.1|987.1|992.7|987.7|991.7|986.7|77
1648800900000|2022-04-01 08:15:00|992.2|987.2|991.9|986.9|992.3|987.3|991.2|986.2|112
1648801200000|2022-04-01 08:20:00|991.8|986.8|991.2|986.2|991.8|986.8|990.6|985.6|90
1648801500000|2022-04-01 08:25:00|991|986|991.3|986.3|992|987|990.9|985.9|53
1648801800000|2022-04-01 08:30:00|991.2|986.2|991.1|986.1|991.4|986.4|991|986|53
1648802100000|2022-04-01 08:35:00|991.2|986.2|991.2|986.2|991.6|986.6|991.1|986.1|64
1648802400000|2022-04-01 08:40:00|991.3|986.3|991.1|986.1|991.3|986.3|990.8|985.8|35
1648802700000|2022-04-01 08:45:00|991.2|986.2|991.7|986.7|992.1|987.1|991.1|986.1|91
1648803000000|2022-04-01 08:50:00|991.8|986.8|991.9|986.9|991.9|986.9|991.5|986.5|38
1648803300000|2022-04-01 08:55:00|992.1|987.1|991.6|986.6|992.6|987.6|991.6|986.6|62
1648803600000|2022-04-01 09:00:00|991.5|986.5|993.6|988.6|993.6|988.6|991.1|986.1|97
1648803900000|2022-04-01 09:05:00|993.7|988.7|993.9|988.9|994|989|993.1|988.1|90
1648804200000|2022-04-01 09:10:00|993.8|988.8|993.3|988.3|993.9|988.9|993.1|988.1|64
1648804500000|2022-04-01 09:15:00|993.4|988.4|994|989|994.2|989.2|993.2|988.2|27
1648804800000|2022-04-01 09:20:00|993.9|988.9|994.4|989.4|994.9|989.9|993.7|988.7|87
1648805100000|2022-04-01 09:25:00|994.5|989.5|994.4|989.4|994.5|989.5|993.6|988.6|87
1648805400000|2022-04-01 09:30:00|994.3|989.3|994.1|989.1|994.8|989.8|994|989|93
1648805700000|2022-04-01 09:35:00|994|989|995.2|990.2|995.4|990.4|993.8|988.8|98
1648806000000|2022-04-01 09:40:00|995.5|990.5|996.8|991.8|997.5|992.5|995.5|990.5|71
1648806300000|2022-04-01 09:45:00|996.7|991.7|996.9|991.9|998|993|996.7|991.7|55
1648806600000|2022-04-01 09:50:00|997|992|998.5|993.5|998.6|993.6|996.8|991.8|64
1648806900000|2022-04-01 09:55:00|998.6|993.6|996.3|991.3|998.8|993.8|996.2|991.2|65
1648807200000|2022-04-01 10:00:00|996.2|991.2|995.5|990.5|996.3|991.3|995.2|990.2|91
1648807500000|2022-04-01 10:05:00|995.6|990.6|996|991|997.1|992.1|995.6|990.6|104
1648807800000|2022-04-01 10:10:00|996.1|991.1|996.9|991.9|997.3|992.3|995.8|990.8|93
1648808100000|2022-04-01 10:15:00|996.8|991.8|995.2|990.2|997.4|992.4|995.2|990.2|57
1648808400000|2022-04-01 10:20:00|995.1|990.1|997.3|992.3|997.3|992.3|995.1|990.1|76
1648808700000|2022-04-01 10:25:00|997.4|992.4|996.1|991.1|997.4|992.4|996|991|267
1648809000000|2022-04-01 10:30:00|996|991|997.2|992.2|997.8|992.8|995.9|990.9|97
1648809300000|2022-04-01 10:35:00|997.3|992.3|996.2|991.2|997.6|992.6|996.2|991.2|81
1648809600000|2022-04-01 10:40:00|996.1|991.1|997.8|992.8|997.9|992.9|996|991|57
1648809900000|2022-04-01 10:45:00|997.9|992.9|997.8|992.8|998.3|993.3|997.5|992.5|83
1648810200000|2022-04-01 10:50:00|997.6|992.6|995.2|990.2|998.1|993.1|995.1|990.1|78
1648810500000|2022-04-01 10:55:00|995.1|990.1|994|989|995.2|990.2|994|989|57
1648810800000|2022-04-01 11:00:00|993.9|988.9|995|990|995.1|990.1|993.8|988.8|152
1648811100000|2022-04-01 11:05:00|995.1|990.1|992.3|987.3|995.1|990.1|991.6|986.6|98
1648811400000|2022-04-01 11:10:00|992.4|987.4|991.8|986.8|993.3|988.3|991.5|986.5|98
1648811700000|2022-04-01 11:15:00|991.9|986.9|992.5|987.5|993.2|988.2|990.7|985.7|124
1648812000000|2022-04-01 11:20:00|992.4|987.4|992.5|987.5|992.8|987.8|991.2|986.2|92
1648812300000|2022-04-01 11:25:00|992.3|987.3|992.1|987.1|992.4|987.4|992|987|40
1648812600000|2022-04-01 11:30:00|992|987|991.2|986.2|992.5|987.5|990.9|985.9|92
1648812900000|2022-04-01 11:35:00|991.1|986.1|991.5|986.5|992.8|987.8|991|986|100
1648813200000|2022-04-01 11:40:00|991.2|986.2|992.4|987.4|992.5|987.5|991.2|986.2|72
1648813500000|2022-04-01 11:45:00|992.2|987.2|994.2|989.2|994.2|989.2|992.1|987.1|175
1648813800000|2022-04-01 11:50:00|994.3|989.3|994.4|989.4|994.5|989.5|993.6|988.6|89
1648814100000|2022-04-01 11:55:00|994.5|989.5|993.8|988.8|994.5|989.5|993.6|988.6|64
1648814400000|2022-04-01 12:00:00|993.7|988.7|995.3|990.3|995.6|990.6|993.6|988.6|190
1648814700000|2022-04-01 12:05:00|995.2|990.2|997|992|997.9|992.9|994.9|989.9|181
1648815000000|2022-04-01 12:10:00|997.2|992.2|996.6|991.6|998.1|993.1|996.2|991.2|124
1648815300000|2022-04-01 12:15:00|996.8|991.8|997.9|992.9|999.1|994.1|996.8|991.8|216
1648815600000|2022-04-01 12:20:00|997.7|992.7|996.9|991.9|997.7|992.7|993.8|988.8|299
1648815900000|2022-04-01 12:25:00|997|992|1001.1|990.1|1001.3|993.3|996.9|988.8|277
1648816200000|2022-04-01 12:30:00|1001|990|999.3|994.3|1002.5|995|996.9|989.7|477
1648816500000|2022-04-01 12:35:00|999.5|994.5|1003.1|998.1|1003.4|998.4|999.5|994.5|298
1648816800000|2022-04-01 12:40:00|1003|998|1003.3|998.3|1005.2|1000.2|1002.6|997.6|233
1648817100000|2022-04-01 12:45:00|1003.4|998.4|1003|998|1004.2|999.2|1002.4|997.4|203
1648817400000|2022-04-01 12:50:00|1003.1|998.1|1001.3|996.3|1004.3|999.3|1001.2|996.2|149
1648817700000|2022-04-01 12:55:00|1001.2|996.2|1000.9|995.9|1002.5|997.5|1000.2|995.2|182
1648818000000|2022-04-01 13:00:00|1000.7|995.7|999.7|994.7|1002.6|997.6|997.6|992.6|263
1648818300000|2022-04-01 13:05:00|999.8|994.8|997.7|992.7|1000.1|995.1|997.6|992.6|169
1648818600000|2022-04-01 13:10:00|997.3|992.3|997.4|992.4|998.3|993.3|996.1|991.1|153
1648818900000|2022-04-01 13:15:00|997.5|992.5|998.4|993.4|998.6|993.6|996.4|991.4|136
1648819200000|2022-04-01 13:20:00|998.5|993.5|999.7|994.7|1000.2|995.2|997.4|992.4|167
1648819500000|2022-04-01 13:25:00|999.8|994.8|998.7|993.7|999.8|994.8|998.6|993.6|140
1648819800000|2022-04-01 13:30:00|998.6|993.6|1000|995|1000.7|995.7|997.9|992.9|224
1648820100000|2022-04-01 13:35:00|999.9|994.9|1001.3|996.3|1002.2|997.2|999.8|994.8|237
1648820400000|2022-04-01 13:40:00|1001.2|996.2|1002|997|1003.3|998.3|1001.1|996.1|254
1648820700000|2022-04-01 13:45:00|1001.9|996.9|1002.2|997.2|1003.6|998.6|1001.5|996.5|229
1648821000000|2022-04-01 13:50:00|1002.3|997.3|999.2|994.2|1002.7|997.7|999.2|994.2|198
1648821300000|2022-04-01 13:55:00|999.3|994.3|996.3|991.3|999.6|994.6|995.4|990.4|178
1648821600000|2022-04-01 14:00:00|996.1|991.1|997.2|992.2|998.8|993.8|996|991|166
1648821900000|2022-04-01 14:05:00|997.3|992.3|997.2|992.2|998.1|993.1|996.2|991.2|168
1648822200000|2022-04-01 14:10:00|997.3|992.3|1001.8|996.8|1001.9|996.9|997.3|992.3|181
1648822500000|2022-04-01 14:15:00|1001.5|996.5|1000.9|995.9|1002.3|997.3|1000.4|995.4|165
1648822800000|2022-04-01 14:20:00|1001|996|999.8|994.8|1001.6|996.6|998.8|993.8|149
1648823100000|2022-04-01 14:25:00|999.7|994.7|999.2|994.2|999.7|994.7|998.3|993.3|120
1648823400000|2022-04-01 14:30:00|999.1|994.1|996.5|991.5|999.2|994.2|994.9|989.9|242
1648823700000|2022-04-01 14:35:00|996.4|991.4|997.2|992.2|997.4|992.4|996|991|221
1648824000000|2022-04-01 14:40:00|997.1|992.1|997.3|992.3|997.9|992.9|996.7|991.7|185
1648824300000|2022-04-01 14:45:00|997.4|992.4|1002.6|997.6|1002.6|997.6|996.9|991.9|159
1648824600000|2022-04-01 14:50:00|1002.7|997.7|1001.2|996.2|1002.7|997.7|1000.7|995.7|213
1648824900000|2022-04-01 14:55:00|1001.1|996.1|1000.8|995.8|1001.3|996.3|1000.1|995.1|172
1648825200000|2022-04-01 15:00:00|1000.9|995.9|999.6|994.6|1001.3|996.3|999|994|189
1648825500000|2022-04-01 15:05:00|999.7|994.7|999.4|994.4|1000.9|995.9|999.3|994.3|170
1648825800000|2022-04-01 15:10:00|999.1|994.1|1001|996|1001|996|999|994|102
1648826100000|2022-04-01 15:15:00|1001.1|996.1|999.2|994.2|1002.5|997.5|999.2|994.2|121
1648826400000|2022-04-01 15:20:00|999.1|994.1|1000.6|995.6|1000.6|995.6|998|993|142
1648826700000|2022-04-01 15:25:00|1000.5|995.5|1000|995|1002.3|997.3|1000|995|164
1648827000000|2022-04-01 15:30:00|999.9|994.9|999.9|994.9|1000.3|995.3|998.8|993.8|114
1648827300000|2022-04-01 15:35:00|1000|995|999.1|994.1|1000.1|995.1|997.7|992.7|123
1648827600000|2022-04-01 15:40:00|999.2|994.2|997.3|992.3|999.2|994.2|996.9|991.9|106
1648827900000|2022-04-01 15:45:00|997.4|992.4|995.6|990.6|997.5|992.5|995.4|990.4|76
1648828200000|2022-04-01 15:50:00|995.9|990.9|994.3|989.3|995.9|990.9|993.9|988.9|118
1648828500000|2022-04-01 15:55:00|994.2|989.2|993.8|988.8|995.1|990.1|993.3|988.3|224
1648828800000|2022-04-01 16:00:00|993.7|988.7|993|988|995.1|990.1|992.7|987.7|133
1648829100000|2022-04-01 16:05:00|993.1|988.1|993.3|988.3|993.8|988.8|992.3|987.3|91
1648829400000|2022-04-01 16:10:00|993.4|988.4|992.5|987.5|993.4|988.4|992.5|987.5|67
1648829700000|2022-04-01 16:15:00|992.6|987.6|993.7|988.7|994|989|992.1|987.1|74
1648830000000|2022-04-01 16:20:00|993.6|988.6|992.2|987.2|993.8|988.8|992.2|987.2|80
1648830300000|2022-04-01 16:25:00|992.3|987.3|991.3|986.3|992.5|987.5|990.5|985.5|104
1648830600000|2022-04-01 16:30:00|990.8|985.8|989.6|984.6|990.8|985.8|989.3|984.3|88
1648830900000|2022-04-01 16:35:00|989.5|984.5|989.4|984.4|989.7|984.7|989|984|97
1648831200000|2022-04-01 16:40:00|989.1|984.1|989.7|984.7|989.8|984.8|988.4|983.4|63
1648831500000|2022-04-01 16:45:00|989.6|984.6|989.3|984.3|990.5|985.5|989.3|984.3|100
1648831800000|2022-04-01 16:50:00|989.2|984.2|991.3|986.3|991.3|986.3|988.8|983.8|111
1648832100000|2022-04-01 16:55:00|991.4|986.4|990.6|985.6|991.9|986.9|990|985|99
1648832400000|2022-04-01 17:00:00|990.5|985.5|990.5|985.5|990.8|985.8|988.7|983.7|137
1648832700000|2022-04-01 17:05:00|990.2|985.2|990|985|990.8|985.8|989.9|984.9|70
1648833000000|2022-04-01 17:10:00|989.9|984.9|990|985|990.5|985.5|989.9|984.9|58
1648833300000|2022-04-01 17:15:00|989.9|984.9|988.4|983.4|990|985|987.5|982.5|95
1648833600000|2022-04-01 17:20:00|988.3|983.3|989.7|984.7|989.7|984.7|987.7|982.7|84
1648833900000|2022-04-01 17:25:00|989.6|984.6|989.3|984.3|989.6|984.6|988.5|983.5|93
1648834200000|2022-04-01 17:30:00|989.2|984.2|988.7|983.7|989.4|984.4|987.9|982.9|47
1648834500000|2022-04-01 17:35:00|988.6|983.6|988.1|983.1|989.2|984.2|988|983|70
1648834800000|2022-04-01 17:40:00|988.2|983.2|989.2|984.2|989.3|984.3|988.1|983.1|51
1648835100000|2022-04-01 17:45:00|989.3|984.3|989.9|984.9|990|985|989|984|41
1648835400000|2022-04-01 17:50:00|989.8|984.8|989.5|984.5|989.9|984.9|989.2|984.2|43
1648835700000|2022-04-01 17:55:00|989.6|984.6|989|984|990.7|985.7|989|984|89
1648836000000|2022-04-01 18:00:00|988.9|983.9|989.8|984.8|990|985|988.9|983.9|62
1648836300000|2022-04-01 18:05:00|989.9|984.9|989|984|990.8|985.8|989|984|64
1648836600000|2022-04-01 18:10:00|988.9|983.9|989.3|984.3|989.4|984.4|988.6|983.6|44
1648836900000|2022-04-01 18:15:00|989.4|984.4|990.2|985.2|990.6|985.6|989.4|984.4|46
1648837200000|2022-04-01 18:20:00|990.3|985.3|990.7|985.7|990.9|985.9|990.2|985.2|70
1648837500000|2022-04-01 18:25:00|990.6|985.6|990.4|985.4|991.2|986.2|990.2|985.2|70
1648837800000|2022-04-01 18:30:00|990.5|985.5|990|985|990.7|985.7|989.6|984.6|72
1648838100000|2022-04-01 18:35:00|990.1|985.1|990.1|985.1|990.2|985.2|989.7|984.7|71
1648838400000|2022-04-01 18:40:00|990.2|985.2|990.3|985.3|990.7|985.7|990.1|985.1|57
1648838700000|2022-04-01 18:45:00|990.5|985.5|991.5|986.5|991.5|986.5|990.5|985.5|35
1648839000000|2022-04-01 18:50:00|991.4|986.4|991.3|986.3|991.8|986.8|991.1|986.1|46
1648839300000|2022-04-01 18:55:00|991.4|986.4|991.9|986.9|991.9|986.9|991.4|986.4|47
1648839600000|2022-04-01 19:00:00|991.8|986.8|991|986|991.9|986.9|990.7|985.7|98
1648839900000|2022-04-01 19:05:00|990.9|985.9|990.4|985.4|991|986|990.4|985.4|26
1648840200000|2022-04-01 19:10:00|990.3|985.3|989.7|984.7|990.3|985.3|989.5|984.5|28
1648840500000|2022-04-01 19:15:00|989.8|984.8|990.2|985.2|990.2|985.2|989.7|984.7|64
1648840800000|2022-04-01 19:20:00|990.4|985.4|990.2|985.2|990.6|985.6|990|985|68
1648841100000|2022-04-01 19:25:00|990.4|985.4|990.1|985.1|990.6|985.6|989.9|984.9|71
1648841400000|2022-04-01 19:30:00|990.3|985.3|990.7|985.7|990.7|985.7|990.3|985.3|42
1648841700000|2022-04-01 19:35:00|990.8|985.8|990.3|985.3|990.8|985.8|990|985|57
1648842000000|2022-04-01 19:40:00|990.7|985.7|990.6|985.6|990.8|985.8|990.5|985.5|90
1648842300000|2022-04-01 19:45:00|990.7|985.7|990.6|985.6|990.9|985.9|990.3|985.3|54
1648842600000|2022-04-01 19:50:00|990.7|985.7|991.7|986.7|992|987|990.7|985.7|84
1648842900000|2022-04-01 19:55:00|991.8|986.8|991.3|986.3|992|987|991.3|986.3|88
1648843200000|2022-04-01 20:00:00|991.4|986.4|991.9|986.9|991.9|986.9|991.2|986.2|119
1648843500000|2022-04-01 20:05:00|992|987|992.7|987.7|992.8|987.8|991.8|986.8|38
1648843800000|2022-04-01 20:10:00|992.6|987.6|992.1|987.1|992.7|987.7|991.9|986.9|48
1648844100000|2022-04-01 20:15:00|992.2|987.2|991.7|986.7|992.4|987.4|991.6|986.6|32
1648844400000|2022-04-01 20:20:00|991.9|986.9|991.7|986.7|991.9|986.9|991.4|986.4|26
1648844700000|2022-04-01 20:25:00|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|10
1648845000000|2022-04-01 20:30:00|991.6|986.6|991.5|986.5|991.7|986.7|990.9|985.9|22
1648845300000|2022-04-01 20:35:00|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1648845600000|2022-04-01 20:40:00|990.9|985.9|991.3|986.3|991.4|986.4|990.8|985.8|9
1648845900000|2022-04-01 20:45:00|990.8|985.8|990.5|985.5|991.3|986.3|990.2|985.2|17
1648846200000|2022-04-01 20:50:00|991.1|986.1|991.1|986.1|991.6|986.6|990.9|985.9|16
1648846500000|2022-04-01 20:55:00|991|986|994.9|983.9|995.1|986.1|989.6|982.7|12
1649023200000|2022-04-03 22:00:00|994.5|986.5|992|987|994.5|988.8|991.5|986.5|75
1649023500000|2022-04-03 22:05:00|992.1|987.1|991.9|986.9|992.3|987.3|991.7|986.7|56
1649023800000|2022-04-03 22:10:00|991.8|986.8|991.9|986.9|992.5|987.5|991.6|986.6|95
1649024100000|2022-04-03 22:15:00|992|987|990.8|985.8|992.1|987.1|990.8|985.8|48
1649024400000|2022-04-03 22:20:00|990.3|985.3|991|986|991.2|986.2|990.2|985.2|49
1649024700000|2022-04-03 22:25:00|991.1|986.1|990.2|985.2|991.1|986.1|990.1|985.1|73
1649025000000|2022-04-03 22:30:00|990.1|985.1|990.5|985.5|990.5|985.5|989.8|984.8|203
1649025300000|2022-04-03 22:35:00|990.4|985.4|990.5|985.5|990.5|985.5|989.7|984.7|108
1649025600000|2022-04-03 22:40:00|990.4|985.4|990.9|985.9|990.9|985.9|989.8|984.8|37
1649025900000|2022-04-03 22:45:00|990.8|985.8|991.2|986.2|991.6|986.6|990.2|985.2|93
1649026200000|2022-04-03 22:50:00|991.3|986.3|990.1|985.1|991.3|986.3|990|985|113
1649026500000|2022-04-03 22:55:00|990.7|985.7|990.3|985.3|991.1|986.1|990.3|985.3|31
1649026800000|2022-04-03 23:00:00|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|9
1649027100000|2022-04-03 23:05:00|990.8|985.8|990.5|985.5|991.1|986.1|990.4|985.4|31
1649027400000|2022-04-03 23:10:00|990.6|985.6|990.3|985.3|990.8|985.8|990.2|985.2|72
1649027700000|2022-04-03 23:15:00|990.2|985.2|990.9|985.9|991|986|990.2|985.2|25
1649028000000|2022-04-03 23:20:00|990.6|985.6|989.8|984.8|990.8|985.8|989.5|984.5|172
1649028300000|2022-04-03 23:25:00|989.7|984.7|990.2|985.2|990.7|985.7|989.5|984.5|40
1649028600000|2022-04-03 23:30:00|990.1|985.1|990|985|990.1|985.1|990|985|2
1649028900000|2022-04-03 23:35:00|989.9|984.9|989.4|984.4|989.9|984.9|989|984|46
1649029200000|2022-04-03 23:40:00|989.3|984.3|990|985|990.5|985.5|989.3|984.3|23
1649029500000|2022-04-03 23:45:00|989.7|984.7|990.6|985.6|990.6|985.6|989.7|984.7|21
1649029800000|2022-04-03 23:50:00|990.4|985.4|990.4|985.4|990.5|985.5|989.6|984.6|45
1649030100000|2022-04-03 23:55:00|990.5|985.5|990.3|985.3|991.1|986.1|990.3|985.3|32
1649030400000|2022-04-04 00:00:00|990.4|985.4|990.8|985.8|991|986|990.2|985.2|78
1649030700000|2022-04-04 00:05:00|990.9|985.9|990.9|985.9|991.2|986.2|990.5|985.5|63
1649031000000|2022-04-04 00:10:00|991|986|991.4|986.4|991.5|986.5|990.9|985.9|83
1649031300000|2022-04-04 00:15:00|991.5|986.5|992.1|987.1|992.1|987.1|991.3|986.3|50
1649031600000|2022-04-04 00:20:00|992|987|993.1|988.1|993.4|988.4|992|987|62
1649031900000|2022-04-04 00:25:00|993.2|988.2|993.8|988.8|993.8|988.8|993.1|988.1|46
1649032200000|2022-04-04 00:30:00|993.9|988.9|993.7|988.7|994|989|993.6|988.6|40
1649032500000|2022-04-04 00:35:00|993.8|988.8|993.9|988.9|993.9|988.9|993.4|988.4|47
1649032800000|2022-04-04 00:40:00|993.8|988.8|994.6|989.6|994.6|989.6|993.7|988.7|44
1649033100000|2022-04-04 00:45:00|994.7|989.7|994.4|989.4|995.1|990.1|994.3|989.3|52
1649033400000|2022-04-04 00:50:00|994.5|989.5|993.5|988.5|994.9|989.9|993.5|988.5|92
1649033700000|2022-04-04 00:55:00|993.6|988.6|994.3|989.3|994.3|989.3|993.5|988.5|64
1649034000000|2022-04-04 01:00:00|994.2|989.2|993.9|988.9|994.4|989.4|993.8|988.8|62
1649034300000|2022-04-04 01:05:00|993.8|988.8|993.6|988.6|993.8|988.8|993.2|988.2|48
1649034600000|2022-04-04 01:10:00|993.5|988.5|993.1|988.1|993.6|988.6|993.1|988.1|59
1649034900000|2022-04-04 01:15:00|993.2|988.2|992.8|987.8|993.3|988.3|992.7|987.7|43
1649035200000|2022-04-04 01:20:00|992.9|987.9|993.3|988.3|993.5|988.5|992.7|987.7|43
1649035500000|2022-04-04 01:25:00|993.2|988.2|992.9|987.9|993.4|988.4|992.6|987.6|129
1649035800000|2022-04-04 01:30:00|992.8|987.8|993.4|988.4|993.6|988.6|992.8|987.8|69
1649036100000|2022-04-04 01:35:00|993.5|988.5|993.2|988.2|993.5|988.5|993.2|988.2|118
1649036400000|2022-04-04 01:40:00|993.3|988.3|994|989|994.2|989.2|993.2|988.2|77
1649036700000|2022-04-04 01:45:00|993.9|988.9|993.3|988.3|994|989|993.2|988.2|65
1649037000000|2022-04-04 01:50:00|993.2|988.2|993.2|988.2|993.3|988.3|992.9|987.9|49
1649037300000|2022-04-04 01:55:00|993.1|988.1|992.4|987.4|993.1|988.1|992.2|987.2|63
1649037600000|2022-04-04 02:00:00|992.3|987.3|991.7|986.7|992.5|987.5|991.7|986.7|84
1649037900000|2022-04-04 02:05:00|991.6|986.6|990.3|985.3|991.6|986.6|990.3|985.3|76
1649038200000|2022-04-04 02:10:00|990.4|985.4|990.2|985.2|991|986|989.9|984.9|68
1649038500000|2022-04-04 02:15:00|990.1|985.1|988.3|983.3|990.1|985.1|988.3|983.3|134
1649038800000|2022-04-04 02:20:00|988.2|983.2|988|983|989|984|988|983|43
1649039100000|2022-04-04 02:25:00|988.2|983.2|988.8|983.8|989.2|984.2|988.2|983.2|75
1649039400000|2022-04-04 02:30:00|988.2|983.2|988.3|983.3|988.4|983.4|987.7|982.7|42
1649039700000|2022-04-04 02:35:00|988.4|983.4|988.6|983.6|988.8|983.8|988.2|983.2|37
1649040000000|2022-04-04 02:40:00|988.5|983.5|988.3|983.3|988.8|983.8|988.1|983.1|63
1649040300000|2022-04-04 02:45:00|988.2|983.2|988.7|983.7|988.9|983.9|988.2|983.2|35
1649040600000|2022-04-04 02:50:00|988.6|983.6|988.3|983.3|988.6|983.6|988.3|983.3|27
1649040900000|2022-04-04 02:55:00|988.2|983.2|987.7|982.7|988.3|983.3|987.6|982.6|34
1649041200000|2022-04-04 03:00:00|987.6|982.6|990|985|990.6|985.6|987.6|982.6|49
1649041500000|2022-04-04 03:05:00|990.2|985.2|992|987|992.1|987.1|989.4|984.4|102
1649041800000|2022-04-04 03:10:00|992.3|987.3|992.3|987.3|992.8|987.8|991.4|986.4|72
1649042100000|2022-04-04 03:15:00|992.2|987.2|992.3|987.3|992.7|987.7|992|987|98
1649042400000|2022-04-04 03:20:00|992.4|987.4|992.3|987.3|992.8|987.8|992.2|987.2|29
1649042700000|2022-04-04 03:25:00|992.2|987.2|992.7|987.7|992.7|987.7|992.2|987.2|9
1649043000000|2022-04-04 03:30:00|992.6|987.6|992.9|987.9|992.9|987.9|992.3|987.3|139
1649043300000|2022-04-04 03:35:00|992.4|987.4|992.4|987.4|992.4|987.4|992.1|987.1|14
1649043600000|2022-04-04 03:40:00|992.5|987.5|991.7|986.7|992.5|987.5|991.7|986.7|40
1649043900000|2022-04-04 03:45:00|991.6|986.6|991.7|986.7|991.8|986.8|991.1|986.1|137
1649044200000|2022-04-04 03:50:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1649044500000|2022-04-04 03:55:00|991.6|986.6|991.8|986.8|992|987|991.6|986.6|126
1649044800000|2022-04-04 04:00:00|991.7|986.7|991.1|986.1|991.7|986.7|991|986|120
1649045100000|2022-04-04 04:05:00|991|986|991|986|991.2|986.2|990.8|985.8|30
1649045400000|2022-04-04 04:10:00|990.9|985.9|990.2|985.2|991.1|986.1|990.1|985.1|125
1649045700000|2022-04-04 04:15:00|990.5|985.5|990.4|985.4|990.7|985.7|990.1|985.1|137
1649046000000|2022-04-04 04:20:00|990.3|985.3|989.9|984.9|990.4|985.4|989.6|984.6|342
1649046300000|2022-04-04 04:25:00|989.8|984.8|990.4|985.4|990.5|985.5|989.6|984.6|203
1649046600000|2022-04-04 04:30:00|990.5|985.5|991.2|986.2|991.4|986.4|990.5|985.5|57
1649046900000|2022-04-04 04:35:00|991.3|986.3|991|986|991.3|986.3|990.9|985.9|78
1649047200000|2022-04-04 04:40:00|990.8|985.8|990.8|985.8|991|986|990.1|985.1|91
1649047500000|2022-04-04 04:45:00|990.9|985.9|990.8|985.8|991.1|986.1|990.8|985.8|38
1649047800000|2022-04-04 04:50:00|990.7|985.7|990.8|985.8|991|986|990.3|985.3|76
1649048100000|2022-04-04 04:55:00|990.9|985.9|990.7|985.7|991.2|986.2|990.6|985.6|30
1649048400000|2022-04-04 05:00:00|990.8|985.8|990.8|985.8|990.8|985.8|990.4|985.4|85
1649048700000|2022-04-04 05:05:00|990.9|985.9|991.3|986.3|991.3|986.3|990.7|985.7|33
1649049000000|2022-04-04 05:10:00|991.4|986.4|992.3|987.3|992.6|987.6|990.7|985.7|62
1649049300000|2022-04-04 05:15:00|992.1|987.1|992.2|987.2|992.3|987.3|991.4|986.4|49
1649049600000|2022-04-04 05:20:00|992.3|987.3|992.4|987.4|992.5|987.5|992.1|987.1|50
1649049900000|2022-04-04 05:25:00|992.3|987.3|992.5|987.5|992.5|987.5|991.9|986.9|52
1649050200000|2022-04-04 05:30:00|992.6|987.6|992.5|987.5|992.8|987.8|992.4|987.4|44
1649050500000|2022-04-04 05:35:00|992.4|987.4|993.7|988.7|993.7|988.7|992.3|987.3|52
1649050800000|2022-04-04 05:40:00|993.8|988.8|994.4|989.4|994.5|989.5|993.8|988.8|28
1649051100000|2022-04-04 05:45:00|994.5|989.5|994.5|989.5|994.6|989.6|994.1|989.1|41
1649051400000|2022-04-04 05:50:00|994.4|989.4|993.8|988.8|994.4|989.4|993.4|988.4|59
1649051700000|2022-04-04 05:55:00|993.7|988.7|992.6|987.6|994.7|989.7|992.6|987.6|97
1649052000000|2022-04-04 06:00:00|992.7|987.7|991.8|986.8|992.9|987.9|991.3|986.3|66
1649052300000|2022-04-04 06:05:00|991.9|986.9|992.2|987.2|992.2|987.2|991.1|986.1|82
1649052600000|2022-04-04 06:10:00|992.1|987.1|993.3|988.3|993.3|988.3|992.1|987.1|66
1649052900000|2022-04-04 06:15:00|993.2|988.2|992.5|987.5|993.3|988.3|991.4|986.4|54
1649053200000|2022-04-04 06:20:00|992.4|987.4|993|988|993.1|988.1|992.2|987.2|64
1649053500000|2022-04-04 06:25:00|993.1|988.1|994.1|989.1|994.4|989.4|993|988|86
1649053800000|2022-04-04 06:30:00|994.2|989.2|993.1|988.1|994.4|989.4|992.7|987.7|99
1649054100000|2022-04-04 06:35:00|993|988|993.7|988.7|993.8|988.8|993|988|24
1649054400000|2022-04-04 06:40:00|993.8|988.8|994.3|989.3|994.7|989.7|993.7|988.7|60
1649054700000|2022-04-04 06:45:00|994.5|989.5|994.6|989.6|994.6|989.6|994.1|989.1|65
1649055000000|2022-04-04 06:50:00|994.5|989.5|996.1|991.1|996.3|991.3|994.4|989.4|39
1649055300000|2022-04-04 06:55:00|996.2|991.2|997.7|992.7|998|993|996.2|991.2|80
1649055600000|2022-04-04 07:00:00|997.8|992.8|1000.5|995.5|1000.9|995.9|997.7|992.7|183
1649055900000|2022-04-04 07:05:00|1000.3|995.3|1002.6|997.6|1003.3|998.3|1000.3|995.3|139
1649056200000|2022-04-04 07:10:00|1002.7|997.7|1001.2|996.2|1002.8|997.8|1001|996|79
1649056500000|2022-04-04 07:15:00|1001|996|1001.3|996.3|1001.9|996.9|1000.6|995.6|74
1649056800000|2022-04-04 07:20:00|1001.4|996.4|1000.8|995.8|1001.4|996.4|1000|995|69
1649057100000|2022-04-04 07:25:00|1000.7|995.7|999.9|994.9|1001.3|996.3|999.8|994.8|118
1649057400000|2022-04-04 07:30:00|999.3|994.3|1000.2|995.2|1000.8|995.8|999.1|994.1|70
1649057700000|2022-04-04 07:35:00|1000.1|995.1|999.5|994.5|1000.1|995.1|998.6|993.6|123
1649058000000|2022-04-04 07:40:00|999.4|994.4|1000.5|995.5|1000.7|995.7|999.4|994.4|77
1649058300000|2022-04-04 07:45:00|1000.7|995.7|1000.2|995.2|1001.3|996.3|1000.1|995.1|67
1649058600000|2022-04-04 07:50:00|1000.3|995.3|1000|995|1000.4|995.4|999.9|994.9|57
1649058900000|2022-04-04 07:55:00|999.8|994.8|999.5|994.5|1000.4|995.4|999.2|994.2|78
1649059200000|2022-04-04 08:00:00|999.6|994.6|1000.4|995.4|1001.1|996.1|999.3|994.3|85
1649059500000|2022-04-04 08:05:00|1000.3|995.3|997.5|992.5|1000.4|995.4|997.3|992.3|85
1649059800000|2022-04-04 08:10:00|997.4|992.4|998.7|993.7|998.7|993.7|996.3|991.3|64
1649060100000|2022-04-04 08:15:00|998.6|993.6|998.2|993.2|998.6|993.6|996.6|991.6|84
1649060400000|2022-04-04 08:20:00|998|993|996.9|991.9|998|993|996.7|991.7|73
1649060700000|2022-04-04 08:25:00|996.8|991.8|996.2|991.2|996.9|991.9|996.2|991.2|73
1649061000000|2022-04-04 08:30:00|996|991|996.2|991.2|996.6|991.6|995.4|990.4|104
1649061300000|2022-04-04 08:35:00|996.1|991.1|996.1|991.1|996.2|991.2|995.7|990.7|101
1649061600000|2022-04-04 08:40:00|996.2|991.2|996.7|991.7|996.9|991.9|996.1|991.1|125
1649061900000|2022-04-04 08:45:00|996.8|991.8|997.1|992.1|997.2|992.2|994.9|989.9|122
1649062200000|2022-04-04 08:50:00|997.2|992.2|997.4|992.4|997.6|992.6|996.7|991.7|56
1649062500000|2022-04-04 08:55:00|997.3|992.3|997.8|992.8|997.9|992.9|997|992|40
1649062800000|2022-04-04 09:00:00|997.9|992.9|996.5|991.5|997.9|992.9|996.4|991.4|58
1649063100000|2022-04-04 09:05:00|996.4|991.4|996.3|991.3|996.9|991.9|996|991|101
1649063400000|2022-04-04 09:10:00|996.4|991.4|996.2|991.2|996.9|991.9|996.1|991.1|43
1649063700000|2022-04-04 09:15:00|996.1|991.1|995.9|990.9|996.5|991.5|995.4|990.4|62
1649064000000|2022-04-04 09:20:00|996|991|996.1|991.1|996.3|991.3|995.8|990.8|56
1649064300000|2022-04-04 09:25:00|996.2|991.2|995.8|990.8|996.2|991.2|995.2|990.2|55
1649064600000|2022-04-04 09:30:00|995.6|990.6|996|991|996.3|991.3|995.3|990.3|52
1649064900000|2022-04-04 09:35:00|995.9|990.9|995.8|990.8|996|991|995.1|990.1|59
1649065200000|2022-04-04 09:40:00|996|991|995.6|990.6|996.4|991.4|995.6|990.6|39
1649065500000|2022-04-04 09:45:00|995.5|990.5|995.5|990.5|995.7|990.7|994.9|989.9|58
1649065800000|2022-04-04 09:50:00|995.4|990.4|995.5|990.5|996.4|991.4|995.2|990.2|51
1649066100000|2022-04-04 09:55:00|995.4|990.4|994.2|989.2|995.4|990.4|993.9|988.9|55
1649066400000|2022-04-04 10:00:00|994|989|993.6|988.6|994.2|989.2|993.6|988.6|63
1649066700000|2022-04-04 10:05:00|993.7|988.7|992.5|987.5|993.8|988.8|991.7|986.7|60
1649067000000|2022-04-04 10:10:00|992.4|987.4|992.7|987.7|992.7|987.7|991.4|986.4|50
1649067300000|2022-04-04 10:15:00|992.8|987.8|993.9|988.9|994|989|992.8|987.8|33
1649067600000|2022-04-04 10:20:00|994|989|993.8|988.8|994.2|989.2|993.6|988.6|69
1649067900000|2022-04-04 10:25:00|993.9|988.9|993.6|988.6|994|989|993.4|988.4|18
1649068200000|2022-04-04 10:30:00|993.5|988.5|993.3|988.3|993.6|988.6|992.9|987.9|27
1649068500000|2022-04-04 10:35:00|993.2|988.2|994.1|989.1|994.2|989.2|993.2|988.2|45
1649068800000|2022-04-04 10:40:00|994.2|989.2|993.3|988.3|994.2|989.2|993.3|988.3|59
1649069100000|2022-04-04 10:45:00|993.2|988.2|993|988|993.3|988.3|992.8|987.8|55
1649069400000|2022-04-04 10:50:00|993.1|988.1|993.3|988.3|993.7|988.7|993|988|33
1649069700000|2022-04-04 10:55:00|993.4|988.4|993.3|988.3|993.5|988.5|993.2|988.2|57
1649070000000|2022-04-04 11:00:00|993.2|988.2|993|988|993.3|988.3|992.2|987.2|60
1649070300000|2022-04-04 11:05:00|993.1|988.1|992.6|987.6|993.2|988.2|992.5|987.5|37
1649070600000|2022-04-04 11:10:00|992.5|987.5|992.7|987.7|993|988|992.5|987.5|30
1649070900000|2022-04-04 11:15:00|992.8|987.8|994.1|989.1|994.3|989.3|992.6|987.6|164
1649071200000|2022-04-04 11:20:00|994|989|994.3|989.3|994.4|989.4|993.4|988.4|87
1649071500000|2022-04-04 11:25:00|994.5|989.5|994.1|989.1|994.8|989.8|993.8|988.8|52
1649071800000|2022-04-04 11:30:00|994.3|989.3|994.2|989.2|994.3|989.3|994|989|58
1649072100000|2022-04-04 11:35:00|994.1|989.1|994.1|989.1|994.5|989.5|994|989|66
1649072400000|2022-04-04 11:40:00|994.2|989.2|993.4|988.4|994.2|989.2|993|988|67
1649072700000|2022-04-04 11:45:00|993.5|988.5|994.5|989.5|994.6|989.6|993.4|988.4|22
1649073000000|2022-04-04 11:50:00|994.4|989.4|994.8|989.8|995.1|990.1|994.4|989.4|32
1649073300000|2022-04-04 11:55:00|994.9|989.9|994.6|989.6|995.2|990.2|994.5|989.5|66
1649073600000|2022-04-04 12:00:00|994.7|989.7|996.2|991.2|996.7|991.7|994.5|989.5|161
1649073900000|2022-04-04 12:05:00|996|991|995.1|990.1|996.1|991.1|994.9|989.9|106
1649074200000|2022-04-04 12:10:00|995|990|991.1|986.1|995.3|990.3|991.1|986.1|119
1649074500000|2022-04-04 12:15:00|991|986|991.2|986.2|991.5|986.5|990.5|985.5|141
1649074800000|2022-04-04 12:20:00|990.1|985.1|990|985|990.6|985.6|987.9|982.9|309
1649075100000|2022-04-04 12:25:00|989.9|984.9|989|984|990|985|987.7|982.7|197
1649075400000|2022-04-04 12:30:00|989.2|984.2|990.1|985.1|991.9|986.9|989|984|219
1649075700000|2022-04-04 12:35:00|990|985|988.2|983.2|990.1|985.1|987.5|982.5|177
1649076000000|2022-04-04 12:40:00|988.1|983.1|986.1|981.1|988.2|983.2|985.6|980.6|163
1649076300000|2022-04-04 12:45:00|986.3|981.3|986.3|981.3|987|982|985.2|980.2|144
1649076600000|2022-04-04 12:50:00|986.4|981.4|987.8|982.8|988.4|983.4|986.3|981.3|109
1649076900000|2022-04-04 12:55:00|987.7|982.7|988|983|988.8|983.8|987.2|982.2|118
1649077200000|2022-04-04 13:00:00|988.1|983.1|991.1|986.1|991.2|986.2|988.1|983.1|139
1649077500000|2022-04-04 13:05:00|991.2|986.2|995.6|990.6|996.3|991.3|991.2|986.2|174
1649077800000|2022-04-04 13:10:00|995.5|990.5|993.7|988.7|995.6|990.6|993.5|988.5|102
1649078100000|2022-04-04 13:15:00|993.8|988.8|991.4|986.4|994.3|989.3|990.9|985.9|152
1649078400000|2022-04-04 13:20:00|991.6|986.6|992|987|992.2|987.2|990.3|985.3|93
1649078700000|2022-04-04 13:25:00|992.2|987.2|993.4|988.4|994.2|989.2|991.9|986.9|154
1649079000000|2022-04-04 13:30:00|993.6|988.6|993.9|988.9|995.6|990.6|993|988|237
1649079300000|2022-04-04 13:35:00|994|989|991.4|986.4|994|989|991.1|986.1|398
1649079600000|2022-04-04 13:40:00|991.6|986.6|993.9|988.9|995.6|990.6|991.4|986.4|239
1649079900000|2022-04-04 13:45:00|994|989|992.4|987.4|994.4|989.4|991|986|277
1649080200000|2022-04-04 13:50:00|992.3|987.3|992.5|987.5|993|988|990.7|985.7|319
1649080500000|2022-04-04 13:55:00|992.6|987.6|991.2|986.2|993.7|988.7|991.1|986.1|121
1649080800000|2022-04-04 14:00:00|990.4|985.4|992.6|987.6|995.4|990.4|990.1|985.1|318
1649081100000|2022-04-04 14:05:00|992.5|987.5|989.5|984.5|993.2|988.2|988.7|983.7|295
1649081400000|2022-04-04 14:10:00|989.7|984.7|989.2|984.2|990.8|985.8|988.9|983.9|218
1649081700000|2022-04-04 14:15:00|989.1|984.1|989.9|984.9|991.3|986.3|988.6|983.6|164
1649082000000|2022-04-04 14:20:00|990|985|989.1|984.1|990.4|985.4|988.3|983.3|219
1649082300000|2022-04-04 14:25:00|988.8|983.8|990.9|985.9|991.1|986.1|988.6|983.6|211
1649082600000|2022-04-04 14:30:00|991|986|991.4|986.4|991.7|986.7|990.1|985.1|164
1649082900000|2022-04-04 14:35:00|991.5|986.5|992.3|987.3|992.6|987.6|991.1|986.1|166
1649083200000|2022-04-04 14:40:00|992.2|987.2|992.6|987.6|993.6|988.6|992.1|987.1|163
1649083500000|2022-04-04 14:45:00|992.7|987.7|994|989|994.5|989.5|992.7|987.7|157
1649083800000|2022-04-04 14:50:00|993.9|988.9|994.1|989.1|994.4|989.4|992.8|987.8|184
1649084100000|2022-04-04 14:55:00|994.2|989.2|993.7|988.7|995.2|990.2|993|988|135
1649084400000|2022-04-04 15:00:00|993.6|988.6|993.1|988.1|994.7|989.7|992.5|987.5|201
1649084700000|2022-04-04 15:05:00|993.2|988.2|994.8|989.8|995.9|990.9|992.5|987.5|156
1649085000000|2022-04-04 15:10:00|994.7|989.7|994.6|989.6|996.3|991.3|994.5|989.5|135
1649085300000|2022-04-04 15:15:00|994.7|989.7|995.5|990.5|995.6|990.6|994.6|989.6|93
1649085600000|2022-04-04 15:20:00|995.6|990.6|995.1|990.1|995.6|990.6|993.7|988.7|146
1649085900000|2022-04-04 15:25:00|995.2|990.2|993.8|988.8|995.4|990.4|993.6|988.6|121
1649086200000|2022-04-04 15:30:00|993.7|988.7|993.7|988.7|994.1|989.1|992.9|987.9|118
1649086500000|2022-04-04 15:35:00|993.8|988.8|993.3|988.3|994.3|989.3|993.3|988.3|100
1649086800000|2022-04-04 15:40:00|993.1|988.1|991.9|986.9|993.3|988.3|991.8|986.8|127
1649087100000|2022-04-04 15:45:00|992|987|993.4|988.4|993.5|988.5|991.9|986.9|101
1649087400000|2022-04-04 15:50:00|993.3|988.3|993|988|993.6|988.6|992.4|987.4|131
1649087700000|2022-04-04 15:55:00|992.9|987.9|994.6|989.6|994.6|989.6|992.9|987.9|108
1649088000000|2022-04-04 16:00:00|994.5|989.5|994.7|989.7|995.6|990.6|994.3|989.3|116
1649088300000|2022-04-04 16:05:00|994.6|989.6|994.1|989.1|994.8|989.8|993.2|988.2|105
1649088600000|2022-04-04 16:10:00|994|989|994|989|994.5|989.5|993.2|988.2|87
1649088900000|2022-04-04 16:15:00|994.2|989.2|994.1|989.1|995.2|990.2|993.8|988.8|114
1649089200000|2022-04-04 16:20:00|994.3|989.3|994.5|989.5|994.8|989.8|993.8|988.8|47
1649089500000|2022-04-04 16:25:00|994.6|989.6|994|989|994.6|989.6|993.9|988.9|43
1649089800000|2022-04-04 16:30:00|994.1|989.1|994.1|989.1|994.9|989.9|993.7|988.7|90
1649090100000|2022-04-04 16:35:00|994.2|989.2|994.3|989.3|994.9|989.9|994.2|989.2|112
1649090400000|2022-04-04 16:40:00|994.4|989.4|994.6|989.6|994.6|989.6|993.3|988.3|73
1649090700000|2022-04-04 16:45:00|994.7|989.7|994.3|989.3|995.1|990.1|993.5|988.5|110
1649091000000|2022-04-04 16:50:00|994.4|989.4|993.4|988.4|994.8|989.8|993.4|988.4|127
1649091300000|2022-04-04 16:55:00|993.2|988.2|992.2|987.2|993.4|988.4|992|987|136
1649091600000|2022-04-04 17:00:00|992.1|987.1|992.6|987.6|993.1|988.1|990.8|985.8|176
1649091900000|2022-04-04 17:05:00|992.5|987.5|991.2|986.2|992.6|987.6|990.5|985.5|76
1649092200000|2022-04-04 17:10:00|991.3|986.3|991|986|991.4|986.4|990.6|985.6|73
1649092500000|2022-04-04 17:15:00|990.7|985.7|989.8|984.8|991.2|986.2|989.7|984.7|50
1649092800000|2022-04-04 17:20:00|989.7|984.7|989.7|984.7|990.4|985.4|989.7|984.7|72
1649093100000|2022-04-04 17:25:00|989.6|984.6|989.4|984.4|990.2|985.2|989.2|984.2|72
1649093400000|2022-04-04 17:30:00|989.5|984.5|988.9|983.9|989.6|984.6|988.8|983.8|60
1649093700000|2022-04-04 17:35:00|989|984|989.4|984.4|989.6|984.6|988.8|983.8|33
1649094000000|2022-04-04 17:40:00|989.5|984.5|989.9|984.9|990.4|985.4|989.2|984.2|59
1649094300000|2022-04-04 17:45:00|990|985|989.7|984.7|990|985|989.6|984.6|27
1649094600000|2022-04-04 17:50:00|989.9|984.9|989.9|984.9|990.3|985.3|989.8|984.8|45
1649094900000|2022-04-04 17:55:00|989.8|984.8|990.5|985.5|990.5|985.5|989.8|984.8|88
1649095200000|2022-04-04 18:00:00|990.4|985.4|990.2|985.2|990.4|985.4|989.7|984.7|75
1649095500000|2022-04-04 18:05:00|990.3|985.3|991|986|991|986|990.1|985.1|46
1649095800000|2022-04-04 18:10:00|990.9|985.9|990.4|985.4|991|986|990.2|985.2|50
1649096100000|2022-04-04 18:15:00|990.5|985.5|991|986|991.1|986.1|990.5|985.5|39
1649096400000|2022-04-04 18:20:00|991.1|986.1|991.2|986.2|991.2|986.2|991|986|42
1649096700000|2022-04-04 18:25:00|991.1|986.1|992.1|987.1|992.3|987.3|991.1|986.1|63
1649097000000|2022-04-04 18:30:00|991.9|986.9|991.9|986.9|992.1|987.1|991|986|52
1649097300000|2022-04-04 18:35:00|991.8|986.8|991.6|986.6|991.9|986.9|991|986|83
1649097600000|2022-04-04 18:40:00|991.5|986.5|991.5|986.5|992|987|991.2|986.2|30
1649097900000|2022-04-04 18:45:00|991.4|986.4|991.4|986.4|991.7|986.7|991.3|986.3|16
1649098200000|2022-04-04 18:50:00|991.3|986.3|991.2|986.2|991.6|986.6|991.1|986.1|42
1649098500000|2022-04-04 18:55:00|991.3|986.3|991.4|986.4|991.4|986.4|991.1|986.1|65
1649098800000|2022-04-04 19:00:00|991.3|986.3|991.4|986.4|991.5|986.5|991.1|986.1|64
1649099100000|2022-04-04 19:05:00|991.5|986.5|991.3|986.3|991.5|986.5|991|986|40
1649099400000|2022-04-04 19:10:00|991.4|986.4|991.5|986.5|991.5|986.5|991|986|33
1649099700000|2022-04-04 19:15:00|991.4|986.4|991.5|986.5|991.7|986.7|991.4|986.4|13
1649100000000|2022-04-04 19:20:00|991.6|986.6|991.1|986.1|991.7|986.7|991|986|45
1649100300000|2022-04-04 19:25:00|991.3|986.3|990.7|985.7|991.4|986.4|990.7|985.7|33
1649100600000|2022-04-04 19:30:00|990.6|985.6|990.7|985.7|990.9|985.9|990.1|985.1|41
1649100900000|2022-04-04 19:35:00|990.6|985.6|990.9|985.9|990.9|985.9|990.1|985.1|32
1649101200000|2022-04-04 19:40:00|990.8|985.8|990.4|985.4|991|986|990.4|985.4|53
1649101500000|2022-04-04 19:45:00|990.3|985.3|990.6|985.6|990.7|985.7|990.3|985.3|68
1649101800000|2022-04-04 19:50:00|990.5|985.5|990.8|985.8|990.9|985.9|990.5|985.5|93
1649102100000|2022-04-04 19:55:00|990.9|985.9|991|986|991.4|986.4|990.8|985.8|101
1649102400000|2022-04-04 20:00:00|990.9|985.9|991.1|986.1|991.4|986.4|990.8|985.8|29
1649102700000|2022-04-04 20:05:00|991|986|990.8|985.8|991.1|986.1|990.7|985.7|47
1649103000000|2022-04-04 20:10:00|990.9|985.9|990.7|985.7|990.9|985.9|990.5|985.5|79
1649103300000|2022-04-04 20:15:00|990.6|985.6|991|986|991|986|990.5|985.5|16
1649103600000|2022-04-04 20:20:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1649103900000|2022-04-04 20:25:00|990.9|985.9|990.7|985.7|990.9|985.9|990.5|985.5|20
1649104200000|2022-04-04 20:30:00|990.6|985.6|991.1|986.1|991.1|986.1|990.6|985.6|37
1649104500000|2022-04-04 20:35:00|991|986|991.4|986.4|991.5|986.5|991|986|25
1649104800000|2022-04-04 20:40:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|22
1649105100000|2022-04-04 20:45:00|991.3|986.3|990.8|985.8|991.4|986.4|990.7|985.7|58
1649105400000|2022-04-04 20:50:00|990.9|985.9|991.4|986.4|991.6|986.6|990.8|985.8|32
1649105700000|2022-04-04 20:55:00|991.6|986.6|994.7|983.7|994.7|986.7|990.8|982.1|25
1649109600000|2022-04-04 22:00:00|995.7|984.7|992.7|987.7|995.8|988|992.5|984.4|24
1649109900000|2022-04-04 22:05:00|992.8|987.8|993|988|993|988|992.7|987.7|13
1649110200000|2022-04-04 22:10:00|993.1|988.1|993.2|988.2|993.6|988.6|993|988|31
1649110500000|2022-04-04 22:15:00|993.1|988.1|993.4|988.4|993.4|988.4|993.1|988.1|14
1649110800000|2022-04-04 22:20:00|993.5|988.5|993.2|988.2|993.5|988.5|993.1|988.1|27
1649111100000|2022-04-04 22:25:00|993.3|988.3|993.6|988.6|993.6|988.6|993.2|988.2|12
1649111400000|2022-04-04 22:30:00|993.5|988.5|993.5|988.5|993.6|988.6|993.4|988.4|19
1649111700000|2022-04-04 22:35:00|993.4|988.4|993|988|993.5|988.5|993|988|41
1649112000000|2022-04-04 22:40:00|993.1|988.1|993.3|988.3|993.4|988.4|993.1|988.1|17
1649112300000|2022-04-04 22:45:00|993.4|988.4|993.3|988.3|993.6|988.6|993.2|988.2|13
1649112600000|2022-04-04 22:50:00|993.2|988.2|993.7|988.7|993.7|988.7|993.2|988.2|22
1649112900000|2022-04-04 22:55:00|993.6|988.6|992.9|987.9|993.7|988.7|992.8|987.8|25
1649113200000|2022-04-04 23:00:00|993.3|988.3|993.2|988.2|993.3|988.3|992.9|987.9|13
1649113500000|2022-04-04 23:05:00|993.1|988.1|992.9|987.9|993.2|988.2|992.9|987.9|15
1649113800000|2022-04-04 23:10:00|992.8|987.8|993.2|988.2|993.2|988.2|992.8|987.8|16
1649114100000|2022-04-04 23:15:00|993.1|988.1|993|988|993.2|988.2|992.6|987.6|23
1649114400000|2022-04-04 23:20:00|992.9|987.9|992.6|987.6|993|988|992.6|987.6|14
1649114700000|2022-04-04 23:25:00|992.8|987.8|993|988|993.1|988.1|992.8|987.8|13
1649115000000|2022-04-04 23:30:00|992.9|987.9|993|988|993.1|988.1|992.9|987.9|6
1649115300000|2022-04-04 23:35:00|993.1|988.1|993.1|988.1|993.1|988.1|992.8|987.8|13
1649115600000|2022-04-04 23:40:00|993|988|993.2|988.2|993.2|988.2|992.9|987.9|33
1649115900000|2022-04-04 23:45:00|993.1|988.1|993.1|988.1|993.2|988.2|993|988|48
1649116200000|2022-04-04 23:50:00|993.2|988.2|992.9|987.9|993.2|988.2|992.9|987.9|28
1649116500000|2022-04-04 23:55:00|992.8|987.8|993|988|993|988|992.8|987.8|23
1649116800000|2022-04-05 00:00:00|992.9|987.9|993.5|988.5|993.6|988.6|992.9|987.9|62
1649117100000|2022-04-05 00:05:00|993.6|988.6|993|988|993.9|988.9|993|988|18
1649117400000|2022-04-05 00:10:00|993.1|988.1|993.2|988.2|993.4|988.4|993|988|32
1649117700000|2022-04-05 00:15:00|993.1|988.1|993.1|988.1|993.3|988.3|993.1|988.1|17
1649118000000|2022-04-05 00:20:00|993.2|988.2|992.8|987.8|993.2|988.2|992.8|987.8|55
1649118300000|2022-04-05 00:25:00|992.7|987.7|992.9|987.9|993.3|988.3|992.6|987.6|37
1649118600000|2022-04-05 00:30:00|993|988|993.1|988.1|993.3|988.3|992.9|987.9|31
1649118900000|2022-04-05 00:35:00|993.2|988.2|991.2|986.2|993.3|988.3|991.1|986.1|34
1649119200000|2022-04-05 00:40:00|991.5|986.5|990.8|985.8|991.5|986.5|990.8|985.8|30
1649119500000|2022-04-05 00:45:00|990.7|985.7|991|986|991.2|986.2|990.3|985.3|137
1649119800000|2022-04-05 00:50:00|990.8|985.8|991.2|986.2|991.4|986.4|990.7|985.7|51
1649120100000|2022-04-05 00:55:00|991.3|986.3|991.1|986.1|991.3|986.3|990.9|985.9|52
1649120400000|2022-04-05 01:00:00|991|986|991|986|991.1|986.1|990.6|985.6|58
1649120700000|2022-04-05 01:05:00|991.1|986.1|991|986|991.3|986.3|990.9|985.9|42
1649121000000|2022-04-05 01:10:00|990.9|985.9|990.2|985.2|991|986|990.2|985.2|26
1649121300000|2022-04-05 01:15:00|990.3|985.3|990.4|985.4|990.4|985.4|990.1|985.1|22
1649121600000|2022-04-05 01:20:00|990.3|985.3|990.2|985.2|990.4|985.4|990.2|985.2|22
1649121900000|2022-04-05 01:25:00|990.3|985.3|990.4|985.4|990.5|985.5|990.2|985.2|38
1649122200000|2022-04-05 01:30:00|990.3|985.3|990.8|985.8|990.8|985.8|990.3|985.3|34
1649122500000|2022-04-05 01:35:00|990.7|985.7|990.5|985.5|990.8|985.8|990.4|985.4|37
1649122800000|2022-04-05 01:40:00|990.4|985.4|990.3|985.3|990.6|985.6|990.2|985.2|109
1649123100000|2022-04-05 01:45:00|990.2|985.2|990.4|985.4|990.5|985.5|990.1|985.1|38
1649123400000|2022-04-05 01:50:00|990.3|985.3|990.2|985.2|990.5|985.5|990.1|985.1|51
1649123700000|2022-04-05 01:55:00|990.3|985.3|990.4|985.4|990.7|985.7|990.2|985.2|32
1649124000000|2022-04-05 02:00:00|990.3|985.3|990.6|985.6|990.6|985.6|990.3|985.3|34
1649124300000|2022-04-05 02:05:00|990.8|985.8|990|985|990.8|985.8|990|985|34
1649124600000|2022-04-05 02:10:00|990.1|985.1|989.4|984.4|990.1|985.1|989.3|984.3|67
1649124900000|2022-04-05 02:15:00|989.3|984.3|989.4|984.4|989.9|984.9|989.2|984.2|56
1649125200000|2022-04-05 02:20:00|989.5|984.5|989.3|984.3|989.5|984.5|989.1|984.1|42
1649125500000|2022-04-05 02:25:00|989.2|984.2|989.2|984.2|989.6|984.6|988.9|983.9|78
1649125800000|2022-04-05 02:30:00|989.3|984.3|988.9|983.9|989.3|984.3|988.4|983.4|40
1649126100000|2022-04-05 02:35:00|989|984|989.1|984.1|989.5|984.5|988.9|983.9|35
1649126400000|2022-04-05 02:40:00|989|984|988.9|983.9|989.3|984.3|988.8|983.8|85
1649126700000|2022-04-05 02:45:00|989|984|988|983|989|984|987.8|982.8|70
1649127000000|2022-04-05 02:50:00|987.9|982.9|988.3|983.3|988.7|983.7|987.7|982.7|78
1649127300000|2022-04-05 02:55:00|988.2|983.2|988.2|983.2|988.7|983.7|988.2|983.2|33
1649127600000|2022-04-05 03:00:00|988|983|987.9|982.9|988.2|983.2|987.9|982.9|20
1649127900000|2022-04-05 03:05:00|988|983|987.7|982.7|988.2|983.2|987.3|982.3|107
1649128200000|2022-04-05 03:10:00|987.6|982.6|987.6|982.6|987.9|982.9|987.6|982.6|80
1649128500000|2022-04-05 03:15:00|987.7|982.7|987.8|982.8|988|983|987.4|982.4|84
1649128800000|2022-04-05 03:20:00|987.7|982.7|988.2|983.2|988.3|983.3|987.4|982.4|36
1649129100000|2022-04-05 03:25:00|988|983|987.7|982.7|988.1|983.1|987.4|982.4|72
1649129400000|2022-04-05 03:30:00|987.8|982.8|987.8|982.8|988|983|987.5|982.5|254
1649129700000|2022-04-05 03:35:00|987.7|982.7|988|983|988.3|983.3|987.4|982.4|119
1649130000000|2022-04-05 03:40:00|988.1|983.1|987.9|982.9|988.3|983.3|987.4|982.4|102
1649130300000|2022-04-05 03:45:00|988|983|988.3|983.3|988.3|983.3|988|983|61
1649130600000|2022-04-05 03:50:00|988.2|983.2|988.5|983.5|988.9|983.9|988.1|983.1|90
1649130900000|2022-04-05 03:55:00|988.4|983.4|988.5|983.5|988.5|983.5|987.6|982.6|139
1649131200000|2022-04-05 04:00:00|988.4|983.4|988.1|983.1|988.5|983.5|987.9|982.9|27
1649131500000|2022-04-05 04:05:00|988|983|987.7|982.7|988|983|987.7|982.7|10
1649131800000|2022-04-05 04:10:00|987.6|982.6|986.6|981.6|987.7|982.7|986.6|981.6|26
1649132100000|2022-04-05 04:15:00|986.7|981.7|987.1|982.1|987.5|982.5|986.4|981.4|61
1649132400000|2022-04-05 04:20:00|987.2|982.2|987.1|982.1|987.7|982.7|986.9|981.9|52
1649132700000|2022-04-05 04:25:00|987.2|982.2|987|982|987.3|982.3|987|982|47
1649133000000|2022-04-05 04:30:00|987.1|982.1|988.2|983.2|988.7|983.7|987|982|145
1649133300000|2022-04-05 04:35:00|988.1|983.1|987.8|982.8|988.4|983.4|987.6|982.6|80
1649133600000|2022-04-05 04:40:00|987.7|982.7|988.2|983.2|988.2|983.2|987.5|982.5|112
1649133900000|2022-04-05 04:45:00|988.1|983.1|987.8|982.8|988.7|983.7|987.7|982.7|76
1649134200000|2022-04-05 04:50:00|988|983|987.9|982.9|988.1|983.1|987.5|982.5|103
1649134500000|2022-04-05 04:55:00|988|983|987.5|982.5|988.6|983.6|987.5|982.5|140
1649134800000|2022-04-05 05:00:00|987.6|982.6|988.2|983.2|989.2|984.2|987.5|982.5|139
1649135100000|2022-04-05 05:05:00|988.1|983.1|988.1|983.1|988.3|983.3|987.1|982.1|91
1649135400000|2022-04-05 05:10:00|988.2|983.2|987.6|982.6|989|984|987.3|982.3|81
1649135700000|2022-04-05 05:15:00|987.7|982.7|988|983|988.3|983.3|987.6|982.6|63
1649136000000|2022-04-05 05:20:00|987.9|982.9|988.3|983.3|989.2|984.2|987.8|982.8|51
1649136300000|2022-04-05 05:25:00|988.2|983.2|988|983|988.2|983.2|987.1|982.1|135
1649136600000|2022-04-05 05:30:00|987.8|982.8|988.4|983.4|988.5|983.5|987.7|982.7|125
1649136900000|2022-04-05 05:35:00|988.3|983.3|988.3|983.3|988.5|983.5|987.7|982.7|167
1649137200000|2022-04-05 05:40:00|988.2|983.2|988.8|983.8|989.3|984.3|988.2|983.2|357
1649137500000|2022-04-05 05:45:00|988.9|983.9|989.2|984.2|989.2|984.2|988.6|983.6|246
1649137800000|2022-04-05 05:50:00|989.1|984.1|989.6|984.6|989.7|984.7|989.1|984.1|268
1649138100000|2022-04-05 05:55:00|989.7|984.7|990.3|985.3|990.6|985.6|989.6|984.6|49
1649138400000|2022-04-05 06:00:00|990.4|985.4|990.8|985.8|991|986|990.2|985.2|85
1649138700000|2022-04-05 06:05:00|990.9|985.9|991.1|986.1|991.3|986.3|990.9|985.9|70
1649139000000|2022-04-05 06:10:00|990.9|985.9|991.3|986.3|991.3|986.3|990.3|985.3|55
1649139300000|2022-04-05 06:15:00|991.2|986.2|990.3|985.3|991.3|986.3|990.3|985.3|67
1649139600000|2022-04-05 06:20:00|990.4|985.4|989.7|984.7|990.7|985.7|989.7|984.7|96
1649139900000|2022-04-05 06:25:00|989.6|984.6|990.1|985.1|990.3|985.3|989.3|984.3|184
1649140200000|2022-04-05 06:30:00|990|985|989.8|984.8|990.4|985.4|989.8|984.8|97
1649140500000|2022-04-05 06:35:00|989.9|984.9|990.3|985.3|990.5|985.5|989.9|984.9|35
1649140800000|2022-04-05 06:40:00|990.4|985.4|990.1|985.1|990.6|985.6|990|985|120
1649141100000|2022-04-05 06:45:00|990.2|985.2|990.1|985.1|990.7|985.7|989.9|984.9|89
1649141400000|2022-04-05 06:50:00|990.2|985.2|991|986|991|986|990.2|985.2|26
1649141700000|2022-04-05 06:55:00|990.7|985.7|990.8|985.8|990.9|985.9|990.1|985.1|156
1649142000000|2022-04-05 07:00:00|990.5|985.5|990.7|985.7|992.1|987.1|990.2|985.2|113
1649142300000|2022-04-05 07:05:00|990.8|985.8|989.1|984.1|990.8|985.8|988.9|983.9|117
1649142600000|2022-04-05 07:10:00|989|984|986.7|981.7|989|984|986.5|981.5|147
1649142900000|2022-04-05 07:15:00|986.8|981.8|986.6|981.6|987.9|982.9|986.4|981.4|90
1649143200000|2022-04-05 07:20:00|986.5|981.5|986.7|981.7|987.9|982.9|986.2|981.2|67
1649143500000|2022-04-05 07:25:00|986.6|981.6|986.5|981.5|986.8|981.8|985.6|980.6|86
1649143800000|2022-04-05 07:30:00|986.4|981.4|986.3|981.3|987.6|982.6|986|981|102
1649144100000|2022-04-05 07:35:00|986.2|981.2|985.4|980.4|986.2|981.2|985.3|980.3|73
1649144400000|2022-04-05 07:40:00|985.6|980.6|985.6|980.6|986|981|985.4|980.4|94
1649144700000|2022-04-05 07:45:00|985.5|980.5|986.4|981.4|986.6|981.6|985.1|980.1|66
1649145000000|2022-04-05 07:50:00|986.3|981.3|986.3|981.3|986.5|981.5|985.7|980.7|77
1649145300000|2022-04-05 07:55:00|986.4|981.4|985.5|980.5|986.4|981.4|985.2|980.2|80
1649145600000|2022-04-05 08:00:00|985.6|980.6|985.7|980.7|985.9|980.9|985.3|980.3|114
1649145900000|2022-04-05 08:05:00|985.8|980.8|985.6|980.6|985.8|980.8|985.2|980.2|77
1649146200000|2022-04-05 08:10:00|985.5|980.5|986.6|981.6|986.7|981.7|985.5|980.5|59
1649146500000|2022-04-05 08:15:00|986.7|981.7|986.8|981.8|987.3|982.3|986.7|981.7|66
1649146800000|2022-04-05 08:20:00|986.7|981.7|986.7|981.7|987.3|982.3|986.6|981.6|46
1649147100000|2022-04-05 08:25:00|986.6|981.6|985.9|980.9|986.9|981.9|985.9|980.9|47
1649147400000|2022-04-05 08:30:00|985.8|980.8|985.5|980.5|986.2|981.2|985.4|980.4|112
1649147700000|2022-04-05 08:35:00|985.6|980.6|985.7|980.7|985.8|980.8|985.5|980.5|58
1649148000000|2022-04-05 08:40:00|985.6|980.6|987.2|982.2|987.2|982.2|985.4|980.4|157
1649148300000|2022-04-05 08:45:00|987.3|982.3|988.8|983.8|989|984|986.9|981.9|125
1649148600000|2022-04-05 08:50:00|989|984|989|984|989.3|984.3|988.5|983.5|109
1649148900000|2022-04-05 08:55:00|989.1|984.1|989.6|984.6|990.5|985.5|989|984|71
1649149200000|2022-04-05 09:00:00|989.5|984.5|989.2|984.2|989.8|984.8|989|984|59
1649149500000|2022-04-05 09:05:00|989.3|984.3|987.5|982.5|989.8|984.8|987.3|982.3|143
1649149800000|2022-04-05 09:10:00|987.4|982.4|987.6|982.6|988.5|983.5|987|982|118
1649150100000|2022-04-05 09:15:00|987.5|982.5|987|982|987.7|982.7|986.4|981.4|115
1649150400000|2022-04-05 09:20:00|986.9|981.9|987.1|982.1|987.1|982.1|986.4|981.4|47
1649150700000|2022-04-05 09:25:00|987|982|987.5|982.5|988|983|986|981|104
1649151000000|2022-04-05 09:30:00|987.4|982.4|987.5|982.5|987.6|982.6|987|982|57
1649151300000|2022-04-05 09:35:00|987.4|982.4|987.2|982.2|987.5|982.5|987.1|982.1|49
1649151600000|2022-04-05 09:40:00|987.1|982.1|987.7|982.7|988.4|983.4|987|982|81
1649151900000|2022-04-05 09:45:00|987.8|982.8|987.6|982.6|988.2|983.2|987.4|982.4|87
1649152200000|2022-04-05 09:50:00|987.7|982.7|986.7|981.7|988.1|983.1|986.6|981.6|100
1649152500000|2022-04-05 09:55:00|986.6|981.6|986.5|981.5|986.7|981.7|985.8|980.8|41
1649152800000|2022-04-05 10:00:00|986.4|981.4|986.4|981.4|986.6|981.6|986.1|981.1|50
1649153100000|2022-04-05 10:05:00|986.5|981.5|986.8|981.8|987.1|982.1|986.1|981.1|76
1649153400000|2022-04-05 10:10:00|986.7|981.7|986.3|981.3|987|982|986.2|981.2|76
1649153700000|2022-04-05 10:15:00|986.2|981.2|986.5|981.5|986.6|981.6|985.9|980.9|71
1649154000000|2022-04-05 10:20:00|986.6|981.6|986.2|981.2|986.6|981.6|984.8|979.8|77
1649154300000|2022-04-05 10:25:00|986.1|981.1|987|982|988|983|986.1|981.1|215
1649154600000|2022-04-05 10:30:00|987.1|982.1|986.4|981.4|987.1|982.1|986.1|981.1|82
1649154900000|2022-04-05 10:35:00|986.3|981.3|986.8|981.8|986.9|981.9|986.1|981.1|63
1649155200000|2022-04-05 10:40:00|986.7|981.7|986.4|981.4|986.9|981.9|986.2|981.2|49
1649155500000|2022-04-05 10:45:00|986.5|981.5|986.9|981.9|987.2|982.2|986.5|981.5|61
1649155800000|2022-04-05 10:50:00|986.8|981.8|987.1|982.1|987.5|982.5|986.8|981.8|106
1649156100000|2022-04-05 10:55:00|987.2|982.2|987.4|982.4|987.8|982.8|987|982|98
1649156400000|2022-04-05 11:00:00|987.5|982.5|987.6|982.6|988.5|983.5|987.3|982.3|113
1649156700000|2022-04-05 11:05:00|987.5|982.5|987.7|982.7|988|983|986.6|981.6|61
1649157000000|2022-04-05 11:10:00|987.6|982.6|986.3|981.3|987.6|982.6|986.3|981.3|93
1649157300000|2022-04-05 11:15:00|986.4|981.4|986.8|981.8|987.6|982.6|986.3|981.3|80
1649157600000|2022-04-05 11:20:00|986.7|981.7|987.1|982.1|987.2|982.2|986.2|981.2|67
1649157900000|2022-04-05 11:25:00|987|982|987.4|982.4|987.4|982.4|986.6|981.6|62
1649158200000|2022-04-05 11:30:00|987.5|982.5|986.8|981.8|987.5|982.5|986.7|981.7|67
1649158500000|2022-04-05 11:35:00|986.7|981.7|986.5|981.5|987|982|986.4|981.4|79
1649158800000|2022-04-05 11:40:00|986.6|981.6|986.9|981.9|987.3|982.3|986.6|981.6|72
1649159100000|2022-04-05 11:45:00|986.8|981.8|986.7|981.7|987.3|982.3|986.4|981.4|76
1649159400000|2022-04-05 11:50:00|986.8|981.8|987|982|987|982|986.3|981.3|52
1649159700000|2022-04-05 11:55:00|987.1|982.1|987.4|982.4|987.5|982.5|986.6|981.6|61
1649160000000|2022-04-05 12:00:00|987.5|982.5|982|977|987.9|982.9|981.1|976.1|152
1649160300000|2022-04-05 12:05:00|981.9|976.9|980.5|975.5|982|977|979.1|974.1|144
1649160600000|2022-04-05 12:10:00|980.7|975.7|978.9|973.9|981|976|977.5|972.5|133
1649160900000|2022-04-05 12:15:00|979.1|974.1|978.5|973.5|979.2|974.2|977.1|972.1|153
1649161200000|2022-04-05 12:20:00|978.4|973.4|980.2|975.2|981.4|976.4|977.1|972.1|210
1649161500000|2022-04-05 12:25:00|980.5|975.5|980.8|975.8|981.5|976.5|979.9|974.9|186
1649161800000|2022-04-05 12:30:00|980.7|975.7|981.4|976.4|982.7|977.7|979.9|974.9|162
1649162100000|2022-04-05 12:35:00|981.3|976.3|978.4|973.4|981.8|976.8|978.1|973.1|129
1649162400000|2022-04-05 12:40:00|978.1|973.1|980.4|975.4|981.3|976.3|978|973|216
1649162700000|2022-04-05 12:45:00|980.5|975.5|982.4|977.4|982.7|977.7|979.7|974.7|158
1649163000000|2022-04-05 12:50:00|982.3|977.3|983.2|978.2|983.2|978.2|981.3|976.3|128
1649163300000|2022-04-05 12:55:00|982.9|977.9|986.5|981.5|987|982|982.4|977.4|105
1649163600000|2022-04-05 13:00:00|986.6|981.6|984.6|979.6|987.7|982.7|983.5|978.5|311
1649163900000|2022-04-05 13:05:00|984.8|979.8|986.6|981.6|988.3|983.3|984.4|979.4|266
1649164200000|2022-04-05 13:10:00|986.7|981.7|986.5|981.5|986.8|981.8|983.1|978.1|187
1649164500000|2022-04-05 13:15:00|986.6|981.6|987.8|982.8|987.8|982.8|986.1|981.1|112
1649164800000|2022-04-05 13:20:00|987.9|982.9|989.6|984.6|989.9|984.9|987.9|982.9|149
1649165100000|2022-04-05 13:25:00|989.3|984.3|986.7|981.7|990.1|985.1|985.3|980.3|196
1649165400000|2022-04-05 13:30:00|986.9|981.9|988.5|983.5|989.5|984.5|986.2|981.2|350
1649165700000|2022-04-05 13:35:00|988.6|983.6|985.5|980.5|989|984|985.3|980.3|247
1649166000000|2022-04-05 13:40:00|985.6|980.6|989.2|984.2|989.3|984.3|985.6|980.6|180
1649166300000|2022-04-05 13:45:00|989.1|984.1|986.8|981.8|989.2|984.2|985.7|980.7|204
1649166600000|2022-04-05 13:50:00|986.7|981.7|984.7|979.7|986.8|981.8|983.3|978.3|160
1649166900000|2022-04-05 13:55:00|984.8|979.8|986.1|981.1|987|982|983.8|978.8|155
1649167200000|2022-04-05 14:00:00|986.2|981.2|983.8|978.8|987.7|982.7|983.6|978.6|224
1649167500000|2022-04-05 14:05:00|983.6|978.6|983.1|978.1|985.5|980.5|982.8|977.8|281
1649167800000|2022-04-05 14:10:00|983|978|979.9|974.9|983.7|978.7|979.6|974.6|322
1649168100000|2022-04-05 14:15:00|979.7|974.7|980.5|975.5|980.8|975.8|977.6|972.6|291
1649168400000|2022-04-05 14:20:00|980.6|975.6|976.6|971.6|980.6|975.6|973.7|968.7|436
1649168700000|2022-04-05 14:25:00|976.7|971.7|977.7|972.7|978.4|973.4|974.8|969.8|250
1649169000000|2022-04-05 14:30:00|977.6|972.6|975.4|970.4|979.7|974.7|975.4|970.4|197
1649169300000|2022-04-05 14:35:00|975.5|970.5|978.1|973.1|979.1|974.1|974.8|969.8|259
1649169600000|2022-04-05 14:40:00|978.3|973.3|978.5|973.5|980.6|975.6|977.8|972.8|277
1649169900000|2022-04-05 14:45:00|978.4|973.4|978.9|973.9|979.6|974.6|977|972|233
1649170200000|2022-04-05 14:50:00|979.6|974.6|979.4|974.4|982.1|977.1|979.1|974.1|197
1649170500000|2022-04-05 14:55:00|979.3|974.3|978.8|973.8|979.9|974.9|978.2|973.2|163
1649170800000|2022-04-05 15:00:00|978.7|973.7|980.2|975.2|980.4|975.4|978|973|165
1649171100000|2022-04-05 15:05:00|980.3|975.3|979.5|974.5|980.7|975.7|979.3|974.3|110
1649171400000|2022-04-05 15:10:00|979.7|974.7|980.3|975.3|980.5|975.5|978.7|973.7|113
1649171700000|2022-04-05 15:15:00|980.2|975.2|982.3|977.3|982.3|977.3|979.9|974.9|131
1649172000000|2022-04-05 15:20:00|982.4|977.4|979.8|974.8|982.4|977.4|979.8|974.8|84
1649172300000|2022-04-05 15:25:00|979.5|974.5|978.8|973.8|979.9|974.9|977.1|972.1|187
1649172600000|2022-04-05 15:30:00|978.4|973.4|976.9|971.9|978.9|973.9|976.5|971.5|157
1649172900000|2022-04-05 15:35:00|976.8|971.8|976.9|971.9|978.8|973.8|976|971|162
1649173200000|2022-04-05 15:40:00|977.3|972.3|976.1|971.1|977.6|972.6|973.7|968.7|201
1649173500000|2022-04-05 15:45:00|975.9|970.9|977.7|972.7|978.4|973.4|974.7|969.7|199
1649173800000|2022-04-05 15:50:00|977.8|972.8|976.5|971.5|977.8|972.8|976.1|971.1|168
1649174100000|2022-04-05 15:55:00|976.4|971.4|976.6|971.6|978.5|973.5|975.5|970.5|182
1649174400000|2022-04-05 16:00:00|976.7|971.7|973.4|968.4|977.8|972.8|972.9|967.9|203
1649174700000|2022-04-05 16:05:00|973.5|968.5|975.3|970.3|976.6|971.6|972.3|967.3|152
1649175000000|2022-04-05 16:10:00|975.1|970.1|976.3|971.3|977|972|974.4|969.4|179
1649175300000|2022-04-05 16:15:00|976.5|971.5|977.3|972.3|977.8|972.8|976|971|118
1649175600000|2022-04-05 16:20:00|977.1|972.1|977.4|972.4|978.1|973.1|976.7|971.7|104
1649175900000|2022-04-05 16:25:00|977.3|972.3|976.7|971.7|979.3|974.3|976.7|971.7|110
1649176200000|2022-04-05 16:30:00|976.8|971.8|976.3|971.3|977|972|976.3|971.3|123
1649176500000|2022-04-05 16:35:00|976.4|971.4|976.9|971.9|977.2|972.2|976.3|971.3|41
1649176800000|2022-04-05 16:40:00|976.8|971.8|975.7|970.7|977|972|975.6|970.6|53
1649177100000|2022-04-05 16:45:00|975.8|970.8|977.2|972.2|977.2|972.2|974.8|969.8|102
1649177400000|2022-04-05 16:50:00|977.1|972.1|977.1|972.1|977.9|972.9|976.7|971.7|122
1649177700000|2022-04-05 16:55:00|977.2|972.2|977.6|972.6|977.7|972.7|976.4|971.4|91
1649178000000|2022-04-05 17:00:00|977.5|972.5|977.6|972.6|978.2|973.2|976.7|971.7|137
1649178300000|2022-04-05 17:05:00|977.7|972.7|979.4|974.4|979.4|974.4|977.6|972.6|109
1649178600000|2022-04-05 17:10:00|979.5|974.5|979.1|974.1|979.9|974.9|978.7|973.7|73
1649178900000|2022-04-05 17:15:00|979.2|974.2|979.2|974.2|979.6|974.6|978.6|973.6|60
1649179200000|2022-04-05 17:20:00|978.9|973.9|979.4|974.4|979.4|974.4|978.6|973.6|99
1649179500000|2022-04-05 17:25:00|979.5|974.5|978.3|973.3|979.8|974.8|978.2|973.2|38
1649179800000|2022-04-05 17:30:00|978.4|973.4|977|972|978.4|973.4|976.8|971.8|52
1649180100000|2022-04-05 17:35:00|976.9|971.9|976.8|971.8|978|973|976.8|971.8|47
1649180400000|2022-04-05 17:40:00|976.7|971.7|976.2|971.2|976.8|971.8|976|971|48
1649180700000|2022-04-05 17:45:00|976.3|971.3|976.7|971.7|976.8|971.8|975.8|970.8|48
1649181000000|2022-04-05 17:50:00|976.8|971.8|976.1|971.1|976.8|971.8|976|971|57
1649181300000|2022-04-05 17:55:00|976|971|976.5|971.5|976.5|971.5|975.5|970.5|71
1649181600000|2022-04-05 18:00:00|976.6|971.6|976.1|971.1|976.8|971.8|975.8|970.8|109
1649181900000|2022-04-05 18:05:00|976.2|971.2|976.3|971.3|976.4|971.4|975.8|970.8|54
1649182200000|2022-04-05 18:10:00|976.4|971.4|975.8|970.8|976.4|971.4|975.7|970.7|44
1649182500000|2022-04-05 18:15:00|975.7|970.7|975.7|970.7|975.9|970.9|975.7|970.7|49
1649182800000|2022-04-05 18:20:00|975.6|970.6|975.6|970.6|976|971|975.2|970.2|83
1649183100000|2022-04-05 18:25:00|975.5|970.5|975.5|970.5|976.5|971.5|975|970|114
1649183400000|2022-04-05 18:30:00|975.4|970.4|975.8|970.8|976|971|975.3|970.3|38
1649183700000|2022-04-05 18:35:00|975.7|970.7|975.6|970.6|976.1|971.1|975.4|970.4|91
1649184000000|2022-04-05 18:40:00|975.8|970.8|975.3|970.3|976.3|971.3|975.1|970.1|78
1649184300000|2022-04-05 18:45:00|975.2|970.2|975.6|970.6|975.9|970.9|975.1|970.1|75
1649184600000|2022-04-05 18:50:00|975.7|970.7|976.3|971.3|976.3|971.3|975.6|970.6|74
1649184900000|2022-04-05 18:55:00|976.4|971.4|975.7|970.7|976.5|971.5|975.6|970.6|63
1649185200000|2022-04-05 19:00:00|975.8|970.8|974.9|969.9|975.8|970.8|974.8|969.8|44
1649185500000|2022-04-05 19:05:00|974.8|969.8|974.7|969.7|975|970|974.4|969.4|43
1649185800000|2022-04-05 19:10:00|974.6|969.6|974.2|969.2|974.7|969.7|974|969|27
1649186100000|2022-04-05 19:15:00|974.3|969.3|974.2|969.2|974.5|969.5|973.9|968.9|35
1649186400000|2022-04-05 19:20:00|974.1|969.1|974.2|969.2|974.2|969.2|973.4|968.4|43
1649186700000|2022-04-05 19:25:00|974.4|969.4|974.1|969.1|974.4|969.4|973.8|968.8|87
1649187000000|2022-04-05 19:30:00|974.2|969.2|974.2|969.2|974.3|969.3|973.8|968.8|45
1649187300000|2022-04-05 19:35:00|974.1|969.1|974.9|969.9|975.1|970.1|973.6|968.6|44
1649187600000|2022-04-05 19:40:00|975|970|974.7|969.7|975.1|970.1|974.6|969.6|92
1649187900000|2022-04-05 19:45:00|974.8|969.8|973.4|968.4|974.8|969.8|973.3|968.3|72
1649188200000|2022-04-05 19:50:00|973.5|968.5|972.6|967.6|973.9|968.9|972.1|967.1|81
1649188500000|2022-04-05 19:55:00|972.5|967.5|972.6|967.6|973.3|968.3|972.3|967.3|72
1649188800000|2022-04-05 20:00:00|972.5|967.5|972.9|967.9|973|968|972.5|967.5|52
1649189100000|2022-04-05 20:05:00|972.8|967.8|972.3|967.3|972.9|967.9|972.2|967.2|29
1649189400000|2022-04-05 20:10:00|972.4|967.4|973.1|968.1|973.9|968.9|972.2|967.2|60
1649189700000|2022-04-05 20:15:00|973|968|974|969|974.6|969.6|973|968|77
1649190000000|2022-04-05 20:20:00|973.9|968.9|973.7|968.7|974.3|969.3|973.3|968.3|57
1649190300000|2022-04-05 20:25:00|973.6|968.6|974|969|974.2|969.2|973.5|968.5|67
1649190600000|2022-04-05 20:30:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|35
1649190900000|2022-04-05 20:35:00|973.1|968.1|973.4|968.4|973.6|968.6|973.1|968.1|21
1649191200000|2022-04-05 20:40:00|973.5|968.5|972.9|967.9|973.6|968.6|972.7|967.7|23
1649191500000|2022-04-05 20:45:00|972.7|967.7|972.7|967.7|972.8|967.8|972.3|967.3|46
1649191800000|2022-04-05 20:50:00|972.8|967.8|973.9|968.9|973.9|968.9|972.8|967.8|40
1649192100000|2022-04-05 20:55:00|974|969|976.9|965.9|977|969.3|973.2|964.8|62
1649196000000|2022-04-05 22:00:00|974.4|969.4|975.1|970.1|976.2|970.4|974.4|968.2|39
1649196300000|2022-04-05 22:05:00|974.9|969.9|975.3|970.3|975.5|970.5|974.9|969.9|53
1649196600000|2022-04-05 22:10:00|975.5|970.5|975|970|975.6|970.6|974.9|969.9|20
1649196900000|2022-04-05 22:15:00|974.9|969.9|974.9|969.9|975|970|974.7|969.7|14
1649197200000|2022-04-05 22:20:00|974.8|969.8|974.8|969.8|975.1|970.1|974.7|969.7|12
1649197500000|2022-04-05 22:25:00|974.7|969.7|974.2|969.2|974.8|969.8|973.9|968.9|51
1649197800000|2022-04-05 22:30:00|974.1|969.1|974.9|969.9|975|970|974|969|30
1649198100000|2022-04-05 22:35:00|975|970|974.5|969.5|975|970|974.1|969.1|40
1649198400000|2022-04-05 22:40:00|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|27
1649198700000|2022-04-05 22:45:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|15
1649199000000|2022-04-05 22:50:00|974.3|969.3|974.8|969.8|974.9|969.9|974.2|969.2|47
1649199300000|2022-04-05 22:55:00|974.7|969.7|974.6|969.6|974.7|969.7|974.2|969.2|55
1649199600000|2022-04-05 23:00:00|974.5|969.5|974.9|969.9|975|970|974.5|969.5|13
1649199900000|2022-04-05 23:05:00|974.8|969.8|974.5|969.5|975|970|974.5|969.5|12
1649200200000|2022-04-05 23:10:00|974.3|969.3|974.9|969.9|975|970|974.2|969.2|27
1649200500000|2022-04-05 23:15:00|975|970|974.7|969.7|975|970|974.4|969.4|96
1649200800000|2022-04-05 23:20:00|974.8|969.8|974.5|969.5|974.8|969.8|974.3|969.3|19
1649201100000|2022-04-05 23:25:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|59
1649201400000|2022-04-05 23:30:00|974.4|969.4|974.4|969.4|974.6|969.6|974.3|969.3|16
1649201700000|2022-04-05 23:35:00|974.3|969.3|973.3|968.3|974.3|969.3|973|968|61
1649202000000|2022-04-05 23:40:00|973.4|968.4|972.6|967.6|973.5|968.5|972.6|967.6|38
1649202300000|2022-04-05 23:45:00|972.7|967.7|973.1|968.1|973.5|968.5|972.7|967.7|77
1649202600000|2022-04-05 23:50:00|972.9|967.9|972.4|967.4|973.1|968.1|972.4|967.4|18
1649202900000|2022-04-05 23:55:00|972.5|967.5|972.3|967.3|972.7|967.7|972|967|33
1649203200000|2022-04-06 00:00:00|972.4|967.4|972.7|967.7|973.1|968.1|972.1|967.1|153
1649203500000|2022-04-06 00:05:00|972.8|967.8|972.3|967.3|972.8|967.8|972.1|967.1|58
1649203800000|2022-04-06 00:10:00|972.4|967.4|972.5|967.5|972.6|967.6|972.2|967.2|78
1649204100000|2022-04-06 00:15:00|972.4|967.4|972.2|967.2|972.6|967.6|972.1|967.1|69
1649204400000|2022-04-06 00:20:00|972.1|967.1|972.2|967.2|972.6|967.6|972|967|81
1649204700000|2022-04-06 00:25:00|972.3|967.3|972|967|972.3|967.3|972|967|65
1649205000000|2022-04-06 00:30:00|972.1|967.1|971.7|966.7|972.1|967.1|971.6|966.6|26
1649205300000|2022-04-06 00:35:00|971.8|966.8|972.3|967.3|972.6|967.6|971.7|966.7|40
1649205600000|2022-04-06 00:40:00|972.4|967.4|971.7|966.7|972.6|967.6|971.2|966.2|36
1649205900000|2022-04-06 00:45:00|971.5|966.5|969.8|964.8|971.6|966.6|969.5|964.5|21
1649206200000|2022-04-06 00:50:00|969.7|964.7|969.1|964.1|969.8|964.8|968.9|963.9|31
1649206500000|2022-04-06 00:55:00|969|964|969.5|964.5|969.6|964.6|968.9|963.9|135
1649206800000|2022-04-06 01:00:00|969.4|964.4|969.8|964.8|969.8|964.8|969.2|964.2|117
1649207100000|2022-04-06 01:05:00|969.4|964.4|970.8|965.8|971.2|966.2|969.3|964.3|124
1649207400000|2022-04-06 01:10:00|970.6|965.6|971.1|966.1|971.9|966.9|970.4|965.4|178
1649207700000|2022-04-06 01:15:00|971|966|971.6|966.6|971.6|966.6|970.7|965.7|68
1649208000000|2022-04-06 01:20:00|971.4|966.4|971.6|966.6|972.1|967.1|971|966|106
1649208300000|2022-04-06 01:25:00|971.7|966.7|972|967|972.5|967.5|971.6|966.6|72
1649208600000|2022-04-06 01:30:00|971.9|966.9|971.9|966.9|972.5|967.5|971.1|966.1|98
1649208900000|2022-04-06 01:35:00|972.1|967.1|971.1|966.1|972.2|967.2|971.1|966.1|72
1649209200000|2022-04-06 01:40:00|971|966|970.4|965.4|971.7|966.7|970.1|965.1|85
1649209500000|2022-04-06 01:45:00|970.6|965.6|970.8|965.8|971.5|966.5|970.2|965.2|107
1649209800000|2022-04-06 01:50:00|970.9|965.9|970.7|965.7|971.1|966.1|970.5|965.5|108
1649210100000|2022-04-06 01:55:00|970.6|965.6|971.6|966.6|971.6|966.6|970.6|965.6|57
1649210400000|2022-04-06 02:00:00|971.5|966.5|971.5|966.5|972|967|971.2|966.2|34
1649210700000|2022-04-06 02:05:00|971.6|966.6|971.4|966.4|971.7|966.7|971.3|966.3|77
1649211000000|2022-04-06 02:10:00|971.5|966.5|971.8|966.8|971.9|966.9|971.3|966.3|66
1649211300000|2022-04-06 02:15:00|971.7|966.7|972|967|972.3|967.3|970.9|965.9|106
1649211600000|2022-04-06 02:20:00|972.1|967.1|972.2|967.2|972.3|967.3|971.5|966.5|113
1649211900000|2022-04-06 02:25:00|972|967|971.9|966.9|972.5|967.5|971.8|966.8|67
1649212200000|2022-04-06 02:30:00|972|967|971.4|966.4|972.1|967.1|971|966|71
1649212500000|2022-04-06 02:35:00|971.5|966.5|972.5|967.5|972.5|967.5|971.1|966.1|77
1649212800000|2022-04-06 02:40:00|972.3|967.3|973.1|968.1|973.8|968.8|972.3|967.3|50
1649213100000|2022-04-06 02:45:00|973.2|968.2|972.4|967.4|973.2|968.2|972|967|148
1649213400000|2022-04-06 02:50:00|972.2|967.2|972.6|967.6|972.8|967.8|971.7|966.7|49
1649213700000|2022-04-06 02:55:00|972.5|967.5|972.2|967.2|972.7|967.7|971.8|966.8|57
1649214000000|2022-04-06 03:00:00|972|967|972|967|972.1|967.1|971.9|966.9|46
1649214300000|2022-04-06 03:05:00|971.9|966.9|972.1|967.1|972.8|967.8|971.6|966.6|50
1649214600000|2022-04-06 03:10:00|972.2|967.2|972|967|972.3|967.3|971.8|966.8|203
1649214900000|2022-04-06 03:15:00|971.9|966.9|972.1|967.1|972.5|967.5|971.2|966.2|199
1649215200000|2022-04-06 03:20:00|971.6|966.6|971.7|966.7|972.5|967.5|971.4|966.4|62
1649215500000|2022-04-06 03:25:00|971.8|966.8|972.1|967.1|972.1|967.1|971.5|966.5|44
1649215800000|2022-04-06 03:30:00|972.2|967.2|971.4|966.4|972.3|967.3|971.4|966.4|90
1649216100000|2022-04-06 03:35:00|971.2|966.2|972.7|967.7|972.7|967.7|971.2|966.2|83
1649216400000|2022-04-06 03:40:00|972.9|967.9|972.6|967.6|972.9|967.9|972.4|967.4|31
1649216700000|2022-04-06 03:45:00|972.7|967.7|972.5|967.5|972.7|967.7|972.3|967.3|23
1649217000000|2022-04-06 03:50:00|972.6|967.6|972.8|967.8|973|968|972.1|967.1|52
1649217300000|2022-04-06 03:55:00|972.7|967.7|972.6|967.6|973.1|968.1|972.6|967.6|48
1649217600000|2022-04-06 04:00:00|972.7|967.7|972.1|967.1|972.7|967.7|972.1|967.1|58
1649217900000|2022-04-06 04:05:00|971.9|966.9|972.1|967.1|972.8|967.8|971.6|966.6|32
1649218200000|2022-04-06 04:10:00|972|967|971.9|966.9|972.3|967.3|971.8|966.8|23
1649218500000|2022-04-06 04:15:00|972|967|971.7|966.7|972.6|967.6|971.5|966.5|72
1649218800000|2022-04-06 04:20:00|971.6|966.6|971.8|966.8|972.2|967.2|971.2|966.2|68
1649219100000|2022-04-06 04:25:00|971.7|966.7|972|967|972.2|967.2|971.4|966.4|58
1649219400000|2022-04-06 04:30:00|971.9|966.9|971.4|966.4|972|967|970.7|965.7|67
1649219700000|2022-04-06 04:35:00|971.3|966.3|971.6|966.6|971.6|966.6|970.9|965.9|29
1649220000000|2022-04-06 04:40:00|971.5|966.5|971.4|966.4|971.7|966.7|971.3|966.3|65
1649220300000|2022-04-06 04:45:00|971.5|966.5|972|967|972|967|971.4|966.4|33
1649220600000|2022-04-06 04:50:00|971.8|966.8|971.6|966.6|972|967|971.5|966.5|58
1649220900000|2022-04-06 04:55:00|972.1|967.1|972.2|967.2|972.3|967.3|971.5|966.5|70
1649221200000|2022-04-06 05:00:00|971.8|966.8|972.2|967.2|972.2|967.2|971.5|966.5|21
1649221500000|2022-04-06 05:05:00|972.3|967.3|972.7|967.7|973|968|971.7|966.7|55
1649221800000|2022-04-06 05:10:00|972.6|967.6|973.6|968.6|974.3|969.3|972.6|967.6|63
1649222100000|2022-04-06 05:15:00|973.7|968.7|974|969|974.5|969.5|973.6|968.6|32
1649222400000|2022-04-06 05:20:00|974.1|969.1|973.4|968.4|974.2|969.2|973.2|968.2|20
1649222700000|2022-04-06 05:25:00|973.3|968.3|973.5|968.5|973.6|968.6|972.8|967.8|82
1649223000000|2022-04-06 05:30:00|973.6|968.6|975.6|970.6|975.8|970.8|973.4|968.4|195
1649223300000|2022-04-06 05:35:00|975.4|970.4|975.3|970.3|976|971|975.2|970.2|78
1649223600000|2022-04-06 05:40:00|975.4|970.4|975|970|975.5|970.5|974.8|969.8|81
1649223900000|2022-04-06 05:45:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|28
1649224200000|2022-04-06 05:50:00|975.5|970.5|974.2|969.2|975.6|970.6|974.2|969.2|94
1649224500000|2022-04-06 05:55:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|60
1649224800000|2022-04-06 06:00:00|973.4|968.4|972.5|967.5|973.5|968.5|972.4|967.4|95
1649225100000|2022-04-06 06:05:00|972.4|967.4|971.9|966.9|972.5|967.5|971.8|966.8|57
1649225400000|2022-04-06 06:10:00|972|967|972.2|967.2|972.5|967.5|971.7|966.7|48
1649225700000|2022-04-06 06:15:00|972.1|967.1|972.5|967.5|972.8|967.8|972.1|967.1|60
1649226000000|2022-04-06 06:20:00|972.4|967.4|973.2|968.2|973.4|968.4|972.3|967.3|45
1649226300000|2022-04-06 06:25:00|973|968|972.8|967.8|973|968|972.6|967.6|39
1649226600000|2022-04-06 06:30:00|972.7|967.7|973.3|968.3|973.5|968.5|972.7|967.7|62
1649226900000|2022-04-06 06:35:00|973.1|968.1|973.5|968.5|973.5|968.5|972.9|967.9|57
1649227200000|2022-04-06 06:40:00|973.4|968.4|974.1|969.1|974.5|969.5|973.3|968.3|86
1649227500000|2022-04-06 06:45:00|974|969|974.2|969.2|974.3|969.3|973.4|968.4|52
1649227800000|2022-04-06 06:50:00|974.6|969.6|972.8|967.8|974.6|969.6|972.5|967.5|78
1649228100000|2022-04-06 06:55:00|972.7|967.7|973.6|968.6|973.7|968.7|972.7|967.7|62
1649228400000|2022-04-06 07:00:00|973.5|968.5|972.6|967.6|973.9|968.9|972.5|967.5|87
1649228700000|2022-04-06 07:05:00|972.5|967.5|973.3|968.3|973.8|968.8|971.5|966.5|95
1649229000000|2022-04-06 07:10:00|973.2|968.2|972.2|967.2|973.3|968.3|970.7|965.7|121
1649229300000|2022-04-06 07:15:00|972.3|967.3|972.2|967.2|972.8|967.8|971.9|966.9|94
1649229600000|2022-04-06 07:20:00|972.3|967.3|972.3|967.3|972.8|967.8|971.9|966.9|87
1649229900000|2022-04-06 07:25:00|972.4|967.4|972.6|967.6|972.7|967.7|971.9|966.9|69
1649230200000|2022-04-06 07:30:00|972.7|967.7|973.3|968.3|973.5|968.5|972.4|967.4|111
1649230500000|2022-04-06 07:35:00|973.1|968.1|972.9|967.9|973.7|968.7|972.5|967.5|102
1649230800000|2022-04-06 07:40:00|972.8|967.8|974.1|969.1|975|970|972.8|967.8|42
1649231100000|2022-04-06 07:45:00|973.8|968.8|973.7|968.7|976.2|971.2|972.9|967.9|137
1649231400000|2022-04-06 07:50:00|974.3|969.3|973.9|968.9|974.6|969.6|973.9|968.9|40
1649231700000|2022-04-06 07:55:00|973.8|968.8|973.1|968.1|973.8|968.8|972.9|967.9|26
1649232000000|2022-04-06 08:00:00|973|968|973.9|968.9|974.2|969.2|972.5|967.5|80
1649232300000|2022-04-06 08:05:00|974|969|973.3|968.3|974.1|969.1|973|968|53
1649232600000|2022-04-06 08:10:00|973.5|968.5|974.1|969.1|974.2|969.2|973.5|968.5|85
1649232900000|2022-04-06 08:15:00|974|969|974|969|974.1|969.1|973.5|968.5|45
1649233200000|2022-04-06 08:20:00|973.9|968.9|973.6|968.6|974.2|969.2|973.3|968.3|82
1649233500000|2022-04-06 08:25:00|973.5|968.5|973.8|968.8|973.9|968.9|973.3|968.3|68
1649233800000|2022-04-06 08:30:00|973.7|968.7|972.9|967.9|973.7|968.7|972.6|967.6|112
1649234100000|2022-04-06 08:35:00|973|968|973.1|968.1|973.3|968.3|972.5|967.5|83
1649234400000|2022-04-06 08:40:00|973.3|968.3|974.7|969.7|974.8|969.8|973.1|968.1|114
1649234700000|2022-04-06 08:45:00|974.8|969.8|973.3|968.3|975.1|970.1|972.8|967.8|105
1649235000000|2022-04-06 08:50:00|973.9|968.9|973.6|968.6|974.2|969.2|973.2|968.2|45
1649235300000|2022-04-06 08:55:00|973.5|968.5|973.7|968.7|974.3|969.3|973.4|968.4|54
1649235600000|2022-04-06 09:00:00|973.6|968.6|974.3|969.3|975.1|970.1|973.5|968.5|125
1649235900000|2022-04-06 09:05:00|974.4|969.4|975.3|970.3|975.4|970.4|973.6|968.6|77
1649236200000|2022-04-06 09:10:00|975.2|970.2|976.1|971.1|977.5|972.5|975.2|970.2|129
1649236500000|2022-04-06 09:15:00|976.2|971.2|975|970|977.4|972.4|973.9|968.9|101
1649236800000|2022-04-06 09:20:00|974.9|969.9|974.4|969.4|975.3|970.3|973.2|968.2|107
1649237100000|2022-04-06 09:25:00|974.5|969.5|975.1|970.1|975.2|970.2|974.2|969.2|73
1649237400000|2022-04-06 09:30:00|975|970|974.4|969.4|975.1|970.1|974.2|969.2|76
1649237700000|2022-04-06 09:35:00|974.5|969.5|974.9|969.9|974.9|969.9|974.2|969.2|78
1649238000000|2022-04-06 09:40:00|975.1|970.1|974.9|969.9|975.7|970.7|974.8|969.8|59
1649238300000|2022-04-06 09:45:00|974.8|969.8|974.5|969.5|975.4|970.4|973.9|968.9|66
1649238600000|2022-04-06 09:50:00|974.4|969.4|973.8|968.8|975.1|970.1|973.7|968.7|63
1649238900000|2022-04-06 09:55:00|973.7|968.7|974.1|969.1|974.3|969.3|973.7|968.7|29
1649239200000|2022-04-06 10:00:00|974|969|973|968|974.3|969.3|972.8|967.8|72
1649239500000|2022-04-06 10:05:00|973.1|968.1|973.4|968.4|973.4|968.4|972.3|967.3|66
1649239800000|2022-04-06 10:10:00|973.3|968.3|972.4|967.4|973.3|968.3|972.3|967.3|71
1649240100000|2022-04-06 10:15:00|972.3|967.3|973|968|973.1|968.1|972.2|967.2|75
1649240400000|2022-04-06 10:20:00|972.9|967.9|973.5|968.5|973.6|968.6|972.9|967.9|67
1649240700000|2022-04-06 10:25:00|973.6|968.6|972.7|967.7|973.6|968.6|972.4|967.4|46
1649241000000|2022-04-06 10:30:00|972.6|967.6|972.7|967.7|972.9|967.9|972.5|967.5|46
1649241300000|2022-04-06 10:35:00|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|39
1649241600000|2022-04-06 10:40:00|972.8|967.8|972.4|967.4|972.8|967.8|972.3|967.3|28
1649241900000|2022-04-06 10:45:00|972.5|967.5|972.5|967.5|973|968|972.2|967.2|88
1649242200000|2022-04-06 10:50:00|972.4|967.4|972.5|967.5|973|968|972.4|967.4|58
1649242500000|2022-04-06 10:55:00|972.6|967.6|972.4|967.4|972.8|967.8|972.3|967.3|102
1649242800000|2022-04-06 11:00:00|972.5|967.5|972.1|967.1|972.7|967.7|972.1|967.1|87
1649243100000|2022-04-06 11:05:00|972|967|971.5|966.5|972.3|967.3|971.2|966.2|103
1649243400000|2022-04-06 11:10:00|971.4|966.4|971.6|966.6|971.7|966.7|970.3|965.3|113
1649243700000|2022-04-06 11:15:00|971.5|966.5|971.5|966.5|971.9|966.9|970.7|965.7|109
1649244000000|2022-04-06 11:20:00|971.6|966.6|970.2|965.2|972|967|970.2|965.2|70
1649244300000|2022-04-06 11:25:00|970.3|965.3|971.5|966.5|971.5|966.5|970.3|965.3|72
1649244600000|2022-04-06 11:30:00|971.6|966.6|971.9|966.9|972.5|967.5|971.6|966.6|73
1649244900000|2022-04-06 11:35:00|972|967|972.1|967.1|972.8|967.8|971.9|966.9|83
1649245200000|2022-04-06 11:40:00|972.2|967.2|972.1|967.1|972.4|967.4|971.9|966.9|55
1649245500000|2022-04-06 11:45:00|972.2|967.2|972.5|967.5|972.5|967.5|971.9|966.9|50
1649245800000|2022-04-06 11:50:00|972.3|967.3|972.4|967.4|972.8|967.8|972.1|967.1|91
1649246100000|2022-04-06 11:55:00|972.3|967.3|971.9|966.9|972.4|967.4|971.5|966.5|41
1649246400000|2022-04-06 12:00:00|971.8|966.8|971.7|966.7|972.3|967.3|970.6|965.6|152
1649246700000|2022-04-06 12:05:00|971.5|966.5|970|965|972.6|967.6|969.7|964.7|126
1649247000000|2022-04-06 12:10:00|969.9|964.9|968.5|963.5|970.1|965.1|967.6|962.6|172
1649247300000|2022-04-06 12:15:00|968.6|963.6|970.7|965.7|972.4|967.4|968.1|963.1|136
1649247600000|2022-04-06 12:20:00|970.5|965.5|970.8|965.8|971.1|966.1|968.2|963.2|196
1649247900000|2022-04-06 12:25:00|970.9|965.9|969.3|964.3|971|966|968.2|963.2|143
1649248200000|2022-04-06 12:30:00|969.4|964.4|970.1|965.1|970.5|965.5|969.1|964.1|160
1649248500000|2022-04-06 12:35:00|970|965|970.2|965.2|970.2|965.2|968.2|963.2|137
1649248800000|2022-04-06 12:40:00|970|965|970|965|970.8|965.8|969.6|964.6|124
1649249100000|2022-04-06 12:45:00|969.9|964.9|967.8|962.8|970|965|967.8|962.8|99
1649249400000|2022-04-06 12:50:00|967.9|962.9|970.2|965.2|970.6|965.6|967.9|962.9|109
1649249700000|2022-04-06 12:55:00|970.1|965.1|969.7|964.7|971|966|969.6|964.6|145
1649250000000|2022-04-06 13:00:00|969.8|964.8|969.1|964.1|970.4|965.4|968.4|963.4|197
1649250300000|2022-04-06 13:05:00|969.2|964.2|968.8|963.8|970.2|965.2|967.9|962.9|134
1649250600000|2022-04-06 13:10:00|968.9|963.9|968.6|963.6|969.4|964.4|967.7|962.7|112
1649250900000|2022-04-06 13:15:00|968.7|963.7|971.3|966.3|972|967|968.2|963.2|119
1649251200000|2022-04-06 13:20:00|971.2|966.2|971.1|966.1|972.4|967.4|970.9|965.9|196
1649251500000|2022-04-06 13:25:00|971|966|970.6|965.6|971.2|966.2|969.7|964.7|118
1649251800000|2022-04-06 13:30:00|970.5|965.5|972|967|972.1|967.1|970.5|965.5|347
1649252100000|2022-04-06 13:35:00|972.1|967.1|970.2|965.2|972.5|967.5|969.8|964.8|277
1649252400000|2022-04-06 13:40:00|969.9|964.9|968.8|963.8|970.9|965.9|968.5|963.5|183
1649252700000|2022-04-06 13:45:00|968.9|963.9|967.4|962.4|969|964|967.2|962.2|164
1649253000000|2022-04-06 13:50:00|967.3|962.3|967.5|962.5|969.4|964.4|967.2|962.2|187
1649253300000|2022-04-06 13:55:00|967.8|962.8|968.7|963.7|970|965|966.9|961.9|218
1649253600000|2022-04-06 14:00:00|968.8|963.8|968.4|963.4|969.8|964.8|968|963|235
1649253900000|2022-04-06 14:05:00|968.3|963.3|966.4|961.4|968.7|963.7|966.3|961.3|145
1649254200000|2022-04-06 14:10:00|966.3|961.3|961.8|956.8|966.8|961.8|961.2|956.2|174
1649254500000|2022-04-06 14:15:00|961.6|956.6|963.2|958.2|964.8|959.8|961.5|956.5|174
1649254800000|2022-04-06 14:20:00|963.1|958.1|962.3|957.3|963.4|958.4|962.3|957.3|150
1649255100000|2022-04-06 14:25:00|962.4|957.4|962.8|957.8|963.2|958.2|962.3|957.3|117
1649255400000|2022-04-06 14:30:00|962.5|957.5|959.3|954.3|962.5|957.5|956.2|951.2|333
1649255700000|2022-04-06 14:35:00|959.1|954.1|959|954|959.7|954.7|958.5|953.5|246
1649256000000|2022-04-06 14:40:00|959.1|954.1|958.3|953.3|959.7|954.7|958.1|953.1|162
1649256300000|2022-04-06 14:45:00|958.2|953.2|958.8|953.8|959.1|954.1|957.7|952.7|155
1649256600000|2022-04-06 14:50:00|958.7|953.7|959.5|954.5|959.9|954.9|958.2|953.2|207
1649256900000|2022-04-06 14:55:00|959.4|954.4|958.4|953.4|959.8|954.8|958.1|953.1|165
1649257200000|2022-04-06 15:00:00|958.3|953.3|959|954|960.2|955.2|958.3|953.3|168
1649257500000|2022-04-06 15:05:00|959.1|954.1|958.8|953.8|959.6|954.6|957.3|952.3|140
1649257800000|2022-04-06 15:10:00|958.9|953.9|958.7|953.7|959.3|954.3|958|953|121
1649258100000|2022-04-06 15:15:00|958.6|953.6|958.1|953.1|958.6|953.6|956.8|951.8|118
1649258400000|2022-04-06 15:20:00|958.2|953.2|957.9|952.9|958.5|953.5|956.9|951.9|154
1649258700000|2022-04-06 15:25:00|957.8|952.8|957.3|952.3|958.5|953.5|956.8|951.8|113
1649259000000|2022-04-06 15:30:00|957.4|952.4|958.9|953.9|959|954|956.5|951.5|151
1649259300000|2022-04-06 15:35:00|958.8|953.8|958.7|953.7|958.9|953.9|957.4|952.4|142
1649259600000|2022-04-06 15:40:00|958.6|953.6|958.2|953.2|958.9|953.9|957.2|952.2|110
1649259900000|2022-04-06 15:45:00|958.3|953.3|956.8|951.8|958.8|953.8|956.7|951.7|124
1649260200000|2022-04-06 15:50:00|957.1|952.1|956.2|951.2|957.7|952.7|955.3|950.3|123
1649260500000|2022-04-06 15:55:00|956.3|951.3|956.7|951.7|957.1|952.1|955.5|950.5|127
1649260800000|2022-04-06 16:00:00|956.6|951.6|957.7|952.7|958.1|953.1|956.1|951.1|94
1649261100000|2022-04-06 16:05:00|957.6|952.6|956.6|951.6|957.6|952.6|956.4|951.4|123
1649261400000|2022-04-06 16:10:00|956.7|951.7|957.3|952.3|957.7|952.7|956.6|951.6|120
1649261700000|2022-04-06 16:15:00|957.2|952.2|956.7|951.7|957.8|952.8|956.6|951.6|79
1649262000000|2022-04-06 16:20:00|956.6|951.6|956.5|951.5|956.7|951.7|955.2|950.2|114
1649262300000|2022-04-06 16:25:00|956.4|951.4|956.9|951.9|957.3|952.3|956.4|951.4|65
1649262600000|2022-04-06 16:30:00|957.3|952.3|957.6|952.6|958.1|953.1|956.6|951.6|101
1649262900000|2022-04-06 16:35:00|957.8|952.8|957.2|952.2|958|953|957|952|82
1649263200000|2022-04-06 16:40:00|957.1|952.1|958.7|953.7|959|954|957|952|133
1649263500000|2022-04-06 16:45:00|958.6|953.6|957.8|952.8|958.7|953.7|957.3|952.3|96
1649263800000|2022-04-06 16:50:00|957.9|952.9|958.6|953.6|959.1|954.1|957.4|952.4|149
1649264100000|2022-04-06 16:55:00|958.5|953.5|958.8|953.8|959.5|954.5|957.5|952.5|114
1649264400000|2022-04-06 17:00:00|958.9|953.9|959.5|954.5|960.2|955.2|958.6|953.6|114
1649264700000|2022-04-06 17:05:00|959.6|954.6|960.2|955.2|960.8|955.8|959.5|954.5|86
1649265000000|2022-04-06 17:10:00|960.3|955.3|959.8|954.8|960.5|955.5|959.7|954.7|89
1649265300000|2022-04-06 17:15:00|959.9|954.9|959.8|954.8|960|955|959.5|954.5|51
1649265600000|2022-04-06 17:20:00|959.7|954.7|959.5|954.5|959.7|954.7|959|954|102
1649265900000|2022-04-06 17:25:00|959.6|954.6|958.6|953.6|960.2|955.2|958.4|953.4|78
1649266200000|2022-04-06 17:30:00|958.7|953.7|960|955|960.9|955.9|958.5|953.5|67
1649266500000|2022-04-06 17:35:00|960.2|955.2|960.7|955.7|960.9|955.9|959.9|954.9|62
1649266800000|2022-04-06 17:40:00|960.6|955.6|960.7|955.7|961.8|956.8|960.3|955.3|104
1649267100000|2022-04-06 17:45:00|960.9|955.9|960|955|960.9|955.9|959.7|954.7|90
1649267400000|2022-04-06 17:50:00|959.9|954.9|960.1|955.1|960.4|955.4|959.7|954.7|55
1649267700000|2022-04-06 17:55:00|960|955|964.5|953.5|964.5|955.7|959.3|951.9|47
1649268000000|2022-04-06 18:00:00|964.4|953.4|963.3|958.3|965.8|960.8|960.2|952.8|404
1649268300000|2022-04-06 18:05:00|963.2|958.2|959.3|954.3|963.3|958.3|958.3|953.3|304
1649268600000|2022-04-06 18:10:00|959.2|954.2|958.9|953.9|959.8|954.8|958.1|953.1|274
1649268900000|2022-04-06 18:15:00|958.6|953.6|957.3|952.3|958.6|953.6|956.3|951.3|281
1649269200000|2022-04-06 18:20:00|957.2|952.2|957|952|958.5|953.5|955.8|950.8|192
1649269500000|2022-04-06 18:25:00|957.1|952.1|957.8|952.8|959.1|954.1|956.9|951.9|277
1649269800000|2022-04-06 18:30:00|957.7|952.7|961.5|956.5|961.5|956.5|957.6|952.6|264
1649270100000|2022-04-06 18:35:00|961.4|956.4|957.1|952.1|961.6|956.6|957.1|952.1|318
1649270400000|2022-04-06 18:40:00|957.2|952.2|959.5|954.5|959.6|954.6|956.8|951.8|246
1649270700000|2022-04-06 18:45:00|959.6|954.6|958.5|953.5|960.2|955.2|958.4|953.4|190
1649271000000|2022-04-06 18:50:00|958.6|953.6|958.6|953.6|959.6|954.6|956.9|951.9|120
1649271300000|2022-04-06 18:55:00|958.7|953.7|960.9|955.9|960.9|955.9|958.6|953.6|119
1649271600000|2022-04-06 19:00:00|960.7|955.7|962.2|957.2|962.7|957.7|960.5|955.5|189
1649271900000|2022-04-06 19:05:00|962|957|960|955|962.2|957.2|959|954|97
1649272200000|2022-04-06 19:10:00|960.2|955.2|959.9|954.9|960.7|955.7|958.8|953.8|145
1649272500000|2022-04-06 19:15:00|959.8|954.8|958.8|953.8|960.7|955.7|958.8|953.8|90
1649272800000|2022-04-06 19:20:00|958.9|953.9|959.5|954.5|959.9|954.9|958.9|953.9|71
1649273100000|2022-04-06 19:25:00|959.6|954.6|959.7|954.7|960.8|955.8|959.4|954.4|73
1649273400000|2022-04-06 19:30:00|959.6|954.6|960.9|955.9|962.7|957.7|959.6|954.6|101
1649273700000|2022-04-06 19:35:00|961|956|961.2|956.2|961.2|956.2|960.1|955.1|96
1649274000000|2022-04-06 19:40:00|961.1|956.1|960.7|955.7|961.3|956.3|959.5|954.5|76
1649274300000|2022-04-06 19:45:00|960.6|955.6|961.4|956.4|961.6|956.6|960.3|955.3|106
1649274600000|2022-04-06 19:50:00|961.5|956.5|961.4|956.4|962|957|961|956|87
1649274900000|2022-04-06 19:55:00|961.5|956.5|961.3|956.3|962.2|957.2|960.9|955.9|106
1649275200000|2022-04-06 20:00:00|961.4|956.4|962.2|957.2|962.3|957.3|961.4|956.4|47
1649275500000|2022-04-06 20:05:00|962.1|957.1|962.1|957.1|962.6|957.6|962.1|957.1|38
1649275800000|2022-04-06 20:10:00|962|957|961.4|956.4|962.1|957.1|961.4|956.4|37
1649276100000|2022-04-06 20:15:00|961.3|956.3|961.2|956.2|961.3|956.3|961|956|60
1649276400000|2022-04-06 20:20:00|961.1|956.1|961.2|956.2|961.3|956.3|960.8|955.8|25
1649276700000|2022-04-06 20:25:00|961.3|956.3|961|956|961.4|956.4|960.9|955.9|9
1649277000000|2022-04-06 20:30:00|960.9|955.9|961.4|956.4|961.4|956.4|960.9|955.9|29
1649277300000|2022-04-06 20:35:00|961.3|956.3|961.7|956.7|961.8|956.8|961.3|956.3|22
1649277600000|2022-04-06 20:40:00|961.8|956.8|961.2|956.2|961.8|956.8|961.1|956.1|25
1649277900000|2022-04-06 20:45:00|960.9|955.9|959.8|954.8|961.5|956.5|959.8|954.8|57
1649278200000|2022-04-06 20:50:00|959.7|954.7|959.9|954.9|960.3|955.3|959.6|954.6|34
1649278500000|2022-04-06 20:55:00|960|955|962|951|962.2|955.9|959.1|950.4|39
1649282400000|2022-04-06 22:00:00|962.5|951.5|959.8|954.8|962.8|955.3|959.6|951.5|37
1649282700000|2022-04-06 22:05:00|959.7|954.7|960.4|955.4|960.4|955.4|959.3|954.3|42
1649283000000|2022-04-06 22:10:00|960.5|955.5|960.2|955.2|960.8|955.8|959.9|954.9|46
1649283300000|2022-04-06 22:15:00|960.1|955.1|959.7|954.7|960.6|955.6|959.6|954.6|85
1649283600000|2022-04-06 22:20:00|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|17
1649283900000|2022-04-06 22:25:00|959.3|954.3|960.2|955.2|960.2|955.2|959.2|954.2|35
1649284200000|2022-04-06 22:30:00|960.1|955.1|960.3|955.3|960.4|955.4|959.9|954.9|46
1649284500000|2022-04-06 22:35:00|960.2|955.2|960.4|955.4|960.8|955.8|959.7|954.7|60
1649284800000|2022-04-06 22:40:00|960.3|955.3|959.9|954.9|960.6|955.6|959.7|954.7|33
1649285100000|2022-04-06 22:45:00|959.8|954.8|959.8|954.8|960.7|955.7|959.8|954.8|41
1649285400000|2022-04-06 22:50:00|959.7|954.7|959.8|954.8|960.3|955.3|959.6|954.6|22
1649285700000|2022-04-06 22:55:00|959.7|954.7|960.1|955.1|960.8|955.8|959.7|954.7|35
1649286000000|2022-04-06 23:00:00|960|955|960.2|955.2|960.4|955.4|959.5|954.5|64
1649286300000|2022-04-06 23:05:00|960.4|955.4|959.9|954.9|960.7|955.7|959.9|954.9|62
1649286600000|2022-04-06 23:10:00|959.8|954.8|959.8|954.8|960.5|955.5|959.6|954.6|55
1649286900000|2022-04-06 23:15:00|959.7|954.7|959.8|954.8|960.7|955.7|959.6|954.6|39
1649287200000|2022-04-06 23:20:00|959.9|954.9|960.2|955.2|960.6|955.6|959.4|954.4|64
1649287500000|2022-04-06 23:25:00|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|23
1649287800000|2022-04-06 23:30:00|960.8|955.8|959.9|954.9|960.8|955.8|959.7|954.7|45
1649288100000|2022-04-06 23:35:00|959.8|954.8|959|954|960|955|958.8|953.8|173
1649288400000|2022-04-06 23:40:00|958.8|953.8|959.5|954.5|959.6|954.6|958.7|953.7|21
1649288700000|2022-04-06 23:45:00|959.6|954.6|960.1|955.1|960.1|955.1|959.5|954.5|59
1649289000000|2022-04-06 23:50:00|960|955|959.7|954.7|960.2|955.2|959.6|954.6|33
1649289300000|2022-04-06 23:55:00|959.6|954.6|959.9|954.9|960.2|955.2|959.5|954.5|62
1649289600000|2022-04-07 00:00:00|960|955|959.5|954.5|960.6|955.6|959.4|954.4|67
1649289900000|2022-04-07 00:05:00|959.6|954.6|959.5|954.5|959.7|954.7|958.9|953.9|59
1649290200000|2022-04-07 00:10:00|959.6|954.6|960.2|955.2|960.4|955.4|959.5|954.5|56
1649290500000|2022-04-07 00:15:00|960.3|955.3|960.3|955.3|960.8|955.8|960.1|955.1|45
1649290800000|2022-04-07 00:20:00|960.4|955.4|960.8|955.8|960.8|955.8|960.3|955.3|80
1649291100000|2022-04-07 00:25:00|960.7|955.7|961.2|956.2|961.7|956.7|960.7|955.7|115
1649291400000|2022-04-07 00:30:00|961.1|956.1|960.9|955.9|961.9|956.9|960.9|955.9|94
1649291700000|2022-04-07 00:35:00|960.8|955.8|960.3|955.3|961|956|959.7|954.7|43
1649292000000|2022-04-07 00:40:00|960.1|955.1|960.4|955.4|960.5|955.5|959.9|954.9|88
1649292300000|2022-04-07 00:45:00|960.3|955.3|959.5|954.5|960.5|955.5|959.5|954.5|46
1649292600000|2022-04-07 00:50:00|959.4|954.4|960|955|960.1|955.1|959.3|954.3|86
1649292900000|2022-04-07 00:55:00|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|48
1649293200000|2022-04-07 01:00:00|960.2|955.2|960|955|960.8|955.8|959.9|954.9|88
1649293500000|2022-04-07 01:05:00|959.9|954.9|960.2|955.2|960.6|955.6|959.8|954.8|80
1649293800000|2022-04-07 01:10:00|960.1|955.1|959.5|954.5|960.3|955.3|959.4|954.4|76
1649294100000|2022-04-07 01:15:00|959.6|954.6|959.1|954.1|959.8|954.8|959|954|102
1649294400000|2022-04-07 01:20:00|959.2|954.2|959.1|954.1|959.4|954.4|959|954|41
1649294700000|2022-04-07 01:25:00|959.3|954.3|958.1|953.1|959.3|954.3|958.1|953.1|57
1649295000000|2022-04-07 01:30:00|958.2|953.2|959.3|954.3|959.3|954.3|958|953|55
1649295300000|2022-04-07 01:35:00|959.1|954.1|959.2|954.2|959.3|954.3|958.5|953.5|65
1649295600000|2022-04-07 01:40:00|959.1|954.1|959.2|954.2|959.5|954.5|959|954|56
1649295900000|2022-04-07 01:45:00|959.3|954.3|958.5|953.5|959.5|954.5|958.5|953.5|86
1649296200000|2022-04-07 01:50:00|958.4|953.4|958.4|953.4|958.5|953.5|958|953|39
1649296500000|2022-04-07 01:55:00|958.5|953.5|958.3|953.3|958.5|953.5|958.2|953.2|15
1649296800000|2022-04-07 02:00:00|958.2|953.2|956.9|951.9|958.4|953.4|956.9|951.9|66
1649297100000|2022-04-07 02:05:00|956.8|951.8|957.1|952.1|957.4|952.4|956.6|951.6|91
1649297400000|2022-04-07 02:10:00|957|952|956.6|951.6|957|952|956.5|951.5|63
1649297700000|2022-04-07 02:15:00|956.5|951.5|956.6|951.6|956.8|951.8|956.2|951.2|41
1649298000000|2022-04-07 02:20:00|956.5|951.5|956|951|956.6|951.6|956|951|59
1649298300000|2022-04-07 02:25:00|956.1|951.1|956|951|956.3|951.3|956|951|45
1649298600000|2022-04-07 02:30:00|955.9|950.9|955.4|950.4|956.2|951.2|955|950|147
1649298900000|2022-04-07 02:35:00|955.3|950.3|956.7|951.7|956.8|951.8|955.2|950.2|108
1649299200000|2022-04-07 02:40:00|956.6|951.6|956.1|951.1|956.6|951.6|955.9|950.9|46
1649299500000|2022-04-07 02:45:00|956.2|951.2|957.2|952.2|957.3|952.3|956.1|951.1|44
1649299800000|2022-04-07 02:50:00|957.3|952.3|958.4|953.4|958.4|953.4|957.1|952.1|50
1649300100000|2022-04-07 02:55:00|958.3|953.3|958.7|953.7|958.9|953.9|958|953|92
1649300400000|2022-04-07 03:00:00|958.8|953.8|958.2|953.2|958.9|953.9|958|953|41
1649300700000|2022-04-07 03:05:00|958.3|953.3|958.4|953.4|958.6|953.6|957.9|952.9|25
1649301000000|2022-04-07 03:10:00|958.3|953.3|958.5|953.5|959|954|958.2|953.2|29
1649301300000|2022-04-07 03:15:00|958.4|953.4|957|952|958.4|953.4|957|952|88
1649301600000|2022-04-07 03:20:00|957.3|952.3|956.9|951.9|957.9|952.9|956.8|951.8|41
1649301900000|2022-04-07 03:25:00|956.8|951.8|956.6|951.6|956.8|951.8|955.7|950.7|56
1649302200000|2022-04-07 03:30:00|956.5|951.5|957.1|952.1|957.2|952.2|956.2|951.2|19
1649302500000|2022-04-07 03:35:00|957.2|952.2|956.9|951.9|957.2|952.2|956.7|951.7|41
1649302800000|2022-04-07 03:40:00|956.8|951.8|956.2|951.2|956.9|951.9|956|951|54
1649303100000|2022-04-07 03:45:00|956.3|951.3|956.4|951.4|956.4|951.4|956.2|951.2|12
1649303400000|2022-04-07 03:50:00|956.5|951.5|956.3|951.3|956.6|951.6|956.2|951.2|21
1649303700000|2022-04-07 03:55:00|956.4|951.4|956|951|956.4|951.4|956|951|51
1649304000000|2022-04-07 04:00:00|955.9|950.9|956|951|956.5|951.5|955.1|950.1|50
1649304300000|2022-04-07 04:05:00|955.9|950.9|956.5|951.5|956.5|951.5|955.9|950.9|61
1649304600000|2022-04-07 04:10:00|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|43
1649304900000|2022-04-07 04:15:00|956.3|951.3|957|952|957|952|956.3|951.3|47
1649305200000|2022-04-07 04:20:00|956.9|951.9|956.6|951.6|956.9|951.9|956.3|951.3|45
1649305500000|2022-04-07 04:25:00|956.7|951.7|956.1|951.1|956.7|951.7|956|951|22
1649305800000|2022-04-07 04:30:00|956.2|951.2|956.1|951.1|956.3|951.3|956|951|48
1649306100000|2022-04-07 04:35:00|955.9|950.9|955.6|950.6|956.1|951.1|955.5|950.5|48
1649306400000|2022-04-07 04:40:00|955.5|950.5|955.6|950.6|955.9|950.9|955.4|950.4|27
1649306700000|2022-04-07 04:45:00|955.5|950.5|955.5|950.5|956.1|951.1|955.5|950.5|29
1649307000000|2022-04-07 04:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.4|950.4|15
1649307300000|2022-04-07 04:55:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|58
1649307600000|2022-04-07 05:00:00|955.5|950.5|955.5|950.5|956|951|955.3|950.3|75
1649307900000|2022-04-07 05:05:00|955.4|950.4|955|950|955.5|950.5|954.6|949.6|83
1649308200000|2022-04-07 05:10:00|955.1|950.1|954.8|949.8|955.1|950.1|954.6|949.6|147
1649308500000|2022-04-07 05:15:00|954.7|949.7|955|950|955.5|950.5|954.7|949.7|39
1649308800000|2022-04-07 05:20:00|954.9|949.9|954.1|949.1|955.3|950.3|954|949|61
1649309100000|2022-04-07 05:25:00|954|949|954.4|949.4|954.6|949.6|954|949|34
1649309400000|2022-04-07 05:30:00|954.5|949.5|954.1|949.1|954.5|949.5|954|949|40
1649309700000|2022-04-07 05:35:00|954|949|955|950|955|950|954|949|71
1649310000000|2022-04-07 05:40:00|954.9|949.9|954.9|949.9|955.5|950.5|954.7|949.7|49
1649310300000|2022-04-07 05:45:00|954.7|949.7|954.6|949.6|954.8|949.8|954.3|949.3|28
1649310600000|2022-04-07 05:50:00|954.5|949.5|954.8|949.8|955|950|954.5|949.5|44
1649310900000|2022-04-07 05:55:00|954.7|949.7|954.1|949.1|955|950|954.1|949.1|43
1649311200000|2022-04-07 06:00:00|954.2|949.2|954.4|949.4|954.6|949.6|953.8|948.8|67
1649311500000|2022-04-07 06:05:00|954.3|949.3|954.1|949.1|954.6|949.6|953.6|948.6|79
1649311800000|2022-04-07 06:10:00|954|949|953.8|948.8|954.1|949.1|953.6|948.6|59
1649312100000|2022-04-07 06:15:00|953.7|948.7|953.5|948.5|953.9|948.9|953.5|948.5|35
1649312400000|2022-04-07 06:20:00|953.4|948.4|953.6|948.6|954.2|949.2|953.4|948.4|51
1649312700000|2022-04-07 06:25:00|953.7|948.7|953.7|948.7|954|949|953.5|948.5|73
1649313000000|2022-04-07 06:30:00|953.6|948.6|954.1|949.1|954.1|949.1|953.5|948.5|60
1649313300000|2022-04-07 06:35:00|954|949|954.1|949.1|954.2|949.2|953.6|948.6|70
1649313600000|2022-04-07 06:40:00|954|949|954.2|949.2|954.8|949.8|953.9|948.9|142
1649313900000|2022-04-07 06:45:00|954.1|949.1|954.4|949.4|954.6|949.6|954|949|74
1649314200000|2022-04-07 06:50:00|954.5|949.5|953.7|948.7|954.5|949.5|953.5|948.5|36
1649314500000|2022-04-07 06:55:00|953.6|948.6|953.2|948.2|954.2|949.2|953.2|948.2|71
1649314800000|2022-04-07 07:00:00|953.5|948.5|954|949|954.1|949.1|953.1|948.1|78
1649315100000|2022-04-07 07:05:00|954.1|949.1|953.5|948.5|954.5|949.5|953.5|948.5|47
1649315400000|2022-04-07 07:10:00|953.3|948.3|953.5|948.5|953.9|948.9|953.3|948.3|107
1649315700000|2022-04-07 07:15:00|953.4|948.4|953.6|948.6|953.9|948.9|953.2|948.2|78
1649316000000|2022-04-07 07:20:00|953.5|948.5|954.1|949.1|954.3|949.3|953.4|948.4|100
1649316300000|2022-04-07 07:25:00|954.2|949.2|953.9|948.9|954.3|949.3|953.6|948.6|54
1649316600000|2022-04-07 07:30:00|954|949|954.9|949.9|955|950|953.1|948.1|119
1649316900000|2022-04-07 07:35:00|955|950|954.3|949.3|955.5|950.5|954.1|949.1|127
1649317200000|2022-04-07 07:40:00|954.2|949.2|954.1|949.1|954.6|949.6|953.6|948.6|107
1649317500000|2022-04-07 07:45:00|954.2|949.2|954.5|949.5|955.1|950.1|953.8|948.8|84
1649317800000|2022-04-07 07:50:00|954.3|949.3|954.3|949.3|954.7|949.7|954.1|949.1|50
1649318100000|2022-04-07 07:55:00|954.4|949.4|954.1|949.1|954.5|949.5|953.7|948.7|73
1649318400000|2022-04-07 08:00:00|954|949|952.7|947.7|954.2|949.2|951.9|946.9|118
1649318700000|2022-04-07 08:05:00|952.6|947.6|951.8|946.8|952.7|947.7|951.8|946.8|96
1649319000000|2022-04-07 08:10:00|952.1|947.1|952.1|947.1|952.6|947.6|951.8|946.8|72
1649319300000|2022-04-07 08:15:00|952|947|952.8|947.8|953.2|948.2|951.2|946.2|86
1649319600000|2022-04-07 08:20:00|952.9|947.9|952.4|947.4|953.3|948.3|952.4|947.4|58
1649319900000|2022-04-07 08:25:00|952.3|947.3|951.1|946.1|952.4|947.4|950.3|945.3|86
1649320200000|2022-04-07 08:30:00|951|946|951|946|951.6|946.6|950.7|945.7|60
1649320500000|2022-04-07 08:35:00|951.1|946.1|951.4|946.4|952.2|947.2|951.1|946.1|63
1649320800000|2022-04-07 08:40:00|951.3|946.3|950.8|945.8|951.5|946.5|950.6|945.6|96
1649321100000|2022-04-07 08:45:00|950.9|945.9|953.4|948.4|953.9|948.9|950.4|945.4|107
1649321400000|2022-04-07 08:50:00|953.3|948.3|952.9|947.9|953.8|948.8|952.3|947.3|112
1649321700000|2022-04-07 08:55:00|953|948|953.1|948.1|953.2|948.2|952.5|947.5|156
1649322000000|2022-04-07 09:00:00|952.9|947.9|953|948|954.3|949.3|952.6|947.6|75
1649322300000|2022-04-07 09:05:00|953.2|948.2|953.4|948.4|954.1|949.1|952.8|947.8|138
1649322600000|2022-04-07 09:10:00|953.5|948.5|953.5|948.5|953.6|948.6|953.3|948.3|56
1649322900000|2022-04-07 09:15:00|953.4|948.4|953.3|948.3|953.6|948.6|953|948|62
1649323200000|2022-04-07 09:20:00|953.4|948.4|954.3|949.3|954.3|949.3|953.1|948.1|56
1649323500000|2022-04-07 09:25:00|953.8|948.8|953.5|948.5|954|949|953.4|948.4|60
1649323800000|2022-04-07 09:30:00|953.3|948.3|953.8|948.8|953.9|948.9|953.3|948.3|87
1649324100000|2022-04-07 09:35:00|953.9|948.9|953.9|948.9|954.2|949.2|953.5|948.5|64
1649324400000|2022-04-07 09:40:00|954|949|954.1|949.1|954.6|949.6|954|949|58
1649324700000|2022-04-07 09:45:00|954|949|954|949|954.3|949.3|953.8|948.8|55
1649325000000|2022-04-07 09:50:00|954.1|949.1|955|950|955|950|954|949|89
1649325300000|2022-04-07 09:55:00|955.2|950.2|954.9|949.9|955.8|950.8|954.7|949.7|66
1649325600000|2022-04-07 10:00:00|955|950|955.1|950.1|955.6|950.6|955|950|56
1649325900000|2022-04-07 10:05:00|955|950|955.2|950.2|955.6|950.6|954.9|949.9|39
1649326200000|2022-04-07 10:10:00|955.3|950.3|956.1|951.1|956.1|951.1|955.1|950.1|56
1649326500000|2022-04-07 10:15:00|956|951|955.9|950.9|956.4|951.4|955.9|950.9|51
1649326800000|2022-04-07 10:20:00|956.1|951.1|955.4|950.4|956.4|951.4|955.3|950.3|48
1649327100000|2022-04-07 10:25:00|955.5|950.5|956.7|951.7|957.1|952.1|955.5|950.5|92
1649327400000|2022-04-07 10:30:00|956.8|951.8|956.9|951.9|957.8|952.8|956.5|951.5|52
1649327700000|2022-04-07 10:35:00|957|952|956.5|951.5|957.8|952.8|956.5|951.5|34
1649328000000|2022-04-07 10:40:00|956.6|951.6|955.9|950.9|956.6|951.6|955.4|950.4|50
1649328300000|2022-04-07 10:45:00|956|951|954.7|949.7|956|951|954.7|949.7|70
1649328600000|2022-04-07 10:50:00|954.6|949.6|954.7|949.7|954.8|949.8|954.3|949.3|76
1649328900000|2022-04-07 10:55:00|954.6|949.6|955.3|950.3|955.5|950.5|954.2|949.2|26
1649329200000|2022-04-07 11:00:00|955.2|950.2|955.7|950.7|955.7|950.7|955.2|950.2|113
1649329500000|2022-04-07 11:05:00|955.8|950.8|956.7|951.7|960.5|952.5|955.7|949.9|191
1649329800000|2022-04-07 11:10:00|956.8|951.8|956.7|951.7|957.1|952.1|956.4|951.4|109
1649330100000|2022-04-07 11:15:00|956.8|951.8|956.8|951.8|957|952|956.1|951.1|258
1649330400000|2022-04-07 11:20:00|956.9|951.9|956.7|951.7|957.1|952.1|956.3|951.3|376
1649330700000|2022-04-07 11:25:00|956.6|951.6|957.1|952.1|957.1|952.1|956.2|951.2|155
1649331000000|2022-04-07 11:30:00|957.2|952.2|957.6|952.6|958.1|953.1|956.4|951.4|111
1649331300000|2022-04-07 11:35:00|957.7|952.7|956.9|951.9|957.8|952.8|956.6|951.6|95
1649331600000|2022-04-07 11:40:00|956.8|951.8|958.5|953.5|958.6|953.6|956.8|951.8|126
1649331900000|2022-04-07 11:45:00|958.4|953.4|958.4|953.4|959.3|954.3|958|953|91
1649332200000|2022-04-07 11:50:00|958.5|953.5|957.7|952.7|958.9|953.9|957.5|952.5|75
1649332500000|2022-04-07 11:55:00|957.8|952.8|957.9|952.9|958.4|953.4|957.5|952.5|72
1649332800000|2022-04-07 12:00:00|957.8|952.8|956.4|951.4|958.1|953.1|956.2|951.2|146
1649333100000|2022-04-07 12:05:00|956.3|951.3|956.7|951.7|957.7|952.7|955.8|950.8|105
1649333400000|2022-04-07 12:10:00|956.6|951.6|955.4|950.4|957|952|954.7|949.7|149
1649333700000|2022-04-07 12:15:00|955.3|950.3|955.8|950.8|957.2|952.2|955.3|950.3|194
1649334000000|2022-04-07 12:20:00|956.1|951.1|954.6|949.6|957.8|952.8|954.6|949.6|201
1649334300000|2022-04-07 12:25:00|954.9|949.9|953.4|948.4|955|950|952.8|947.8|171
1649334600000|2022-04-07 12:30:00|953.3|948.3|950.3|945.3|954.4|949.4|949.8|944.8|182
1649334900000|2022-04-07 12:35:00|950.2|945.2|951.4|946.4|952.1|947.1|950.1|945.1|201
1649335200000|2022-04-07 12:40:00|951.3|946.3|950.4|945.4|952|947|950|945|148
1649335500000|2022-04-07 12:45:00|950.3|945.3|950.1|945.1|950.4|945.4|947.2|942.2|284
1649335800000|2022-04-07 12:50:00|950.2|945.2|951.8|946.8|952.7|947.7|950.1|945.1|190
1649336100000|2022-04-07 12:55:00|951.9|946.9|951.9|946.9|952.9|947.9|951.6|946.6|157
1649336400000|2022-04-07 13:00:00|951.8|946.8|959.1|954.1|960.6|955.6|951.5|946.5|292
1649336700000|2022-04-07 13:05:00|959.3|954.3|955.9|950.9|959.8|954.8|955.2|950.2|275
1649337000000|2022-04-07 13:10:00|955.8|950.8|957.4|952.4|959.7|954.7|955.8|950.8|189
1649337300000|2022-04-07 13:15:00|957.5|952.5|958|953|958.6|953.6|955.8|950.8|124
1649337600000|2022-04-07 13:20:00|958.1|953.1|958.9|953.9|959|954|956.6|951.6|165
1649337900000|2022-04-07 13:25:00|959|954|956|951|959.2|954.2|955.6|950.6|184
1649338200000|2022-04-07 13:30:00|955.9|950.9|957|952|958.8|953.8|955.2|950.2|202
1649338500000|2022-04-07 13:35:00|957.1|952.1|960.7|955.7|961|956|956.5|951.5|243
1649338800000|2022-04-07 13:40:00|960.8|955.8|957.2|952.2|961.2|956.2|957.2|952.2|207
1649339100000|2022-04-07 13:45:00|957.3|952.3|954.9|949.9|957.3|952.3|953.9|948.9|256
1649339400000|2022-04-07 13:50:00|955|950|952.2|947.2|955.7|950.7|951.7|946.7|202
1649339700000|2022-04-07 13:55:00|952.1|947.1|951.6|946.6|952.5|947.5|950.5|945.5|181
1649340000000|2022-04-07 14:00:00|952|947|954.1|949.1|955.9|950.9|951.9|946.9|359
1649340300000|2022-04-07 14:05:00|954.2|949.2|955.9|950.9|955.9|950.9|953.3|948.3|269
1649340600000|2022-04-07 14:10:00|955.6|950.6|954.8|949.8|958.1|953.1|954.1|949.1|265
1649340900000|2022-04-07 14:15:00|954.7|949.7|956.6|951.6|957.6|952.6|954.4|949.4|175
1649341200000|2022-04-07 14:20:00|956.5|951.5|956.2|951.2|959.1|954.1|955.7|950.7|192
1649341500000|2022-04-07 14:25:00|956.3|951.3|956.5|951.5|957.5|952.5|955|950|170
1649341800000|2022-04-07 14:30:00|956.6|951.6|960|955|960.4|955.4|956.6|951.6|207
1649342100000|2022-04-07 14:35:00|960.1|955.1|961.3|956.3|962.7|957.7|960|955|215
1649342400000|2022-04-07 14:40:00|961.4|956.4|959|954|961.7|956.7|958.6|953.6|178
1649342700000|2022-04-07 14:45:00|958.9|953.9|961.1|956.1|961.9|956.9|958.9|953.9|215
1649343000000|2022-04-07 14:50:00|961.2|956.2|960.5|955.5|961.2|956.2|959.3|954.3|154
1649343300000|2022-04-07 14:55:00|960.4|955.4|961.4|956.4|961.8|956.8|959.7|954.7|192
1649343600000|2022-04-07 15:00:00|961.3|956.3|962.9|957.9|963.5|958.5|961.3|956.3|153
1649343900000|2022-04-07 15:05:00|963|958|962|957|963|958|960.6|955.6|145
1649344200000|2022-04-07 15:10:00|961.9|956.9|959.1|954.1|961.9|956.9|959|954|118
1649344500000|2022-04-07 15:15:00|959|954|957.8|952.8|959|954|956.9|951.9|128
1649344800000|2022-04-07 15:20:00|957.9|952.9|958.7|953.7|960.2|955.2|957.3|952.3|123
1649345100000|2022-04-07 15:25:00|958.6|953.6|960.4|955.4|961.5|956.5|958.3|953.3|113
1649345400000|2022-04-07 15:30:00|960.6|955.6|961.8|956.8|962|957|959.9|954.9|103
1649345700000|2022-04-07 15:35:00|961.7|956.7|962|957|963.5|958.5|961.5|956.5|130
1649346000000|2022-04-07 15:40:00|962.1|957.1|961.3|956.3|962.7|957.7|960.7|955.7|107
1649346300000|2022-04-07 15:45:00|961.2|956.2|962|957|962.1|957.1|960|955|102
1649346600000|2022-04-07 15:50:00|962.1|957.1|960.8|955.8|962.2|957.2|960.5|955.5|167
1649346900000|2022-04-07 15:55:00|960.7|955.7|960.5|955.5|961.5|956.5|960.2|955.2|136
1649347200000|2022-04-07 16:00:00|960.4|955.4|961|956|961.3|956.3|960|955|125
1649347500000|2022-04-07 16:05:00|961.1|956.1|961.7|956.7|962.1|957.1|960.2|955.2|90
1649347800000|2022-04-07 16:10:00|961.9|956.9|961.4|956.4|962|957|960.6|955.6|107
1649348100000|2022-04-07 16:15:00|961.5|956.5|961.3|956.3|961.8|956.8|960.9|955.9|97
1649348400000|2022-04-07 16:20:00|961.2|956.2|961.5|956.5|962.2|957.2|961.2|956.2|104
1649348700000|2022-04-07 16:25:00|961.2|956.2|959.7|954.7|961.2|956.2|959.7|954.7|67
1649349000000|2022-04-07 16:30:00|959.8|954.8|960.2|955.2|961.3|956.3|959.6|954.6|67
1649349300000|2022-04-07 16:35:00|960.1|955.1|960.3|955.3|960.6|955.6|960|955|53
1649349600000|2022-04-07 16:40:00|960.5|955.5|960.3|955.3|960.9|955.9|960.3|955.3|64
1649349900000|2022-04-07 16:45:00|960.2|955.2|961.4|956.4|961.9|956.9|960.1|955.1|64
1649350200000|2022-04-07 16:50:00|961.3|956.3|961.1|956.1|962|957|960.8|955.8|72
1649350500000|2022-04-07 16:55:00|961.2|956.2|962.1|957.1|962.7|957.7|961.2|956.2|98
1649350800000|2022-04-07 17:00:00|962.2|957.2|963.2|958.2|963.6|958.6|962.2|957.2|135
1649351100000|2022-04-07 17:05:00|963.3|958.3|963.1|958.1|963.9|958.9|962.9|957.9|64
1649351400000|2022-04-07 17:10:00|963|958|964.7|959.7|965|960|963|958|120
1649351700000|2022-04-07 17:15:00|964.9|959.9|966.6|961.6|967.2|962.2|964.9|959.9|139
1649352000000|2022-04-07 17:20:00|966.7|961.7|966.2|961.2|967.1|962.1|965.6|960.6|119
1649352300000|2022-04-07 17:25:00|966.3|961.3|968.6|963.6|968.9|963.9|966.2|961.2|136
1649352600000|2022-04-07 17:30:00|968.5|963.5|968.3|963.3|968.9|963.9|967.3|962.3|101
1649352900000|2022-04-07 17:35:00|968.2|963.2|968.3|963.3|968.7|963.7|967.8|962.8|90
1649353200000|2022-04-07 17:40:00|968.2|963.2|968.8|963.8|968.9|963.9|968.2|963.2|76
1649353500000|2022-04-07 17:45:00|968.7|963.7|968.9|963.9|969|964|968.1|963.1|63
1649353800000|2022-04-07 17:50:00|969|964|967.7|962.7|969|964|967.4|962.4|83
1649354100000|2022-04-07 17:55:00|967.8|962.8|968.2|963.2|968.3|963.3|967.6|962.6|56
1649354400000|2022-04-07 18:00:00|967.8|962.8|968.3|963.3|968.4|963.4|967.6|962.6|38
1649354700000|2022-04-07 18:05:00|968.4|963.4|969.1|964.1|969.3|964.3|968.3|963.3|86
1649355000000|2022-04-07 18:10:00|969|964|968.6|963.6|969.2|964.2|968.2|963.2|85
1649355300000|2022-04-07 18:15:00|968.7|963.7|968|963|968.7|963.7|967.7|962.7|78
1649355600000|2022-04-07 18:20:00|967.9|962.9|968.5|963.5|968.7|963.7|967.9|962.9|124
1649355900000|2022-04-07 18:25:00|968.8|963.8|968.1|963.1|969|964|967.9|962.9|132
1649356200000|2022-04-07 18:30:00|968.3|963.3|969.1|964.1|969.2|964.2|968.3|963.3|72
1649356500000|2022-04-07 18:35:00|969.2|964.2|968.5|963.5|969.2|964.2|968.5|963.5|33
1649356800000|2022-04-07 18:40:00|968.4|963.4|968.9|963.9|969.5|964.5|968.1|963.1|53
1649357100000|2022-04-07 18:45:00|968.8|963.8|968.7|963.7|968.9|963.9|967.9|962.9|47
1649357400000|2022-04-07 18:50:00|968.8|963.8|969.8|964.8|969.8|964.8|968.7|963.7|74
1649357700000|2022-04-07 18:55:00|969.9|964.9|970|965|970.3|965.3|969.3|964.3|80
1649358000000|2022-04-07 19:00:00|969.9|964.9|970.2|965.2|970.4|965.4|969.7|964.7|60
1649358300000|2022-04-07 19:05:00|969.8|964.8|969.9|964.9|970.1|965.1|969.6|964.6|76
1649358600000|2022-04-07 19:10:00|970|965|970.1|965.1|970.1|965.1|969.7|964.7|36
1649358900000|2022-04-07 19:15:00|970|965|969.2|964.2|970.1|965.1|969.1|964.1|54
1649359200000|2022-04-07 19:20:00|969.3|964.3|968.5|963.5|969.6|964.6|968.5|963.5|49
1649359500000|2022-04-07 19:25:00|968.4|963.4|968|963|968.6|963.6|967.9|962.9|81
1649359800000|2022-04-07 19:30:00|968.1|963.1|969.4|964.4|969.4|964.4|968|963|67
1649360100000|2022-04-07 19:35:00|969.3|964.3|969|964|969.3|964.3|968.6|963.6|53
1649360400000|2022-04-07 19:40:00|969.1|964.1|968.5|963.5|969.1|964.1|968.2|963.2|75
1649360700000|2022-04-07 19:45:00|968.4|963.4|969.3|964.3|969.5|964.5|968.4|963.4|49
1649361000000|2022-04-07 19:50:00|969.2|964.2|969.2|964.2|969.3|964.3|968.8|963.8|68
1649361300000|2022-04-07 19:55:00|969.3|964.3|970|965|970|965|969|964|73
1649361600000|2022-04-07 20:00:00|969.8|964.8|968.9|963.9|969.8|964.8|968.5|963.5|161
1649361900000|2022-04-07 20:05:00|968.8|963.8|968.5|963.5|968.9|963.9|968.5|963.5|15
1649362200000|2022-04-07 20:10:00|968.6|963.6|968.6|963.6|968.6|963.6|968.1|963.1|40
1649362500000|2022-04-07 20:15:00|968.7|963.7|968.8|963.8|968.8|963.8|968.4|963.4|48
1649362800000|2022-04-07 20:20:00|968.7|963.7|968.5|963.5|968.8|963.8|968.4|963.4|48
1649363100000|2022-04-07 20:25:00|968.4|963.4|968.4|963.4|968.7|963.7|968.1|963.1|90
1649363400000|2022-04-07 20:30:00|968.5|963.5|968.5|963.5|968.8|963.8|968.4|963.4|50
1649363700000|2022-04-07 20:35:00|968.6|963.6|968.3|963.3|968.6|963.6|967.8|962.8|37
1649364000000|2022-04-07 20:40:00|968.4|963.4|967.8|962.8|968.4|963.4|967.8|962.8|27
1649364300000|2022-04-07 20:45:00|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|37
1649364600000|2022-04-07 20:50:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|6
1649364900000|2022-04-07 20:55:00|967.6|962.6|970.5|960.2|971.1|962.7|966.3|960|41
1649368800000|2022-04-07 22:00:00|968.6|963.6|969.5|964.5|969.5|964.5|968.6|963.6|42
1649369100000|2022-04-07 22:05:00|969.6|964.6|969.5|964.5|969.8|964.8|969.4|964.4|17
1649369400000|2022-04-07 22:10:00|969.6|964.6|968.9|963.9|969.6|964.6|968.9|963.9|19
1649369700000|2022-04-07 22:15:00|969|964|968.8|963.8|969|964|968.5|963.5|15
1649370000000|2022-04-07 22:20:00|968.7|963.7|968.4|963.4|968.7|963.7|968.3|963.3|13
1649370300000|2022-04-07 22:25:00|968.3|963.3|968.3|963.3|968.5|963.5|968.2|963.2|31
1649370600000|2022-04-07 22:30:00|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|10
1649370900000|2022-04-07 22:35:00|968.1|963.1|968.2|963.2|968.5|963.5|968.1|963.1|23
1649371200000|2022-04-07 22:40:00|968|963|967.8|962.8|968.2|963.2|967.8|962.8|7
1649371500000|2022-04-07 22:45:00|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|31
1649371800000|2022-04-07 22:50:00|967.6|962.6|968.2|963.2|968.3|963.3|967.5|962.5|26
1649372100000|2022-04-07 22:55:00|968.3|963.3|968.3|963.3|968.4|963.4|968.1|963.1|17
1649372400000|2022-04-07 23:00:00|968.2|963.2|968.5|963.5|968.5|963.5|968.1|963.1|12
1649372700000|2022-04-07 23:05:00|968.6|963.6|968.5|963.5|968.6|963.6|968.3|963.3|24
1649373000000|2022-04-07 23:10:00|968.6|963.6|968.5|963.5|968.8|963.8|968.3|963.3|24
1649373300000|2022-04-07 23:15:00|968.6|963.6|968.4|963.4|969|964|968.3|963.3|23
1649373600000|2022-04-07 23:20:00|968.3|963.3|969.2|964.2|969.2|964.2|968.3|963.3|23
1649373900000|2022-04-07 23:25:00|969.3|964.3|968.7|963.7|969.4|964.4|968.7|963.7|30
1649374200000|2022-04-07 23:30:00|968.8|963.8|969|964|969.3|964.3|968.7|963.7|26
1649374500000|2022-04-07 23:35:00|969.1|964.1|969.2|964.2|969.7|964.7|969|964|31
1649374800000|2022-04-07 23:40:00|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|26
1649375100000|2022-04-07 23:45:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|33
1649375400000|2022-04-07 23:50:00|969.4|964.4|969.2|964.2|969.5|964.5|968.7|963.7|38
1649375700000|2022-04-07 23:55:00|969.3|964.3|969.4|964.4|969.5|964.5|968.8|963.8|30
1649376000000|2022-04-08 00:00:00|969.5|964.5|969.8|964.8|970|965|969.3|964.3|40
1649376300000|2022-04-08 00:05:00|969.6|964.6|969.7|964.7|970.5|965.5|969.5|964.5|30
1649376600000|2022-04-08 00:10:00|969.9|964.9|969|964|970|965|969|964|42
1649376900000|2022-04-08 00:15:00|968.9|963.9|969|964|969.1|964.1|968.7|963.7|45
1649377200000|2022-04-08 00:20:00|968.8|963.8|969.4|964.4|969.5|964.5|968.7|963.7|25
1649377500000|2022-04-08 00:25:00|969.3|964.3|969.8|964.8|970|965|969.2|964.2|78
1649377800000|2022-04-08 00:30:00|969.7|964.7|969.9|964.9|970.2|965.2|969.5|964.5|72
1649378100000|2022-04-08 00:35:00|970|965|969.8|964.8|970.3|965.3|969.3|964.3|168
1649378400000|2022-04-08 00:40:00|970|965|970.3|965.3|970.4|965.4|969|964|59
1649378700000|2022-04-08 00:45:00|970.4|965.4|971.7|966.7|971.7|966.7|970.3|965.3|50
1649379000000|2022-04-08 00:50:00|971.6|966.6|972|967|972|967|970.7|965.7|50
1649379300000|2022-04-08 00:55:00|971.9|966.9|971.6|966.6|972.3|967.3|970.9|965.9|76
1649379600000|2022-04-08 01:00:00|972|967|972.6|967.6|972.6|967.6|971.8|966.8|143
1649379900000|2022-04-08 01:05:00|972.5|967.5|972.7|967.7|972.8|967.8|971.6|966.6|101
1649380200000|2022-04-08 01:10:00|972.6|967.6|973|968|973.1|968.1|972.4|967.4|37
1649380500000|2022-04-08 01:15:00|973.1|968.1|972.7|967.7|973.2|968.2|972.5|967.5|47
1649380800000|2022-04-08 01:20:00|972.8|967.8|972.1|967.1|973.3|968.3|972.1|967.1|83
1649381100000|2022-04-08 01:25:00|972.2|967.2|971|966|972.2|967.2|970.9|965.9|36
1649381400000|2022-04-08 01:30:00|970.9|965.9|970.5|965.5|971|966|969.9|964.9|72
1649381700000|2022-04-08 01:35:00|970.1|965.1|970|965|970.2|965.2|969.8|964.8|36
1649382000000|2022-04-08 01:40:00|970.2|965.2|971.1|966.1|971.2|966.2|970.1|965.1|85
1649382300000|2022-04-08 01:45:00|970.8|965.8|970.1|965.1|971.1|966.1|969.7|964.7|51
1649382600000|2022-04-08 01:50:00|970|965|970.1|965.1|970.7|965.7|969.7|964.7|44
1649382900000|2022-04-08 01:55:00|970|965|969.8|964.8|970.2|965.2|969.6|964.6|80
1649383200000|2022-04-08 02:00:00|969.7|964.7|969.9|964.9|970.3|965.3|969.7|964.7|53
1649383500000|2022-04-08 02:05:00|969.6|964.6|969.3|964.3|970|965|969.2|964.2|56
1649383800000|2022-04-08 02:10:00|969.2|964.2|969.1|964.1|969.7|964.7|968.9|963.9|59
1649384100000|2022-04-08 02:15:00|969.2|964.2|968|963|969.3|964.3|967.6|962.6|54
1649384400000|2022-04-08 02:20:00|967.9|962.9|967.4|962.4|968|963|967.3|962.3|42
1649384700000|2022-04-08 02:25:00|967.3|962.3|967.6|962.6|967.6|962.6|966.8|961.8|63
1649385000000|2022-04-08 02:30:00|967.7|962.7|967.8|962.8|968|963|967.2|962.2|148
1649385300000|2022-04-08 02:35:00|967.6|962.6|967.1|962.1|967.8|962.8|967.1|962.1|20
1649385600000|2022-04-08 02:40:00|967.2|962.2|967.1|962.1|967.2|962.2|966.1|961.1|110
1649385900000|2022-04-08 02:45:00|967.2|962.2|967|962|967.5|962.5|967|962|18
1649386200000|2022-04-08 02:50:00|967.1|962.1|966.9|961.9|967.3|962.3|966.7|961.7|39
1649386500000|2022-04-08 02:55:00|967|962|966.5|961.5|967.6|962.6|966.5|961.5|81
1649386800000|2022-04-08 03:00:00|966.6|961.6|966.4|961.4|967.7|962.7|966.4|961.4|80
1649387100000|2022-04-08 03:05:00|966.3|961.3|966.8|961.8|967.2|962.2|965.9|960.9|52
1649387400000|2022-04-08 03:10:00|966.6|961.6|966.3|961.3|966.7|961.7|966.1|961.1|45
1649387700000|2022-04-08 03:15:00|966.4|961.4|966.9|961.9|967.1|962.1|966.4|961.4|12
1649388000000|2022-04-08 03:20:00|967|962|966.9|961.9|967|962|966.9|961.9|46
1649388300000|2022-04-08 03:25:00|966.8|961.8|966.8|961.8|967.1|962.1|966.4|961.4|18
1649388600000|2022-04-08 03:30:00|966.7|961.7|966.3|961.3|966.8|961.8|966.2|961.2|23
1649388900000|2022-04-08 03:35:00|966.2|961.2|966.4|961.4|966.7|961.7|966.2|961.2|32
1649389200000|2022-04-08 03:40:00|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|70
1649389500000|2022-04-08 03:45:00|966.3|961.3|967.1|962.1|967.1|962.1|966.2|961.2|65
1649389800000|2022-04-08 03:50:00|967|962|967.5|962.5|967.5|962.5|966.9|961.9|40
1649390100000|2022-04-08 03:55:00|967.6|962.6|967.6|962.6|967.6|962.6|967.3|962.3|27
1649390400000|2022-04-08 04:00:00|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|26
1649390700000|2022-04-08 04:05:00|967.4|962.4|966.2|961.2|967.4|962.4|966|961|30
1649391000000|2022-04-08 04:10:00|966.1|961.1|965.8|960.8|966.2|961.2|965.7|960.7|9
1649391300000|2022-04-08 04:15:00|965.7|960.7|965.4|960.4|965.8|960.8|965.2|960.2|40
1649391600000|2022-04-08 04:20:00|965.5|960.5|967.3|962.3|967.3|962.3|965.4|960.4|73
1649391900000|2022-04-08 04:25:00|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|14
1649392200000|2022-04-08 04:30:00|967.4|962.4|966.6|961.6|967.6|962.6|966.6|961.6|46
1649392500000|2022-04-08 04:35:00|966.5|961.5|966.8|961.8|966.8|961.8|966.2|961.2|38
1649392800000|2022-04-08 04:40:00|966.9|961.9|966.8|961.8|966.9|961.9|966.6|961.6|26
1649393100000|2022-04-08 04:45:00|966.9|961.9|966.7|961.7|966.9|961.9|966.6|961.6|25
1649393400000|2022-04-08 04:50:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|21
1649393700000|2022-04-08 04:55:00|966.5|961.5|966.6|961.6|966.8|961.8|966.3|961.3|83
1649394000000|2022-04-08 05:00:00|966.5|961.5|966.3|961.3|967.1|962.1|966.3|961.3|47
1649394300000|2022-04-08 05:05:00|966.2|961.2|966.1|961.1|966.7|961.7|965.8|960.8|43
1649394600000|2022-04-08 05:10:00|966.3|961.3|966.9|961.9|966.9|961.9|966.3|961.3|36
1649394900000|2022-04-08 05:15:00|967.2|962.2|968.1|963.1|968.3|963.3|966.8|961.8|77
1649395200000|2022-04-08 05:20:00|968|963|968.1|963.1|968.6|963.6|967.8|962.8|87
1649395500000|2022-04-08 05:25:00|967.9|962.9|969.1|964.1|969.3|964.3|967.8|962.8|74
1649395800000|2022-04-08 05:30:00|969.2|964.2|969.3|964.3|970.2|965.2|969.2|964.2|88
1649396100000|2022-04-08 05:35:00|969.4|964.4|968.5|963.5|969.4|964.4|968.4|963.4|69
1649396400000|2022-04-08 05:40:00|968.4|963.4|968.8|963.8|969.4|964.4|968.3|963.3|59
1649396700000|2022-04-08 05:45:00|968.9|963.9|969|964|969.5|964.5|968.8|963.8|70
1649397000000|2022-04-08 05:50:00|968.9|963.9|969|964|969.1|964.1|968.4|963.4|61
1649397300000|2022-04-08 05:55:00|968.9|963.9|969.4|964.4|970|965|968.9|963.9|120
1649397600000|2022-04-08 06:00:00|969.3|964.3|969.2|964.2|969.5|964.5|968.9|963.9|55
1649397900000|2022-04-08 06:05:00|969.3|964.3|969.5|964.5|970.3|965.3|969.1|964.1|87
1649398200000|2022-04-08 06:10:00|969.4|964.4|969.5|964.5|969.6|964.6|969.2|964.2|69
1649398500000|2022-04-08 06:15:00|969.4|964.4|968.4|963.4|969.6|964.6|968.2|963.2|80
1649398800000|2022-04-08 06:20:00|968.3|963.3|967.7|962.7|968.4|963.4|967.3|962.3|90
1649399100000|2022-04-08 06:25:00|967.4|962.4|966.8|961.8|967.6|962.6|966.8|961.8|84
1649399400000|2022-04-08 06:30:00|967|962|966.5|961.5|967.4|962.4|966.3|961.3|71
1649399700000|2022-04-08 06:35:00|966.8|961.8|968.1|963.1|968.1|963.1|966.8|961.8|57
1649400000000|2022-04-08 06:40:00|967.9|962.9|967.4|962.4|968|963|967.4|962.4|85
1649400300000|2022-04-08 06:45:00|967.5|962.5|966.7|961.7|968.3|963.3|966.6|961.6|40
1649400600000|2022-04-08 06:50:00|966.8|961.8|968.6|963.6|968.9|963.9|966.7|961.7|119
1649400900000|2022-04-08 06:55:00|968.8|963.8|969.1|964.1|970|965|968.6|963.6|272
1649401200000|2022-04-08 07:00:00|969.3|964.3|970.8|965.8|971.8|966.8|969.3|964.3|265
1649401500000|2022-04-08 07:05:00|970.9|965.9|971.7|966.7|972.3|967.3|970.4|965.4|107
1649401800000|2022-04-08 07:10:00|972|967|971.7|966.7|972.6|967.6|971.7|966.7|75
1649402100000|2022-04-08 07:15:00|971.6|966.6|969.7|964.7|971.8|966.8|969.7|964.7|62
1649402400000|2022-04-08 07:20:00|970|965|969.1|964.1|970.2|965.2|968.4|963.4|75
1649402700000|2022-04-08 07:25:00|969.2|964.2|969.4|964.4|969.4|964.4|968.3|963.3|43
1649403000000|2022-04-08 07:30:00|969.2|964.2|964.8|959.8|969.2|964.2|964.5|959.5|58
1649403300000|2022-04-08 07:35:00|964.9|959.9|965.4|960.4|965.6|960.6|964.9|959.9|14
1649403600000|2022-04-08 07:40:00|964.9|959.9|965|960|965.4|960.4|964.6|959.6|36
1649403900000|2022-04-08 07:45:00|964.9|959.9|966.6|961.6|966.6|961.6|964.8|959.8|40
1649404200000|2022-04-08 07:50:00|966.5|961.5|968|963|968.2|963.2|966|961|72
1649404500000|2022-04-08 07:55:00|967.9|962.9|969.6|964.6|970|965|967.9|962.9|97
1649404800000|2022-04-08 08:00:00|969.7|964.7|968.8|963.8|969.8|964.8|968.7|963.7|78
1649405100000|2022-04-08 08:05:00|968.9|963.9|971.1|966.1|971.6|966.6|968.8|963.8|85
1649405400000|2022-04-08 08:10:00|971|966|970.8|965.8|971.9|966.9|970.8|965.8|56
1649405700000|2022-04-08 08:15:00|970.7|965.7|968.7|963.7|971|966|968.7|963.7|61
1649406000000|2022-04-08 08:20:00|968.6|963.6|969|964|969|964|968.2|963.2|67
1649406300000|2022-04-08 08:25:00|968.9|963.9|968.9|963.9|969.4|964.4|968.7|963.7|76
1649406600000|2022-04-08 08:30:00|968.8|963.8|968.4|963.4|969.1|964.1|968.2|963.2|78
1649406900000|2022-04-08 08:35:00|968.3|963.3|969.9|964.9|970.6|965.6|968.3|963.3|106
1649407200000|2022-04-08 08:40:00|969.8|964.8|968.9|963.9|969.8|964.8|968.9|963.9|35
1649407500000|2022-04-08 08:45:00|969|964|967.5|962.5|969.4|964.4|967.5|962.5|61
1649407800000|2022-04-08 08:50:00|967.6|962.6|967.2|962.2|967.6|962.6|966.9|961.9|24
1649408100000|2022-04-08 08:55:00|967.1|962.1|967.8|962.8|967.9|962.9|966.6|961.6|49
1649408400000|2022-04-08 09:00:00|967.7|962.7|967.1|962.1|967.7|962.7|966.9|961.9|74
1649408700000|2022-04-08 09:05:00|966.9|961.9|967.1|962.1|967.8|962.8|966.9|961.9|49
1649409000000|2022-04-08 09:10:00|967|962|967.6|962.6|968|963|966.9|961.9|38
1649409300000|2022-04-08 09:15:00|967.7|962.7|969|964|969.1|964.1|967.5|962.5|46
1649409600000|2022-04-08 09:20:00|969.1|964.1|968.4|963.4|969.2|964.2|968.3|963.3|60
1649409900000|2022-04-08 09:25:00|968.3|963.3|968.9|963.9|969.1|964.1|968.2|963.2|59
1649410200000|2022-04-08 09:30:00|969|964|968.9|963.9|969.1|964.1|968.4|963.4|44
1649410500000|2022-04-08 09:35:00|969|964|968.7|963.7|969|964|968.6|963.6|23
1649410800000|2022-04-08 09:40:00|968.9|963.9|969|964|969.3|964.3|968.9|963.9|25
1649411100000|2022-04-08 09:45:00|968.9|963.9|969|964|969|964|968.7|963.7|33
1649411400000|2022-04-08 09:50:00|968.9|963.9|968.6|963.6|968.9|963.9|968.4|963.4|75
1649411700000|2022-04-08 09:55:00|968.7|963.7|968.8|963.8|969.1|964.1|968.7|963.7|24
1649412000000|2022-04-08 10:00:00|968.7|963.7|969.5|964.5|970.1|965.1|968.7|963.7|192
1649412300000|2022-04-08 10:05:00|969.6|964.6|970|965|970.3|965.3|969|964|101
1649412600000|2022-04-08 10:10:00|969.9|964.9|970.3|965.3|971.2|966.2|969.8|964.8|56
1649412900000|2022-04-08 10:15:00|970.2|965.2|970|965|970.6|965.6|969.9|964.9|51
1649413200000|2022-04-08 10:20:00|970.1|965.1|969.4|964.4|970.1|965.1|969.3|964.3|33
1649413500000|2022-04-08 10:25:00|969.3|964.3|968.9|963.9|969.4|964.4|968.6|963.6|33
1649413800000|2022-04-08 10:30:00|968.8|963.8|968.7|963.7|968.9|963.9|968.5|963.5|50
1649414100000|2022-04-08 10:35:00|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|45
1649414400000|2022-04-08 10:40:00|968.5|963.5|969.7|964.7|969.8|964.8|968.3|963.3|44
1649414700000|2022-04-08 10:45:00|969.8|964.8|969.6|964.6|970.2|965.2|969.6|964.6|53
1649415000000|2022-04-08 10:50:00|969.7|964.7|970|965|970.2|965.2|969.7|964.7|12
1649415300000|2022-04-08 10:55:00|969.9|964.9|969|964|970|965|968.5|963.5|37
1649415600000|2022-04-08 11:00:00|968.9|963.9|967.3|962.3|968.9|963.9|967|962|77
1649415900000|2022-04-08 11:05:00|967.2|962.2|965.9|960.9|967.3|962.3|965.8|960.8|51
1649416200000|2022-04-08 11:10:00|965.7|960.7|966.7|961.7|966.8|961.8|964.9|959.9|107
1649416500000|2022-04-08 11:15:00|966.8|961.8|966.5|961.5|967.3|962.3|966.5|961.5|56
1649416800000|2022-04-08 11:20:00|966.4|961.4|967.6|962.6|967.7|962.7|966.4|961.4|62
1649417100000|2022-04-08 11:25:00|967.7|962.7|967.8|962.8|968.1|963.1|967.3|962.3|32
1649417400000|2022-04-08 11:30:00|967.7|962.7|968.2|963.2|968.3|963.3|966.7|961.7|85
1649417700000|2022-04-08 11:35:00|968.1|963.1|968.8|963.8|969.7|964.7|967.7|962.7|49
1649418000000|2022-04-08 11:40:00|968.9|963.9|969|964|969.1|964.1|968.5|963.5|70
1649418300000|2022-04-08 11:45:00|969.1|964.1|969.2|964.2|969.4|964.4|968.3|963.3|65
1649418600000|2022-04-08 11:50:00|969.1|964.1|968.8|963.8|969.2|964.2|968.3|963.3|58
1649418900000|2022-04-08 11:55:00|968.7|963.7|969.1|964.1|969.1|964.1|968.4|963.4|69
1649419200000|2022-04-08 12:00:00|969|964|967.8|962.8|969.1|964.1|966.9|961.9|125
1649419500000|2022-04-08 12:05:00|968|963|977.8|972.8|978|973|967.9|962.9|242
1649419800000|2022-04-08 12:10:00|977.7|972.7|989.3|984.3|989.7|984.7|977.3|972.3|344
1649420100000|2022-04-08 12:15:00|989.5|984.5|989.6|984.6|992.7|987.7|987.5|982.5|423
1649420400000|2022-04-08 12:20:00|990.2|985.2|992.9|987.9|993.5|988.5|989.6|984.6|322
1649420700000|2022-04-08 12:25:00|992.8|987.8|987|982|992.9|987.9|986|981|239
1649421000000|2022-04-08 12:30:00|986.9|981.9|980.4|975.4|987.4|982.4|980.1|975.1|295
1649421300000|2022-04-08 12:35:00|980.3|975.3|976.6|971.6|980.6|975.6|973.6|968.6|313
1649421600000|2022-04-08 12:40:00|976.5|971.5|977.6|972.6|978.4|973.4|974.1|969.1|232
1649421900000|2022-04-08 12:45:00|977.5|972.5|978.7|973.7|978.7|973.7|973.8|968.8|266
1649422200000|2022-04-08 12:50:00|978.6|973.6|975.8|970.8|979.4|974.4|975.7|970.7|212
1649422500000|2022-04-08 12:55:00|975.7|970.7|974|969|976.6|971.6|973.8|968.8|166
1649422800000|2022-04-08 13:00:00|974.2|969.2|975.9|970.9|976|971|974.1|969.1|259
1649423100000|2022-04-08 13:05:00|976|971|974.8|969.8|976.6|971.6|974.1|969.1|201
1649423400000|2022-04-08 13:10:00|974.7|969.7|971.6|966.6|974.8|969.8|970.8|965.8|191
1649423700000|2022-04-08 13:15:00|971.5|966.5|975.4|970.4|976.3|971.3|971.5|966.5|262
1649424000000|2022-04-08 13:20:00|975.3|970.3|974.1|969.1|978.5|973.5|973.4|968.4|180
1649424300000|2022-04-08 13:25:00|974.2|969.2|973.2|968.2|974.4|969.4|971.9|966.9|198
1649424600000|2022-04-08 13:30:00|973|968|978.4|973.4|979.1|974.1|972.8|967.8|309
1649424900000|2022-04-08 13:35:00|978.5|973.5|981.8|976.8|982.9|977.9|978.1|973.1|353
1649425200000|2022-04-08 13:40:00|981.9|976.9|980.9|975.9|982.5|977.5|979.6|974.6|332
1649425500000|2022-04-08 13:45:00|980.8|975.8|979.5|974.5|981.7|976.7|979.4|974.4|281
1649425800000|2022-04-08 13:50:00|979.4|974.4|979.9|974.9|982.5|977.5|979.2|974.2|282
1649426100000|2022-04-08 13:55:00|980.1|975.1|979.5|974.5|981.8|976.8|979.1|974.1|249
1649426400000|2022-04-08 14:00:00|979.4|974.4|981.4|976.4|983.6|978.6|979.4|974.4|301
1649426700000|2022-04-08 14:05:00|981.3|976.3|982.6|977.6|984.5|979.5|981|976|235
1649427000000|2022-04-08 14:10:00|982.5|977.5|982.2|977.2|984.9|979.9|982.2|977.2|288
1649427300000|2022-04-08 14:15:00|982.3|977.3|980.3|975.3|984.1|979.1|979.8|974.8|223
1649427600000|2022-04-08 14:20:00|980.2|975.2|983.7|978.7|983.7|978.7|980.1|975.1|202
1649427900000|2022-04-08 14:25:00|983.9|978.9|987.4|982.4|989|984|983.2|978.2|202
1649428200000|2022-04-08 14:30:00|987.3|982.3|985|980|987.7|982.7|984.4|979.4|314
1649428500000|2022-04-08 14:35:00|985.1|980.1|987|982|988.2|983.2|984.2|979.2|211
1649428800000|2022-04-08 14:40:00|987.1|982.1|984.6|979.6|987.2|982.2|983.8|978.8|218
1649429100000|2022-04-08 14:45:00|984.7|979.7|983.1|978.1|984.7|979.7|982.6|977.6|199
1649429400000|2022-04-08 14:50:00|983.2|978.2|985.2|980.2|987.2|982.2|983.1|978.2|164
1649429700000|2022-04-08 14:55:00|985.1|980.1|982.6|977.6|985.8|980.8|982.6|977.6|274
1649430000000|2022-04-08 15:00:00|982.8|977.8|983.7|978.7|985|980|982.6|977.6|170
1649430300000|2022-04-08 15:05:00|983.8|978.8|981.7|976.7|983.9|978.9|981.1|976.1|176
1649430600000|2022-04-08 15:10:00|981.6|976.6|979.8|974.8|982|977|979.4|974.4|110
1649430900000|2022-04-08 15:15:00|979.6|974.6|980.8|975.8|981.1|976.1|979.5|974.5|133
1649431200000|2022-04-08 15:20:00|980.7|975.7|980|975|980.9|975.9|978.8|973.8|154
1649431500000|2022-04-08 15:25:00|980.1|975.1|979.8|974.8|980.2|975.2|979|974|70
1649431800000|2022-04-08 15:30:00|979.7|974.7|980.8|975.8|982.3|977.3|979.5|974.5|160
1649432100000|2022-04-08 15:35:00|980.7|975.7|981.2|976.2|982.3|977.3|980.6|975.6|114
1649432400000|2022-04-08 15:40:00|981.3|976.3|979|974|981.4|976.4|978.9|973.9|158
1649432700000|2022-04-08 15:45:00|979.1|974.1|978.6|973.6|979.3|974.3|978.1|973.1|133
1649433000000|2022-04-08 15:50:00|978.8|973.8|978.3|973.3|978.9|973.9|978.2|973.2|69
1649433300000|2022-04-08 15:55:00|978.4|973.4|976.5|971.5|978.4|973.4|976.5|971.5|141
1649433600000|2022-04-08 16:00:00|976.4|971.4|977.5|972.5|977.8|972.8|976.3|971.3|63
1649433900000|2022-04-08 16:05:00|977.6|972.6|979.6|974.6|980.1|975.1|977.5|972.5|144
1649434200000|2022-04-08 16:10:00|979.7|974.7|977.8|972.8|980.1|975.1|977.1|972.1|152
1649434500000|2022-04-08 16:15:00|977.9|972.9|980.2|975.2|980.3|975.3|977.3|972.3|131
1649434800000|2022-04-08 16:20:00|979.9|974.9|980.2|975.2|980.7|975.7|979.7|974.7|94
1649435100000|2022-04-08 16:25:00|980.1|975.1|981|976|982|977|980.1|975.1|93
1649435400000|2022-04-08 16:30:00|980.9|975.9|981.1|976.1|981.8|976.8|980.8|975.8|147
1649435700000|2022-04-08 16:35:00|981.4|976.4|982|977|982.2|977.2|981.4|976.4|83
1649436000000|2022-04-08 16:40:00|981.7|976.7|981.6|976.6|981.8|976.8|980.7|975.7|134
1649436300000|2022-04-08 16:45:00|981.5|976.5|982|977|982.2|977.2|981.4|976.4|42
1649436600000|2022-04-08 16:50:00|981.9|976.9|982.5|977.5|982.8|977.8|981.8|976.8|73
1649436900000|2022-04-08 16:55:00|982.4|977.4|981.7|976.7|982.7|977.7|981.6|976.6|113
1649437200000|2022-04-08 17:00:00|981.8|976.8|979.7|974.7|981.9|976.9|979.7|974.7|137
1649437500000|2022-04-08 17:05:00|979.6|974.6|980|975|980.3|975.3|978.9|973.9|123
1649437800000|2022-04-08 17:10:00|979.9|974.9|979.4|974.4|980.5|975.5|979.4|974.4|88
1649438100000|2022-04-08 17:15:00|979.3|974.3|979.8|974.8|980.3|975.3|979.1|974.1|75
1649438400000|2022-04-08 17:20:00|979.7|974.7|980.4|975.4|980.6|975.6|979.6|974.6|67
1649438700000|2022-04-08 17:25:00|980.5|975.5|979.8|974.8|980.6|975.6|979.7|974.7|74
1649439000000|2022-04-08 17:30:00|980|975|979.4|974.4|980.5|975.5|979.4|974.4|49
1649439300000|2022-04-08 17:35:00|979.3|974.3|980|975|980.6|975.6|979.3|974.3|49
1649439600000|2022-04-08 17:40:00|979.9|974.9|981.4|976.4|981.4|976.4|979.8|974.8|35
1649439900000|2022-04-08 17:45:00|981.2|976.2|981.1|976.1|981.4|976.4|980.8|975.8|54
1649440200000|2022-04-08 17:50:00|981|976|981.1|976.1|981.4|976.4|980.9|975.9|28
1649440500000|2022-04-08 17:55:00|981|976|981.3|976.3|981.6|976.6|980.9|975.9|70
1649440800000|2022-04-08 18:00:00|981.4|976.4|981.4|976.4|981.8|976.8|981|976|134
1649441100000|2022-04-08 18:05:00|981.5|976.5|982.1|977.1|982.2|977.2|981.3|976.3|39
1649441400000|2022-04-08 18:10:00|982.2|977.2|982.2|977.2|982.6|977.6|982.1|977.1|30
1649441700000|2022-04-08 18:15:00|982.3|977.3|982.4|977.4|982.5|977.5|982.1|977.1|42
1649442000000|2022-04-08 18:20:00|982.5|977.5|982|977|982.5|977.5|981.9|976.9|33
1649442300000|2022-04-08 18:25:00|981.9|976.9|982|977|982.4|977.4|981.8|976.8|46
1649442600000|2022-04-08 18:30:00|982.3|977.3|982.2|977.2|982.5|977.5|981.9|976.9|66
1649442900000|2022-04-08 18:35:00|982.3|977.3|981.9|976.9|982.3|977.3|981.9|976.9|42
1649443200000|2022-04-08 18:40:00|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|78
1649443500000|2022-04-08 18:45:00|981.8|976.8|981.9|976.9|981.9|976.9|981.3|976.3|54
1649443800000|2022-04-08 18:50:00|982|977|982.5|977.5|984.1|979.1|982|977|72
1649444100000|2022-04-08 18:55:00|982.6|977.6|982.3|977.3|982.8|977.8|982.3|977.3|92
1649444400000|2022-04-08 19:00:00|982.4|977.4|981.1|976.1|982.4|977.4|980.6|975.6|99
1649444700000|2022-04-08 19:05:00|981.2|976.2|980.5|975.5|981.2|976.2|980.3|975.3|39
1649445000000|2022-04-08 19:10:00|980.4|975.4|980|975|981|976|980|975|97
1649445300000|2022-04-08 19:15:00|980.1|975.1|979.8|974.8|980.1|975.1|979.6|974.6|36
1649445600000|2022-04-08 19:20:00|979.6|974.6|979.2|974.2|979.8|974.8|979|974|41
1649445900000|2022-04-08 19:25:00|979.3|974.3|980|975|980|975|978.9|973.9|72
1649446200000|2022-04-08 19:30:00|980.1|975.1|979.9|974.9|980.4|975.4|979.6|974.6|137
1649446500000|2022-04-08 19:35:00|980|975|980.3|975.3|980.7|975.7|979.9|974.9|49
1649446800000|2022-04-08 19:40:00|980.6|975.6|980.8|975.8|980.8|975.8|980.3|975.3|70
1649447100000|2022-04-08 19:45:00|980.9|975.9|981.5|976.5|981.5|976.5|980.8|975.8|101
1649447400000|2022-04-08 19:50:00|981.6|976.6|981.5|976.5|981.6|976.6|980.8|975.8|87
1649447700000|2022-04-08 19:55:00|981.4|976.4|981.3|976.3|981.5|976.5|980.3|975.3|88
1649448000000|2022-04-08 20:00:00|981.2|976.2|981.3|976.3|981.5|976.5|981|976|49
1649448300000|2022-04-08 20:05:00|981.4|976.4|981.3|976.3|981.5|976.5|981.2|976.2|22
1649448600000|2022-04-08 20:10:00|981.2|976.2|981.1|976.1|981.3|976.3|981|976|36
1649448900000|2022-04-08 20:15:00|981|976|980.6|975.6|981.1|976.1|980.2|975.2|46
1649449200000|2022-04-08 20:20:00|980.5|975.5|981.8|976.8|982.1|977.1|980.5|975.5|22
1649449500000|2022-04-08 20:25:00|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|36
1649449800000|2022-04-08 20:30:00|982.6|977.6|982.4|977.4|982.7|977.7|982.1|977.1|32
1649450100000|2022-04-08 20:35:00|982.5|977.5|981.9|976.9|982.7|977.7|981.9|976.9|11
1649450400000|2022-04-08 20:40:00|982|977|981.9|976.9|982.1|977.1|981.9|976.9|6
1649450700000|2022-04-08 20:45:00|981.8|976.8|981.7|976.7|982.1|977.1|981.4|976.4|21
1649451000000|2022-04-08 20:50:00|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|10
1649451300000|2022-04-08 20:55:00|981.3|976.3|985.2|974.2|985.7|976.6|979.6|972.8|41
1649628000000|2022-04-10 22:00:00|983.6|978.6|985.2|980.2|985.4|980.4|983|978|158
1649628300000|2022-04-10 22:05:00|985.1|980.1|986.9|981.9|988|983|985|980|400
1649628600000|2022-04-10 22:10:00|986.8|981.8|986.9|981.9|988.2|983.2|986.6|981.6|122
1649628900000|2022-04-10 22:15:00|987.2|982.2|987.6|982.6|987.7|982.7|986.6|981.6|48
1649629200000|2022-04-10 22:20:00|987.5|982.5|986.6|981.6|987.7|982.7|986.6|981.6|29
1649629500000|2022-04-10 22:25:00|986.8|981.8|986.8|981.8|986.9|981.9|986.2|981.2|32
1649629800000|2022-04-10 22:30:00|986.9|981.9|986.4|981.4|986.9|981.9|986.2|981.2|38
1649630100000|2022-04-10 22:35:00|986.5|981.5|986.5|981.5|986.7|981.7|986.4|981.4|7
1649630400000|2022-04-10 22:40:00|986.4|981.4|986.7|981.7|986.7|981.7|986.1|981.1|27
1649630700000|2022-04-10 22:45:00|986.6|981.6|986.2|981.2|987|982|986.1|981.1|24
1649631000000|2022-04-10 22:50:00|986.3|981.3|985.1|980.1|986.5|981.5|984.7|979.7|49
1649631300000|2022-04-10 22:55:00|984.9|979.9|985.8|980.8|985.8|980.8|984.5|979.5|48
1649631600000|2022-04-10 23:00:00|985.7|980.7|984.9|979.9|985.8|980.8|984.9|979.9|30
1649631900000|2022-04-10 23:05:00|985|980|985.1|980.1|985.1|980.1|984.9|979.9|8
1649632200000|2022-04-10 23:10:00|984.9|979.9|985.6|980.6|985.7|980.7|984.8|979.8|28
1649632500000|2022-04-10 23:15:00|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|29
1649632800000|2022-04-10 23:20:00|986|981|985.8|980.8|986|981|985.2|980.2|58
1649633100000|2022-04-10 23:25:00|985.7|980.7|983.9|978.9|985.7|980.7|983.8|978.8|23
1649633400000|2022-04-10 23:30:00|984|979|984.8|979.8|985|980|983.9|978.9|49
1649633700000|2022-04-10 23:35:00|984.7|979.7|984.1|979.1|984.7|979.7|983.9|978.9|70
1649634000000|2022-04-10 23:40:00|984|979|984|979|984.2|979.2|983.8|978.8|57
1649634300000|2022-04-10 23:45:00|983.9|978.9|983.5|978.5|984|979|983.2|978.2|65
1649634600000|2022-04-10 23:50:00|983.4|978.4|983.3|978.3|983.6|978.6|983.1|978.1|60
1649634900000|2022-04-10 23:55:00|983.4|978.4|983.4|978.4|983.5|978.5|983.3|978.3|35
1649635200000|2022-04-11 00:00:00|983.5|978.5|984.1|979.1|984.7|979.7|983.2|978.2|74
1649635500000|2022-04-11 00:05:00|984|979|984.6|979.6|984.8|979.8|984|979|183
1649635800000|2022-04-11 00:10:00|984.5|979.5|986.9|981.9|987|982|984.5|979.5|108
1649636100000|2022-04-11 00:15:00|986.8|981.8|986.7|981.7|987|982|986.1|981.1|138
1649636400000|2022-04-11 00:20:00|986.5|981.5|987.2|982.2|987.5|982.5|986.4|981.4|122
1649636700000|2022-04-11 00:25:00|987.3|982.3|986.7|981.7|987.5|982.5|986.7|981.7|107
1649637000000|2022-04-11 00:30:00|986.8|981.8|986.6|981.6|987.2|982.2|985.5|980.5|75
1649637300000|2022-04-11 00:35:00|986.7|981.7|986.1|981.1|986.7|981.7|986|981|32
1649637600000|2022-04-11 00:40:00|986.2|981.2|987.1|982.1|987.1|982.1|986.1|981.1|22
1649637900000|2022-04-11 00:45:00|987|982|988.6|983.6|988.8|983.8|987|982|73
1649638200000|2022-04-11 00:50:00|988.7|983.7|990|985|990.5|985.5|988.7|983.7|105
1649638500000|2022-04-11 00:55:00|990.1|985.1|991.6|986.6|991.9|986.9|990|985|168
1649638800000|2022-04-11 01:00:00|991.5|986.5|991|986|991.8|986.8|990.1|985.1|106
1649639100000|2022-04-11 01:05:00|990.9|985.9|992|987|992.3|987.3|990.7|985.7|86
1649639400000|2022-04-11 01:10:00|991.9|986.9|992.1|987.1|992.2|987.2|991.5|986.5|78
1649639700000|2022-04-11 01:15:00|992|987|992.4|987.4|992.4|987.4|991.7|986.7|30
1649640000000|2022-04-11 01:20:00|992|987|992|987|992.1|987.1|991.3|986.3|32
1649640300000|2022-04-11 01:25:00|992.3|987.3|991.9|986.9|992.5|987.5|991.6|986.6|52
1649640600000|2022-04-11 01:30:00|991.8|986.8|992.1|987.1|992.3|987.3|990.3|985.3|135
1649640900000|2022-04-11 01:35:00|992|987|988.5|983.5|992.1|987.1|988.5|983.5|139
1649641200000|2022-04-11 01:40:00|988.4|983.4|987.7|982.7|989.1|984.1|987.3|982.3|130
1649641500000|2022-04-11 01:45:00|987.9|982.9|985.3|980.3|988.1|983.1|985|980|140
1649641800000|2022-04-11 01:50:00|985|980|986.5|981.5|987.4|982.4|984.8|979.8|120
1649642100000|2022-04-11 01:55:00|986.4|981.4|987.6|982.6|987.6|982.6|985.7|980.7|108
1649642400000|2022-04-11 02:00:00|987.7|982.7|986.5|981.5|987.7|982.7|986.2|981.2|99
1649642700000|2022-04-11 02:05:00|986.4|981.4|986.5|981.5|987|982|985.9|980.9|73
1649643000000|2022-04-11 02:10:00|986.4|981.4|986.3|981.3|986.7|981.7|986|981|66
1649643300000|2022-04-11 02:15:00|986.2|981.2|985|980|986.4|981.4|985|980|81
1649643600000|2022-04-11 02:20:00|984.9|979.9|984.1|979.1|985.5|980.5|984.1|979.1|60
1649643900000|2022-04-11 02:25:00|984.4|979.4|984.7|979.7|985.1|980.1|984.2|979.2|60
1649644200000|2022-04-11 02:30:00|984.6|979.6|984.6|979.6|985.4|980.4|984.2|979.2|83
1649644500000|2022-04-11 02:35:00|984.5|979.5|985.2|980.2|985.2|980.2|984.4|979.4|47
1649644800000|2022-04-11 02:40:00|985.3|980.3|984.9|979.9|985.4|980.4|984.5|979.5|32
1649645100000|2022-04-11 02:45:00|985|980|985.2|980.2|985.4|980.4|984.9|979.9|51
1649645400000|2022-04-11 02:50:00|985.3|980.3|985.1|980.1|985.6|980.6|984.9|979.9|91
1649645700000|2022-04-11 02:55:00|985.2|980.2|986.3|981.3|986.4|981.4|985.1|980.1|84
1649646000000|2022-04-11 03:00:00|985.9|980.9|986|981|986|981|985.5|980.5|67
1649646300000|2022-04-11 03:05:00|985.7|980.7|986.7|981.7|986.9|981.9|985.6|980.6|69
1649646600000|2022-04-11 03:10:00|986.6|981.6|986.8|981.8|986.9|981.9|986|981|49
1649646900000|2022-04-11 03:15:00|986.7|981.7|987|982|987|982|986.7|981.7|42
1649647200000|2022-04-11 03:20:00|987.1|982.1|987.1|982.1|987.2|982.2|987|982|75
1649647500000|2022-04-11 03:25:00|987|982|987.2|982.2|987.5|982.5|986.9|981.9|71
1649647800000|2022-04-11 03:30:00|987.1|982.1|985.8|980.8|987.1|982.1|985.5|980.5|58
1649648100000|2022-04-11 03:35:00|985.9|980.9|985.7|980.7|986.2|981.2|985.6|980.6|44
1649648400000|2022-04-11 03:40:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|30
1649648700000|2022-04-11 03:45:00|985.8|980.8|985.7|980.7|986.5|981.5|985.5|980.5|59
1649649000000|2022-04-11 03:50:00|985.8|980.8|985.8|980.8|985.9|980.9|985.5|980.5|39
1649649300000|2022-04-11 03:55:00|985.7|980.7|985.7|980.7|986|981|985.6|980.6|55
1649649600000|2022-04-11 04:00:00|985.9|980.9|985.5|980.5|986.2|981.2|985.5|980.5|54
1649649900000|2022-04-11 04:05:00|985.4|980.4|986.4|981.4|986.5|981.5|984.8|979.8|63
1649650200000|2022-04-11 04:10:00|986.3|981.3|986.2|981.2|986.8|981.8|986|981|52
1649650500000|2022-04-11 04:15:00|986.3|981.3|986.2|981.2|986.4|981.4|985.9|980.9|80
1649650800000|2022-04-11 04:20:00|986.3|981.3|986.1|981.1|986.4|981.4|985.9|980.9|65
1649651100000|2022-04-11 04:25:00|986.2|981.2|986.1|981.1|986.5|981.5|986|981|48
1649651400000|2022-04-11 04:30:00|985.7|980.7|986.3|981.3|986.6|981.6|984.6|979.6|92
1649651700000|2022-04-11 04:35:00|986.2|981.2|986|981|986.2|981.2|985.8|980.8|49
1649652000000|2022-04-11 04:40:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|48
1649652300000|2022-04-11 04:45:00|986|981|987.1|982.1|987.1|982.1|986|981|34
1649652600000|2022-04-11 04:50:00|987.3|982.3|987.4|982.4|987.5|982.5|987.3|982.3|16
1649652900000|2022-04-11 04:55:00|987.3|982.3|987.7|982.7|987.8|982.8|987.3|982.3|80
1649653200000|2022-04-11 05:00:00|987.8|982.8|987.8|982.8|987.9|982.9|987.1|982.1|128
1649653500000|2022-04-11 05:05:00|987.5|982.5|986.8|981.8|987.6|982.6|986.7|981.7|29
1649653800000|2022-04-11 05:10:00|986.9|981.9|985.9|980.9|987.4|982.4|985.6|980.6|74
1649654100000|2022-04-11 05:15:00|986.1|981.1|985.9|980.9|986.7|981.7|985.8|980.8|111
1649654400000|2022-04-11 05:20:00|986.1|981.1|987.7|982.7|988.3|983.3|985.8|980.8|118
1649654700000|2022-04-11 05:25:00|987.6|982.6|986.9|981.9|987.8|982.8|986.5|981.5|131
1649655000000|2022-04-11 05:30:00|986.7|981.7|988|983|988.3|983.3|986.5|981.5|72
1649655300000|2022-04-11 05:35:00|987.9|982.9|989.1|984.1|989.6|984.6|987.8|982.8|73
1649655600000|2022-04-11 05:40:00|989|984|989.5|984.5|989.8|984.8|989|984|29
1649655900000|2022-04-11 05:45:00|989.4|984.4|989.5|984.5|989.9|984.9|989.1|984.1|62
1649656200000|2022-04-11 05:50:00|989.6|984.6|989.2|984.2|989.6|984.6|988.8|983.8|46
1649656500000|2022-04-11 05:55:00|989.1|984.1|990|985|990.1|985.1|988.9|983.9|74
1649656800000|2022-04-11 06:00:00|989.8|984.8|989.1|984.1|989.8|984.8|988.5|983.5|204
1649657100000|2022-04-11 06:05:00|989.2|984.2|987.5|982.5|989.3|984.3|987|982|88
1649657400000|2022-04-11 06:10:00|987.4|982.4|987.8|982.8|988.4|983.4|987.3|982.3|41
1649657700000|2022-04-11 06:15:00|988.1|983.1|987.4|982.4|988.1|983.1|987.1|982.1|260
1649658000000|2022-04-11 06:20:00|987.3|982.3|987.1|982.1|987.5|982.5|986.5|981.5|88
1649658300000|2022-04-11 06:25:00|987.2|982.2|987.2|982.2|987.2|982.2|986.8|981.8|53
1649658600000|2022-04-11 06:30:00|987.1|982.1|987.4|982.4|987.8|982.8|986.9|981.9|66
1649658900000|2022-04-11 06:35:00|986.9|981.9|988.4|983.4|988.7|983.7|986.6|981.6|92
1649659200000|2022-04-11 06:40:00|988.5|983.5|990.1|985.1|991.1|986.1|988.2|983.2|137
1649659500000|2022-04-11 06:45:00|990.5|985.5|990.9|985.9|991|986|989.5|984.5|100
1649659800000|2022-04-11 06:50:00|990.8|985.8|990.3|985.3|991.1|986.1|989.8|984.8|31
1649660100000|2022-04-11 06:55:00|990.2|985.2|989.1|984.1|990.2|985.2|989.1|984.1|32
1649660400000|2022-04-11 07:00:00|989.2|984.2|990.2|985.2|990.5|985.5|988.5|983.5|81
1649660700000|2022-04-11 07:05:00|990.4|985.4|988.9|983.9|991|986|987.7|982.7|171
1649661000000|2022-04-11 07:10:00|988.8|983.8|986.2|981.2|988.8|983.8|986.2|981.2|112
1649661300000|2022-04-11 07:15:00|986.3|981.3|986.8|981.8|987|982|985.9|980.9|134
1649661600000|2022-04-11 07:20:00|986.7|981.7|986.7|981.7|987.2|982.2|985.9|980.9|104
1649661900000|2022-04-11 07:25:00|987.1|982.1|987.7|982.7|987.9|982.9|986.6|981.6|83
1649662200000|2022-04-11 07:30:00|987.6|982.6|987.5|982.5|988.2|983.2|986.5|981.5|170
1649662500000|2022-04-11 07:35:00|987.3|982.3|989.4|984.4|989.4|984.4|987.2|982.2|93
1649662800000|2022-04-11 07:40:00|989.2|984.2|989.3|984.3|990.3|985.3|988.9|983.9|93
1649663100000|2022-04-11 07:45:00|989.2|984.2|989.4|984.4|989.5|984.5|988.5|983.5|142
1649663400000|2022-04-11 07:50:00|989.3|984.3|990|985|990.5|985.5|989.2|984.2|95
1649663700000|2022-04-11 07:55:00|990.1|985.1|990.3|985.3|990.3|985.3|989.5|984.5|91
1649664000000|2022-04-11 08:00:00|990.2|985.2|991.1|986.1|991.2|986.2|990.2|985.2|85
1649664300000|2022-04-11 08:05:00|991.2|986.2|992.9|987.9|992.9|987.9|990.7|985.7|47
1649664600000|2022-04-11 08:10:00|993.3|988.3|994|989|995.2|990.2|993.2|988.2|121
1649664900000|2022-04-11 08:15:00|993.9|988.9|991.9|986.9|993.9|988.9|990.5|985.5|93
1649665200000|2022-04-11 08:20:00|992|987|994.1|989.1|995.6|990.6|991.9|986.9|171
1649665500000|2022-04-11 08:25:00|994|989|996.3|991.3|996.3|991.3|993.7|988.7|99
1649665800000|2022-04-11 08:30:00|996.4|991.4|996.1|991.1|996.4|991.4|995.5|990.5|53
1649666100000|2022-04-11 08:35:00|996.2|991.2|995.6|990.6|996.4|991.4|995.4|990.4|117
1649666400000|2022-04-11 08:40:00|995.9|990.9|997.3|992.3|997.5|992.5|995.2|990.2|116
1649666700000|2022-04-11 08:45:00|997.4|992.4|999.5|994.5|999.8|994.8|997|992|123
1649667000000|2022-04-11 08:50:00|999.6|994.6|997.6|992.6|999.7|994.7|997.4|992.4|158
1649667300000|2022-04-11 08:55:00|997.5|992.5|997.6|992.6|998.1|993.1|997|992|121
1649667600000|2022-04-11 09:00:00|997.7|992.7|997|992|997.8|992.8|996.8|991.8|73
1649667900000|2022-04-11 09:05:00|996.9|991.9|996.6|991.6|997.1|992.1|996|991|66
1649668200000|2022-04-11 09:10:00|996.5|991.5|996.4|991.4|996.9|991.9|996.2|991.2|50
1649668500000|2022-04-11 09:15:00|996.5|991.5|996|991|996.5|991.5|995.9|990.9|84
1649668800000|2022-04-11 09:20:00|996.1|991.1|996.3|991.3|996.3|991.3|995.2|990.2|73
1649669100000|2022-04-11 09:25:00|996.4|991.4|997.3|992.3|997.3|992.3|996.2|991.2|49
1649669400000|2022-04-11 09:30:00|997.4|992.4|998.9|993.9|999.1|994.1|997.2|992.2|86
1649669700000|2022-04-11 09:35:00|999|994|998.8|993.8|999.2|994.2|998.6|993.6|73
1649670000000|2022-04-11 09:40:00|998.9|993.9|998.6|993.6|999|994|997.9|992.9|82
1649670300000|2022-04-11 09:45:00|998.5|993.5|998.6|993.6|999.2|994.2|998.3|993.3|78
1649670600000|2022-04-11 09:50:00|998.7|993.7|998.9|993.9|999.3|994.3|998.6|993.6|44
1649670900000|2022-04-11 09:55:00|999|994|998.6|993.6|999.6|994.6|997.9|992.9|57
1649671200000|2022-04-11 10:00:00|998.7|993.7|996.9|991.9|998.8|993.8|996.5|991.5|41
1649671500000|2022-04-11 10:05:00|996.8|991.8|996.4|991.4|996.9|991.9|996.2|991.2|51
1649671800000|2022-04-11 10:10:00|996.5|991.5|996.3|991.3|997.6|992.6|996.1|991.1|59
1649672100000|2022-04-11 10:15:00|996.1|991.1|996.9|991.9|997.2|992.2|996|991|67
1649672400000|2022-04-11 10:20:00|996.8|991.8|996.8|991.8|997.5|992.5|996.7|991.7|60
1649672700000|2022-04-11 10:25:00|996.9|991.9|994.1|989.1|997.3|992.3|994.1|989.1|141
1649673000000|2022-04-11 10:30:00|993.3|988.3|992.4|987.4|993.3|988.3|991.3|986.3|86
1649673300000|2022-04-11 10:35:00|992.3|987.3|992.9|987.9|994.1|989.1|992.2|987.2|75
1649673600000|2022-04-11 10:40:00|993|988|989.2|984.2|993.4|988.4|989.2|984.2|83
1649673900000|2022-04-11 10:45:00|989.1|984.1|989.7|984.7|989.9|984.9|989|984|115
1649674200000|2022-04-11 10:50:00|989.8|984.8|991.4|986.4|991.4|986.4|989.6|984.6|60
1649674500000|2022-04-11 10:55:00|991.5|986.5|992.1|987.1|993.4|988.4|991.5|986.5|59
1649674800000|2022-04-11 11:00:00|992|987|993.4|988.4|993.8|988.8|991.8|986.8|99
1649675100000|2022-04-11 11:05:00|993.3|988.3|993.4|988.4|994.1|989.1|993|988|38
1649675400000|2022-04-11 11:10:00|993.3|988.3|991.9|986.9|993.4|988.4|991.6|986.6|39
1649675700000|2022-04-11 11:15:00|992|987|992.8|987.8|993.3|988.3|991.9|986.9|60
1649676000000|2022-04-11 11:20:00|992.7|987.7|990.5|985.5|992.7|987.7|990|985|221
1649676300000|2022-04-11 11:25:00|990.3|985.3|989.5|984.5|990.5|985.5|988.9|983.9|124
1649676600000|2022-04-11 11:30:00|989.6|984.6|993.2|988.2|993.2|988.2|989.3|984.3|134
1649676900000|2022-04-11 11:35:00|993.1|988.1|993.7|988.7|994.2|989.2|992.1|987.1|115
1649677200000|2022-04-11 11:40:00|993.5|988.5|991.9|986.9|993.8|988.8|991|986|147
1649677500000|2022-04-11 11:45:00|991.8|986.8|989.7|984.7|992.3|987.3|989.5|984.5|100
1649677800000|2022-04-11 11:50:00|989.6|984.6|988.4|983.4|989.6|984.6|987.8|982.8|112
1649678100000|2022-04-11 11:55:00|988.3|983.3|987.4|982.4|989.1|984.1|986.7|981.7|154
1649678400000|2022-04-11 12:00:00|987.5|982.5|987.1|982.1|988.8|983.8|986.4|981.4|242
1649678700000|2022-04-11 12:05:00|987.2|982.2|988.2|983.2|989.8|984.8|987|982|153
1649679000000|2022-04-11 12:10:00|988.1|983.1|987.7|982.7|988.7|983.7|986.2|981.2|120
1649679300000|2022-04-11 12:15:00|987.9|982.9|988.6|983.6|989|984|986.2|981.2|172
1649679600000|2022-04-11 12:20:00|988.7|983.7|987.3|982.3|988.7|983.7|985.5|980.5|191
1649679900000|2022-04-11 12:25:00|987.6|982.6|988.4|983.4|988.7|983.7|986.3|981.3|205
1649680200000|2022-04-11 12:30:00|988.3|983.3|988|983|989|984|986.3|981.3|160
1649680500000|2022-04-11 12:35:00|987.9|982.9|990|985|990|985|986.9|981.9|195
1649680800000|2022-04-11 12:40:00|989.8|984.8|986.8|981.8|991.5|986.5|986.6|981.6|157
1649681100000|2022-04-11 12:45:00|986.7|981.7|988.5|983.5|989.1|984.1|986.5|981.5|155
1649681400000|2022-04-11 12:50:00|988.4|983.4|991.2|986.2|991.7|986.7|987.9|982.9|254
1649681700000|2022-04-11 12:55:00|990.4|985.4|989.3|984.3|990.6|985.6|988.3|983.3|167
1649682000000|2022-04-11 13:00:00|989.4|984.4|988.2|983.2|990.6|985.6|987.6|982.6|225
1649682300000|2022-04-11 13:05:00|988.3|983.3|986.6|981.6|989.5|984.5|986.6|981.6|136
1649682600000|2022-04-11 13:10:00|986.7|981.7|984.7|979.7|986.7|981.7|983.2|978.2|220
1649682900000|2022-04-11 13:15:00|984.8|979.8|986.7|981.7|987.7|982.7|984.8|979.8|161
1649683200000|2022-04-11 13:20:00|987.2|982.2|988.8|983.8|989|984|987|982|423
1649683500000|2022-04-11 13:25:00|988.9|983.9|986.8|981.8|989.3|984.3|986.8|981.8|262
1649683800000|2022-04-11 13:30:00|986.9|981.9|983.3|978.3|987.3|982.3|983.3|978.3|337
1649684100000|2022-04-11 13:35:00|983|978|980.6|975.6|983.8|978.8|979.3|974.3|350
1649684400000|2022-04-11 13:40:00|980.5|975.5|982.4|977.4|983.8|978.8|978.5|973.5|278
1649684700000|2022-04-11 13:45:00|982.7|977.7|980.1|975.1|983.9|978.9|980.1|975.1|383
1649685000000|2022-04-11 13:50:00|980.4|975.4|980.6|975.6|983.6|978.6|979.6|974.6|401
1649685300000|2022-04-11 13:55:00|980.5|975.5|983.9|978.9|983.9|978.9|979.4|974.4|476
1649685600000|2022-04-11 14:00:00|983.8|978.8|983.8|978.8|985.8|980.8|982.5|977.5|231
1649685900000|2022-04-11 14:05:00|983.9|978.9|985.9|980.9|985.9|980.9|983.4|978.4|255
1649686200000|2022-04-11 14:10:00|985.6|980.6|983.6|978.6|985.9|980.9|983.1|978.1|217
1649686500000|2022-04-11 14:15:00|983.5|978.5|983|978|983.5|978.5|980|975|228
1649686800000|2022-04-11 14:20:00|982.9|977.9|985|980|985.8|980.8|982.5|977.5|166
1649687100000|2022-04-11 14:25:00|984.9|979.9|986.3|981.3|986.9|981.9|984.7|979.7|220
1649687400000|2022-04-11 14:30:00|986.2|981.2|982.9|977.9|986.7|981.7|982.6|977.6|240
1649687700000|2022-04-11 14:35:00|983.1|978.1|983|978|984.5|979.5|982.7|977.7|145
1649688000000|2022-04-11 14:40:00|983.1|978.1|985.7|980.7|986.8|981.8|983.1|978.1|192
1649688300000|2022-04-11 14:45:00|985.8|980.8|986.7|981.7|987.1|982.1|984.9|979.9|169
1649688600000|2022-04-11 14:50:00|986.6|981.6|985|980|986.9|981.9|984.7|979.7|184
1649688900000|2022-04-11 14:55:00|984.9|979.9|986.3|981.3|986.7|981.7|984.7|979.7|127
1649689200000|2022-04-11 15:00:00|986.4|981.4|986.5|981.5|987.1|982.1|985.9|980.9|140
1649689500000|2022-04-11 15:05:00|986.4|981.4|986.9|981.9|987|982|985.1|980.1|130
1649689800000|2022-04-11 15:10:00|987|982|986|981|987.6|982.6|984.6|979.6|119
1649690100000|2022-04-11 15:15:00|985.9|980.9|987.2|982.2|987.3|982.3|984.8|979.8|100
1649690400000|2022-04-11 15:20:00|987.4|982.4|986.7|981.7|987.6|982.6|985.9|980.9|85
1649690700000|2022-04-11 15:25:00|986.6|981.6|988.3|983.3|988.6|983.6|986.3|981.3|118
1649691000000|2022-04-11 15:30:00|988.2|983.2|987.7|982.7|988.3|983.3|985.9|980.9|98
1649691300000|2022-04-11 15:35:00|988|983|987.2|982.2|988.6|983.6|986.9|981.9|97
1649691600000|2022-04-11 15:40:00|987.1|982.1|986.2|981.2|987.2|982.2|986|981|106
1649691900000|2022-04-11 15:45:00|986.3|981.3|985.3|980.3|986.6|981.6|984.7|979.7|104
1649692200000|2022-04-11 15:50:00|985.4|980.4|984.6|979.6|985.4|980.4|984.2|979.2|94
1649692500000|2022-04-11 15:55:00|984.7|979.7|983.8|978.8|985|980|983.8|978.8|81
1649692800000|2022-04-11 16:00:00|983.7|978.7|982.2|977.2|984.4|979.4|982.2|977.2|96
1649693100000|2022-04-11 16:05:00|982.1|977.1|984.2|979.2|984.2|979.2|982|977|54
1649693400000|2022-04-11 16:10:00|984.1|979.1|984.3|979.3|984.3|979.3|982.7|977.7|100
1649693700000|2022-04-11 16:15:00|984.2|979.2|983.8|978.8|984.8|979.8|983.7|978.7|95
1649694000000|2022-04-11 16:20:00|983.7|978.7|983.6|978.6|984.4|979.4|982.7|977.7|120
1649694300000|2022-04-11 16:25:00|983.7|978.7|982.5|977.5|983.8|978.8|982.3|977.3|79
1649694600000|2022-04-11 16:30:00|982.6|977.6|983.1|978.1|983.1|978.1|981.4|976.4|76
1649694900000|2022-04-11 16:35:00|983.2|978.2|986|981|986.2|981.2|983.2|978.2|35
1649695200000|2022-04-11 16:40:00|986.1|981.1|985.1|980.1|986.1|981.1|984.5|979.5|85
1649695500000|2022-04-11 16:45:00|985|980|985|980|985.3|980.3|984.7|979.7|74
1649695800000|2022-04-11 16:50:00|985.1|980.1|981.1|976.1|985.1|980.1|980.2|975.2|151
1649696100000|2022-04-11 16:55:00|981|976|980.7|975.7|981.8|976.8|980.3|975.3|221
1649696400000|2022-04-11 17:00:00|980.8|975.8|982.6|977.6|983.3|978.3|980.4|975.4|194
1649696700000|2022-04-11 17:05:00|982.7|977.7|981.8|976.8|983.8|978.8|981.4|976.4|68
1649697000000|2022-04-11 17:10:00|981.7|976.7|981|976|982.3|977.3|980.8|975.8|98
1649697300000|2022-04-11 17:15:00|980.8|975.8|980.8|975.8|981.2|976.2|980.6|975.6|89
1649697600000|2022-04-11 17:20:00|980.7|975.7|979.8|974.8|980.8|975.8|979.8|974.8|60
1649697900000|2022-04-11 17:25:00|979.7|974.7|980.8|975.8|980.8|975.8|979.4|974.4|95
1649698200000|2022-04-11 17:30:00|980.7|975.7|980.8|975.8|980.8|975.8|980.1|975.1|52
1649698500000|2022-04-11 17:35:00|980.7|975.7|980.9|975.9|981.2|976.2|980.5|975.5|71
1649698800000|2022-04-11 17:40:00|980.8|975.8|981.4|976.4|981.5|976.5|980.5|975.5|95
1649699100000|2022-04-11 17:45:00|981.3|976.3|981.5|976.5|981.9|976.9|981.3|976.3|55
1649699400000|2022-04-11 17:50:00|981.4|976.4|980.6|975.6|981.4|976.4|980.5|975.5|59
1649699700000|2022-04-11 17:55:00|980.5|975.5|979.2|974.2|980.6|975.6|979.1|974.1|74
1649700000000|2022-04-11 18:00:00|979.3|974.3|979.3|974.3|980.1|975.1|978.8|973.8|107
1649700300000|2022-04-11 18:05:00|979.2|974.2|980.1|975.1|980.3|975.3|979.2|974.2|73
1649700600000|2022-04-11 18:10:00|980.2|975.2|980.4|975.4|980.8|975.8|980.1|975.1|48
1649700900000|2022-04-11 18:15:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|38
1649701200000|2022-04-11 18:20:00|980.8|975.8|980.9|975.9|981|976|980.7|975.7|34
1649701500000|2022-04-11 18:25:00|981|976|981|976|981.4|976.4|980.9|975.9|65
1649701800000|2022-04-11 18:30:00|981.1|976.1|981.4|976.4|981.4|976.4|980.8|975.8|46
1649702100000|2022-04-11 18:35:00|981.5|976.5|981.5|976.5|981.5|976.5|981.3|976.3|29
1649702400000|2022-04-11 18:40:00|981.4|976.4|981.7|976.7|981.9|976.9|981.3|976.3|60
1649702700000|2022-04-11 18:45:00|981.8|976.8|982.4|977.4|982.4|977.4|981.6|976.6|34
1649703000000|2022-04-11 18:50:00|982.3|977.3|982.1|977.1|982.4|977.4|981.9|976.9|77
1649703300000|2022-04-11 18:55:00|982|977|982.2|977.2|982.5|977.5|981.4|976.4|92
1649703600000|2022-04-11 19:00:00|982.1|977.1|982.9|977.9|983.2|978.2|982.1|977.1|91
1649703900000|2022-04-11 19:05:00|983|978|982.3|977.3|983.2|978.2|982.2|977.2|188
1649704200000|2022-04-11 19:10:00|982.2|977.2|983.1|978.1|983.7|978.7|982.2|977.2|109
1649704500000|2022-04-11 19:15:00|983.5|978.5|983.2|978.2|983.8|978.8|983.2|978.2|49
1649704800000|2022-04-11 19:20:00|983.1|978.1|982.3|977.3|983.1|978.1|982.1|977.1|68
1649705100000|2022-04-11 19:25:00|982.2|977.2|982.6|977.6|982.9|977.9|982.1|977.1|32
1649705400000|2022-04-11 19:30:00|983|978|984.1|979.1|984.2|979.2|983|978|47
1649705700000|2022-04-11 19:35:00|984|979|984.7|979.7|984.8|979.8|983.9|978.9|88
1649706000000|2022-04-11 19:40:00|984.6|979.6|985.1|980.1|985.5|980.5|984.6|979.6|86
1649706300000|2022-04-11 19:45:00|985|980|984.2|979.2|985.1|980.1|984|979|98
1649706600000|2022-04-11 19:50:00|984.1|979.1|984.1|979.1|984.8|979.8|984|979|83
1649706900000|2022-04-11 19:55:00|984|979|984.3|979.3|984.6|979.6|984|979|54
1649707200000|2022-04-11 20:00:00|984.4|979.4|984.8|979.8|985.1|980.1|984.4|979.4|63
1649707500000|2022-04-11 20:05:00|984.9|979.9|984.9|979.9|985|980|984.7|979.7|23
1649707800000|2022-04-11 20:10:00|985|980|985|980|985|980|984.8|979.8|47
1649708100000|2022-04-11 20:15:00|985.1|980.1|985.2|980.2|985.2|980.2|985|980|10
1649708400000|2022-04-11 20:20:00|985.1|980.1|984.7|979.7|985.1|980.1|984.6|979.6|15
1649708700000|2022-04-11 20:25:00|984.8|979.8|984.9|979.9|985.4|980.4|984.8|979.8|21
1649709000000|2022-04-11 20:30:00|985.1|980.1|984.8|979.8|985.6|980.6|984.7|979.7|32
1649709300000|2022-04-11 20:35:00|984.9|979.9|984.5|979.5|985|980|984.4|979.4|27
1649709600000|2022-04-11 20:40:00|984.4|979.4|984.3|979.3|984.6|979.6|984.3|979.3|40
1649709900000|2022-04-11 20:45:00|984.1|979.1|985.2|980.2|985.2|980.2|984|979|31
1649710200000|2022-04-11 20:50:00|985.1|980.1|986.1|981.1|986.1|981.1|985|980|24
1649710500000|2022-04-11 20:55:00|986|981|987.1|976.1|988.8|981|985.5|976|25
1649714400000|2022-04-11 22:00:00|985.2|980.2|985.4|980.4|987.6|982.6|984.9|979.9|67
1649714700000|2022-04-11 22:05:00|985.3|980.3|985.8|980.8|985.9|980.9|985.2|980.2|36
1649715000000|2022-04-11 22:10:00|985.9|980.9|985.9|980.9|986.2|981.2|985.7|980.7|36
1649715300000|2022-04-11 22:15:00|985.4|980.4|985.5|980.5|986.1|981.1|985.1|980.1|49
1649715600000|2022-04-11 22:20:00|985.6|980.6|986.2|981.2|986.2|981.2|985.5|980.5|20
1649715900000|2022-04-11 22:25:00|986.3|981.3|986.1|981.1|986.4|981.4|986|981|18
1649716200000|2022-04-11 22:30:00|986|981|986.1|981.1|986.4|981.4|986|981|54
1649716500000|2022-04-11 22:35:00|986|981|986|981|986.1|981.1|985.3|980.3|25
1649716800000|2022-04-11 22:40:00|985.9|980.9|986.4|981.4|986.4|981.4|985.8|980.8|36
1649717100000|2022-04-11 22:45:00|986.2|981.2|985.9|980.9|986.3|981.3|985.3|980.3|50
1649717400000|2022-04-11 22:50:00|985.8|980.8|985.6|980.6|986|981|985.1|980.1|27
1649717700000|2022-04-11 22:55:00|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|68
1649718000000|2022-04-11 23:00:00|985.9|980.9|985|980|985.9|980.9|984.9|979.9|42
1649718300000|2022-04-11 23:05:00|985.1|980.1|985.5|980.5|985.6|980.6|985|980|26
1649718600000|2022-04-11 23:10:00|985.4|980.4|985.4|980.4|985.6|980.6|985.1|980.1|66
1649718900000|2022-04-11 23:15:00|985.3|980.3|985.8|980.8|985.8|980.8|985.1|980.1|38
1649719200000|2022-04-11 23:20:00|985.7|980.7|985.8|980.8|985.8|980.8|985.2|980.2|63
1649719500000|2022-04-11 23:25:00|985.9|980.9|986.5|981.5|986.8|981.8|985.9|980.9|25
1649719800000|2022-04-11 23:30:00|986.4|981.4|987|982|987|982|986.4|981.4|27
1649720100000|2022-04-11 23:35:00|986.9|981.9|986.9|981.9|986.9|981.9|986.7|981.7|23
1649720400000|2022-04-11 23:40:00|987|982|986.4|981.4|987|982|986.4|981.4|26
1649720700000|2022-04-11 23:45:00|986|981|985.5|980.5|986.5|981.5|985.5|980.5|44
1649721000000|2022-04-11 23:50:00|985.6|980.6|985.7|980.7|985.7|980.7|985.4|980.4|28
1649721300000|2022-04-11 23:55:00|985.8|980.8|986.1|981.1|986.2|981.2|985.7|980.7|31
1649721600000|2022-04-12 00:00:00|986|981|985.7|980.7|986|981|985.2|980.2|98
1649721900000|2022-04-12 00:05:00|985.8|980.8|986.4|981.4|986.5|981.5|985.6|980.6|60
1649722200000|2022-04-12 00:10:00|986.5|981.5|986.7|981.7|987.2|982.2|986.4|981.4|73
1649722500000|2022-04-12 00:15:00|986.6|981.6|985.8|980.8|986.7|981.7|985.8|980.8|92
1649722800000|2022-04-12 00:20:00|985.6|980.6|985.2|980.2|985.8|980.8|985|980|86
1649723100000|2022-04-12 00:25:00|985.3|980.3|986.4|981.4|986.4|981.4|985.2|980.2|50
1649723400000|2022-04-12 00:30:00|986.5|981.5|986.1|981.1|986.7|981.7|985.8|980.8|46
1649723700000|2022-04-12 00:35:00|986|981|986.1|981.1|986.2|981.2|985.9|980.9|53
1649724000000|2022-04-12 00:40:00|986|981|986|981|986.3|981.3|985.6|980.6|73
1649724300000|2022-04-12 00:45:00|985.9|980.9|985.6|980.6|986|981|985.3|980.3|104
1649724600000|2022-04-12 00:50:00|985.7|980.7|985.1|980.1|985.7|980.7|984.7|979.7|103
1649724900000|2022-04-12 00:55:00|985.2|980.2|985.3|980.3|985.5|980.5|985|980|80
1649725200000|2022-04-12 01:00:00|985.2|980.2|984.4|979.4|985.3|980.3|984.2|979.2|169
1649725500000|2022-04-12 01:05:00|984.5|979.5|985.1|980.1|985.4|980.4|984.4|979.4|89
1649725800000|2022-04-12 01:10:00|985.2|980.2|984.5|979.5|985.7|980.7|984.4|979.4|79
1649726100000|2022-04-12 01:15:00|984.6|979.6|985.1|980.1|986|981|984.1|979.1|142
1649726400000|2022-04-12 01:20:00|985.2|980.2|985.6|980.6|985.9|980.9|984.9|979.9|56
1649726700000|2022-04-12 01:25:00|985.5|980.5|984.9|979.9|985.7|980.7|984.9|979.9|38
1649727000000|2022-04-12 01:30:00|985|980|985.1|980.1|985.4|980.4|982.7|977.7|87
1649727300000|2022-04-12 01:35:00|985|980|986.5|981.5|986.7|981.7|984.8|979.8|47
1649727600000|2022-04-12 01:40:00|986|981|985|980|986|981|984.7|979.7|164
1649727900000|2022-04-12 01:45:00|985.1|980.1|986.4|981.4|986.6|981.6|985|980|30
1649728200000|2022-04-12 01:50:00|986.5|981.5|986.3|981.3|986.6|981.6|986.2|981.2|82
1649728500000|2022-04-12 01:55:00|986.4|981.4|986.6|981.6|986.9|981.9|985.8|980.8|64
1649728800000|2022-04-12 02:00:00|986.7|981.7|986.4|981.4|987.4|982.4|986.2|981.2|71
1649729100000|2022-04-12 02:05:00|986.3|981.3|987.2|982.2|987.2|982.2|986.3|981.3|166
1649729400000|2022-04-12 02:10:00|987.1|982.1|987.9|982.9|988|983|987.1|982.1|86
1649729700000|2022-04-12 02:15:00|987.8|982.8|987.6|982.6|987.8|982.8|987.2|982.2|55
1649730000000|2022-04-12 02:20:00|987.5|982.5|987.2|982.2|987.7|982.7|986.9|981.9|81
1649730300000|2022-04-12 02:25:00|987.1|982.1|987.2|982.2|987.8|982.8|986.8|981.8|68
1649730600000|2022-04-12 02:30:00|987.5|982.5|989.4|984.4|990.2|985.2|987.3|982.3|86
1649730900000|2022-04-12 02:35:00|989.3|984.3|989.4|984.4|989.7|984.7|988.2|983.2|66
1649731200000|2022-04-12 02:40:00|989.3|984.3|989|984|989.6|984.6|988.5|983.5|51
1649731500000|2022-04-12 02:45:00|988.9|983.9|988.9|983.9|989.1|984.1|988.7|983.7|37
1649731800000|2022-04-12 02:50:00|989|984|989|984|989|984|988.8|983.8|27
1649732100000|2022-04-12 02:55:00|989.1|984.1|988.6|983.6|989.1|984.1|988.5|983.5|39
1649732400000|2022-04-12 03:00:00|988.7|983.7|988.7|983.7|989.1|984.1|988.3|983.3|73
1649732700000|2022-04-12 03:05:00|988.8|983.8|989|984|989|984|988.6|983.6|101
1649733000000|2022-04-12 03:10:00|989.1|984.1|990.4|985.4|990.4|985.4|988.4|983.4|30
1649733300000|2022-04-12 03:15:00|990.5|985.5|988.6|983.6|990.9|985.9|988.6|983.6|81
1649733600000|2022-04-12 03:20:00|988.7|983.7|989.2|984.2|989.2|984.2|988.4|983.4|49
1649733900000|2022-04-12 03:25:00|989.3|984.3|990.5|985.5|990.6|985.6|988.9|983.9|86
1649734200000|2022-04-12 03:30:00|990.6|985.6|990.9|985.9|991.3|986.3|990.6|985.6|46
1649734500000|2022-04-12 03:35:00|990.5|985.5|989.6|984.6|990.5|985.5|989.3|984.3|34
1649734800000|2022-04-12 03:40:00|989.7|984.7|990|985|990|985|989.6|984.6|24
1649735100000|2022-04-12 03:45:00|989.9|984.9|989.6|984.6|990|985|989.5|984.5|27
1649735400000|2022-04-12 03:50:00|989.5|984.5|989.7|984.7|989.8|984.8|989.5|984.5|19
1649735700000|2022-04-12 03:55:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1649736000000|2022-04-12 04:00:00|989.6|984.6|989.9|984.9|990.8|985.8|989.5|984.5|36
1649736300000|2022-04-12 04:05:00|989.8|984.8|989.6|984.6|989.8|984.8|989.4|984.4|30
1649736600000|2022-04-12 04:10:00|989.7|984.7|989.8|984.8|989.9|984.9|989.6|984.6|24
1649736900000|2022-04-12 04:15:00|989.7|984.7|989.9|984.9|990|985|989.7|984.7|51
1649737200000|2022-04-12 04:20:00|989.8|984.8|990|985|990|985|989.5|984.5|64
1649737500000|2022-04-12 04:25:00|990.1|985.1|991.6|986.6|992.1|987.1|990|985|62
1649737800000|2022-04-12 04:30:00|991.8|986.8|992|987|992.2|987.2|990.5|985.5|56
1649738100000|2022-04-12 04:35:00|992.2|987.2|991.6|986.6|992.3|987.3|991.6|986.6|32
1649738400000|2022-04-12 04:40:00|991.5|986.5|990.7|985.7|991.5|986.5|990.6|985.6|51
1649738700000|2022-04-12 04:45:00|990.8|985.8|991.2|986.2|991.3|986.3|990.7|985.7|70
1649739000000|2022-04-12 04:50:00|991.3|986.3|991.5|986.5|991.8|986.8|991.1|986.1|84
1649739300000|2022-04-12 04:55:00|991.9|986.9|991|986|991.9|986.9|991|986|38
1649739600000|2022-04-12 05:00:00|991.1|986.1|990.9|985.9|991.1|986.1|990.4|985.4|49
1649739900000|2022-04-12 05:05:00|990.8|985.8|991|986|991.4|986.4|990.8|985.8|33
1649740200000|2022-04-12 05:10:00|991.1|986.1|991.5|986.5|991.9|986.9|990.8|985.8|56
1649740500000|2022-04-12 05:15:00|991.6|986.6|993.6|988.6|993.6|988.6|991.6|986.6|119
1649740800000|2022-04-12 05:20:00|993.5|988.5|994.4|989.4|994.4|989.4|993.3|988.3|119
1649741100000|2022-04-12 05:25:00|994.5|989.5|993.6|988.6|994.6|989.6|993.6|988.6|77
1649741400000|2022-04-12 05:30:00|993.7|988.7|993.3|988.3|993.9|988.9|993.3|988.3|66
1649741700000|2022-04-12 05:35:00|993.5|988.5|992.6|987.6|993.7|988.7|992|987|68
1649742000000|2022-04-12 05:40:00|992.5|987.5|991.4|986.4|992.6|987.6|991.3|986.3|72
1649742300000|2022-04-12 05:45:00|991.3|986.3|991.4|986.4|991.4|986.4|990.1|985.1|77
1649742600000|2022-04-12 05:50:00|991.3|986.3|989.7|984.7|991.5|986.5|989.6|984.6|55
1649742900000|2022-04-12 05:55:00|989.9|984.9|989.5|984.5|990.4|985.4|988.8|983.8|86
1649743200000|2022-04-12 06:00:00|989.3|984.3|990|985|990|985|988.6|983.6|69
1649743500000|2022-04-12 06:05:00|990.1|985.1|990.7|985.7|991.6|986.6|989.6|984.6|71
1649743800000|2022-04-12 06:10:00|990.6|985.6|991|986|991|986|990.3|985.3|52
1649744100000|2022-04-12 06:15:00|991.1|986.1|990.9|985.9|991.2|986.2|990.6|985.6|46
1649744400000|2022-04-12 06:20:00|990.8|985.8|989.5|984.5|990.8|985.8|989.5|984.5|56
1649744700000|2022-04-12 06:25:00|989.4|984.4|990.4|985.4|990.5|985.5|988.5|983.5|120
1649745000000|2022-04-12 06:30:00|990.5|985.5|990.4|985.4|990.7|985.7|989.8|984.8|96
1649745300000|2022-04-12 06:35:00|990.3|985.3|990.6|985.6|991|986|990.1|985.1|85
1649745600000|2022-04-12 06:40:00|990.7|985.7|990.9|985.9|990.9|985.9|990.3|985.3|76
1649745900000|2022-04-12 06:45:00|990.8|985.8|990.8|985.8|991.3|986.3|990.5|985.5|130
1649746200000|2022-04-12 06:50:00|990.9|985.9|990.3|985.3|991.3|986.3|990.2|985.2|153
1649746500000|2022-04-12 06:55:00|990.4|985.4|989.7|984.7|990.4|985.4|989.5|984.5|93
1649746800000|2022-04-12 07:00:00|989.6|984.6|986.5|981.5|990.1|985.1|986.4|981.4|104
1649747100000|2022-04-12 07:05:00|986.4|981.4|985.1|980.1|986.4|981.4|984.6|979.6|133
1649747400000|2022-04-12 07:10:00|985|980|985|980|985.2|980.2|984.5|979.5|62
1649747700000|2022-04-12 07:15:00|985.1|980.1|984.9|979.9|985.7|980.7|984.4|979.4|110
1649748000000|2022-04-12 07:20:00|984.8|979.8|983.9|978.9|985.5|980.5|983.9|978.9|95
1649748300000|2022-04-12 07:25:00|984.1|979.1|984.3|979.3|985|980|983.7|978.7|54
1649748600000|2022-04-12 07:30:00|984.4|979.4|984.8|979.8|985.4|980.4|984.2|979.2|117
1649748900000|2022-04-12 07:35:00|984.7|979.7|984.7|979.7|985|980|984.5|979.5|100
1649749200000|2022-04-12 07:40:00|985|980|984|979|985|980|984|979|53
1649749500000|2022-04-12 07:45:00|984.1|979.1|982|977|984.1|979.1|981.8|976.8|130
1649749800000|2022-04-12 07:50:00|982.1|977.1|977|972|982.3|977.3|976|971|109
1649750100000|2022-04-12 07:55:00|976.8|971.8|973.4|968.4|976.8|971.8|972.9|967.9|140
1649750400000|2022-04-12 08:00:00|974.1|969.1|976.3|971.3|976.4|971.4|973.2|968.2|214
1649750700000|2022-04-12 08:05:00|976.6|971.6|975.9|970.9|977.8|972.8|975.1|970.1|177
1649751000000|2022-04-12 08:10:00|976.2|971.2|974.5|969.5|976.2|971.2|974.5|969.5|106
1649751300000|2022-04-12 08:15:00|974.6|969.6|973.3|968.3|974.6|969.6|972.8|967.8|130
1649751600000|2022-04-12 08:20:00|973.6|968.6|971.3|966.3|973.9|968.9|970.5|965.5|106
1649751900000|2022-04-12 08:25:00|971.1|966.1|972.5|967.5|972.5|967.5|971.1|966.1|90
1649752200000|2022-04-12 08:30:00|972.7|967.7|973.8|968.8|974.3|969.3|972.5|967.5|96
1649752500000|2022-04-12 08:35:00|973.9|968.9|972.5|967.5|973.9|968.9|971.8|966.8|126
1649752800000|2022-04-12 08:40:00|972.6|967.6|972.6|967.6|973.5|968.5|972.4|967.4|85
1649753100000|2022-04-12 08:45:00|972.5|967.5|968.8|963.8|972.6|967.6|966.1|961.1|105
1649753400000|2022-04-12 08:50:00|968.7|963.7|967.8|962.8|968.7|963.7|966.7|961.7|46
1649753700000|2022-04-12 08:55:00|967.9|962.9|967.5|962.5|968.7|963.7|967.4|962.4|164
1649754000000|2022-04-12 09:00:00|967.6|962.6|966.4|961.4|967.8|962.8|966.2|961.2|117
1649754300000|2022-04-12 09:05:00|966.3|961.3|967.9|962.9|968|963|965.9|960.9|66
1649754600000|2022-04-12 09:10:00|967.8|962.8|969.8|964.8|969.9|964.9|967.7|962.7|120
1649754900000|2022-04-12 09:15:00|970.3|965.3|969|964|971.2|966.2|969|964|130
1649755200000|2022-04-12 09:20:00|969.1|964.1|968.5|963.5|969.5|964.5|968|963|68
1649755500000|2022-04-12 09:25:00|968.6|963.6|969.2|964.2|969.7|964.7|968.5|963.5|130
1649755800000|2022-04-12 09:30:00|969.1|964.1|968.8|963.8|969.2|964.2|968.6|963.6|77
1649756100000|2022-04-12 09:35:00|969|964|966.8|961.8|969|964|966.5|961.5|80
1649756400000|2022-04-12 09:40:00|966.9|961.9|967.9|962.9|968.4|963.4|966.9|961.9|109
1649756700000|2022-04-12 09:45:00|967.8|962.8|967.7|962.7|967.9|962.9|967.6|962.6|42
1649757000000|2022-04-12 09:50:00|967.8|962.8|968.6|963.6|968.6|963.6|967.6|962.6|65
1649757300000|2022-04-12 09:55:00|968.5|963.5|968.7|963.7|968.8|963.8|968.2|963.2|55
1649757600000|2022-04-12 10:00:00|968.8|963.8|970.6|965.6|971.3|966.3|968.6|963.6|106
1649757900000|2022-04-12 10:05:00|970.7|965.7|970.8|965.8|971.2|966.2|970.6|965.6|64
1649758200000|2022-04-12 10:10:00|970.7|965.7|970.5|965.5|970.9|965.9|970.3|965.3|94
1649758500000|2022-04-12 10:15:00|970.6|965.6|970.6|965.6|970.9|965.9|970.4|965.4|39
1649758800000|2022-04-12 10:20:00|970.7|965.7|970.5|965.5|970.8|965.8|970.4|965.4|53
1649759100000|2022-04-12 10:25:00|970.6|965.6|970|965|970.9|965.9|969.8|964.8|44
1649759400000|2022-04-12 10:30:00|970.1|965.1|968.8|963.8|970.1|965.1|968.8|963.8|44
1649759700000|2022-04-12 10:35:00|969.2|964.2|968.8|963.8|969.8|964.8|968.8|963.8|77
1649760000000|2022-04-12 10:40:00|968.7|963.7|969.1|964.1|969.4|964.4|968.7|963.7|40
1649760300000|2022-04-12 10:45:00|969.2|964.2|969.7|964.7|969.8|964.8|969.2|964.2|29
1649760600000|2022-04-12 10:50:00|969.8|964.8|969.2|964.2|970.2|965.2|969.2|964.2|42
1649760900000|2022-04-12 10:55:00|969.3|964.3|969.7|964.7|969.8|964.8|969|964|40
1649761200000|2022-04-12 11:00:00|969.8|964.8|970.1|965.1|970.3|965.3|969.5|964.5|45
1649761500000|2022-04-12 11:05:00|970|965|970.4|965.4|970.6|965.6|970|965|52
1649761800000|2022-04-12 11:10:00|970.3|965.3|971.7|966.7|971.9|966.9|970.1|965.1|53
1649762100000|2022-04-12 11:15:00|971.9|966.9|971.3|966.3|971.9|966.9|971.2|966.2|29
1649762400000|2022-04-12 11:20:00|971.4|966.4|970.6|965.6|971.5|966.5|970.5|965.5|20
1649762700000|2022-04-12 11:25:00|970.5|965.5|970.9|965.9|971|966|970.3|965.3|36
1649763000000|2022-04-12 11:30:00|970.8|965.8|970.7|965.7|971|966|970.4|965.4|54
1649763300000|2022-04-12 11:35:00|970.8|965.8|970.5|965.5|970.9|965.9|970.3|965.3|43
1649763600000|2022-04-12 11:40:00|970.4|965.4|969.6|964.6|970.5|965.5|969.3|964.3|181
1649763900000|2022-04-12 11:45:00|969.8|964.8|971.4|966.4|971.5|966.5|969.8|964.8|86
1649764200000|2022-04-12 11:50:00|971.3|966.3|972.3|967.3|972.3|967.3|971.3|966.3|78
1649764500000|2022-04-12 11:55:00|972.2|967.2|972.9|967.9|973.6|968.6|972.2|967.2|123
1649764800000|2022-04-12 12:00:00|973|968|974.4|969.4|975.2|970.2|972.9|967.9|94
1649765100000|2022-04-12 12:05:00|974.3|969.3|973.7|968.7|974.5|969.5|973.3|968.3|143
1649765400000|2022-04-12 12:10:00|973.6|968.6|974.1|969.1|975.6|970.6|973.3|968.3|153
1649765700000|2022-04-12 12:15:00|974.2|969.2|973.9|968.9|974.2|969.2|973.5|968.5|49
1649766000000|2022-04-12 12:20:00|973.8|968.8|973.5|968.5|975.6|970.6|973.4|968.4|254
1649766300000|2022-04-12 12:25:00|973.6|968.6|975.5|964.5|975.5|968.6|971.7|964.5|101
1649766600000|2022-04-12 12:30:00|975.4|964.4|977.4|972.4|979.2|974.2|972.2|964.3|439
1649766900000|2022-04-12 12:35:00|977.3|972.3|970.4|965.4|977.3|972.3|970.3|965.3|359
1649767200000|2022-04-12 12:40:00|970.3|965.3|974.8|969.8|975.2|970.2|970.2|965.2|261
1649767500000|2022-04-12 12:45:00|974.7|969.7|972.2|967.2|974.9|969.9|972.1|967.1|216
1649767800000|2022-04-12 12:50:00|972.3|967.3|975|970|975.5|970.5|970.9|965.9|295
1649768100000|2022-04-12 12:55:00|975.1|970.1|971.3|966.3|976.4|971.4|971.3|966.3|273
1649768400000|2022-04-12 13:00:00|971.4|966.4|971.7|966.7|972.5|967.5|970.5|965.5|312
1649768700000|2022-04-12 13:05:00|971.6|966.6|973.1|968.1|974.3|969.3|971.4|966.4|284
1649769000000|2022-04-12 13:10:00|973.2|968.2|970.2|965.2|973.8|968.8|970.1|965.1|257
1649769300000|2022-04-12 13:15:00|970.3|965.3|969.7|964.7|971.3|966.3|969.2|964.2|231
1649769600000|2022-04-12 13:20:00|969.8|964.8|970.8|965.8|972.4|967.4|969.6|964.6|161
1649769900000|2022-04-12 13:25:00|970.9|965.9|974.4|969.4|974.6|969.6|970.7|965.7|108
1649770200000|2022-04-12 13:30:00|974.1|969.1|973.9|968.9|975.2|970.2|972.8|967.8|244
1649770500000|2022-04-12 13:35:00|973.5|968.5|971.1|966.1|974.3|969.3|970.8|965.8|316
1649770800000|2022-04-12 13:40:00|971.2|966.2|974.2|969.2|974.3|969.3|970.4|965.4|202
1649771100000|2022-04-12 13:45:00|974.3|969.3|972.1|967.1|974.7|969.7|971.5|966.5|282
1649771400000|2022-04-12 13:50:00|972.2|967.2|973.5|968.5|974.5|969.5|972.1|967.1|173
1649771700000|2022-04-12 13:55:00|973.6|968.6|971.6|966.6|974.4|969.4|970.7|965.7|194
1649772000000|2022-04-12 14:00:00|971.7|966.7|974.6|969.6|974.8|969.8|971.7|966.7|208
1649772300000|2022-04-12 14:05:00|974.5|969.5|973.4|968.4|974.8|969.8|973.3|968.3|158
1649772600000|2022-04-12 14:10:00|973.6|968.6|975.4|970.4|976.1|971.1|972.6|967.6|182
1649772900000|2022-04-12 14:15:00|975.5|970.5|977.5|972.5|978.1|973.1|975.3|970.3|171
1649773200000|2022-04-12 14:20:00|977.4|972.4|978|973|978.6|973.6|976.5|971.5|57
1649773500000|2022-04-12 14:25:00|978.3|973.3|979.5|974.5|980.2|975.2|977.3|972.3|211
1649773800000|2022-04-12 14:30:00|979.6|974.6|981.8|976.8|981.9|976.9|979.6|974.6|22
1649774100000|2022-04-12 14:35:00|983.1|978.1|983.2|978.2|983.5|978.5|982.4|977.4|157
1649774400000|2022-04-12 14:40:00|983.1|978.1|986.2|981.2|987.3|982.3|982.2|977.2|304
1649774700000|2022-04-12 14:45:00|986.3|981.3|987.3|982.3|987.4|982.4|984.7|979.7|248
1649775000000|2022-04-12 14:50:00|987.2|982.2|986.5|981.5|988.3|983.3|985.5|980.5|257
1649775300000|2022-04-12 14:55:00|986.8|981.8|985.2|980.2|987.6|982.6|984.9|979.9|257
1649775600000|2022-04-12 15:00:00|985.1|980.1|985.4|980.4|986.2|981.2|984.8|979.8|242
1649775900000|2022-04-12 15:05:00|985.5|980.5|985.3|980.3|986.4|981.4|984.5|979.5|200
1649776200000|2022-04-12 15:10:00|985.2|980.2|983|978|985.2|980.2|982.4|977.4|208
1649776500000|2022-04-12 15:15:00|983.2|978.2|985.7|980.7|986.6|981.6|982.5|977.5|256
1649776800000|2022-04-12 15:20:00|985.9|980.9|987.5|982.5|988.6|983.6|985.4|980.4|225
1649777100000|2022-04-12 15:25:00|987.9|982.9|986.9|981.9|988.1|983.1|984.8|979.8|213
1649777400000|2022-04-12 15:30:00|986.8|981.8|985.8|980.8|989.3|984.3|984.7|979.7|247
1649777700000|2022-04-12 15:35:00|986|981|986.1|981.1|987.9|982.9|985.3|980.3|173
1649778000000|2022-04-12 15:40:00|986|981|986.5|981.5|986.9|981.9|985.4|980.4|124
1649778300000|2022-04-12 15:45:00|986.4|981.4|983.5|978.5|986.7|981.7|983|978|183
1649778600000|2022-04-12 15:50:00|983.6|978.6|982.6|977.6|984.5|979.5|982.4|977.4|94
1649778900000|2022-04-12 15:55:00|982.5|977.5|982.1|977.1|983.2|978.2|981.7|976.7|145
1649779200000|2022-04-12 16:00:00|981.9|976.9|982.8|977.8|983.4|978.4|981.4|976.4|187
1649779500000|2022-04-12 16:05:00|982.7|977.7|982.2|977.2|982.7|977.7|980.7|975.7|177
1649779800000|2022-04-12 16:10:00|982.1|977.1|984.3|979.3|984.5|979.5|981.6|976.6|152
1649780100000|2022-04-12 16:15:00|984.4|979.4|983.4|978.4|984.6|979.6|983|978|128
1649780400000|2022-04-12 16:20:00|983.5|978.5|983.6|978.6|984.3|979.3|983.1|978.1|158
1649780700000|2022-04-12 16:25:00|983.9|978.9|982.4|977.4|983.9|978.9|982.1|977.1|112
1649781000000|2022-04-12 16:30:00|982.5|977.5|981.2|976.2|983.6|978.6|981.2|976.2|127
1649781300000|2022-04-12 16:35:00|981.1|976.1|981.4|976.4|982.1|977.1|981|976|141
1649781600000|2022-04-12 16:40:00|981.5|976.5|980.8|975.8|982|977|980.7|975.7|221
1649781900000|2022-04-12 16:45:00|980.9|975.9|980.2|975.2|981.1|976.1|979.5|974.5|231
1649782200000|2022-04-12 16:50:00|980.1|975.1|980.3|975.3|980.6|975.6|979.6|974.6|195
1649782500000|2022-04-12 16:55:00|980.4|975.4|979.8|974.8|980.9|975.9|979.1|974.1|160
1649782800000|2022-04-12 17:00:00|979.9|974.9|976.8|971.8|980.1|975.1|976.8|971.8|300
1649783100000|2022-04-12 17:05:00|976.9|971.9|974.6|969.6|977.5|972.5|973.8|968.8|224
1649783400000|2022-04-12 17:10:00|974.4|969.4|975|970|975.4|970.4|973.4|968.4|156
1649783700000|2022-04-12 17:15:00|974.9|969.9|976.1|971.1|977.1|972.1|974.7|969.7|113
1649784000000|2022-04-12 17:20:00|976|971|975.9|970.9|976.3|971.3|974.6|969.6|124
1649784300000|2022-04-12 17:25:00|976.1|971.1|975.5|970.5|976.2|971.2|974.6|969.6|130
1649784600000|2022-04-12 17:30:00|975.4|970.4|977.2|972.2|977.4|972.4|974.9|969.9|73
1649784900000|2022-04-12 17:35:00|977.1|972.1|976.5|971.5|977.1|972.1|976.5|971.5|106
1649785200000|2022-04-12 17:40:00|976.6|971.6|976.1|971.1|976.7|971.7|976|971|90
1649785500000|2022-04-12 17:45:00|976.2|971.2|976.2|971.2|976.5|971.5|976|971|88
1649785800000|2022-04-12 17:50:00|976.1|971.1|974.9|969.9|977.1|972.1|974.9|969.9|71
1649786100000|2022-04-12 17:55:00|975|970|972.5|967.5|975|970|972.4|967.4|61
1649786400000|2022-04-12 18:00:00|972.6|967.6|972.1|967.1|972.7|967.7|971.5|966.5|99
1649786700000|2022-04-12 18:05:00|972.2|967.2|972.8|967.8|974|969|972.1|967.1|65
1649787000000|2022-04-12 18:10:00|972.9|967.9|972.4|967.4|972.9|967.9|971.5|966.5|83
1649787300000|2022-04-12 18:15:00|972.3|967.3|973.4|968.4|974.2|969.2|972|967|97
1649787600000|2022-04-12 18:20:00|973.5|968.5|972.8|967.8|973.5|968.5|972.6|967.6|60
1649787900000|2022-04-12 18:25:00|972.9|967.9|971.3|966.3|973.1|968.1|971.3|966.3|121
1649788200000|2022-04-12 18:30:00|971|966|970.6|965.6|971.2|966.2|969.2|964.2|88
1649788500000|2022-04-12 18:35:00|970.8|965.8|971.7|966.7|972.4|967.4|970.4|965.4|60
1649788800000|2022-04-12 18:40:00|971.8|966.8|971.9|966.9|972|967|971.7|966.7|57
1649789100000|2022-04-12 18:45:00|971.8|966.8|972.1|967.1|972.9|967.9|971.8|966.8|89
1649789400000|2022-04-12 18:50:00|972.2|967.2|971.3|966.3|972.7|967.7|970.5|965.5|120
1649789700000|2022-04-12 18:55:00|971.2|966.2|971|966|971.5|966.5|970.6|965.6|63
1649790000000|2022-04-12 19:00:00|971.1|966.1|971.8|966.8|972.3|967.3|970.9|965.9|104
1649790300000|2022-04-12 19:05:00|971.6|966.6|971|966|971.6|966.6|970.8|965.8|54
1649790600000|2022-04-12 19:10:00|970.9|965.9|971.8|966.8|972.4|967.4|970.6|965.6|85
1649790900000|2022-04-12 19:15:00|971.7|966.7|972.1|967.1|972.3|967.3|971.6|966.6|44
1649791200000|2022-04-12 19:20:00|972.2|967.2|972.1|967.1|972.8|967.8|972|967|85
1649791500000|2022-04-12 19:25:00|972|967|970.9|965.9|972.1|967.1|970.6|965.6|80
1649791800000|2022-04-12 19:30:00|970.8|965.8|970.4|965.4|971.1|966.1|970.4|965.4|77
1649792100000|2022-04-12 19:35:00|970.3|965.3|972.4|967.4|972.4|967.4|970.3|965.3|82
1649792400000|2022-04-12 19:40:00|972.5|967.5|971.9|966.9|972.6|967.6|971.9|966.9|71
1649792700000|2022-04-12 19:45:00|972|967|971.2|966.2|972.3|967.3|971.2|966.2|98
1649793000000|2022-04-12 19:50:00|971.1|966.1|971.7|966.7|971.8|966.8|971.1|966.1|54
1649793300000|2022-04-12 19:55:00|971.6|966.6|972|967|972.6|967.6|971.2|966.2|78
1649793600000|2022-04-12 20:00:00|971.9|966.9|972.2|967.2|972.3|967.3|971.7|966.7|109
1649793900000|2022-04-12 20:05:00|972.3|967.3|972.5|967.5|972.7|967.7|972.3|967.3|14
1649794200000|2022-04-12 20:10:00|972.3|967.3|972.2|967.2|972.5|967.5|972.2|967.2|20
1649794500000|2022-04-12 20:15:00|972.3|967.3|972.1|967.1|972.3|967.3|972|967|23
1649794800000|2022-04-12 20:20:00|972|967|972.1|967.1|972.2|967.2|971.9|966.9|27
1649795100000|2022-04-12 20:25:00|972|967|972.1|967.1|972.2|967.2|971.9|966.9|21
1649795400000|2022-04-12 20:30:00|972|967|972|967|972.1|967.1|971.8|966.8|23
1649795700000|2022-04-12 20:35:00|971.9|966.9|972.5|967.5|972.5|967.5|971.8|966.8|36
1649796000000|2022-04-12 20:40:00|972.4|967.4|972.6|967.6|973|968|972.4|967.4|43
1649796300000|2022-04-12 20:45:00|972.1|967.1|972.6|967.6|972.6|967.6|971.9|966.9|29
1649796600000|2022-04-12 20:50:00|972.9|967.9|973.1|968.1|973.1|968.1|972.7|967.7|42
1649796900000|2022-04-12 20:55:00|973|968|974|963|976.7|968.8|973|962.9|44
1649800800000|2022-04-12 22:00:00|973.8|964.9|972.7|967.7|973.8|967.8|971.9|964.9|60
1649801100000|2022-04-12 22:05:00|972.6|967.6|973.3|968.3|973.3|968.3|972.5|967.5|52
1649801400000|2022-04-12 22:10:00|973.2|968.2|973.4|968.4|973.6|968.6|973.2|968.2|34
1649801700000|2022-04-12 22:15:00|973.3|968.3|973.2|968.2|973.7|968.7|973.2|968.2|23
1649802000000|2022-04-12 22:20:00|973.3|968.3|974.3|969.3|974.6|969.6|973.3|968.3|41
1649802300000|2022-04-12 22:25:00|974.4|969.4|974.3|969.3|974.5|969.5|973.9|968.9|30
1649802600000|2022-04-12 22:30:00|974.2|969.2|974|969|974.3|969.3|973.8|968.8|32
1649802900000|2022-04-12 22:35:00|973.9|968.9|973.8|968.8|974|969|973.7|968.7|32
1649803200000|2022-04-12 22:40:00|973.7|968.7|973.1|968.1|973.7|968.7|973.1|968.1|64
1649803500000|2022-04-12 22:45:00|973.2|968.2|973.5|968.5|973.7|968.7|972.8|967.8|27
1649803800000|2022-04-12 22:50:00|973.6|968.6|973.1|968.1|973.8|968.8|973.1|968.1|64
1649804100000|2022-04-12 22:55:00|973|968|973.7|968.7|973.7|968.7|972.9|967.9|95
1649804400000|2022-04-12 23:00:00|973.6|968.6|973.6|968.6|973.9|968.9|973.5|968.5|32
1649804700000|2022-04-12 23:05:00|973.5|968.5|973.4|968.4|973.7|968.7|973.4|968.4|14
1649805000000|2022-04-12 23:10:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1649805300000|2022-04-12 23:15:00|973.1|968.1|973.2|968.2|973.3|968.3|972.9|967.9|13
1649805600000|2022-04-12 23:20:00|973.1|968.1|973|968|973.2|968.2|972.9|967.9|32
1649805900000|2022-04-12 23:25:00|972.9|967.9|973.3|968.3|973.4|968.4|972.4|967.4|25
1649806200000|2022-04-12 23:30:00|973.4|968.4|973.2|968.2|973.4|968.4|972.9|967.9|36
1649806500000|2022-04-12 23:35:00|973.1|968.1|973|968|973.4|968.4|973|968|18
1649806800000|2022-04-12 23:40:00|973.1|968.1|973.4|968.4|973.5|968.5|972.9|967.9|39
1649807100000|2022-04-12 23:45:00|973.3|968.3|973.6|968.6|973.7|968.7|973.1|968.1|54
1649807400000|2022-04-12 23:50:00|973.7|968.7|973.6|968.6|974|969|973.4|968.4|32
1649807700000|2022-04-12 23:55:00|973.5|968.5|973.7|968.7|973.8|968.8|973.4|968.4|23
1649808000000|2022-04-13 00:00:00|973.8|968.8|975.1|970.1|975.7|970.7|973.7|968.7|111
1649808300000|2022-04-13 00:05:00|975.2|970.2|974.6|969.6|975.4|970.4|974.2|969.2|55
1649808600000|2022-04-13 00:10:00|974.7|969.7|975.5|970.5|975.5|970.5|974.2|969.2|91
1649808900000|2022-04-13 00:15:00|975.6|970.6|975.3|970.3|976.2|971.2|975.1|970.1|110
1649809200000|2022-04-13 00:20:00|975.4|970.4|975.4|970.4|975.5|970.5|974.9|969.9|33
1649809500000|2022-04-13 00:25:00|975.3|970.3|974.9|969.9|975.3|970.3|974|969|88
1649809800000|2022-04-13 00:30:00|974.8|969.8|974.4|969.4|975.2|970.2|974.3|969.3|61
1649810100000|2022-04-13 00:35:00|974.5|969.5|974.3|969.3|974.9|969.9|973.9|968.9|86
1649810400000|2022-04-13 00:40:00|974|969|974.3|969.3|974.5|969.5|973.6|968.6|72
1649810700000|2022-04-13 00:45:00|974.4|969.4|974.7|969.7|974.7|969.7|974.1|969.1|61
1649811000000|2022-04-13 00:50:00|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|49
1649811300000|2022-04-13 00:55:00|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|28
1649811600000|2022-04-13 01:00:00|974.9|969.9|975.4|970.4|975.7|970.7|974.7|969.7|146
1649811900000|2022-04-13 01:05:00|975.3|970.3|975.3|970.3|975.6|970.6|975|970|82
1649812200000|2022-04-13 01:10:00|975.4|970.4|974.7|969.7|975.6|970.6|974.6|969.6|104
1649812500000|2022-04-13 01:15:00|974.8|969.8|975.4|970.4|975.5|970.5|974.3|969.3|54
1649812800000|2022-04-13 01:20:00|975.3|970.3|975.7|970.7|975.8|970.8|975.1|970.1|103
1649813100000|2022-04-13 01:25:00|975.8|970.8|974.7|969.7|975.9|970.9|974.6|969.6|42
1649813400000|2022-04-13 01:30:00|974.6|969.6|974.1|969.1|975.3|970.3|973.9|968.9|91
1649813700000|2022-04-13 01:35:00|974|969|973.4|968.4|974.3|969.3|973.1|968.1|96
1649814000000|2022-04-13 01:40:00|973.6|968.6|975|970|975.2|970.2|973.5|968.5|77
1649814300000|2022-04-13 01:45:00|975.1|970.1|975.1|970.1|975.2|970.2|975|970|41
1649814600000|2022-04-13 01:50:00|975|970|975.9|970.9|976|971|975|970|81
1649814900000|2022-04-13 01:55:00|976|971|976.6|971.6|976.6|971.6|975.9|970.9|68
1649815200000|2022-04-13 02:00:00|976.7|971.7|976.9|971.9|977.5|972.5|976.5|971.5|124
1649815500000|2022-04-13 02:05:00|977|972|976.6|971.6|977.3|972.3|976.5|971.5|54
1649815800000|2022-04-13 02:10:00|976.5|971.5|977.2|972.2|977.2|972.2|976.4|971.4|75
1649816100000|2022-04-13 02:15:00|977.3|972.3|977.1|972.1|977.6|972.6|977|972|89
1649816400000|2022-04-13 02:20:00|977|972|978.1|973.1|978.6|973.6|977|972|262
1649816700000|2022-04-13 02:25:00|978.3|973.3|977.2|972.2|978.3|973.3|977.1|972.1|61
1649817000000|2022-04-13 02:30:00|977.1|972.1|977.6|972.6|977.9|972.9|977.1|972.1|64
1649817300000|2022-04-13 02:35:00|977.7|972.7|977.2|972.2|977.9|972.9|977.1|972.1|79
1649817600000|2022-04-13 02:40:00|977.3|972.3|976.9|971.9|977.6|972.6|976.9|971.9|57
1649817900000|2022-04-13 02:45:00|977|972|977.2|972.2|977.3|972.3|976.7|971.7|69
1649818200000|2022-04-13 02:50:00|977.1|972.1|977.6|972.6|977.9|972.9|977.1|972.1|360
1649818500000|2022-04-13 02:55:00|977.7|972.7|977.6|972.6|977.8|972.8|977.4|972.4|63
1649818800000|2022-04-13 03:00:00|977.7|972.7|978.6|973.6|978.7|973.7|977.7|972.7|54
1649819100000|2022-04-13 03:05:00|978.5|973.5|978.2|973.2|978.8|973.8|977.7|972.7|95
1649819400000|2022-04-13 03:10:00|978.3|973.3|978.2|973.2|978.7|973.7|978|973|59
1649819700000|2022-04-13 03:15:00|978.3|973.3|977.6|972.6|978.5|973.5|977.5|972.5|27
1649820000000|2022-04-13 03:20:00|977.7|972.7|977.5|972.5|977.9|972.9|977.4|972.4|39
1649820300000|2022-04-13 03:25:00|977.6|972.6|977.7|972.7|978.2|973.2|977.6|972.6|47
1649820600000|2022-04-13 03:30:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|61
1649820900000|2022-04-13 03:35:00|977.9|972.9|977.9|972.9|978.4|973.4|977.8|972.8|36
1649821200000|2022-04-13 03:40:00|978|973|978.3|973.3|978.4|973.4|977.5|972.5|47
1649821500000|2022-04-13 03:45:00|978.4|973.4|978.2|973.2|978.8|973.8|978.2|973.2|43
1649821800000|2022-04-13 03:50:00|978.1|973.1|978.1|973.1|978.1|973.1|977.9|972.9|9
1649822100000|2022-04-13 03:55:00|978|973|977.9|972.9|978.4|973.4|977.9|972.9|35
1649822400000|2022-04-13 04:00:00|977.8|972.8|977.8|972.8|978.2|973.2|977.8|972.8|24
1649822700000|2022-04-13 04:05:00|977.9|972.9|978.2|973.2|978.3|973.3|977.8|972.8|31
1649823000000|2022-04-13 04:10:00|978.3|973.3|978.4|973.4|978.4|973.4|978|973|37
1649823300000|2022-04-13 04:15:00|978.3|973.3|979.2|974.2|979.2|974.2|978|973|37
1649823600000|2022-04-13 04:20:00|979.1|974.1|979.2|974.2|979.6|974.6|978.9|973.9|46
1649823900000|2022-04-13 04:25:00|979.3|974.3|979|974|979.7|974.7|979|974|23
1649824200000|2022-04-13 04:30:00|978.9|973.9|978.9|973.9|979.1|974.1|978.9|973.9|39
1649824500000|2022-04-13 04:35:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|12
1649824800000|2022-04-13 04:40:00|979.1|974.1|979.2|974.2|979.4|974.4|978.9|973.9|44
1649825100000|2022-04-13 04:45:00|979.1|974.1|979.1|974.1|979.2|974.2|979|974|49
1649825400000|2022-04-13 04:50:00|979.2|974.2|979.1|974.1|979.6|974.6|979|974|56
1649825700000|2022-04-13 04:55:00|979|974|978.7|973.7|979|974|978.5|973.5|83
1649826000000|2022-04-13 05:00:00|978.6|973.6|979.4|974.4|979.4|974.4|978.4|973.4|47
1649826300000|2022-04-13 05:05:00|979.3|974.3|979.3|974.3|979.8|974.8|978.8|973.8|76
1649826600000|2022-04-13 05:10:00|979.2|974.2|979.3|974.3|979.6|974.6|978.9|973.9|50
1649826900000|2022-04-13 05:15:00|979.5|974.5|979.5|974.5|979.7|974.7|979.3|974.3|37
1649827200000|2022-04-13 05:20:00|979.6|974.6|979.9|974.9|979.9|974.9|979.5|974.5|29
1649827500000|2022-04-13 05:25:00|980|975|979.8|974.8|980|975|979.3|974.3|19
1649827800000|2022-04-13 05:30:00|979.9|974.9|981.1|976.1|981.1|976.1|979.7|974.7|76
1649828100000|2022-04-13 05:35:00|981|976|981.8|976.8|982.8|977.8|981|976|134
1649828400000|2022-04-13 05:40:00|981.7|976.7|982.2|977.2|982.2|977.2|981.2|976.2|56
1649828700000|2022-04-13 05:45:00|982.3|977.3|981.4|976.4|982.3|977.3|981.3|976.3|45
1649829000000|2022-04-13 05:50:00|981.3|976.3|981.5|976.5|981.5|976.5|981.2|976.2|42
1649829300000|2022-04-13 05:55:00|981.4|976.4|981.1|976.1|981.5|976.5|980.8|975.8|83
1649829600000|2022-04-13 06:00:00|981|976|980.6|975.6|981.5|976.5|980.3|975.3|126
1649829900000|2022-04-13 06:05:00|980.7|975.7|979.8|974.8|980.8|975.8|979.6|974.6|90
1649830200000|2022-04-13 06:10:00|979.9|974.9|980.1|975.1|980.4|975.4|979.7|974.7|66
1649830500000|2022-04-13 06:15:00|980|975|980.4|975.4|981.3|976.1|980|974.9|170
1649830800000|2022-04-13 06:20:00|981|975|982|977|982.1|977.1|979.9|974.7|122
1649831100000|2022-04-13 06:25:00|982.1|977.1|982.6|977.6|982.6|977.6|981.6|976.6|432
1649831400000|2022-04-13 06:30:00|982.7|977.7|981.4|976.4|982.7|977.7|981.1|976.1|125
1649831700000|2022-04-13 06:35:00|981.5|976.5|981.4|976.4|982.4|977.4|981.3|976.3|47
1649832000000|2022-04-13 06:40:00|981.3|976.3|982|977|982.3|977.3|981.3|976.3|69
1649832300000|2022-04-13 06:45:00|981.9|976.9|981.8|976.8|982.4|977.4|981.6|976.6|78
1649832600000|2022-04-13 06:50:00|981.7|976.7|981.7|976.7|982.6|977.6|981.5|976.5|45
1649832900000|2022-04-13 06:55:00|981.9|976.9|981.6|976.6|982.6|977.6|981.4|976.4|91
1649833200000|2022-04-13 07:00:00|981.5|976.5|981.3|976.3|982.3|977.3|981.1|976.1|105
1649833500000|2022-04-13 07:05:00|981.2|976.2|980.7|975.7|981.4|976.4|980.6|975.6|148
1649833800000|2022-04-13 07:10:00|980.8|975.8|980.8|975.8|981.2|976.2|980.6|975.6|100
1649834100000|2022-04-13 07:15:00|980.7|975.7|981|976|981.4|976.4|980.7|975.7|96
1649834400000|2022-04-13 07:20:00|980.9|975.9|980.9|975.9|981.3|976.3|980.7|975.7|201
1649834700000|2022-04-13 07:25:00|980.8|975.8|981.5|976.5|981.7|976.7|980.8|975.8|175
1649835000000|2022-04-13 07:30:00|981.2|976.2|981.4|976.4|981.4|976.4|980.7|975.7|187
1649835300000|2022-04-13 07:35:00|981.3|976.3|983|978|983.2|978.2|981.3|976.3|222
1649835600000|2022-04-13 07:40:00|982.8|977.8|984.2|979.2|984.2|979.2|982.1|977.1|121
1649835900000|2022-04-13 07:45:00|984.1|979.1|984.8|979.8|985.5|980.5|984.1|979.1|112
1649836200000|2022-04-13 07:50:00|984.9|979.9|984.9|979.9|985.2|980.2|984.1|979.1|82
1649836500000|2022-04-13 07:55:00|984.8|979.8|986.2|981.2|986.7|981.7|984.8|979.8|97
1649836800000|2022-04-13 08:00:00|986.1|981.1|987|982|988.9|983.9|986|981|115
1649837100000|2022-04-13 08:05:00|987.1|982.1|989|984|989|984|987|982|117
1649837400000|2022-04-13 08:10:00|988.9|983.9|988.6|983.6|989.7|984.7|988|983|111
1649837700000|2022-04-13 08:15:00|988.5|983.5|988.7|983.7|989.7|984.7|988.1|983.1|151
1649838000000|2022-04-13 08:20:00|988.5|983.5|988.6|983.6|988.6|983.6|987.4|982.4|134
1649838300000|2022-04-13 08:25:00|988.5|983.5|989.7|984.7|989.7|984.7|987.9|982.9|104
1649838600000|2022-04-13 08:30:00|989.6|984.6|989.7|984.7|990.1|985.1|989.4|984.4|129
1649838900000|2022-04-13 08:35:00|989.6|984.6|989.6|984.6|989.9|984.9|989.5|984.5|76
1649839200000|2022-04-13 08:40:00|989.5|984.5|989.8|984.8|990.2|985.2|989.5|984.5|57
1649839500000|2022-04-13 08:45:00|989.9|984.9|989.6|984.6|990|985|989.2|984.2|100
1649839800000|2022-04-13 08:50:00|989.7|984.7|989.2|984.2|990.1|985.1|989.1|984.1|95
1649840100000|2022-04-13 08:55:00|989.1|984.1|988.4|983.4|989.2|984.2|988.3|983.3|66
1649840400000|2022-04-13 09:00:00|988.5|983.5|989.4|984.4|990|985|988.3|983.3|86
1649840700000|2022-04-13 09:05:00|989.5|984.5|988.8|983.8|990|985|988.7|983.7|36
1649841000000|2022-04-13 09:10:00|988.9|983.9|989.4|984.4|989.7|984.7|988.7|983.7|59
1649841300000|2022-04-13 09:15:00|989.5|984.5|988.9|983.9|989.5|984.5|988.7|983.7|68
1649841600000|2022-04-13 09:20:00|988.8|983.8|989|984|989.1|984.1|988.7|983.7|21
1649841900000|2022-04-13 09:25:00|988.4|983.4|988.6|983.6|989|984|988.4|983.4|64
1649842200000|2022-04-13 09:30:00|988.5|983.5|988.9|983.9|988.9|983.9|987.8|982.8|58
1649842500000|2022-04-13 09:35:00|988.8|983.8|989.5|984.5|989.6|984.6|988.4|983.4|94
1649842800000|2022-04-13 09:40:00|989.6|984.6|989.6|984.6|990.4|985.4|988.8|983.8|169
1649843100000|2022-04-13 09:45:00|989.5|984.5|988.9|983.9|990.3|985.3|988.5|983.5|121
1649843400000|2022-04-13 09:50:00|988.7|983.7|989.2|984.2|989.6|984.6|988.4|983.4|112
1649843700000|2022-04-13 09:55:00|989.4|984.4|990|985|990.1|985.1|989.2|984.2|116
1649844000000|2022-04-13 10:00:00|989.9|984.9|993.4|988.4|994.2|989.2|989.7|984.7|133
1649844300000|2022-04-13 10:05:00|993.5|988.5|993|988|993.8|988.8|992.4|987.4|187
1649844600000|2022-04-13 10:10:00|992.7|987.7|993.3|988.3|994.2|989.2|992.4|987.4|184
1649844900000|2022-04-13 10:15:00|993.2|988.2|992.6|987.6|993.2|988.2|992.4|987.4|34
1649845200000|2022-04-13 10:20:00|992.7|987.7|992.6|987.6|993.5|988.5|992.5|987.5|87
1649845500000|2022-04-13 10:25:00|992.7|987.7|992.7|987.7|993.6|988.6|992.5|987.5|66
1649845800000|2022-04-13 10:30:00|992.8|987.8|991|986|992.8|987.8|990.8|985.8|75
1649846100000|2022-04-13 10:35:00|991.1|986.1|991.4|986.4|992.3|987.3|991.1|986.1|39
1649846400000|2022-04-13 10:40:00|991.5|986.5|989.3|984.3|991.5|986.5|989.2|984.2|25
1649846700000|2022-04-13 10:45:00|989.2|984.2|990.2|985.2|990.5|985.5|988.9|983.9|105
1649847000000|2022-04-13 10:50:00|990.3|985.3|990.2|985.2|990.6|985.6|990|985|57
1649847300000|2022-04-13 10:55:00|989.9|984.9|991.2|986.2|991.2|986.2|989.8|984.8|126
1649847600000|2022-04-13 11:00:00|991.3|986.3|990.1|985.1|991.4|986.4|989.6|984.6|74
1649847900000|2022-04-13 11:05:00|990|985|991.4|986.4|991.6|986.6|990|985|64
1649848200000|2022-04-13 11:10:00|991.6|986.6|989.8|984.8|991.6|986.6|989.8|984.8|64
1649848500000|2022-04-13 11:15:00|989.9|984.9|990.1|985.1|990.5|985.5|989.9|984.9|40
1649848800000|2022-04-13 11:20:00|990|985|990.9|985.9|991.5|986.5|990|985|76
1649849100000|2022-04-13 11:25:00|991.1|986.1|991.8|986.8|992|987|990.7|985.7|110
1649849400000|2022-04-13 11:30:00|991.9|986.9|991|986|992|987|990.7|985.7|121
1649849700000|2022-04-13 11:35:00|991.1|986.1|991.1|986.1|992|987|991|986|126
1649850000000|2022-04-13 11:40:00|991.2|986.2|990.7|985.7|991.7|986.7|990.7|985.7|82
1649850300000|2022-04-13 11:45:00|990.8|985.8|990.1|985.1|990.9|985.9|989.9|984.9|64
1649850600000|2022-04-13 11:50:00|990|985|988|983|990.1|985.1|987.3|982.3|98
1649850900000|2022-04-13 11:55:00|987.7|982.7|986.4|981.4|988.5|983.5|985.7|980.7|135
1649851200000|2022-04-13 12:00:00|986.3|981.3|989.2|984.2|989.5|984.5|986.3|981.3|211
1649851500000|2022-04-13 12:05:00|989.4|984.4|988.4|983.4|990|985|988.2|983.2|109
1649851800000|2022-04-13 12:10:00|988.6|983.6|989.6|984.6|990.5|985.5|988.3|983.3|181
1649852100000|2022-04-13 12:15:00|989.7|984.7|987.1|982.1|990.1|985.1|986.8|981.8|146
1649852400000|2022-04-13 12:20:00|986.8|981.8|982.2|977.2|986.8|981.8|982.2|977.2|238
1649852700000|2022-04-13 12:25:00|982.3|977.3|984.3|979.3|984.4|979.4|981.5|976.5|75
1649853000000|2022-04-13 12:30:00|983.6|978.6|985.2|980.2|986.6|981.6|982.4|977.4|322
1649853300000|2022-04-13 12:35:00|985.1|980.1|985.8|980.8|986.4|981.4|979.6|974.6|169
1649853600000|2022-04-13 12:40:00|985.7|980.7|986.4|981.4|987.7|982.7|985.1|980.1|248
1649853900000|2022-04-13 12:45:00|986.3|981.3|987.4|982.4|987.6|982.6|985.1|980.1|224
1649854200000|2022-04-13 12:50:00|987.5|982.5|986.8|981.8|987.5|982.5|985.2|980.2|132
1649854500000|2022-04-13 12:55:00|986.7|981.7|987.3|982.3|988|983|986.1|981.1|149
1649854800000|2022-04-13 13:00:00|987.4|982.4|983.1|978.1|987.9|982.9|982.1|977.1|241
1649855100000|2022-04-13 13:05:00|983.2|978.2|984|979|984.5|979.5|982.2|977.2|219
1649855400000|2022-04-13 13:10:00|984.3|979.3|984|979|984.5|979.5|982.7|977.7|165
1649855700000|2022-04-13 13:15:00|983.9|978.9|984.7|979.7|985.1|980.1|982.9|977.9|133
1649856000000|2022-04-13 13:20:00|984.6|979.6|986.8|981.8|986.8|981.8|984.4|979.4|217
1649856300000|2022-04-13 13:25:00|986.9|981.9|984.4|979.4|987|982|984.3|979.3|116
1649856600000|2022-04-13 13:30:00|984.3|979.3|987.8|982.8|987.9|982.9|984.3|979.3|215
1649856900000|2022-04-13 13:35:00|987.7|982.7|987.7|982.7|988.3|983.3|985.8|980.8|301
1649857200000|2022-04-13 13:40:00|987.5|982.5|987.8|982.8|991.4|986.4|987.2|982.2|277
1649857500000|2022-04-13 13:45:00|987.7|982.7|986.6|981.6|987.8|982.8|984.5|979.5|261
1649857800000|2022-04-13 13:50:00|986.7|981.7|987|982|988.5|983.5|985.9|980.9|258
1649858100000|2022-04-13 13:55:00|987.1|982.1|987.4|982.4|988|983|986.8|981.8|168
1649858400000|2022-04-13 14:00:00|987.2|982.2|984.8|979.8|987.7|982.7|984.8|979.8|264
1649858700000|2022-04-13 14:05:00|984.9|979.9|986.9|981.9|986.9|981.9|984.6|979.6|175
1649859000000|2022-04-13 14:10:00|987|982|986.5|981.5|987.3|982.3|985.5|980.5|184
1649859300000|2022-04-13 14:15:00|986.3|981.3|986.2|981.2|986.6|981.6|985.6|980.6|182
1649859600000|2022-04-13 14:20:00|986.3|981.3|985.7|980.7|988|983|985.5|980.5|175
1649859900000|2022-04-13 14:25:00|985.8|980.8|982.7|977.7|985.8|980.8|982.5|977.5|230
1649860200000|2022-04-13 14:30:00|982.8|977.8|981.1|976.1|982.8|977.8|980.2|975.2|213
1649860500000|2022-04-13 14:35:00|981.2|976.2|979.9|974.9|981.6|976.6|979.4|974.4|181
1649860800000|2022-04-13 14:40:00|979.8|974.8|980.9|975.9|981.1|976.1|979.6|974.6|125
1649861100000|2022-04-13 14:45:00|980.8|975.8|981.5|976.5|981.8|976.8|979.7|974.7|108
1649861400000|2022-04-13 14:50:00|981.6|976.6|983.3|978.3|985|980|981.6|976.6|150
1649861700000|2022-04-13 14:55:00|983.4|978.4|983.8|978.8|983.9|978.9|982.7|977.7|143
1649862000000|2022-04-13 15:00:00|983.6|978.6|982.4|977.4|984.3|979.3|982.4|977.4|148
1649862300000|2022-04-13 15:05:00|982.6|977.6|983.1|978.1|984|979|982.5|977.5|166
1649862600000|2022-04-13 15:10:00|983.2|978.2|985.9|980.9|985.9|980.9|983.2|978.2|107
1649862900000|2022-04-13 15:15:00|986|981|985.7|980.7|986|981|984.4|979.4|73
1649863200000|2022-04-13 15:20:00|985.6|980.6|985.9|980.9|986.8|981.8|985.1|980.1|93
1649863500000|2022-04-13 15:25:00|986|981|987.8|982.8|988.7|983.7|986|981|108
1649863800000|2022-04-13 15:30:00|987.9|982.9|988.6|983.6|988.7|983.7|987.3|982.3|64
1649864100000|2022-04-13 15:35:00|988.7|983.7|989.5|984.5|989.7|984.7|988.6|983.6|147
1649864400000|2022-04-13 15:40:00|989.3|984.3|990.5|985.5|990.5|985.5|988.2|983.2|104
1649864700000|2022-04-13 15:45:00|990.4|985.4|991.8|986.8|993.3|988.3|989.9|984.9|169
1649865000000|2022-04-13 15:50:00|991.7|986.7|993.4|988.4|995.1|990.1|991.7|986.7|211
1649865300000|2022-04-13 15:55:00|993.5|988.5|995|990|995.7|990.7|993.5|988.5|133
1649865600000|2022-04-13 16:00:00|994.9|989.9|993.9|988.9|995.1|990.1|993.7|988.7|140
1649865900000|2022-04-13 16:05:00|993.8|988.8|992.1|987.1|994.5|989.5|991.8|986.8|122
1649866200000|2022-04-13 16:10:00|992|987|992.9|987.9|993.3|988.3|991.7|986.7|122
1649866500000|2022-04-13 16:15:00|993|988|993.1|988.1|993.4|988.4|992.7|987.7|160
1649866800000|2022-04-13 16:20:00|993.3|988.3|992.3|987.3|993.4|988.4|991.8|986.8|142
1649867100000|2022-04-13 16:25:00|992.5|987.5|992.8|987.8|993.1|988.1|992.1|987.1|93
1649867400000|2022-04-13 16:30:00|992.9|987.9|993.2|988.2|993.5|988.5|992.7|987.7|83
1649867700000|2022-04-13 16:35:00|993.3|988.3|992.2|987.2|993.3|988.3|991.6|986.6|103
1649868000000|2022-04-13 16:40:00|992.4|987.4|992.8|987.8|993|988|991.9|986.9|94
1649868300000|2022-04-13 16:45:00|992.9|987.9|995|990|995.6|990.6|992.8|987.8|55
1649868600000|2022-04-13 16:50:00|995.1|990.1|994|989|995.2|990.2|993.7|988.7|57
1649868900000|2022-04-13 16:55:00|994.3|989.3|993.3|988.3|994.7|989.7|993|988|89
1649869200000|2022-04-13 17:00:00|993.4|988.4|994.6|989.6|995.3|990.3|991.9|986.9|204
1649869500000|2022-04-13 17:05:00|994.7|989.7|995.2|990.2|995.3|990.3|994.3|989.3|69
1649869800000|2022-04-13 17:10:00|995.1|990.1|993.8|988.8|995.1|990.1|993.7|988.7|100
1649870100000|2022-04-13 17:15:00|993.7|988.7|993.8|988.8|994.1|989.1|993.6|988.6|76
1649870400000|2022-04-13 17:20:00|993.5|988.5|994|989|994.1|989.1|993|988|95
1649870700000|2022-04-13 17:25:00|994.1|989.1|992.7|987.7|994.6|989.6|992.7|987.7|147
1649871000000|2022-04-13 17:30:00|992.6|987.6|994.7|989.7|994.9|989.9|992.6|987.6|60
1649871300000|2022-04-13 17:35:00|994.6|989.6|992.5|987.5|995|990|992.4|987.4|93
1649871600000|2022-04-13 17:40:00|992.4|987.4|992.2|987.2|992.5|987.5|991.4|986.4|58
1649871900000|2022-04-13 17:45:00|992.1|987.1|992.8|987.8|992.9|987.9|992.1|987.1|53
1649872200000|2022-04-13 17:50:00|992.7|987.7|992.7|987.7|992.9|987.9|992.6|987.6|90
1649872500000|2022-04-13 17:55:00|992.6|987.6|992.3|987.3|992.7|987.7|992|987|74
1649872800000|2022-04-13 18:00:00|992.4|987.4|992.1|987.1|992.6|987.6|992.1|987.1|92
1649873100000|2022-04-13 18:05:00|992.2|987.2|992.7|987.7|993.4|988.4|992.2|987.2|73
1649873400000|2022-04-13 18:10:00|992.6|987.6|992.1|987.1|992.6|987.6|992|987|48
1649873700000|2022-04-13 18:15:00|992.2|987.2|992.8|987.8|992.8|987.8|992.1|987.1|56
1649874000000|2022-04-13 18:20:00|992.7|987.7|992.8|987.8|993.3|988.3|992|987|55
1649874300000|2022-04-13 18:25:00|992.7|987.7|991.4|986.4|992.7|987.7|991.4|986.4|62
1649874600000|2022-04-13 18:30:00|991.6|986.6|991.6|986.6|992.2|987.2|991.2|986.2|44
1649874900000|2022-04-13 18:35:00|991.7|986.7|991.2|986.2|992.6|987.6|991|986|41
1649875200000|2022-04-13 18:40:00|991.1|986.1|992.5|987.5|992.6|987.6|991.1|986.1|130
1649875500000|2022-04-13 18:45:00|992.4|987.4|992.8|987.8|993|988|992.1|987.1|61
1649875800000|2022-04-13 18:50:00|992.9|987.9|992.6|987.6|993|988|992.5|987.5|28
1649876100000|2022-04-13 18:55:00|992.5|987.5|992.5|987.5|993.2|988.2|992.5|987.5|76
1649876400000|2022-04-13 19:00:00|992.6|987.6|991|986|992.6|987.6|990.9|985.9|95
1649876700000|2022-04-13 19:05:00|990.9|985.9|991.4|986.4|992.1|987.1|990.9|985.9|72
1649877000000|2022-04-13 19:10:00|991.2|986.2|991.5|986.5|991.6|986.6|990.9|985.9|42
1649877300000|2022-04-13 19:15:00|991.4|986.4|991.1|986.1|991.6|986.6|990.3|985.3|25
1649877600000|2022-04-13 19:20:00|991.3|986.3|991.5|986.5|992|987|991.2|986.2|78
1649877900000|2022-04-13 19:25:00|991.4|986.4|991.1|986.1|991.6|986.6|990.9|985.9|61
1649878200000|2022-04-13 19:30:00|991.2|986.2|992.1|987.1|992.4|987.4|991.2|986.2|38
1649878500000|2022-04-13 19:35:00|992.2|987.2|992.8|987.8|992.9|987.9|992.2|987.2|61
1649878800000|2022-04-13 19:40:00|992.7|987.7|993.2|988.2|993.6|988.6|992.7|987.7|70
1649879100000|2022-04-13 19:45:00|993|988|993.1|988.1|993.2|988.2|992.5|987.5|80
1649879400000|2022-04-13 19:50:00|993.2|988.2|993.8|988.8|994.1|989.1|993.1|988.1|119
1649879700000|2022-04-13 19:55:00|993.7|988.7|993.3|988.3|994|989|993.2|988.2|128
1649880000000|2022-04-13 20:00:00|993.2|988.2|992.4|987.4|993.2|988.2|991.9|986.9|42
1649880300000|2022-04-13 20:05:00|992.2|987.2|992.4|987.4|992.6|987.6|991.4|986.4|64
1649880600000|2022-04-13 20:10:00|992.5|987.5|992.6|987.6|993.2|988.2|992.3|987.3|40
1649880900000|2022-04-13 20:15:00|992.7|987.7|993.1|988.1|993.1|988.1|992.4|987.4|26
1649881200000|2022-04-13 20:20:00|993|988|993.6|988.6|993.6|988.6|993|988|31
1649881500000|2022-04-13 20:25:00|993.5|988.5|993.1|988.1|993.5|988.5|992.8|987.8|47
1649881800000|2022-04-13 20:30:00|993|988|993|988|993.3|988.3|992.7|987.7|23
1649882100000|2022-04-13 20:35:00|993.1|988.1|992.6|987.6|993.1|988.1|992.2|987.2|43
1649882400000|2022-04-13 20:40:00|992.5|987.5|992.5|987.5|992.6|987.6|992.1|987.1|27
1649882700000|2022-04-13 20:45:00|992.4|987.4|992.5|987.5|992.7|987.7|992.3|987.3|29
1649883000000|2022-04-13 20:50:00|992.3|987.3|992|987|992.7|987.7|992|987|24
1649883300000|2022-04-13 20:55:00|991.9|986.9|997.5|986.5|997.6|987|991.6|982.8|27
1649887200000|2022-04-13 22:00:00|997.3|986.3|994.3|989.3|999.6|990.2|994.2|986.3|73
1649887500000|2022-04-13 22:05:00|994.2|989.2|994.5|989.5|994.7|989.7|994.2|989.2|51
1649887800000|2022-04-13 22:10:00|994.3|989.3|994.3|989.3|995.6|990.6|994.3|989.3|43
1649888100000|2022-04-13 22:15:00|994.4|989.4|994.6|989.6|995.1|990.1|994.2|989.2|20
1649888400000|2022-04-13 22:20:00|994.5|989.5|994.3|989.3|994.6|989.6|994.1|989.1|12
1649888700000|2022-04-13 22:25:00|994.2|989.2|994.8|989.8|995|990|994.2|989.2|30
1649889000000|2022-04-13 22:30:00|994.7|989.7|994.3|989.3|995|990|994.3|989.3|14
1649889300000|2022-04-13 22:35:00|994.4|989.4|994.8|989.8|994.8|989.8|994.2|989.2|15
1649889600000|2022-04-13 22:40:00|994.9|989.9|995.6|990.6|995.6|990.6|994.8|989.8|74
1649889900000|2022-04-13 22:45:00|995.5|990.5|995.8|990.8|995.8|990.8|995.4|990.4|30
1649890200000|2022-04-13 22:50:00|995.7|990.7|995.8|990.8|996.1|991.1|995.7|990.7|56
1649890500000|2022-04-13 22:55:00|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|22
1649890800000|2022-04-13 23:00:00|995.5|990.5|995.5|990.5|995.6|990.6|995.4|990.4|35
1649891100000|2022-04-13 23:05:00|995.4|990.4|995.6|990.6|995.6|990.6|995.4|990.4|27
1649891400000|2022-04-13 23:10:00|995.5|990.5|995.4|990.4|995.7|990.7|995.3|990.3|18
1649891700000|2022-04-13 23:15:00|995.5|990.5|994.9|989.9|995.5|990.5|994.8|989.8|22
1649892000000|2022-04-13 23:20:00|994.8|989.8|995.7|990.7|995.7|990.7|994.8|989.8|22
1649892300000|2022-04-13 23:25:00|995.5|990.5|995.3|990.3|995.6|990.6|995.1|990.1|17
1649892600000|2022-04-13 23:30:00|995.4|990.4|995.1|990.1|995.8|990.8|995|990|41
1649892900000|2022-04-13 23:35:00|995.2|990.2|995.1|990.1|995.7|990.7|995.1|990.1|42
1649893200000|2022-04-13 23:40:00|995.3|990.3|994.3|989.3|995.4|990.4|994.3|989.3|59
1649893500000|2022-04-13 23:45:00|994.4|989.4|994.5|989.5|994.9|989.9|994.3|989.3|35
1649893800000|2022-04-13 23:50:00|994.4|989.4|993.4|988.4|994.4|989.4|993.3|988.3|38
1649894100000|2022-04-13 23:55:00|993.3|988.3|992.7|987.7|993.7|988.7|992.7|987.7|23
1649894400000|2022-04-14 00:00:00|992.9|987.9|993.2|988.2|993.2|988.2|992.1|987.1|123
1649894700000|2022-04-14 00:05:00|993.1|988.1|993.4|988.4|993.5|988.5|993|988|62
1649895000000|2022-04-14 00:10:00|993.5|988.5|993.7|988.7|993.9|988.9|993.4|988.4|68
1649895300000|2022-04-14 00:15:00|993.6|988.6|993.2|988.2|993.9|988.9|993.2|988.2|90
1649895600000|2022-04-14 00:20:00|993.3|988.3|993.6|988.6|993.7|988.7|992.9|987.9|101
1649895900000|2022-04-14 00:25:00|993.7|988.7|992.9|987.9|993.8|988.8|992.7|987.7|66
1649896200000|2022-04-14 00:30:00|992.8|987.8|992.6|987.6|992.9|987.9|992.4|987.4|70
1649896500000|2022-04-14 00:35:00|992.7|987.7|991.6|986.6|992.8|987.8|990.8|985.8|149
1649896800000|2022-04-14 00:40:00|991.5|986.5|990.2|985.2|991.7|986.7|990.2|985.2|91
1649897100000|2022-04-14 00:45:00|990.9|985.9|991.7|986.7|991.7|986.7|990.1|985.1|82
1649897400000|2022-04-14 00:50:00|991.8|986.8|991.6|986.6|991.9|986.9|991.3|986.3|42
1649897700000|2022-04-14 00:55:00|991.7|986.7|990.6|985.6|991.7|986.7|990.4|985.4|49
1649898000000|2022-04-14 01:00:00|990.5|985.5|990.8|985.8|991|986|989.9|984.9|107
1649898300000|2022-04-14 01:05:00|990.7|985.7|990.4|985.4|990.9|985.9|989.7|984.7|60
1649898600000|2022-04-14 01:10:00|990.7|985.7|991|986|991.2|986.2|990.1|985.1|42
1649898900000|2022-04-14 01:15:00|991.1|986.1|991.7|986.7|991.8|986.8|991|986|66
1649899200000|2022-04-14 01:20:00|991.8|986.8|991.8|986.8|992.1|987.1|991.3|986.3|30
1649899500000|2022-04-14 01:25:00|991.9|986.9|992|987|992|987|991.8|986.8|26
1649899800000|2022-04-14 01:30:00|992.1|987.1|992.4|987.4|992.5|987.5|991.8|986.8|105
1649900100000|2022-04-14 01:35:00|992.3|987.3|992.9|987.9|993|988|992.3|987.3|84
1649900400000|2022-04-14 01:40:00|993|988|993.2|988.2|993.3|988.3|992.7|987.7|85
1649900700000|2022-04-14 01:45:00|993.3|988.3|996.1|991.1|996.1|991.1|993.2|988.2|47
1649901000000|2022-04-14 01:50:00|996|991|994.7|989.7|996.5|991.5|994.7|989.7|60
1649901300000|2022-04-14 01:55:00|994.6|989.6|994.8|989.8|994.8|989.8|994.4|989.4|45
1649901600000|2022-04-14 02:00:00|994.9|989.9|994.8|989.8|995|990|994.7|989.7|43
1649901900000|2022-04-14 02:05:00|994.9|989.9|993.9|988.9|995|990|993.8|988.8|65
1649902200000|2022-04-14 02:10:00|994|989|994|989|994.9|989.9|993.4|988.4|62
1649902500000|2022-04-14 02:15:00|994.2|989.2|994.7|989.7|994.8|989.8|994.1|989.1|22
1649902800000|2022-04-14 02:20:00|994.8|989.8|994|989|994.8|989.8|993.8|988.8|62
1649903100000|2022-04-14 02:25:00|993.9|988.9|994|989|994.1|989.1|993.7|988.7|21
1649903400000|2022-04-14 02:30:00|993.9|988.9|994|989|994.2|989.2|993.6|988.6|40
1649903700000|2022-04-14 02:35:00|994.1|989.1|994.3|989.3|994.4|989.4|993.9|988.9|74
1649904000000|2022-04-14 02:40:00|994.2|989.2|993.9|988.9|994.4|989.4|993.9|988.9|51
1649904300000|2022-04-14 02:45:00|993.8|988.8|993.2|988.2|993.8|988.8|993.1|988.1|65
1649904600000|2022-04-14 02:50:00|993.1|988.1|993.1|988.1|993.3|988.3|993|988|41
1649904900000|2022-04-14 02:55:00|993.2|988.2|993.2|988.2|993.4|988.4|993.1|988.1|65
1649905200000|2022-04-14 03:00:00|993.1|988.1|993|988|993.1|988.1|992.8|987.8|56
1649905500000|2022-04-14 03:05:00|993.1|988.1|992.8|987.8|993.1|988.1|992.5|987.5|31
1649905800000|2022-04-14 03:10:00|992.9|987.9|992.4|987.4|993|988|992.4|987.4|44
1649906100000|2022-04-14 03:15:00|992.5|987.5|993|988|993.3|988.3|992.4|987.4|54
1649906400000|2022-04-14 03:20:00|992.9|987.9|993.2|988.2|993.2|988.2|992.6|987.6|40
1649906700000|2022-04-14 03:25:00|993.3|988.3|994.6|989.6|994.6|989.6|993.3|988.3|33
1649907000000|2022-04-14 03:30:00|994.5|989.5|994.9|989.9|994.9|989.9|994.4|989.4|47
1649907300000|2022-04-14 03:35:00|995|990|994.5|989.5|995.1|990.1|994.3|989.3|60
1649907600000|2022-04-14 03:40:00|994.4|989.4|993.6|988.6|994.6|989.6|993.3|988.3|44
1649907900000|2022-04-14 03:45:00|993.8|988.8|993.7|988.7|994.1|989.1|993.6|988.6|192
1649908200000|2022-04-14 03:50:00|993.5|988.5|993.3|988.3|993.8|988.8|993.2|988.2|95
1649908500000|2022-04-14 03:55:00|993.4|988.4|992.3|987.3|993.4|988.4|992.3|987.3|36
1649908800000|2022-04-14 04:00:00|992.2|987.2|991.6|986.6|992.4|987.4|991.5|986.5|58
1649909100000|2022-04-14 04:05:00|991.7|986.7|991.7|986.7|991.9|986.9|991.5|986.5|33
1649909400000|2022-04-14 04:10:00|991.5|986.5|992|987|992|987|991.3|986.3|25
1649909700000|2022-04-14 04:15:00|992.1|987.1|991.9|986.9|992.1|987.1|991.7|986.7|65
1649910000000|2022-04-14 04:20:00|992|987|989.7|984.7|992.3|987.3|989.6|984.6|32
1649910300000|2022-04-14 04:25:00|990.8|985.8|991.5|986.5|992.1|987.1|990.3|985.3|68
1649910600000|2022-04-14 04:30:00|991.4|986.4|990.6|985.6|991.4|986.4|990.4|985.4|73
1649910900000|2022-04-14 04:35:00|990.7|985.7|991.1|986.1|991.1|986.1|990.6|985.6|99
1649911200000|2022-04-14 04:40:00|991|986|991.2|986.2|991.4|986.4|990.9|985.9|26
1649911500000|2022-04-14 04:45:00|991.3|986.3|992.7|987.7|992.7|987.7|991.3|986.3|96
1649911800000|2022-04-14 04:50:00|992.6|987.6|992|987|992.7|987.7|991.7|986.7|75
1649912100000|2022-04-14 04:55:00|991.9|986.9|992.6|987.6|992.6|987.6|991.6|986.6|43
1649912400000|2022-04-14 05:00:00|992.5|987.5|992.4|987.4|993.2|988.2|992.1|987.1|107
1649912700000|2022-04-14 05:05:00|992.5|987.5|992.5|987.5|993.4|988.4|992.5|987.5|30
1649913000000|2022-04-14 05:10:00|992.6|987.6|992.8|987.8|993|988|992.4|987.4|20
1649913300000|2022-04-14 05:15:00|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|13
1649913600000|2022-04-14 05:20:00|992.8|987.8|991.7|986.7|992.8|987.8|991.6|986.6|41
1649913900000|2022-04-14 05:25:00|991.8|986.8|991.8|986.8|992.2|987.2|991.8|986.8|92
1649914200000|2022-04-14 05:30:00|991.9|986.9|991.9|986.9|992.4|987.4|991.9|986.9|44
1649914500000|2022-04-14 05:35:00|991.8|986.8|991.4|986.4|991.8|986.8|991.2|986.2|55
1649914800000|2022-04-14 05:40:00|991.3|986.3|990.9|985.9|991.8|986.8|990.8|985.8|52
1649915100000|2022-04-14 05:45:00|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|41
1649915400000|2022-04-14 05:50:00|991.5|986.5|990.1|985.1|991.5|986.5|990|985|48
1649915700000|2022-04-14 05:55:00|990|985|989.3|984.3|990.1|985.1|989.1|984.1|30
1649916000000|2022-04-14 06:00:00|989.4|984.4|989.7|984.7|989.9|984.9|988.9|983.9|69
1649916300000|2022-04-14 06:05:00|989|984|989.4|984.4|989.5|984.5|988.5|983.5|43
1649916600000|2022-04-14 06:10:00|989.5|984.5|990|985|990|985|989.1|984.1|137
1649916900000|2022-04-14 06:15:00|989.9|984.9|990.1|985.1|990.5|985.5|989.7|984.7|31
1649917200000|2022-04-14 06:20:00|990.2|985.2|989.3|984.3|990.5|985.5|989.3|984.3|56
1649917500000|2022-04-14 06:25:00|989.4|984.4|989.8|984.8|989.9|984.9|988.5|983.5|77
1649917800000|2022-04-14 06:30:00|989.7|984.7|988.8|983.8|989.9|984.9|988.6|983.6|48
1649918100000|2022-04-14 06:35:00|988.9|983.9|988.9|983.9|989.1|984.1|988.3|983.3|60
1649918400000|2022-04-14 06:40:00|989|984|989.6|984.6|989.8|984.8|988.7|983.7|68
1649918700000|2022-04-14 06:45:00|989.7|984.7|988.7|983.7|990|985|988.6|983.6|65
1649919000000|2022-04-14 06:50:00|988.6|983.6|989.4|984.4|989.4|984.4|988.5|983.5|71
1649919300000|2022-04-14 06:55:00|989.5|984.5|990.2|985.2|990.2|985.2|989.4|984.4|86
1649919600000|2022-04-14 07:00:00|990.3|985.3|991.7|986.7|991.7|986.7|990.1|985.1|121
1649919900000|2022-04-14 07:05:00|991.6|986.6|990.4|985.4|991.8|986.8|989.9|984.9|104
1649920200000|2022-04-14 07:10:00|990.2|985.2|990.6|985.6|990.7|985.7|989.7|984.7|94
1649920500000|2022-04-14 07:15:00|990.7|985.7|990.3|985.3|990.8|985.8|990.1|985.1|36
1649920800000|2022-04-14 07:20:00|990.2|985.2|990.6|985.6|991.5|986.5|990|985|67
1649921100000|2022-04-14 07:25:00|990.5|985.5|990.4|985.4|991|986|989.9|984.9|56
1649921400000|2022-04-14 07:30:00|990.2|985.2|990.6|985.6|990.9|985.9|989.9|984.9|144
1649921700000|2022-04-14 07:35:00|990.7|985.7|993|988|993.2|988.2|990.6|985.6|151
1649922000000|2022-04-14 07:40:00|992.9|987.9|992.6|987.6|993.3|988.3|992.5|987.5|85
1649922300000|2022-04-14 07:45:00|992.7|987.7|992.6|987.6|993.3|988.3|992.4|987.4|48
1649922600000|2022-04-14 07:50:00|992.7|987.7|992.4|987.4|992.7|987.7|991.9|986.9|68
1649922900000|2022-04-14 07:55:00|992.5|987.5|992.6|987.6|993.2|988.2|992.4|987.4|58
1649923200000|2022-04-14 08:00:00|992.7|987.7|991.6|986.6|992.7|987.7|991.4|986.4|73
1649923500000|2022-04-14 08:05:00|991.5|986.5|991.9|986.9|991.9|986.9|991.2|986.2|54
1649923800000|2022-04-14 08:10:00|992|987|991.5|986.5|992.3|987.3|991.4|986.4|70
1649924100000|2022-04-14 08:15:00|991.4|986.4|991.5|986.5|991.5|986.5|991|986|18
1649924400000|2022-04-14 08:20:00|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|46
1649924700000|2022-04-14 08:25:00|991.2|986.2|991.2|986.2|991.6|986.6|991|986|63
1649925000000|2022-04-14 08:30:00|991|986|991.5|986.5|991.8|986.8|991|986|76
1649925300000|2022-04-14 08:35:00|991.3|986.3|991.1|986.1|991.3|986.3|990.9|985.9|72
1649925600000|2022-04-14 08:40:00|991.2|986.2|989.2|984.2|991.2|986.2|989.1|984.1|57
1649925900000|2022-04-14 08:45:00|989.1|984.1|988.8|983.8|989.1|984.1|988.1|983.1|57
1649926200000|2022-04-14 08:50:00|988.9|983.9|987.8|982.8|988.9|983.9|987.8|982.8|51
1649926500000|2022-04-14 08:55:00|987.7|982.7|985.9|980.9|987.7|982.7|985.9|980.9|45
1649926800000|2022-04-14 09:00:00|985.8|980.8|985.6|980.6|986.8|981.8|985.2|980.2|105
1649927100000|2022-04-14 09:05:00|985.7|980.7|983.7|978.7|985.7|980.7|983.3|978.3|105
1649927400000|2022-04-14 09:10:00|984.1|979.1|983.3|978.3|984.5|979.5|983.1|978.1|101
1649927700000|2022-04-14 09:15:00|983.2|978.2|984.1|979.1|984.2|979.2|982.8|977.8|72
1649928000000|2022-04-14 09:20:00|984.2|979.2|983.9|978.9|984.4|979.4|983.3|978.3|82
1649928300000|2022-04-14 09:25:00|984.1|979.1|984.2|979.2|985.3|980.3|984.1|979.1|146
1649928600000|2022-04-14 09:30:00|984.3|979.3|985.1|980.1|985.2|980.2|984.2|979.2|49
1649928900000|2022-04-14 09:35:00|985|980|983.9|978.9|985.1|980.1|983.9|978.9|81
1649929200000|2022-04-14 09:40:00|983.8|978.8|985.3|980.3|985.6|980.6|983.8|978.8|85
1649929500000|2022-04-14 09:45:00|985.2|980.2|985.7|980.7|986.3|981.3|984.9|979.9|218
1649929800000|2022-04-14 09:50:00|985.6|980.6|984.8|979.8|986|981|984|979|65
1649930100000|2022-04-14 09:55:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|62
1649930400000|2022-04-14 10:00:00|984.9|979.9|985.2|980.2|985.3|980.3|984.5|979.5|76
1649930700000|2022-04-14 10:05:00|985.1|980.1|984.7|979.7|985.2|980.2|984.3|979.3|149
1649931000000|2022-04-14 10:10:00|984.8|979.8|983.9|978.9|984.9|979.9|983.7|978.7|63
1649931300000|2022-04-14 10:15:00|984|979|983.2|978.2|984.1|979.1|982.8|977.8|84
1649931600000|2022-04-14 10:20:00|983.8|978.8|983.3|978.3|983.9|978.9|983|978|51
1649931900000|2022-04-14 10:25:00|983.4|978.4|983|978|983.7|978.7|982.6|977.6|63
1649932200000|2022-04-14 10:30:00|982.9|977.9|983.3|978.3|983.5|978.5|982.3|977.3|79
1649932500000|2022-04-14 10:35:00|983.4|978.4|983.5|978.5|983.6|978.6|983.2|978.2|98
1649932800000|2022-04-14 10:40:00|983.6|978.6|983.7|978.7|984|979|983.5|978.5|100
1649933100000|2022-04-14 10:45:00|983.6|978.6|983.7|978.7|983.8|978.8|983.2|978.2|92
1649933400000|2022-04-14 10:50:00|983.8|978.8|985.1|980.1|985.1|980.1|983.8|978.8|111
1649933700000|2022-04-14 10:55:00|985|980|985.4|980.4|985.8|980.8|984.9|979.9|75
1649934000000|2022-04-14 11:00:00|985.3|980.3|985.6|980.6|986.3|981.3|984.9|979.9|98
1649934300000|2022-04-14 11:05:00|985.8|980.8|985.8|980.8|986.3|981.3|985.4|980.4|75
1649934600000|2022-04-14 11:10:00|985.7|980.7|986.7|981.7|987.5|982.5|985.7|980.7|43
1649934900000|2022-04-14 11:15:00|986.8|981.8|986.9|981.9|987.1|982.1|986.6|981.6|49
1649935200000|2022-04-14 11:20:00|987|982|986.9|981.9|987.4|982.4|986.8|981.8|55
1649935500000|2022-04-14 11:25:00|986.8|981.8|987.1|982.1|987.3|982.3|986.6|981.6|52
1649935800000|2022-04-14 11:30:00|986.9|981.9|986.3|981.3|987.4|982.4|986.1|981.1|78
1649936100000|2022-04-14 11:35:00|986.4|981.4|987.8|982.8|988.3|983.3|986.4|981.4|130
1649936400000|2022-04-14 11:40:00|988.1|983.1|991.4|980.4|991.5|983.8|988|980.4|73
1649936700000|2022-04-14 11:45:00|991.3|980.3|987.9|982.9|991.3|983.7|986.9|980.1|185
1649937000000|2022-04-14 11:50:00|988|983|986.9|981.9|988.2|983.2|986.6|981.6|150
1649937300000|2022-04-14 11:55:00|986.8|981.8|986.4|981.4|987.6|982.6|986|981|107
1649937600000|2022-04-14 12:00:00|986.7|981.7|985.5|980.5|987.3|982.3|985.1|980.1|168
1649937900000|2022-04-14 12:05:00|985.6|980.6|988.7|983.7|988.9|983.9|985.4|980.4|164
1649938200000|2022-04-14 12:10:00|988.6|983.6|987.5|982.5|989|984|987.4|982.4|204
1649938500000|2022-04-14 12:15:00|987.4|982.4|986.7|981.7|987.7|982.7|986.6|981.6|193
1649938800000|2022-04-14 12:20:00|987|982|983.9|978.9|987.3|982.3|982.2|977.2|196
1649939100000|2022-04-14 12:25:00|984|979|982.3|977.3|984.1|979.1|981.8|976.8|122
1649939400000|2022-04-14 12:30:00|982.2|977.2|980.2|975.2|982.4|977.4|979.1|974.1|216
1649939700000|2022-04-14 12:35:00|980.1|975.1|979.7|974.7|980.8|975.8|976.8|971.8|262
1649940000000|2022-04-14 12:40:00|979.6|974.6|981.5|976.5|983.6|978.6|979.6|974.6|275
1649940300000|2022-04-14 12:45:00|981.4|976.4|980.5|975.5|981.5|976.5|979.4|974.4|205
1649940600000|2022-04-14 12:50:00|980.2|975.2|981.5|976.5|982.7|977.7|979.8|974.8|152
1649940900000|2022-04-14 12:55:00|981.7|976.7|982.2|977.2|983.3|978.3|980.7|975.7|158
1649941200000|2022-04-14 13:00:00|982.5|977.5|981.2|976.2|982.7|977.7|978.6|973.6|206
1649941500000|2022-04-14 13:05:00|981.1|976.1|982.3|977.3|983.7|978.7|980.2|975.2|194
1649941800000|2022-04-14 13:10:00|982|977|981.3|976.3|982.1|977.1|979.9|974.9|117
1649942100000|2022-04-14 13:15:00|981.4|976.4|983.7|978.7|983.9|978.9|981.3|976.3|144
1649942400000|2022-04-14 13:20:00|983.6|978.6|983.1|978.1|984.3|979.3|981.8|976.8|242
1649942700000|2022-04-14 13:25:00|983|978|983.2|978.2|984|979|983|978|182
1649943000000|2022-04-14 13:30:00|983.3|978.3|983.3|978.3|983.9|978.9|981.3|976.3|279
1649943300000|2022-04-14 13:35:00|983.5|978.5|982.3|977.3|983.9|978.9|981.9|976.9|297
1649943600000|2022-04-14 13:40:00|982.2|977.2|981.3|976.3|983.4|978.4|981.3|976.3|248
1649943900000|2022-04-14 13:45:00|981.4|976.4|981.5|976.5|983.1|978.1|980.8|975.8|262
1649944200000|2022-04-14 13:50:00|981.4|976.4|977.2|972.2|981.8|976.8|976.9|971.9|304
1649944500000|2022-04-14 13:55:00|977.1|972.1|981.3|976.3|981.3|976.3|977.1|972.1|259
1649944800000|2022-04-14 14:00:00|981.2|976.2|983.3|978.3|983.4|978.4|980.1|975.1|320
1649945100000|2022-04-14 14:05:00|983.5|978.5|984|979|984.5|979.5|983|978|279
1649945400000|2022-04-14 14:10:00|983.9|978.9|982.5|977.5|984.8|979.8|982|977|194
1649945700000|2022-04-14 14:15:00|982.4|977.4|982.7|977.7|983.7|978.7|981.9|976.9|155
1649946000000|2022-04-14 14:20:00|982.6|977.6|983.2|978.2|984.4|979.4|982.2|977.2|204
1649946300000|2022-04-14 14:25:00|983.3|978.3|985.2|980.2|985.4|980.4|983.1|978.1|180
1649946600000|2022-04-14 14:30:00|985.1|980.1|985.8|980.8|986.2|981.2|984.8|979.8|192
1649946900000|2022-04-14 14:35:00|985.9|980.9|983.9|978.9|986|981|983.4|978.4|161
1649947200000|2022-04-14 14:40:00|983.7|978.7|983.8|978.8|984.2|979.2|983.1|978.1|99
1649947500000|2022-04-14 14:45:00|983.9|978.9|984.9|979.9|985.7|980.7|982.8|977.8|178
1649947800000|2022-04-14 14:50:00|984.8|979.8|983.1|978.1|984.8|979.8|982.7|977.7|154
1649948100000|2022-04-14 14:55:00|983.2|978.2|984|979|984.2|979.2|982.2|977.2|137
1649948400000|2022-04-14 15:00:00|984.1|979.1|983.6|978.6|984.2|979.2|982.8|977.8|153
1649948700000|2022-04-14 15:05:00|983.5|978.5|984.2|979.2|984.2|979.2|982.5|977.5|188
1649949000000|2022-04-14 15:10:00|984.3|979.3|984.5|979.5|984.9|979.9|982.9|977.9|148
1649949300000|2022-04-14 15:15:00|984.6|979.6|986.3|981.3|986.3|981.3|983.9|978.9|94
1649949600000|2022-04-14 15:20:00|986.4|981.4|984.3|979.3|986.7|981.7|983.3|978.3|218
1649949900000|2022-04-14 15:25:00|984.4|979.4|984.7|979.7|985.1|980.1|983.2|978.2|124
1649950200000|2022-04-14 15:30:00|984.5|979.5|984.4|979.4|984.8|979.8|982.5|977.5|186
1649950500000|2022-04-14 15:35:00|984.3|979.3|984.3|979.3|985.4|980.4|983.6|978.6|132
1649950800000|2022-04-14 15:40:00|984.7|979.7|985.4|980.4|986.4|981.4|984.6|979.6|203
1649951100000|2022-04-14 15:45:00|985.6|980.6|986|981|988.3|983.3|985.5|980.5|131
1649951400000|2022-04-14 15:50:00|986.1|981.1|985.9|980.9|986.2|981.2|984.9|979.9|99
1649951700000|2022-04-14 15:55:00|986|981|985.8|980.8|986.3|981.3|985|980|193
1649952000000|2022-04-14 16:00:00|985.6|980.6|986.9|981.9|988|983|985.2|980.2|128
1649952300000|2022-04-14 16:05:00|986.8|981.8|988.7|983.7|989.1|984.1|986.4|981.4|132
1649952600000|2022-04-14 16:10:00|988.6|983.6|990.1|985.1|990.1|985.1|988.5|983.5|194
1649952900000|2022-04-14 16:15:00|990|985|990.3|985.3|990.8|985.8|989.8|984.8|130
1649953200000|2022-04-14 16:20:00|990.4|985.4|990.8|985.8|990.9|985.9|989.9|984.9|62
1649953500000|2022-04-14 16:25:00|990.9|985.9|990.8|985.8|991.8|986.8|990.6|985.6|88
1649953800000|2022-04-14 16:30:00|990.7|985.7|991.4|986.4|991.8|986.8|990.7|985.7|81
1649954100000|2022-04-14 16:35:00|991.5|986.5|989.8|984.8|991.8|986.8|989.7|984.7|103
1649954400000|2022-04-14 16:40:00|989.7|984.7|989.5|984.5|990|985|989.1|984.1|145
1649954700000|2022-04-14 16:45:00|989.4|984.4|990.9|985.9|990.9|985.9|989.3|984.3|78
1649955000000|2022-04-14 16:50:00|991|986|991.1|986.1|991.5|986.5|990.2|985.2|124
1649955300000|2022-04-14 16:55:00|991|986|993.1|988.1|993.3|988.3|987.7|981.2|215
1649955600000|2022-04-14 17:00:00|992.9|987.9|997|992|1001.3|996.3|992.9|987.9|473
1649955900000|2022-04-14 17:05:00|997.1|992.1|994.2|989.2|997.5|992.5|994|989|88
1649956200000|2022-04-14 17:10:00|994.1|989.1|994.4|989.4|996.4|991.4|994.1|989.1|158
1649956500000|2022-04-14 17:15:00|994.5|989.5|993.9|988.9|994.7|989.7|993.8|988.8|89
1649956800000|2022-04-14 17:20:00|993.8|988.8|994.1|989.1|994.2|989.2|992.7|987.7|101
1649957100000|2022-04-14 17:25:00|994.2|989.2|993.5|988.5|994.2|989.2|993.4|988.4|119
1649957400000|2022-04-14 17:30:00|993.7|988.7|993.7|988.7|995.2|990.2|993.6|988.6|86
1649957700000|2022-04-14 17:35:00|993.8|988.8|994.1|989.1|994.9|989.9|993.8|988.8|53
1649958000000|2022-04-14 17:40:00|994.2|989.2|994.8|989.8|995|990|994.2|989.2|59
1649958300000|2022-04-14 17:45:00|994.9|989.9|995.6|990.6|996.5|991.5|994.8|989.8|82
1649958600000|2022-04-14 17:50:00|995.7|990.7|996.1|991.1|996.1|991.1|995.3|990.3|70
1649958900000|2022-04-14 17:55:00|996|991|996.3|991.3|996.8|991.8|996|991|66
1649959200000|2022-04-14 18:00:00|996.4|991.4|995.5|990.5|996.7|991.7|995.5|990.5|60
1649959500000|2022-04-14 18:05:00|995.6|990.6|996.5|991.5|996.6|991.6|995.6|990.6|55
1649959800000|2022-04-14 18:10:00|996.6|991.6|997.2|992.2|997.2|992.2|996.3|991.3|100
1649960100000|2022-04-14 18:15:00|997.1|992.1|995|990|997.3|992.3|994.8|989.8|100
1649960400000|2022-04-14 18:20:00|994.9|989.9|994.3|989.3|995.4|990.4|994.2|989.2|115
1649960700000|2022-04-14 18:25:00|994.4|989.4|995.5|990.5|996|991|994.4|989.4|51
1649961000000|2022-04-14 18:30:00|995.6|990.6|995.7|990.7|996.3|991.3|995.3|990.3|55
1649961300000|2022-04-14 18:35:00|995.6|990.6|994.6|989.6|995.7|990.7|994.3|989.3|60
1649961600000|2022-04-14 18:40:00|994.7|989.7|994.9|989.9|994.9|989.9|994.4|989.4|25
1649961900000|2022-04-14 18:45:00|994.8|989.8|994.8|989.8|995.1|990.1|994.4|989.4|45
1649962200000|2022-04-14 18:50:00|994.9|989.9|994.4|989.4|995|990|994.1|989.1|28
1649962500000|2022-04-14 18:55:00|994.5|989.5|993.9|988.9|994.5|989.5|993.9|988.9|24
1649962800000|2022-04-14 19:00:00|993.8|988.8|993.7|988.7|994|989|993.6|988.6|63
1649963100000|2022-04-14 19:05:00|993.6|988.6|993.6|988.6|993.9|988.9|993.6|988.6|63
1649963400000|2022-04-14 19:10:00|993.9|988.9|994.3|989.3|994.5|989.5|993.6|988.6|86
1649963700000|2022-04-14 19:15:00|994.2|989.2|994.5|989.5|994.9|989.9|994.2|989.2|76
1649964000000|2022-04-14 19:20:00|994.4|989.4|994.2|989.2|994.6|989.6|993.7|988.7|59
1649964300000|2022-04-14 19:25:00|994.1|989.1|994.5|989.5|994.6|989.6|993.8|988.8|24
1649964600000|2022-04-14 19:30:00|994.4|989.4|994.1|989.1|994.5|989.5|994|989|62
1649964900000|2022-04-14 19:35:00|994.2|989.2|994.5|989.5|994.5|989.5|994|989|95
1649965200000|2022-04-14 19:40:00|994.6|989.6|994.8|989.8|995.1|990.1|994.5|989.5|78
1649965500000|2022-04-14 19:45:00|994.9|989.9|994.5|989.5|995|990|994.2|989.2|73
1649965800000|2022-04-14 19:50:00|994.4|989.4|994.5|989.5|995|990|994.4|989.4|78
1649966100000|2022-04-14 19:55:00|994.6|989.6|994.3|989.3|994.9|989.9|994.2|989.2|109
1649966400000|2022-04-14 20:00:00|994.2|989.2|994.6|989.6|994.9|989.9|994|989|63
1649966700000|2022-04-14 20:05:00|994.7|989.7|994.8|989.8|994.8|989.8|994.6|989.6|9
1649967000000|2022-04-14 20:10:00|994.9|989.9|995.1|990.1|995.3|990.3|994.8|989.8|21
1649967300000|2022-04-14 20:15:00|995.2|990.2|994.5|989.5|995.2|990.2|994.5|989.5|21
1649967600000|2022-04-14 20:20:00|994.6|989.6|994.3|989.3|994.7|989.7|994.3|989.3|14
1649967900000|2022-04-14 20:25:00|994.4|989.4|994.4|989.4|994.8|989.8|994.4|989.4|32
1649968200000|2022-04-14 20:30:00|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|18
1649968500000|2022-04-14 20:35:00|994.5|989.5|994.6|989.6|994.6|989.6|994.4|989.4|8
1649968800000|2022-04-14 20:40:00|994.7|989.7|994.9|989.9|995|990|994.5|989.5|9
1649969100000|2022-04-14 20:45:00|994.8|989.8|995.2|990.2|995.3|990.3|994.5|989.5|23
1649969400000|2022-04-14 20:50:00|995.3|990.3|995.6|987.3|995.9|990.3|994.7|987.1|22
1649969700000|2022-04-14 20:55:00|995.9|987.6|999.8|988.8|999.9|989.8|994.6|984.9|44
1650232800000|2022-04-17 22:00:00|1002.2|991.2|1000.5|989.5|1002.2|991.2|998.2|987.2|130
1650233100000|2022-04-17 22:05:00|1000.6|989.6|997.6|992.6|1002.6|993.2|997.5|988|110
1650233400000|2022-04-17 22:10:00|997.7|992.7|998.5|993.5|999.1|994.1|997.4|992.4|63
1650233700000|2022-04-17 22:15:00|998.4|993.4|999.1|994.1|999.1|994.1|998.3|993.3|107
1650234000000|2022-04-17 22:20:00|999.3|994.3|998.8|993.8|999.3|994.3|998.5|993.5|61
1650234300000|2022-04-17 22:25:00|998.6|993.6|998.5|993.5|998.6|993.6|998.3|993.3|12
1650234600000|2022-04-17 22:30:00|998.6|993.6|1002.2|997.2|1002.2|997.2|998.6|993.6|30
1650234900000|2022-04-17 22:35:00|1002.4|997.4|1005.5|1000.5|1005.6|1000.6|1002.2|997.2|48
1650235200000|2022-04-17 22:40:00|1005.4|1000.4|1004.6|999.6|1005.6|1000.6|1004.4|999.4|39
1650235500000|2022-04-17 22:45:00|1004.7|999.7|1004.8|999.8|1005|1000|1004.6|999.6|62
1650235800000|2022-04-17 22:50:00|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003|998|44
1650236100000|2022-04-17 22:55:00|1003.8|998.8|1004|999|1004.4|999.4|1003.3|998.3|53
1650236400000|2022-04-17 23:00:00|1004.1|999.1|1004.1|999.1|1004.9|999.9|1003.9|998.9|60
1650236700000|2022-04-17 23:05:00|1004|999|1004|999|1004.1|999.1|1003.8|998.8|52
1650237000000|2022-04-17 23:10:00|1003.9|998.9|1003.1|998.1|1004|999|1003|998|49
1650237300000|2022-04-17 23:15:00|1003.2|998.2|1002.8|997.8|1003.9|998.9|1002.8|997.8|59
1650237600000|2022-04-17 23:20:00|1002.7|997.7|1003.5|998.5|1003.5|998.5|1002.5|997.5|26
1650237900000|2022-04-17 23:25:00|1003.3|998.3|1003.6|998.6|1003.9|998.9|1003.3|998.3|36
1650238200000|2022-04-17 23:30:00|1003.7|998.7|1004.8|999.8|1005.4|1000.4|1003.6|998.6|76
1650238500000|2022-04-17 23:35:00|1004.9|999.9|1004.3|999.3|1004.9|999.9|1003.7|998.7|51
1650238800000|2022-04-17 23:40:00|1004.2|999.2|1002.1|997.1|1004.2|999.2|1002.1|997.1|64
1650239100000|2022-04-17 23:45:00|1001.3|996.3|998.7|993.7|1001.3|996.3|997.5|992.5|135
1650239400000|2022-04-17 23:50:00|998.6|993.6|999.2|994.2|1000.1|995.1|998.6|993.6|81
1650239700000|2022-04-17 23:55:00|999.3|994.3|1002|997|1002|997|999.1|994.1|98
1650240000000|2022-04-18 00:00:00|1002.2|997.2|1003.9|998.9|1005|1000|1002.1|997.1|134
1650240300000|2022-04-18 00:05:00|1004|999|1004.9|999.9|1004.9|999.9|1003.7|998.7|85
1650240600000|2022-04-18 00:10:00|1004.8|999.8|1004.3|999.3|1005.2|1000.2|1003.7|998.7|66
1650240900000|2022-04-18 00:15:00|1004.4|999.4|1004.1|999.1|1004.6|999.6|1003.6|998.6|70
1650241200000|2022-04-18 00:20:00|1004.3|999.3|1005.2|1000.2|1005.3|1000.3|1004|999|53
1650241500000|2022-04-18 00:25:00|1005.3|1000.3|1007.3|1002.3|1007.3|1002.3|1004.9|999.9|86
1650241800000|2022-04-18 00:30:00|1007.2|1002.2|1007.6|1002.6|1008.4|1003.4|1007|1002|61
1650242100000|2022-04-18 00:35:00|1007.5|1002.5|1008.3|1003.3|1008.4|1003.4|1007.3|1002.3|36
1650242400000|2022-04-18 00:40:00|1008.2|1003.2|1007.5|1002.5|1008.2|1003.2|1007.5|1002.5|45
1650242700000|2022-04-18 00:45:00|1007.4|1002.4|1008.4|1003.4|1008.5|1003.5|1007.1|1002.1|90
1650243000000|2022-04-18 00:50:00|1008.5|1003.5|1010.3|1005.3|1010.4|1005.4|1008.4|1003.4|72
1650243300000|2022-04-18 00:55:00|1010.4|1005.4|1009.5|1004.5|1010.6|1005.6|1009.2|1004.2|75
1650243600000|2022-04-18 01:00:00|1009.8|1004.8|1007.3|1002.3|1010.8|1005.8|1007.3|1002.3|189
1650243900000|2022-04-18 01:05:00|1007.4|1002.4|1007.1|1002.1|1008.6|1003.6|1006.1|1001.1|126
1650244200000|2022-04-18 01:10:00|1007.3|1002.3|1007.9|1002.9|1008.2|1003.2|1006.8|1001.8|121
1650244500000|2022-04-18 01:15:00|1007.7|1002.7|1007.5|1002.5|1008|1003|1006.9|1001.9|208
1650244800000|2022-04-18 01:20:00|1007.4|1002.4|1007|1002|1007.8|1002.8|1006.1|1001.1|124
1650245100000|2022-04-18 01:25:00|1006.9|1001.9|1006.9|1001.9|1007|1002|1005.9|1000.9|194
1650245400000|2022-04-18 01:30:00|1007|1002|1006.7|1001.7|1007|1002|1005.9|1000.9|85
1650245700000|2022-04-18 01:35:00|1006.6|1001.6|1006.3|1001.3|1006.8|1001.8|1006.2|1001.2|46
1650246000000|2022-04-18 01:40:00|1006.1|1001.1|1006.4|1001.4|1006.8|1001.8|1005.9|1000.9|59
1650246300000|2022-04-18 01:45:00|1006.3|1001.3|1006.2|1001.2|1006.8|1001.8|1006|1001|91
1650246600000|2022-04-18 01:50:00|1006.1|1001.1|1006.6|1001.6|1006.7|1001.7|1006.1|1001.1|48
1650246900000|2022-04-18 01:55:00|1006.7|1001.7|1007.7|1002.7|1008.1|1003.1|1006.6|1001.6|22
1650247200000|2022-04-18 02:00:00|1007.9|1002.9|1007.4|1002.4|1007.9|1002.9|1006.9|1001.9|34
1650247500000|2022-04-18 02:05:00|1007.3|1002.3|1007.2|1002.2|1007.6|1002.6|1006.6|1001.6|57
1650247800000|2022-04-18 02:10:00|1007|1002|1007.4|1002.4|1007.6|1002.6|1006.9|1001.9|77
1650248100000|2022-04-18 02:15:00|1007.5|1002.5|1007.3|1002.3|1007.7|1002.7|1007.3|1002.3|41
1650248400000|2022-04-18 02:20:00|1007|1002|1006.6|1001.6|1007.1|1002.1|1006.4|1001.4|43
1650248700000|2022-04-18 02:25:00|1006.5|1001.5|1006|1001|1006.5|1001.5|1006|1001|53
1650249000000|2022-04-18 02:30:00|1006.1|1001.1|1006|1001|1006.6|1001.6|1005.9|1000.9|103
1650249300000|2022-04-18 02:35:00|1005.9|1000.9|1006.3|1001.3|1006.6|1001.6|1005.9|1000.9|92
1650249600000|2022-04-18 02:40:00|1006.2|1001.2|1007|1002|1007|1002|1006|1001|77
1650249900000|2022-04-18 02:45:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.3|1001.3|32
1650250200000|2022-04-18 02:50:00|1006.4|1001.4|1006.2|1001.2|1006.7|1001.7|1006.2|1001.2|38
1650250500000|2022-04-18 02:55:00|1006.1|1001.1|1006|1001|1006.3|1001.3|1006|1001|45
1650250800000|2022-04-18 03:00:00|1005.9|1000.9|1005.7|1000.7|1006|1001|1005.5|1000.5|67
1650251100000|2022-04-18 03:05:00|1005.8|1000.8|1005.8|1000.8|1006.2|1001.2|1005.4|1000.4|68
1650251400000|2022-04-18 03:10:00|1005.9|1000.9|1006|1001|1006.1|1001.1|1005.7|1000.7|52
1650251700000|2022-04-18 03:15:00|1006.1|1001.1|1006.1|1001.1|1006.4|1001.4|1006|1001|49
1650252000000|2022-04-18 03:20:00|1006|1001|1005.8|1000.8|1006.4|1001.4|1005.8|1000.8|106
1650252300000|2022-04-18 03:25:00|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|112
1650252600000|2022-04-18 03:30:00|1005.9|1000.9|1005.6|1000.6|1006|1001|1005.3|1000.3|49
1650252900000|2022-04-18 03:35:00|1005.5|1000.5|1006|1001|1006.4|1001.4|1005.5|1000.5|47
1650253200000|2022-04-18 03:40:00|1005.9|1000.9|1006.1|1001.1|1006.3|1001.3|1005.8|1000.8|37
1650253500000|2022-04-18 03:45:00|1006|1001|1006.1|1001.1|1006.2|1001.2|1006|1001|30
1650253800000|2022-04-18 03:50:00|1006.2|1001.2|1006.6|1001.6|1006.8|1001.8|1006|1001|55
1650254100000|2022-04-18 03:55:00|1006.5|1001.5|1006.3|1001.3|1007.1|1002.1|1006.1|1001.1|49
1650254400000|2022-04-18 04:00:00|1006.4|1001.4|1006.1|1001.1|1006.7|1001.7|1005.9|1000.9|159
1650254700000|2022-04-18 04:05:00|1006.2|1001.2|1005.9|1000.9|1006.3|1001.3|1005.8|1000.8|51
1650255000000|2022-04-18 04:10:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.5|1000.5|18
1650255300000|2022-04-18 04:15:00|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|17
1650255600000|2022-04-18 04:20:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|17
1650255900000|2022-04-18 04:25:00|1005.4|1000.4|1006.3|1001.3|1006.3|1001.3|1005.4|1000.4|21
1650256200000|2022-04-18 04:30:00|1006.2|1001.2|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|47
1650256500000|2022-04-18 04:35:00|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.3|1000.3|63
1650256800000|2022-04-18 04:40:00|1005.5|1000.5|1006.4|1001.4|1006.4|1001.4|1005.5|1000.5|21
1650257100000|2022-04-18 04:45:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|28
1650257400000|2022-04-18 04:50:00|1006.1|1001.1|1005.7|1000.7|1006.1|1001.1|1005.5|1000.5|25
1650257700000|2022-04-18 04:55:00|1005.6|1000.6|1005.7|1000.7|1005.9|1000.9|1005.4|1000.4|61
1650258000000|2022-04-18 05:00:00|1005.8|1000.8|1006.2|1001.2|1006.3|1001.3|1005.6|1000.6|51
1650258300000|2022-04-18 05:05:00|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006.2|1001.2|46
1650258600000|2022-04-18 05:10:00|1006.4|1001.4|1006.8|1001.8|1007.1|1002.1|1006.4|1001.4|54
1650258900000|2022-04-18 05:15:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.5|1001.5|53
1650259200000|2022-04-18 05:20:00|1007.1|1002.1|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|14
1650259500000|2022-04-18 05:25:00|1007.3|1002.3|1007.3|1002.3|1007.6|1002.6|1006.9|1001.9|40
1650259800000|2022-04-18 05:30:00|1007.4|1002.4|1006.9|1001.9|1007.6|1002.6|1006.8|1001.8|72
1650260100000|2022-04-18 05:35:00|1006.8|1001.8|1005.9|1000.9|1007.1|1002.1|1005.9|1000.9|50
1650260400000|2022-04-18 05:40:00|1006|1001|1006|1001|1006.5|1001.5|1005.9|1000.9|47
1650260700000|2022-04-18 05:45:00|1006.1|1001.1|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|62
1650261000000|2022-04-18 05:50:00|1006|1001|1006.5|1001.5|1006.5|1001.5|1005.9|1000.9|48
1650261300000|2022-04-18 05:55:00|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|67
1650261600000|2022-04-18 06:00:00|1006.2|1001.2|1006.1|1001.1|1006.5|1001.5|1005.7|1000.7|60
1650261900000|2022-04-18 06:05:00|1006|1001|1006.7|1001.7|1006.8|1001.8|1006|1001|88
1650262200000|2022-04-18 06:10:00|1006.9|1001.9|1007.3|1002.3|1007.7|1002.7|1006.8|1001.8|49
1650262500000|2022-04-18 06:15:00|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1006.9|1001.9|52
1650262800000|2022-04-18 06:20:00|1007.6|1002.6|1008.3|1003.3|1009.4|1004.4|1007.6|1002.6|87
1650263100000|2022-04-18 06:25:00|1008.2|1003.2|1008.6|1003.6|1009.2|1004.2|1008.2|1003.2|55
1650263400000|2022-04-18 06:30:00|1008.7|1003.7|1008.9|1003.9|1009|1004|1008|1003|45
1650263700000|2022-04-18 06:35:00|1009|1004|1009|1004|1009.2|1004.2|1008.5|1003.5|52
1650264000000|2022-04-18 06:40:00|1008.9|1003.9|1009.2|1004.2|1009.4|1004.4|1008.6|1003.6|69
1650264300000|2022-04-18 06:45:00|1009.3|1004.3|1009.9|1004.9|1010.2|1005.2|1008.8|1003.8|130
1650264600000|2022-04-18 06:50:00|1010|1005|1010.7|1005.7|1010.7|1005.7|1010|1005|377
1650264900000|2022-04-18 06:55:00|1010.6|1005.6|1010.6|1005.6|1010.8|1005.8|1010.4|1005.4|232
1650265200000|2022-04-18 07:00:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.4|1005.4|59
1650265500000|2022-04-18 07:05:00|1010.7|1005.7|1011.2|1006.2|1011.8|1006.8|1010.4|1005.4|86
1650265800000|2022-04-18 07:10:00|1011.4|1006.4|1009.9|1004.9|1011.6|1006.6|1009.6|1004.6|169
1650266100000|2022-04-18 07:15:00|1011.2|1006.2|1010.9|1005.9|1011.4|1006.4|1010.8|1005.8|125
1650266400000|2022-04-18 07:20:00|1011|1006|1013.3|1008.3|1013.7|1008.7|1010.8|1005.8|83
1650266700000|2022-04-18 07:25:00|1013.4|1008.4|1012.4|1007.4|1013.4|1008.4|1012.1|1007.1|83
1650267000000|2022-04-18 07:30:00|1012.3|1007.3|1010.4|1005.4|1012.3|1007.3|1009.9|1004.9|95
1650267300000|2022-04-18 07:35:00|1010.2|1005.2|1010.2|1005.2|1010.4|1005.4|1010.1|1005.1|27
1650267600000|2022-04-18 07:40:00|1010.3|1005.3|1010.7|1005.7|1011|1006|1010.3|1005.3|78
1650267900000|2022-04-18 07:45:00|1010.6|1005.6|1011.6|1006.6|1012|1007|1010.5|1005.5|108
1650268200000|2022-04-18 07:50:00|1011.7|1006.7|1010|1005|1011.8|1006.8|1009.9|1004.9|62
1650268500000|2022-04-18 07:55:00|1009.9|1004.9|1008.2|1003.2|1009.9|1004.9|1008.1|1003.1|78
1650268800000|2022-04-18 08:00:00|1008.1|1003.1|1008.7|1003.7|1009.5|1004.5|1007.7|1002.7|168
1650269100000|2022-04-18 08:05:00|1008.8|1003.8|1008.5|1003.5|1008.8|1003.8|1008|1003|124
1650269400000|2022-04-18 08:10:00|1008.4|1003.4|1008.7|1003.7|1009.7|1004.7|1008.2|1003.2|63
1650269700000|2022-04-18 08:15:00|1008.8|1003.8|1008.4|1003.4|1009.2|1004.2|1007.6|1002.6|126
1650270000000|2022-04-18 08:20:00|1008.3|1003.3|1009.8|1004.8|1010|1005|1008.2|1003.2|92
1650270300000|2022-04-18 08:25:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1008.3|1003.3|89
1650270600000|2022-04-18 08:30:00|1009.3|1004.3|1010.1|1005.1|1010.2|1005.2|1009.1|1004.1|56
1650270900000|2022-04-18 08:35:00|1010|1005|1010.1|1005.1|1010.4|1005.4|1009.8|1004.8|43
1650271200000|2022-04-18 08:40:00|1010.2|1005.2|1009.8|1004.8|1010.6|1005.6|1009.7|1004.7|30
1650271500000|2022-04-18 08:45:00|1009.7|1004.7|1008.4|1003.4|1009.8|1004.8|1008.4|1003.4|81
1650271800000|2022-04-18 08:50:00|1008.5|1003.5|1009.9|1004.9|1009.9|1004.9|1008.5|1003.5|196
1650272100000|2022-04-18 08:55:00|1010|1005|1009.7|1004.7|1010.7|1005.7|1009.5|1004.5|79
1650272400000|2022-04-18 09:00:00|1009.8|1004.8|1011.1|1006.1|1011.2|1006.2|1009.6|1004.6|121
1650272700000|2022-04-18 09:05:00|1011|1006|1011.6|1006.6|1012.3|1007.3|1011|1006|73
1650273000000|2022-04-18 09:10:00|1011.7|1006.7|1011.5|1006.5|1011.8|1006.8|1011.4|1006.4|90
1650273300000|2022-04-18 09:15:00|1011.4|1006.4|1011.3|1006.3|1011.6|1006.6|1011.1|1006.1|50
1650273600000|2022-04-18 09:20:00|1011.2|1006.2|1011.5|1006.5|1012.3|1007.3|1011.1|1006.1|81
1650273900000|2022-04-18 09:25:00|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011|1006|71
1650274200000|2022-04-18 09:30:00|1011.5|1006.5|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|41
1650274500000|2022-04-18 09:35:00|1011|1006|1010.9|1005.9|1011.2|1006.2|1010.8|1005.8|46
1650274800000|2022-04-18 09:40:00|1010.8|1005.8|1011.5|1006.5|1011.9|1006.9|1010.8|1005.8|42
1650275100000|2022-04-18 09:45:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|21
1650275400000|2022-04-18 09:50:00|1011.7|1006.7|1011.4|1006.4|1011.7|1006.7|1011.3|1006.3|41
1650275700000|2022-04-18 09:55:00|1011.5|1006.5|1011.1|1006.1|1011.8|1006.8|1011|1006|40
1650276000000|2022-04-18 10:00:00|1011|1006|1012.7|1007.7|1012.9|1007.9|1011|1006|50
1650276300000|2022-04-18 10:05:00|1012.6|1007.6|1012.1|1007.1|1013.1|1008.1|1012.1|1007.1|76
1650276600000|2022-04-18 10:10:00|1012|1007|1011.6|1006.6|1012|1007|1011.6|1006.6|33
1650276900000|2022-04-18 10:15:00|1011.5|1006.5|1010.1|1005.1|1011.7|1006.7|1010.1|1005.1|65
1650277200000|2022-04-18 10:20:00|1010.2|1005.2|1010.4|1005.4|1010.7|1005.7|1010.2|1005.2|50
1650277500000|2022-04-18 10:25:00|1010.3|1005.3|1011.5|1006.5|1011.7|1006.7|1010.3|1005.3|58
1650277800000|2022-04-18 10:30:00|1011.6|1006.6|1013.1|1008.1|1013.3|1008.3|1011.3|1006.3|79
1650278100000|2022-04-18 10:35:00|1013.2|1008.2|1013.7|1008.7|1014.1|1009.1|1013.2|1008.2|48
1650278400000|2022-04-18 10:40:00|1013.6|1008.6|1013.3|1008.3|1013.9|1008.9|1013.3|1008.3|73
1650278700000|2022-04-18 10:45:00|1013.4|1008.4|1013.7|1008.7|1013.9|1008.9|1013.4|1008.4|35
1650279000000|2022-04-18 10:50:00|1013.8|1008.8|1012.9|1007.9|1013.8|1008.8|1012.1|1007.1|32
1650279300000|2022-04-18 10:55:00|1012.8|1007.8|1012.6|1007.6|1013.4|1008.4|1012.4|1007.4|30
1650279600000|2022-04-18 11:00:00|1012.3|1007.3|1011.3|1006.3|1012.3|1007.3|1011.3|1006.3|65
1650279900000|2022-04-18 11:05:00|1011.4|1006.4|1011.6|1006.6|1012.1|1007.1|1010.9|1005.9|77
1650280200000|2022-04-18 11:10:00|1011.5|1006.5|1011.7|1006.7|1012|1007|1010.8|1005.8|99
1650280500000|2022-04-18 11:15:00|1011.8|1006.8|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|42
1650280800000|2022-04-18 11:20:00|1012.4|1007.4|1012.4|1007.4|1012.6|1007.6|1011.6|1006.6|70
1650281100000|2022-04-18 11:25:00|1012.3|1007.3|1012.3|1007.3|1012.6|1007.6|1011.6|1006.6|87
1650281400000|2022-04-18 11:30:00|1012.4|1007.4|1012.4|1007.4|1013.9|1008.9|1011.6|1006.6|68
1650281700000|2022-04-18 11:35:00|1012.5|1007.5|1012.9|1007.9|1013|1008|1012.4|1007.4|48
1650282000000|2022-04-18 11:40:00|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.6|1007.6|34
1650282300000|2022-04-18 11:45:00|1012.8|1007.8|1013|1008|1013.3|1008.3|1012.3|1007.3|96
1650282600000|2022-04-18 11:50:00|1013.1|1008.1|1013.5|1008.5|1014.2|1009.2|1013.1|1008.1|128
1650282900000|2022-04-18 11:55:00|1013.2|1008.2|1012.7|1007.7|1013.4|1008.4|1012.1|1007.1|66
1650283200000|2022-04-18 12:00:00|1013.2|1008.2|1015|1010|1015.2|1010.2|1012.3|1007.3|118
1650283500000|2022-04-18 12:05:00|1014.9|1009.9|1016.4|1011.4|1016.5|1011.5|1014.3|1009.3|180
1650283800000|2022-04-18 12:10:00|1016.2|1011.2|1015.1|1010.1|1017.2|1012.2|1014.9|1009.9|211
1650284100000|2022-04-18 12:15:00|1015.2|1010.2|1015.5|1010.5|1017|1012|1014.7|1009.7|164
1650284400000|2022-04-18 12:20:00|1015.4|1010.4|1014.9|1009.9|1018|1013|1014.5|1009.5|168
1650284700000|2022-04-18 12:25:00|1014.8|1009.8|1013|1008|1015.7|1010.7|1013|1008|134
1650285000000|2022-04-18 12:30:00|1013.1|1008.1|1017|1012|1018.4|1013.4|1012.3|1007.3|243
1650285300000|2022-04-18 12:35:00|1017.1|1012.1|1018.9|1013.9|1018.9|1013.9|1016.7|1011.7|143
1650285600000|2022-04-18 12:40:00|1018.6|1013.6|1017.5|1012.5|1019.8|1014.8|1017.4|1012.4|121
1650285900000|2022-04-18 12:45:00|1017.6|1012.6|1018.6|1013.6|1018.9|1013.9|1016.9|1011.9|103
1650286200000|2022-04-18 12:50:00|1018.3|1013.3|1016.7|1011.7|1018.6|1013.6|1016.6|1011.6|193
1650286500000|2022-04-18 12:55:00|1016.8|1011.8|1017.4|1012.4|1017.6|1012.6|1016.7|1011.7|92
1650286800000|2022-04-18 13:00:00|1017.1|1012.1|1017.9|1012.9|1018.6|1013.6|1016.8|1011.8|207
1650287100000|2022-04-18 13:05:00|1018|1013|1017.8|1012.8|1018.5|1013.5|1017.1|1012.1|122
1650287400000|2022-04-18 13:10:00|1018|1013|1017.6|1012.6|1018.4|1013.4|1016.4|1011.4|155
1650287700000|2022-04-18 13:15:00|1017.7|1012.7|1018.9|1013.9|1019.2|1014.2|1017|1012|123
1650288000000|2022-04-18 13:20:00|1019|1014|1019.5|1014.5|1020.6|1015.6|1018.7|1013.7|111
1650288300000|2022-04-18 13:25:00|1019.6|1014.6|1018.8|1013.8|1019.8|1014.8|1018.6|1013.6|59
1650288600000|2022-04-18 13:30:00|1018.6|1013.6|1019.3|1014.3|1020.6|1015.6|1018.5|1013.5|284
1650288900000|2022-04-18 13:35:00|1019.4|1014.4|1021.5|1016.5|1022.1|1017.1|1018.9|1013.9|241
1650289200000|2022-04-18 13:40:00|1021.6|1016.6|1021.9|1016.9|1022.3|1017.3|1021|1016|304
1650289500000|2022-04-18 13:45:00|1022|1017|1022.9|1017.9|1025.4|1020.4|1021.3|1016.3|294
1650289800000|2022-04-18 13:50:00|1023|1018|1021.7|1016.7|1023|1018|1020.5|1015.5|190
1650290100000|2022-04-18 13:55:00|1021.8|1016.8|1022|1017|1022.9|1017.9|1021.1|1016.1|239
1650290400000|2022-04-18 14:00:00|1021.9|1016.9|1024|1019|1024.2|1019.2|1021.8|1016.8|278
1650290700000|2022-04-18 14:05:00|1024.1|1019.1|1025.6|1020.6|1025.7|1020.7|1023.7|1018.7|176
1650291000000|2022-04-18 14:10:00|1025.5|1020.5|1023.6|1018.6|1025.7|1020.7|1022.3|1017.3|251
1650291300000|2022-04-18 14:15:00|1023.5|1018.5|1024.4|1019.4|1024.9|1019.9|1022.4|1017.4|155
1650291600000|2022-04-18 14:20:00|1024.6|1019.6|1024.5|1019.5|1026.5|1021.5|1024.2|1019.2|175
1650291900000|2022-04-18 14:25:00|1024.6|1019.6|1024.6|1019.6|1026.2|1021.2|1023.8|1018.8|215
1650292200000|2022-04-18 14:30:00|1024.7|1019.7|1021.7|1016.7|1024.7|1019.7|1021.6|1016.6|242
1650292500000|2022-04-18 14:35:00|1021.6|1016.6|1017.6|1012.6|1021.9|1016.9|1017.5|1012.5|256
1650292800000|2022-04-18 14:40:00|1017.5|1012.5|1019.6|1014.6|1021|1016|1016.2|1011.2|263
1650293100000|2022-04-18 14:45:00|1019.8|1014.8|1019.8|1014.8|1021.4|1016.4|1018.9|1013.9|153
1650293400000|2022-04-18 14:50:00|1019.3|1014.3|1018.9|1013.9|1020.3|1015.3|1018.6|1013.6|172
1650293700000|2022-04-18 14:55:00|1019|1014|1017.9|1012.9|1019.4|1014.4|1017.5|1012.5|121
1650294000000|2022-04-18 15:00:00|1018|1013|1016.9|1011.9|1018.8|1013.8|1016.5|1011.5|192
1650294300000|2022-04-18 15:05:00|1017|1012|1016.5|1011.5|1017|1012|1015.2|1010.2|135
1650294600000|2022-04-18 15:10:00|1016|1011|1017.6|1012.6|1018.2|1013.2|1016|1011|124
1650294900000|2022-04-18 15:15:00|1017.7|1012.7|1018.9|1013.9|1018.9|1013.9|1017.1|1012.1|108
1650295200000|2022-04-18 15:20:00|1018.8|1013.8|1021.3|1016.3|1021.5|1016.5|1018.6|1013.6|134
1650295500000|2022-04-18 15:25:00|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1019.8|1014.8|162
1650295800000|2022-04-18 15:30:00|1021.1|1016.1|1019.8|1014.8|1021.4|1016.4|1019.8|1014.8|138
1650296100000|2022-04-18 15:35:00|1019.7|1014.7|1019.9|1014.9|1020.4|1015.4|1018.8|1013.8|152
1650296400000|2022-04-18 15:40:00|1019.8|1014.8|1019.9|1014.9|1020.5|1015.5|1019.6|1014.6|110
1650296700000|2022-04-18 15:45:00|1020|1015|1020.8|1015.8|1020.9|1015.9|1019.9|1014.9|73
1650297000000|2022-04-18 15:50:00|1020.9|1015.9|1023.1|1018.1|1023.4|1018.4|1020.9|1015.9|104
1650297300000|2022-04-18 15:55:00|1023.3|1018.3|1023.8|1018.8|1024.4|1019.4|1023.2|1018.2|132
1650297600000|2022-04-18 16:00:00|1023.7|1018.7|1021.9|1016.9|1023.8|1018.8|1021.1|1016.1|108
1650297900000|2022-04-18 16:05:00|1022.2|1017.2|1022.1|1017.1|1023.1|1018.1|1022|1017|74
1650298200000|2022-04-18 16:10:00|1022.2|1017.2|1022.5|1017.5|1023.6|1018.6|1022.1|1017.1|94
1650298500000|2022-04-18 16:15:00|1022.6|1017.6|1022.7|1017.7|1023.3|1018.3|1021.8|1016.8|118
1650298800000|2022-04-18 16:20:00|1022.8|1017.8|1023.1|1018.1|1023.7|1018.7|1022.5|1017.5|86
1650299100000|2022-04-18 16:25:00|1023.2|1018.2|1024.2|1019.2|1024.4|1019.4|1023|1018|76
1650299400000|2022-04-18 16:30:00|1024.3|1019.3|1023.4|1018.4|1024.4|1019.4|1022.8|1017.8|168
1650299700000|2022-04-18 16:35:00|1023.6|1018.6|1023.1|1018.1|1024.1|1019.1|1022.7|1017.7|90
1650300000000|2022-04-18 16:40:00|1023.2|1018.2|1022.7|1017.7|1023.2|1018.2|1021.6|1016.6|96
1650300300000|2022-04-18 16:45:00|1022.8|1017.8|1022.7|1017.7|1023.3|1018.3|1022.5|1017.5|80
1650300600000|2022-04-18 16:50:00|1023|1018|1021.1|1016.1|1023|1018|1020.4|1015.4|101
1650300900000|2022-04-18 16:55:00|1021.2|1016.2|1021.8|1016.8|1023|1018|1021.1|1016.1|105
1650301200000|2022-04-18 17:00:00|1021.9|1016.9|1021.2|1016.2|1023|1018|1021.1|1016.1|171
1650301500000|2022-04-18 17:05:00|1021.1|1016.1|1020.1|1015.1|1021.1|1016.1|1019.7|1014.7|119
1650301800000|2022-04-18 17:10:00|1020|1015|1018.7|1013.7|1020.2|1015.2|1018.7|1013.7|85
1650302100000|2022-04-18 17:15:00|1018.6|1013.6|1018.8|1013.8|1019.2|1014.2|1018.4|1013.4|81
1650302400000|2022-04-18 17:20:00|1018.9|1013.9|1018.4|1013.4|1019.7|1014.7|1018.3|1013.3|116
1650302700000|2022-04-18 17:25:00|1018.5|1013.5|1018|1013|1018.6|1013.6|1017.6|1012.6|156
1650303000000|2022-04-18 17:30:00|1017.9|1012.9|1018.1|1013.1|1018.8|1013.8|1017.7|1012.7|86
1650303300000|2022-04-18 17:35:00|1018.2|1013.2|1019.7|1014.7|1020.2|1015.2|1017.8|1012.8|100
1650303600000|2022-04-18 17:40:00|1019.6|1014.6|1019.7|1014.7|1021.2|1016.2|1019.5|1014.5|114
1650303900000|2022-04-18 17:45:00|1019.8|1014.8|1020.8|1015.8|1020.9|1015.9|1019.7|1014.7|125
1650304200000|2022-04-18 17:50:00|1020.7|1015.7|1020.3|1015.3|1021|1016|1020.2|1015.2|81
1650304500000|2022-04-18 17:55:00|1020.2|1015.2|1018.4|1013.4|1020.7|1015.7|1018.1|1013.1|130
1650304800000|2022-04-18 18:00:00|1018.3|1013.3|1018.1|1013.1|1019.4|1014.4|1017.7|1012.7|123
1650305100000|2022-04-18 18:05:00|1018.2|1013.2|1017.6|1012.6|1018.7|1013.7|1017.5|1012.5|118
1650305400000|2022-04-18 18:10:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.6|1012.6|64
1650305700000|2022-04-18 18:15:00|1018|1013|1017.1|1012.1|1018.3|1013.3|1016.5|1011.5|115
1650306000000|2022-04-18 18:20:00|1017.2|1012.2|1016.5|1011.5|1017.5|1012.5|1016.4|1011.4|101
1650306300000|2022-04-18 18:25:00|1016.6|1011.6|1016.7|1011.7|1016.9|1011.9|1016.1|1011.1|139
1650306600000|2022-04-18 18:30:00|1016.6|1011.6|1018.3|1013.3|1018.4|1013.4|1016.1|1011.1|199
1650306900000|2022-04-18 18:35:00|1018.4|1013.4|1019.5|1014.5|1020.2|1015.2|1018.2|1013.2|166
1650307200000|2022-04-18 18:40:00|1019.6|1014.6|1018.7|1013.7|1019.6|1014.6|1018.7|1013.7|53
1650307500000|2022-04-18 18:45:00|1018.6|1013.6|1019|1014|1019.1|1014.1|1018.3|1013.3|59
1650307800000|2022-04-18 18:50:00|1018.9|1013.9|1018.7|1013.7|1019.1|1014.1|1018.4|1013.4|71
1650308100000|2022-04-18 18:55:00|1019|1014|1019|1014|1019.2|1014.2|1018.5|1013.5|69
1650308400000|2022-04-18 19:00:00|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1018.7|1013.7|67
1650308700000|2022-04-18 19:05:00|1019.2|1014.2|1019.6|1014.6|1019.9|1014.9|1019.1|1014.1|84
1650309000000|2022-04-18 19:10:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.2|1014.2|63
1650309300000|2022-04-18 19:15:00|1019.4|1014.4|1019.3|1014.3|1019.6|1014.6|1018.8|1013.8|53
1650309600000|2022-04-18 19:20:00|1019.2|1014.2|1018.8|1013.8|1019.3|1014.3|1018.3|1013.3|99
1650309900000|2022-04-18 19:25:00|1018.7|1013.7|1017.6|1012.6|1018.7|1013.7|1017.6|1012.6|62
1650310200000|2022-04-18 19:30:00|1017.7|1012.7|1017.6|1012.6|1018|1013|1017.5|1012.5|37
1650310500000|2022-04-18 19:35:00|1017.7|1012.7|1017.4|1012.4|1017.7|1012.7|1016.8|1011.8|120
1650310800000|2022-04-18 19:40:00|1017.3|1012.3|1016.8|1011.8|1017.4|1012.4|1016.8|1011.8|31
1650311100000|2022-04-18 19:45:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.3|1011.3|65
1650311400000|2022-04-18 19:50:00|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.1|1011.1|99
1650311700000|2022-04-18 19:55:00|1016.3|1011.3|1016.9|1011.9|1017.3|1012.3|1016.3|1011.3|59
1650312000000|2022-04-18 20:00:00|1016.8|1011.8|1016.6|1011.6|1017|1012|1016.5|1011.5|48
1650312300000|2022-04-18 20:05:00|1016.5|1011.5|1016.7|1011.7|1017|1012|1016.5|1011.5|57
1650312600000|2022-04-18 20:10:00|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.3|1011.3|68
1650312900000|2022-04-18 20:15:00|1016.4|1011.4|1016.7|1011.7|1016.9|1011.9|1016.4|1011.4|48
1650313200000|2022-04-18 20:20:00|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|46
1650313500000|2022-04-18 20:25:00|1016.4|1011.4|1016.8|1011.8|1017|1012|1016.4|1011.4|55
1650313800000|2022-04-18 20:30:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016.3|1011.3|106
1650314100000|2022-04-18 20:35:00|1017|1012|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|39
1650314400000|2022-04-18 20:40:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.4|1011.4|19
1650314700000|2022-04-18 20:45:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.6|1011.6|51
1650315000000|2022-04-18 20:50:00|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|4
1650315300000|2022-04-18 20:55:00|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.3|1012.3|27
1650319200000|2022-04-18 22:00:00|1021.3|1010.3|1018.5|1013.5|1021.3|1013.6|1018.3|1010.3|53
1650319500000|2022-04-18 22:05:00|1018.6|1013.6|1019.1|1014.1|1019.4|1014.4|1018.4|1013.4|54
1650319800000|2022-04-18 22:10:00|1019.2|1014.2|1019|1014|1019.3|1014.3|1018.9|1013.9|12
1650320100000|2022-04-18 22:15:00|1018.9|1013.9|1018.9|1013.9|1019.3|1014.3|1018.6|1013.6|50
1650320400000|2022-04-18 22:20:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|61
1650320700000|2022-04-18 22:25:00|1019.2|1014.2|1018.9|1013.9|1019.8|1014.8|1018.6|1013.6|30
1650321000000|2022-04-18 22:30:00|1019|1014|1019|1014|1019|1014|1018.8|1013.8|25
1650321300000|2022-04-18 22:35:00|1018.9|1013.9|1018.6|1013.6|1019|1014|1018.3|1013.3|57
1650321600000|2022-04-18 22:40:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1018.6|1013.6|78
1650321900000|2022-04-18 22:45:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.7|1013.7|62
1650322200000|2022-04-18 22:50:00|1018.9|1013.9|1018.7|1013.7|1019.1|1014.1|1018.6|1013.6|39
1650322500000|2022-04-18 22:55:00|1018.6|1013.6|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|11
1650322800000|2022-04-18 23:00:00|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.7|1013.7|30
1650323100000|2022-04-18 23:05:00|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|16
1650323400000|2022-04-18 23:10:00|1018.8|1013.8|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|18
1650323700000|2022-04-18 23:15:00|1018.3|1013.3|1018.5|1013.5|1018.6|1013.6|1018.3|1013.3|15
1650324000000|2022-04-18 23:20:00|1018.6|1013.6|1018.9|1013.9|1019|1014|1018.6|1013.6|50
1650324300000|2022-04-18 23:25:00|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|9
1650324600000|2022-04-18 23:30:00|1018.3|1013.3|1018.4|1013.4|1018.7|1013.7|1018.3|1013.3|19
1650324900000|2022-04-18 23:35:00|1018.3|1013.3|1018.1|1013.1|1018.4|1013.4|1017.9|1012.9|33
1650325200000|2022-04-18 23:40:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|11
1650325500000|2022-04-18 23:45:00|1018.4|1013.4|1018.3|1013.3|1019|1014|1018.1|1013.1|49
1650325800000|2022-04-18 23:50:00|1018.4|1013.4|1019.3|1014.3|1019.3|1014.3|1018.3|1013.3|49
1650326100000|2022-04-18 23:55:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|38
1650326400000|2022-04-19 00:00:00|1019.5|1014.5|1017.8|1012.8|1019.5|1014.5|1017.8|1012.8|136
1650326700000|2022-04-19 00:05:00|1017.9|1012.9|1019.5|1014.5|1019.6|1014.6|1017.8|1012.8|89
1650327000000|2022-04-19 00:10:00|1019.6|1014.6|1020.1|1015.1|1020.4|1015.4|1019.4|1014.4|136
1650327300000|2022-04-19 00:15:00|1020.2|1015.2|1021.2|1016.2|1021.5|1016.5|1020.1|1015.1|149
1650327600000|2022-04-19 00:20:00|1021.1|1016.1|1022|1017|1022.1|1017.1|1020.7|1015.7|97
1650327900000|2022-04-19 00:25:00|1022.3|1017.3|1023.1|1018.1|1023.3|1018.3|1022.2|1017.2|111
1650328200000|2022-04-19 00:30:00|1023.2|1018.2|1023.1|1018.1|1023.4|1018.4|1022.1|1017.1|61
1650328500000|2022-04-19 00:35:00|1023|1018|1023.8|1018.8|1023.9|1018.9|1022.8|1017.8|53
1650328800000|2022-04-19 00:40:00|1023.9|1018.9|1023.2|1018.2|1024.3|1019.3|1022.9|1017.9|61
1650329100000|2022-04-19 00:45:00|1023.1|1018.1|1022|1017|1023.3|1018.3|1021.5|1016.5|95
1650329400000|2022-04-19 00:50:00|1022.2|1017.2|1022.8|1017.8|1023|1018|1022|1017|152
1650329700000|2022-04-19 00:55:00|1022.7|1017.7|1022.6|1017.6|1023.4|1018.4|1022.1|1017.1|101
1650330000000|2022-04-19 01:00:00|1022.5|1017.5|1023|1018|1023.7|1018.7|1022.1|1017.1|173
1650330300000|2022-04-19 01:05:00|1022.9|1017.9|1023.6|1018.6|1023.7|1018.7|1022.5|1017.5|95
1650330600000|2022-04-19 01:10:00|1023.7|1018.7|1022.5|1017.5|1024.2|1019.2|1022.4|1017.4|179
1650330900000|2022-04-19 01:15:00|1022.7|1017.7|1023.2|1018.2|1023.4|1018.4|1022.5|1017.5|156
1650331200000|2022-04-19 01:20:00|1023.1|1018.1|1024.1|1019.1|1024.2|1019.2|1023.1|1018.1|122
1650331500000|2022-04-19 01:25:00|1024.2|1019.2|1023.9|1018.9|1024.4|1019.4|1023.9|1018.9|148
1650331800000|2022-04-19 01:30:00|1024|1019|1025.7|1020.7|1025.7|1020.7|1023.9|1018.9|130
1650332100000|2022-04-19 01:35:00|1025.5|1020.5|1025.1|1020.1|1026.9|1021.9|1024.8|1019.8|158
1650332400000|2022-04-19 01:40:00|1025.2|1020.2|1025.2|1020.2|1025.9|1020.9|1024.6|1019.6|70
1650332700000|2022-04-19 01:45:00|1025.1|1020.1|1026.4|1021.4|1026.8|1021.8|1025.1|1020.1|213
1650333000000|2022-04-19 01:50:00|1026.1|1021.1|1026.4|1021.4|1026.6|1021.6|1024.9|1019.9|64
1650333300000|2022-04-19 01:55:00|1026.2|1021.2|1026.8|1021.8|1027.2|1022.2|1026|1021|121
1650333600000|2022-04-19 02:00:00|1026.9|1021.9|1026.7|1021.7|1027|1022|1026.4|1021.4|56
1650333900000|2022-04-19 02:05:00|1026.6|1021.6|1025.6|1020.6|1026.8|1021.8|1025.4|1020.4|111
1650334200000|2022-04-19 02:10:00|1025.5|1020.5|1025.8|1020.8|1026.2|1021.2|1025|1020|85
1650334500000|2022-04-19 02:15:00|1025.9|1020.9|1027.1|1022.1|1027.2|1022.2|1025.7|1020.7|46
1650334800000|2022-04-19 02:20:00|1027|1022|1026.7|1021.7|1027.3|1022.3|1026.6|1021.6|64
1650335100000|2022-04-19 02:25:00|1026.6|1021.6|1025.7|1020.7|1026.6|1021.6|1025.6|1020.6|77
1650335400000|2022-04-19 02:30:00|1025.6|1020.6|1024.2|1019.2|1025.8|1020.8|1024.2|1019.2|90
1650335700000|2022-04-19 02:35:00|1023.9|1018.9|1023.1|1018.1|1024.2|1019.2|1022.9|1017.9|79
1650336000000|2022-04-19 02:40:00|1023.2|1018.2|1022.4|1017.4|1023.4|1018.4|1022.2|1017.2|224
1650336300000|2022-04-19 02:45:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|101
1650336600000|2022-04-19 02:50:00|1022.2|1017.2|1024.1|1019.1|1024.3|1019.3|1022.2|1017.2|108
1650336900000|2022-04-19 02:55:00|1024.2|1019.2|1024|1019|1024.2|1019.2|1023.8|1018.8|237
1650337200000|2022-04-19 03:00:00|1024.1|1019.1|1024.7|1019.7|1024.9|1019.9|1023.1|1018.1|405
1650337500000|2022-04-19 03:05:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.3|1019.3|185
1650337800000|2022-04-19 03:10:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.2|1019.2|300
1650338100000|2022-04-19 03:15:00|1024.6|1019.6|1024.1|1019.1|1024.8|1019.8|1023.4|1018.4|144
1650338400000|2022-04-19 03:20:00|1024.3|1019.3|1024.4|1019.4|1025|1020|1024.1|1019.1|95
1650338700000|2022-04-19 03:25:00|1024.3|1019.3|1024.2|1019.2|1025|1020|1023.7|1018.7|65
1650339000000|2022-04-19 03:30:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024|1019|49
1650339300000|2022-04-19 03:35:00|1024.2|1019.2|1024.9|1019.9|1025.2|1020.2|1024.1|1019.1|39
1650339600000|2022-04-19 03:40:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|47
1650339900000|2022-04-19 03:45:00|1025.8|1020.8|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|101
1650340200000|2022-04-19 03:50:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1025.8|1020.8|40
1650340500000|2022-04-19 03:55:00|1026.6|1021.6|1026.3|1021.3|1027.1|1022.1|1026.1|1021.1|63
1650340800000|2022-04-19 04:00:00|1026.4|1021.4|1025.5|1020.5|1026.4|1021.4|1025.3|1020.3|69
1650341100000|2022-04-19 04:05:00|1025.4|1020.4|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|24
1650341400000|2022-04-19 04:10:00|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|12
1650341700000|2022-04-19 04:15:00|1025.2|1020.2|1025.7|1020.7|1025.9|1020.9|1025.2|1020.2|59
1650342000000|2022-04-19 04:20:00|1025.8|1020.8|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|36
1650342300000|2022-04-19 04:25:00|1025.1|1020.1|1023.1|1018.1|1025.2|1020.2|1022.9|1017.9|63
1650342600000|2022-04-19 04:30:00|1023.2|1018.2|1023.5|1018.5|1024|1019|1022.5|1017.5|132
1650342900000|2022-04-19 04:35:00|1023.6|1018.6|1023.1|1018.1|1023.7|1018.7|1023|1018|71
1650343200000|2022-04-19 04:40:00|1023|1018|1023.3|1018.3|1023.5|1018.5|1023|1018|64
1650343500000|2022-04-19 04:45:00|1023.4|1018.4|1023.2|1018.2|1023.5|1018.5|1022.9|1017.9|44
1650343800000|2022-04-19 04:50:00|1023.3|1018.3|1022.5|1017.5|1023.4|1018.4|1022.3|1017.3|103
1650344100000|2022-04-19 04:55:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022.4|1017.4|92
1650344400000|2022-04-19 05:00:00|1023.1|1018.1|1022.4|1017.4|1023.4|1018.4|1021.8|1016.8|44
1650344700000|2022-04-19 05:05:00|1022.5|1017.5|1022.4|1017.4|1023|1018|1022.1|1017.1|49
1650345000000|2022-04-19 05:10:00|1022.5|1017.5|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|18
1650345300000|2022-04-19 05:15:00|1022.1|1017.1|1021.6|1016.6|1022.2|1017.2|1020.4|1015.4|50
1650345600000|2022-04-19 05:20:00|1021.7|1016.7|1021.4|1016.4|1021.9|1016.9|1021.1|1016.1|35
1650345900000|2022-04-19 05:25:00|1021.5|1016.5|1021.9|1016.9|1021.9|1016.9|1021.4|1016.4|27
1650346200000|2022-04-19 05:30:00|1021.8|1016.8|1021.4|1016.4|1023.1|1018.1|1021.4|1016.4|121
1650346500000|2022-04-19 05:35:00|1021.1|1016.1|1020.9|1015.9|1021.6|1016.6|1019.8|1014.8|73
1650346800000|2022-04-19 05:40:00|1020.8|1015.8|1021.2|1016.2|1021.4|1016.4|1020.8|1015.8|64
1650347100000|2022-04-19 05:45:00|1021.1|1016.1|1021.4|1016.4|1021.7|1016.7|1020.8|1015.8|85
1650347400000|2022-04-19 05:50:00|1021.3|1016.3|1021.9|1016.9|1022.1|1017.1|1021.3|1016.3|49
1650347700000|2022-04-19 05:55:00|1022|1017|1020.7|1015.7|1022.2|1017.2|1020.5|1015.5|71
1650348000000|2022-04-19 06:00:00|1020.6|1015.6|1019.9|1014.9|1020.9|1015.9|1019.7|1014.7|107
1650348300000|2022-04-19 06:05:00|1020|1015|1020.5|1015.5|1020.7|1015.7|1019.7|1014.7|90
1650348600000|2022-04-19 06:10:00|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1019.9|1014.9|70
1650348900000|2022-04-19 06:15:00|1020.6|1015.6|1021.9|1016.9|1022.6|1017.6|1020.3|1015.3|89
1650349200000|2022-04-19 06:20:00|1022|1017|1022|1017|1023.2|1018.2|1021.2|1016.2|107
1650349500000|2022-04-19 06:25:00|1021.9|1016.9|1021.5|1016.5|1022.4|1017.4|1021.5|1016.5|158
1650349800000|2022-04-19 06:30:00|1021.6|1016.6|1021|1016|1022|1017|1020.9|1015.9|57
1650350100000|2022-04-19 06:35:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020.4|1015.4|86
1650350400000|2022-04-19 06:40:00|1020.5|1015.5|1020.4|1015.4|1020.9|1015.9|1020|1015|113
1650350700000|2022-04-19 06:45:00|1020.2|1015.2|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|32
1650351000000|2022-04-19 06:50:00|1020.3|1015.3|1019.4|1014.4|1020.3|1015.3|1019.2|1014.2|38
1650351300000|2022-04-19 06:55:00|1019.5|1014.5|1020.7|1015.7|1020.7|1015.7|1019.1|1014.1|89
1650351600000|2022-04-19 07:00:00|1020.9|1015.9|1024.8|1019.8|1024.9|1019.9|1020.6|1015.6|139
1650351900000|2022-04-19 07:05:00|1024.9|1019.9|1024.8|1019.8|1025.7|1020.7|1024.4|1019.4|92
1650352200000|2022-04-19 07:10:00|1024.7|1019.7|1023.9|1018.9|1025.4|1020.4|1023.1|1018.1|118
1650352500000|2022-04-19 07:15:00|1023.8|1018.8|1024.8|1019.8|1024.9|1019.9|1022.8|1017.8|130
1650352800000|2022-04-19 07:20:00|1024.9|1019.9|1025.9|1020.9|1026|1021|1024.9|1019.9|175
1650353100000|2022-04-19 07:25:00|1026|1021|1025.3|1020.3|1026.3|1021.3|1025.1|1020.1|33
1650353400000|2022-04-19 07:30:00|1025.3|1020.3|1025|1020|1025.9|1020.9|1024.3|1019.3|160
1650353700000|2022-04-19 07:35:00|1024.9|1019.9|1027.9|1022.9|1027.9|1022.9|1024.6|1019.6|165
1650354000000|2022-04-19 07:40:00|1028|1023|1026.3|1021.3|1028.1|1023.1|1025.2|1020.2|88
1650354300000|2022-04-19 07:45:00|1026.4|1021.4|1025.4|1020.4|1026.9|1021.9|1024.9|1019.9|165
1650354600000|2022-04-19 07:50:00|1025.5|1020.5|1025.9|1020.9|1027.2|1022.2|1024.9|1019.9|99
1650354900000|2022-04-19 07:55:00|1026|1021|1024|1019|1026.9|1021.9|1023.9|1018.9|104
1650355200000|2022-04-19 08:00:00|1024.1|1019.1|1024.2|1019.2|1024.8|1019.8|1023.7|1018.7|58
1650355500000|2022-04-19 08:05:00|1024.3|1019.3|1026.4|1021.4|1027.5|1022.5|1024.2|1019.2|119
1650355800000|2022-04-19 08:10:00|1026.3|1021.3|1026.1|1021.1|1027.4|1022.4|1025|1020|125
1650356100000|2022-04-19 08:15:00|1026.2|1021.2|1026.2|1021.2|1026.7|1021.7|1025.2|1020.2|110
1650356400000|2022-04-19 08:20:00|1026.1|1021.1|1026.6|1021.6|1027.2|1022.2|1026.1|1021.1|104
1650356700000|2022-04-19 08:25:00|1026.5|1021.5|1026.5|1021.5|1027.5|1022.5|1026.1|1021.1|77
1650357000000|2022-04-19 08:30:00|1026.4|1021.4|1026.4|1021.4|1026.8|1021.8|1025.6|1020.6|160
1650357300000|2022-04-19 08:35:00|1026.3|1021.3|1025.3|1020.3|1027.2|1022.2|1025.2|1020.2|110
1650357600000|2022-04-19 08:40:00|1025.4|1020.4|1026.3|1021.3|1026.5|1021.5|1025.2|1020.2|75
1650357900000|2022-04-19 08:45:00|1026.7|1021.7|1023.7|1018.7|1026.8|1021.8|1023.5|1018.5|101
1650358200000|2022-04-19 08:50:00|1023.9|1018.9|1023.9|1018.9|1025.4|1020.4|1023.8|1018.8|122
1650358500000|2022-04-19 08:55:00|1023.8|1018.8|1021|1016|1023.9|1018.9|1020.3|1015.3|106
1650358800000|2022-04-19 09:00:00|1020.8|1015.8|1019.9|1014.9|1021.6|1016.6|1019.6|1014.6|139
1650359100000|2022-04-19 09:05:00|1020|1015|1020.2|1015.2|1021.5|1016.5|1019.6|1014.6|117
1650359400000|2022-04-19 09:10:00|1019.7|1014.7|1018.8|1013.8|1020.6|1015.6|1018.3|1013.3|105
1650359700000|2022-04-19 09:15:00|1018.7|1013.7|1019|1014|1019.4|1014.4|1017.8|1012.8|83
1650360000000|2022-04-19 09:20:00|1018.7|1013.7|1017.5|1012.5|1018.7|1013.7|1017.1|1012.1|54
1650360300000|2022-04-19 09:25:00|1017.6|1012.6|1016.2|1011.2|1018|1013|1016.2|1011.2|128
1650360600000|2022-04-19 09:30:00|1016.1|1011.1|1016.6|1011.6|1016.8|1011.8|1016.1|1011.1|139
1650360900000|2022-04-19 09:35:00|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.2|1011.2|134
1650361200000|2022-04-19 09:40:00|1016.6|1011.6|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|110
1650361500000|2022-04-19 09:45:00|1016.3|1011.3|1016.1|1011.1|1016.8|1011.8|1016.1|1011.1|95
1650361800000|2022-04-19 09:50:00|1016.2|1011.2|1017.2|1012.2|1017.5|1012.5|1016.2|1011.2|97
1650362100000|2022-04-19 09:55:00|1017.3|1012.3|1017.8|1012.8|1018.2|1013.2|1017.1|1012.1|119
1650362400000|2022-04-19 10:00:00|1018|1013|1018|1013|1019.3|1014.3|1017.4|1012.4|101
1650362700000|2022-04-19 10:05:00|1017.9|1012.9|1018.1|1013.1|1018.2|1013.2|1017.8|1012.8|43
1650363000000|2022-04-19 10:10:00|1018.2|1013.2|1018|1013|1018.7|1013.7|1017.1|1012.1|75
1650363300000|2022-04-19 10:15:00|1018.1|1013.1|1018|1013|1018.2|1013.2|1017.6|1012.6|70
1650363600000|2022-04-19 10:20:00|1017.8|1012.8|1017.3|1012.3|1017.9|1012.9|1017.1|1012.1|60
1650363900000|2022-04-19 10:25:00|1017.5|1012.5|1018|1013|1018.1|1013.1|1017.3|1012.3|93
1650364200000|2022-04-19 10:30:00|1017.9|1012.9|1018.3|1013.3|1018.7|1013.7|1017.8|1012.8|82
1650364500000|2022-04-19 10:35:00|1018.4|1013.4|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|75
1650364800000|2022-04-19 10:40:00|1019.9|1014.9|1019.8|1014.8|1020.4|1015.4|1019.4|1014.4|88
1650365100000|2022-04-19 10:45:00|1019.7|1014.7|1020.3|1015.3|1021.1|1016.1|1019.5|1014.5|106
1650365400000|2022-04-19 10:50:00|1020.4|1015.4|1020.7|1015.7|1021.2|1016.2|1020.2|1015.2|72
1650365700000|2022-04-19 10:55:00|1020.8|1015.8|1020.8|1015.8|1021.3|1016.3|1020.3|1015.3|80
1650366000000|2022-04-19 11:00:00|1020.7|1015.7|1020.4|1015.4|1021|1016|1020|1015|79
1650366300000|2022-04-19 11:05:00|1020.5|1015.5|1019.1|1014.1|1020.7|1015.7|1019|1014|75
1650366600000|2022-04-19 11:10:00|1019.2|1014.2|1019.8|1014.8|1019.9|1014.9|1019.2|1014.2|62
1650366900000|2022-04-19 11:15:00|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.4|1014.4|73
1650367200000|2022-04-19 11:20:00|1020.2|1015.2|1020.1|1015.1|1020.5|1015.5|1020|1015|80
1650367500000|2022-04-19 11:25:00|1020.2|1015.2|1019.7|1014.7|1020.2|1015.2|1019.3|1014.3|81
1650367800000|2022-04-19 11:30:00|1019.8|1014.8|1021|1016|1021|1016|1019.2|1014.2|87
1650368100000|2022-04-19 11:35:00|1020.9|1015.9|1021|1016|1021.1|1016.1|1020.4|1015.4|44
1650368400000|2022-04-19 11:40:00|1021.1|1016.1|1021.6|1016.6|1021.9|1016.9|1021|1016|59
1650368700000|2022-04-19 11:45:00|1021.5|1016.5|1020.9|1015.9|1022|1017|1020.8|1015.8|105
1650369000000|2022-04-19 11:50:00|1021|1016|1021.7|1016.7|1022.1|1017.1|1020.9|1015.9|69
1650369300000|2022-04-19 11:55:00|1021.8|1016.8|1022|1017|1022.4|1017.4|1021.1|1016.1|122
1650369600000|2022-04-19 12:00:00|1021.9|1016.9|1017.1|1012.1|1022.4|1017.4|1016.3|1011.3|164
1650369900000|2022-04-19 12:05:00|1017.2|1012.2|1017.7|1012.7|1018.1|1013.1|1016.7|1011.7|194
1650370200000|2022-04-19 12:10:00|1017.6|1012.6|1017.8|1012.8|1019.2|1014.2|1016.8|1011.8|219
1650370500000|2022-04-19 12:15:00|1017.9|1012.9|1020.8|1015.8|1020.8|1015.8|1017.7|1012.7|297
1650370800000|2022-04-19 12:20:00|1020.6|1015.6|1019.1|1014.1|1022.2|1017.2|1018.9|1013.9|205
1650371100000|2022-04-19 12:25:00|1019.2|1014.2|1019.5|1014.5|1021.5|1016.5|1018.7|1013.7|114
1650371400000|2022-04-19 12:30:00|1019.8|1014.8|1021.2|1016.2|1021.4|1016.4|1019.2|1014.2|176
1650371700000|2022-04-19 12:35:00|1021.1|1016.1|1017.9|1012.9|1021.7|1016.7|1017|1012|254
1650372000000|2022-04-19 12:40:00|1017.6|1012.6|1017.1|1012.1|1017.9|1012.9|1016.1|1011.1|211
1650372300000|2022-04-19 12:45:00|1017|1012|1016.6|1011.6|1017.3|1012.3|1016.2|1011.2|247
1650372600000|2022-04-19 12:50:00|1016.4|1011.4|1016.5|1011.5|1016.7|1011.7|1016.2|1011.2|253
1650372900000|2022-04-19 12:55:00|1016.3|1011.3|1018.2|1013.2|1018.2|1013.2|1016.2|1011.2|335
1650373200000|2022-04-19 13:00:00|1018.4|1013.4|1011.2|1006.2|1018.6|1013.6|1010.7|1005.7|463
1650373500000|2022-04-19 13:05:00|1011.1|1006.1|1013.8|1008.8|1017.6|1012.6|1011.1|1006.1|409
1650373800000|2022-04-19 13:10:00|1013.7|1008.7|1012.8|1007.8|1015.5|1010.5|1011.7|1006.7|264
1650374100000|2022-04-19 13:15:00|1012.7|1007.7|1010.8|1005.8|1013.6|1008.6|1010.6|1005.6|313
1650374400000|2022-04-19 13:20:00|1011|1006|1011.3|1006.3|1013.1|1008.1|1010.4|1005.4|207
1650374700000|2022-04-19 13:25:00|1011.4|1006.4|1010.6|1005.6|1012.2|1007.2|1010.5|1005.5|146
1650375000000|2022-04-19 13:30:00|1010.7|1005.7|1006.4|1001.4|1010.8|1005.8|1002.2|997.2|440
1650375300000|2022-04-19 13:35:00|1006.3|1001.3|1005.6|1000.6|1008.6|1003.6|1005.5|1000.5|426
1650375600000|2022-04-19 13:40:00|1005.7|1000.7|1003.9|998.9|1006.5|1001.5|1003.9|998.9|291
1650375900000|2022-04-19 13:45:00|1004|999|1001.9|996.9|1005.1|1000.1|1001.8|996.8|330
1650376200000|2022-04-19 13:50:00|1002.3|997.3|1002.3|997.3|1004.1|999.1|1001.5|996.5|279
1650376500000|2022-04-19 13:55:00|1002.2|997.2|1001.3|996.3|1002.3|997.3|1000.9|995.9|261
1650376800000|2022-04-19 14:00:00|1001.2|996.2|1002.1|997.1|1004|999|1000.8|995.8|244
1650377100000|2022-04-19 14:05:00|1002.4|997.4|999.6|994.6|1002.7|997.7|999|994|253
1650377400000|2022-04-19 14:10:00|999.7|994.7|997.3|992.3|1000.7|995.7|996.3|991.3|231
1650377700000|2022-04-19 14:15:00|997.2|992.2|996.8|991.8|997.9|992.9|995.9|990.9|269
1650378000000|2022-04-19 14:20:00|996.7|991.7|996|991|998.1|993.1|994.4|989.4|200
1650378300000|2022-04-19 14:25:00|995.9|990.9|996.2|991.2|996.8|991.8|993.3|988.3|221
1650378600000|2022-04-19 14:30:00|996.3|991.3|995.2|990.2|996.4|991.4|993.7|988.7|160
1650378900000|2022-04-19 14:35:00|994.9|989.9|991.8|986.8|995.4|990.4|990.9|985.9|253
1650379200000|2022-04-19 14:40:00|991.9|986.9|988.7|983.7|993.2|988.2|988.5|983.5|277
1650379500000|2022-04-19 14:45:00|988.8|983.8|989.1|984.1|990.2|985.2|988.2|983.2|206
1650379800000|2022-04-19 14:50:00|989.2|984.2|992|987|993.6|988.6|988.6|983.6|232
1650380100000|2022-04-19 14:55:00|991.9|986.9|990.7|985.7|992.3|987.3|990.6|985.6|159
1650380400000|2022-04-19 15:00:00|990.8|985.8|989.9|984.9|992.8|987.8|989.8|984.8|194
1650380700000|2022-04-19 15:05:00|990.1|985.1|990.6|985.6|991.5|986.5|989.3|984.3|148
1650381000000|2022-04-19 15:10:00|990.7|985.7|990.3|985.3|991|986|989.4|984.4|130
1650381300000|2022-04-19 15:15:00|990.2|985.2|991|986|991.2|986.2|989.9|984.9|161
1650381600000|2022-04-19 15:20:00|991.1|986.1|988|983|991.6|986.6|987.4|982.4|211
1650381900000|2022-04-19 15:25:00|988.5|983.5|990.2|985.2|991.6|986.6|988|983|189
1650382200000|2022-04-19 15:30:00|990.3|985.3|992.5|987.5|992.8|987.8|988.6|983.6|217
1650382500000|2022-04-19 15:35:00|992.4|987.4|990.1|985.1|992.5|987.5|989.8|984.8|154
1650382800000|2022-04-19 15:40:00|990|985|989|984|990.9|985.9|988.7|983.7|130
1650383100000|2022-04-19 15:45:00|989.1|984.1|990.7|985.7|991.8|986.8|988.2|983.2|118
1650383400000|2022-04-19 15:50:00|990.6|985.6|992.3|987.3|992.5|987.5|990.1|985.1|130
1650383700000|2022-04-19 15:55:00|992.2|987.2|993.5|988.5|994.2|989.2|991.6|986.6|152
1650384000000|2022-04-19 16:00:00|993.6|988.6|994.4|989.4|995|990|993.3|988.3|154
1650384300000|2022-04-19 16:05:00|994.5|989.5|993.2|988.2|994.5|989.5|993.1|988.1|100
1650384600000|2022-04-19 16:10:00|993.3|988.3|993.7|988.7|995|990|993.2|988.2|113
1650384900000|2022-04-19 16:15:00|993.9|988.9|993.6|988.6|994.3|989.3|993.6|988.6|83
1650385200000|2022-04-19 16:20:00|993.7|988.7|992.9|987.9|994.1|989.1|992.7|987.7|88
1650385500000|2022-04-19 16:25:00|992.8|987.8|993.5|988.5|993.6|988.6|991.8|986.8|96
1650385800000|2022-04-19 16:30:00|993.6|988.6|994.3|989.3|995.2|990.2|993.5|988.5|88
1650386100000|2022-04-19 16:35:00|994.4|989.4|994.4|989.4|994.4|989.4|993.7|988.7|82
1650386400000|2022-04-19 16:40:00|994.3|989.3|993.2|988.2|994.3|989.3|993.2|988.2|92
1650386700000|2022-04-19 16:45:00|993.3|988.3|993.2|988.2|993.7|988.7|992.3|987.3|86
1650387000000|2022-04-19 16:50:00|993.3|988.3|992.2|987.2|993.7|988.7|992|987|103
1650387300000|2022-04-19 16:55:00|992.1|987.1|992.5|987.5|993.5|988.5|991.7|986.7|113
1650387600000|2022-04-19 17:00:00|992.6|987.6|992.9|987.9|993.1|988.1|992.1|987.1|154
1650387900000|2022-04-19 17:05:00|993|988|993|988|993.4|988.4|992.2|987.2|76
1650388200000|2022-04-19 17:10:00|993.1|988.1|993.5|988.5|993.9|988.9|993|988|69
1650388500000|2022-04-19 17:15:00|993.4|988.4|994|989|994.1|989.1|993.3|988.3|76
1650388800000|2022-04-19 17:20:00|994.1|989.1|993.5|988.5|994.2|989.2|993.3|988.3|81
1650389100000|2022-04-19 17:25:00|993.6|988.6|993.4|988.4|993.8|988.8|992.8|987.8|72
1650389400000|2022-04-19 17:30:00|993.5|988.5|992.9|987.9|993.5|988.5|992.9|987.9|42
1650389700000|2022-04-19 17:35:00|993|988|993.1|988.1|993.6|988.6|992.9|987.9|102
1650390000000|2022-04-19 17:40:00|993.2|988.2|992.8|987.8|993.4|988.4|992.7|987.7|66
1650390300000|2022-04-19 17:45:00|992.9|987.9|993.5|988.5|993.9|988.9|992.7|987.7|57
1650390600000|2022-04-19 17:50:00|993.6|988.6|994|989|994.3|989.3|993.6|988.6|52
1650390900000|2022-04-19 17:55:00|994.1|989.1|993.7|988.7|995.5|990.5|992.9|987.9|55
1650391200000|2022-04-19 18:00:00|993.6|988.6|993.6|988.6|994.4|989.4|993.4|988.4|104
1650391500000|2022-04-19 18:05:00|993.5|988.5|994.4|989.4|994.4|989.4|993.5|988.5|54
1650391800000|2022-04-19 18:10:00|994.3|989.3|994.5|989.5|994.9|989.9|994.3|989.3|94
1650392100000|2022-04-19 18:15:00|994.4|989.4|993.5|988.5|994.6|989.6|993.4|988.4|91
1650392400000|2022-04-19 18:20:00|993.4|988.4|993.8|988.8|994.1|989.1|993.4|988.4|102
1650392700000|2022-04-19 18:25:00|993.9|988.9|994.3|989.3|994.4|989.4|993.8|988.8|124
1650393000000|2022-04-19 18:30:00|994.2|989.2|995.1|990.1|995.3|990.3|994.2|989.2|68
1650393300000|2022-04-19 18:35:00|995.2|990.2|993.9|988.9|995.5|990.5|993.9|988.9|102
1650393600000|2022-04-19 18:40:00|994.3|989.3|994.3|989.3|994.4|989.4|993.6|988.6|77
1650393900000|2022-04-19 18:45:00|994.6|989.6|993.8|988.8|994.7|989.7|993.6|988.6|50
1650394200000|2022-04-19 18:50:00|993.6|988.6|993.4|988.4|993.8|988.8|993.3|988.3|35
1650394500000|2022-04-19 18:55:00|993.6|988.6|993.9|988.9|993.9|988.9|993.3|988.3|41
1650394800000|2022-04-19 19:00:00|994|989|993.1|988.1|994|989|992.9|987.9|107
1650395100000|2022-04-19 19:05:00|993|988|993|988|993.3|988.3|992.9|987.9|44
1650395400000|2022-04-19 19:10:00|993.1|988.1|993.1|988.1|993.4|988.4|992.9|987.9|50
1650395700000|2022-04-19 19:15:00|993|988|992.8|987.8|993.3|988.3|992.7|987.7|52
1650396000000|2022-04-19 19:20:00|992.7|987.7|992.3|987.3|992.7|987.7|990.9|985.9|147
1650396300000|2022-04-19 19:25:00|992.2|987.2|992.1|987.1|992.4|987.4|991.6|986.6|53
1650396600000|2022-04-19 19:30:00|991.9|986.9|992|987|992.5|987.5|991.7|986.7|95
1650396900000|2022-04-19 19:35:00|991.8|986.8|992.3|987.3|992.7|987.7|991.7|986.7|66
1650397200000|2022-04-19 19:40:00|992.2|987.2|992.7|987.7|992.9|987.9|991.8|986.8|43
1650397500000|2022-04-19 19:45:00|992.6|987.6|993.1|988.1|993.3|988.3|992.4|987.4|66
1650397800000|2022-04-19 19:50:00|993.2|988.2|995.5|990.5|995.9|990.9|992.9|987.9|127
1650398100000|2022-04-19 19:55:00|995.6|990.6|995.2|990.2|995.6|990.6|993.2|988.2|132
1650398400000|2022-04-19 20:00:00|995.1|990.1|995.4|990.4|995.8|990.8|994.2|989.2|141
1650398700000|2022-04-19 20:05:00|995.5|990.5|995.4|990.4|995.5|990.5|995.1|990.1|104
1650399000000|2022-04-19 20:10:00|995.3|990.3|995.7|990.7|996.4|991.4|995.2|990.2|47
1650399300000|2022-04-19 20:15:00|995.8|990.8|996|991|996.2|991.2|995.7|990.7|41
1650399600000|2022-04-19 20:20:00|996.1|991.1|995.7|990.7|996.3|991.3|995.7|990.7|68
1650399900000|2022-04-19 20:25:00|995.8|990.8|996.1|991.1|996.1|991.1|995.7|990.7|22
1650400200000|2022-04-19 20:30:00|996.2|991.2|996.3|991.3|996.4|991.4|995.9|990.9|37
1650400500000|2022-04-19 20:35:00|996.2|991.2|995.9|990.9|996.3|991.3|995.6|990.6|49
1650400800000|2022-04-19 20:40:00|995.8|990.8|995.7|990.7|996|991|995.6|990.6|43
1650401100000|2022-04-19 20:45:00|995.6|990.6|996.9|991.9|997|992|995.5|990.5|69
1650401400000|2022-04-19 20:50:00|996.8|991.8|996.7|991.7|997|992|996|991|39
1650401700000|2022-04-19 20:55:00|996.6|991.6|997.9|986.9|1000|991.7|996.4|986.7|62
1650405600000|2022-04-19 22:00:00|998.2|987.2|995.4|990.4|1000.7|991.1|995.3|987.2|36
1650405900000|2022-04-19 22:05:00|995.3|990.3|995.2|990.2|995.3|990.3|994.9|989.9|54
1650406200000|2022-04-19 22:10:00|995.1|990.1|995.9|990.9|996.2|991.2|995.1|990.1|33
1650406500000|2022-04-19 22:15:00|996|991|996.1|991.1|996.6|991.6|995.6|990.6|42
1650406800000|2022-04-19 22:20:00|995.9|990.9|995.8|990.8|996.1|991.1|995.1|990.1|72
1650407100000|2022-04-19 22:25:00|995.7|990.7|995.4|990.4|995.7|990.7|995.3|990.3|89
1650407400000|2022-04-19 22:30:00|995.3|990.3|994.7|989.7|995.4|990.4|994.6|989.6|101
1650407700000|2022-04-19 22:35:00|994.6|989.6|994.3|989.3|995.1|990.1|994.2|989.2|64
1650408000000|2022-04-19 22:40:00|994.4|989.4|994.4|989.4|994.5|989.5|994.3|989.3|22
1650408300000|2022-04-19 22:45:00|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|22
1650408600000|2022-04-19 22:50:00|994.5|989.5|994.5|989.5|994.5|989.5|994.2|989.2|7
1650408900000|2022-04-19 22:55:00|994.3|989.3|994.4|989.4|994.9|989.9|994.2|989.2|23
1650409200000|2022-04-19 23:00:00|994.5|989.5|995.2|990.2|995.2|990.2|994.4|989.4|35
1650409500000|2022-04-19 23:05:00|995.1|990.1|995|990|995.4|990.4|995|990|34
1650409800000|2022-04-19 23:10:00|995.3|990.3|994.7|989.7|995.3|990.3|994.2|989.2|21
1650410100000|2022-04-19 23:15:00|994.8|989.8|994.6|989.6|995.1|990.1|994.4|989.4|27
1650410400000|2022-04-19 23:20:00|994.8|989.8|994|989|994.9|989.9|993.9|988.9|29
1650410700000|2022-04-19 23:25:00|994.1|989.1|994.4|989.4|994.7|989.7|993.8|988.8|43
1650411000000|2022-04-19 23:30:00|994.3|989.3|993.8|988.8|994.4|989.4|993.7|988.7|36
1650411300000|2022-04-19 23:35:00|993.7|988.7|994.5|989.5|994.5|989.5|993.6|988.6|31
1650411600000|2022-04-19 23:40:00|994.6|989.6|994.4|989.4|994.6|989.6|994.1|989.1|32
1650411900000|2022-04-19 23:45:00|994.3|989.3|993.7|988.7|994.3|989.3|993.7|988.7|54
1650412200000|2022-04-19 23:50:00|993.6|988.6|994.6|989.6|994.7|989.7|993.6|988.6|51
1650412500000|2022-04-19 23:55:00|994.5|989.5|993.8|988.8|994.7|989.7|993.8|988.8|50
1650412800000|2022-04-20 00:00:00|993.9|988.9|993.5|988.5|994.2|989.2|993|988|174
1650413100000|2022-04-20 00:05:00|993.4|988.4|992.2|987.2|993.7|988.7|992.1|987.1|85
1650413400000|2022-04-20 00:10:00|992.1|987.1|991.7|986.7|992.5|987.5|991.6|986.6|72
1650413700000|2022-04-20 00:15:00|991.6|986.6|991.3|986.3|992.6|987.6|990.9|985.9|108
1650414000000|2022-04-20 00:20:00|991.4|986.4|989.4|984.4|991.8|986.8|989.1|984.1|126
1650414300000|2022-04-20 00:25:00|989.5|984.5|988.9|983.9|990|985|987.9|982.9|120
1650414600000|2022-04-20 00:30:00|988.8|983.8|987|982|988.9|983.9|986.6|981.6|92
1650414900000|2022-04-20 00:35:00|987.1|982.1|987.3|982.3|987.3|982.3|986.1|981.1|70
1650415200000|2022-04-20 00:40:00|986.9|981.9|987.3|982.3|988|983|986.8|981.8|65
1650415500000|2022-04-20 00:45:00|987.4|982.4|987.7|982.7|987.7|982.7|986.7|981.7|51
1650415800000|2022-04-20 00:50:00|987.8|982.8|987.1|982.1|988.1|983.1|987.1|982.1|72
1650416100000|2022-04-20 00:55:00|987.3|982.3|987.2|982.2|987.7|982.7|987.1|982.1|63
1650416400000|2022-04-20 01:00:00|987.5|982.5|987.4|982.4|987.8|982.8|987.1|982.1|165
1650416700000|2022-04-20 01:05:00|987.6|982.6|987.4|982.4|987.7|982.7|987|982|109
1650417000000|2022-04-20 01:10:00|987.3|982.3|987.7|982.7|988|983|986.6|981.6|182
1650417300000|2022-04-20 01:15:00|987.9|982.9|984.7|979.7|989.8|982.9|984.7|978.6|216
1650417600000|2022-04-20 01:20:00|984.6|979.6|985|980|985|980|984.3|979.3|113
1650417900000|2022-04-20 01:25:00|985.3|980.3|984.5|979.5|985.3|980.3|984.5|979.5|112
1650418200000|2022-04-20 01:30:00|984.6|979.6|985|980|985.6|980.6|984|979|139
1650418500000|2022-04-20 01:35:00|985.1|980.1|984.3|979.3|985.3|980.3|983.7|978.7|125
1650418800000|2022-04-20 01:40:00|984.2|979.2|984|979|984.7|979.7|983.5|978.5|83
1650419100000|2022-04-20 01:45:00|984.4|979.4|984.6|979.6|985.2|980.2|984.3|979.3|65
1650419400000|2022-04-20 01:50:00|984.4|979.4|984.8|979.8|985.7|980.7|984.4|979.4|90
1650419700000|2022-04-20 01:55:00|984.7|979.7|984.8|979.8|985.9|980.9|984.7|979.7|78
1650420000000|2022-04-20 02:00:00|984.7|979.7|984.4|979.4|985.4|980.4|983.8|978.8|84
1650420300000|2022-04-20 02:05:00|984.3|979.3|984.6|979.6|985|980|984.2|979.2|104
1650420600000|2022-04-20 02:10:00|984.8|979.8|984.4|979.4|985.3|980.3|984.2|979.2|98
1650420900000|2022-04-20 02:15:00|984.3|979.3|984.8|979.8|985.4|980.4|984|979|95
1650421200000|2022-04-20 02:20:00|984.7|979.7|984.8|979.8|985|980|983.9|978.9|87
1650421500000|2022-04-20 02:25:00|984.9|979.9|985.9|980.9|985.9|980.9|984.7|979.7|186
1650421800000|2022-04-20 02:30:00|986.1|981.1|986|981|986.6|981.6|985.8|980.8|143
1650422100000|2022-04-20 02:35:00|985.9|980.9|985.2|980.2|985.9|980.9|984.7|979.7|87
1650422400000|2022-04-20 02:40:00|985.3|980.3|984|979|985.3|980.3|983.7|978.7|55
1650422700000|2022-04-20 02:45:00|983.9|978.9|982.3|977.3|984.1|979.1|981.8|976.8|61
1650423000000|2022-04-20 02:50:00|982.4|977.4|982.2|977.2|982.6|977.6|982|977|109
1650423300000|2022-04-20 02:55:00|982.3|977.3|983.6|978.6|983.7|978.7|981.7|976.7|87
1650423600000|2022-04-20 03:00:00|983.5|978.5|983|978|983.9|978.9|983|978|90
1650423900000|2022-04-20 03:05:00|983.1|978.1|983.9|978.9|983.9|978.9|982.6|977.6|117
1650424200000|2022-04-20 03:10:00|983.8|978.8|985.6|980.6|985.9|980.9|983.8|978.8|93
1650424500000|2022-04-20 03:15:00|985.7|980.7|983.9|978.9|985.7|980.7|983.7|978.7|149
1650424800000|2022-04-20 03:20:00|984.1|979.1|984.5|979.5|984.8|979.8|983.6|978.6|105
1650425100000|2022-04-20 03:25:00|984.6|979.6|986.4|981.4|986.4|981.4|984.3|979.3|63
1650425400000|2022-04-20 03:30:00|986.5|981.5|986.2|981.2|986.5|981.5|985.9|980.9|71
1650425700000|2022-04-20 03:35:00|986|981|985.4|980.4|986.3|981.3|985.4|980.4|106
1650426000000|2022-04-20 03:40:00|985.3|980.3|984.3|979.3|985.6|980.6|984.1|979.1|102
1650426300000|2022-04-20 03:45:00|984.2|979.2|984.1|979.1|984.4|979.4|984|979|35
1650426600000|2022-04-20 03:50:00|984.2|979.2|984.5|979.5|984.7|979.7|983.9|978.9|97
1650426900000|2022-04-20 03:55:00|984.4|979.4|984.3|979.3|984.7|979.7|984|979|86
1650427200000|2022-04-20 04:00:00|984.2|979.2|982.2|977.2|984.4|979.4|982|977|74
1650427500000|2022-04-20 04:05:00|982.3|977.3|983|978|983.6|978.6|982.2|977.2|107
1650427800000|2022-04-20 04:10:00|983.1|978.1|983.4|978.4|983.5|978.5|982.9|977.9|37
1650428100000|2022-04-20 04:15:00|983.5|978.5|982.4|977.4|983.6|978.6|982.4|977.4|93
1650428400000|2022-04-20 04:20:00|982.3|977.3|983.3|978.3|983.3|978.3|982.3|977.3|111
1650428700000|2022-04-20 04:25:00|983.4|978.4|983|978|983.4|978.4|982.6|977.6|61
1650429000000|2022-04-20 04:30:00|982.8|977.8|982.3|977.3|988.9|978.6|981.5|972.9|68
1650429300000|2022-04-20 04:35:00|982.2|977.2|982.1|977.1|982.7|977.7|982.1|977.1|111
1650429600000|2022-04-20 04:40:00|982.2|977.2|983.1|978.1|983.1|978.1|982.2|977.2|32
1650429900000|2022-04-20 04:45:00|983.2|978.2|982.8|977.8|983.2|978.2|982.4|977.4|35
1650430200000|2022-04-20 04:50:00|982.7|977.7|982.7|977.7|982.9|977.9|982.4|977.4|33
1650430500000|2022-04-20 04:55:00|982.6|977.6|983|978|983.1|978.1|982.5|977.5|22
1650430800000|2022-04-20 05:00:00|983.1|978.1|983.1|978.1|983.3|978.3|982.8|977.8|78
1650431100000|2022-04-20 05:05:00|983.4|978.4|983.8|978.8|984|979|983.3|978.3|35
1650431400000|2022-04-20 05:10:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|54
1650431700000|2022-04-20 05:15:00|983.8|978.8|983.5|978.5|983.8|978.8|983.4|978.4|28
1650432000000|2022-04-20 05:20:00|983.6|978.6|983.8|978.8|983.9|978.9|983.1|978.1|31
1650432300000|2022-04-20 05:25:00|983.9|978.9|983.9|978.9|984|979|983.8|978.8|39
1650432600000|2022-04-20 05:30:00|984|979|984.4|979.4|985.2|980.2|984|979|143
1650432900000|2022-04-20 05:35:00|984.5|979.5|984.6|979.6|984.6|979.6|984|979|63
1650433200000|2022-04-20 05:40:00|984.5|979.5|985.2|980.2|985.4|980.4|984.5|979.5|83
1650433500000|2022-04-20 05:45:00|985.1|980.1|983|978|985.3|980.3|983|978|84
1650433800000|2022-04-20 05:50:00|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|82
1650434100000|2022-04-20 05:55:00|982.5|977.5|982.4|977.4|982.7|977.7|982.4|977.4|73
1650434400000|2022-04-20 06:00:00|982.5|977.5|981.8|976.8|982.9|977.9|981.8|976.8|106
1650434700000|2022-04-20 06:05:00|981.9|976.9|980.9|975.9|982.2|977.2|980.6|975.6|139
1650435000000|2022-04-20 06:10:00|981|976|981.9|976.9|982.4|977.4|981|976|74
1650435300000|2022-04-20 06:15:00|982|977|981.1|976.1|982|977|980.9|975.9|131
1650435600000|2022-04-20 06:20:00|981.2|976.2|981.1|976.1|981.5|976.5|980.9|975.9|58
1650435900000|2022-04-20 06:25:00|981|976|982|977|982.3|977.3|980.9|975.9|118
1650436200000|2022-04-20 06:30:00|981.9|976.9|982.1|977.1|982.2|977.2|981.2|976.2|99
1650436500000|2022-04-20 06:35:00|982.2|977.2|983|978|983.1|978.1|981.8|976.8|63
1650436800000|2022-04-20 06:40:00|982.9|977.9|983|978|983.2|978.2|982.2|977.2|87
1650437100000|2022-04-20 06:45:00|982.8|977.8|981.6|976.6|983.3|978.3|981.1|976.1|91
1650437400000|2022-04-20 06:50:00|981.5|976.5|981.8|976.8|982.3|977.3|981.4|976.4|97
1650437700000|2022-04-20 06:55:00|982|977|982.1|977.1|982.4|977.4|981.2|976.2|85
1650438000000|2022-04-20 07:00:00|982|977|983.8|978.8|983.8|978.8|980.8|975.8|162
1650438300000|2022-04-20 07:05:00|983.7|978.7|983.3|978.3|983.8|978.8|982.1|977.1|87
1650438600000|2022-04-20 07:10:00|983.2|978.2|983.9|978.9|983.9|978.9|982.1|977.1|90
1650438900000|2022-04-20 07:15:00|983.8|978.8|984.4|979.4|984.9|979.9|983.6|978.6|59
1650439200000|2022-04-20 07:20:00|984.5|979.5|983.8|978.8|985.1|980.1|983.5|978.5|123
1650439500000|2022-04-20 07:25:00|983.9|978.9|983|978|984.3|979.3|982.6|977.6|89
1650439800000|2022-04-20 07:30:00|982.9|977.9|982.2|977.2|983.3|978.3|981.5|976.5|107
1650440100000|2022-04-20 07:35:00|982.3|977.3|982.9|977.9|983.7|978.7|982|977|140
1650440400000|2022-04-20 07:40:00|982.8|977.8|982.7|977.7|983.6|978.6|982.5|977.5|93
1650440700000|2022-04-20 07:45:00|982.9|977.9|981.2|976.2|983.9|978.9|980.2|975.2|92
1650441000000|2022-04-20 07:50:00|981.1|976.1|982.7|977.7|982.8|977.8|981.1|976.1|124
1650441300000|2022-04-20 07:55:00|982.8|977.8|981.4|976.4|983|978|980|975|85
1650441600000|2022-04-20 08:00:00|981.3|976.3|981.1|976.1|982.2|977.2|980.7|975.7|83
1650441900000|2022-04-20 08:05:00|981|976|981|976|982|977|980.5|975.5|103
1650442200000|2022-04-20 08:10:00|981.1|976.1|977.5|972.5|981.5|976.5|976.1|971.1|63
1650442500000|2022-04-20 08:15:00|978|973|977.8|972.8|978.5|973.5|977.5|972.5|62
1650442800000|2022-04-20 08:20:00|977.9|972.9|977.2|972.2|978.3|973.3|977|972|69
1650443100000|2022-04-20 08:25:00|976.7|971.7|977.1|972.1|977.4|972.4|976.5|971.5|93
1650443400000|2022-04-20 08:30:00|977|972|978.4|973.4|978.5|973.5|976.7|971.7|64
1650443700000|2022-04-20 08:35:00|978.6|973.6|980|975|980.1|975.1|978.5|973.5|31
1650444000000|2022-04-20 08:40:00|980.1|975.1|980.7|975.7|981.2|976.2|979.6|974.6|85
1650444300000|2022-04-20 08:45:00|980.8|975.8|980.6|975.6|981.3|976.3|980.1|975.1|71
1650444600000|2022-04-20 08:50:00|980.5|975.5|981.5|976.5|982.4|977.4|980.3|975.3|161
1650444900000|2022-04-20 08:55:00|981.4|976.4|981.5|976.5|982.5|977.5|981.3|976.3|97
1650445200000|2022-04-20 09:00:00|981.6|976.6|982.5|977.5|982.6|977.6|981.5|976.5|85
1650445500000|2022-04-20 09:05:00|982.4|977.4|979.7|974.7|982.6|977.6|979.6|974.6|47
1650445800000|2022-04-20 09:10:00|979.5|974.5|979.7|974.7|980.1|975.1|979.2|974.2|78
1650446100000|2022-04-20 09:15:00|979.5|974.5|979.6|974.6|979.6|974.6|978.7|973.7|70
1650446400000|2022-04-20 09:20:00|979.5|974.5|978.4|973.4|979.9|974.9|978.2|973.2|64
1650446700000|2022-04-20 09:25:00|978.5|973.5|978.5|973.5|979.1|974.1|978.5|973.5|35
1650447000000|2022-04-20 09:30:00|978.4|973.4|979.8|974.8|980.1|975.1|977.9|972.9|164
1650447300000|2022-04-20 09:35:00|979.9|974.9|979.4|974.4|980.5|975.5|979.3|974.3|147
1650447600000|2022-04-20 09:40:00|979.3|974.3|980.1|975.1|980.7|975.7|978.6|973.6|124
1650447900000|2022-04-20 09:45:00|980.2|975.2|980.6|975.6|980.9|975.9|980.2|975.2|82
1650448200000|2022-04-20 09:50:00|980.7|975.7|981.4|976.4|981.4|976.4|980.6|975.6|98
1650448500000|2022-04-20 09:55:00|981.2|976.2|982.3|977.3|982.4|977.4|981.1|976.1|54
1650448800000|2022-04-20 10:00:00|982.4|977.4|983.3|978.3|983.3|978.3|982.1|977.1|160
1650449100000|2022-04-20 10:05:00|983.2|978.2|984.5|979.5|984.5|979.5|983.1|978.1|145
1650449400000|2022-04-20 10:10:00|984.6|979.6|983.2|978.2|984.8|979.8|983.1|978.1|58
1650449700000|2022-04-20 10:15:00|983.1|978.1|984.1|979.1|984.4|979.4|982.8|977.8|92
1650450000000|2022-04-20 10:20:00|984.2|979.2|983.3|978.3|984.3|979.3|983.1|978.1|55
1650450300000|2022-04-20 10:25:00|983.2|978.2|982.2|977.2|983.4|978.4|982.2|977.2|79
1650450600000|2022-04-20 10:30:00|982.3|977.3|981.9|976.9|982.5|977.5|980.8|975.8|65
1650450900000|2022-04-20 10:35:00|982.6|977.6|983.8|978.8|984|979|982.6|977.6|118
1650451200000|2022-04-20 10:40:00|983.9|978.9|985.9|980.9|986.3|981.3|983.9|978.9|135
1650451500000|2022-04-20 10:45:00|986|981|985.3|980.3|986.3|981.3|985.3|980.3|54
1650451800000|2022-04-20 10:50:00|985.2|980.2|984.6|979.6|985.2|980.2|984.1|979.1|38
1650452100000|2022-04-20 10:55:00|984.5|979.5|983.4|978.4|984.6|979.6|983.4|978.4|32
1650452400000|2022-04-20 11:00:00|983.3|978.3|984.2|979.2|984.3|979.3|983|978|122
1650452700000|2022-04-20 11:05:00|984.3|979.3|984.5|979.5|985|980|984.2|979.2|30
1650453000000|2022-04-20 11:10:00|984.3|979.3|983.7|978.7|984.4|979.4|983.3|978.3|99
1650453300000|2022-04-20 11:15:00|983.6|978.6|984.3|979.3|984.9|979.9|983.2|978.2|137
1650453600000|2022-04-20 11:20:00|984.4|979.4|985.3|980.3|985.3|980.3|984.2|979.2|81
1650453900000|2022-04-20 11:25:00|986|981|985.3|980.3|986.5|981.5|985.3|980.3|55
1650454200000|2022-04-20 11:30:00|985.4|980.4|986.6|981.6|987.2|982.2|985|980|89
1650454500000|2022-04-20 11:35:00|987.1|982.1|986.9|981.9|987.4|982.4|986.5|981.5|79
1650454800000|2022-04-20 11:40:00|987|982|987.2|982.2|987.6|982.6|986.2|981.2|76
1650455100000|2022-04-20 11:45:00|987.3|982.3|987.4|982.4|988|983|987.2|982.2|75
1650455400000|2022-04-20 11:50:00|987.3|982.3|988|983|988.7|983.7|987.2|982.2|103
1650455700000|2022-04-20 11:55:00|988.1|983.1|986.9|981.9|988.2|983.2|985.6|980.6|124
1650456000000|2022-04-20 12:00:00|987.1|982.1|987.4|982.4|988.3|983.3|985.6|980.6|166
1650456300000|2022-04-20 12:05:00|987.3|982.3|986.3|981.3|987.6|982.6|985.5|980.5|116
1650456600000|2022-04-20 12:10:00|986.4|981.4|985.8|980.8|987.4|982.4|985.7|980.7|178
1650456900000|2022-04-20 12:15:00|985.5|980.5|982.9|977.9|985.5|980.5|982.2|977.2|176
1650457200000|2022-04-20 12:20:00|982.5|977.5|983.6|978.6|984|979|982.2|977.2|181
1650457500000|2022-04-20 12:25:00|983.9|978.9|981.4|976.4|984|979|981.1|976.1|130
1650457800000|2022-04-20 12:30:00|981.3|976.3|981.8|976.8|982.5|977.5|979.7|974.7|172
1650458100000|2022-04-20 12:35:00|981.7|976.7|981.7|976.7|982.4|977.4|980.7|975.7|163
1650458400000|2022-04-20 12:40:00|981.6|976.6|982.3|977.3|983.7|978.7|981.5|976.5|148
1650458700000|2022-04-20 12:45:00|982.4|977.4|981.2|976.2|982.8|977.8|980.2|975.2|149
1650459000000|2022-04-20 12:50:00|981.1|976.1|985.7|980.7|985.8|980.8|981.1|976.1|142
1650459300000|2022-04-20 12:55:00|985.8|980.8|984.8|979.8|986.1|981.1|984.4|979.4|143
1650459600000|2022-04-20 13:00:00|984.9|979.9|985.7|980.7|986.9|981.9|983.5|978.5|215
1650459900000|2022-04-20 13:05:00|985.6|980.6|985.8|980.8|987.6|982.6|984.6|979.6|150
1650460200000|2022-04-20 13:10:00|985.9|980.9|986.2|981.2|987.5|982.5|984.9|979.9|202
1650460500000|2022-04-20 13:15:00|985.9|980.9|982.7|977.7|986.5|981.5|982.7|977.7|98
1650460800000|2022-04-20 13:20:00|983|978|983.9|978.9|984.3|979.3|982.6|977.6|167
1650461100000|2022-04-20 13:25:00|984|979|984.1|979.1|985.1|980.1|982.9|977.9|145
1650461400000|2022-04-20 13:30:00|984.2|979.2|985.2|980.2|986.8|981.8|983.9|978.9|242
1650461700000|2022-04-20 13:35:00|985.1|980.1|984.6|979.6|986|981|983.2|978.2|262
1650462000000|2022-04-20 13:40:00|984.5|979.5|988.6|983.6|989.4|984.4|984.4|979.4|235
1650462300000|2022-04-20 13:45:00|988.7|983.7|987.5|982.5|988.9|983.9|987.3|982.3|178
1650462600000|2022-04-20 13:50:00|987.4|982.4|988.3|983.3|989.1|984.1|987.4|982.4|125
1650462900000|2022-04-20 13:55:00|988.1|983.1|987.3|982.3|988.7|983.7|986.2|981.2|169
1650463200000|2022-04-20 14:00:00|987.5|982.5|988.8|983.8|989.4|984.4|985.5|980.5|253
1650463500000|2022-04-20 14:05:00|988.6|983.6|986.8|981.8|989.1|984.1|986.7|981.7|165
1650463800000|2022-04-20 14:10:00|986.9|981.9|987.5|982.5|988.1|983.1|986.6|981.6|149
1650464100000|2022-04-20 14:15:00|987.6|982.6|989.4|984.4|989.7|984.7|987|982|153
1650464400000|2022-04-20 14:20:00|989.3|984.3|988.4|983.4|989.3|984.3|988.1|983.1|134
1650464700000|2022-04-20 14:25:00|988.3|983.3|988.3|983.3|989.6|984.6|986.9|981.9|135
1650465000000|2022-04-20 14:30:00|988.1|983.1|990.2|985.2|991.6|986.6|988.1|983.1|215
1650465300000|2022-04-20 14:35:00|990.3|985.3|992|987|993|988|989.7|984.7|180
1650465600000|2022-04-20 14:40:00|991.9|986.9|992.2|987.2|993.1|988.1|990.9|985.9|180
1650465900000|2022-04-20 14:45:00|992.3|987.3|991.6|986.6|993.1|988.1|990.9|985.9|172
1650466200000|2022-04-20 14:50:00|991.7|986.7|991.6|986.6|992.1|987.1|990.5|985.5|139
1650466500000|2022-04-20 14:55:00|991.5|986.5|990.4|985.4|991.9|986.9|990|985|106
1650466800000|2022-04-20 15:00:00|990.5|985.5|991.7|986.7|991.7|986.7|988.6|983.6|118
1650467100000|2022-04-20 15:05:00|991.8|986.8|992.3|987.3|992.7|987.7|990.7|985.7|117
1650467400000|2022-04-20 15:10:00|992.2|987.2|990.2|985.2|992.4|987.4|990.1|985.1|140
1650467700000|2022-04-20 15:15:00|989.9|984.9|991.9|986.9|992.8|987.8|989.2|984.2|127
1650468000000|2022-04-20 15:20:00|991.3|986.3|991.9|986.9|993.1|988.1|990.4|985.4|137
1650468300000|2022-04-20 15:25:00|991.8|986.8|992.1|987.1|992.7|987.7|991.4|986.4|129
1650468600000|2022-04-20 15:30:00|991.9|986.9|990.3|985.3|992|987|990.1|985.1|113
1650468900000|2022-04-20 15:35:00|990.5|985.5|989.2|984.2|990.6|985.6|989|984|129
1650469200000|2022-04-20 15:40:00|989.6|984.6|989.1|984.1|990.1|985.1|988.9|983.9|169
1650469500000|2022-04-20 15:45:00|989.3|984.3|989.4|984.4|990.1|985.1|988.9|983.9|125
1650469800000|2022-04-20 15:50:00|989.2|984.2|986.5|981.5|989.2|984.2|986.1|981.1|107
1650470100000|2022-04-20 15:55:00|986.9|981.9|987.5|982.5|987.8|982.8|985.9|980.9|84
1650470400000|2022-04-20 16:00:00|987.6|982.6|988.3|983.3|988.5|983.5|987.1|982.1|105
1650470700000|2022-04-20 16:05:00|988.4|983.4|987.4|982.4|988.8|983.8|987.3|982.3|70
1650471000000|2022-04-20 16:10:00|987.2|982.2|989|984|989.1|984.1|986.9|981.9|119
1650471300000|2022-04-20 16:15:00|989.1|984.1|991|986|991.5|986.5|989|984|150
1650471600000|2022-04-20 16:20:00|990.9|985.9|991.4|986.4|991.6|986.6|990.8|985.8|70
1650471900000|2022-04-20 16:25:00|991.3|986.3|991.3|986.3|991.9|986.9|990.3|985.3|102
1650472200000|2022-04-20 16:30:00|991.5|986.5|992.8|987.8|993.1|988.1|991.5|986.5|53
1650472500000|2022-04-20 16:35:00|992.9|987.9|992.8|987.8|993.3|988.3|992.3|987.3|97
1650472800000|2022-04-20 16:40:00|992.7|987.7|993.2|988.2|993.2|988.2|992.1|987.1|57
1650473100000|2022-04-20 16:45:00|993.1|988.1|992.6|987.6|993.5|988.5|991.9|986.9|100
1650473400000|2022-04-20 16:50:00|992.8|987.8|992.7|987.7|993.4|988.4|992.4|987.4|82
1650473700000|2022-04-20 16:55:00|992.6|987.6|993.3|988.3|993.7|988.7|992.6|987.6|110
1650474000000|2022-04-20 17:00:00|993.2|988.2|991.4|986.4|993.9|988.9|991.1|986.1|191
1650474300000|2022-04-20 17:05:00|991.3|986.3|991.5|986.5|992.6|987.6|991.2|986.2|133
1650474600000|2022-04-20 17:10:00|991.7|986.7|990.2|985.2|991.8|986.8|990.2|985.2|88
1650474900000|2022-04-20 17:15:00|989.9|984.9|990.8|985.8|991.3|986.3|989.8|984.8|76
1650475200000|2022-04-20 17:20:00|991|986|992.7|987.7|993.2|988.2|990.8|985.8|127
1650475500000|2022-04-20 17:25:00|992.8|987.8|992.3|987.3|993.1|988.1|991.8|986.8|123
1650475800000|2022-04-20 17:30:00|992.2|987.2|993.8|988.8|994.2|989.2|991.8|986.8|100
1650476100000|2022-04-20 17:35:00|993.9|988.9|992.8|987.8|994.4|989.4|992.7|987.7|77
1650476400000|2022-04-20 17:40:00|993|988|992.7|987.7|993.1|988.1|992.6|987.6|56
1650476700000|2022-04-20 17:45:00|992.5|987.5|992.3|987.3|993.3|988.3|992.2|987.2|74
1650477000000|2022-04-20 17:50:00|992.5|987.5|991.8|986.8|992.9|987.9|991.6|986.6|46
1650477300000|2022-04-20 17:55:00|991.7|986.7|992.3|987.3|992.4|987.4|991.7|986.7|67
1650477600000|2022-04-20 18:00:00|992.2|987.2|992.3|987.3|992.9|987.9|992.1|987.1|60
1650477900000|2022-04-20 18:05:00|992.4|987.4|991.7|986.7|992.6|987.6|991.5|986.5|78
1650478200000|2022-04-20 18:10:00|991.8|986.8|993.1|988.1|993.3|988.3|991.8|986.8|50
1650478500000|2022-04-20 18:15:00|993|988|991.4|986.4|993|988|991.3|986.3|51
1650478800000|2022-04-20 18:20:00|991.3|986.3|991.1|986.1|991.7|986.7|990.8|985.8|57
1650479100000|2022-04-20 18:25:00|991.2|986.2|991.3|986.3|992.1|987.1|990.9|985.9|56
1650479400000|2022-04-20 18:30:00|991.4|986.4|991.2|986.2|991.8|986.8|991.1|986.1|79
1650479700000|2022-04-20 18:35:00|991.1|986.1|991.2|986.2|991.5|986.5|990.6|985.6|69
1650480000000|2022-04-20 18:40:00|991|986|990.6|985.6|991.1|986.1|990.6|985.6|29
1650480300000|2022-04-20 18:45:00|990.7|985.7|990.4|985.4|990.7|985.7|990.3|985.3|64
1650480600000|2022-04-20 18:50:00|990.5|985.5|990.6|985.6|990.8|985.8|990.1|985.1|84
1650480900000|2022-04-20 18:55:00|990.5|985.5|990.5|985.5|990.9|985.9|990.3|985.3|81
1650481200000|2022-04-20 19:00:00|990.6|985.6|990.9|985.9|991|986|990.3|985.3|49
1650481500000|2022-04-20 19:05:00|990.8|985.8|991.4|986.4|991.4|986.4|990.6|985.6|53
1650481800000|2022-04-20 19:10:00|991.6|986.6|992.3|987.3|992.3|987.3|991.6|986.6|69
1650482100000|2022-04-20 19:15:00|992.2|987.2|992.4|987.4|992.7|987.7|991.9|986.9|78
1650482400000|2022-04-20 19:20:00|992.5|987.5|992.6|987.6|992.9|987.9|992.4|987.4|21
1650482700000|2022-04-20 19:25:00|992.8|987.8|992.5|987.5|993.3|988.3|992.4|987.4|81
1650483000000|2022-04-20 19:30:00|992.6|987.6|993.8|988.8|993.8|988.8|992.5|987.5|86
1650483300000|2022-04-20 19:35:00|993.9|988.9|992.9|987.9|994.1|989.1|992.9|987.9|66
1650483600000|2022-04-20 19:40:00|993|988|994|989|994|989|993|988|65
1650483900000|2022-04-20 19:45:00|994.4|989.4|994.1|989.1|994.4|989.4|993.7|988.7|79
1650484200000|2022-04-20 19:50:00|994.2|989.2|993.3|988.3|994.2|989.2|993.3|988.3|99
1650484500000|2022-04-20 19:55:00|993.5|988.5|994.2|989.2|994.5|989.5|993.2|988.2|92
1650484800000|2022-04-20 20:00:00|994.3|989.3|993.7|988.7|994.4|989.4|993.4|988.4|75
1650485100000|2022-04-20 20:05:00|993.8|988.8|992.8|987.8|993.8|988.8|992.3|987.3|111
1650485400000|2022-04-20 20:10:00|992.9|987.9|992.6|987.6|992.9|987.9|992.5|987.5|58
1650485700000|2022-04-20 20:15:00|992.7|987.7|992.9|987.9|993|988|992.5|987.5|36
1650486000000|2022-04-20 20:20:00|993|988|992.7|987.7|993.4|988.4|992.7|987.7|38
1650486300000|2022-04-20 20:25:00|992.8|987.8|992.8|987.8|992.9|987.9|992.5|987.5|21
1650486600000|2022-04-20 20:30:00|992.9|987.9|993.7|988.7|993.7|988.7|992.8|987.8|13
1650486900000|2022-04-20 20:35:00|993.8|988.8|993.8|988.8|993.9|988.9|993.7|988.7|22
1650487200000|2022-04-20 20:40:00|993.5|988.5|993.6|988.6|993.8|988.8|993.5|988.5|17
1650487500000|2022-04-20 20:45:00|993.7|988.7|993.9|988.9|994.1|989.1|993.6|988.6|54
1650487800000|2022-04-20 20:50:00|993.7|988.7|993.4|988.4|994.1|989.1|993.2|988.2|34
1650488100000|2022-04-20 20:55:00|993.7|988.7|996.5|985.5|997.1|989.1|993.4|985.2|22
1650492000000|2022-04-20 22:00:00|994.7|986.6|992.6|987.6|994.7|988.7|992.6|986.6|42
1650492300000|2022-04-20 22:05:00|992.4|987.4|992.6|987.6|992.6|987.6|992.3|987.3|37
1650492600000|2022-04-20 22:10:00|992.5|987.5|992.6|987.6|992.8|987.8|992.5|987.5|13
1650492900000|2022-04-20 22:15:00|992.5|987.5|992.2|987.2|992.5|987.5|992.2|987.2|63
1650493200000|2022-04-20 22:20:00|992.3|987.3|992.4|987.4|992.5|987.5|992.2|987.2|58
1650493500000|2022-04-20 22:25:00|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|9
1650493800000|2022-04-20 22:30:00|992.2|987.2|992|987|992.3|987.3|991.9|986.9|24
1650494100000|2022-04-20 22:35:00|991.9|986.9|991|986|991.9|986.9|991|986|24
1650494400000|2022-04-20 22:40:00|991.4|986.4|991.8|986.8|991.8|986.8|991|986|32
1650494700000|2022-04-20 22:45:00|991.7|986.7|991.5|986.5|992|987|991.1|986.1|61
1650495000000|2022-04-20 22:50:00|991.4|986.4|991.9|986.9|992.1|987.1|991.2|986.2|42
1650495300000|2022-04-20 22:55:00|991.7|986.7|991.8|986.8|991.9|986.9|991.7|986.7|112
1650495600000|2022-04-20 23:00:00|991.9|986.9|991.7|986.7|992|987|991.6|986.6|27
1650495900000|2022-04-20 23:05:00|991.8|986.8|991.4|986.4|991.8|986.8|991.3|986.3|17
1650496200000|2022-04-20 23:10:00|991.3|986.3|991.5|986.5|991.5|986.5|991.1|986.1|17
1650496500000|2022-04-20 23:15:00|991.4|986.4|991.6|986.6|991.7|986.7|991.3|986.3|10
1650496800000|2022-04-20 23:20:00|991.5|986.5|991.5|986.5|991.6|986.6|991.4|986.4|25
1650497100000|2022-04-20 23:25:00|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|31
1650497400000|2022-04-20 23:30:00|991.2|986.2|991.3|986.3|991.4|986.4|991|986|10
1650497700000|2022-04-20 23:35:00|991.1|986.1|991.4|986.4|991.4|986.4|990.9|985.9|33
1650498000000|2022-04-20 23:40:00|991.3|986.3|991.7|986.7|991.7|986.7|991.1|986.1|27
1650498300000|2022-04-20 23:45:00|991.6|986.6|992.7|987.7|993|988|991.6|986.6|56
1650498600000|2022-04-20 23:50:00|992.8|987.8|993.8|988.8|993.9|988.9|992.8|987.8|34
1650498900000|2022-04-20 23:55:00|993.7|988.7|992.7|987.7|993.7|988.7|992.7|987.7|47
1650499200000|2022-04-21 00:00:00|992.8|987.8|992.9|987.9|993.8|988.8|992.2|987.2|101
1650499500000|2022-04-21 00:05:00|993|988|992|987|993.1|988.1|991.6|986.6|87
1650499800000|2022-04-21 00:10:00|991.9|986.9|990.5|985.5|991.9|986.9|990.3|985.3|51
1650500100000|2022-04-21 00:15:00|990.6|985.6|990.7|985.7|990.8|985.8|989.7|984.7|73
1650500400000|2022-04-21 00:20:00|990.6|985.6|991.4|986.4|991.5|986.5|990.5|985.5|55
1650500700000|2022-04-21 00:25:00|991.3|986.3|991.5|986.5|991.7|986.7|991.2|986.2|59
1650501000000|2022-04-21 00:30:00|991.6|986.6|991.4|986.4|991.9|986.9|991.1|986.1|68
1650501300000|2022-04-21 00:35:00|991.5|986.5|992|987|992.2|987.2|991.3|986.3|78
1650501600000|2022-04-21 00:40:00|992.1|987.1|991.8|986.8|992.5|987.5|991.6|986.6|112
1650501900000|2022-04-21 00:45:00|991.9|986.9|992.2|987.2|992.6|987.6|991.8|986.8|129
1650502200000|2022-04-21 00:50:00|992.4|987.4|993.1|988.1|993.2|988.2|992|987|144
1650502500000|2022-04-21 00:55:00|992.9|987.9|993.6|988.6|993.9|988.9|992.9|987.9|144
1650502800000|2022-04-21 01:00:00|993.7|988.7|993|988|993.7|988.7|992.6|987.6|146
1650503100000|2022-04-21 01:05:00|993.1|988.1|993.6|988.6|993.9|988.9|992.4|987.4|120
1650503400000|2022-04-21 01:10:00|993.7|988.7|995.2|990.2|995.4|990.4|993.1|988.1|143
1650503700000|2022-04-21 01:15:00|995.3|990.3|995.6|990.6|996.3|991.3|995|990|181
1650504000000|2022-04-21 01:20:00|995.5|990.5|995.3|990.3|995.8|990.8|994.8|989.8|109
1650504300000|2022-04-21 01:25:00|995.4|990.4|995|990|995.6|990.6|994.6|989.6|99
1650504600000|2022-04-21 01:30:00|994.9|989.9|995.8|990.8|995.8|990.8|994.9|989.9|118
1650504900000|2022-04-21 01:35:00|995.7|990.7|996.2|991.2|996.4|991.4|995.6|990.6|143
1650505200000|2022-04-21 01:40:00|996.1|991.1|996.5|991.5|996.5|991.5|995.7|990.7|52
1650505500000|2022-04-21 01:45:00|996.7|991.7|997.7|992.7|997.8|992.8|996.4|991.4|145
1650505800000|2022-04-21 01:50:00|997.8|992.8|996.1|991.1|998.1|993.1|995.9|990.9|121
1650506100000|2022-04-21 01:55:00|996|991|995.7|990.7|996.4|991.4|995.5|990.5|61
1650506400000|2022-04-21 02:00:00|995.6|990.6|995.4|990.4|995.7|990.7|995.4|990.4|54
1650506700000|2022-04-21 02:05:00|995.3|990.3|995.1|990.1|995.5|990.5|994.9|989.9|41
1650507000000|2022-04-21 02:10:00|995.2|990.2|994.3|989.3|995.4|990.4|994.2|989.2|74
1650507300000|2022-04-21 02:15:00|994.5|989.5|995|990|995.3|990.3|994.3|989.3|97
1650507600000|2022-04-21 02:20:00|994.9|989.9|994.5|989.5|995.1|990.1|993.9|988.9|67
1650507900000|2022-04-21 02:25:00|994.6|989.6|994.1|989.1|994.7|989.7|993.9|988.9|29
1650508200000|2022-04-21 02:30:00|994|989|994|989|994.9|989.9|993.9|988.9|88
1650508500000|2022-04-21 02:35:00|993.9|988.9|994.3|989.3|994.7|989.7|993.9|988.9|64
1650508800000|2022-04-21 02:40:00|994.4|989.4|994.5|989.5|994.7|989.7|994|989|40
1650509100000|2022-04-21 02:45:00|994.4|989.4|993.8|988.8|994.5|989.5|993.7|988.7|41
1650509400000|2022-04-21 02:50:00|993.7|988.7|993.3|988.3|993.9|988.9|993.2|988.2|65
1650509700000|2022-04-21 02:55:00|993.1|988.1|993|988|993.4|988.4|992.9|987.9|86
1650510000000|2022-04-21 03:00:00|993.1|988.1|992.9|987.9|993.2|988.2|992.6|987.6|125
1650510300000|2022-04-21 03:05:00|993.1|988.1|993|988|993.6|988.6|992.9|987.9|74
1650510600000|2022-04-21 03:10:00|993.1|988.1|992.7|987.7|993.4|988.4|992.7|987.7|79
1650510900000|2022-04-21 03:15:00|992.6|987.6|992.4|987.4|993.1|988.1|992.2|987.2|67
1650511200000|2022-04-21 03:20:00|992.5|987.5|992.6|987.6|993|988|991.9|986.9|91
1650511500000|2022-04-21 03:25:00|992.5|987.5|991.2|986.2|992.7|987.7|991.2|986.2|50
1650511800000|2022-04-21 03:30:00|991.3|986.3|991.8|986.8|991.9|986.9|991.3|986.3|42
1650512100000|2022-04-21 03:35:00|991.7|986.7|989.6|984.6|991.8|986.8|989.4|984.4|50
1650512400000|2022-04-21 03:40:00|989.5|984.5|989.7|984.7|989.9|984.9|989.2|984.2|62
1650512700000|2022-04-21 03:45:00|989.6|984.6|989.4|984.4|989.9|984.9|989.4|984.4|39
1650513000000|2022-04-21 03:50:00|989.5|984.5|987.4|982.4|989.7|984.7|987.4|982.4|30
1650513300000|2022-04-21 03:55:00|987.2|982.2|987.5|982.5|987.6|982.6|986.9|981.9|38
1650513600000|2022-04-21 04:00:00|987.6|982.6|987.3|982.3|987.8|982.8|987.2|982.2|60
1650513900000|2022-04-21 04:05:00|987.2|982.2|988.4|983.4|988.4|983.4|987|982|32
1650514200000|2022-04-21 04:10:00|988.3|983.3|988.4|983.4|988.5|983.5|988.1|983.1|40
1650514500000|2022-04-21 04:15:00|988.5|983.5|988.5|983.5|988.5|983.5|988.1|983.1|45
1650514800000|2022-04-21 04:20:00|988.4|983.4|988.4|983.4|988.9|983.9|988.3|983.3|35
1650515100000|2022-04-21 04:25:00|988.5|983.5|988.7|983.7|988.9|983.9|988.4|983.4|31
1650515400000|2022-04-21 04:30:00|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|20
1650515700000|2022-04-21 04:35:00|988.3|983.3|988|983|988.6|983.6|987.9|982.9|53
1650516000000|2022-04-21 04:40:00|988.1|983.1|988.2|983.2|988.2|983.2|987.9|982.9|34
1650516300000|2022-04-21 04:45:00|988.1|983.1|987.8|982.8|988.2|983.2|987.6|982.6|67
1650516600000|2022-04-21 04:50:00|987.9|982.9|988.2|983.2|988.3|983.3|987.7|982.7|50
1650516900000|2022-04-21 04:55:00|988.3|983.3|987.8|982.8|988.6|983.6|987.8|982.8|57
1650517200000|2022-04-21 05:00:00|987.4|982.4|988.2|983.2|988.4|983.4|987.4|982.4|122
1650517500000|2022-04-21 05:05:00|988.3|983.3|988.2|983.2|988.8|983.8|988.1|983.1|99
1650517800000|2022-04-21 05:10:00|988.3|983.3|988.1|983.1|988.5|983.5|987.6|982.6|84
1650518100000|2022-04-21 05:15:00|988.2|983.2|988.7|983.7|989|984|987.9|982.9|87
1650518400000|2022-04-21 05:20:00|988.4|983.4|989.4|984.4|989.5|984.5|988.3|983.3|64
1650518700000|2022-04-21 05:25:00|989.5|984.5|990|985|990.1|985.1|989|984|79
1650519000000|2022-04-21 05:30:00|990.1|985.1|990.4|985.4|990.5|985.5|989.6|984.6|94
1650519300000|2022-04-21 05:35:00|990.3|985.3|988.9|983.9|990.4|985.4|988.9|983.9|86
1650519600000|2022-04-21 05:40:00|989|984|988.9|983.9|989.2|984.2|988.8|983.8|53
1650519900000|2022-04-21 05:45:00|989|984|989.3|984.3|989.4|984.4|988.2|983.2|94
1650520200000|2022-04-21 05:50:00|989.2|984.2|990.2|985.2|990.7|985.7|989.2|984.2|113
1650520500000|2022-04-21 05:55:00|990.3|985.3|990.2|985.2|990.6|985.6|989.8|984.8|84
1650520800000|2022-04-21 06:00:00|990.4|985.4|990.3|985.3|991.2|986.2|990.3|985.3|94
1650521100000|2022-04-21 06:05:00|990.4|985.4|990.3|985.3|991.2|986.2|990.2|985.2|74
1650521400000|2022-04-21 06:10:00|990.2|985.2|989.9|984.9|990.6|985.6|989.4|984.4|69
1650521700000|2022-04-21 06:15:00|990|985|990|985|990.2|985.2|989.5|984.5|111
1650522000000|2022-04-21 06:20:00|989.9|984.9|988.7|983.7|989.9|984.9|988.6|983.6|44
1650522300000|2022-04-21 06:25:00|988.9|983.9|988.8|983.8|989.1|984.1|988.5|983.5|93
1650522600000|2022-04-21 06:30:00|988.7|983.7|989.6|984.6|989.8|984.8|988.6|983.6|130
1650522900000|2022-04-21 06:35:00|989.5|984.5|990.3|985.3|990.6|985.6|989.5|984.5|121
1650523200000|2022-04-21 06:40:00|990.4|985.4|990.6|985.6|990.7|985.7|989.9|984.9|86
1650523500000|2022-04-21 06:45:00|990.5|985.5|989.9|984.9|990.6|985.6|989.9|984.9|119
1650523800000|2022-04-21 06:50:00|989.6|984.6|990.5|985.5|990.8|985.8|989.6|984.6|116
1650524100000|2022-04-21 06:55:00|990.6|985.6|990.6|985.6|990.9|985.9|990|985|81
1650524400000|2022-04-21 07:00:00|990.5|985.5|988.7|983.7|990.5|985.5|988.4|983.4|129
1650524700000|2022-04-21 07:05:00|988.6|983.6|988.2|983.2|989|984|988.1|983.1|119
1650525000000|2022-04-21 07:10:00|988.3|983.3|988|983|989|984|987.4|982.4|77
1650525300000|2022-04-21 07:15:00|988.1|983.1|988.2|983.2|988.5|983.5|987.2|982.2|85
1650525600000|2022-04-21 07:20:00|988.1|983.1|987|982|989|984|986.4|981.4|105
1650525900000|2022-04-21 07:25:00|987.1|982.1|988.1|983.1|989|984|986.6|981.6|111
1650526200000|2022-04-21 07:30:00|988.3|983.3|987.3|982.3|988.3|983.3|986.5|981.5|101
1650526500000|2022-04-21 07:35:00|987.4|982.4|988.4|983.4|989|984|987.3|982.3|68
1650526800000|2022-04-21 07:40:00|988.6|983.6|990.5|985.5|990.6|985.6|988.2|983.2|96
1650527100000|2022-04-21 07:45:00|990.3|985.3|989.8|984.8|990.8|985.8|989.3|984.3|60
1650527400000|2022-04-21 07:50:00|989.9|984.9|989.7|984.7|991.2|986.2|989.4|984.4|102
1650527700000|2022-04-21 07:55:00|989.6|984.6|990.2|985.2|991.1|986.1|989.3|984.3|102
1650528000000|2022-04-21 08:00:00|990.3|985.3|990.6|985.6|990.9|985.9|989.7|984.7|89
1650528300000|2022-04-21 08:05:00|990.2|985.2|989|984|990.4|985.4|988.5|983.5|106
1650528600000|2022-04-21 08:10:00|988.9|983.9|988.1|983.1|988.9|983.9|986.1|981.1|91
1650528900000|2022-04-21 08:15:00|988.2|983.2|988.4|983.4|988.5|983.5|987.7|982.7|69
1650529200000|2022-04-21 08:20:00|988.8|983.8|987.4|982.4|989|984|987.3|982.3|83
1650529500000|2022-04-21 08:25:00|987.3|982.3|986.6|981.6|987.8|982.8|986.3|981.3|65
1650529800000|2022-04-21 08:30:00|986.7|981.7|985.8|980.8|986.7|981.7|984.6|979.6|119
1650530100000|2022-04-21 08:35:00|985.7|980.7|985.4|980.4|986.4|981.4|984.8|979.8|107
1650530400000|2022-04-21 08:40:00|985.2|980.2|985.9|980.9|986.5|981.5|984.8|979.8|84
1650530700000|2022-04-21 08:45:00|986|981|985.9|980.9|986.8|981.8|985.9|980.9|157
1650531000000|2022-04-21 08:50:00|986|981|985.6|980.6|986|981|984.7|979.7|121
1650531300000|2022-04-21 08:55:00|985.5|980.5|985.3|980.3|985.5|980.5|984|979|135
1650531600000|2022-04-21 09:00:00|985.4|980.4|983|978|985.5|980.5|982.3|977.3|102
1650531900000|2022-04-21 09:05:00|982.8|977.8|983|978|983.3|978.3|982.8|977.8|76
1650532200000|2022-04-21 09:10:00|982.9|977.9|981.4|976.4|982.9|977.9|981.2|976.2|114
1650532500000|2022-04-21 09:15:00|981.6|976.6|980.7|975.7|982.2|977.2|980.2|975.2|139
1650532800000|2022-04-21 09:20:00|980.9|975.9|983.6|978.6|985.2|980.2|980.5|975.5|86
1650533100000|2022-04-21 09:25:00|983.5|978.5|984.4|979.4|984.4|979.4|983.5|978.5|68
1650533400000|2022-04-21 09:30:00|984.6|979.6|984.4|979.4|984.9|979.9|984.2|979.2|82
1650533700000|2022-04-21 09:35:00|984.6|979.6|984.7|979.7|984.8|979.8|984.3|979.3|90
1650534000000|2022-04-21 09:40:00|984.6|979.6|984.5|979.5|984.7|979.7|984|979|53
1650534300000|2022-04-21 09:45:00|984.4|979.4|984.9|979.9|985.2|980.2|984.2|979.2|94
1650534600000|2022-04-21 09:50:00|985|980|982.7|977.7|985.4|980.4|982.7|977.7|59
1650534900000|2022-04-21 09:55:00|982.4|977.4|981|976|982.5|977.5|979.7|974.7|68
1650535200000|2022-04-21 10:00:00|980.8|975.8|977.2|972.2|980.8|975.8|976.4|971.4|157
1650535500000|2022-04-21 10:05:00|976.9|971.9|977.4|972.4|977.4|972.4|976.5|971.5|82
1650535800000|2022-04-21 10:10:00|977.3|972.3|976.7|971.7|978.1|973.1|975.9|970.9|113
1650536100000|2022-04-21 10:15:00|976.6|971.6|977.4|972.4|978|973|976.3|971.3|79
1650536400000|2022-04-21 10:20:00|977.7|972.7|978.2|973.2|978.3|973.3|977.3|972.3|95
1650536700000|2022-04-21 10:25:00|978.3|973.3|978.8|973.8|979.1|974.1|978.2|973.2|73
1650537000000|2022-04-21 10:30:00|978.7|973.7|977.8|972.8|978.8|973.8|977.6|972.6|68
1650537300000|2022-04-21 10:35:00|977.7|972.7|978.8|973.8|979.4|974.4|977.7|972.7|104
1650537600000|2022-04-21 10:40:00|978.7|973.7|977.6|972.6|978.8|973.8|977.1|972.1|125
1650537900000|2022-04-21 10:45:00|977.7|972.7|977.6|972.6|978.3|973.3|977.5|972.5|76
1650538200000|2022-04-21 10:50:00|977.7|972.7|977.5|972.5|978.1|973.1|977.3|972.3|48
1650538500000|2022-04-21 10:55:00|977.4|972.4|976.4|971.4|978.1|973.1|976.2|971.2|76
1650538800000|2022-04-21 11:00:00|976.3|971.3|976.1|971.1|976.7|971.7|975.9|970.9|124
1650539100000|2022-04-21 11:05:00|976.4|971.4|976.6|971.6|976.8|971.8|976|971|68
1650539400000|2022-04-21 11:10:00|976.7|971.7|975.2|970.2|976.9|971.9|975.1|970.1|115
1650539700000|2022-04-21 11:15:00|975.1|970.1|976.1|971.1|976.1|971.1|975|970|79
1650540000000|2022-04-21 11:20:00|976.4|971.4|976.5|971.5|976.5|971.5|975.5|970.5|79
1650540300000|2022-04-21 11:25:00|976.6|971.6|977.4|972.4|978.1|973.1|976.1|971.1|95
1650540600000|2022-04-21 11:30:00|977.9|972.9|980.8|975.8|981.7|976.7|977.4|972.4|98
1650540900000|2022-04-21 11:35:00|980.7|975.7|977.4|972.4|980.8|975.8|976.9|971.9|91
1650541200000|2022-04-21 11:40:00|977.5|972.5|977.5|972.5|978.7|973.7|976.8|971.8|92
1650541500000|2022-04-21 11:45:00|977.7|972.7|977.6|972.6|978|973|977.1|972.1|111
1650541800000|2022-04-21 11:50:00|977.7|972.7|978.7|973.7|978.7|973.7|977.3|972.3|152
1650542100000|2022-04-21 11:55:00|978.6|973.6|980.5|975.5|981|976|978.4|973.4|113
1650542400000|2022-04-21 12:00:00|980.4|975.4|979.7|974.7|980.6|975.6|979|974|221
1650542700000|2022-04-21 12:05:00|979.8|974.8|982.9|977.9|983.1|978.1|979.5|974.5|167
1650543000000|2022-04-21 12:10:00|982.8|977.8|982|977|982.9|977.9|980.9|975.9|138
1650543300000|2022-04-21 12:15:00|981.9|976.9|981.9|976.9|982.9|977.9|981.1|976.1|129
1650543600000|2022-04-21 12:20:00|981.3|976.3|981.7|976.7|982.6|977.6|980.7|975.7|168
1650543900000|2022-04-21 12:25:00|981.8|976.8|983.2|978.2|983.2|978.2|981|976|99
1650544200000|2022-04-21 12:30:00|983.1|978.1|983.5|978.5|984.5|979.5|982.3|977.3|310
1650544500000|2022-04-21 12:35:00|983.4|978.4|984|979|985.1|980.1|983.2|978.2|225
1650544800000|2022-04-21 12:40:00|983.9|978.9|982|977|985.4|980.4|981.8|976.8|246
1650545100000|2022-04-21 12:45:00|982.1|977.1|984.5|979.5|985|980|981.8|976.8|148
1650545400000|2022-04-21 12:50:00|984.6|979.6|988.2|983.2|988.6|983.6|984.5|979.5|191
1650545700000|2022-04-21 12:55:00|988.4|983.4|986.7|981.7|988.8|983.8|985.3|980.3|235
1650546000000|2022-04-21 13:00:00|986.2|981.2|983.7|978.7|988.6|983.6|982.6|977.6|265
1650546300000|2022-04-21 13:05:00|983.8|978.8|985.3|980.3|986.6|981.6|983.8|978.8|220
1650546600000|2022-04-21 13:10:00|985.1|980.1|987|982|988|983|984.2|979.2|172
1650546900000|2022-04-21 13:15:00|987.2|982.2|986.4|981.4|988.1|983.1|985.6|980.6|146
1650547200000|2022-04-21 13:20:00|986.5|981.5|984.5|979.5|986.5|981.5|984|979|179
1650547500000|2022-04-21 13:25:00|984.4|979.4|982|977|985|980|981.9|976.9|175
1650547800000|2022-04-21 13:30:00|981.9|976.9|980.9|975.9|982.9|977.9|980.8|975.8|209
1650548100000|2022-04-21 13:35:00|980.5|975.5|982.9|977.9|983.5|978.5|979.2|974.2|268
1650548400000|2022-04-21 13:40:00|983|978|982|977|984.1|979.1|981.4|976.4|228
1650548700000|2022-04-21 13:45:00|981.9|976.9|982.9|977.9|983.1|978.1|980.4|975.4|181
1650549000000|2022-04-21 13:50:00|983|978|982.4|977.4|983.2|978.2|981.3|976.3|194
1650549300000|2022-04-21 13:55:00|982.5|977.5|984|979|986|981|981.9|976.9|188
1650549600000|2022-04-21 14:00:00|983.9|978.9|982.4|977.4|985.4|980.4|982.4|977.4|223
1650549900000|2022-04-21 14:05:00|982.5|977.5|982.4|977.4|983.7|978.7|981.5|976.5|166
1650550200000|2022-04-21 14:10:00|982.3|977.3|982.7|977.7|984.3|979.3|981.7|976.7|184
1650550500000|2022-04-21 14:15:00|983|978|985.7|980.7|985.7|980.7|982.7|977.7|144
1650550800000|2022-04-21 14:20:00|985.8|980.8|983.2|978.2|986|981|982.5|977.5|136
1650551100000|2022-04-21 14:25:00|983.3|978.3|982.9|977.9|983.9|978.9|982|977|161
1650551400000|2022-04-21 14:30:00|983.1|978.1|981.4|976.4|983.8|978.8|981.2|976.2|140
1650551700000|2022-04-21 14:35:00|981.3|976.3|979.5|974.5|981.8|976.8|978.9|973.9|187
1650552000000|2022-04-21 14:40:00|979.4|974.4|978.7|973.7|979.8|974.8|978.1|973.1|166
1650552300000|2022-04-21 14:45:00|978.8|973.8|977.8|972.8|978.8|973.8|976.3|971.3|190
1650552600000|2022-04-21 14:50:00|978.1|973.1|976.8|971.8|978.8|973.8|974.3|969.3|262
1650552900000|2022-04-21 14:55:00|976.7|971.7|976.1|971.1|977.5|972.5|973.7|968.7|210
1650553200000|2022-04-21 15:00:00|976.5|971.5|978.1|973.1|978.2|973.2|975.6|970.6|115
1650553500000|2022-04-21 15:05:00|977.9|972.9|978.5|973.5|978.8|973.8|977.6|972.6|116
1650553800000|2022-04-21 15:10:00|978.6|973.6|977.3|972.3|979.7|974.7|976.5|971.5|145
1650554100000|2022-04-21 15:15:00|977.2|972.2|975.2|970.2|977.5|972.5|974.5|969.5|116
1650554400000|2022-04-21 15:20:00|975.4|970.4|975.7|970.7|976.2|971.2|974|969|78
1650554700000|2022-04-21 15:25:00|975.4|970.4|976.8|971.8|977.9|972.9|975|970|145
1650555000000|2022-04-21 15:30:00|976.7|971.7|973.9|968.9|976.9|971.9|973.4|968.4|148
1650555300000|2022-04-21 15:35:00|974|969|972|967|974.3|969.3|971.8|966.8|115
1650555600000|2022-04-21 15:40:00|971.8|966.8|971.8|966.8|973|968|971.1|966.1|167
1650555900000|2022-04-21 15:45:00|971.6|966.6|971.9|966.9|972.4|967.4|971.1|966.1|119
1650556200000|2022-04-21 15:50:00|972.1|967.1|973.4|968.4|974.4|969.4|971.9|966.9|127
1650556500000|2022-04-21 15:55:00|973.3|968.3|972.9|967.9|974.7|969.7|972.3|967.3|161
1650556800000|2022-04-21 16:00:00|972.7|967.7|971.7|966.7|973.1|968.1|971.4|966.4|172
1650557100000|2022-04-21 16:05:00|971.6|966.6|971.2|966.2|972|967|970.8|965.8|67
1650557400000|2022-04-21 16:10:00|971.3|966.3|972.3|967.3|972.4|967.4|971|966|85
1650557700000|2022-04-21 16:15:00|972.5|967.5|973.5|968.5|974|969|972.3|967.3|92
1650558000000|2022-04-21 16:20:00|973.4|968.4|975.4|970.4|975.5|970.5|973.3|968.3|103
1650558300000|2022-04-21 16:25:00|975.5|970.5|973.7|968.7|975.9|970.9|973.6|968.6|111
1650558600000|2022-04-21 16:30:00|973.8|968.8|975.9|970.9|975.9|970.9|973.8|968.8|78
1650558900000|2022-04-21 16:35:00|976.1|971.1|975.1|970.1|976.1|971.1|974.8|969.8|102
1650559200000|2022-04-21 16:40:00|975.2|970.2|973.7|968.7|975.9|970.9|973.7|968.7|81
1650559500000|2022-04-21 16:45:00|973.6|968.6|972.5|967.5|973.9|968.9|972.5|967.5|58
1650559800000|2022-04-21 16:50:00|972.4|967.4|973.6|968.6|974.1|969.1|972.3|967.3|74
1650560100000|2022-04-21 16:55:00|973.5|968.5|974.9|969.9|975.1|970.1|973.2|968.2|127
1650560400000|2022-04-21 17:00:00|975|970|975.1|970.1|975.4|970.4|973.9|968.9|144
1650560700000|2022-04-21 17:05:00|975.3|970.3|976.2|971.2|976.3|971.3|974.4|969.4|104
1650561000000|2022-04-21 17:10:00|976.3|971.3|978.3|973.3|978.7|973.7|976.1|971.1|99
1650561300000|2022-04-21 17:15:00|978.1|973.1|977.6|972.6|978.3|973.3|976.2|971.2|149
1650561600000|2022-04-21 17:20:00|977.1|972.1|979.3|974.3|979.5|974.5|977.1|972.1|117
1650561900000|2022-04-21 17:25:00|979.4|974.4|976.9|971.9|979.4|974.4|976.4|971.4|118
1650562200000|2022-04-21 17:30:00|977.2|972.2|977.8|972.8|978.2|973.2|976.9|971.9|98
1650562500000|2022-04-21 17:35:00|977.9|972.9|976.8|971.8|977.9|972.9|975.7|970.7|109
1650562800000|2022-04-21 17:40:00|976.9|971.9|975.6|970.6|977|972|975.5|970.5|104
1650563100000|2022-04-21 17:45:00|975.7|970.7|976.7|971.7|977.5|972.5|975.5|970.5|121
1650563400000|2022-04-21 17:50:00|977|972|976|971|977.2|972.2|975.7|970.7|94
1650563700000|2022-04-21 17:55:00|976.1|971.1|976.5|971.5|976.7|971.7|975.7|970.7|108
1650564000000|2022-04-21 18:00:00|976.1|971.1|976|971|976.1|971.1|975.6|970.6|63
1650564300000|2022-04-21 18:05:00|975.9|970.9|974.3|969.3|976|971|974.1|969.1|109
1650564600000|2022-04-21 18:10:00|974.2|969.2|973.6|968.6|974.8|969.8|973.5|968.5|98
1650564900000|2022-04-21 18:15:00|973.5|968.5|973.4|968.4|973.7|968.7|972.8|967.8|117
1650565200000|2022-04-21 18:20:00|973.6|968.6|973.5|968.5|974.1|969.1|973.2|968.2|85
1650565500000|2022-04-21 18:25:00|973.6|968.6|974.5|969.5|974.8|969.8|973.5|968.5|109
1650565800000|2022-04-21 18:30:00|974.4|969.4|974.2|969.2|975.7|970.7|974.1|969.1|107
1650566100000|2022-04-21 18:35:00|974.5|969.5|974.9|969.9|975.8|970.8|974.5|969.5|61
1650566400000|2022-04-21 18:40:00|975|970|976|971|976.6|971.6|974.6|969.6|113
1650566700000|2022-04-21 18:45:00|975.9|970.9|976.6|971.6|977.1|972.1|975.9|970.9|97
1650567000000|2022-04-21 18:50:00|976.5|971.5|976.1|971.1|976.8|971.8|975.2|970.2|129
1650567300000|2022-04-21 18:55:00|976|971|974.8|969.8|976|971|974.4|969.4|130
1650567600000|2022-04-21 19:00:00|974.7|969.7|975|970|975.4|970.4|974.4|969.4|120
1650567900000|2022-04-21 19:05:00|975.1|970.1|974.7|969.7|975.1|970.1|974.3|969.3|80
1650568200000|2022-04-21 19:10:00|974.8|969.8|974.6|969.6|974.8|969.8|973.7|968.7|136
1650568500000|2022-04-21 19:15:00|974.7|969.7|974.8|969.8|975.4|970.4|974.4|969.4|59
1650568800000|2022-04-21 19:20:00|974.9|969.9|975.3|970.3|975.4|970.4|974.8|969.8|53
1650569100000|2022-04-21 19:25:00|975.2|970.2|975.2|970.2|975.4|970.4|975.1|970.1|85
1650569400000|2022-04-21 19:30:00|975.1|970.1|975.3|970.3|976.1|971.1|974.9|969.9|105
1650569700000|2022-04-21 19:35:00|975.2|970.2|974.7|969.7|975.3|970.3|974|969|113
1650570000000|2022-04-21 19:40:00|975.1|970.1|974.8|969.8|975.7|970.7|974.8|969.8|82
1650570300000|2022-04-21 19:45:00|974.7|969.7|974.3|969.3|975|970|973.7|968.7|80
1650570600000|2022-04-21 19:50:00|974.4|969.4|973.9|968.9|975|970|973.9|968.9|77
1650570900000|2022-04-21 19:55:00|974|969|974.8|969.8|975.3|970.3|973.6|968.6|102
1650571200000|2022-04-21 20:00:00|974.9|969.9|972.2|967.2|976|971|972.2|967.2|65
1650571500000|2022-04-21 20:05:00|972.3|967.3|972.5|967.5|972.6|967.6|972|967|44
1650571800000|2022-04-21 20:10:00|972.4|967.4|973|968|973.5|968.5|972.1|967.1|37
1650572100000|2022-04-21 20:15:00|973.1|968.1|972.8|967.8|973.3|968.3|972.6|967.6|34
1650572400000|2022-04-21 20:20:00|972.9|967.9|972.9|967.9|973|968|972.8|967.8|16
1650572700000|2022-04-21 20:25:00|972.8|967.8|972.8|967.8|973|968|972.6|967.6|48
1650573000000|2022-04-21 20:30:00|972.9|967.9|973|968|973.4|968.4|972.7|967.7|26
1650573300000|2022-04-21 20:35:00|972.9|967.9|973|968|973.3|968.3|972.9|967.9|35
1650573600000|2022-04-21 20:40:00|973.1|968.1|973.3|968.3|973.7|968.7|972.8|967.8|29
1650573900000|2022-04-21 20:45:00|973.2|968.2|973|968|973.6|968.6|973|968|50
1650574200000|2022-04-21 20:50:00|973.1|968.1|973.5|968.5|973.5|968.5|972.6|967.6|43
1650574500000|2022-04-21 20:55:00|973.4|968.4|977.6|966.6|978|968.5|972.4|962.9|71
1650578400000|2022-04-21 22:00:00|977.7|966.7|974.7|969.7|978.7|969.9|974.3|966.6|65
1650578700000|2022-04-21 22:05:00|974.9|969.9|974.4|969.4|975.3|970.3|974.3|969.3|36
1650579000000|2022-04-21 22:10:00|974.3|969.3|975|970|975.1|970.1|974.3|969.3|7
1650579300000|2022-04-21 22:15:00|974.9|969.9|975.7|970.7|975.7|970.7|974.8|969.8|11
1650579900000|2022-04-21 22:25:00|975.8|970.8|975.9|970.9|976|971|975.8|970.8|46
1650580200000|2022-04-21 22:30:00|976|971|975.4|970.4|976|971|975.1|970.1|75
1650580500000|2022-04-21 22:35:00|975.3|970.3|975|970|975.3|970.3|975|970|10
1650580800000|2022-04-21 22:40:00|974.9|969.9|975.7|970.7|975.8|970.8|974.9|969.9|26
1650581100000|2022-04-21 22:45:00|975.6|970.6|975.1|970.1|975.7|970.7|975.1|970.1|46
1650581400000|2022-04-21 22:50:00|975|970|975|970|975.1|970.1|974.7|969.7|27
1650581700000|2022-04-21 22:55:00|974.9|969.9|975.7|970.7|975.8|970.8|974.9|969.9|23
1650582000000|2022-04-21 23:00:00|975.5|970.5|975.7|970.7|976.2|971.2|975.5|970.5|25
1650582300000|2022-04-21 23:05:00|975.6|970.6|976.1|971.1|976.1|971.1|975.4|970.4|15
1650582600000|2022-04-21 23:10:00|976.2|971.2|975.7|970.7|976.4|971.4|975.6|970.6|35
1650582900000|2022-04-21 23:15:00|975.6|970.6|974.9|969.9|975.7|970.7|974.7|969.7|18
1650583200000|2022-04-21 23:20:00|975|970|974.7|969.7|975.1|970.1|974.4|969.4|26
1650583500000|2022-04-21 23:25:00|974.6|969.6|974.2|969.2|974.7|969.7|974.2|969.2|52
1650583800000|2022-04-21 23:30:00|974|969|974.6|969.6|974.8|969.8|974|969|37
1650584100000|2022-04-21 23:35:00|974.5|969.5|974.4|969.4|974.9|969.9|974.4|969.4|41
1650584400000|2022-04-21 23:40:00|974.5|969.5|974.9|969.9|975.1|970.1|974.2|969.2|55
1650584700000|2022-04-21 23:45:00|975|970|974.9|969.9|975.3|970.3|974.8|969.8|57
1650585000000|2022-04-21 23:50:00|974.8|969.8|974.6|969.6|975.1|970.1|974.4|969.4|59
1650585300000|2022-04-21 23:55:00|974.5|969.5|974.6|969.6|974.8|969.8|974.3|969.3|79
1650585600000|2022-04-22 00:00:00|974.5|969.5|974.6|969.6|974.9|969.9|973.9|968.9|111
1650585900000|2022-04-22 00:05:00|974.7|969.7|974.7|969.7|974.9|969.9|974.6|969.6|35
1650586200000|2022-04-22 00:10:00|974.6|969.6|974.2|969.2|974.6|969.6|973.3|968.3|77
1650586500000|2022-04-22 00:15:00|974.3|969.3|972.9|967.9|974.3|969.3|972.8|967.8|109
1650586800000|2022-04-22 00:20:00|972.8|967.8|973.1|968.1|973.3|968.3|972.3|967.3|59
1650587100000|2022-04-22 00:25:00|973.2|968.2|973.1|968.1|974.3|969.3|973.1|968.1|111
1650587400000|2022-04-22 00:30:00|973.2|968.2|973.5|968.5|974.6|969.6|973|968|130
1650587700000|2022-04-22 00:35:00|973.6|968.6|973.7|968.7|974.3|969.3|973.1|968.1|104
1650588000000|2022-04-22 00:40:00|973.8|968.8|973.7|968.7|973.9|968.9|973.2|968.2|116
1650588300000|2022-04-22 00:45:00|973.6|968.6|972.9|967.9|973.6|968.6|972.6|967.6|79
1650588600000|2022-04-22 00:50:00|972.8|967.8|972.5|967.5|972.8|967.8|972|967|96
1650588900000|2022-04-22 00:55:00|972.6|967.6|973.6|968.6|973.7|968.7|972.3|967.3|103
1650589200000|2022-04-22 01:00:00|973.5|968.5|972.7|967.7|973.7|968.7|972.6|967.6|159
1650589500000|2022-04-22 01:05:00|972.6|967.6|973.9|968.9|973.9|968.9|972.4|967.4|110
1650589800000|2022-04-22 01:10:00|974|969|973.8|968.8|974.4|969.4|973.6|968.6|82
1650590100000|2022-04-22 01:15:00|973.7|968.7|974.5|969.5|974.6|969.6|973.4|968.4|135
1650590400000|2022-04-22 01:20:00|974.6|969.6|974.3|969.3|974.8|969.8|974.2|969.2|112
1650590700000|2022-04-22 01:25:00|974.4|969.4|972.8|967.8|974.4|969.4|972.6|967.6|147
1650591000000|2022-04-22 01:30:00|973|968|974.5|969.5|974.5|969.5|972.9|967.9|117
1650591300000|2022-04-22 01:35:00|974.8|969.8|973.6|968.6|975|970|973.5|968.5|164
1650591600000|2022-04-22 01:40:00|973.5|968.5|973.4|968.4|974.5|969.5|973.4|968.4|112
1650591900000|2022-04-22 01:45:00|973.5|968.5|972.8|967.8|973.5|968.5|972.1|967.1|77
1650592200000|2022-04-22 01:50:00|972.7|967.7|973.5|968.5|973.7|968.7|972.3|967.3|92
1650592500000|2022-04-22 01:55:00|973.6|968.6|973|968|973.7|968.7|972.4|967.4|100
1650592800000|2022-04-22 02:00:00|973.1|968.1|973.3|968.3|973.6|968.6|972.2|967.2|95
1650593100000|2022-04-22 02:05:00|973.2|968.2|973.2|968.2|973.5|968.5|972.7|967.7|59
1650593400000|2022-04-22 02:10:00|973.3|968.3|973.4|968.4|973.4|968.4|972.4|967.4|75
1650593700000|2022-04-22 02:15:00|973.5|968.5|973.4|968.4|973.8|968.8|972.6|967.6|41
1650594000000|2022-04-22 02:20:00|973.5|968.5|973.4|968.4|973.5|968.5|973|968|54
1650594300000|2022-04-22 02:25:00|973.5|968.5|974|969|974.2|969.2|973.4|968.4|36
1650594600000|2022-04-22 02:30:00|974.1|969.1|974|969|974.5|969.5|973.5|968.5|100
1650594900000|2022-04-22 02:35:00|973.8|968.8|973.7|968.7|974|969|973.3|968.3|51
1650595200000|2022-04-22 02:40:00|973.6|968.6|973.6|968.6|973.9|968.9|972.8|967.8|72
1650595500000|2022-04-22 02:45:00|973.7|968.7|973.3|968.3|973.9|968.9|973|968|80
1650595800000|2022-04-22 02:50:00|973.4|968.4|972.4|967.4|973.4|968.4|972.2|967.2|111
1650596100000|2022-04-22 02:55:00|972.3|967.3|972.3|967.3|972.8|967.8|972.2|967.2|80
1650596400000|2022-04-22 03:00:00|972.4|967.4|971.8|966.8|972.4|967.4|971.4|966.4|101
1650596700000|2022-04-22 03:05:00|971.7|966.7|972.4|967.4|972.7|967.7|971.6|966.6|146
1650597000000|2022-04-22 03:10:00|972.5|967.5|972.7|967.7|973|968|972.3|967.3|125
1650597300000|2022-04-22 03:15:00|972.6|967.6|973.2|968.2|973.5|968.5|972.6|967.6|167
1650597600000|2022-04-22 03:20:00|973.3|968.3|972.8|967.8|973.5|968.5|972.7|967.7|75
1650597900000|2022-04-22 03:25:00|972.9|967.9|972.7|967.7|973.3|968.3|972.5|967.5|66
1650598200000|2022-04-22 03:30:00|972.6|967.6|973.1|968.1|973.2|968.2|972.5|967.5|62
1650598500000|2022-04-22 03:35:00|973|968|973.2|968.2|973.2|968.2|972.8|967.8|71
1650598800000|2022-04-22 03:40:00|973.1|968.1|973.1|968.1|973.3|968.3|972.7|967.7|51
1650599100000|2022-04-22 03:45:00|973.2|968.2|973.2|968.2|973.6|968.6|973|968|101
1650599400000|2022-04-22 03:50:00|973.1|968.1|974.4|969.4|974.4|969.4|973.1|968.1|46
1650599700000|2022-04-22 03:55:00|974.3|969.3|974.4|969.4|974.5|969.5|973.9|968.9|54
1650600000000|2022-04-22 04:00:00|974.3|969.3|974.6|969.6|975.1|970.1|973.8|968.8|79
1650600300000|2022-04-22 04:05:00|974.7|969.7|974.6|969.6|974.9|969.9|974.4|969.4|26
1650600600000|2022-04-22 04:10:00|974.4|969.4|973.9|968.9|974.4|969.4|973.4|968.4|57
1650600900000|2022-04-22 04:15:00|974|969|974.2|969.2|975|970|973.9|968.9|66
1650601200000|2022-04-22 04:20:00|974.1|969.1|974.4|969.4|975.2|970.2|974.1|969.1|116
1650601500000|2022-04-22 04:25:00|974.5|969.5|974.7|969.7|974.9|969.9|974.2|969.2|40
1650601800000|2022-04-22 04:30:00|974.8|969.8|974.4|969.4|974.8|969.8|973.8|968.8|37
1650602100000|2022-04-22 04:35:00|974.3|969.3|974.6|969.6|974.6|969.6|974.2|969.2|15
1650602400000|2022-04-22 04:40:00|974.7|969.7|975.2|970.2|975.3|970.3|974.5|969.5|26
1650602700000|2022-04-22 04:45:00|974.9|969.9|974.7|969.7|975.3|970.3|974.6|969.6|38
1650603000000|2022-04-22 04:50:00|974.8|969.8|975|970|975.3|970.3|974.8|969.8|58
1650603300000|2022-04-22 04:55:00|975.1|970.1|975.2|970.2|975.4|970.4|974.9|969.9|63
1650603600000|2022-04-22 05:00:00|975.3|970.3|975|970|975.5|970.5|974.7|969.7|74
1650603900000|2022-04-22 05:05:00|974.9|969.9|975.4|970.4|975.7|970.7|974.7|969.7|111
1650604200000|2022-04-22 05:10:00|975.3|970.3|975|970|975.5|970.5|974.8|969.8|47
1650604500000|2022-04-22 05:15:00|975.1|970.1|975.4|970.4|975.8|970.8|974.8|969.8|71
1650604800000|2022-04-22 05:20:00|975.3|970.3|974.4|969.4|975.5|970.5|974.2|969.2|50
1650605100000|2022-04-22 05:25:00|974.3|969.3|974.8|969.8|975.1|970.1|974.3|969.3|89
1650605400000|2022-04-22 05:30:00|974.9|969.9|974|969|974.9|969.9|973.3|968.3|87
1650605700000|2022-04-22 05:35:00|974.1|969.1|974.5|969.5|974.8|969.8|974.1|969.1|84
1650606000000|2022-04-22 05:40:00|974.4|969.4|974.6|969.6|974.7|969.7|974.2|969.2|79
1650606300000|2022-04-22 05:45:00|974.5|969.5|973.6|968.6|974.7|969.7|973.6|968.6|69
1650606600000|2022-04-22 05:50:00|973.7|968.7|975|970|975.4|970.4|973.6|968.6|91
1650606900000|2022-04-22 05:55:00|975.1|970.1|975.4|970.4|975.5|970.5|974.6|969.6|86
1650607200000|2022-04-22 06:00:00|975.5|970.5|975.5|970.5|975.6|970.6|974.6|969.6|145
1650607500000|2022-04-22 06:05:00|975.6|970.6|974.3|969.3|976|971|974.3|969.3|176
1650607800000|2022-04-22 06:10:00|974.4|969.4|973.7|968.7|975.4|970.4|973.7|968.7|139
1650608100000|2022-04-22 06:15:00|973.6|968.6|974.2|969.2|974.2|969.2|973.4|968.4|120
1650608400000|2022-04-22 06:20:00|974.5|969.5|974.6|969.6|974.6|969.6|974.1|969.1|71
1650608700000|2022-04-22 06:25:00|974.9|969.9|974.5|969.5|975.1|970.1|974.4|969.4|73
1650609000000|2022-04-22 06:30:00|974.4|969.4|973.8|968.8|975.1|970.1|973.6|968.6|98
1650609300000|2022-04-22 06:35:00|973.9|968.9|974.7|969.7|974.8|969.8|973.7|968.7|48
1650609600000|2022-04-22 06:40:00|974.9|969.9|974.8|969.8|975|970|973.8|968.8|58
1650609900000|2022-04-22 06:45:00|974.7|969.7|974.6|969.6|975|970|974.4|969.4|103
1650610200000|2022-04-22 06:50:00|974.7|969.7|974.4|969.4|975.2|970.2|973.9|968.9|133
1650610500000|2022-04-22 06:55:00|974.3|969.3|975|970|975.6|970.6|974.2|969.2|87
1650610800000|2022-04-22 07:00:00|974.9|969.9|973.6|968.6|975.6|970.6|973.3|968.3|143
1650611100000|2022-04-22 07:05:00|973.5|968.5|973.7|968.7|974.8|969.8|972.6|967.6|147
1650611400000|2022-04-22 07:10:00|973.8|968.8|973.2|968.2|974.5|969.5|973|968|133
1650611700000|2022-04-22 07:15:00|973.3|968.3|974.5|969.5|974.9|969.9|972.9|967.9|165
1650612000000|2022-04-22 07:20:00|974.6|969.6|973.5|968.5|974.7|969.7|972.6|967.6|162
1650612300000|2022-04-22 07:25:00|973.7|968.7|972|967|973.7|968.7|971.8|966.8|107
1650612600000|2022-04-22 07:30:00|972.3|967.3|972.5|967.5|973.3|968.3|972.1|967.1|129
1650612900000|2022-04-22 07:35:00|972.6|967.6|972.5|967.5|973.1|968.1|971.9|966.9|104
1650613200000|2022-04-22 07:40:00|972.2|967.2|971.9|966.9|972.5|967.5|971.3|966.3|76
1650613500000|2022-04-22 07:45:00|971.7|966.7|971|966|972.1|967.1|970.7|965.7|110
1650613800000|2022-04-22 07:50:00|970.9|965.9|971.7|966.7|972.4|967.4|970.8|965.8|118
1650614100000|2022-04-22 07:55:00|971.8|966.8|971.6|966.6|972.5|967.5|970.7|965.7|139
1650614400000|2022-04-22 08:00:00|971.3|966.3|970.5|965.5|971.3|966.3|970|965|157
1650614700000|2022-04-22 08:05:00|970.6|965.6|969.9|964.9|970.8|965.8|969.1|964.1|171
1650615000000|2022-04-22 08:10:00|969.8|964.8|969.8|964.8|969.9|964.9|969|964|98
1650615300000|2022-04-22 08:15:00|969.5|964.5|969.4|964.4|970|965|969|964|100
1650615600000|2022-04-22 08:20:00|969.3|964.3|969.7|964.7|969.7|964.7|968.2|963.2|116
1650615900000|2022-04-22 08:25:00|969.6|964.6|968.9|963.9|969.9|964.9|968.7|963.7|118
1650616200000|2022-04-22 08:30:00|969|964|968.6|963.6|969.7|964.7|968.3|963.3|175
1650616500000|2022-04-22 08:35:00|968.5|963.5|968.3|963.3|969.2|964.2|967.8|962.8|111
1650616800000|2022-04-22 08:40:00|968.2|963.2|968|963|968.6|963.6|967.9|962.9|106
1650617100000|2022-04-22 08:45:00|967.9|962.9|967.1|962.1|968.4|963.4|966.9|961.9|74
1650617400000|2022-04-22 08:50:00|967|962|967.1|962.1|968.3|963.3|966.4|961.4|115
1650617700000|2022-04-22 08:55:00|967.2|962.2|966.9|961.9|967.7|962.7|966.6|961.6|78
1650618000000|2022-04-22 09:00:00|967.1|962.1|961.9|956.9|967.1|962.1|961.9|956.9|122
1650618300000|2022-04-22 09:05:00|962.1|957.1|964.6|959.6|965|960|962|957|270
1650618600000|2022-04-22 09:10:00|964.5|959.5|964.4|959.4|965.2|960.2|964|959|128
1650618900000|2022-04-22 09:15:00|964.3|959.3|964.8|959.8|964.9|959.9|963.6|958.6|105
1650619200000|2022-04-22 09:20:00|964.5|959.5|964|959|964.6|959.6|963.5|958.5|87
1650619500000|2022-04-22 09:25:00|964.1|959.1|964.8|959.8|965.4|960.4|963.9|958.9|102
1650619800000|2022-04-22 09:30:00|964.9|959.9|964.1|959.1|965|960|963.8|958.8|114
1650620100000|2022-04-22 09:35:00|964.2|959.2|964.2|959.2|964.5|959.5|963.8|958.8|93
1650620400000|2022-04-22 09:40:00|964.3|959.3|962.9|957.9|964.8|959.8|962.9|957.9|67
1650620700000|2022-04-22 09:45:00|962.8|957.8|961.4|956.4|962.9|957.9|961.4|956.4|58
1650621000000|2022-04-22 09:50:00|961.3|956.3|959.9|954.9|961.4|956.4|959|954|98
1650621300000|2022-04-22 09:55:00|960|955|960.6|955.6|961.4|956.4|959.6|954.6|79
1650621600000|2022-04-22 10:00:00|960.5|955.5|961|956|961.6|956.6|960.3|955.3|91
1650621900000|2022-04-22 10:05:00|961.1|956.1|957.5|952.5|961.3|956.3|957.5|952.5|111
1650622200000|2022-04-22 10:10:00|957.6|952.6|958.7|953.7|959.2|954.2|956.8|951.8|82
1650622500000|2022-04-22 10:15:00|958.4|953.4|957.3|952.3|958.8|953.8|956.8|951.8|103
1650622800000|2022-04-22 10:20:00|957.2|952.2|951.2|946.2|957.3|952.3|950.7|945.7|236
1650623100000|2022-04-22 10:25:00|951|946|952.1|947.1|952.1|947.1|950.9|945.9|194
1650623400000|2022-04-22 10:30:00|951.6|946.6|952.5|947.5|952.7|947.7|951.3|946.3|145
1650623700000|2022-04-22 10:35:00|952.3|947.3|953.7|948.7|954.1|949.1|951.4|946.4|124
1650624000000|2022-04-22 10:40:00|953.8|948.8|955.1|950.1|955.8|950.8|953.6|948.6|147
1650624300000|2022-04-22 10:45:00|955.2|950.2|955.7|950.7|956.4|951.4|954.9|949.9|115
1650624600000|2022-04-22 10:50:00|955.8|950.8|954.8|949.8|956.7|951.7|954.5|949.5|134
1650624900000|2022-04-22 10:55:00|954.9|949.9|954.7|949.7|955.6|950.6|952.7|947.7|246
1650625200000|2022-04-22 11:00:00|954.8|949.8|953.1|948.1|956.1|951.1|952.5|947.5|243
1650625500000|2022-04-22 11:05:00|953.2|948.2|953.6|948.6|954.2|949.2|952.2|947.2|118
1650625800000|2022-04-22 11:10:00|953.2|948.2|953|948|954|949|952.2|947.2|81
1650626100000|2022-04-22 11:15:00|952.9|947.9|955.6|950.6|955.6|950.6|952.8|947.8|106
1650626400000|2022-04-22 11:20:00|955.5|950.5|956.1|951.1|958.1|953.1|955.3|950.3|134
1650626700000|2022-04-22 11:25:00|956.4|951.4|956|951|956.9|951.9|956|951|72
1650627000000|2022-04-22 11:30:00|955.9|950.9|955.4|950.4|956.6|951.6|954.9|949.9|97
1650627300000|2022-04-22 11:35:00|955.3|950.3|957.2|952.2|957.5|952.5|954.8|949.8|109
1650627600000|2022-04-22 11:40:00|957.3|952.3|956.1|951.1|957.7|952.7|955.7|950.7|58
1650627900000|2022-04-22 11:45:00|955.9|950.9|955.4|950.4|957.3|952.3|955.1|950.1|78
1650628200000|2022-04-22 11:50:00|955.5|950.5|955.5|950.5|955.6|950.6|954.6|949.6|76
1650628500000|2022-04-22 11:55:00|955.6|950.6|955.5|950.5|956.3|951.3|954.7|949.7|92
1650628800000|2022-04-22 12:00:00|955.4|950.4|955.5|950.5|956.1|951.1|954.1|949.1|173
1650629100000|2022-04-22 12:05:00|955.6|950.6|955.8|950.8|956|951|953.1|948.1|119
1650629400000|2022-04-22 12:10:00|955.9|950.9|955.6|950.6|956.5|951.5|953.9|948.9|246
1650629700000|2022-04-22 12:15:00|955.3|950.3|947.7|942.7|955.4|950.4|946.7|941.7|217
1650630000000|2022-04-22 12:20:00|947.4|942.4|946.1|941.1|949.4|944.4|944.5|939.5|338
1650630300000|2022-04-22 12:25:00|945.8|940.8|948.9|943.9|949.6|944.6|945.8|940.8|201
1650630600000|2022-04-22 12:30:00|948.8|943.8|945.5|940.5|948.8|943.8|943.8|938.8|253
1650630900000|2022-04-22 12:35:00|945.3|940.3|949.3|944.3|950.5|945.5|945.3|940.3|242
1650631200000|2022-04-22 12:40:00|949.2|944.2|948.5|943.5|949.4|944.4|947.1|942.1|173
1650631500000|2022-04-22 12:45:00|948.6|943.6|947.4|942.4|948.9|943.9|946.9|941.9|137
1650631800000|2022-04-22 12:50:00|947.2|942.2|946|941|947.5|942.5|945.5|940.5|150
1650632100000|2022-04-22 12:55:00|945.9|940.9|944|939|947.1|942.1|943.1|938.1|199
1650632400000|2022-04-22 13:00:00|943.8|938.8|944.2|939.2|945.4|940.4|941.7|936.7|265
1650632700000|2022-04-22 13:05:00|944.3|939.3|944.6|939.6|946.1|941.1|942.7|937.7|296
1650633000000|2022-04-22 13:10:00|944.5|939.5|943.4|938.4|944.5|939.5|942.2|937.2|208
1650633300000|2022-04-22 13:15:00|943.2|938.2|943.2|938.2|944.2|939.2|942.5|937.5|133
1650633600000|2022-04-22 13:20:00|943.1|938.1|943.2|938.2|943.5|938.5|942.5|937.5|124
1650633900000|2022-04-22 13:25:00|943.3|938.3|942.4|937.4|943.9|938.9|941.8|936.8|150
1650634200000|2022-04-22 13:30:00|942.3|937.3|941.7|936.7|943.5|938.5|937.6|932.6|288
1650634500000|2022-04-22 13:35:00|941.5|936.5|943.9|938.9|945|940|941.2|936.2|222
1650634800000|2022-04-22 13:40:00|943.6|938.6|944.7|939.7|945.2|940.2|943.6|938.6|291
1650635100000|2022-04-22 13:45:00|944.8|939.8|944|939|945.6|940.6|943.8|938.8|229
1650635400000|2022-04-22 13:50:00|943.8|938.8|943.9|938.9|945.6|940.6|943.4|938.4|149
1650635700000|2022-04-22 13:55:00|944.2|939.2|942.6|937.6|944.4|939.4|941.9|936.9|194
1650636000000|2022-04-22 14:00:00|942.8|937.8|941.8|936.8|942.8|937.8|941.3|936.3|177
1650636300000|2022-04-22 14:05:00|941.7|936.7|944.1|939.1|944.2|939.2|941|936|172
1650636600000|2022-04-22 14:10:00|944|939|945.2|940.2|945.4|940.4|943.6|938.6|169
1650636900000|2022-04-22 14:15:00|945.1|940.1|945.2|940.2|945.5|940.5|944.3|939.3|169
1650637200000|2022-04-22 14:20:00|945.3|940.3|943.3|938.3|945.5|940.5|942.9|937.9|151
1650637500000|2022-04-22 14:25:00|943.4|938.4|943.3|938.3|943.9|938.9|942.2|937.2|175
1650637800000|2022-04-22 14:30:00|943.2|938.2|943.7|938.7|944|939|942.3|937.3|153
1650638100000|2022-04-22 14:35:00|943.8|938.8|942.7|937.7|944|939|942.5|937.5|92
1650638400000|2022-04-22 14:40:00|942.6|937.6|943.9|938.9|944.4|939.4|942.6|937.6|125
1650638700000|2022-04-22 14:45:00|944|939|940.2|935.2|944.2|939.2|939.5|934.5|135
1650639000000|2022-04-22 14:50:00|940.3|935.3|941.6|936.6|942.2|937.2|940.2|935.2|174
1650639300000|2022-04-22 14:55:00|941.3|936.3|942|937|942.7|937.7|940.9|935.9|145
1650639600000|2022-04-22 15:00:00|941.9|936.9|940.9|935.9|942.4|937.4|940.5|935.5|139
1650639900000|2022-04-22 15:05:00|941|936|938.9|933.9|941.4|936.4|938.7|933.7|136
1650640200000|2022-04-22 15:10:00|939.1|934.1|937.9|932.9|939.2|934.2|937.8|932.8|193
1650640500000|2022-04-22 15:15:00|938.2|933.2|936.3|931.3|940|935|935.5|930.5|207
1650640800000|2022-04-22 15:20:00|936.7|931.7|937|932|938.1|933.1|936.7|931.7|220
1650641100000|2022-04-22 15:25:00|937.1|932.1|938.6|933.6|939|934|936|931|155
1650641400000|2022-04-22 15:30:00|938.7|933.7|938.4|933.4|940.2|935.2|938.1|933.1|176
1650641700000|2022-04-22 15:35:00|938.3|933.3|939|934|939.5|934.5|937.4|932.4|151
1650642000000|2022-04-22 15:40:00|939.2|934.2|938|933|939.5|934.5|937.8|932.8|139
1650642300000|2022-04-22 15:45:00|937.8|932.8|938.4|933.4|938.6|933.6|937.5|932.5|142
1650642600000|2022-04-22 15:50:00|938.5|933.5|938|933|939.3|934.3|937.8|932.8|153
1650642900000|2022-04-22 15:55:00|937.8|932.8|940.4|935.4|940.5|935.5|937.8|932.8|186
1650643200000|2022-04-22 16:00:00|940.3|935.3|938.4|933.4|940.7|935.7|938.4|933.4|160
1650643500000|2022-04-22 16:05:00|938|933|939.2|934.2|939.8|934.8|938|933|119
1650643800000|2022-04-22 16:10:00|939.1|934.1|938.9|933.9|939.5|934.5|938.6|933.6|85
1650644100000|2022-04-22 16:15:00|938.8|933.8|939.1|934.1|939.4|934.4|938.5|933.5|78
1650644400000|2022-04-22 16:20:00|939|934|939|934|940.1|935.1|938.9|933.9|118
1650644700000|2022-04-22 16:25:00|939.1|934.1|939.4|934.4|940.3|935.3|939|934|101
1650645000000|2022-04-22 16:30:00|939.3|934.3|938.9|933.9|939.5|934.5|938.4|933.4|92
1650645300000|2022-04-22 16:35:00|938.8|933.8|939.5|934.5|940.4|935.4|938.8|933.8|113
1650645600000|2022-04-22 16:40:00|939.7|934.7|939.9|934.9|940.4|935.4|939.5|934.5|96
1650645900000|2022-04-22 16:45:00|939.7|934.7|938.6|933.6|939.7|934.7|938.1|933.1|89
1650646200000|2022-04-22 16:50:00|938.8|933.8|938.2|933.2|939|934|937.7|932.7|105
1650646500000|2022-04-22 16:55:00|938.1|933.1|939.4|934.4|939.4|934.4|937.4|932.4|123
1650646800000|2022-04-22 17:00:00|939.3|934.3|937.8|932.8|939.4|934.4|937.6|932.6|113
1650647100000|2022-04-22 17:05:00|938.1|933.1|936.7|931.7|938.1|933.1|936.6|931.6|58
1650647400000|2022-04-22 17:10:00|936.5|931.5|937.5|932.5|937.5|932.5|936.4|931.4|96
1650647700000|2022-04-22 17:15:00|937.4|932.4|936.9|931.9|937.4|932.4|936.9|931.9|67
1650648000000|2022-04-22 17:20:00|937|932|936.4|931.4|937.2|932.2|936.3|931.3|63
1650648300000|2022-04-22 17:25:00|936.5|931.5|936.1|931.1|936.6|931.6|935|930|104
1650648600000|2022-04-22 17:30:00|936.2|931.2|936.2|931.2|936.7|931.7|936|931|74
1650648900000|2022-04-22 17:35:00|936.3|931.3|937.6|932.6|937.9|932.9|936|931|105
1650649200000|2022-04-22 17:40:00|937.7|932.7|938|933|939.1|934.1|937.6|932.6|88
1650649500000|2022-04-22 17:45:00|938.1|933.1|939|934|939.8|934.8|938|933|103
1650649800000|2022-04-22 17:50:00|938.9|933.9|938.9|933.9|939.7|934.7|938.7|933.7|91
1650650100000|2022-04-22 17:55:00|938.8|933.8|937.2|932.2|939|934|937.2|932.2|142
1650650400000|2022-04-22 18:00:00|937.3|932.3|936.4|931.4|937.9|932.9|936|931|154
1650650700000|2022-04-22 18:05:00|936.5|931.5|937.6|932.6|938.6|933.6|936.3|931.3|147
1650651000000|2022-04-22 18:10:00|937.5|932.5|938.6|933.6|938.8|933.8|936.8|931.8|113
1650651300000|2022-04-22 18:15:00|938.8|933.8|939|934|939.4|934.4|938|933|108
1650651600000|2022-04-22 18:20:00|939.1|934.1|938.7|933.7|939.6|934.6|938.7|933.7|120
1650651900000|2022-04-22 18:25:00|938.6|933.6|938.5|933.5|939.1|934.1|938.2|933.2|82
1650652200000|2022-04-22 18:30:00|938.8|933.8|938.2|933.2|938.8|933.8|937.9|932.9|168
1650652500000|2022-04-22 18:35:00|938.5|933.5|937.2|932.2|938.8|933.8|937.2|932.2|177
1650652800000|2022-04-22 18:40:00|937|932|938.4|933.4|938.5|933.5|937|932|97
1650653100000|2022-04-22 18:45:00|938.6|933.6|938.6|933.6|938.9|933.9|938.2|933.2|97
1650653400000|2022-04-22 18:50:00|938.7|933.7|938.4|933.4|939.1|934.1|938.2|933.2|97
1650653700000|2022-04-22 18:55:00|938.3|933.3|937.5|932.5|938.3|933.3|936.9|931.9|76
1650654000000|2022-04-22 19:00:00|937.4|932.4|936.6|931.6|938.2|933.2|936.6|931.6|92
1650654300000|2022-04-22 19:05:00|936.7|931.7|934.2|929.2|936.8|931.8|934.2|929.2|76
1650654600000|2022-04-22 19:10:00|934.3|929.3|935.9|930.9|936|931|934.1|929.1|61
1650654900000|2022-04-22 19:15:00|935.8|930.8|937|932|937.9|932.9|935.5|930.5|138
1650655200000|2022-04-22 19:20:00|936.8|931.8|935.6|930.6|937.4|932.4|935.6|930.6|113
1650655500000|2022-04-22 19:25:00|935.7|930.7|935.7|930.7|936.5|931.5|935.1|930.1|97
1650655800000|2022-04-22 19:30:00|935.8|930.8|936.4|931.4|936.6|931.6|935.7|930.7|94
1650656100000|2022-04-22 19:35:00|936.5|931.5|936.3|931.3|936.6|931.6|936|931|111
1650656400000|2022-04-22 19:40:00|936.4|931.4|936.5|931.5|936.8|931.8|936.1|931.1|140
1650656700000|2022-04-22 19:45:00|936.3|931.3|934.7|929.7|936.4|931.4|934.5|929.5|122
1650657000000|2022-04-22 19:50:00|934.6|929.6|933.7|928.7|934.8|929.8|933.4|928.4|124
1650657300000|2022-04-22 19:55:00|933.2|928.2|932.8|927.8|933.8|928.8|932.7|927.7|97
1650657600000|2022-04-22 20:00:00|932.9|927.9|933.7|928.7|934.6|929.6|932.9|927.9|56
1650657900000|2022-04-22 20:05:00|933.6|928.6|933.2|928.2|933.7|928.7|932.7|927.7|80
1650658200000|2022-04-22 20:10:00|933.3|928.3|932.9|927.9|933.3|928.3|932.8|927.8|42
1650658500000|2022-04-22 20:15:00|933.1|928.1|933.6|928.6|934|929|932.8|927.8|47
1650658800000|2022-04-22 20:20:00|933.7|928.7|933.1|928.1|933.9|928.9|933.1|928.1|38
1650659100000|2022-04-22 20:25:00|933.2|928.2|933.2|928.2|933.6|928.6|933.1|928.1|51
1650659400000|2022-04-22 20:30:00|933.3|928.3|933|928|933.4|928.4|932.8|927.8|42
1650659700000|2022-04-22 20:35:00|932.9|927.9|933|928|933.2|928.2|932.7|927.7|20
1650660000000|2022-04-22 20:40:00|932.9|927.9|932.9|927.9|933|928|932.8|927.8|12
1650660300000|2022-04-22 20:45:00|932.8|927.8|934.8|929.8|935|930|932.8|927.8|29
1650660600000|2022-04-22 20:50:00|934.4|929.4|934.3|929.3|937|932|934.3|929.3|39
1650660900000|2022-04-22 20:55:00|937.4|926.4|934.8|923.8|937.4|926.4|934.8|923.8|12
1650837600000|2022-04-24 22:00:00|937.8|926.8|935|930|938.6|931.6|934.6|926.8|163
1650837900000|2022-04-24 22:05:00|935.1|930.1|936.3|931.3|936.4|931.4|934.7|929.7|69
1650838200000|2022-04-24 22:10:00|936.5|931.5|936.2|931.2|937.1|932.1|936.1|931.1|68
1650838500000|2022-04-24 22:15:00|936|931|936.3|931.3|936.9|931.9|936|931|43
1650838800000|2022-04-24 22:20:00|936.4|931.4|935.9|930.9|937|932|935.9|930.9|34
1650839100000|2022-04-24 22:25:00|936|931|935.3|930.3|936.1|931.1|935.3|930.3|61
1650839400000|2022-04-24 22:30:00|935.2|930.2|935.2|930.2|935.5|930.5|934.9|929.9|39
1650839700000|2022-04-24 22:35:00|935|930|935|930|935.1|930.1|934.6|929.6|118
1650840000000|2022-04-24 22:40:00|935.1|930.1|935.2|930.2|935.7|930.7|935|930|73
1650840300000|2022-04-24 22:45:00|935.1|930.1|935.1|930.1|935.4|930.4|934.8|929.8|62
1650840600000|2022-04-24 22:50:00|934.9|929.9|935|930|935.4|930.4|934.9|929.9|118
1650840900000|2022-04-24 22:55:00|935.6|930.6|935.7|930.7|936|931|934.8|929.8|48
1650841200000|2022-04-24 23:00:00|935.9|930.9|935.4|930.4|935.9|930.9|934.8|929.8|36
1650841500000|2022-04-24 23:05:00|935.6|930.6|935.6|930.6|935.6|930.6|934.7|929.7|58
1650841800000|2022-04-24 23:10:00|935.4|930.4|935.8|930.8|936.1|931.1|935.1|930.1|46
1650842100000|2022-04-24 23:15:00|935.9|930.9|935.9|930.9|936.1|931.1|935.8|930.8|11
1650842400000|2022-04-24 23:20:00|935.8|930.8|935.3|930.3|935.8|930.8|934.9|929.9|29
1650842700000|2022-04-24 23:25:00|935.4|930.4|935.8|930.8|935.9|930.9|935.3|930.3|27
1650843000000|2022-04-24 23:30:00|935.9|930.9|935.1|930.1|936.8|931.1|934.4|928.5|41
1650843300000|2022-04-24 23:35:00|935.2|930.2|935.1|930.1|935.5|930.5|935|930|43
1650843600000|2022-04-24 23:40:00|935.2|930.2|934.7|929.7|935.3|930.3|934|929|35
1650843900000|2022-04-24 23:45:00|934.8|929.8|936.8|931.8|937.1|932.1|934.8|929.8|39
1650844200000|2022-04-24 23:50:00|936.7|931.7|937.3|932.3|937.4|932.4|936.3|931.3|29
1650844500000|2022-04-24 23:55:00|937.5|932.5|936|931|937.9|932.9|936|931|67
1650844800000|2022-04-25 00:00:00|935.9|930.9|935.2|930.2|936.6|931.6|934.9|929.9|137
1650845100000|2022-04-25 00:05:00|935.3|930.3|933.9|928.9|935.5|930.5|933.6|928.6|78
1650845400000|2022-04-25 00:10:00|933.8|928.8|932.5|927.5|934.2|929.2|931.9|926.9|165
1650845700000|2022-04-25 00:15:00|932.6|927.6|931.8|926.8|933.4|928.4|931.8|926.8|142
1650846000000|2022-04-25 00:20:00|931.7|926.7|931.9|926.9|932.5|927.5|931.6|926.6|73
1650846300000|2022-04-25 00:25:00|932.1|927.1|932.6|927.6|932.8|927.8|931.8|926.8|164
1650846600000|2022-04-25 00:30:00|932.5|927.5|933.3|928.3|934.1|929.1|932.5|927.5|180
1650846900000|2022-04-25 00:35:00|933.4|928.4|932.6|927.6|933.7|928.7|932.6|927.6|105
1650847200000|2022-04-25 00:40:00|932.5|927.5|932.8|927.8|933.5|928.5|931.9|926.9|211
1650847500000|2022-04-25 00:45:00|932.7|927.7|931.1|926.1|932.7|927.7|930.7|925.7|137
1650847800000|2022-04-25 00:50:00|931.2|926.2|930.5|925.5|931.6|926.6|930.3|925.3|152
1650848100000|2022-04-25 00:55:00|930.4|925.4|931.3|926.3|932|927|930.2|925.2|171
1650848400000|2022-04-25 01:00:00|931.4|926.4|930.4|925.4|931.4|926.4|930.3|925.3|129
1650848700000|2022-04-25 01:05:00|930.3|925.3|930.5|925.5|930.6|925.6|929.6|924.6|152
1650849000000|2022-04-25 01:10:00|930.4|925.4|930.9|925.9|931.1|926.1|929.8|924.8|85
1650849300000|2022-04-25 01:15:00|930.8|925.8|930.5|925.5|931.5|926.5|930.3|925.3|127
1650849600000|2022-04-25 01:20:00|930.4|925.4|928.9|923.9|931.2|926.2|928.9|923.9|110
1650849900000|2022-04-25 01:25:00|928.6|923.6|930.3|925.3|930.9|925.9|928.3|923.3|151
1650850200000|2022-04-25 01:30:00|930.5|925.5|932.8|927.8|932.8|927.8|930.2|925.2|94
1650850500000|2022-04-25 01:35:00|932.7|927.7|933.6|928.6|936.1|931.1|932.4|927.4|113
1650850800000|2022-04-25 01:40:00|933.3|928.3|935.6|930.6|935.7|930.7|931.7|926.7|110
1650851100000|2022-04-25 01:45:00|935.7|930.7|932.7|927.7|935.7|930.7|930.5|925.5|121
1650851400000|2022-04-25 01:50:00|933.7|928.7|934.2|929.2|935.5|930.5|933.5|928.5|113
1650851700000|2022-04-25 01:55:00|934.3|929.3|934.1|929.1|935.6|930.6|934|929|74
1650852000000|2022-04-25 02:00:00|934.2|929.2|934.3|929.3|934.9|929.9|934.1|929.1|97
1650852300000|2022-04-25 02:05:00|934.2|929.2|932.9|927.9|934.3|929.3|932.8|927.8|131
1650852600000|2022-04-25 02:10:00|933.5|928.5|934.7|929.7|936.2|931.2|933.3|928.3|134
1650852900000|2022-04-25 02:15:00|934.8|929.8|932|927|934.8|929.8|931.8|926.8|75
1650853200000|2022-04-25 02:20:00|932.6|927.6|933.6|928.6|935.8|930.8|932.6|927.6|93
1650853500000|2022-04-25 02:25:00|933.7|928.7|933.5|928.5|934.1|929.1|932.9|927.9|90
1650853800000|2022-04-25 02:30:00|933.6|928.6|934.3|929.3|935.8|930.8|933.1|928.1|94
1650854100000|2022-04-25 02:35:00|934.2|929.2|933.8|928.8|935.1|930.1|933.8|928.8|84
1650854400000|2022-04-25 02:40:00|933.6|928.6|934.8|929.8|935.4|930.4|933.4|928.4|100
1650854700000|2022-04-25 02:45:00|934.9|929.9|936.5|931.5|937|932|934.3|929.3|87
1650855000000|2022-04-25 02:50:00|936.4|931.4|935.7|930.7|937.2|932.2|935.1|930.1|74
1650855300000|2022-04-25 02:55:00|935.2|930.2|935|930|935.4|930.4|934.1|929.1|101
1650855600000|2022-04-25 03:00:00|935.1|930.1|936.4|931.4|937.7|932.7|934.7|929.7|80
1650855900000|2022-04-25 03:05:00|935.8|930.8|935.2|930.2|935.9|930.9|935|930|62
1650856200000|2022-04-25 03:10:00|935.3|930.3|936|931|936.1|931.1|935.2|930.2|45
1650856500000|2022-04-25 03:15:00|935.9|930.9|936.8|931.8|936.9|931.9|935.7|930.7|108
1650856800000|2022-04-25 03:20:00|937|932|937.9|932.9|938.8|933.8|935.4|930.4|60
1650857100000|2022-04-25 03:25:00|937.4|932.4|937.3|932.3|938.4|933.4|937.2|932.2|53
1650857400000|2022-04-25 03:30:00|937.2|932.2|937.4|932.4|937.5|932.5|936.2|931.2|61
1650857700000|2022-04-25 03:35:00|937.3|932.3|938.4|933.4|938.5|933.5|936.9|931.9|75
1650858000000|2022-04-25 03:40:00|938.5|933.5|938.4|933.4|939.4|934.4|938.2|933.2|76
1650858300000|2022-04-25 03:45:00|938.5|933.5|938.4|933.4|938.8|933.8|937.7|932.7|42
1650858600000|2022-04-25 03:50:00|938.3|933.3|938.5|933.5|938.7|933.7|937.9|932.9|50
1650858900000|2022-04-25 03:55:00|938.4|933.4|938.8|933.8|938.9|933.9|938.1|933.1|55
1650859200000|2022-04-25 04:00:00|938.7|933.7|938.2|933.2|939.2|934.2|938.2|933.2|41
1650859500000|2022-04-25 04:05:00|938.1|933.1|937.8|932.8|938.1|933.1|937.3|932.3|63
1650859800000|2022-04-25 04:10:00|937.9|932.9|937.7|932.7|938.1|933.1|937.6|932.6|48
1650860100000|2022-04-25 04:15:00|937.9|932.9|936.2|931.2|937.9|932.9|936.2|931.2|51
1650860400000|2022-04-25 04:20:00|936.1|931.1|935.6|930.6|936.3|931.3|935.6|930.6|72
1650860700000|2022-04-25 04:25:00|934.9|929.9|935.5|930.5|936.6|931.6|934.9|929.9|56
1650861000000|2022-04-25 04:30:00|935.4|930.4|936.2|931.2|936.3|931.3|932.7|927.7|66
1650861300000|2022-04-25 04:35:00|936.3|931.3|934.8|929.8|936.3|931.3|934.4|929.4|46
1650861600000|2022-04-25 04:40:00|934.7|929.7|934.2|929.2|935|930|933.4|928.4|136
1650861900000|2022-04-25 04:45:00|934.3|929.3|934.6|929.6|935.7|930.7|931.1|926.1|117
1650862200000|2022-04-25 04:50:00|934.5|929.5|935.9|930.9|937|932|934.1|929.1|120
1650862500000|2022-04-25 04:55:00|935.8|930.8|933.3|928.3|937.2|932.2|933|928|83
1650862800000|2022-04-25 05:00:00|933.2|928.2|933.1|928.1|934|929|933|928|81
1650863100000|2022-04-25 05:05:00|933|928|933.3|928.3|933.3|928.3|932.6|927.6|74
1650863400000|2022-04-25 05:10:00|933.2|928.2|933.3|928.3|934.3|929.3|932.8|927.8|101
1650863700000|2022-04-25 05:15:00|933.5|928.5|933.6|928.6|933.7|928.7|933|928|71
1650864000000|2022-04-25 05:20:00|933.7|928.7|933.9|928.9|935.1|930.1|933.6|928.6|78
1650864300000|2022-04-25 05:25:00|934|929|934|929|934.7|929.7|933.7|928.7|91
1650864600000|2022-04-25 05:30:00|934.1|929.1|932.8|927.8|934.2|929.2|932.4|927.4|156
1650864900000|2022-04-25 05:35:00|932.9|927.9|933.5|928.5|936.6|931.6|932.8|927.8|129
1650865200000|2022-04-25 05:40:00|933.6|928.6|933.2|928.2|933.8|928.8|933|928|66
1650865500000|2022-04-25 05:45:00|933.3|928.3|933.4|928.4|933.9|928.9|933.2|928.2|66
1650865800000|2022-04-25 05:50:00|933.5|928.5|933.4|928.4|934.5|929.5|933.3|928.3|99
1650866100000|2022-04-25 05:55:00|933.5|928.5|934.8|929.8|936.3|931.3|933.5|928.5|135
1650866400000|2022-04-25 06:00:00|934.7|929.7|933.4|928.4|935.6|930.6|933.2|928.2|151
1650866700000|2022-04-25 06:05:00|933.3|928.3|934.1|929.1|934.9|929.9|933|928|123
1650867000000|2022-04-25 06:10:00|934.3|929.3|930.3|925.3|934.6|929.6|928.1|923.1|100
1650867300000|2022-04-25 06:15:00|930.2|925.2|932.9|927.9|933|928|930|925|154
1650867600000|2022-04-25 06:20:00|933|928|932.1|927.1|933.5|928.5|931.4|926.4|128
1650867900000|2022-04-25 06:25:00|932|927|932.2|927.2|932.4|927.4|931.5|926.5|120
1650868200000|2022-04-25 06:30:00|932.1|927.1|933.1|928.1|933.3|928.3|931.4|926.4|115
1650868500000|2022-04-25 06:35:00|933.2|928.2|932.2|927.2|933.3|928.3|931.4|926.4|131
1650868800000|2022-04-25 06:40:00|932.1|927.1|931.2|926.2|932.8|927.8|930.9|925.9|92
1650869100000|2022-04-25 06:45:00|931.1|926.1|929.3|924.3|931.7|926.7|929.3|924.3|130
1650869400000|2022-04-25 06:50:00|929.4|924.4|930.4|925.4|931.5|926.5|929.3|924.3|213
1650869700000|2022-04-25 06:55:00|930.3|925.3|930.2|925.2|931.6|926.6|929.1|924.1|163
1650870000000|2022-04-25 07:00:00|930.1|925.1|928.5|923.5|930.5|925.5|928|923|159
1650870300000|2022-04-25 07:05:00|928.6|923.6|930.6|925.6|931.8|926.8|927.4|922.4|154
1650870600000|2022-04-25 07:10:00|930.5|925.5|930.2|925.2|931.4|926.4|929.4|924.4|188
1650870900000|2022-04-25 07:15:00|929.9|924.9|931.3|926.3|931.8|926.8|928.8|923.8|165
1650871200000|2022-04-25 07:20:00|931.1|926.1|931.2|926.2|931.8|926.8|930|925|137
1650871500000|2022-04-25 07:25:00|931.3|926.3|932.6|927.6|933.2|928.2|930.4|925.4|174
1650871800000|2022-04-25 07:30:00|932.4|927.4|930.8|925.8|932.4|927.4|930.1|925.1|149
1650872100000|2022-04-25 07:35:00|930.7|925.7|930.1|925.1|931.1|926.1|929|924|120
1650872400000|2022-04-25 07:40:00|930.2|925.2|929.4|924.4|930.4|925.4|928.5|923.5|110
1650872700000|2022-04-25 07:45:00|929|924|928.6|923.6|929.9|924.9|927.9|922.9|99
1650873000000|2022-04-25 07:50:00|928.7|923.7|928.8|923.8|928.8|923.8|928|923|124
1650873300000|2022-04-25 07:55:00|929.1|924.1|929.2|924.2|930.1|925.1|928.6|923.6|157
1650873600000|2022-04-25 08:00:00|929.1|924.1|928.5|923.5|929.2|924.2|928.2|923.2|118
1650873900000|2022-04-25 08:05:00|928.4|923.4|927.8|922.8|928.5|923.5|927.3|922.3|92
1650874200000|2022-04-25 08:10:00|927.9|922.9|928.8|923.8|928.9|923.9|926.8|921.8|134
1650874500000|2022-04-25 08:15:00|928.9|923.9|929.3|924.3|929.3|924.3|928.1|923.1|107
1650874800000|2022-04-25 08:20:00|929.2|924.2|928.9|923.9|930.5|925.5|928.5|923.5|116
1650875100000|2022-04-25 08:25:00|928.4|923.4|930.8|925.8|930.9|925.9|928.1|923.1|123
1650875400000|2022-04-25 08:30:00|930.7|925.7|932.2|927.2|932.9|927.9|930.7|925.7|215
1650875700000|2022-04-25 08:35:00|932.3|927.3|931.1|926.1|932.4|927.4|930.8|925.8|124
1650876000000|2022-04-25 08:40:00|931|926|930.3|925.3|931.5|926.5|930.3|925.3|108
1650876300000|2022-04-25 08:45:00|930.4|925.4|930.4|925.4|930.6|925.6|929.2|924.2|122
1650876600000|2022-04-25 08:50:00|930.5|925.5|929.2|924.2|930.6|925.6|929|924|106
1650876900000|2022-04-25 08:55:00|929.3|924.3|926.5|921.5|929.5|924.5|926|921|109
1650877200000|2022-04-25 09:00:00|926.4|921.4|928.3|923.3|928.9|923.9|926.2|921.2|162
1650877500000|2022-04-25 09:05:00|928.4|923.4|928.7|923.7|930.2|925.2|928.1|923.1|163
1650877800000|2022-04-25 09:10:00|929|924|928.2|923.2|929.2|924.2|927.9|922.9|139
1650878100000|2022-04-25 09:15:00|928|923|925.7|920.7|928.3|923.3|925.5|920.5|132
1650878400000|2022-04-25 09:20:00|925.6|920.6|927.7|922.7|928.1|923.1|925.5|920.5|141
1650878700000|2022-04-25 09:25:00|927.8|922.8|928.7|923.7|929.5|924.5|927.6|922.6|105
1650879000000|2022-04-25 09:30:00|928.6|923.6|929.2|924.2|929.7|924.7|928.5|923.5|124
1650879300000|2022-04-25 09:35:00|929.3|924.3|928.1|923.1|929.3|924.3|926.6|921.6|83
1650879600000|2022-04-25 09:40:00|928.2|923.2|929|924|929.5|924.5|928.1|923.1|93
1650879900000|2022-04-25 09:45:00|929.1|924.1|927.2|922.2|929.1|924.1|926.6|921.6|108
1650880200000|2022-04-25 09:50:00|927.7|922.7|928.8|923.8|928.9|923.9|926.8|921.8|86
1650880500000|2022-04-25 09:55:00|929|924|928.1|923.1|929.8|924.8|928|923|90
1650880800000|2022-04-25 10:00:00|928.2|923.2|928.6|923.6|930.2|925.2|928.2|923.2|125
1650881100000|2022-04-25 10:05:00|928.7|923.7|928.4|923.4|928.7|923.7|927.6|922.6|101
1650881400000|2022-04-25 10:10:00|928.5|923.5|926.4|921.4|928.5|923.5|926.3|921.3|122
1650881700000|2022-04-25 10:15:00|927.1|922.1|926.9|921.9|927.1|922.1|925.5|920.5|133
1650882000000|2022-04-25 10:20:00|927.2|922.2|927.4|922.4|928|923|926|921|139
1650882300000|2022-04-25 10:25:00|927.3|922.3|927.5|922.5|927.6|922.6|926.4|921.4|97
1650882600000|2022-04-25 10:30:00|927.3|922.3|927.4|922.4|929.4|924.4|926.4|921.4|127
1650882900000|2022-04-25 10:35:00|927.3|922.3|926.5|921.5|927.5|922.5|926|921|106
1650883200000|2022-04-25 10:40:00|926.8|921.8|925|920|926.8|921.8|925|920|129
1650883500000|2022-04-25 10:45:00|924.8|919.8|924.7|919.7|925.1|920.1|924.2|919.2|141
1650883800000|2022-04-25 10:50:00|924.6|919.6|924.5|919.5|925.4|920.4|924.3|919.3|118
1650884100000|2022-04-25 10:55:00|924.6|919.6|924.6|919.6|924.9|919.9|923.6|918.6|117
1650884400000|2022-04-25 11:00:00|924.7|919.7|923.1|918.1|925|920|922.2|917.2|223
1650884700000|2022-04-25 11:05:00|923.2|918.2|923.4|918.4|923.6|918.6|921.9|916.9|140
1650885000000|2022-04-25 11:10:00|923.5|918.5|922.1|917.1|923.5|918.5|921.5|916.5|145
1650885300000|2022-04-25 11:15:00|922|917|918.8|913.8|922.1|917.1|917.5|912.5|190
1650885600000|2022-04-25 11:20:00|918.7|913.7|918.9|913.9|919.2|914.2|917.3|912.3|250
1650885900000|2022-04-25 11:25:00|918.7|913.7|924.9|919.9|924.9|919.9|916.6|911.6|199
1650886200000|2022-04-25 11:30:00|925.4|920.4|924.1|919.1|928|923|923.7|918.7|161
1650886500000|2022-04-25 11:35:00|923.8|918.8|924.8|919.8|925.1|920.1|923|918|112
1650886800000|2022-04-25 11:40:00|924.6|919.6|922.5|917.5|925.3|920.3|922.3|917.3|188
1650887100000|2022-04-25 11:45:00|922.2|917.2|921.1|916.1|922.6|917.6|920.6|915.6|172
1650887400000|2022-04-25 11:50:00|921|916|923.1|918.1|923.4|918.4|921|916|143
1650887700000|2022-04-25 11:55:00|923.2|918.2|923.7|918.7|925.5|920.5|923.1|918.1|134
1650888000000|2022-04-25 12:00:00|923.4|918.4|923|918|923.6|918.6|920.5|915.5|190
1650888300000|2022-04-25 12:05:00|922.9|917.9|920.6|915.6|922.9|917.9|920.5|915.5|211
1650888600000|2022-04-25 12:10:00|920.5|915.5|919.9|914.9|921.3|916.3|919.1|914.1|222
1650888900000|2022-04-25 12:15:00|919.8|914.8|918.6|913.6|921.5|916.5|918.2|913.2|303
1650889200000|2022-04-25 12:20:00|916.6|911.6|919.3|914.3|920.4|915.4|915.7|910.7|420
1650889500000|2022-04-25 12:25:00|919.1|914.1|921.6|916.6|921.9|916.9|917.3|912.3|402
1650889800000|2022-04-25 12:30:00|921.7|916.7|923.2|918.2|923.3|918.3|921.7|916.7|257
1650890100000|2022-04-25 12:35:00|923.1|918.1|921.2|916.2|923.2|918.2|920.2|915.2|250
1650890400000|2022-04-25 12:40:00|921.1|916.1|921.8|916.8|923.7|918.7|921.1|916.1|226
1650890700000|2022-04-25 12:45:00|921.6|916.6|920.6|915.6|922.8|917.8|918.8|913.8|269
1650891000000|2022-04-25 12:50:00|920.4|915.4|918.5|913.5|920.4|915.4|918.3|913.3|227
1650891300000|2022-04-25 12:55:00|918.8|913.8|919.2|914.2|919.9|914.9|918.1|913.1|270
1650891600000|2022-04-25 13:00:00|919.1|914.1|921.2|916.2|922.4|917.4|917.7|912.7|411
1650891900000|2022-04-25 13:05:00|921.1|916.1|919.2|914.2|922.1|917.1|919.1|914.1|216
1650892200000|2022-04-25 13:10:00|919.1|914.1|919.5|914.5|921.4|916.4|918.4|913.4|207
1650892500000|2022-04-25 13:15:00|919.7|914.7|922.7|917.7|923.7|918.7|919.7|914.7|250
1650892800000|2022-04-25 13:20:00|922.6|917.6|919.3|914.3|923.1|918.1|919|914|172
1650893100000|2022-04-25 13:25:00|919.4|914.4|917.6|912.6|919.9|914.9|917.2|912.2|147
1650893400000|2022-04-25 13:30:00|917.7|912.7|919.8|914.8|920.6|915.6|915.9|910.9|302
1650893700000|2022-04-25 13:35:00|920|915|919.1|914.1|920.8|915.8|917.4|912.4|317
1650894000000|2022-04-25 13:40:00|919.3|914.3|920.8|915.8|921.3|916.3|918.6|913.6|274
1650894300000|2022-04-25 13:45:00|920.4|915.4|919.3|914.3|921.2|916.2|919.2|914.2|227
1650894600000|2022-04-25 13:50:00|919.9|914.9|920.1|915.1|921.3|916.3|919.4|914.4|222
1650894900000|2022-04-25 13:55:00|920.2|915.2|919|914|921.1|916.1|918.6|913.6|279
1650895200000|2022-04-25 14:00:00|918.9|913.9|918.2|913.2|919.7|914.7|917.6|912.6|204
1650895500000|2022-04-25 14:05:00|918.1|913.1|918.8|913.8|919.3|914.3|916.7|911.7|180
1650895800000|2022-04-25 14:10:00|919|914|919.9|914.9|920.3|915.3|918.6|913.6|164
1650896100000|2022-04-25 14:15:00|920.1|915.1|920.1|915.1|921.3|916.3|919.6|914.6|163
1650896400000|2022-04-25 14:20:00|919.8|914.8|918.7|913.7|920.3|915.3|918.1|913.1|203
1650896700000|2022-04-25 14:25:00|918.8|913.8|921.5|916.5|921.6|916.6|918.8|913.8|113
1650897000000|2022-04-25 14:30:00|921.3|916.3|922.6|917.6|922.7|917.7|920.3|915.3|130
1650897300000|2022-04-25 14:35:00|923|918|923.1|918.1|923.9|918.9|920.3|915.3|156
1650897600000|2022-04-25 14:40:00|923.3|918.3|922.3|917.3|923.6|918.6|921.5|916.5|202
1650897900000|2022-04-25 14:45:00|922.6|917.6|923.5|918.5|923.7|918.7|921.5|916.5|122
1650898200000|2022-04-25 14:50:00|923.6|918.6|921.8|916.8|923.6|918.6|921.4|916.4|143
1650898500000|2022-04-25 14:55:00|921.9|916.9|921.8|916.8|922.1|917.1|920.7|915.7|124
1650898800000|2022-04-25 15:00:00|921.7|916.7|921.4|916.4|921.9|916.9|920.5|915.5|197
1650899100000|2022-04-25 15:05:00|921.5|916.5|921.1|916.1|922.2|917.2|920.8|915.8|92
1650899400000|2022-04-25 15:10:00|921|916|924.1|919.1|924.1|919.1|920.4|915.4|184
1650899700000|2022-04-25 15:15:00|924.3|919.3|923.7|918.7|924.9|919.9|923.6|918.6|92
1650900000000|2022-04-25 15:20:00|923.4|918.4|922|917|923.8|918.8|921.6|916.6|175
1650900300000|2022-04-25 15:25:00|922.2|917.2|921.1|916.1|922.4|917.4|920.8|915.8|139
1650900600000|2022-04-25 15:30:00|920.8|915.8|919.8|914.8|921.1|916.1|919.3|914.3|138
1650900900000|2022-04-25 15:35:00|919.7|914.7|919.7|914.7|921.3|916.3|919.4|914.4|155
1650901200000|2022-04-25 15:40:00|919.8|914.8|918.6|913.6|920.1|915.1|918.1|913.1|116
1650901500000|2022-04-25 15:45:00|918.8|913.8|917.7|912.7|919.2|914.2|917.4|912.4|140
1650901800000|2022-04-25 15:50:00|917.8|912.8|918.6|913.6|918.7|913.7|916.5|911.5|150
1650902100000|2022-04-25 15:55:00|918.5|913.5|919.3|914.3|919.7|914.7|917.3|912.3|152
1650902400000|2022-04-25 16:00:00|919.4|914.4|919.2|914.2|920.2|915.2|918.5|913.5|127
1650902700000|2022-04-25 16:05:00|919.3|914.3|920.5|915.5|921.9|916.9|919.2|914.2|164
1650903000000|2022-04-25 16:10:00|920.6|915.6|921.9|916.9|923.2|918.2|920.2|915.2|141
1650903300000|2022-04-25 16:15:00|921.7|916.7|922.3|917.3|923.2|918.2|920.8|915.8|133
1650903600000|2022-04-25 16:20:00|922.2|917.2|923.5|918.5|923.7|918.7|921.9|916.9|130
1650903900000|2022-04-25 16:25:00|923.6|918.6|921.7|916.7|923.9|918.9|921.2|916.2|95
1650904200000|2022-04-25 16:30:00|922.3|917.3|922.5|917.5|923.6|918.6|922.2|917.2|151
1650904500000|2022-04-25 16:35:00|922.6|917.6|922.4|917.4|923.2|918.2|922.3|917.3|155
1650904800000|2022-04-25 16:40:00|922.5|917.5|922|917|922.8|917.8|921.2|916.2|130
1650905100000|2022-04-25 16:45:00|922.1|917.1|922.7|917.7|923.7|918.7|922|917|114
1650905400000|2022-04-25 16:50:00|922.4|917.4|922.1|917.1|923.6|918.6|921.4|916.4|127
1650905700000|2022-04-25 16:55:00|922|917|923.9|918.9|924.1|919.1|921.8|916.8|165
1650906000000|2022-04-25 17:00:00|924|919|919.2|914.2|924.5|919.5|918.8|913.8|220
1650906300000|2022-04-25 17:05:00|919.4|914.4|920.8|915.8|921|916|919.4|914.4|91
1650906600000|2022-04-25 17:10:00|920.9|915.9|921.2|916.2|921.9|916.9|920.4|915.4|155
1650906900000|2022-04-25 17:15:00|921.3|916.3|920.7|915.7|921.8|916.8|920.5|915.5|62
1650907200000|2022-04-25 17:20:00|920.6|915.6|922.2|917.2|922.3|917.3|920.6|915.6|152
1650907500000|2022-04-25 17:25:00|922.6|917.6|920.8|915.8|923|918|920.8|915.8|175
1650907800000|2022-04-25 17:30:00|920.9|915.9|921.2|916.2|922.1|917.1|920.8|915.8|137
1650908100000|2022-04-25 17:35:00|921|916|922.2|917.2|922.3|917.3|920.9|915.9|89
1650908400000|2022-04-25 17:40:00|922.1|917.1|921.7|916.7|922.7|917.7|920.8|915.8|86
1650908700000|2022-04-25 17:45:00|921.8|916.8|921.1|916.1|921.9|916.9|920.7|915.7|71
1650909000000|2022-04-25 17:50:00|921|916|921.2|916.2|921.5|916.5|920.3|915.3|75
1650909300000|2022-04-25 17:55:00|921.3|916.3|920.6|915.6|921.4|916.4|920.6|915.6|107
1650909600000|2022-04-25 18:00:00|920.9|915.9|921|916|921.7|916.7|920.7|915.7|122
1650909900000|2022-04-25 18:05:00|921.1|916.1|922.6|917.6|923.1|918.1|921|916|111
1650910200000|2022-04-25 18:10:00|922.7|917.7|922.3|917.3|923.2|918.2|921.6|916.6|105
1650910500000|2022-04-25 18:15:00|922.2|917.2|923.1|918.1|923.2|918.2|921.9|916.9|118
1650910800000|2022-04-25 18:20:00|923|918|923.7|918.7|923.9|918.9|922.9|917.9|99
1650911100000|2022-04-25 18:25:00|923.8|918.8|925.4|920.4|926.1|921.1|923.8|918.8|128
1650911400000|2022-04-25 18:30:00|925.5|920.5|927.5|922.5|927.9|922.9|925.1|920.1|121
1650911700000|2022-04-25 18:35:00|927.6|922.6|927.1|922.1|928.2|923.2|926.8|921.8|123
1650912000000|2022-04-25 18:40:00|927.3|922.3|927|922|927.7|922.7|926.8|921.8|95
1650912300000|2022-04-25 18:45:00|926.9|921.9|927.3|922.3|928.1|923.1|926.3|921.3|108
1650912600000|2022-04-25 18:50:00|927.4|922.4|926.5|921.5|927.7|922.7|926.4|921.4|73
1650912900000|2022-04-25 18:55:00|926.4|921.4|925.6|920.6|926.7|921.7|925.4|920.4|107
1650913200000|2022-04-25 19:00:00|925.7|920.7|925.8|920.8|926.5|921.5|925.2|920.2|107
1650913500000|2022-04-25 19:05:00|925.7|920.7|926.3|921.3|926.3|921.3|925.4|920.4|91
1650913800000|2022-04-25 19:10:00|926.2|921.2|926.3|921.3|926.7|921.7|925.5|920.5|88
1650914100000|2022-04-25 19:15:00|926.4|921.4|927.9|922.9|928|923|926.3|921.3|61
1650914400000|2022-04-25 19:20:00|928|923|927.8|922.8|928.3|923.3|927.4|922.4|108
1650914700000|2022-04-25 19:25:00|927.7|922.7|927.9|922.9|928|923|927|922|68
1650915000000|2022-04-25 19:30:00|927.7|922.7|927.5|922.5|928.4|923.4|927.4|922.4|83
1650915300000|2022-04-25 19:35:00|927.6|922.6|927.7|922.7|928.4|923.4|927.5|922.5|91
1650915600000|2022-04-25 19:40:00|927.6|922.6|927.6|922.6|928.1|923.1|926.9|921.9|99
1650915900000|2022-04-25 19:45:00|927.7|922.7|926.9|921.9|927.8|922.8|926.6|921.6|99
1650916200000|2022-04-25 19:50:00|927|922|926.5|921.5|927|922|926.2|921.2|105
1650916500000|2022-04-25 19:55:00|926.4|921.4|925.8|920.8|926.5|921.5|925.7|920.7|121
1650916800000|2022-04-25 20:00:00|925.9|920.9|928|923|928.3|923.3|925.9|920.9|58
1650917100000|2022-04-25 20:05:00|927.8|922.8|927.7|922.7|928.2|923.2|927.5|922.5|23
1650917400000|2022-04-25 20:10:00|927.6|922.6|927|922|927.6|922.6|926.9|921.9|16
1650917700000|2022-04-25 20:15:00|927.2|922.2|926.9|921.9|927.3|922.3|926.7|921.7|25
1650918000000|2022-04-25 20:20:00|927|922|927|922|927.4|922.4|926.9|921.9|19
1650918300000|2022-04-25 20:25:00|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|23
1650918600000|2022-04-25 20:30:00|927|922|926.4|921.4|927.1|922.1|926.3|921.3|32
1650918900000|2022-04-25 20:35:00|926.3|921.3|926.6|921.6|926.7|921.7|926|921|33
1650919200000|2022-04-25 20:40:00|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|12
1650919500000|2022-04-25 20:45:00|926.4|921.4|926.3|921.3|926.4|921.4|925.9|920.9|17
1650919800000|2022-04-25 20:50:00|926.2|921.2|926.1|921.1|926.2|921.2|925.5|920.5|22
1650920100000|2022-04-25 20:55:00|926|921|929.2|918.2|929.2|921.5|925.6|918.1|63
1650924000000|2022-04-25 22:00:00|929.4|918.4|927.8|922.8|929.8|923.3|926.4|918.4|50
1650924300000|2022-04-25 22:05:00|927.7|922.7|929|924|929.1|924.1|927.2|922.2|29
1650924600000|2022-04-25 22:10:00|928.9|923.9|929.9|921|930|924|928.3|920.6|94
1650924900000|2022-04-25 22:15:00|930|921.1|929.8|921|930.2|921.3|929.7|920.9|51
1650925200000|2022-04-25 22:20:00|929.7|920.9|930.6|921.7|930.9|922|929.7|920.8|59
1650925500000|2022-04-25 22:25:00|930.5|921.6|930.6|921.6|930.8|921.9|930.2|921.3|75
1650925800000|2022-04-25 22:30:00|930.4|921.5|930.5|921.4|931|922|930.4|921.4|55
1650926100000|2022-04-25 22:35:00|930.6|921.5|930.9|921.6|931|921.8|930.2|921.1|80
1650926400000|2022-04-25 22:40:00|931.1|921.8|930.1|921.1|931.1|921.8|930.1|921|107
1650926700000|2022-04-25 22:45:00|930|921.2|930.3|921.6|930.5|921.7|929.8|921.1|52
1650927000000|2022-04-25 22:50:00|930.4|921.5|929.5|920.9|930.4|921.6|929.2|920.6|99
1650927300000|2022-04-25 22:55:00|929.6|921|929.6|921.1|929.6|921.2|929.3|920.7|40
1650927600000|2022-04-25 23:00:00|929.5|920.9|929.3|920.9|929.6|921|929.1|920.5|52
1650927900000|2022-04-25 23:05:00|929.2|921|927.5|922.5|929.2|922.9|927.5|921|41
1650928200000|2022-04-25 23:10:00|927.8|922.8|927.8|922.8|928|923|927.6|922.6|18
1650928500000|2022-04-25 23:15:00|927.7|922.7|927.5|922.5|927.8|922.8|927.5|922.5|10
1650928800000|2022-04-25 23:20:00|927.6|922.6|927.2|922.2|927.8|922.8|926.9|921.9|17
1650929100000|2022-04-25 23:25:00|927.1|922.1|926.6|921.6|927.2|922.2|926.6|921.6|13
1650929400000|2022-04-25 23:30:00|926.5|921.5|926.6|921.6|927|922|926.2|921.2|23
1650929700000|2022-04-25 23:35:00|926.8|921.8|926.9|921.9|927|922|926|921|20
1650930000000|2022-04-25 23:40:00|926.8|921.8|926.8|921.8|927.1|922.1|926.7|921.7|26
1650930300000|2022-04-25 23:45:00|926.9|921.9|928|923|928.2|923.2|926.9|921.9|46
1650930600000|2022-04-25 23:50:00|927.9|922.9|927.6|922.6|928|923|927.4|922.4|47
1650930900000|2022-04-25 23:55:00|927.7|922.7|927.2|922.2|927.8|922.8|927|922|47
1650931200000|2022-04-26 00:00:00|927.1|922.1|927.4|922.4|927.8|922.8|926.9|921.9|107
1650931500000|2022-04-26 00:05:00|927.5|922.5|928|923|928.1|923.1|927.4|922.4|58
1650931800000|2022-04-26 00:10:00|927.9|922.9|928.1|923.1|928.5|923.5|927.9|922.9|79
1650932100000|2022-04-26 00:15:00|928.2|923.2|929.4|924.4|929.4|924.4|928.1|923.1|96
1650932400000|2022-04-26 00:20:00|929.3|924.3|931.4|926.4|931.4|926.4|929.2|924.2|110
1650932700000|2022-04-26 00:25:00|931.5|926.5|934.5|928.1|934.6|928.8|931.5|926.5|203
1650933000000|2022-04-26 00:30:00|934.4|928|932|927|934.9|928.4|931.6|926.6|128
1650933300000|2022-04-26 00:35:00|932.1|927.1|933.3|928.3|933.5|928.5|931.6|926.6|86
1650933600000|2022-04-26 00:40:00|933.4|928.4|932.5|927.5|933.4|928.4|932.2|927.2|96
1650933900000|2022-04-26 00:45:00|932.7|927.7|932.6|927.6|932.7|927.7|932|927|60
1650934200000|2022-04-26 00:50:00|932.5|927.5|932.5|927.5|933|928|932.2|927.2|65
1650934500000|2022-04-26 00:55:00|932.4|927.4|933.2|928.2|933.3|928.3|931.8|926.8|100
1650934800000|2022-04-26 01:00:00|933.3|928.3|933.6|928.6|934|929|933|928|78
1650935100000|2022-04-26 01:05:00|934|929|934.6|929.6|935|930|933.8|928.8|69
1650935400000|2022-04-26 01:10:00|934.5|929.5|934.7|929.7|935|930|934.2|929.2|115
1650935700000|2022-04-26 01:15:00|934.8|929.8|933|928|935|930|932.2|927.2|110
1650936000000|2022-04-26 01:20:00|933.1|928.1|929.1|924.1|933.1|928.1|929.1|924.1|63
1650936300000|2022-04-26 01:25:00|929.2|924.2|929|924|929.5|924.5|928.4|923.4|69
1650936600000|2022-04-26 01:30:00|928.9|923.9|928.1|923.1|929.6|924.6|928.1|923.1|212
1650936900000|2022-04-26 01:35:00|928.9|923.9|931.4|926.4|931.9|926.9|928.9|923.9|116
1650937200000|2022-04-26 01:40:00|931.3|926.3|932.7|927.7|933.1|928.1|931.3|926.3|137
1650937500000|2022-04-26 01:45:00|932.6|927.6|931.2|926.2|932.7|927.7|931|926|98
1650937800000|2022-04-26 01:50:00|931.3|926.3|931|926|931.5|926.5|930.6|925.6|85
1650938100000|2022-04-26 01:55:00|930.9|925.9|931.2|926.2|931.5|926.5|930.4|925.4|92
1650938400000|2022-04-26 02:00:00|931.1|926.1|931.5|926.5|931.9|926.9|930.7|925.7|70
1650938700000|2022-04-26 02:05:00|931.6|926.6|931.5|926.5|932.3|927.3|931.3|926.3|98
1650939000000|2022-04-26 02:10:00|931.4|926.4|931.1|926.1|931.5|926.5|930.9|925.9|106
1650939300000|2022-04-26 02:15:00|930.9|925.9|931.3|926.3|931.3|926.3|930.7|925.7|54
1650939600000|2022-04-26 02:20:00|931.2|926.2|931.6|926.6|931.8|926.8|930.7|925.7|69
1650939900000|2022-04-26 02:25:00|931.7|926.7|932.4|927.4|932.6|927.6|931.5|926.5|100
1650940200000|2022-04-26 02:30:00|932.3|927.3|932.5|927.5|933.6|928.6|932.3|927.3|92
1650940500000|2022-04-26 02:35:00|932.4|927.4|933.2|928.2|933.3|928.3|932.2|927.2|71
1650940800000|2022-04-26 02:40:00|933|928|933.6|928.6|933.6|928.6|932.7|927.7|87
1650941100000|2022-04-26 02:45:00|933.5|928.5|934.2|929.2|934.6|929.6|933.4|928.4|89
1650941400000|2022-04-26 02:50:00|934.1|929.1|933.7|928.7|935.4|930.4|933.6|928.6|72
1650941700000|2022-04-26 02:55:00|933.6|928.6|933.4|928.4|933.7|928.7|932.5|927.5|109
1650942000000|2022-04-26 03:00:00|933.5|928.5|933.8|928.8|934.1|929.1|933.5|928.5|96
1650942300000|2022-04-26 03:05:00|933.9|928.9|934.3|929.3|934.3|929.3|933.4|928.4|84
1650942600000|2022-04-26 03:10:00|934.2|929.2|934.5|929.5|934.6|929.6|934|929|69
1650942900000|2022-04-26 03:15:00|934.6|929.6|934|929|934.7|929.7|933.8|928.8|117
1650943200000|2022-04-26 03:20:00|934.1|929.1|934.8|929.8|934.8|929.8|933.9|928.9|122
1650943500000|2022-04-26 03:25:00|934.7|929.7|934.8|929.8|935.3|930.3|933.9|928.9|86
1650943800000|2022-04-26 03:30:00|934.9|929.9|934.4|929.4|935.2|930.2|934.3|929.3|96
1650944100000|2022-04-26 03:35:00|934.3|929.3|934.1|929.1|934.7|929.7|933.8|928.8|80
1650944400000|2022-04-26 03:40:00|934|929|934.1|929.1|934.9|929.9|934|929|52
1650944700000|2022-04-26 03:45:00|934|929|934.5|929.5|934.7|929.7|933.9|928.9|66
1650945000000|2022-04-26 03:50:00|934.6|929.6|934.9|929.9|935.1|930.1|934.4|929.4|74
1650945300000|2022-04-26 03:55:00|934.8|929.8|934.9|929.9|935.3|930.3|934.6|929.6|86
1650945600000|2022-04-26 04:00:00|934.8|929.8|936.8|931.8|936.9|931.9|934.8|929.8|115
1650945900000|2022-04-26 04:05:00|936.7|931.7|936.7|931.7|936.9|931.9|936.4|931.4|59
1650946200000|2022-04-26 04:10:00|936.6|931.6|936.7|931.7|936.8|931.8|936.3|931.3|70
1650946500000|2022-04-26 04:15:00|936.6|931.6|936.9|931.9|936.9|931.9|936.4|931.4|26
1650946800000|2022-04-26 04:20:00|936.8|931.8|936.2|931.2|936.9|931.9|936|931|60
1650947100000|2022-04-26 04:25:00|936.1|931.1|935.9|930.9|936.4|931.4|935.8|930.8|38
1650947400000|2022-04-26 04:30:00|936|931|937|932|937.3|932.3|936|931|73
1650947700000|2022-04-26 04:35:00|937.1|932.1|936.8|931.8|937.5|932.5|936.5|931.5|80
1650948000000|2022-04-26 04:40:00|936.9|931.9|936.5|931.5|936.9|931.9|936|931|59
1650948300000|2022-04-26 04:45:00|936.4|931.4|935.8|930.8|936.4|931.4|935.2|930.2|79
1650948600000|2022-04-26 04:50:00|935.7|930.7|937|932|937.1|932.1|935.6|930.6|120
1650948900000|2022-04-26 04:55:00|936.9|931.9|936.6|931.6|937|932|936.5|931.5|37
1650949200000|2022-04-26 05:00:00|936.7|931.7|936.4|931.4|936.8|931.8|936.2|931.2|56
1650949500000|2022-04-26 05:05:00|936.2|931.2|935.3|930.3|936.3|931.3|935.1|930.1|99
1650949800000|2022-04-26 05:10:00|935.4|930.4|933.1|928.1|935.7|930.7|932.7|927.7|53
1650950100000|2022-04-26 05:15:00|933|928|932.6|927.6|933|928|931.9|926.9|63
1650950400000|2022-04-26 05:20:00|932.7|927.7|933.7|928.7|933.7|928.7|932.5|927.5|114
1650950700000|2022-04-26 05:25:00|933.6|928.6|933.7|928.7|933.9|928.9|933.1|928.1|54
1650951000000|2022-04-26 05:30:00|933.5|928.5|932.4|927.4|933.6|928.6|932.4|927.4|245
1650951300000|2022-04-26 05:35:00|932.5|927.5|933.1|928.1|933.6|928.6|932.4|927.4|114
1650951600000|2022-04-26 05:40:00|933.2|928.2|934.6|929.6|935.1|930.1|932.7|927.7|80
1650951900000|2022-04-26 05:45:00|934.7|929.7|934.9|929.9|935.1|930.1|934.3|929.3|125
1650952200000|2022-04-26 05:50:00|934.8|929.8|934.2|929.2|935.4|930.4|934.2|929.2|68
1650952500000|2022-04-26 05:55:00|934.1|929.1|934.3|929.3|934.4|929.4|933.8|928.8|94
1650952800000|2022-04-26 06:00:00|934.2|929.2|933|928|934.7|929.7|932.6|927.6|129
1650953100000|2022-04-26 06:05:00|932.9|927.9|930.8|925.8|933|928|930.5|925.5|141
1650953400000|2022-04-26 06:10:00|930.9|925.9|930.1|925.1|931.2|926.2|929.7|924.7|113
1650953700000|2022-04-26 06:15:00|930|925|929.5|924.5|930.2|925.2|928.7|923.7|105
1650954000000|2022-04-26 06:20:00|929.6|924.6|929.8|924.8|930.3|925.3|929.2|924.2|104
1650954300000|2022-04-26 06:25:00|929.9|924.9|929.8|924.8|930.1|925.1|929.5|924.5|83
1650954600000|2022-04-26 06:30:00|929.9|924.9|929.7|924.7|930.2|925.2|929.7|924.7|160
1650954900000|2022-04-26 06:35:00|929.6|924.6|930.3|925.3|930.3|925.3|929.1|924.1|116
1650955200000|2022-04-26 06:40:00|930.2|925.2|928.8|923.8|930.3|925.3|928.4|923.4|108
1650955500000|2022-04-26 06:45:00|928.7|923.7|928.7|923.7|929.7|924.7|928.4|923.4|64
1650955800000|2022-04-26 06:50:00|928.8|923.8|928.7|923.7|929.2|924.2|928.4|923.4|65
1650956100000|2022-04-26 06:55:00|928.6|923.6|927.8|922.8|928.7|923.7|927|922|104
1650956400000|2022-04-26 07:00:00|927.9|922.9|926.5|921.5|927.9|922.9|926.3|921.3|114
1650956700000|2022-04-26 07:05:00|926.4|921.4|928.7|923.7|929.1|924.1|926|921|165
1650957000000|2022-04-26 07:10:00|928.6|923.6|926.8|921.8|929|924|925.7|920.7|138
1650957300000|2022-04-26 07:15:00|926.7|921.7|925|920|927.2|922.2|923.5|918.5|145
1650957600000|2022-04-26 07:20:00|925.1|920.1|924|919|925.7|920.7|923.9|918.9|123
1650957900000|2022-04-26 07:25:00|923.9|918.9|923.3|918.3|924.1|919.1|921.7|916.7|69
1650958200000|2022-04-26 07:30:00|923.2|918.2|923.9|918.9|924.4|919.4|922.9|917.9|88
1650958500000|2022-04-26 07:35:00|924.5|919.5|924.4|919.4|924.8|919.8|923.6|918.6|138
1650958800000|2022-04-26 07:40:00|924.5|919.5|922.7|917.7|924.5|919.5|922.2|917.2|76
1650959100000|2022-04-26 07:45:00|922.6|917.6|921.5|916.5|922.7|917.7|921.5|916.5|105
1650959400000|2022-04-26 07:50:00|921.4|916.4|921.9|916.9|923.4|918.4|921.4|916.4|117
1650959700000|2022-04-26 07:55:00|922.4|917.4|922.1|917.1|922.9|917.9|922|917|79
1650960000000|2022-04-26 08:00:00|922.2|917.2|923.7|918.7|923.7|918.7|921.9|916.9|107
1650960300000|2022-04-26 08:05:00|923.8|918.8|924.5|919.5|924.6|919.6|923.3|918.3|106
1650960600000|2022-04-26 08:10:00|924|919|926|921|926.1|921.1|924|919|63
1650960900000|2022-04-26 08:15:00|925.9|920.9|924.5|919.5|926|921|924.2|919.2|81
1650961200000|2022-04-26 08:20:00|924.4|919.4|925|920|925.5|920.5|923.9|918.9|87
1650961500000|2022-04-26 08:25:00|924.8|919.8|925.5|920.5|925.8|920.8|924.3|919.3|82
1650961800000|2022-04-26 08:30:00|925.3|920.3|926.7|921.7|926.9|921.9|925.2|920.2|174
1650962100000|2022-04-26 08:35:00|926.6|921.6|925.8|920.8|927|922|925.8|920.8|87
1650962400000|2022-04-26 08:40:00|925.4|920.4|927.1|922.1|927.2|922.2|925|920|83
1650962700000|2022-04-26 08:45:00|927.2|922.2|929.2|924.2|929.4|924.4|927.2|922.2|131
1650963000000|2022-04-26 08:50:00|929.3|924.3|928.1|923.1|929.3|924.3|927.4|922.4|83
1650963300000|2022-04-26 08:55:00|928.2|923.2|928.1|923.1|928.2|923.2|927.1|922.1|84
1650963600000|2022-04-26 09:00:00|928|923|927.1|922.1|928.1|923.1|926.4|921.4|149
1650963900000|2022-04-26 09:05:00|927|922|926.1|921.1|927.4|922.4|926|921|151
1650964200000|2022-04-26 09:10:00|926|921|927.9|922.9|928.3|923.3|925.9|920.9|91
1650964500000|2022-04-26 09:15:00|928|923|926.9|921.9|928|923|926.5|921.5|62
1650964800000|2022-04-26 09:20:00|927|922|927.6|922.6|928.1|923.1|925.5|920.5|76
1650965100000|2022-04-26 09:25:00|927.8|922.8|928.1|923.1|928.5|923.5|927.2|922.2|56
1650965400000|2022-04-26 09:30:00|928.3|923.3|930.2|925.2|930.2|925.2|928.1|923.1|54
1650965700000|2022-04-26 09:35:00|930|925|929.5|924.5|930.3|925.3|929|924|43
1650966000000|2022-04-26 09:40:00|929.3|924.3|930.1|925.1|930.5|925.5|929.3|924.3|49
1650966300000|2022-04-26 09:45:00|930.2|925.2|930.1|925.1|930.9|925.9|930.1|925.1|72
1650966600000|2022-04-26 09:50:00|930.2|925.2|929.5|924.5|930.8|925.8|929.5|924.5|62
1650966900000|2022-04-26 09:55:00|929.4|924.4|929|924|929.8|924.8|928.9|923.9|32
1650967200000|2022-04-26 10:00:00|928.9|923.9|930.9|925.9|930.9|925.9|928.4|923.4|78
1650967500000|2022-04-26 10:05:00|930.8|925.8|931.3|926.3|932.1|927.1|930.4|925.4|100
1650967800000|2022-04-26 10:10:00|931.4|926.4|932.2|927.2|932.2|927.2|930.8|925.8|94
1650968100000|2022-04-26 10:15:00|932.1|927.1|930.5|925.5|932.2|927.2|930.3|925.3|81
1650968400000|2022-04-26 10:20:00|930.6|925.6|929.3|924.3|930.8|925.8|929|924|53
1650968700000|2022-04-26 10:25:00|929.2|924.2|929.7|924.7|930.5|925.5|929.2|924.2|68
1650969000000|2022-04-26 10:30:00|929.5|924.5|928.3|923.3|929.8|924.8|928.1|923.1|70
1650969300000|2022-04-26 10:35:00|928.4|923.4|929.2|924.2|929.4|924.4|928.1|923.1|63
1650969600000|2022-04-26 10:40:00|929.4|924.4|929.2|924.2|930.1|925.1|928.9|923.9|62
1650969900000|2022-04-26 10:45:00|929.1|924.1|928.9|923.9|929.9|924.9|928.9|923.9|38
1650970200000|2022-04-26 10:50:00|929.1|924.1|931.2|926.2|931.4|926.4|929.1|924.1|74
1650970500000|2022-04-26 10:55:00|931.3|926.3|931.6|926.6|932.3|927.3|930.9|925.9|74
1650970800000|2022-04-26 11:00:00|931.5|926.5|930.6|925.6|931.7|926.7|930.3|925.3|90
1650971100000|2022-04-26 11:05:00|930.5|925.5|930.1|925.1|930.7|925.7|929.5|924.5|65
1650971400000|2022-04-26 11:10:00|930.2|925.2|930.6|925.6|931.7|926.7|930.1|925.1|123
1650971700000|2022-04-26 11:15:00|930.7|925.7|930.3|925.3|930.8|925.8|929.6|924.6|87
1650972000000|2022-04-26 11:20:00|930.2|925.2|929.7|924.7|930.4|925.4|929.2|924.2|87
1650972300000|2022-04-26 11:25:00|929.8|924.8|931|926|931.1|926.1|929.7|924.7|183
1650972600000|2022-04-26 11:30:00|930.8|925.8|930.9|925.9|931.4|926.4|930|925|80
1650972900000|2022-04-26 11:35:00|931|926|930.7|925.7|931.5|926.5|930.6|925.6|48
1650973200000|2022-04-26 11:40:00|930.6|925.6|931.1|926.1|931.9|926.9|930.1|925.1|67
1650973500000|2022-04-26 11:45:00|931|926|930.7|925.7|931|926|930.4|925.4|122
1650973800000|2022-04-26 11:50:00|930.8|925.8|929.6|924.6|931.1|926.1|929.6|924.6|102
1650974100000|2022-04-26 11:55:00|929.9|924.9|928.4|923.4|930.1|925.1|927.8|922.8|130
1650974400000|2022-04-26 12:00:00|928.6|923.6|928.3|923.3|930|925|927.7|922.7|179
1650974700000|2022-04-26 12:05:00|928.2|923.2|928.6|923.6|928.9|923.9|926.8|921.8|101
1650975000000|2022-04-26 12:10:00|928.8|923.8|926.8|921.8|928.8|923.8|925.9|920.9|111
1650975300000|2022-04-26 12:15:00|926.7|921.7|926.6|921.6|928|923|926.2|921.2|131
1650975600000|2022-04-26 12:20:00|927|922|924.1|919.1|927|922|923.9|918.9|211
1650975900000|2022-04-26 12:25:00|924|919|923.9|918.9|925.4|920.4|922.1|917.1|162
1650976200000|2022-04-26 12:30:00|923.8|918.8|922.8|917.8|925.9|920.9|922.8|917.8|222
1650976500000|2022-04-26 12:35:00|922.6|917.6|923.7|918.7|924.9|919.9|922.1|917.1|204
1650976800000|2022-04-26 12:40:00|923.5|918.5|925.9|920.9|926.6|921.6|922.7|917.7|181
1650977100000|2022-04-26 12:45:00|925.8|920.8|920.1|915.1|926|921|919.8|914.8|183
1650977400000|2022-04-26 12:50:00|920|915|919|914|923.6|918.6|918.9|913.9|209
1650977700000|2022-04-26 12:55:00|918.9|913.9|921|916|921.9|916.9|918.2|913.2|190
1650978000000|2022-04-26 13:00:00|920.9|915.9|918.9|913.9|921.1|916.1|918.8|913.8|197
1650978300000|2022-04-26 13:05:00|919|914|921.9|916.9|922.4|917.4|918.5|913.5|144
1650978600000|2022-04-26 13:10:00|921.8|916.8|920.1|915.1|923|918|920|915|175
1650978900000|2022-04-26 13:15:00|920|915|921.3|916.3|921.4|916.4|919.7|914.7|200
1650979200000|2022-04-26 13:20:00|921.4|916.4|921.6|916.6|922.6|917.6|920.3|915.3|232
1650979500000|2022-04-26 13:25:00|921.7|916.7|925.4|920.4|927.1|922.1|920.8|915.8|138
1650979800000|2022-04-26 13:30:00|925.2|920.2|925.3|920.3|926|921|924.1|919.1|261
1650980100000|2022-04-26 13:35:00|925.4|920.4|925.3|920.3|926|921|923.9|918.9|223
1650980400000|2022-04-26 13:40:00|925.1|920.1|923.2|918.2|926.7|921.7|923.2|918.2|223
1650980700000|2022-04-26 13:45:00|923.3|918.3|923.1|918.1|924.3|919.3|921.4|916.4|251
1650981000000|2022-04-26 13:50:00|923.4|918.4|922.3|917.3|923.5|918.5|920.3|915.3|213
1650981300000|2022-04-26 13:55:00|922.2|917.2|923.5|918.5|924|919|920.1|915.1|159
1650981600000|2022-04-26 14:00:00|923.6|918.6|923.1|918.1|925|920|920.8|915.8|234
1650981900000|2022-04-26 14:05:00|923.2|918.2|922.6|917.6|923.6|918.6|921|916|171
1650982200000|2022-04-26 14:10:00|922.5|917.5|920.3|915.3|923.5|918.5|920.3|915.3|177
1650982500000|2022-04-26 14:15:00|920.5|915.5|920.6|915.6|921.5|916.5|919.4|914.4|165
1650982800000|2022-04-26 14:20:00|920.3|915.3|919.7|914.7|921.1|916.1|918.8|913.8|170
1650983100000|2022-04-26 14:25:00|919.8|914.8|923.1|918.1|923.6|918.6|919.1|914.1|163
1650983400000|2022-04-26 14:30:00|923|918|920.5|915.5|923|918|920.3|915.3|144
1650983700000|2022-04-26 14:35:00|920.4|915.4|922.4|917.4|922.7|917.7|919.4|914.4|176
1650984000000|2022-04-26 14:40:00|922.5|917.5|923.8|918.8|924.6|919.6|921.4|916.4|159
1650984300000|2022-04-26 14:45:00|923.7|918.7|927.1|922.1|927.2|922.2|923.5|918.5|333
1650984600000|2022-04-26 14:50:00|927.2|922.2|925.3|920.3|927.2|922.2|925|920|245
1650984900000|2022-04-26 14:55:00|925.2|920.2|924.4|919.4|925.8|920.8|924.3|919.3|228
1650985200000|2022-04-26 15:00:00|924.3|919.3|928|923|928.3|923.3|924.3|919.3|210
1650985500000|2022-04-26 15:05:00|927.7|922.7|926.2|921.2|929|924|926|921|167
1650985800000|2022-04-26 15:10:00|926.1|921.1|924.5|919.5|926.4|921.4|924.1|919.1|179
1650986100000|2022-04-26 15:15:00|924.6|919.6|924.5|919.5|925|920|923.4|918.4|114
1650986400000|2022-04-26 15:20:00|924.4|919.4|924.5|919.5|927|922|923.7|918.7|222
1650986700000|2022-04-26 15:25:00|924.6|919.6|923.5|918.5|924.6|919.6|922.7|917.7|240
1650987000000|2022-04-26 15:30:00|923.6|918.6|925.3|920.3|925.5|920.5|923|918|144
1650987300000|2022-04-26 15:35:00|925.2|920.2|925.2|920.2|925.7|920.7|924|919|205
1650987600000|2022-04-26 15:40:00|925.1|920.1|923.5|918.5|925.5|920.5|922|917|199
1650987900000|2022-04-26 15:45:00|923.6|918.6|924.5|919.5|925.1|920.1|922.5|917.5|127
1650988200000|2022-04-26 15:50:00|924.4|919.4|923.9|918.9|925.2|920.2|923.6|918.6|92
1650988500000|2022-04-26 15:55:00|923.8|918.8|922.2|917.2|923.9|918.9|922.2|917.2|128
1650988800000|2022-04-26 16:00:00|922.3|917.3|920.9|915.9|922.8|917.8|920.6|915.6|168
1650989100000|2022-04-26 16:05:00|920.8|915.8|921.3|916.3|921.4|916.4|920.4|915.4|102
1650989400000|2022-04-26 16:10:00|921.5|916.5|921|916|922.1|917.1|920.8|915.8|140
1650989700000|2022-04-26 16:15:00|921.1|916.1|922.9|917.9|923|918|921|916|67
1650990000000|2022-04-26 16:20:00|923.2|918.2|924|919|924.7|919.7|923.1|918.1|106
1650990300000|2022-04-26 16:25:00|924.1|919.1|922.5|917.5|924.1|919.1|922.5|917.5|78
1650990600000|2022-04-26 16:30:00|922.4|917.4|922|917|922.6|917.6|920.4|915.4|121
1650990900000|2022-04-26 16:35:00|921.7|916.7|921.6|916.6|922.3|917.3|921.4|916.4|82
1650991200000|2022-04-26 16:40:00|921.5|916.5|922|917|923.1|918.1|920.9|915.9|119
1650991500000|2022-04-26 16:45:00|922.1|917.1|920.2|915.2|922.1|917.1|920.1|915.1|81
1650991800000|2022-04-26 16:50:00|920.3|915.3|920.9|915.9|921.3|916.3|919.8|914.8|85
1650992100000|2022-04-26 16:55:00|921|916|921.5|916.5|922.3|917.3|921|916|132
1650992400000|2022-04-26 17:00:00|921.4|916.4|926.1|921.1|926.8|921.8|921.4|916.4|246
1650992700000|2022-04-26 17:05:00|926.2|921.2|927.1|922.1|927.3|922.3|925.4|920.4|91
1650993000000|2022-04-26 17:10:00|927.2|922.2|926.2|921.2|927.5|922.5|926|921|110
1650993300000|2022-04-26 17:15:00|926.3|921.3|925.9|920.9|926.5|921.5|925.8|920.8|120
1650993600000|2022-04-26 17:20:00|925.8|920.8|925.5|920.5|926.1|921.1|924.8|919.8|102
1650993900000|2022-04-26 17:25:00|925.3|920.3|925.8|920.8|926.3|921.3|925.3|920.3|94
1650994200000|2022-04-26 17:30:00|925.7|920.7|926.2|921.2|926.3|921.3|925|920|84
1650994500000|2022-04-26 17:35:00|926.1|921.1|926.4|921.4|927|922|926.1|921.1|59
1650994800000|2022-04-26 17:40:00|926.3|921.3|926.4|921.4|926.5|921.5|925.6|920.6|70
1650995100000|2022-04-26 17:45:00|926.3|921.3|925.7|920.7|926.6|921.6|925.2|920.2|68
1650995400000|2022-04-26 17:50:00|925.6|920.6|924.7|919.7|925.7|920.7|924.7|919.7|98
1650995700000|2022-04-26 17:55:00|924.8|919.8|924.3|919.3|924.8|919.8|924.2|919.2|126
1650996000000|2022-04-26 18:00:00|924.2|919.2|924.3|919.3|924.9|919.9|924.1|919.1|65
1650996300000|2022-04-26 18:05:00|924.4|919.4|924|919|924.9|919.9|924|919|99
1650996600000|2022-04-26 18:10:00|924.3|919.3|925.2|920.2|925.2|920.2|924.2|919.2|72
1650996900000|2022-04-26 18:15:00|925.1|920.1|924.7|919.7|925.8|920.8|924.7|919.7|87
1650997200000|2022-04-26 18:20:00|924.8|919.8|925|920|925.4|920.4|924.5|919.5|98
1650997500000|2022-04-26 18:25:00|925.1|920.1|924.8|919.8|925.3|920.3|924.2|919.2|87
1650997800000|2022-04-26 18:30:00|924.7|919.7|924.6|919.6|924.9|919.9|923.9|918.9|51
1650998100000|2022-04-26 18:35:00|924.5|919.5|925.4|920.4|925.4|920.4|924.3|919.3|74
1650998400000|2022-04-26 18:40:00|925.3|920.3|925.2|920.2|925.4|920.4|924.4|919.4|81
1650998700000|2022-04-26 18:45:00|925.3|920.3|925.7|920.7|925.8|920.8|924.7|919.7|48
1650999000000|2022-04-26 18:50:00|925.6|920.6|926.5|921.5|926.6|921.6|925.2|920.2|71
1650999300000|2022-04-26 18:55:00|926.6|921.6|926.1|921.1|926.8|921.8|925.9|920.9|77
1650999600000|2022-04-26 19:00:00|926|921|925.9|920.9|926.4|921.4|925.4|920.4|102
1650999900000|2022-04-26 19:05:00|926|921|925.4|920.4|926.1|921.1|925.3|920.3|85
1651000200000|2022-04-26 19:10:00|925.5|920.5|925.3|920.3|925.9|920.9|925.2|920.2|88
1651000500000|2022-04-26 19:15:00|925.4|920.4|925|920|925.4|920.4|924.6|919.6|71
1651000800000|2022-04-26 19:20:00|924.9|919.9|925.2|920.2|925.4|920.4|924.7|919.7|92
1651001100000|2022-04-26 19:25:00|925.3|920.3|926.3|921.3|926.4|921.4|925|920|79
1651001400000|2022-04-26 19:30:00|926.4|921.4|926.6|921.6|927.1|922.1|926.2|921.2|90
1651001700000|2022-04-26 19:35:00|926.7|921.7|927.9|922.9|927.9|922.9|926.7|921.7|91
1651002000000|2022-04-26 19:40:00|928|923|928.5|923.5|928.5|923.5|927.7|922.7|54
1651002300000|2022-04-26 19:45:00|928.8|923.8|928.6|923.6|929.8|924.8|928.5|923.5|105
1651002600000|2022-04-26 19:50:00|928.7|923.7|928.5|923.5|929.1|924.1|928.5|923.5|158
1651002900000|2022-04-26 19:55:00|928.6|923.6|927.7|922.7|928.8|923.8|927.5|922.5|115
1651003200000|2022-04-26 20:00:00|927.6|922.6|928.5|923.5|928.8|923.8|927.6|922.6|92
1651003500000|2022-04-26 20:05:00|928.4|923.4|928.9|923.9|929|924|928.4|923.4|67
1651003800000|2022-04-26 20:10:00|929|924|929.3|924.3|929.5|924.5|928.9|923.9|103
1651004100000|2022-04-26 20:15:00|929.2|924.2|929.1|924.1|929.3|924.3|928.8|923.8|62
1651004400000|2022-04-26 20:20:00|929|924|929.1|924.1|929.2|924.2|928.8|923.8|33
1651004700000|2022-04-26 20:25:00|929|924|928.7|923.7|929.1|924.1|928.5|923.5|42
1651005000000|2022-04-26 20:30:00|928.8|923.8|928.2|923.2|928.8|923.8|928|923|37
1651005300000|2022-04-26 20:35:00|928.1|923.1|927.1|922.1|928.1|923.1|927|922|28
1651005600000|2022-04-26 20:40:00|927|922|927.5|922.5|927.6|922.6|926.9|921.9|34
1651005900000|2022-04-26 20:45:00|927.4|922.4|928.8|923.8|929|924|927.4|922.4|51
1651006200000|2022-04-26 20:50:00|928.7|923.7|927.9|922.9|928.8|923.8|927.4|922.4|57
1651006500000|2022-04-26 20:55:00|928|923|928.9|917.9|933.3|923|927.7|917.9|50
1651010400000|2022-04-26 22:00:00|929.3|918.3|930.5|919.6|930.6|919.6|929.2|918.3|17
1651010700000|2022-04-26 22:05:00|930.6|919.7|930.7|921.5|930.9|921.7|929.7|919.7|70
1651011000000|2022-04-26 22:10:00|930.8|921.6|930.8|921.9|930.8|921.9|930.2|921.1|79
1651011300000|2022-04-26 22:15:00|930.7|921.8|930.5|921.6|930.9|922|930.3|921.4|56
1651011600000|2022-04-26 22:20:00|930.6|921.7|928.6|923.6|931.1|923.7|928.5|921|89
1651011900000|2022-04-26 22:25:00|928.5|923.5|928.5|923.5|928.6|923.6|928|923|41
1651012200000|2022-04-26 22:30:00|928.4|923.4|928.2|923.2|928.7|923.7|928.1|923.1|35
1651012500000|2022-04-26 22:35:00|928.1|923.1|927.5|922.5|928.1|923.1|927|922|81
1651012800000|2022-04-26 22:40:00|927.4|922.4|926.2|921.2|927.4|922.4|926.2|921.2|72
1651013100000|2022-04-26 22:45:00|926.9|921.9|926.2|921.2|926.9|921.9|926.1|921.1|44
1651013400000|2022-04-26 22:50:00|926.1|921.1|925.9|920.9|926.9|921.9|925.8|920.8|39
1651013700000|2022-04-26 22:55:00|926.1|921.1|926.4|921.4|927.1|922.1|926.1|921.1|53
1651014000000|2022-04-26 23:00:00|926.5|921.5|926.1|921.1|927.1|922.1|926.1|921.1|32
1651014300000|2022-04-26 23:05:00|926|921|926.3|921.3|926.3|921.3|926|921|70
1651014600000|2022-04-26 23:10:00|926.1|921.1|926.3|921.3|926.6|921.6|926.1|921.1|52
1651014900000|2022-04-26 23:15:00|926.2|921.2|926.2|921.2|926.4|921.4|926|921|31
1651015200000|2022-04-26 23:20:00|926.3|921.3|927.3|922.3|927.3|922.3|925.9|920.9|13
1651015500000|2022-04-26 23:25:00|927.4|922.4|928.2|923.2|928.3|923.3|927.4|922.4|37
1651015800000|2022-04-26 23:30:00|928.4|923.4|928.7|923.7|928.8|923.8|928.4|923.4|17
1651016100000|2022-04-26 23:35:00|928.8|923.8|928.9|923.9|928.9|923.9|928.6|923.6|20
1651016400000|2022-04-26 23:40:00|928.8|923.8|929|924|929|924|928.6|923.6|61
1651016700000|2022-04-26 23:45:00|928.8|923.8|928.1|923.1|928.8|923.8|928.1|923.1|56
1651017000000|2022-04-26 23:50:00|928.2|923.2|928.8|923.8|928.9|923.9|928|923|57
1651017300000|2022-04-26 23:55:00|928.9|923.9|929.1|924.1|929.3|924.3|928.8|923.8|41
1651017600000|2022-04-27 00:00:00|929.2|924.2|929.6|924.6|930.9|925.9|929.1|924.1|157
1651017900000|2022-04-27 00:05:00|929.7|924.7|930.4|925.4|930.4|925.4|929.6|924.6|62
1651018200000|2022-04-27 00:10:00|930.2|925.2|929.9|924.9|930.4|925.4|929.4|924.4|104
1651018500000|2022-04-27 00:15:00|930.1|925.1|930.1|925.1|930.6|925.6|929.5|924.5|152
1651018800000|2022-04-27 00:20:00|929.8|924.8|929.7|924.7|930.2|925.2|929.5|924.5|68
1651019100000|2022-04-27 00:25:00|929.8|924.8|929.7|924.7|930.1|925.1|929.4|924.4|58
1651019400000|2022-04-27 00:30:00|929.6|924.6|929.1|924.1|929.8|924.8|929|924|54
1651019700000|2022-04-27 00:35:00|929.2|924.2|929|924|929.5|924.5|928.9|923.9|58
1651020000000|2022-04-27 00:40:00|928.9|923.9|928.6|923.6|929.2|924.2|928.5|923.5|71
1651020300000|2022-04-27 00:45:00|928.5|923.5|928.8|923.8|929.7|924.7|928.5|923.5|69
1651020600000|2022-04-27 00:50:00|929|924|929.1|924.1|929.4|924.4|928.9|923.9|45
1651020900000|2022-04-27 00:55:00|929.2|924.2|929.7|924.7|929.8|924.8|928.9|923.9|89
1651021200000|2022-04-27 01:00:00|929.5|924.5|928.6|923.6|929.7|924.7|928.4|923.4|113
1651021500000|2022-04-27 01:05:00|928.7|923.7|929.1|924.1|929.5|924.5|928.6|923.6|110
1651021800000|2022-04-27 01:10:00|929.2|924.2|928.6|923.6|929.3|924.3|928.6|923.6|39
1651022100000|2022-04-27 01:15:00|928.7|923.7|929.4|924.4|929.4|924.4|928.6|923.6|27
1651022400000|2022-04-27 01:20:00|929.5|924.5|929.6|924.6|930.2|925.2|929.5|924.5|60
1651022700000|2022-04-27 01:25:00|929.7|924.7|929.5|924.5|930.2|925.2|929.4|924.4|65
1651023000000|2022-04-27 01:30:00|929.4|924.4|929.5|924.5|930.2|925.2|929.1|924.1|95
1651023300000|2022-04-27 01:35:00|929.4|924.4|930|925|930.3|925.3|928.9|923.9|61
1651023600000|2022-04-27 01:40:00|929.9|924.9|930.2|925.2|930.4|925.4|929.6|924.6|104
1651023900000|2022-04-27 01:45:00|930.1|925.1|930.9|925.9|931.1|926.1|929.7|924.7|64
1651024200000|2022-04-27 01:50:00|931|926|930.8|925.8|931.5|926.5|930.5|925.5|96
1651024500000|2022-04-27 01:55:00|930.7|925.7|931|926|931.5|926.5|930.4|925.4|104
1651024800000|2022-04-27 02:00:00|930.9|925.9|931.4|926.4|931.5|926.5|930.9|925.9|53
1651025100000|2022-04-27 02:05:00|931.5|926.5|930.7|925.7|931.6|926.6|930.6|925.6|80
1651025400000|2022-04-27 02:10:00|930.6|925.6|930.7|925.7|931.5|926.5|930.6|925.6|89
1651025700000|2022-04-27 02:15:00|930.6|925.6|930.1|925.1|930.6|925.6|929.4|924.4|61
1651026000000|2022-04-27 02:20:00|929.9|924.9|929.8|924.8|930.1|925.1|929.2|924.2|79
1651026300000|2022-04-27 02:25:00|929.7|924.7|929.1|924.1|929.8|924.8|928.8|923.8|69
1651026600000|2022-04-27 02:30:00|929.2|924.2|927.9|922.9|929.5|924.5|927.9|922.9|69
1651026900000|2022-04-27 02:35:00|928|923|928.9|923.9|929.1|924.1|928|923|54
1651027200000|2022-04-27 02:40:00|928.8|923.8|929.2|924.2|929.8|924.8|928.8|923.8|119
1651027500000|2022-04-27 02:45:00|929.1|924.1|928.7|923.7|929.2|924.2|928.4|923.4|76
1651027800000|2022-04-27 02:50:00|928.6|923.6|928.5|923.5|929|924|928|923|99
1651028100000|2022-04-27 02:55:00|928.7|923.7|928.6|923.6|928.9|923.9|928.1|923.1|93
1651028400000|2022-04-27 03:00:00|928.5|923.5|927.6|922.6|928.5|923.5|927.6|922.6|48
1651028700000|2022-04-27 03:05:00|927.5|922.5|926.1|921.1|927.9|922.9|926.1|921.1|75
1651029000000|2022-04-27 03:10:00|926|921|927|922|927|922|926|921|80
1651029300000|2022-04-27 03:15:00|926.9|921.9|926.2|921.2|927.3|922.3|925.9|920.9|94
1651029600000|2022-04-27 03:20:00|926.3|921.3|925.9|920.9|926.4|921.4|925.7|920.7|88
1651029900000|2022-04-27 03:25:00|926|921|925.8|920.8|926.1|921.1|925.7|920.7|69
1651030200000|2022-04-27 03:30:00|925.7|920.7|926.2|921.2|926.2|921.2|925.6|920.6|53
1651030500000|2022-04-27 03:35:00|926.1|921.1|925.8|920.8|926.1|921.1|925.3|920.3|45
1651030800000|2022-04-27 03:40:00|925.9|920.9|925.6|920.6|925.9|920.9|925.4|920.4|31
1651031100000|2022-04-27 03:45:00|925.8|920.8|925.9|920.9|926.3|921.3|925.5|920.5|64
1651031400000|2022-04-27 03:50:00|925.8|920.8|925.4|920.4|925.9|920.9|925.3|920.3|42
1651031700000|2022-04-27 03:55:00|925.5|920.5|926.2|921.2|926.7|921.7|925.4|920.4|51
1651032000000|2022-04-27 04:00:00|926.3|921.3|926.6|921.6|927.3|922.3|925.6|920.6|92
1651032300000|2022-04-27 04:05:00|926.7|921.7|926.1|921.1|926.7|921.7|925.8|920.8|49
1651032600000|2022-04-27 04:10:00|926.2|921.2|926.5|921.5|926.5|921.5|926.1|921.1|58
1651032900000|2022-04-27 04:15:00|926.6|921.6|925.5|920.5|926.6|921.6|925.2|920.2|59
1651033200000|2022-04-27 04:20:00|925.4|920.4|925.5|920.5|926.1|921.1|925.3|920.3|52
1651033500000|2022-04-27 04:25:00|925.6|920.6|925.7|920.7|925.9|920.9|925.3|920.3|41
1651033800000|2022-04-27 04:30:00|925.6|920.6|924.8|919.8|925.7|920.7|924.8|919.8|45
1651034100000|2022-04-27 04:35:00|924.9|919.9|924.7|919.7|925|920|924.2|919.2|57
1651034400000|2022-04-27 04:40:00|924.6|919.6|924.8|919.8|925.1|920.1|924.6|919.6|39
1651034700000|2022-04-27 04:45:00|924.7|919.7|925.3|920.3|925.3|920.3|924.5|919.5|53
1651035000000|2022-04-27 04:50:00|925.2|920.2|925.7|920.7|925.9|920.9|924.9|919.9|47
1651035300000|2022-04-27 04:55:00|925.8|920.8|926.6|921.6|926.9|921.9|925.7|920.7|71
1651035600000|2022-04-27 05:00:00|926.7|921.7|926.4|921.4|927.1|922.1|926.2|921.2|94
1651035900000|2022-04-27 05:05:00|926.6|921.6|926.3|921.3|926.6|921.6|926.1|921.1|84
1651036200000|2022-04-27 05:10:00|926.4|921.4|927.6|922.6|927.8|922.8|926.2|921.2|80
1651036500000|2022-04-27 05:15:00|927.5|922.5|926.6|921.6|927.5|922.5|926.5|921.5|51
1651036800000|2022-04-27 05:20:00|926.5|921.5|927.1|922.1|927.9|922.9|926.5|921.5|98
1651037100000|2022-04-27 05:25:00|927.2|922.2|927.7|922.7|928.1|923.1|927.1|922.1|69
1651037400000|2022-04-27 05:30:00|927.8|922.8|927.8|922.8|928.2|923.2|927.5|922.5|73
1651037700000|2022-04-27 05:35:00|927.6|922.6|927|922|927.8|922.8|926.7|921.7|84
1651038000000|2022-04-27 05:40:00|926.9|921.9|927|922|927.9|922.9|926.7|921.7|90
1651038300000|2022-04-27 05:45:00|927.1|922.1|926.7|921.7|927.2|922.2|926.3|921.3|71
1651038600000|2022-04-27 05:50:00|926.6|921.6|926.6|921.6|926.6|921.6|926.2|921.2|43
1651038900000|2022-04-27 05:55:00|926.5|921.5|927.2|922.2|927.2|922.2|926.5|921.5|76
1651039200000|2022-04-27 06:00:00|927.3|922.3|927|922|927.4|922.4|926.5|921.5|113
1651039500000|2022-04-27 06:05:00|926.8|921.8|925.6|920.6|928|923|925.4|920.4|97
1651039800000|2022-04-27 06:10:00|925.7|920.7|925.9|920.9|926.2|921.2|925.3|920.3|149
1651040100000|2022-04-27 06:15:00|925.8|920.8|925.5|920.5|926.2|921.2|925|920|74
1651040400000|2022-04-27 06:20:00|925.8|920.8|926.8|921.8|927|922|925.5|920.5|71
1651040700000|2022-04-27 06:25:00|926.9|921.9|927.2|922.2|927.3|922.3|926.7|921.7|107
1651041000000|2022-04-27 06:30:00|927.1|922.1|927.9|922.9|928.1|923.1|927|922|103
1651041300000|2022-04-27 06:35:00|927.7|922.7|926.3|921.3|927.9|922.9|926|921|74
1651041600000|2022-04-27 06:40:00|926.2|921.2|926.6|921.6|926.7|921.7|925.3|920.3|199
1651041900000|2022-04-27 06:45:00|926.5|921.5|926.9|921.9|927.3|922.3|925.7|920.7|255
1651042200000|2022-04-27 06:50:00|926.8|921.8|926.9|921.9|927.5|922.5|925.6|920.6|253
1651042500000|2022-04-27 06:55:00|926.8|921.8|926.1|921.1|928|923|925.8|920.8|155
1651042800000|2022-04-27 07:00:00|926|921|924.6|919.6|926.2|921.2|923.5|918.5|107
1651043100000|2022-04-27 07:05:00|924.4|919.4|921.8|916.8|924.7|919.7|920.3|915.3|149
1651043400000|2022-04-27 07:10:00|921.9|916.9|919.6|914.6|922.3|917.3|919.6|914.6|93
1651043700000|2022-04-27 07:15:00|919.7|914.7|918.7|913.7|920.3|915.3|918.6|913.6|108
1651044000000|2022-04-27 07:20:00|918.6|913.6|909.6|904.6|918.6|913.6|908.5|903.5|183
1651044300000|2022-04-27 07:25:00|909.7|904.7|916.2|911.2|916.5|911.5|909.7|904.7|164
1651044600000|2022-04-27 07:30:00|916.5|911.5|919.6|914.6|920.3|915.3|916.4|911.4|244
1651044900000|2022-04-27 07:35:00|919.2|914.2|916.6|911.6|919.4|914.4|916.6|911.6|129
1651045200000|2022-04-27 07:40:00|916.4|911.4|918|913|918.7|913.7|915.6|910.6|145
1651045500000|2022-04-27 07:45:00|918.1|913.1|917|912|918.4|913.4|916.9|911.9|117
1651045800000|2022-04-27 07:50:00|916.9|911.9|916.7|911.7|917.3|912.3|915.6|910.6|117
1651046100000|2022-04-27 07:55:00|916.8|911.8|915.4|910.4|917|912|914.7|909.7|132
1651046400000|2022-04-27 08:00:00|915.3|910.3|916.8|911.8|917.6|912.6|914.8|909.8|150
1651046700000|2022-04-27 08:05:00|916.9|911.9|916.8|911.8|917.1|912.1|916.2|911.2|121
1651047000000|2022-04-27 08:10:00|917.2|912.2|914.9|909.9|917.4|912.4|913.3|908.3|190
1651047300000|2022-04-27 08:15:00|914.8|909.8|915.4|910.4|915.8|910.8|913.9|908.9|116
1651047600000|2022-04-27 08:20:00|915.3|910.3|915.8|910.8|916.4|911.4|914.1|909.1|108
1651047900000|2022-04-27 08:25:00|915.7|910.7|918.3|913.3|920.4|915.4|915.7|910.7|151
1651048200000|2022-04-27 08:30:00|918.4|913.4|916.8|911.8|919|914|916.5|911.5|111
1651048500000|2022-04-27 08:35:00|917|912|916.5|911.5|917.9|912.9|916.2|911.2|146
1651048800000|2022-04-27 08:40:00|916.6|911.6|917.8|912.8|919.7|914.7|916.6|911.6|76
1651049100000|2022-04-27 08:45:00|917.9|912.9|916.2|911.2|917.9|912.9|914.4|909.4|134
1651049400000|2022-04-27 08:50:00|916.3|911.3|918.4|913.4|918.9|913.9|916.3|911.3|89
1651049700000|2022-04-27 08:55:00|918.3|913.3|917.5|912.5|918.8|913.8|917|912|92
1651050000000|2022-04-27 09:00:00|917.6|912.6|918.2|913.2|918.8|913.8|917.5|912.5|133
1651050300000|2022-04-27 09:05:00|917.9|912.9|918.8|913.8|919|914|917.7|912.7|179
1651050600000|2022-04-27 09:10:00|918.7|913.7|920.9|915.9|921.3|916.3|918.5|913.5|104
1651050900000|2022-04-27 09:15:00|920.7|915.7|919.7|914.7|920.9|915.9|919|914|109
1651051200000|2022-04-27 09:20:00|919.6|914.6|919.9|914.9|920.6|915.6|919.3|914.3|65
1651051500000|2022-04-27 09:25:00|920|915|920.9|915.9|921.3|916.3|919.9|914.9|71
1651051800000|2022-04-27 09:30:00|921|916|921.7|916.7|923|918|920.8|915.8|145
1651052100000|2022-04-27 09:35:00|921.6|916.6|922.7|917.7|923.1|918.1|921|916|91
1651052400000|2022-04-27 09:40:00|923|918|923.8|918.8|923.9|918.9|922.5|917.5|93
1651052700000|2022-04-27 09:45:00|923.9|918.9|923.8|918.8|924.1|919.1|923|918|89
1651053000000|2022-04-27 09:50:00|923.7|918.7|923.2|918.2|923.8|918.8|922.3|917.3|122
1651053300000|2022-04-27 09:55:00|923.1|918.1|924.2|919.2|924.2|919.2|921.3|916.3|107
1651053600000|2022-04-27 10:00:00|923.9|918.9|925.6|920.6|925.6|920.6|923.8|918.8|142
1651053900000|2022-04-27 10:05:00|925.4|920.4|924.5|919.5|927.1|922.1|924.1|919.1|129
1651054200000|2022-04-27 10:10:00|924.4|919.4|923.7|918.7|925.3|920.3|923.6|918.6|76
1651054500000|2022-04-27 10:15:00|923.8|918.8|923.7|918.7|924.4|919.4|923.1|918.1|59
1651054800000|2022-04-27 10:20:00|923.9|918.9|924.7|919.7|924.9|919.9|923.7|918.7|76
1651055100000|2022-04-27 10:25:00|924.8|919.8|924.2|919.2|925|920|923.9|918.9|72
1651055400000|2022-04-27 10:30:00|924.1|919.1|924.8|919.8|924.9|919.9|923.8|918.8|72
1651055700000|2022-04-27 10:35:00|924.5|919.5|924.6|919.6|925|920|924.4|919.4|67
1651056000000|2022-04-27 10:40:00|924.8|919.8|924.8|919.8|925.2|920.2|924.3|919.3|106
1651056300000|2022-04-27 10:45:00|925|920|922.1|917.1|925.2|920.2|922.1|917.1|125
1651056600000|2022-04-27 10:50:00|922.2|917.2|922.5|917.5|922.7|917.7|921.6|916.6|77
1651056900000|2022-04-27 10:55:00|922.6|917.6|923.6|918.6|924.1|919.1|922.1|917.1|133
1651057200000|2022-04-27 11:00:00|923.5|918.5|923|918|924.2|919.2|923|918|78
1651057500000|2022-04-27 11:05:00|922.9|917.9|922.9|917.9|923.2|918.2|922.1|917.1|80
1651057800000|2022-04-27 11:10:00|923|918|923.9|918.9|923.9|918.9|921.8|916.8|110
1651058100000|2022-04-27 11:15:00|923.8|918.8|923.6|918.6|924.5|919.5|922.9|917.9|82
1651058400000|2022-04-27 11:20:00|923.7|918.7|925.6|920.6|926.9|921.9|923.7|918.7|101
1651058700000|2022-04-27 11:25:00|925.7|920.7|925.8|920.8|926.7|921.7|925.5|920.5|124
1651059000000|2022-04-27 11:30:00|925.7|920.7|925.4|920.4|926.2|921.2|925.1|920.1|100
1651059300000|2022-04-27 11:35:00|925.3|920.3|926|921|926.4|921.4|924.8|919.8|116
1651059600000|2022-04-27 11:40:00|926.1|921.1|926|921|926.4|921.4|925.6|920.6|124
1651059900000|2022-04-27 11:45:00|925.9|920.9|926.3|921.3|926.3|921.3|925.6|920.6|132
1651060200000|2022-04-27 11:50:00|926.4|921.4|925.8|920.8|926.7|921.7|925.6|920.6|108
1651060500000|2022-04-27 11:55:00|925.7|920.7|926.6|921.6|927.7|922.7|925.2|920.2|113
1651060800000|2022-04-27 12:00:00|926.1|921.1|931.8|926.8|932.6|927.6|926|921|291
1651061100000|2022-04-27 12:05:00|932|927|934.9|929.9|938.8|933.8|931.4|926.4|287
1651061400000|2022-04-27 12:10:00|935|930|935.2|930.2|935.7|930.7|933|928|222
1651061700000|2022-04-27 12:15:00|935.1|930.1|935.2|930.2|938|933|933.9|928.9|332
1651062000000|2022-04-27 12:20:00|935.1|930.1|934.2|929.2|935.4|930.4|930.2|925.2|265
1651062300000|2022-04-27 12:25:00|934.1|929.1|938.5|933.5|940.8|935.8|933.5|928.5|436
1651062600000|2022-04-27 12:30:00|938.4|933.4|937|932|939.5|934.5|934.5|929.5|297
1651062900000|2022-04-27 12:35:00|936.9|931.9|936.4|931.4|937.1|932.1|934.2|929.2|223
1651063200000|2022-04-27 12:40:00|936.3|931.3|932.9|927.9|936.3|931.3|932.1|927.1|287
1651063500000|2022-04-27 12:45:00|932.8|927.8|928.6|923.6|933.7|928.7|928.6|923.6|187
1651063800000|2022-04-27 12:50:00|928.9|923.9|930.8|925.8|931.5|926.5|928.6|923.6|175
1651064100000|2022-04-27 12:55:00|930.6|925.6|930.6|925.6|933.5|928.5|930.4|925.4|171
1651064400000|2022-04-27 13:00:00|930.7|925.7|932.5|927.5|936.7|931.7|930.5|925.5|339
1651064700000|2022-04-27 13:05:00|931.9|926.9|934.3|929.3|934.3|929.3|931.2|926.2|204
1651065000000|2022-04-27 13:10:00|934.1|929.1|932.7|927.7|935.4|930.4|932.7|927.7|198
1651065300000|2022-04-27 13:15:00|932.9|927.9|933.8|928.8|934.2|929.2|932.1|927.1|189
1651065600000|2022-04-27 13:20:00|933.7|928.7|934.7|929.7|935.5|930.5|932.6|927.6|232
1651065900000|2022-04-27 13:25:00|934.5|929.5|929.6|924.6|934.5|929.5|928.8|923.8|150
1651066200000|2022-04-27 13:30:00|929.5|924.5|929.2|924.2|932|927|928.7|923.7|398
1651066500000|2022-04-27 13:35:00|929.1|924.1|933.5|928.5|933.6|928.6|929|924|291
1651066800000|2022-04-27 13:40:00|933.4|928.4|929.3|924.3|934.5|929.5|928.8|923.8|461
1651067100000|2022-04-27 13:45:00|929.2|924.2|927.4|922.4|931.2|926.2|927.2|922.2|369
1651067400000|2022-04-27 13:50:00|927.5|922.5|931.1|926.1|933.5|928.5|927.1|922.1|441
1651067700000|2022-04-27 13:55:00|931.2|926.2|929.3|924.3|932.9|927.9|929.1|924.1|289
1651068000000|2022-04-27 14:00:00|929.4|924.4|930.1|925.1|932.1|927.1|928.9|923.9|420
1651068300000|2022-04-27 14:05:00|930.2|925.2|930.9|925.9|932.9|927.9|930.2|925.2|286
1651068600000|2022-04-27 14:10:00|930.8|925.8|929|924|931.7|926.7|928.8|923.8|259
1651068900000|2022-04-27 14:15:00|929.2|924.2|927|922|931.2|926.2|926.8|921.8|325
1651069200000|2022-04-27 14:20:00|926.9|921.9|927.5|922.5|927.8|922.8|924.9|919.9|202
1651069500000|2022-04-27 14:25:00|927.4|922.4|926.2|921.2|927.7|922.7|925.4|920.4|199
1651069800000|2022-04-27 14:30:00|926.3|921.3|927|922|928.4|923.4|926.2|921.2|230
1651070100000|2022-04-27 14:35:00|926.9|921.9|923.1|918.1|926.9|921.9|923.1|918.1|158
1651070400000|2022-04-27 14:40:00|923|918|923.4|918.4|925|920|923|918|203
1651070700000|2022-04-27 14:45:00|923.3|918.3|921.3|916.3|923.6|918.6|920.4|915.4|168
1651071000000|2022-04-27 14:50:00|921.5|916.5|924.6|919.6|924.7|919.7|921.1|916.1|195
1651071300000|2022-04-27 14:55:00|924.5|919.5|921.4|916.4|924.8|919.8|921.4|916.4|135
1651071600000|2022-04-27 15:00:00|921.6|916.6|921.9|916.9|922.7|917.7|920.9|915.9|202
1651071900000|2022-04-27 15:05:00|921.8|916.8|920.4|915.4|921.9|916.9|920|915|139
1651072200000|2022-04-27 15:10:00|920.3|915.3|920.8|915.8|922.2|917.2|920.2|915.2|146
1651072500000|2022-04-27 15:15:00|920.7|915.7|917.6|912.6|921.3|916.3|917.6|912.6|174
1651072800000|2022-04-27 15:20:00|917.5|912.5|919.7|914.7|920.3|915.3|917.5|912.5|180
1651073100000|2022-04-27 15:25:00|919.8|914.8|920.7|915.7|922.1|917.1|919.5|914.5|160
1651073400000|2022-04-27 15:30:00|920.6|915.6|921.5|916.5|922.2|917.2|919.9|914.9|231
1651073700000|2022-04-27 15:35:00|921.4|916.4|919.9|914.9|925.2|920.2|919.4|914.4|164
1651074000000|2022-04-27 15:40:00|920.2|915.2|919.9|914.9|921.9|916.9|919.8|914.8|138
1651074300000|2022-04-27 15:45:00|920|915|920.2|915.2|921.4|916.4|919.4|914.4|171
1651074600000|2022-04-27 15:50:00|920.1|915.1|920.5|915.5|920.8|915.8|919.3|914.3|128
1651074900000|2022-04-27 15:55:00|920.4|915.4|920.9|915.9|921.7|916.7|920.1|915.1|122
1651075200000|2022-04-27 16:00:00|920.8|915.8|921.6|916.6|922.5|917.5|920.3|915.3|164
1651075500000|2022-04-27 16:05:00|921.7|916.7|921.8|916.8|922.4|917.4|920.8|915.8|110
1651075800000|2022-04-27 16:10:00|921.7|916.7|921.3|916.3|922.5|917.5|920.9|915.9|92
1651076100000|2022-04-27 16:15:00|921.2|916.2|921.7|916.7|921.7|916.7|920.2|915.2|102
1651076400000|2022-04-27 16:20:00|921.8|916.8|923|918|923.2|918.2|921.5|916.5|156
1651076700000|2022-04-27 16:25:00|923.1|918.1|923.6|918.6|924.7|919.7|922.7|917.7|91
1651077000000|2022-04-27 16:30:00|923.7|918.7|924.1|919.1|924.4|919.4|922.6|917.6|75
1651077300000|2022-04-27 16:35:00|924|919|923.8|918.8|924.7|919.7|923.1|918.1|102
1651077600000|2022-04-27 16:40:00|923.9|918.9|924.1|919.1|924.6|919.6|923.8|918.8|123
1651077900000|2022-04-27 16:45:00|924|919|923.1|918.1|924.1|919.1|923.1|918.1|126
1651078200000|2022-04-27 16:50:00|923.2|918.2|923.1|918.1|924|919|922.9|917.9|149
1651078500000|2022-04-27 16:55:00|923|918|922.9|917.9|923.3|918.3|922.2|917.2|155
1651078800000|2022-04-27 17:00:00|922.8|917.8|923.7|918.7|924.3|919.3|922.4|917.4|203
1651079100000|2022-04-27 17:05:00|923.8|918.8|923.2|918.2|924.2|919.2|922.3|917.3|82
1651079400000|2022-04-27 17:10:00|923.3|918.3|922.7|917.7|923.3|918.3|922.5|917.5|83
1651079700000|2022-04-27 17:15:00|922.8|917.8|922.9|917.9|923.1|918.1|922.6|917.6|114
1651080000000|2022-04-27 17:20:00|923|918|923.4|918.4|923.8|918.8|922.9|917.9|92
1651080300000|2022-04-27 17:25:00|923.5|918.5|924.8|919.8|925.6|920.6|923.3|918.3|156
1651080600000|2022-04-27 17:30:00|925.1|920.1|926.2|921.2|926.3|921.3|925|920|139
1651080900000|2022-04-27 17:35:00|926.5|921.5|925.8|920.8|926.6|921.6|925.4|920.4|179
1651081200000|2022-04-27 17:40:00|925.9|920.9|925.4|920.4|926.1|921.1|925.4|920.4|115
1651081500000|2022-04-27 17:45:00|925.5|920.5|924.8|919.8|925.6|920.6|924.2|919.2|104
1651081800000|2022-04-27 17:50:00|924.9|919.9|925.4|920.4|925.7|920.7|924.7|919.7|70
1651082100000|2022-04-27 17:55:00|925.5|920.5|925.4|920.4|925.5|920.5|924.9|919.9|91
1651082400000|2022-04-27 18:00:00|925.5|920.5|924.9|919.9|925.5|920.5|924.8|919.8|74
1651082700000|2022-04-27 18:05:00|925|920|925|920|925.4|920.4|924.9|919.9|108
1651083000000|2022-04-27 18:10:00|925.1|920.1|924.4|919.4|925.5|920.5|924.2|919.2|107
1651083300000|2022-04-27 18:15:00|924.5|919.5|923.7|918.7|924.9|919.9|923.5|918.5|105
1651083600000|2022-04-27 18:20:00|923.6|918.6|923|918|923.8|918.8|922.6|917.6|158
1651083900000|2022-04-27 18:25:00|923.1|918.1|922.7|917.7|923.2|918.2|922.5|917.5|103
1651084200000|2022-04-27 18:30:00|922.6|917.6|921.3|916.3|922.6|917.6|921.3|916.3|89
1651084500000|2022-04-27 18:35:00|921.5|916.5|921.3|916.3|921.5|916.5|920.6|915.6|96
1651084800000|2022-04-27 18:40:00|921.4|916.4|922.3|917.3|922.4|917.4|921.3|916.3|97
1651085100000|2022-04-27 18:45:00|922.2|917.2|921.7|916.7|922.6|917.6|921.6|916.6|64
1651085400000|2022-04-27 18:50:00|921.8|916.8|921.5|916.5|921.9|916.9|920.8|915.8|79
1651085700000|2022-04-27 18:55:00|921.2|916.2|921.1|916.1|922|917|921|916|112
1651086000000|2022-04-27 19:00:00|921|916|921.1|916.1|921.8|916.8|920.6|915.6|100
1651086300000|2022-04-27 19:05:00|921.2|916.2|921.3|916.3|921.7|916.7|920.7|915.7|122
1651086600000|2022-04-27 19:10:00|921.4|916.4|921.3|916.3|921.5|916.5|921.1|916.1|76
1651086900000|2022-04-27 19:15:00|921.2|916.2|921.2|916.2|921.4|916.4|920.9|915.9|75
1651087200000|2022-04-27 19:20:00|921.1|916.1|921.1|916.1|921.2|916.2|920.7|915.7|65
1651087500000|2022-04-27 19:25:00|921.2|916.2|921.9|916.9|922.2|917.2|921.1|916.1|101
1651087800000|2022-04-27 19:30:00|922.1|917.1|921.4|916.4|922.2|917.2|921|916|90
1651088100000|2022-04-27 19:35:00|921.5|916.5|921|916|921.5|916.5|920.6|915.6|163
1651088400000|2022-04-27 19:40:00|921.1|916.1|921.7|916.7|922.2|917.2|920.8|915.8|106
1651088700000|2022-04-27 19:45:00|921.8|916.8|921.8|916.8|921.9|916.9|921.6|916.6|57
1651089000000|2022-04-27 19:50:00|921.6|916.6|921.4|916.4|922|917|921.3|916.3|139
1651089300000|2022-04-27 19:55:00|921.3|916.3|921.9|916.9|922.4|917.4|921.3|916.3|167
1651089600000|2022-04-27 20:00:00|921.8|916.8|921.3|916.3|921.9|916.9|921.2|916.2|81
1651089900000|2022-04-27 20:05:00|921.4|916.4|921.8|916.8|921.9|916.9|921.3|916.3|135
1651090200000|2022-04-27 20:10:00|921.7|916.7|922.1|917.1|922.4|917.4|921.5|916.5|52
1651090500000|2022-04-27 20:15:00|922.2|917.2|922.2|917.2|922.5|917.5|922.1|917.1|23
1651090800000|2022-04-27 20:20:00|922.1|917.1|921|916|922.2|917.2|921|916|99
1651091100000|2022-04-27 20:25:00|920.9|915.9|920.8|915.8|921|916|920.7|915.7|24
1651091400000|2022-04-27 20:30:00|920.9|915.9|920.7|915.7|921.5|916.5|920.5|915.5|58
1651091700000|2022-04-27 20:35:00|920.8|915.8|920.7|915.7|920.8|915.8|920.4|915.4|23
1651092000000|2022-04-27 20:40:00|920.8|915.8|921.4|916.4|921.4|916.4|920.7|915.7|41
1651092300000|2022-04-27 20:45:00|921|916|921.1|916.1|921.5|916.5|920.8|915.8|62
1651092600000|2022-04-27 20:50:00|921|916|921.3|916.3|921.3|916.3|920.9|915.9|50
1651092900000|2022-04-27 20:55:00|921.4|916.4|924.7|913.7|924.9|917.7|921.3|913.5|35
1651096800000|2022-04-27 22:00:00|925.7|914.7|921.6|916.6|925.7|917.3|921.6|913.4|71
1651097100000|2022-04-27 22:05:00|921.5|916.5|922.1|917.1|922.4|917.4|921.5|916.5|46
1651097400000|2022-04-27 22:10:00|922.2|917.2|921.7|916.7|922.4|917.4|921.7|916.7|97
1651097700000|2022-04-27 22:15:00|921.8|916.8|921.6|916.6|922.1|917.1|921.5|916.5|36
1651098000000|2022-04-27 22:20:00|921.5|916.5|922.3|917.3|922.4|917.4|921.5|916.5|37
1651098300000|2022-04-27 22:25:00|922.4|917.4|922|917|922.4|917.4|921.8|916.8|21
1651098600000|2022-04-27 22:30:00|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|59
1651098900000|2022-04-27 22:35:00|921.9|916.9|921.7|916.7|922|917|921.4|916.4|26
1651099200000|2022-04-27 22:40:00|921.8|916.8|922|917|922.1|917.1|921.6|916.6|32
1651099500000|2022-04-27 22:45:00|921.8|916.8|922.1|917.1|922.7|917.7|921.8|916.8|33
1651099800000|2022-04-27 22:50:00|922|917|921.9|916.9|922.1|917.1|921.4|916.4|71
1651100100000|2022-04-27 22:55:00|922|917|921.9|916.9|922|917|921.2|916.2|49
1651100400000|2022-04-27 23:00:00|922.1|917.1|921.6|916.6|922.1|917.1|921.6|916.6|101
1651100700000|2022-04-27 23:05:00|921.7|916.7|920.9|915.9|921.7|916.7|920.6|915.6|51
1651101000000|2022-04-27 23:10:00|921.3|916.3|921.8|916.8|921.8|916.8|920.5|915.5|42
1651101300000|2022-04-27 23:15:00|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|11
1651101600000|2022-04-27 23:20:00|921.6|916.6|920.5|915.5|921.6|916.6|920.5|915.5|20
1651101900000|2022-04-27 23:25:00|920.6|915.6|920.6|915.6|920.9|915.9|920.5|915.5|25
1651102200000|2022-04-27 23:30:00|920.7|915.7|920.2|915.2|920.8|915.8|920.2|915.2|22
1651102500000|2022-04-27 23:35:00|920.3|915.3|920.6|915.6|920.9|915.9|920.2|915.2|33
1651102800000|2022-04-27 23:40:00|920.5|915.5|921.1|916.1|921.5|916.5|920.5|915.5|51
1651103100000|2022-04-27 23:45:00|921|916|921.3|916.3|921.6|916.6|920.9|915.9|44
1651103400000|2022-04-27 23:50:00|921.4|916.4|921.6|916.6|921.8|916.8|921|916|28
1651103700000|2022-04-27 23:55:00|921.7|916.7|921.8|916.8|922.2|917.2|921.6|916.6|35
1651104000000|2022-04-28 00:00:00|921.7|916.7|921.5|916.5|921.9|916.9|920.8|915.8|77
1651104300000|2022-04-28 00:05:00|921.4|916.4|921.8|916.8|921.9|916.9|921.1|916.1|53
1651104600000|2022-04-28 00:10:00|921.6|916.6|921.3|916.3|922.3|917.3|921.3|916.3|84
1651104900000|2022-04-28 00:15:00|921.4|916.4|920.9|915.9|921.4|916.4|920.8|915.8|97
1651105200000|2022-04-28 00:20:00|920.8|915.8|920.6|915.6|921|916|920.5|915.5|73
1651105500000|2022-04-28 00:25:00|920.7|915.7|921.2|916.2|921.2|916.2|920.4|915.4|39
1651105800000|2022-04-28 00:30:00|921.3|916.3|922|917|922.6|917.6|921.3|916.3|95
1651106100000|2022-04-28 00:35:00|921.9|916.9|922|917|922.3|917.3|921.7|916.7|57
1651106400000|2022-04-28 00:40:00|922.1|917.1|922.1|917.1|922.6|917.6|921.9|916.9|48
1651106700000|2022-04-28 00:45:00|922|917|923.2|918.2|923.2|918.2|922|917|15
1651107000000|2022-04-28 00:50:00|923.4|918.4|923|918|923.8|918.8|922.7|917.7|46
1651107300000|2022-04-28 00:55:00|922.9|917.9|922.4|917.4|922.9|917.9|922.2|917.2|53
1651107600000|2022-04-28 01:00:00|922.3|917.3|920.4|915.4|922.3|917.3|920.4|915.4|156
1651107900000|2022-04-28 01:05:00|920.5|915.5|920.9|915.9|921.1|916.1|920.4|915.4|114
1651108200000|2022-04-28 01:10:00|920.8|915.8|920.1|915.1|921|916|919.8|914.8|76
1651108500000|2022-04-28 01:15:00|920|915|921|916|921.3|916.3|920|915|95
1651108800000|2022-04-28 01:20:00|921.1|916.1|920.3|915.3|921.1|916.1|920.1|915.1|76
1651109100000|2022-04-28 01:25:00|920.4|915.4|919.4|914.4|920.6|915.6|919.1|914.1|74
1651109400000|2022-04-28 01:30:00|919.3|914.3|918|913|919.3|914.3|917.9|912.9|54
1651109700000|2022-04-28 01:35:00|918.1|913.1|918.5|913.5|919.1|914.1|918.1|913.1|83
1651110000000|2022-04-28 01:40:00|918.4|913.4|918.6|913.6|919|914|918.4|913.4|41
1651110300000|2022-04-28 01:45:00|918.4|913.4|919.1|914.1|919.3|914.3|918.4|913.4|86
1651110600000|2022-04-28 01:50:00|919.3|914.3|919.5|914.5|919.7|914.7|919.1|914.1|78
1651110900000|2022-04-28 01:55:00|919.6|914.6|919.8|914.8|919.8|914.8|918.8|913.8|78
1651111200000|2022-04-28 02:00:00|919.9|914.9|920.1|915.1|920.9|915.9|919.8|914.8|87
1651111500000|2022-04-28 02:05:00|920|915|919.6|914.6|920.1|915.1|918.9|913.9|62
1651111800000|2022-04-28 02:10:00|919.5|914.5|919|914|919.7|914.7|918.8|913.8|99
1651112100000|2022-04-28 02:15:00|918.9|913.9|919|914|919.2|914.2|918.5|913.5|61
1651112400000|2022-04-28 02:20:00|919.1|914.1|919.1|914.1|919.4|914.4|918.6|913.6|53
1651112700000|2022-04-28 02:25:00|919.2|914.2|919.2|914.2|919.4|914.4|918.6|913.6|60
1651113000000|2022-04-28 02:30:00|919.1|914.1|918.5|913.5|919.2|914.2|918.4|913.4|43
1651113300000|2022-04-28 02:35:00|918.4|913.4|918.7|913.7|919.1|914.1|917.9|912.9|73
1651113600000|2022-04-28 02:40:00|918.8|913.8|918.7|913.7|919.2|914.2|918.5|913.5|56
1651113900000|2022-04-28 02:45:00|918.9|913.9|919.5|914.5|919.7|914.7|918.9|913.9|72
1651114200000|2022-04-28 02:50:00|919.7|914.7|919.6|914.6|919.9|914.9|919.2|914.2|48
1651114500000|2022-04-28 02:55:00|919.5|914.5|919.6|914.6|920.2|915.2|919.4|914.4|70
1651114800000|2022-04-28 03:00:00|919.5|914.5|920|915|920.2|915.2|919.2|914.2|73
1651115100000|2022-04-28 03:05:00|919.9|914.9|919.4|914.4|920.2|915.2|919.1|914.1|76
1651115400000|2022-04-28 03:10:00|919.5|914.5|918.4|913.4|919.6|914.6|917.6|912.6|193
1651115700000|2022-04-28 03:15:00|918.8|913.8|918.3|913.3|919.3|914.3|917.6|912.6|176
1651116000000|2022-04-28 03:20:00|918.5|913.5|917.5|912.5|918.8|913.8|916.9|911.9|144
1651116300000|2022-04-28 03:25:00|917.7|912.7|919.7|914.7|919.8|914.8|917.7|912.7|81
1651116600000|2022-04-28 03:30:00|919.9|914.9|919.8|914.8|920.2|915.2|918.8|913.8|160
1651116900000|2022-04-28 03:35:00|919.9|914.9|919.5|914.5|920.4|915.4|919.3|914.3|104
1651117200000|2022-04-28 03:40:00|919.4|914.4|920.1|915.1|920.2|915.2|919.2|914.2|66
1651117500000|2022-04-28 03:45:00|920|915|919.4|914.4|920.2|915.2|918.9|913.9|69
1651117800000|2022-04-28 03:50:00|919.2|914.2|918.7|913.7|919.8|914.8|918.6|913.6|80
1651118100000|2022-04-28 03:55:00|918.3|913.3|918.9|913.9|919.7|914.7|918|913|84
1651118400000|2022-04-28 04:00:00|919|914|917.8|912.8|919|914|917.7|912.7|147
1651118700000|2022-04-28 04:05:00|917.7|912.7|918.8|913.8|918.9|913.9|917.5|912.5|87
1651119000000|2022-04-28 04:10:00|918.9|913.9|918.1|913.1|918.9|913.9|918|913|70
1651119300000|2022-04-28 04:15:00|918.2|913.2|918.6|913.6|918.6|913.6|917.3|912.3|76
1651119600000|2022-04-28 04:20:00|918.7|913.7|918.2|913.2|918.9|913.9|917.9|912.9|63
1651119900000|2022-04-28 04:25:00|918.1|913.1|917.9|912.9|918.3|913.3|917.3|912.3|99
1651120200000|2022-04-28 04:30:00|918|913|918.7|913.7|918.7|913.7|917.8|912.8|99
1651120500000|2022-04-28 04:35:00|918.5|913.5|918.5|913.5|918.5|913.5|918.2|913.2|45
1651120800000|2022-04-28 04:40:00|918.4|913.4|919|914|919.1|914.1|918.4|913.4|30
1651121100000|2022-04-28 04:45:00|918.9|913.9|918.4|913.4|919|914|917.9|912.9|76
1651121400000|2022-04-28 04:50:00|918.5|913.5|919.1|914.1|919.7|914.7|918.4|913.4|124
1651121700000|2022-04-28 04:55:00|919.2|914.2|918.6|913.6|919.3|914.3|918.1|913.1|146
1651122000000|2022-04-28 05:00:00|918.7|913.7|917.6|912.6|918.7|913.7|917.4|912.4|80
1651122300000|2022-04-28 05:05:00|917.5|912.5|917.4|912.4|917.9|912.9|917.1|912.1|98
1651122600000|2022-04-28 05:10:00|917.3|912.3|916.1|911.1|917.5|912.5|915.7|910.7|86
1651122900000|2022-04-28 05:15:00|916|911|916|911|916.2|911.2|915.6|910.6|63
1651123200000|2022-04-28 05:20:00|915.9|910.9|916.3|911.3|916.5|911.5|915.4|910.4|78
1651123500000|2022-04-28 05:25:00|916.4|911.4|918.2|913.2|918.5|913.5|916.3|911.3|93
1651123800000|2022-04-28 05:30:00|918.1|913.1|917.3|912.3|918.1|913.1|917|912|121
1651124100000|2022-04-28 05:35:00|917.7|912.7|917.9|912.9|917.9|912.9|916.5|911.5|70
1651124400000|2022-04-28 05:40:00|918|913|918.1|913.1|918.3|913.3|916.4|911.4|172
1651124700000|2022-04-28 05:45:00|917.4|912.4|920.3|915.3|920.3|915.3|917.2|912.2|123
1651125000000|2022-04-28 05:50:00|920.8|915.8|919.9|914.9|923.1|916.6|919.7|914.6|122
1651125300000|2022-04-28 05:55:00|920|915|920.4|914.3|920.7|915.4|919.5|914.3|128
1651125600000|2022-04-28 06:00:00|920.5|914.4|920|915|920.7|915.5|919.7|914.3|78
1651125900000|2022-04-28 06:05:00|919.9|914.9|921|916|921.2|916.2|919.7|914.7|138
1651126200000|2022-04-28 06:10:00|920.9|915.9|921.2|916.2|921.7|916.7|920.1|915.1|64
1651126500000|2022-04-28 06:15:00|921.3|916.3|922|917|923|918|921.2|916.2|59
1651126800000|2022-04-28 06:20:00|922.1|917.1|921.5|916.5|922.6|917.6|921.2|916.2|96
1651127100000|2022-04-28 06:25:00|921.4|916.4|921.2|916.2|922.5|917.5|921|916|126
1651127400000|2022-04-28 06:30:00|921.3|916.3|922.8|917.8|923|918|920.8|915.8|131
1651127700000|2022-04-28 06:35:00|922.7|917.7|922.8|917.8|923.4|918.4|922.7|917.7|78
1651128000000|2022-04-28 06:40:00|922.7|917.7|923.2|918.2|923.4|918.4|922.7|917.7|106
1651128300000|2022-04-28 06:45:00|923.1|918.1|924.7|919.7|925.6|920.6|922.7|917.7|136
1651128600000|2022-04-28 06:50:00|924.9|919.9|926.1|921.1|926.4|921.4|924.6|919.6|147
1651128900000|2022-04-28 06:55:00|926.2|921.2|926.2|921.2|926.3|921.3|924.8|919.8|124
1651129200000|2022-04-28 07:00:00|926.1|921.1|924.5|919.5|926.3|921.3|923.5|918.5|161
1651129500000|2022-04-28 07:05:00|924.4|919.4|925.3|920.3|925.5|920.5|923.8|918.8|116
1651129800000|2022-04-28 07:10:00|925.7|920.7|926|921|926.4|921.4|924.8|919.8|168
1651130100000|2022-04-28 07:15:00|926.1|921.1|925.2|920.2|926.5|921.5|925.1|920.1|171
1651130400000|2022-04-28 07:20:00|925.1|920.1|924.7|919.7|926.4|921.4|923.6|918.6|162
1651130700000|2022-04-28 07:25:00|925.9|920.9|928.4|923.4|929.7|924.7|925.6|920.6|101
1651131000000|2022-04-28 07:30:00|927.6|922.6|926.8|921.8|929.1|924.1|926.7|921.7|177
1651131300000|2022-04-28 07:35:00|926.9|921.9|925.7|920.7|927.7|922.7|925.7|920.7|133
1651131600000|2022-04-28 07:40:00|925.8|920.8|926.7|921.7|927.4|922.4|925.4|920.4|122
1651131900000|2022-04-28 07:45:00|926.8|921.8|927.4|922.4|927.6|922.6|926.6|921.6|63
1651132200000|2022-04-28 07:50:00|927.2|922.2|927.7|922.7|928.6|923.6|927.1|922.1|110
1651132500000|2022-04-28 07:55:00|927.6|922.6|927.8|922.8|928.7|923.7|927.1|922.1|91
1651132800000|2022-04-28 08:00:00|927.7|922.7|929|924|929.2|924.2|927.7|922.7|104
1651133100000|2022-04-28 08:05:00|928.8|923.8|927.7|922.7|928.8|923.8|924.8|919.8|126
1651133400000|2022-04-28 08:10:00|927.5|922.5|929.2|924.2|929.4|924.4|926.7|921.7|106
1651133700000|2022-04-28 08:15:00|929.3|924.3|927.2|922.2|929.4|924.4|926.5|921.5|61
1651134000000|2022-04-28 08:20:00|927.1|922.1|927.5|922.5|928.2|923.2|926.2|921.2|101
1651134300000|2022-04-28 08:25:00|927.4|922.4|927.8|922.8|928.5|923.5|925.9|920.9|106
1651134600000|2022-04-28 08:30:00|927.9|922.9|929.9|924.9|930.3|925.3|926.4|921.4|108
1651134900000|2022-04-28 08:35:00|929.8|924.8|930.9|925.9|931.2|926.2|929.6|924.6|68
1651135200000|2022-04-28 08:40:00|930.8|925.8|933.4|928.4|933.4|928.4|930.5|925.5|159
1651135500000|2022-04-28 08:45:00|933.5|928.5|931.9|926.9|933.6|928.6|931.1|926.1|164
1651135800000|2022-04-28 08:50:00|931.8|926.8|931.6|926.6|932.8|927.8|930.3|925.3|116
1651136100000|2022-04-28 08:55:00|931.7|926.7|931.6|926.6|931.8|926.8|930.1|925.1|124
1651136400000|2022-04-28 09:00:00|931.7|926.7|931.1|926.1|932.3|927.3|930.7|925.7|104
1651136700000|2022-04-28 09:05:00|931.3|926.3|932|927|932|927|930.3|925.3|98
1651137000000|2022-04-28 09:10:00|932.3|927.3|929.1|924.1|932.5|927.5|929|924|103
1651137300000|2022-04-28 09:15:00|928.9|923.9|930.1|925.1|931.3|926.3|928.6|923.6|77
1651137600000|2022-04-28 09:20:00|930.2|925.2|930.4|925.4|930.8|925.8|928.9|923.9|118
1651137900000|2022-04-28 09:25:00|930.5|925.5|929.4|924.4|931|926|929.3|924.3|131
1651138200000|2022-04-28 09:30:00|929.5|924.5|931.8|926.8|932|927|929|924|150
1651138500000|2022-04-28 09:35:00|931.9|926.9|935.8|930.8|939.6|934.6|931.7|926.7|256
1651138800000|2022-04-28 09:40:00|935.7|930.7|937.4|932.4|937.7|932.7|935.7|930.7|164
1651139100000|2022-04-28 09:45:00|937.2|932.2|936.7|931.7|937.3|932.3|935.8|930.8|164
1651139400000|2022-04-28 09:50:00|936.5|931.5|934.8|929.8|936.6|931.6|933.8|928.8|267
1651139700000|2022-04-28 09:55:00|934.9|929.9|935.2|930.2|935.8|930.8|933.9|928.9|76
1651140000000|2022-04-28 10:00:00|935.3|930.3|934.5|929.5|935.9|930.9|933.8|928.8|132
1651140300000|2022-04-28 10:05:00|934.4|929.4|934.1|929.1|935.1|930.1|933|928|121
1651140600000|2022-04-28 10:10:00|934.3|929.3|932.3|927.3|934.7|929.7|932.3|927.3|106
1651140900000|2022-04-28 10:15:00|932.4|927.4|932|927|933.2|928.2|932|927|173
1651141200000|2022-04-28 10:20:00|932.1|927.1|931.9|926.9|932.3|927.3|931.3|926.3|127
1651141500000|2022-04-28 10:25:00|932|927|931.8|926.8|932.6|927.6|931.6|926.6|72
1651141800000|2022-04-28 10:30:00|932|927|932.1|927.1|932.3|927.3|930.5|925.5|130
1651142100000|2022-04-28 10:35:00|932.2|927.2|931.7|926.7|932.6|927.6|931|926|67
1651142400000|2022-04-28 10:40:00|931.6|926.6|932.2|927.2|932.4|927.4|931.2|926.2|80
1651142700000|2022-04-28 10:45:00|932.1|927.1|931.7|926.7|932.2|927.2|931.4|926.4|87
1651143000000|2022-04-28 10:50:00|931.6|926.6|932|927|932.6|927.6|931.1|926.1|85
1651143300000|2022-04-28 10:55:00|931.9|926.9|931.4|926.4|932|927|931.1|926.1|98
1651143600000|2022-04-28 11:00:00|931.3|926.3|929.9|924.9|931.6|926.6|929.3|924.3|127
1651143900000|2022-04-28 11:05:00|930.1|925.1|931.9|926.9|932.2|927.2|929.9|924.9|70
1651144200000|2022-04-28 11:10:00|931.8|926.8|931.6|926.6|932|927|931.2|926.2|75
1651144500000|2022-04-28 11:15:00|931.7|926.7|932.4|927.4|932.7|927.7|930.8|925.8|134
1651144800000|2022-04-28 11:20:00|932.3|927.3|933.3|928.3|933.8|928.8|932.3|927.3|106
1651145100000|2022-04-28 11:25:00|933.4|928.4|933|928|933.5|928.5|931.6|926.6|95
1651145400000|2022-04-28 11:30:00|932.9|927.9|931.4|926.4|932.9|927.9|930.5|925.5|77
1651145700000|2022-04-28 11:35:00|931|926|930.9|925.9|931.1|926.1|930.1|925.1|69
1651146000000|2022-04-28 11:40:00|930.8|925.8|931|926|931.1|926.1|930.5|925.5|70
1651146300000|2022-04-28 11:45:00|930.9|925.9|930.7|925.7|931.3|926.3|930.6|925.6|55
1651146600000|2022-04-28 11:50:00|930.8|925.8|928.8|923.8|930.9|925.9|928|923|117
1651146900000|2022-04-28 11:55:00|928.7|923.7|927.6|922.6|928.8|923.8|927|922|106
1651147200000|2022-04-28 12:00:00|927.5|922.5|927.2|922.2|928.4|923.4|926.7|921.7|162
1651147500000|2022-04-28 12:05:00|927.1|922.1|925.9|920.9|928.3|923.3|925.9|920.9|101
1651147800000|2022-04-28 12:10:00|925.8|920.8|925.1|920.1|926.8|921.8|925.1|920.1|123
1651148100000|2022-04-28 12:15:00|924.7|919.7|923.6|918.6|925.6|920.6|922.7|917.7|190
1651148400000|2022-04-28 12:20:00|922.7|917.7|920.3|915.3|923.8|918.8|918.7|913.7|221
1651148700000|2022-04-28 12:25:00|920|915|919.1|914.1|921.4|916.4|918.2|913.2|153
1651149000000|2022-04-28 12:30:00|919|914|923.3|918.3|926.8|921.8|918.7|913.7|510
1651149300000|2022-04-28 12:35:00|923.2|918.2|920.7|915.7|925.3|920.3|919.8|914.8|444
1651149600000|2022-04-28 12:40:00|920.6|915.6|919.1|914.1|921.6|916.6|918.3|913.3|263
1651149900000|2022-04-28 12:45:00|919.2|914.2|917|912|919.2|914.2|916.5|911.5|253
1651150200000|2022-04-28 12:50:00|916.8|911.8|918|913|918.4|913.4|916.5|911.5|224
1651150500000|2022-04-28 12:55:00|918.1|913.1|918|913|919.8|914.8|917.5|912.5|233
1651150800000|2022-04-28 13:00:00|917.9|912.9|918.4|913.4|919.7|914.7|916.4|911.4|324
1651151100000|2022-04-28 13:05:00|917.9|912.9|918.7|913.7|920.6|915.6|917.7|912.7|183
1651151400000|2022-04-28 13:10:00|918.9|913.9|917.1|912.1|918.9|913.9|916.9|911.9|212
1651151700000|2022-04-28 13:15:00|917.2|912.2|917.1|912.1|918.5|913.5|916.6|911.6|195
1651152000000|2022-04-28 13:20:00|917.3|912.3|916.8|911.8|917.7|912.7|916.6|911.6|125
1651152300000|2022-04-28 13:25:00|916.7|911.7|916.1|911.1|916.8|911.8|915.2|910.2|146
1651152600000|2022-04-28 13:30:00|916|911|916.8|911.8|917.1|912.1|915|910|286
1651152900000|2022-04-28 13:35:00|916.7|911.7|918.2|913.2|918.2|913.2|915.1|910.1|276
1651153200000|2022-04-28 13:40:00|918.4|913.4|920.2|915.2|920.2|915.2|917.2|912.2|341
1651153500000|2022-04-28 13:45:00|920.8|915.8|917.5|912.5|920.9|915.9|916.9|911.9|213
1651153800000|2022-04-28 13:50:00|918|913|918.9|913.9|920.7|915.7|917.3|912.3|319
1651154100000|2022-04-28 13:55:00|918.8|913.8|919.2|914.2|920.9|915.9|918.6|913.6|229
1651154400000|2022-04-28 14:00:00|919.5|914.5|917|912|920.2|915.2|916.8|911.8|244
1651154700000|2022-04-28 14:05:00|917.1|912.1|914.7|909.7|917.4|912.4|913.1|908.1|289
1651155000000|2022-04-28 14:10:00|914.6|909.6|913.8|908.8|915.7|910.7|913.6|908.6|260
1651155300000|2022-04-28 14:15:00|913.7|908.7|916.5|911.5|918.4|913.4|913.7|908.7|277
1651155600000|2022-04-28 14:20:00|916.6|911.6|918.1|913.1|920.5|915.5|916.5|911.5|245
1651155900000|2022-04-28 14:25:00|918.2|913.2|918.2|913.2|919.7|914.7|916.2|911.2|200
1651156200000|2022-04-28 14:30:00|918.1|913.1|919|914|919.5|914.5|917.7|912.7|188
1651156500000|2022-04-28 14:35:00|918.9|913.9|916.2|911.2|919|914|916.1|911.1|188
1651156800000|2022-04-28 14:40:00|916.1|911.1|916.8|911.8|918.1|913.1|914.3|909.3|174
1651157100000|2022-04-28 14:45:00|917.2|912.2|917.1|912.1|918.1|913.1|916.3|911.3|247
1651157400000|2022-04-28 14:50:00|917|912|918.4|913.4|918.6|913.6|916.5|911.5|170
1651157700000|2022-04-28 14:55:00|918.7|913.7|917.2|912.2|918.7|913.7|916.6|911.6|187
1651158000000|2022-04-28 15:00:00|917.1|912.1|918.4|913.4|918.6|913.6|916.9|911.9|226
1651158300000|2022-04-28 15:05:00|918.5|913.5|919.9|914.9|920.8|915.8|918.2|913.2|196
1651158600000|2022-04-28 15:10:00|919.8|914.8|917.8|912.8|920.1|915.1|916.7|911.7|200
1651158900000|2022-04-28 15:15:00|917.7|912.7|916.8|911.8|917.9|912.9|915.9|910.9|186
1651159200000|2022-04-28 15:20:00|917.1|912.1|918.2|913.2|918.6|913.6|916.3|911.3|131
1651159500000|2022-04-28 15:25:00|918.3|913.3|918.9|913.9|919.4|914.4|917.8|912.8|121
1651159800000|2022-04-28 15:30:00|918.8|913.8|918|913|919.3|914.3|916.7|911.7|140
1651160100000|2022-04-28 15:35:00|918.1|913.1|917.9|912.9|919.3|914.3|917.8|912.8|90
1651160400000|2022-04-28 15:40:00|917.8|912.8|917.5|912.5|918|913|916.8|911.8|98
1651160700000|2022-04-28 15:45:00|917.4|912.4|917.2|912.2|918.4|913.4|916.9|911.9|141
1651161000000|2022-04-28 15:50:00|917.1|912.1|916|911|917.4|912.4|915.7|910.7|96
1651161300000|2022-04-28 15:55:00|916.1|911.1|915.2|910.2|916.6|911.6|914.8|909.8|175
1651161600000|2022-04-28 16:00:00|915.4|910.4|917.2|912.2|917.2|912.2|915.2|910.2|112
1651161900000|2022-04-28 16:05:00|917.3|912.3|916.8|911.8|917.3|912.3|916.2|911.2|77
1651162200000|2022-04-28 16:10:00|917.2|912.2|918.1|913.1|918.2|913.2|916.4|911.4|112
1651162500000|2022-04-28 16:15:00|918.2|913.2|918.2|913.2|919|914|917.9|912.9|123
1651162800000|2022-04-28 16:20:00|918.1|913.1|916.8|911.8|918.5|913.5|916.7|911.7|125
1651163100000|2022-04-28 16:25:00|916.9|911.9|917.6|912.6|917.7|912.7|916.7|911.7|101
1651163400000|2022-04-28 16:30:00|917.7|912.7|917.6|912.6|918.4|913.4|916.9|911.9|113
1651163700000|2022-04-28 16:35:00|917.7|912.7|918.4|913.4|918.7|913.7|917.5|912.5|113
1651164000000|2022-04-28 16:40:00|919.5|914.5|920.7|915.7|922.2|917.2|919.2|914.2|166
1651164300000|2022-04-28 16:45:00|920.8|915.8|921.1|916.1|922.5|917.5|920.4|915.4|178
1651164600000|2022-04-28 16:50:00|921.2|916.2|921.6|916.6|921.8|916.8|920.2|915.2|131
1651164900000|2022-04-28 16:55:00|921.7|916.7|922.4|917.4|923.1|918.1|921.1|916.1|171
1651165200000|2022-04-28 17:00:00|922.3|917.3|923.7|918.7|925.3|920.3|921.7|916.7|252
1651165500000|2022-04-28 17:05:00|924|919|923.8|918.8|924.9|919.9|923.6|918.6|94
1651165800000|2022-04-28 17:10:00|923.9|918.9|924.9|919.9|925|920|923.1|918.1|113
1651166100000|2022-04-28 17:15:00|925|920|924.5|919.5|925.3|920.3|923.9|918.9|88
1651166400000|2022-04-28 17:20:00|924.6|919.6|924.6|919.6|925.6|920.6|924|919|119
1651166700000|2022-04-28 17:25:00|924.8|919.8|925.8|920.8|926.4|921.4|924.5|919.5|136
1651167000000|2022-04-28 17:30:00|926.2|921.2|924.9|919.9|926.4|921.4|924.5|919.5|169
1651167300000|2022-04-28 17:35:00|925.1|920.1|924.9|919.9|925.6|920.6|924.4|919.4|143
1651167600000|2022-04-28 17:40:00|925|920|923.6|918.6|925.1|920.1|923.2|918.2|135
1651167900000|2022-04-28 17:45:00|923.5|918.5|923.2|918.2|923.6|918.6|923|918|94
1651168200000|2022-04-28 17:50:00|923.1|918.1|921.8|916.8|923.4|918.4|921.8|916.8|91
1651168500000|2022-04-28 17:55:00|921.9|916.9|921.5|916.5|922.3|917.3|921.2|916.2|81
1651168800000|2022-04-28 18:00:00|921.6|916.6|922.6|917.6|922.6|917.6|921.6|916.6|42
1651169100000|2022-04-28 18:05:00|922.5|917.5|924.1|919.1|924.3|919.3|922.5|917.5|85
1651169400000|2022-04-28 18:10:00|924.2|919.2|924|919|924.8|919.8|923.5|918.5|65
1651169700000|2022-04-28 18:15:00|924.1|919.1|924.3|919.3|924.6|919.6|924|919|70
1651170000000|2022-04-28 18:20:00|924.4|919.4|924.6|919.6|924.6|919.6|923.9|918.9|67
1651170300000|2022-04-28 18:25:00|924.7|919.7|924.3|919.3|924.7|919.7|923.9|918.9|98
1651170600000|2022-04-28 18:30:00|924.2|919.2|923.2|918.2|924.4|919.4|923.1|918.1|73
1651170900000|2022-04-28 18:35:00|923.4|918.4|922.8|917.8|923.8|918.8|922.3|917.3|73
1651171200000|2022-04-28 18:40:00|922.6|917.6|923|918|923.4|918.4|922.5|917.5|35
1651171500000|2022-04-28 18:45:00|922.9|917.9|923.9|918.9|923.9|918.9|922.6|917.6|68
1651171800000|2022-04-28 18:50:00|924|919|924.1|919.1|924.3|919.3|923.2|918.2|79
1651172100000|2022-04-28 18:55:00|924|919|924.6|919.6|924.9|919.9|923.3|918.3|103
1651172400000|2022-04-28 19:00:00|924.7|919.7|925.3|920.3|925.9|920.9|924.6|919.6|107
1651172700000|2022-04-28 19:05:00|925.4|920.4|925.9|920.9|926.3|921.3|925.2|920.2|74
1651173000000|2022-04-28 19:10:00|926.2|921.2|925.9|920.9|926.7|921.7|925.5|920.5|75
1651173300000|2022-04-28 19:15:00|926|921|926.9|921.9|927|922|925.9|920.9|45
1651173600000|2022-04-28 19:20:00|927|922|926.8|921.8|927.4|922.4|926.6|921.6|95
1651173900000|2022-04-28 19:25:00|927|922|926.6|921.6|927.3|922.3|926.6|921.6|44
1651174200000|2022-04-28 19:30:00|926.8|921.8|925.7|920.7|926.9|921.9|925.7|920.7|80
1651174500000|2022-04-28 19:35:00|925.8|920.8|924.4|919.4|925.8|920.8|924.3|919.3|90
1651174800000|2022-04-28 19:40:00|924.6|919.6|922.9|917.9|925|920|922.9|917.9|49
1651175100000|2022-04-28 19:45:00|923|918|923.5|918.5|923.6|918.6|923|918|52
1651175400000|2022-04-28 19:50:00|923.4|918.4|924.8|919.8|924.9|919.9|923.3|918.3|100
1651175700000|2022-04-28 19:55:00|924.6|919.6|924.4|919.4|925|920|924.3|919.3|132
1651176000000|2022-04-28 20:00:00|924.3|919.3|924.2|919.2|924.4|919.4|923.9|918.9|124
1651176300000|2022-04-28 20:05:00|924.1|919.1|924.7|919.7|924.8|919.8|924.1|919.1|75
1651176600000|2022-04-28 20:10:00|924.6|919.6|924.4|919.4|924.7|919.7|924.3|919.3|37
1651176900000|2022-04-28 20:15:00|924.5|919.5|924.5|919.5|924.6|919.6|924.2|919.2|50
1651177200000|2022-04-28 20:20:00|924.4|919.4|924.6|919.6|924.8|919.8|924|919|51
1651177500000|2022-04-28 20:25:00|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|7
1651177800000|2022-04-28 20:30:00|924.8|919.8|924|919|924.9|919.9|923.9|918.9|96
1651178100000|2022-04-28 20:35:00|924.1|919.1|923.6|918.6|924.2|919.2|923.6|918.6|69
1651178400000|2022-04-28 20:40:00|923.5|918.5|923.6|918.6|923.8|918.8|923.4|918.4|15
1651178700000|2022-04-28 20:45:00|923.7|918.7|922.8|917.8|924.1|919.1|922.8|917.8|123
1651179000000|2022-04-28 20:50:00|922.9|917.9|923.3|918.3|923.3|918.3|922.8|917.8|39
1651179300000|2022-04-28 20:55:00|923.2|918.2|927.6|916.6|927.7|918.9|923.2|916.1|75
1651183200000|2022-04-28 22:00:00|925.1|915.8|923.5|918.5|925.6|919.2|923.3|915.8|65
1651183500000|2022-04-28 22:05:00|923.6|918.6|923.7|918.7|923.8|918.8|923.4|918.4|102
1651183800000|2022-04-28 22:10:00|923.6|918.6|923|918|923.7|918.7|923|918|92
1651184100000|2022-04-28 22:15:00|923.1|918.1|923.1|918.1|923.3|918.3|922.8|917.8|32
1651184400000|2022-04-28 22:20:00|923|918|923.2|918.2|923.5|918.5|922.9|917.9|50
1651184700000|2022-04-28 22:25:00|923.1|918.1|922.6|917.6|923.2|918.2|922.5|917.5|68
1651185000000|2022-04-28 22:30:00|922.8|917.8|922.3|917.3|922.9|917.9|922.3|917.3|50
1651185300000|2022-04-28 22:35:00|922.4|917.4|922.4|917.4|922.5|917.5|922.2|917.2|43
1651185600000|2022-04-28 22:40:00|922.3|917.3|921.7|916.7|922.5|917.5|921.7|916.7|39
1651185900000|2022-04-28 22:45:00|921.8|916.8|921.5|916.5|921.9|916.9|921|916|61
1651186200000|2022-04-28 22:50:00|921.9|916.9|921.3|916.3|921.9|916.9|921.1|916.1|20
1651186500000|2022-04-28 22:55:00|921.5|916.5|920.8|915.8|921.5|916.5|920.8|915.8|36
1651186800000|2022-04-28 23:00:00|921|916|920.4|915.4|921.1|916.1|920.3|915.3|46
1651187100000|2022-04-28 23:05:00|920.5|915.5|921|916|921|916|920.3|915.3|21
1651187400000|2022-04-28 23:10:00|921.1|916.1|920.8|915.8|921.9|916.9|920.8|915.8|14
1651187700000|2022-04-28 23:15:00|921.3|916.3|921.6|916.6|921.9|916.9|920.7|915.7|48
1651188000000|2022-04-28 23:20:00|921.4|916.4|920.8|915.8|921.4|916.4|920.4|915.4|40
1651188300000|2022-04-28 23:25:00|920.9|915.9|921.7|916.7|921.9|916.9|920.9|915.9|51
1651188600000|2022-04-28 23:30:00|921.9|916.9|921.5|916.5|922|917|921.4|916.4|10
1651188900000|2022-04-28 23:35:00|921.8|916.8|922.8|917.8|923.2|918.2|921.8|916.8|55
1651189200000|2022-04-28 23:40:00|922.6|917.6|923|918|923.2|918.2|922.4|917.4|27
1651189500000|2022-04-28 23:45:00|923.1|918.1|923|918|923.3|918.3|922.5|917.5|63
1651189800000|2022-04-28 23:50:00|923.2|918.2|924.3|919.3|924.3|919.3|922.7|917.7|47
1651190100000|2022-04-28 23:55:00|924.5|919.5|924.3|919.3|924.5|919.5|923.9|918.9|34
1651190400000|2022-04-29 00:00:00|924.4|919.4|923.5|918.5|924.8|919.8|923.1|918.1|65
1651190700000|2022-04-29 00:05:00|923.6|918.6|922.7|917.7|923.6|918.6|922.4|917.4|49
1651191000000|2022-04-29 00:10:00|922.6|917.6|923|918|923.8|918.8|922.6|917.6|40
1651191300000|2022-04-29 00:15:00|923.1|918.1|923.2|918.2|923.6|918.6|923.1|918.1|13
1651191600000|2022-04-29 00:20:00|923.3|918.3|924.2|919.2|924.4|919.4|923.2|918.2|87
1651191900000|2022-04-29 00:25:00|924.3|919.3|924.4|919.4|924.5|919.5|923.9|918.9|118
1651192200000|2022-04-29 00:30:00|924.3|919.3|924.2|919.2|924.4|919.4|924|919|18
1651192500000|2022-04-29 00:35:00|924.3|919.3|924.2|919.2|924.3|919.3|924.1|919.1|10
1651192800000|2022-04-29 00:40:00|924.3|919.3|924|919|924.3|919.3|923.8|918.8|18
1651193100000|2022-04-29 00:45:00|923.9|918.9|923.6|918.6|924|919|923|918|44
1651193400000|2022-04-29 00:50:00|923.3|918.3|923.6|918.6|924.2|919.2|923.3|918.3|40
1651193700000|2022-04-29 00:55:00|923.1|918.1|922.1|917.1|923.6|918.6|921.9|916.9|36
1651194000000|2022-04-29 01:00:00|921.9|916.9|923.9|918.9|924.7|919.7|921.8|916.8|120
1651194300000|2022-04-29 01:05:00|924.3|919.3|926.9|921.9|927|922|924|919|100
1651194600000|2022-04-29 01:10:00|927|922|928.3|923.3|928.9|923.9|926.6|921.6|71
1651194900000|2022-04-29 01:15:00|928.4|923.4|928.3|923.3|928.5|923.5|927.3|922.3|118
1651195200000|2022-04-29 01:20:00|928.2|923.2|928.3|923.3|928.7|923.7|928|923|95
1651195500000|2022-04-29 01:25:00|928.4|923.4|929.8|924.8|930.2|925.2|928.3|923.3|100
1651195800000|2022-04-29 01:30:00|929.7|924.7|930.2|925.2|930.6|925.6|929.5|924.5|37
1651196100000|2022-04-29 01:35:00|930.6|925.6|929.1|924.1|930.6|925.6|928.8|923.8|117
1651196400000|2022-04-29 01:40:00|929|924|929|924|929.7|924.7|928.6|923.6|132
1651196700000|2022-04-29 01:45:00|928.9|923.9|928.7|923.7|929.4|924.4|928.7|923.7|112
1651197000000|2022-04-29 01:50:00|928.8|923.8|928.5|923.5|929|924|927.8|922.8|172
1651197300000|2022-04-29 01:55:00|928.4|923.4|927.2|922.2|928.4|923.4|926.6|921.6|145
1651197600000|2022-04-29 02:00:00|927.4|922.4|926.9|921.9|928.6|923.6|926.9|921.9|147
1651197900000|2022-04-29 02:05:00|926.8|921.8|927.4|922.4|927.9|922.9|926.3|921.3|77
1651198200000|2022-04-29 02:10:00|927.3|922.3|926.4|921.4|927.5|922.5|925.8|920.8|115
1651198500000|2022-04-29 02:15:00|926.3|921.3|926.6|921.6|926.7|921.7|926|921|87
1651198800000|2022-04-29 02:20:00|926.5|921.5|926|921|926.5|921.5|925.8|920.8|136
1651199100000|2022-04-29 02:25:00|925.9|920.9|924.8|919.8|926|921|924.1|919.1|108
1651199400000|2022-04-29 02:30:00|924.7|919.7|924.1|919.1|924.9|919.9|923.3|918.3|111
1651199700000|2022-04-29 02:35:00|923.9|918.9|923.3|918.3|924.1|919.1|923.3|918.3|106
1651200000000|2022-04-29 02:40:00|923.5|918.5|923|918|923.6|918.6|922.7|917.7|54
1651200300000|2022-04-29 02:45:00|923.2|918.2|922.5|917.5|923.5|918.5|921.9|916.9|69
1651200600000|2022-04-29 02:50:00|922.4|917.4|925.5|920.5|925.6|920.6|922.4|917.4|86
1651200900000|2022-04-29 02:55:00|925.6|920.6|926.2|921.2|926.5|921.5|925.6|920.6|34
1651201200000|2022-04-29 03:00:00|926.1|921.1|927.1|922.1|927.2|922.2|926|921|86
1651201500000|2022-04-29 03:05:00|927.2|922.2|927.3|922.3|927.9|922.9|926.9|921.9|66
1651201800000|2022-04-29 03:10:00|927.4|922.4|927.5|922.5|927.5|922.5|925.5|920.5|62
1651202100000|2022-04-29 03:15:00|927.4|922.4|928.3|923.3|928.4|923.4|926.7|921.7|52
1651202400000|2022-04-29 03:20:00|928.4|923.4|928.4|923.4|929|924|928.2|923.2|68
1651202700000|2022-04-29 03:25:00|928.5|923.5|928.8|923.8|929.6|924.6|928.1|923.1|146
1651203000000|2022-04-29 03:30:00|928.7|923.7|929.5|924.5|929.8|924.8|928.7|923.7|141
1651203300000|2022-04-29 03:35:00|929.4|924.4|929.4|924.4|929.5|924.5|928.9|923.9|111
1651203600000|2022-04-29 03:40:00|929.3|924.3|928.9|923.9|929.7|924.7|928.2|923.2|96
1651203900000|2022-04-29 03:45:00|929|924|930.5|925.5|930.5|925.5|928.9|923.9|45
1651204200000|2022-04-29 03:50:00|930.6|925.6|930.2|925.2|931.3|926.3|929.4|924.4|117
1651204500000|2022-04-29 03:55:00|930.1|925.1|930.2|925.2|930.6|925.6|929.9|924.9|77
1651204800000|2022-04-29 04:00:00|930.3|925.3|929.8|924.8|930.9|925.9|929.2|924.2|59
1651205100000|2022-04-29 04:05:00|929.7|924.7|930.3|925.3|930.3|925.3|929.3|924.3|71
1651205400000|2022-04-29 04:10:00|930.5|925.5|930.6|925.6|930.7|925.7|929.9|924.9|55
1651205700000|2022-04-29 04:15:00|930.5|925.5|931.4|926.4|931.8|926.8|930.4|925.4|68
1651206000000|2022-04-29 04:20:00|931.3|926.3|930.9|925.9|931.7|926.7|930.7|925.7|71
1651206300000|2022-04-29 04:25:00|930.8|925.8|931.2|926.2|931.2|926.2|930|925|64
1651206600000|2022-04-29 04:30:00|931.1|926.1|931.1|926.1|931.6|926.6|930.9|925.9|51
1651206900000|2022-04-29 04:35:00|931|926|931.3|926.3|931.4|926.4|930.6|925.6|43
1651207200000|2022-04-29 04:40:00|931.4|926.4|931.2|926.2|931.4|926.4|930.7|925.7|41
1651207500000|2022-04-29 04:45:00|931.3|926.3|931.4|926.4|931.7|926.7|931.1|926.1|55
1651207800000|2022-04-29 04:50:00|931.3|926.3|931.5|926.5|931.6|926.6|931.3|926.3|48
1651208100000|2022-04-29 04:55:00|931.6|926.6|931.5|926.5|931.6|926.6|931.3|926.3|27
1651208400000|2022-04-29 05:00:00|931.6|926.6|934.6|929.6|935.4|930.4|931.6|926.6|192
1651208700000|2022-04-29 05:05:00|934.2|929.2|933.6|928.6|934.6|929.6|932.7|927.7|144
1651209000000|2022-04-29 05:10:00|933.7|928.7|933.8|928.8|934.3|929.3|932.2|927.2|99
1651209300000|2022-04-29 05:15:00|933.9|928.9|934.1|929.1|934.6|929.6|933.4|928.4|117
1651209600000|2022-04-29 05:20:00|934|929|932.9|927.9|934.1|929.1|932.7|927.7|68
1651209900000|2022-04-29 05:25:00|933|928|933|928|934.3|929.3|932.7|927.7|71
1651210200000|2022-04-29 05:30:00|933.4|928.4|932.7|927.7|934.5|929.5|932.6|927.6|142
1651210500000|2022-04-29 05:35:00|932.8|927.8|932.6|927.6|933.5|928.5|932.5|927.5|85
1651210800000|2022-04-29 05:40:00|932.5|927.5|932.7|927.7|933|928|932.2|927.2|135
1651211100000|2022-04-29 05:45:00|932.6|927.6|933.2|928.2|933.8|928.8|931.7|926.7|105
1651211400000|2022-04-29 05:50:00|933.4|928.4|933.3|928.3|933.8|928.8|932.9|927.9|125
1651211700000|2022-04-29 05:55:00|933.2|928.2|933.3|928.3|934.1|929.1|933|928|103
1651212000000|2022-04-29 06:00:00|933.4|928.4|933.7|928.7|933.9|928.9|932.2|927.2|152
1651212300000|2022-04-29 06:05:00|933.6|928.6|933.8|928.8|934.6|929.6|933.5|928.5|154
1651212600000|2022-04-29 06:10:00|933.9|928.9|934.1|929.1|934.4|929.4|933.5|928.5|116
1651212900000|2022-04-29 06:15:00|934.2|929.2|935.7|930.7|935.8|930.8|934.1|929.1|114
1651213200000|2022-04-29 06:20:00|935.5|930.5|935.9|930.9|936.5|931.5|935.4|930.4|139
1651213500000|2022-04-29 06:25:00|936|931|936.4|931.4|936.5|931.5|935.3|930.3|116
1651213800000|2022-04-29 06:30:00|936.5|931.5|935.4|930.4|936.5|931.5|935.3|930.3|135
1651214100000|2022-04-29 06:35:00|935.3|930.3|935.7|930.7|936.3|931.3|935.2|930.2|125
1651214400000|2022-04-29 06:40:00|935.6|930.6|934.4|929.4|935.7|930.7|934|929|72
1651214700000|2022-04-29 06:45:00|934.5|929.5|933.5|928.5|934.8|929.8|932.8|927.8|98
1651215000000|2022-04-29 06:50:00|933.6|928.6|932.3|927.3|933.8|928.8|932.1|927.1|74
1651215300000|2022-04-29 06:55:00|932.1|927.1|932.9|927.9|933.2|928.2|932.1|927.1|98
1651215600000|2022-04-29 07:00:00|933|928|933|928|933.9|928.9|931.4|926.4|205
1651215900000|2022-04-29 07:05:00|933.1|928.1|932.8|927.8|933.6|928.6|932.4|927.4|165
1651216200000|2022-04-29 07:10:00|932.9|927.9|934.3|929.3|934.9|929.9|932.3|927.3|120
1651216500000|2022-04-29 07:15:00|934.9|929.9|934.8|929.8|935.4|930.4|933.5|928.5|156
1651216800000|2022-04-29 07:20:00|934.7|929.7|935.1|930.1|935.8|930.8|934.7|929.7|164
1651217100000|2022-04-29 07:25:00|935.2|930.2|934|929|935.8|930.8|934|929|141
1651217400000|2022-04-29 07:30:00|934.1|929.1|935.7|930.7|935.7|930.7|933.9|928.9|114
1651217700000|2022-04-29 07:35:00|936|931|935.1|930.1|936.9|931.9|934.9|929.9|128
1651218000000|2022-04-29 07:40:00|935.2|930.2|935.7|930.7|936.5|931.5|934.9|929.9|92
1651218300000|2022-04-29 07:45:00|935.8|930.8|935.6|930.6|936.4|931.4|935.4|930.4|95
1651218600000|2022-04-29 07:50:00|935.5|930.5|937.9|932.9|938.6|933.6|935.5|930.5|107
1651218900000|2022-04-29 07:55:00|937.8|932.8|937.9|932.9|938.2|933.2|937.2|932.2|64
1651219200000|2022-04-29 08:00:00|937.8|932.8|937.8|932.8|937.9|932.9|936.9|931.9|115
1651219500000|2022-04-29 08:05:00|937.7|932.7|936.1|931.1|937.8|932.8|934.8|929.8|99
1651219800000|2022-04-29 08:10:00|936.2|931.2|936.4|931.4|937.1|932.1|935.7|930.7|74
1651220100000|2022-04-29 08:15:00|936.6|931.6|935.9|930.9|936.7|931.7|935.3|930.3|84
1651220400000|2022-04-29 08:20:00|936|931|935.9|930.9|936.7|931.7|935.3|930.3|73
1651220700000|2022-04-29 08:25:00|935.8|930.8|935.9|930.9|936.6|931.6|935.8|930.8|56
1651221000000|2022-04-29 08:30:00|935.8|930.8|936.1|931.1|936.5|931.5|935.5|930.5|73
1651221300000|2022-04-29 08:35:00|936|931|934.6|929.6|936|931|934.2|929.2|84
1651221600000|2022-04-29 08:40:00|934.7|929.7|935|930|935.8|930.8|934.7|929.7|73
1651221900000|2022-04-29 08:45:00|935.2|930.2|935|930|936|931|934.8|929.8|102
1651222200000|2022-04-29 08:50:00|935.1|930.1|935.4|930.4|935.9|930.9|934.9|929.9|160
1651222500000|2022-04-29 08:55:00|935.3|930.3|934.7|929.7|935.9|930.9|934.2|929.2|64
1651222800000|2022-04-29 09:00:00|934.8|929.8|935.6|930.6|936.2|931.2|934.4|929.4|80
1651223100000|2022-04-29 09:05:00|935.5|930.5|935.8|930.8|936.2|931.2|935.4|930.4|92
1651223400000|2022-04-29 09:10:00|935.7|930.7|935|930|936|931|934.4|929.4|71
1651223700000|2022-04-29 09:15:00|934.8|929.8|936.6|931.6|936.8|931.8|934.8|929.8|78
1651224000000|2022-04-29 09:20:00|936.7|931.7|938.5|933.5|938.6|933.6|936.4|931.4|110
1651224300000|2022-04-29 09:25:00|938.7|933.7|937.5|932.5|938.7|933.7|937.3|932.3|75
1651224600000|2022-04-29 09:30:00|937.4|932.4|937.6|932.6|937.9|932.9|937|932|73
1651224900000|2022-04-29 09:35:00|937.5|932.5|937.1|932.1|937.8|932.8|936.9|931.9|60
1651225200000|2022-04-29 09:40:00|937|932|934.5|929.5|937.2|932.2|934.2|929.2|53
1651225500000|2022-04-29 09:45:00|934.4|929.4|935.8|930.8|935.9|930.9|934.4|929.4|75
1651225800000|2022-04-29 09:50:00|935.7|930.7|934.7|929.7|936.2|931.2|934.3|929.3|75
1651226100000|2022-04-29 09:55:00|934.8|929.8|934.6|929.6|935.2|930.2|934.1|929.1|145
1651226400000|2022-04-29 10:00:00|934.5|929.5|935.2|930.2|935.5|930.5|934.4|929.4|140
1651226700000|2022-04-29 10:05:00|935.3|930.3|935.5|930.5|935.8|930.8|935.2|930.2|83
1651227000000|2022-04-29 10:10:00|935.6|930.6|936.6|931.6|936.7|931.7|935.4|930.4|83
1651227300000|2022-04-29 10:15:00|936.7|931.7|936.9|931.9|937.3|932.3|936.5|931.5|76
1651227600000|2022-04-29 10:20:00|937|932|937.7|932.7|938|933|937|932|75
1651227900000|2022-04-29 10:25:00|937.8|932.8|937.2|932.2|937.9|932.9|937|932|73
1651228200000|2022-04-29 10:30:00|937.3|932.3|936.4|931.4|937.4|932.4|936.2|931.2|103
1651228500000|2022-04-29 10:35:00|936.3|931.3|935.9|930.9|936.6|931.6|935.8|930.8|49
1651228800000|2022-04-29 10:40:00|936.3|931.3|936.3|931.3|936.7|931.7|936|931|94
1651229100000|2022-04-29 10:45:00|936.4|931.4|936.6|931.6|936.7|931.7|936.3|931.3|55
1651229400000|2022-04-29 10:50:00|936.7|931.7|937.2|932.2|937.9|932.9|936.6|931.6|91
1651229700000|2022-04-29 10:55:00|937.1|932.1|937.4|932.4|937.6|932.6|936.7|931.7|57
1651230000000|2022-04-29 11:00:00|937.5|932.5|936.4|931.4|937.5|932.5|936.3|931.3|154
1651230300000|2022-04-29 11:05:00|936.5|931.5|935.8|930.8|937|932|935.8|930.8|82
1651230600000|2022-04-29 11:10:00|935.9|930.9|936.4|931.4|936.6|931.6|935.3|930.3|100
1651230900000|2022-04-29 11:15:00|936.2|931.2|937.2|932.2|937.5|932.5|936.2|931.2|63
1651231200000|2022-04-29 11:20:00|937.3|932.3|936.9|931.9|937.5|932.5|936.9|931.9|53
1651231500000|2022-04-29 11:25:00|937.1|932.1|936.4|931.4|938|933|936.4|931.4|82
1651231800000|2022-04-29 11:30:00|936.2|931.2|936.3|931.3|936.9|931.9|936.1|931.1|90
1651232100000|2022-04-29 11:35:00|936.4|931.4|937.4|932.4|937.8|932.8|936.4|931.4|63
1651232400000|2022-04-29 11:40:00|937.5|932.5|937.6|932.6|937.6|932.6|936.8|931.8|154
1651232700000|2022-04-29 11:45:00|937.7|932.7|936.5|931.5|937.7|932.7|936.4|931.4|82
1651233000000|2022-04-29 11:50:00|936.6|931.6|936.9|931.9|937.1|932.1|936|931|97
1651233300000|2022-04-29 11:55:00|936.8|931.8|937.5|932.5|937.5|932.5|935.4|930.4|154
1651233600000|2022-04-29 12:00:00|937.4|932.4|936.8|931.8|938.1|933.1|936.2|931.2|153
1651233900000|2022-04-29 12:05:00|936.5|931.5|937|932|937.4|932.4|934.9|929.9|173
1651234200000|2022-04-29 12:10:00|936.7|931.7|937.8|932.8|938.1|933.1|936.4|931.4|204
1651234500000|2022-04-29 12:15:00|937.9|932.9|937.3|932.3|937.9|932.9|935.9|930.9|187
1651234800000|2022-04-29 12:20:00|937.5|932.5|934.4|929.4|937.5|932.5|934.1|929.1|217
1651235100000|2022-04-29 12:25:00|934.6|929.6|937.7|926.7|937.7|931.8|934.4|924.4|206
1651235400000|2022-04-29 12:30:00|937.6|926.6|934|929|938.1|931.9|933.5|923.9|391
1651235700000|2022-04-29 12:35:00|933.7|928.7|932|927|934|929|931.8|926.8|249
1651236000000|2022-04-29 12:40:00|931.9|926.9|935|930|935.1|930.1|931.2|926.2|241
1651236300000|2022-04-29 12:45:00|935.1|930.1|936.2|931.2|937.6|932.6|934.2|929.2|200
1651236600000|2022-04-29 12:50:00|935.8|930.8|935.1|930.1|936.3|931.3|934|929|176
1651236900000|2022-04-29 12:55:00|935.2|930.2|935.6|930.6|937|932|935.2|930.2|190
1651237200000|2022-04-29 13:00:00|935.7|930.7|937.9|932.9|938.1|933.1|934.8|929.8|221
1651237500000|2022-04-29 13:05:00|938|933|937.4|932.4|938.7|933.7|937.2|932.2|156
1651237800000|2022-04-29 13:10:00|937.5|932.5|935.3|930.3|938|933|935.3|930.3|162
1651238100000|2022-04-29 13:15:00|935|930|932.4|927.4|935.3|930.3|931.5|926.5|171
1651238400000|2022-04-29 13:20:00|932.6|927.6|934.1|929.1|936.4|931.4|932.2|927.2|178
1651238700000|2022-04-29 13:25:00|934.2|929.2|932.9|927.9|934.5|929.5|932.5|927.5|226
1651239000000|2022-04-29 13:30:00|932.8|927.8|933.8|928.8|935.2|930.2|932.7|927.7|375
1651239300000|2022-04-29 13:35:00|933.7|928.7|935.6|930.6|935.6|930.6|931.9|926.9|278
1651239600000|2022-04-29 13:40:00|935.4|930.4|936.9|931.9|937.6|932.6|935.3|930.3|243
1651239900000|2022-04-29 13:45:00|936.8|931.8|936.9|931.9|937.1|932.1|934.8|929.8|243
1651240200000|2022-04-29 13:50:00|937|932|941.5|936.5|941.9|936.9|936.2|931.2|298
1651240500000|2022-04-29 13:55:00|941.9|936.9|943.7|938.7|948.1|943.1|941.5|936.5|276
1651240800000|2022-04-29 14:00:00|943.8|938.8|945.3|940.3|946.9|941.9|943.8|938.8|244
1651241100000|2022-04-29 14:05:00|945.6|940.6|944.4|939.4|946.2|941.2|943.6|938.6|236
1651241400000|2022-04-29 14:10:00|944.5|939.5|943.3|938.3|945.7|940.7|943.3|938.3|236
1651241700000|2022-04-29 14:15:00|943.5|938.5|944.6|939.6|945.4|940.4|943.4|938.4|203
1651242000000|2022-04-29 14:20:00|944.1|939.1|945.2|940.2|945.8|940.8|944.1|939.1|167
1651242300000|2022-04-29 14:25:00|945|940|944.4|939.4|946.1|941.1|943.8|938.8|238
1651242600000|2022-04-29 14:30:00|944.5|939.5|942.1|937.1|944.6|939.6|942|937|235
1651242900000|2022-04-29 14:35:00|942|937|944.7|939.7|945.1|940.1|941.8|936.8|174
1651243200000|2022-04-29 14:40:00|944.6|939.6|942.8|937.8|945.2|940.2|942.8|937.8|189
1651243500000|2022-04-29 14:45:00|942.9|937.9|943.5|938.5|944.2|939.2|941.8|936.8|189
1651243800000|2022-04-29 14:50:00|943.4|938.4|941.7|936.7|943.5|938.5|939.7|934.7|235
1651244100000|2022-04-29 14:55:00|941.6|936.6|939.5|934.5|941.6|936.6|939.1|934.1|225
1651244400000|2022-04-29 15:00:00|939.6|934.6|937.7|932.7|940.3|935.3|937|932|303
1651244700000|2022-04-29 15:05:00|937.6|932.6|936.8|931.8|938.1|933.1|936.6|931.6|192
1651245000000|2022-04-29 15:10:00|936.9|931.9|935.7|930.7|937.4|932.4|934.6|929.6|184
1651245300000|2022-04-29 15:15:00|935.9|930.9|936.7|931.7|937.3|932.3|935.4|930.4|223
1651245600000|2022-04-29 15:20:00|936.6|931.6|935.4|930.4|937.2|932.2|935|930|164
1651245900000|2022-04-29 15:25:00|935.5|930.5|935.6|930.6|936.7|931.7|934.9|929.9|255
1651246200000|2022-04-29 15:30:00|935.7|930.7|936.9|931.9|937.3|932.3|935.3|930.3|183
1651246500000|2022-04-29 15:35:00|937|932|940.2|935.2|940.8|935.8|937|932|162
1651246800000|2022-04-29 15:40:00|940.1|935.1|942.5|937.5|943.5|938.5|939.6|934.6|184
1651247100000|2022-04-29 15:45:00|942.6|937.6|943.3|938.3|943.8|938.8|942.3|937.3|128
1651247400000|2022-04-29 15:50:00|943.2|938.2|943.3|938.3|944.2|939.2|942.7|937.7|136
1651247700000|2022-04-29 15:55:00|943.5|938.5|944.1|939.1|944.6|939.6|943.3|938.3|123
1651248000000|2022-04-29 16:00:00|944|939|942.5|937.5|944|939|941.7|936.7|133
1651248300000|2022-04-29 16:05:00|942.6|937.6|942.4|937.4|943.6|938.6|941.4|936.4|150
1651248600000|2022-04-29 16:10:00|942.3|937.3|944.6|939.6|944.8|939.8|941.9|936.9|135
1651248900000|2022-04-29 16:15:00|944.5|939.5|945.5|940.5|945.9|940.9|944.3|939.3|98
1651249200000|2022-04-29 16:20:00|945.4|940.4|945.2|940.2|946.5|941.5|945|940|87
1651249500000|2022-04-29 16:25:00|945.5|940.5|945.8|940.8|945.9|940.9|944.6|939.6|118
1651249800000|2022-04-29 16:30:00|945.7|940.7|944.5|939.5|945.8|940.8|944.5|939.5|100
1651250100000|2022-04-29 16:35:00|944.7|939.7|944.8|939.8|945.1|940.1|944.3|939.3|90
1651250400000|2022-04-29 16:40:00|944.9|939.9|945.6|940.6|946.1|941.1|944.5|939.5|63
1651250700000|2022-04-29 16:45:00|945.5|940.5|945.3|940.3|945.9|940.9|944.6|939.6|126
1651251000000|2022-04-29 16:50:00|945.4|940.4|944.8|939.8|946.1|941.1|944.8|939.8|89
1651251300000|2022-04-29 16:55:00|944.9|939.9|946.2|941.2|946.6|941.6|944.1|939.1|109
1651251600000|2022-04-29 17:00:00|946.1|941.1|950.1|945.1|952.2|947.2|946|941|364
1651251900000|2022-04-29 17:05:00|949.9|944.9|949|944|950.6|945.6|949|944|100
1651252200000|2022-04-29 17:10:00|949.1|944.1|950.1|945.1|950.7|945.7|949|944|109
1651252500000|2022-04-29 17:15:00|950|945|952.1|947.1|952.2|947.2|949.6|944.6|113
1651252800000|2022-04-29 17:20:00|952.2|947.2|952.3|947.3|952.7|947.7|951.1|946.1|89
1651253100000|2022-04-29 17:25:00|952.4|947.4|951|946|952.8|947.8|950.9|945.9|161
1651253400000|2022-04-29 17:30:00|950.9|945.9|951.1|946.1|951.6|946.6|950.6|945.6|120
1651253700000|2022-04-29 17:35:00|950.5|945.5|950.8|945.8|951.6|946.6|950.4|945.4|114
1651254000000|2022-04-29 17:40:00|950.9|945.9|949.6|944.6|951.1|946.1|949.5|944.5|122
1651254300000|2022-04-29 17:45:00|949.5|944.5|949.1|944.1|949.6|944.6|948.4|943.4|79
1651254600000|2022-04-29 17:50:00|949|944|949.2|944.2|949.6|944.6|948.7|943.7|69
1651254900000|2022-04-29 17:55:00|949.1|944.1|948.3|943.3|949.6|944.6|948.3|943.3|118
1651255200000|2022-04-29 18:00:00|948.4|943.4|948.2|943.2|948.5|943.5|947.5|942.5|77
1651255500000|2022-04-29 18:05:00|948.1|943.1|947|942|948.4|943.4|947|942|112
1651255800000|2022-04-29 18:10:00|946.9|941.9|947.1|942.1|947.3|942.3|946.5|941.5|81
1651256100000|2022-04-29 18:15:00|947.2|942.2|947.8|942.8|948.2|943.2|946.6|941.6|101
1651256400000|2022-04-29 18:20:00|947.7|942.7|947.1|942.1|947.9|942.9|946.7|941.7|86
1651256700000|2022-04-29 18:25:00|947|942|947|942|947.3|942.3|946.6|941.6|52
1651257000000|2022-04-29 18:30:00|947.1|942.1|947.8|942.8|948|943|947|942|73
1651257300000|2022-04-29 18:35:00|947.7|942.7|948|943|948.3|943.3|947.6|942.6|54
1651257600000|2022-04-29 18:40:00|947.8|942.8|948.2|943.2|948.2|943.2|947.2|942.2|46
1651257900000|2022-04-29 18:45:00|948.3|943.3|946.7|941.7|948.5|943.5|946.7|941.7|50
1651258200000|2022-04-29 18:50:00|946.9|941.9|946.1|941.1|947.1|942.1|945.9|940.9|68
1651258500000|2022-04-29 18:55:00|946|941|946.1|941.1|946.2|941.2|945.6|940.6|86
1651258800000|2022-04-29 19:00:00|946|941|945.8|940.8|946|941|945.3|940.3|108
1651259100000|2022-04-29 19:05:00|945.7|940.7|942.7|937.7|946|941|942.3|937.3|157
1651259400000|2022-04-29 19:10:00|942.9|937.9|941.4|936.4|942.9|937.9|940.8|935.8|215
1651259700000|2022-04-29 19:15:00|941.1|936.1|942.1|937.1|942.9|937.9|941|936|134
1651260000000|2022-04-29 19:20:00|941.9|936.9|941.2|936.2|942.3|937.3|941.2|936.2|126
1651260300000|2022-04-29 19:25:00|941|936|939.2|934.2|942|937|939.1|934.1|140
1651260600000|2022-04-29 19:30:00|938.9|933.9|940.8|935.8|941.3|936.3|937.8|932.8|138
1651260900000|2022-04-29 19:35:00|940.4|935.4|941.5|936.5|942.4|937.4|940.2|935.2|100
1651261200000|2022-04-29 19:40:00|941.4|936.4|942.9|937.9|943.6|938.6|941|936|117
1651261500000|2022-04-29 19:45:00|942.8|937.8|941.7|936.7|943.2|938.2|941.5|936.5|138
1651261800000|2022-04-29 19:50:00|941.9|936.9|940.9|935.9|942.3|937.3|940.8|935.8|179
1651262100000|2022-04-29 19:55:00|940.8|935.8|942.2|937.2|942.7|937.7|940.8|935.8|249
1651262400000|2022-04-29 20:00:00|942.3|937.3|941|936|942.5|937.5|941|936|135
1651262700000|2022-04-29 20:05:00|941.1|936.1|940.8|935.8|941.1|936.1|940.6|935.6|54
1651263000000|2022-04-29 20:10:00|940.7|935.7|941.8|936.8|941.8|936.8|940.7|935.7|53
1651263300000|2022-04-29 20:15:00|941.7|936.7|940.9|935.9|941.8|936.8|940.5|935.5|61
1651263600000|2022-04-29 20:20:00|940.8|935.8|942.2|937.2|942.2|937.2|940.8|935.8|28
1651263900000|2022-04-29 20:25:00|942.3|937.3|942.9|937.9|942.9|937.9|942.1|937.1|30
1651264200000|2022-04-29 20:30:00|942.8|937.8|942|937|942.9|937.9|942|937|31
1651264500000|2022-04-29 20:35:00|941.9|936.9|941.8|936.8|942|937|941.1|936.1|24
1651264800000|2022-04-29 20:40:00|941.7|936.7|941|936|941.8|936.8|940.9|935.9|23
1651265100000|2022-04-29 20:45:00|940.9|935.9|940.9|935.9|941.2|936.2|940.3|935.3|27
1651265400000|2022-04-29 20:50:00|939.3|934.3|943.4|932.7|943.4|934.3|939.3|932.3|13
1651265700000|2022-04-29 20:55:00|943.6|932.8|945.3|934.3|945.6|934.6|941.9|930.9|17
1651442400000|2022-05-01 22:00:00|945.6|934.6|945.6|934.6|945.6|934.6|945.6|934.6|1
1651444200000|2022-05-01 22:30:00|943.3|938.3|942.9|937.9|943.4|938.4|942.4|937.4|121
1651444500000|2022-05-01 22:35:00|943|938|942.1|937.1|943.1|938.1|942.1|937.1|74
1651444800000|2022-05-01 22:40:00|942.3|937.3|942.6|937.6|943|938|942.3|937.3|73
1651445100000|2022-05-01 22:45:00|942.7|937.7|942.9|937.9|942.9|937.9|942.2|937.2|86
1651445400000|2022-05-01 22:50:00|942.8|937.8|942.8|937.8|942.9|937.9|942.6|937.6|51
1651445700000|2022-05-01 22:55:00|942.9|937.9|943.8|938.8|944.5|939.5|942.9|937.9|39
1651446000000|2022-05-01 23:00:00|944|939|943.8|938.8|944.3|939.3|943.7|938.7|43
1651446300000|2022-05-01 23:05:00|943.7|938.7|945|940|945|940|943.6|938.6|48
1651446600000|2022-05-01 23:10:00|945.1|940.1|944.9|939.9|945.4|940.4|944.7|939.7|37
1651446900000|2022-05-01 23:15:00|945.2|940.2|946.7|941.7|946.8|941.8|944.7|939.7|38
1651447200000|2022-05-01 23:20:00|946.6|941.6|946.5|941.5|947.2|942.2|946.2|941.2|51
1651447500000|2022-05-01 23:25:00|946.4|941.4|946.3|941.3|947.1|942.1|946.3|941.3|65
1651447800000|2022-05-01 23:30:00|946.5|941.5|945.7|940.7|946.7|941.7|945.2|940.2|58
1651448100000|2022-05-01 23:35:00|945.9|940.9|945.8|940.8|946.2|941.2|944.7|939.7|54
1651448400000|2022-05-01 23:40:00|946|941|944.2|939.2|946.2|941.2|944.2|939.2|109
1651448700000|2022-05-01 23:45:00|944|939|940.6|935.6|944|939|940.6|935.6|128
1651449000000|2022-05-01 23:50:00|940.9|935.9|942.8|937.8|943.9|938.9|940.8|935.8|178
1651449300000|2022-05-01 23:55:00|942.9|937.9|941|936|942.9|937.9|940.7|935.7|186
1651449600000|2022-05-02 00:00:00|940.8|935.8|939.4|934.4|941|936|938.6|933.6|161
1651449900000|2022-05-02 00:05:00|939.5|934.5|939.1|934.1|939.9|934.9|937.2|932.2|171
1651450200000|2022-05-02 00:10:00|939|934|937|932|939.1|934.1|936.9|931.9|112
1651450500000|2022-05-02 00:15:00|936.9|931.9|937.6|932.6|937.6|932.6|936.6|931.6|124
1651450800000|2022-05-02 00:20:00|937.9|932.9|936.9|931.9|938.2|933.2|936.1|931.1|134
1651451100000|2022-05-02 00:25:00|936.6|931.6|936.8|931.8|938.1|933.1|936.4|931.4|135
1651451400000|2022-05-02 00:30:00|937|932|936.7|931.7|937.4|932.4|936|931|82
1651451700000|2022-05-02 00:35:00|936.3|931.3|935.8|930.8|936.8|931.8|935.7|930.7|76
1651452000000|2022-05-02 00:40:00|935.9|930.9|936.3|931.3|936.9|931.9|935.8|930.8|106
1651452300000|2022-05-02 00:45:00|936.4|931.4|936.1|931.1|936.8|931.8|934.7|929.7|155
1651452600000|2022-05-02 00:50:00|936.2|931.2|937.3|932.3|937.3|932.3|935.3|930.3|128
1651452900000|2022-05-02 00:55:00|937.4|932.4|937.1|932.1|937.5|932.5|936.6|931.6|123
1651453200000|2022-05-02 01:00:00|937.2|932.2|938.7|933.7|939|934|937.1|932.1|89
1651453500000|2022-05-02 01:05:00|938.5|933.5|938.5|933.5|939|934|938|933|56
1651453800000|2022-05-02 01:10:00|938.4|933.4|936.4|931.4|938.7|933.7|936.4|931.4|117
1651454100000|2022-05-02 01:15:00|936.3|931.3|936.9|931.9|937.1|932.1|936.2|931.2|92
1651454400000|2022-05-02 01:20:00|936.8|931.8|936.4|931.4|937.9|932.9|936.3|931.3|87
1651454700000|2022-05-02 01:25:00|936.1|931.1|936.4|931.4|937|932|935.8|930.8|102
1651455000000|2022-05-02 01:30:00|936.1|931.1|937|932|937.7|932.7|935.7|930.7|98
1651455300000|2022-05-02 01:35:00|936.8|931.8|936.2|931.2|936.9|931.9|935.9|930.9|68
1651455600000|2022-05-02 01:40:00|936.3|931.3|935.9|930.9|936.6|931.6|935.7|930.7|59
1651455900000|2022-05-02 01:45:00|935.8|930.8|934.8|929.8|935.9|930.9|934.5|929.5|81
1651456200000|2022-05-02 01:50:00|934.6|929.6|934|929|935.6|930.6|934|929|65
1651456500000|2022-05-02 01:55:00|934.1|929.1|933.4|928.4|934.6|929.6|933.2|928.2|68
1651456800000|2022-05-02 02:00:00|933.2|928.2|933.9|928.9|934.4|929.4|933.2|928.2|81
1651457100000|2022-05-02 02:05:00|933.8|928.8|932.9|927.9|934.3|929.3|932.6|927.6|107
1651457400000|2022-05-02 02:10:00|932.8|927.8|932.2|927.2|933|928|931.9|926.9|70
1651457700000|2022-05-02 02:15:00|932.5|927.5|932.3|927.3|932.5|927.5|931.7|926.7|42
1651458000000|2022-05-02 02:20:00|932.2|927.2|932.1|927.1|932.5|927.5|931.9|926.9|79
1651458300000|2022-05-02 02:25:00|932.2|927.2|932.3|927.3|932.3|927.3|931.1|926.1|100
1651458600000|2022-05-02 02:30:00|932.5|927.5|933.4|928.4|933.6|928.6|932.3|927.3|90
1651458900000|2022-05-02 02:35:00|933.3|928.3|935.3|930.3|935.4|930.4|933.2|928.2|84
1651459200000|2022-05-02 02:40:00|935.2|930.2|936.3|931.3|936.6|931.6|934.9|929.9|38
1651459500000|2022-05-02 02:45:00|936.4|931.4|935.3|930.3|936.5|931.5|935.2|930.2|65
1651459800000|2022-05-02 02:50:00|935.5|930.5|935.2|930.2|936.1|931.1|935.1|930.1|55
1651460100000|2022-05-02 02:55:00|935.3|930.3|935.4|930.4|936.2|931.2|935.2|930.2|55
1651460400000|2022-05-02 03:00:00|935.5|930.5|936.1|931.1|936.2|931.2|935.5|930.5|85
1651460700000|2022-05-02 03:05:00|936.2|931.2|936.1|931.1|937.1|932.1|936.1|931.1|89
1651461000000|2022-05-02 03:10:00|936|931|935.3|930.3|936.1|931.1|935.1|930.1|77
1651461300000|2022-05-02 03:15:00|935.2|930.2|936.2|931.2|936.2|931.2|934.8|929.8|45
1651461600000|2022-05-02 03:20:00|936.1|931.1|936.2|931.2|936.4|931.4|936|931|39
1651461900000|2022-05-02 03:25:00|936.3|931.3|935.4|930.4|936.4|931.4|935.4|930.4|90
1651462200000|2022-05-02 03:30:00|935.6|930.6|935|930|935.6|930.6|934.8|929.8|90
1651462500000|2022-05-02 03:35:00|935.1|930.1|935.7|930.7|935.9|930.9|935.1|930.1|70
1651462800000|2022-05-02 03:40:00|935.8|930.8|936.2|931.2|936.8|931.8|935.7|930.7|63
1651463100000|2022-05-02 03:45:00|936.1|931.1|936.6|931.6|936.7|931.7|935.8|930.8|61
1651463400000|2022-05-02 03:50:00|936.5|931.5|936.8|931.8|937.5|932.5|936.5|931.5|69
1651463700000|2022-05-02 03:55:00|936.9|931.9|936.5|931.5|937.2|932.2|936.4|931.4|46
1651464000000|2022-05-02 04:00:00|936.6|931.6|936.1|931.1|937|932|935.8|930.8|64
1651464300000|2022-05-02 04:05:00|935.9|930.9|935.9|930.9|936.1|931.1|935.6|930.6|64
1651464600000|2022-05-02 04:10:00|935.7|930.7|935.9|930.9|936.3|931.3|935.6|930.6|48
1651464900000|2022-05-02 04:15:00|936|931|935.8|930.8|936|931|935.6|930.6|47
1651465200000|2022-05-02 04:20:00|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|52
1651465500000|2022-05-02 04:25:00|935.8|930.8|935.4|930.4|935.9|930.9|935.2|930.2|54
1651465800000|2022-05-02 04:30:00|935.3|930.3|935.2|930.2|935.6|930.6|935.2|930.2|72
1651466100000|2022-05-02 04:35:00|935.3|930.3|934.8|929.8|935.9|930.9|934.8|929.8|81
1651466400000|2022-05-02 04:40:00|934.7|929.7|935.9|930.9|936.3|931.3|934.7|929.7|93
1651466700000|2022-05-02 04:45:00|935.8|930.8|935.6|930.6|936.5|931.5|935.5|930.5|49
1651467000000|2022-05-02 04:50:00|935.7|930.7|935.7|930.7|935.8|930.8|935.5|930.5|35
1651467300000|2022-05-02 04:55:00|935.8|930.8|935.7|930.7|936.5|931.5|935.7|930.7|69
1651467600000|2022-05-02 05:00:00|935.6|930.6|934.5|929.5|935.7|930.7|934.5|929.5|116
1651467900000|2022-05-02 05:05:00|934.4|929.4|935.1|930.1|935.6|930.6|934.4|929.4|45
1651468200000|2022-05-02 05:10:00|935.2|930.2|934.9|929.9|935.5|930.5|934.6|929.6|90
1651468500000|2022-05-02 05:15:00|935|930|935.5|930.5|935.7|930.7|934.6|929.6|52
1651468800000|2022-05-02 05:20:00|935.7|930.7|935.7|930.7|935.8|930.8|934.9|929.9|38
1651469100000|2022-05-02 05:25:00|935.6|930.6|936|931|936|931|935.4|930.4|40
1651469400000|2022-05-02 05:30:00|935.8|930.8|935.5|930.5|935.8|930.8|935|930|47
1651469700000|2022-05-02 05:35:00|935.4|930.4|937.2|932.2|937.4|932.4|935.4|930.4|81
1651470000000|2022-05-02 05:40:00|937.1|932.1|935.3|930.3|937.2|932.2|935.2|930.2|62
1651470300000|2022-05-02 05:45:00|935.6|930.6|936.6|931.6|936.6|931.6|935.6|930.6|72
1651470600000|2022-05-02 05:50:00|936.1|931.1|935.9|930.9|936.7|931.7|935.8|930.8|87
1651470900000|2022-05-02 05:55:00|936|931|935.7|930.7|936.2|931.2|935.5|930.5|60
1651471200000|2022-05-02 06:00:00|935.8|930.8|935.3|930.3|935.9|930.9|934.8|929.8|124
1651471500000|2022-05-02 06:05:00|935.2|930.2|934.4|929.4|935.9|930.9|933.8|928.8|168
1651471800000|2022-05-02 06:10:00|934.3|929.3|935.7|930.7|935.7|930.7|934.1|929.1|125
1651472100000|2022-05-02 06:15:00|935.8|930.8|936|931|936|931|934.4|929.4|97
1651472400000|2022-05-02 06:20:00|935.9|930.9|937.1|932.1|937.3|932.3|935.6|930.6|131
1651472700000|2022-05-02 06:25:00|937|932|937.4|932.4|938|933|936.8|931.8|139
1651473000000|2022-05-02 06:30:00|937.7|932.7|937.7|932.7|938|933|937.5|932.5|50
1651473300000|2022-05-02 06:35:00|937.6|932.6|938.5|933.5|938.7|933.7|937.5|932.5|51
1651473600000|2022-05-02 06:40:00|938.4|933.4|938.4|933.4|938.6|933.6|937.9|932.9|73
1651473900000|2022-05-02 06:45:00|938.3|933.3|938.6|933.6|938.8|933.8|938.1|933.1|46
1651474200000|2022-05-02 06:50:00|938.7|933.7|940.4|935.4|940.4|935.4|938.5|933.5|90
1651474500000|2022-05-02 06:55:00|940.6|935.6|941.1|936.1|941.3|936.3|939.3|934.3|84
1651474800000|2022-05-02 07:00:00|941.2|936.2|941.9|936.9|942|937|939.9|934.9|121
1651475100000|2022-05-02 07:05:00|941.7|936.7|941.9|936.9|942.6|937.6|940.7|935.7|129
1651475400000|2022-05-02 07:10:00|941.8|936.8|943.5|938.5|944.4|939.4|941.6|936.6|156
1651475700000|2022-05-02 07:15:00|943.4|938.4|943.8|938.8|944.6|939.6|943.4|938.4|118
1651476000000|2022-05-02 07:20:00|943.7|938.7|944.2|939.2|944.6|939.6|942.5|937.5|79
1651476300000|2022-05-02 07:25:00|944.3|939.3|943.8|938.8|945.8|940.8|943.4|938.4|113
1651476600000|2022-05-02 07:30:00|943.6|938.6|942.5|937.5|944.2|939.2|942.1|937.1|138
1651476900000|2022-05-02 07:35:00|942.4|937.4|941.8|936.8|942.6|937.6|941.2|936.2|121
1651477200000|2022-05-02 07:40:00|941.7|936.7|942.9|937.9|943.5|938.5|941.2|936.2|102
1651477500000|2022-05-02 07:45:00|943|938|943.8|938.8|944.2|939.2|942.9|937.9|77
1651477800000|2022-05-02 07:50:00|943.7|938.7|944.1|939.1|944.3|939.3|943.7|938.7|94
1651478100000|2022-05-02 07:55:00|944.2|939.2|940.8|935.8|944.4|939.4|940.8|935.8|160
1651478400000|2022-05-02 08:00:00|940.7|935.7|944.1|939.1|944.2|939.2|940.6|935.6|184
1651478700000|2022-05-02 08:05:00|944.2|939.2|943.6|938.6|944.7|939.7|941.3|936.3|109
1651479000000|2022-05-02 08:10:00|943.5|938.5|944.4|939.4|945.1|940.1|943.5|938.5|101
1651479300000|2022-05-02 08:15:00|944.3|939.3|942.2|937.2|944.5|939.5|942|937|92
1651479600000|2022-05-02 08:20:00|942.1|937.1|941.1|936.1|943|938|940.5|935.5|123
1651479900000|2022-05-02 08:25:00|941.2|936.2|940.7|935.7|941.2|936.2|940|935|75
1651480200000|2022-05-02 08:30:00|940.8|935.8|939.7|934.7|941|936|939.6|934.6|72
1651480500000|2022-05-02 08:35:00|939.6|934.6|940.7|935.7|941|936|939.3|934.3|76
1651480800000|2022-05-02 08:40:00|941|936|939.4|934.4|941|936|938.9|933.9|146
1651481100000|2022-05-02 08:45:00|939.6|934.6|941|936|941.1|936.1|939.2|934.2|69
1651481400000|2022-05-02 08:50:00|941.1|936.1|940.8|935.8|941.1|936.1|940.2|935.2|89
1651481700000|2022-05-02 08:55:00|940.9|935.9|941.5|936.5|941.9|936.9|940.9|935.9|112
1651482000000|2022-05-02 09:00:00|941.6|936.6|939.3|934.3|942.3|937.3|938.8|933.8|144
1651482300000|2022-05-02 09:05:00|939.4|934.4|941.5|936.5|941.8|936.8|939.4|934.4|97
1651482600000|2022-05-02 09:10:00|941.6|936.6|942.2|937.2|942.2|937.2|940.8|935.8|84
1651482900000|2022-05-02 09:15:00|942.3|937.3|942.7|937.7|943|938|942.1|937.1|104
1651483200000|2022-05-02 09:20:00|942.8|937.8|943.5|938.5|943.7|938.7|942.6|937.6|102
1651483500000|2022-05-02 09:25:00|943.3|938.3|944.6|939.6|944.7|939.7|943.2|938.2|74
1651483800000|2022-05-02 09:30:00|944.5|939.5|943.6|938.6|944.6|939.6|943.5|938.5|73
1651484100000|2022-05-02 09:35:00|943.8|938.8|943.6|938.6|943.8|938.8|943.1|938.1|69
1651484400000|2022-05-02 09:40:00|943.4|938.4|943.7|938.7|943.8|938.8|943.3|938.3|95
1651484700000|2022-05-02 09:45:00|943.8|938.8|943.5|938.5|943.8|938.8|942.6|937.6|67
1651485000000|2022-05-02 09:50:00|943.6|938.6|943.8|938.8|943.9|938.9|943.4|938.4|86
1651485300000|2022-05-02 09:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.1|938.1|61
1651485600000|2022-05-02 10:00:00|943.5|938.5|943.2|938.2|943.8|938.8|942.9|937.9|78
1651485900000|2022-05-02 10:05:00|943.3|938.3|942.5|937.5|943.4|938.4|942.2|937.2|81
1651486200000|2022-05-02 10:10:00|942.4|937.4|942|937|942.8|937.8|941.7|936.7|65
1651486500000|2022-05-02 10:15:00|942.1|937.1|942.7|937.7|942.8|937.8|941.9|936.9|91
1651486800000|2022-05-02 10:20:00|942.9|937.9|941.9|936.9|943.2|938.2|941.6|936.6|49
1651487100000|2022-05-02 10:25:00|942|937|942.4|937.4|942.9|937.9|941.9|936.9|76
1651487400000|2022-05-02 10:30:00|942.5|937.5|943|938|943|938|941.7|936.7|46
1651487700000|2022-05-02 10:35:00|942.6|937.6|943.4|938.4|943.5|938.5|942.5|937.5|72
1651488000000|2022-05-02 10:40:00|943.5|938.5|944.3|939.3|944.8|939.8|943.4|938.4|65
1651488300000|2022-05-02 10:45:00|944.4|939.4|945.2|940.2|945.5|940.5|944.4|939.4|68
1651488600000|2022-05-02 10:50:00|945.1|940.1|945|940|945.6|940.6|944.7|939.7|67
1651488900000|2022-05-02 10:55:00|945.1|940.1|945.2|940.2|945.5|940.5|944.9|939.9|102
1651489200000|2022-05-02 11:00:00|945.3|940.3|944.8|939.8|945.8|940.8|944.8|939.8|70
1651489500000|2022-05-02 11:05:00|944.9|939.9|944.4|939.4|944.9|939.9|943.9|938.9|83
1651489800000|2022-05-02 11:10:00|944.6|939.6|944.9|939.9|945.3|940.3|944.4|939.4|96
1651490100000|2022-05-02 11:15:00|944.8|939.8|945.1|940.1|945.3|940.3|944.3|939.3|129
1651490400000|2022-05-02 11:20:00|945.2|940.2|946.5|941.5|946.7|941.7|944.8|939.8|111
1651490700000|2022-05-02 11:25:00|946.7|941.7|946.3|941.3|947.2|942.2|946.3|941.3|33
1651491000000|2022-05-02 11:30:00|946.2|941.2|945.3|940.3|946.4|941.4|945.3|940.3|64
1651491300000|2022-05-02 11:35:00|944.9|939.9|944|939|945.2|940.2|943.3|938.3|122
1651491600000|2022-05-02 11:40:00|944.1|939.1|943.9|938.9|944.1|939.1|943.6|938.6|81
1651491900000|2022-05-02 11:45:00|944|939|942.7|937.7|944.3|939.3|942.3|937.3|65
1651492200000|2022-05-02 11:50:00|942.8|937.8|942.8|937.8|943.5|938.5|942.6|937.6|74
1651492500000|2022-05-02 11:55:00|942.7|937.7|941.9|936.9|942.8|937.8|941.4|936.4|92
1651492800000|2022-05-02 12:00:00|941.7|936.7|939.5|934.5|942.1|937.1|938.7|933.7|156
1651493100000|2022-05-02 12:05:00|939.6|934.6|939.4|934.4|941|936|937.8|932.8|253
1651493400000|2022-05-02 12:10:00|939.3|934.3|938.9|933.9|940.3|935.3|938.1|933.1|164
1651493700000|2022-05-02 12:15:00|939|934|936.3|931.3|940.8|935.8|935.6|930.6|172
1651494000000|2022-05-02 12:20:00|936.8|931.8|939.8|934.8|940.7|935.7|934.2|929.2|324
1651494300000|2022-05-02 12:25:00|940.1|935.1|940.6|935.6|941.6|936.6|939.3|934.3|205
1651494600000|2022-05-02 12:30:00|940.5|935.5|938|933|940.8|935.8|937.1|932.1|264
1651494900000|2022-05-02 12:35:00|938.3|933.3|937|932|940.3|935.3|937|932|180
1651495200000|2022-05-02 12:40:00|936.9|931.9|938.5|933.5|939.3|934.3|936.7|931.7|248
1651495500000|2022-05-02 12:45:00|938.4|933.4|934.7|929.7|939.1|934.1|934.7|929.7|211
1651495800000|2022-05-02 12:50:00|934.5|929.5|932.8|927.8|935.8|930.8|932.5|927.5|264
1651496100000|2022-05-02 12:55:00|932.7|927.7|932.3|927.3|934|929|931.5|926.5|236
1651496400000|2022-05-02 13:00:00|932.2|927.2|932.2|927.2|933.9|928.9|932|927|220
1651496700000|2022-05-02 13:05:00|932.1|927.1|931.3|926.3|932.7|927.7|931.2|926.2|119
1651497000000|2022-05-02 13:10:00|931.1|926.1|936.9|931.9|937.1|932.1|930.9|925.9|207
1651497300000|2022-05-02 13:15:00|936.8|931.8|935.4|930.4|937.8|932.8|935.1|930.1|163
1651497600000|2022-05-02 13:20:00|935.9|930.9|935.7|930.7|936.8|931.8|935.1|930.1|160
1651497900000|2022-05-02 13:25:00|936|931|933.5|928.5|936.5|931.5|933.5|928.5|143
1651498200000|2022-05-02 13:30:00|933.6|928.6|933.3|928.3|933.7|928.7|931.7|926.7|351
1651498500000|2022-05-02 13:35:00|933.2|928.2|932.6|927.6|935|930|932.4|927.4|385
1651498800000|2022-05-02 13:40:00|932.5|927.5|930.5|925.5|932.7|927.7|930.4|925.4|283
1651499100000|2022-05-02 13:45:00|930.4|925.4|925.8|920.8|930.5|925.5|924.5|919.5|322
1651499400000|2022-05-02 13:50:00|926.1|921.1|922.5|917.5|926.1|921.1|919.6|914.6|359
1651499700000|2022-05-02 13:55:00|922.9|917.9|924|919|924.2|919.2|920.3|915.3|300
1651500000000|2022-05-02 14:00:00|924.3|919.3|927.1|922.1|927.5|922.5|922.5|917.5|410
1651500300000|2022-05-02 14:05:00|926.9|921.9|927.5|922.5|927.7|922.7|926|921|347
1651500600000|2022-05-02 14:10:00|927.4|922.4|927.8|922.8|929.3|924.3|926.8|921.8|325
1651500900000|2022-05-02 14:15:00|927.7|922.7|933.2|928.2|933.2|928.2|927.4|922.4|313
1651501200000|2022-05-02 14:20:00|933.1|928.1|932.3|927.3|934|929|931.8|926.8|323
1651501500000|2022-05-02 14:25:00|932.4|927.4|935.1|930.1|936.9|931.9|932.4|927.4|276
1651501800000|2022-05-02 14:30:00|935.2|930.2|938.5|933.5|938.6|933.6|933.7|928.7|215
1651502100000|2022-05-02 14:35:00|938.6|933.6|937|932|938.9|933.9|936.5|931.5|181
1651502400000|2022-05-02 14:40:00|937.4|932.4|938|933|938.8|933.8|936.9|931.9|206
1651502700000|2022-05-02 14:45:00|938.2|933.2|939.8|934.8|940.4|935.4|937.8|932.8|213
1651503000000|2022-05-02 14:50:00|939.7|934.7|939.1|934.1|940.2|935.2|938.8|933.8|214
1651503300000|2022-05-02 14:55:00|939|934|939.1|934.1|939.6|934.6|938.6|933.6|147
1651503600000|2022-05-02 15:00:00|939.3|934.3|938.6|933.6|940.5|935.5|938.4|933.4|152
1651503900000|2022-05-02 15:05:00|938.7|933.7|940.1|935.1|940.2|935.2|937.3|932.3|170
1651504200000|2022-05-02 15:10:00|940.5|935.5|940.5|935.5|941.1|936.1|937.9|932.9|147
1651504500000|2022-05-02 15:15:00|940.3|935.3|939.4|934.4|940.9|935.9|939|934|145
1651504800000|2022-05-02 15:20:00|939.3|934.3|940.5|935.5|940.6|935.6|938.8|933.8|127
1651505100000|2022-05-02 15:25:00|940.4|935.4|942.3|937.3|942.5|937.5|939.3|934.3|221
1651505400000|2022-05-02 15:30:00|942.2|937.2|943.6|938.6|943.7|938.7|941.3|936.3|158
1651505700000|2022-05-02 15:35:00|943.5|938.5|945.8|940.8|946.3|941.3|943.2|938.2|256
1651506000000|2022-05-02 15:40:00|945.7|940.7|945.8|940.8|946.5|941.5|945.1|940.1|168
1651506300000|2022-05-02 15:45:00|946.2|941.2|947.1|942.1|947.7|942.7|946|941|180
1651506600000|2022-05-02 15:50:00|946.9|941.9|946.8|941.8|947.4|942.4|946.2|941.2|194
1651506900000|2022-05-02 15:55:00|947|942|943.8|938.8|947.1|942.1|943.2|938.2|166
1651507200000|2022-05-02 16:00:00|943.7|938.7|943.7|938.7|944.8|939.8|943.2|938.2|257
1651507500000|2022-05-02 16:05:00|943.9|938.9|942.9|937.9|944.6|939.6|942.2|937.2|176
1651507800000|2022-05-02 16:10:00|942.7|937.7|944.4|939.4|944.9|939.9|942.4|937.4|108
1651508100000|2022-05-02 16:15:00|944.1|939.1|944.3|939.3|944.8|939.8|943.6|938.6|151
1651508400000|2022-05-02 16:20:00|944.2|939.2|943.8|938.8|945.6|940.6|943.7|938.7|148
1651508700000|2022-05-02 16:25:00|943.7|938.7|944.6|939.6|945.5|940.5|943.7|938.7|123
1651509000000|2022-05-02 16:30:00|944.7|939.7|944.7|939.7|945|940|944.4|939.4|100
1651509300000|2022-05-02 16:35:00|944.8|939.8|944.7|939.7|945.2|940.2|944.4|939.4|100
1651509600000|2022-05-02 16:40:00|944.5|939.5|943.2|938.2|944.8|939.8|943.2|938.2|96
1651509900000|2022-05-02 16:45:00|943.5|938.5|944.9|939.9|945.2|940.2|943.1|938.1|167
1651510200000|2022-05-02 16:50:00|945|940|945|940|945.8|940.8|944.6|939.6|112
1651510500000|2022-05-02 16:55:00|944.9|939.9|943.9|938.9|945.3|940.3|942.9|937.9|183
1651510800000|2022-05-02 17:00:00|944|939|942.8|937.8|944.6|939.6|942|937|160
1651511100000|2022-05-02 17:05:00|942.7|937.7|941.5|936.5|942.9|937.9|941.3|936.3|168
1651511400000|2022-05-02 17:10:00|941.6|936.6|941.7|936.7|942.1|937.1|941.1|936.1|126
1651511700000|2022-05-02 17:15:00|941.8|936.8|942|937|942.3|937.3|941.3|936.3|105
1651512000000|2022-05-02 17:20:00|941.8|936.8|940.4|935.4|941.8|936.8|940|935|96
1651512300000|2022-05-02 17:25:00|940.5|935.5|939.4|934.4|940.8|935.8|939.4|934.4|139
1651512600000|2022-05-02 17:30:00|939.5|934.5|940.1|935.1|940.9|935.9|939.2|934.2|112
1651512900000|2022-05-02 17:35:00|940.5|935.5|941.2|936.2|941.7|936.7|940.5|935.5|96
1651513200000|2022-05-02 17:40:00|941.4|936.4|941.8|936.8|942.9|937.9|941.4|936.4|96
1651513500000|2022-05-02 17:45:00|941.9|936.9|941.7|936.7|942.3|937.3|941|936|70
1651513800000|2022-05-02 17:50:00|941.8|936.8|941.8|936.8|942.2|937.2|941.4|936.4|91
1651514100000|2022-05-02 17:55:00|941.7|936.7|942.5|937.5|942.6|937.6|941.7|936.7|117
1651514400000|2022-05-02 18:00:00|942.6|937.6|942.1|937.1|942.8|937.8|941.9|936.9|110
1651514700000|2022-05-02 18:05:00|942|937|941.1|936.1|942.1|937.1|941|936|75
1651515000000|2022-05-02 18:10:00|941.2|936.2|939.9|934.9|941.2|936.2|939.6|934.6|100
1651515300000|2022-05-02 18:15:00|940|935|940.3|935.3|940.7|935.7|939.6|934.6|124
1651515600000|2022-05-02 18:20:00|940|935|940|935|940.2|935.2|939.6|934.6|123
1651515900000|2022-05-02 18:25:00|940.1|935.1|940.2|935.2|940.8|935.8|939.8|934.8|88
1651516200000|2022-05-02 18:30:00|940.1|935.1|939.8|934.8|940.5|935.5|939.7|934.7|86
1651516500000|2022-05-02 18:35:00|939.7|934.7|939.1|934.1|939.9|934.9|938.9|933.9|80
1651516800000|2022-05-02 18:40:00|939.2|934.2|938.6|933.6|939.3|934.3|938.1|933.1|145
1651517100000|2022-05-02 18:45:00|938.7|933.7|939.1|934.1|939.7|934.7|938.4|933.4|112
1651517400000|2022-05-02 18:50:00|939|934|938.9|933.9|939.5|934.5|938.7|933.7|67
1651517700000|2022-05-02 18:55:00|939|934|937.6|932.6|939.3|934.3|937.5|932.5|109
1651518000000|2022-05-02 19:00:00|937.5|932.5|938.7|933.7|938.7|933.7|937.5|932.5|145
1651518300000|2022-05-02 19:05:00|938.6|933.6|939.4|934.4|939.6|934.6|938.5|933.5|100
1651518600000|2022-05-02 19:10:00|939.7|934.7|939.8|934.8|940.3|935.3|939|934|154
1651518900000|2022-05-02 19:15:00|939.7|934.7|940.6|935.6|941|936|939.5|934.5|82
1651519200000|2022-05-02 19:20:00|940.7|935.7|941.2|936.2|941.8|936.8|940.7|935.7|84
1651519500000|2022-05-02 19:25:00|941.1|936.1|940.9|935.9|941.2|936.2|940.6|935.6|118
1651519800000|2022-05-02 19:30:00|940.8|935.8|939.8|934.8|941.2|936.2|939.6|934.6|138
1651520100000|2022-05-02 19:35:00|940|935|939.9|934.9|940.2|935.2|939.4|934.4|88
1651520400000|2022-05-02 19:40:00|940|935|940.2|935.2|940.6|935.6|939.6|934.6|155
1651520700000|2022-05-02 19:45:00|940.3|935.3|940.6|935.6|940.9|935.9|940|935|151
1651521000000|2022-05-02 19:50:00|940.7|935.7|941.9|936.9|941.9|936.9|940.3|935.3|109
1651521300000|2022-05-02 19:55:00|941.8|936.8|941.7|936.7|942.5|937.5|941.4|936.4|108
1651521600000|2022-05-02 20:00:00|941.5|936.5|941|936|941.6|936.6|941|936|33
1651521900000|2022-05-02 20:05:00|941.2|936.2|941.9|936.9|942|937|941.1|936.1|35
1651522200000|2022-05-02 20:10:00|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|28
1651522500000|2022-05-02 20:15:00|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|48
1651522800000|2022-05-02 20:20:00|941|936|941.2|936.2|941.2|936.2|941|936|21
1651523100000|2022-05-02 20:25:00|941.1|936.1|940|935|941.3|936.3|940|935|52
1651523400000|2022-05-02 20:30:00|940.1|935.1|940.5|935.5|940.5|935.5|940|935|17
1651523700000|2022-05-02 20:35:00|940.7|935.7|940.6|935.6|941|936|940.6|935.6|19
1651524000000|2022-05-02 20:40:00|940.7|935.7|940.8|935.8|940.8|935.8|940.4|935.4|22
1651524300000|2022-05-02 20:45:00|940.9|935.9|940.5|935.5|941.1|936.1|940.4|935.4|42
1651524600000|2022-05-02 20:50:00|940.4|935.4|939.9|934.9|940.5|935.5|939.7|934.7|23
1651524900000|2022-05-02 20:55:00|939.8|934.8|944.2|933.2|944.3|934.8|939.6|931|40
1651528800000|2022-05-02 22:00:00|945.3|934.3|943.1|938.1|947.1|938.1|942.3|934.3|90
1651529100000|2022-05-02 22:05:00|943|938|942.4|937.4|943.1|938.1|942.1|937.1|41
1651529400000|2022-05-02 22:10:00|942.8|937.8|942.9|937.9|943|938|942.8|937.8|10
1651529700000|2022-05-02 22:15:00|943|938|943|938|943|938|942.9|937.9|11
1651530000000|2022-05-02 22:20:00|943.1|938.1|942.7|937.7|943.1|938.1|942.7|937.7|37
1651530300000|2022-05-02 22:25:00|942.8|937.8|943|938|943|938|942.1|937.1|29
1651530600000|2022-05-02 22:30:00|942.8|937.8|942.9|937.9|943.1|938.1|942.3|937.3|31
1651530900000|2022-05-02 22:35:00|943|938|943.2|938.2|943.3|938.3|943|938|53
1651531200000|2022-05-02 22:40:00|943.1|938.1|942.2|937.2|943.2|938.2|942.2|937.2|59
1651531500000|2022-05-02 22:45:00|942.6|937.6|943.2|938.2|943.2|938.2|942.6|937.6|91
1651531800000|2022-05-02 22:50:00|943.3|938.3|943.1|938.1|943.5|938.5|943.1|938.1|35
1651532100000|2022-05-02 22:55:00|943.2|938.2|943.3|938.3|943.3|938.3|942.5|937.5|27
1651532400000|2022-05-02 23:00:00|943.2|938.2|942.7|937.7|943.3|938.3|942.3|937.3|31
1651532700000|2022-05-02 23:05:00|942.6|937.6|942.2|937.2|942.7|937.7|942.1|937.1|35
1651533000000|2022-05-02 23:10:00|942.1|937.1|942.3|937.3|942.3|937.3|941.5|936.5|50
1651533300000|2022-05-02 23:15:00|942.2|937.2|942.5|937.5|942.6|937.6|942.1|937.1|25
1651533600000|2022-05-02 23:20:00|942.6|937.6|943|938|943.3|938.3|942.6|937.6|33
1651533900000|2022-05-02 23:25:00|943.1|938.1|943.1|938.1|943.2|938.2|942.9|937.9|14
1651534200000|2022-05-02 23:30:00|943|938|943.3|938.3|943.4|938.4|943|938|27
1651534500000|2022-05-02 23:35:00|943.2|938.2|942.7|937.7|943.4|938.4|942.5|937.5|42
1651534800000|2022-05-02 23:40:00|942.8|937.8|943.1|938.1|943.1|938.1|942.7|937.7|24
1651535100000|2022-05-02 23:45:00|943.2|938.2|943|938|943.2|938.2|942.7|937.7|21
1651535400000|2022-05-02 23:50:00|943.1|938.1|943.5|938.5|943.6|938.6|943|938|20
1651535700000|2022-05-02 23:55:00|943.6|938.6|943.2|938.2|943.7|938.7|943.1|938.1|52
1651536000000|2022-05-03 00:00:00|943.4|938.4|943.8|938.8|944.2|939.2|943.4|938.4|158
1651536300000|2022-05-03 00:05:00|943.9|938.9|945.3|940.3|946.1|941.1|943.8|938.8|141
1651536600000|2022-05-03 00:10:00|945.2|940.2|945.8|940.8|946.3|941.3|945.1|940.1|91
1651536900000|2022-05-03 00:15:00|945.7|940.7|945.1|940.1|945.8|940.8|945|940|76
1651537200000|2022-05-03 00:20:00|945.2|940.2|945.2|940.2|945.8|940.8|944.9|939.9|119
1651537500000|2022-05-03 00:25:00|945.3|940.3|944.7|939.7|945.8|940.8|944.7|939.7|201
1651537800000|2022-05-03 00:30:00|944.9|939.9|945.8|940.8|945.8|940.8|944.6|939.6|145
1651538100000|2022-05-03 00:35:00|945.7|940.7|946.6|941.6|947|942|945.7|940.7|110
1651538400000|2022-05-03 00:40:00|946.5|941.5|946|941|947.2|942.2|945.8|940.8|94
1651538700000|2022-05-03 00:45:00|946.1|941.1|946.1|941.1|946.6|941.6|945.7|940.7|124
1651539000000|2022-05-03 00:50:00|946.2|941.2|947|942|947.3|942.3|945.7|940.7|137
1651539300000|2022-05-03 00:55:00|947.1|942.1|948.3|943.3|948.4|943.4|946.6|941.6|119
1651539600000|2022-05-03 01:00:00|948.1|943.1|947.1|942.1|948.2|943.2|946.7|941.7|98
1651539900000|2022-05-03 01:05:00|947|942|947.2|942.2|947.2|942.2|945.4|940.4|112
1651540200000|2022-05-03 01:10:00|947.1|942.1|945.5|940.5|947.2|942.2|944.9|939.9|131
1651540500000|2022-05-03 01:15:00|945.3|940.3|945.2|940.2|946.3|941.3|945.2|940.2|82
1651540800000|2022-05-03 01:20:00|944.9|939.9|946|941|946|941|944.7|939.7|74
1651541100000|2022-05-03 01:25:00|946.1|941.1|944.7|939.7|946.3|941.3|944.4|939.4|85
1651541400000|2022-05-03 01:30:00|944.6|939.6|944.9|939.9|946.2|941.2|944.6|939.6|56
1651541700000|2022-05-03 01:35:00|944.8|939.8|944.4|939.4|945.4|940.4|944|939|96
1651542000000|2022-05-03 01:40:00|944.3|939.3|943.7|938.7|944.4|939.4|943.3|938.3|108
1651542300000|2022-05-03 01:45:00|943.8|938.8|944.7|939.7|944.8|939.8|943.5|938.5|109
1651542600000|2022-05-03 01:50:00|944.6|939.6|944.7|939.7|945.9|940.9|944.4|939.4|66
1651542900000|2022-05-03 01:55:00|944.8|939.8|944.8|939.8|945|940|944.1|939.1|48
1651543200000|2022-05-03 02:00:00|944.9|939.9|944.8|939.8|945.7|940.7|944.4|939.4|106
1651543500000|2022-05-03 02:05:00|944.7|939.7|945.2|940.2|945.3|940.3|944.4|939.4|34
1651543800000|2022-05-03 02:10:00|945.1|940.1|945.5|940.5|945.9|940.9|944.8|939.8|74
1651544100000|2022-05-03 02:15:00|945.4|940.4|946.3|941.3|946.4|941.4|945.4|940.4|39
1651544400000|2022-05-03 02:20:00|946.4|941.4|945.9|940.9|947.1|942.1|945.4|940.4|48
1651544700000|2022-05-03 02:25:00|945.8|940.8|945.7|940.7|945.9|940.9|945.4|940.4|25
1651545000000|2022-05-03 02:30:00|945.6|940.6|945.3|940.3|945.7|940.7|944.9|939.9|18
1651545300000|2022-05-03 02:35:00|945.4|940.4|945|940|945.4|940.4|944.6|939.6|27
1651545600000|2022-05-03 02:40:00|944.9|939.9|945.7|940.7|945.7|940.7|944.6|939.6|92
1651545900000|2022-05-03 02:45:00|945.8|940.8|946.7|941.7|946.9|941.9|945.7|940.7|48
1651546200000|2022-05-03 02:50:00|946.8|941.8|947.9|942.9|947.9|942.9|946.7|941.7|66
1651546500000|2022-05-03 02:55:00|948|943|948.4|943.4|948.6|943.6|947.6|942.6|82
1651546800000|2022-05-03 03:00:00|948.6|943.6|947.7|942.7|949|944|947.2|942.2|156
1651547100000|2022-05-03 03:05:00|947.5|942.5|947.2|942.2|947.7|942.7|947|942|55
1651547400000|2022-05-03 03:10:00|947.1|942.1|947.2|942.2|947.4|942.4|947|942|103
1651547700000|2022-05-03 03:15:00|947.1|942.1|946.7|941.7|947.3|942.3|946.5|941.5|58
1651548000000|2022-05-03 03:20:00|946.8|941.8|946.3|941.3|947.4|942.4|946.3|941.3|60
1651548300000|2022-05-03 03:25:00|946.4|941.4|946.8|941.8|947.4|942.4|946.4|941.4|60
1651548600000|2022-05-03 03:30:00|946.9|941.9|946.2|941.2|947.3|942.3|946.2|941.2|47
1651548900000|2022-05-03 03:35:00|946|941|946.1|941.1|946.3|941.3|945.8|940.8|33
1651549200000|2022-05-03 03:40:00|946|941|945.3|940.3|946.1|941.1|945.2|940.2|63
1651549500000|2022-05-03 03:45:00|945.2|940.2|945.9|940.9|946|941|944.9|939.9|26
1651549800000|2022-05-03 03:50:00|946|941|945.8|940.8|946|941|945.7|940.7|39
1651550100000|2022-05-03 03:55:00|945.9|940.9|945.1|940.1|946.4|941.4|945|940|47
1651550400000|2022-05-03 04:00:00|944.9|939.9|944.1|939.1|945.1|940.1|944.1|939.1|39
1651550700000|2022-05-03 04:05:00|944.2|939.2|945.1|940.1|945.1|940.1|944.1|939.1|29
1651551000000|2022-05-03 04:10:00|945.2|940.2|944.7|939.7|945.6|940.6|944.4|939.4|53
1651551300000|2022-05-03 04:15:00|944.5|939.5|945.4|940.4|945.5|940.5|944.5|939.5|38
1651551600000|2022-05-03 04:20:00|945.3|940.3|944.7|939.7|945.4|940.4|944.6|939.6|45
1651551900000|2022-05-03 04:25:00|944.6|939.6|944.4|939.4|945|940|944.2|939.2|48
1651552200000|2022-05-03 04:30:00|944.5|939.5|946.2|941.2|946.4|941.4|944.4|939.4|242
1651552500000|2022-05-03 04:35:00|946.3|941.3|945.9|940.9|946.3|941.3|945.7|940.7|100
1651552800000|2022-05-03 04:40:00|945.8|940.8|944.4|939.4|945.9|940.9|944.3|939.3|111
1651553100000|2022-05-03 04:45:00|944.3|939.3|944.5|939.5|945|940|944|939|63
1651553400000|2022-05-03 04:50:00|944.4|939.4|943.3|938.3|944.5|939.5|943.2|938.2|73
1651553700000|2022-05-03 04:55:00|943.2|938.2|942.6|937.6|943.3|938.3|942.2|937.2|115
1651554000000|2022-05-03 05:00:00|942.5|937.5|942.7|937.7|944.3|939.3|942.2|937.2|162
1651554300000|2022-05-03 05:05:00|943|938|943.4|938.4|943.4|938.4|942.9|937.9|81
1651554600000|2022-05-03 05:10:00|943.3|938.3|943.9|938.9|944|939|943.3|938.3|91
1651554900000|2022-05-03 05:15:00|944|939|945.4|940.4|945.9|940.9|943.6|938.6|102
1651555200000|2022-05-03 05:20:00|945.5|940.5|945.7|940.7|945.7|940.7|945.3|940.3|50
1651555500000|2022-05-03 05:25:00|945.6|940.6|946.3|941.3|946.5|941.5|945.4|940.4|107
1651555800000|2022-05-03 05:30:00|946.2|941.2|945.4|940.4|946.2|941.2|945.3|940.3|64
1651556100000|2022-05-03 05:35:00|945.5|940.5|945.5|940.5|945.6|940.6|944.3|939.3|77
1651556400000|2022-05-03 05:40:00|945.4|940.4|944.2|939.2|945.6|940.6|944.2|939.2|71
1651556700000|2022-05-03 05:45:00|944.1|939.1|943.9|938.9|944.3|939.3|943.6|938.6|107
1651557000000|2022-05-03 05:50:00|944|939|944.2|939.2|944.5|939.5|943.6|938.6|78
1651557300000|2022-05-03 05:55:00|944.3|939.3|945|940|945.1|940.1|944.1|939.1|93
1651557600000|2022-05-03 06:00:00|944.8|939.8|944.5|939.5|945.7|940.7|943.9|938.9|95
1651557900000|2022-05-03 06:05:00|944.4|939.4|945.1|940.1|945.2|940.2|943.9|938.9|82
1651558200000|2022-05-03 06:10:00|945.2|940.2|943.9|938.9|945.9|940.9|943.8|938.8|88
1651558500000|2022-05-03 06:15:00|944|939|943.3|938.3|944.2|939.2|943.3|938.3|79
1651558800000|2022-05-03 06:20:00|943|938|942.9|937.9|943.7|938.7|942.7|937.7|70
1651559100000|2022-05-03 06:25:00|943|938|942.5|937.5|943.4|938.4|942.1|937.1|101
1651559400000|2022-05-03 06:30:00|942.6|937.6|943.7|938.7|943.7|938.7|942.4|937.4|35
1651559700000|2022-05-03 06:35:00|943.6|938.6|943.6|938.6|945|940|943.4|938.4|116
1651560000000|2022-05-03 06:40:00|943.5|938.5|943.5|938.5|944.1|939.1|943.5|938.5|50
1651560300000|2022-05-03 06:45:00|943.4|938.4|942.7|937.7|943.9|938.9|942.7|937.7|87
1651560600000|2022-05-03 06:50:00|942.8|937.8|942.6|937.6|943.2|938.2|941.8|936.8|109
1651560900000|2022-05-03 06:55:00|942.7|937.7|942.7|937.7|942.9|937.9|941.8|936.8|145
1651561200000|2022-05-03 07:00:00|942.8|937.8|942.4|937.4|943.6|938.6|942.1|937.1|185
1651561500000|2022-05-03 07:05:00|942.3|937.3|942.5|937.5|942.6|937.6|940.8|935.8|230
1651561800000|2022-05-03 07:10:00|942.6|937.6|941.1|936.1|943.5|938.5|940.8|935.8|135
1651562100000|2022-05-03 07:15:00|941|936|942.6|937.6|943|938|940.4|935.4|161
1651562400000|2022-05-03 07:20:00|942.7|937.7|945.6|940.6|945.7|940.7|942.7|937.7|153
1651562700000|2022-05-03 07:25:00|945.8|940.8|946.4|941.4|946.9|941.9|944.9|939.9|267
1651563000000|2022-05-03 07:30:00|946.5|941.5|946.8|941.8|947.1|942.1|946.1|941.1|113
1651563300000|2022-05-03 07:35:00|946.9|941.9|946.1|941.1|947.5|942.5|946|941|95
1651563600000|2022-05-03 07:40:00|946.2|941.2|945.1|940.1|947.3|942.3|944.6|939.6|94
1651563900000|2022-05-03 07:45:00|945.2|940.2|943.2|938.2|945.5|940.5|942.8|937.8|133
1651564200000|2022-05-03 07:50:00|943.3|938.3|942.7|937.7|945.1|940.1|942.7|937.7|89
1651564500000|2022-05-03 07:55:00|942.8|937.8|943.6|938.6|944.4|939.4|942.8|937.8|160
1651564800000|2022-05-03 08:00:00|943.7|938.7|943.6|938.6|944.1|939.1|941.6|936.6|133
1651565100000|2022-05-03 08:05:00|943.5|938.5|944.4|939.4|944.5|939.5|943.1|938.1|88
1651565400000|2022-05-03 08:10:00|944.2|939.2|945.6|940.6|945.6|940.6|942.9|937.9|86
1651565700000|2022-05-03 08:15:00|945.5|940.5|945|940|946|941|944|939|106
1651566000000|2022-05-03 08:20:00|944.7|939.7|943.3|938.3|945.3|940.3|943.1|938.1|118
1651566300000|2022-05-03 08:25:00|943.1|938.1|943.5|938.5|944|939|942.3|937.3|100
1651566600000|2022-05-03 08:30:00|943.4|938.4|942.2|937.2|943.9|938.9|942.1|937.1|143
1651566900000|2022-05-03 08:35:00|942.3|937.3|942.4|937.4|943.7|938.7|941.7|936.7|90
1651567200000|2022-05-03 08:40:00|942.3|937.3|941.4|936.4|942.4|937.4|940.9|935.9|79
1651567500000|2022-05-03 08:45:00|941.6|936.6|944|939|944.1|939.1|941.4|936.4|155
1651567800000|2022-05-03 08:50:00|944.1|939.1|945.8|940.8|945.8|940.8|943|938|82
1651568100000|2022-05-03 08:55:00|945.7|940.7|948.2|943.2|948.7|943.7|945.4|940.4|114
1651568400000|2022-05-03 09:00:00|948.3|943.3|949.3|944.3|950.3|945.3|948.2|943.2|73
1651568700000|2022-05-03 09:05:00|949.4|944.4|948.8|943.8|949.4|944.4|947.5|942.5|76
1651569000000|2022-05-03 09:10:00|948.9|943.9|948.8|943.8|949.4|944.4|948.4|943.4|96
1651569300000|2022-05-03 09:15:00|948.5|943.5|948.3|943.3|949.2|944.2|948|943|77
1651569600000|2022-05-03 09:20:00|948.4|943.4|949.2|944.2|949.8|944.8|948|943|70
1651569900000|2022-05-03 09:25:00|949.1|944.1|949.2|944.2|949.4|944.4|948.3|943.3|54
1651570200000|2022-05-03 09:30:00|949.3|944.3|949.6|944.6|950.4|945.4|949.1|944.1|42
1651570500000|2022-05-03 09:35:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|38
1651570800000|2022-05-03 09:40:00|949.8|944.8|950|945|950.1|945.1|949.3|944.3|73
1651571100000|2022-05-03 09:45:00|949.9|944.9|949.8|944.8|950.3|945.3|949.2|944.2|56
1651571400000|2022-05-03 09:50:00|949.6|944.6|951.9|946.9|952.1|947.1|949.5|944.5|74
1651571700000|2022-05-03 09:55:00|951.8|946.8|951|946|952.3|947.3|950.8|945.8|69
1651572000000|2022-05-03 10:00:00|951.1|946.1|951.8|946.8|952.1|947.1|951|946|73
1651572300000|2022-05-03 10:05:00|951.9|946.9|951.2|946.2|952|947|951.1|946.1|120
1651572600000|2022-05-03 10:10:00|951.1|946.1|951.8|946.8|952.1|947.1|951|946|70
1651572900000|2022-05-03 10:15:00|951.7|946.7|953.2|948.2|954.5|949.5|951.7|946.7|98
1651573200000|2022-05-03 10:20:00|953.4|948.4|954.4|949.4|955.1|950.1|953.1|948.1|58
1651573500000|2022-05-03 10:25:00|954.5|949.5|952.8|947.8|955|950|952.8|947.8|74
1651573800000|2022-05-03 10:30:00|952.7|947.7|952.5|947.5|952.8|947.8|952.2|947.2|79
1651574100000|2022-05-03 10:35:00|952.2|947.2|952.8|947.8|953|948|952|947|96
1651574400000|2022-05-03 10:40:00|952.9|947.9|951.6|946.6|952.9|947.9|951.4|946.4|128
1651574700000|2022-05-03 10:45:00|951.8|946.8|950.5|945.5|951.8|946.8|950.3|945.3|74
1651575000000|2022-05-03 10:50:00|950.4|945.4|951.2|946.2|951.3|946.3|949.8|944.8|67
1651575300000|2022-05-03 10:55:00|951.3|946.3|950.5|945.5|951.3|946.3|950.1|945.1|97
1651575600000|2022-05-03 11:00:00|950.7|945.7|950.9|945.9|951.5|946.5|950.5|945.5|96
1651575900000|2022-05-03 11:05:00|951|946|952.1|947.1|953.3|948.3|950.9|945.9|92
1651576200000|2022-05-03 11:10:00|951.9|946.9|953.1|948.1|953.3|948.3|951.2|946.2|98
1651576500000|2022-05-03 11:15:00|953.4|948.4|954|949|954.3|949.3|953.2|948.2|69
1651576800000|2022-05-03 11:20:00|953.9|948.9|955.7|950.7|956.3|951.3|953.9|948.9|80
1651577100000|2022-05-03 11:25:00|955.6|950.6|955.9|950.9|956.3|951.3|955.4|950.4|70
1651577400000|2022-05-03 11:30:00|956|951|954.5|949.5|956|951|954.5|949.5|140
1651577700000|2022-05-03 11:35:00|954.6|949.6|955.4|950.4|955.6|950.6|954.2|949.2|134
1651578000000|2022-05-03 11:40:00|955.3|950.3|955.3|950.3|956.2|951.2|955|950|124
1651578300000|2022-05-03 11:45:00|955.4|950.4|956.1|951.1|956.7|951.7|955|950|98
1651578600000|2022-05-03 11:50:00|955.8|950.8|957.4|952.4|957.8|952.8|955.7|950.7|115
1651578900000|2022-05-03 11:55:00|957.5|952.5|957|952|958.1|953.1|956.4|951.4|130
1651579200000|2022-05-03 12:00:00|957.5|952.5|960.5|955.5|961.5|956.5|956.8|951.8|160
1651579500000|2022-05-03 12:05:00|960.7|955.7|959.6|954.6|962.1|957.1|959|954|219
1651579800000|2022-05-03 12:10:00|959.7|954.7|959.7|954.7|961.7|956.7|959.6|954.6|172
1651580100000|2022-05-03 12:15:00|960.1|955.1|963.2|958.2|964.4|959.4|959.9|954.9|201
1651580400000|2022-05-03 12:20:00|962.8|957.8|964.2|959.2|965.4|960.4|961.8|956.8|186
1651580700000|2022-05-03 12:25:00|963.9|958.9|962.3|957.3|966.2|961.2|961.8|956.8|200
1651581000000|2022-05-03 12:30:00|962.2|957.2|961|956|963.7|958.7|959.6|954.6|244
1651581300000|2022-05-03 12:35:00|961.1|956.1|965.6|960.6|966|961|960.6|955.6|251
1651581600000|2022-05-03 12:40:00|965.3|960.3|962.8|957.8|966.3|961.3|962.3|957.3|208
1651581900000|2022-05-03 12:45:00|962.6|957.6|966.2|961.2|966.2|961.2|962.3|957.3|176
1651582200000|2022-05-03 12:50:00|966.1|961.1|964.5|959.5|966.3|961.3|963.8|958.8|137
1651582500000|2022-05-03 12:55:00|964.4|959.4|963.8|958.8|965.7|960.7|963.6|958.6|172
1651582800000|2022-05-03 13:00:00|963.5|958.5|963.8|958.8|965.3|960.3|962.9|957.9|237
1651583100000|2022-05-03 13:05:00|963.7|958.7|965.1|960.1|965.6|960.6|963.1|958.1|236
1651583400000|2022-05-03 13:10:00|965.2|960.2|965.9|960.9|966.3|961.3|964|959|156
1651583700000|2022-05-03 13:15:00|965.8|960.8|963.4|958.4|966.3|961.3|963.4|958.4|133
1651584000000|2022-05-03 13:20:00|963.3|958.3|965.4|960.4|966.3|961.3|963.3|958.3|175
1651584300000|2022-05-03 13:25:00|965.3|960.3|967.2|962.2|967.3|962.3|964.9|959.9|108
1651584600000|2022-05-03 13:30:00|967|962|971.8|966.8|972.4|967.4|966.9|961.9|305
1651584900000|2022-05-03 13:35:00|971.7|966.7|971.4|966.4|974|969|970.5|965.5|216
1651585200000|2022-05-03 13:40:00|971.3|966.3|971.4|966.4|972.4|967.4|970.7|965.7|276
1651585500000|2022-05-03 13:45:00|971.5|966.5|973|968|973.1|968.1|971|966|328
1651585800000|2022-05-03 13:50:00|972.9|967.9|975.5|970.5|975.6|970.6|972.4|967.4|262
1651586100000|2022-05-03 13:55:00|975.4|970.4|973.6|968.6|975.7|970.7|973.4|968.4|230
1651586400000|2022-05-03 14:00:00|973.5|968.5|973.9|968.9|974.6|969.6|972.8|967.8|273
1651586700000|2022-05-03 14:05:00|973.8|968.8|970.4|965.4|974.2|969.2|970.3|965.3|276
1651587000000|2022-05-03 14:10:00|970.5|965.5|971.7|966.7|972.5|967.5|970|965|217
1651587300000|2022-05-03 14:15:00|971.5|966.5|971.8|966.8|973.3|968.3|971.4|966.4|174
1651587600000|2022-05-03 14:20:00|971.6|966.6|973.1|968.1|973.3|968.3|971.3|966.3|239
1651587900000|2022-05-03 14:25:00|973.2|968.2|974.7|969.7|976.2|971.2|972.7|967.7|306
1651588200000|2022-05-03 14:30:00|974.6|969.6|975.6|970.6|976|971|974.6|969.6|214
1651588500000|2022-05-03 14:35:00|975.5|970.5|972.8|967.8|975.9|970.9|972.6|967.6|179
1651588800000|2022-05-03 14:40:00|973|968|973.9|968.9|975|970|972.4|967.4|174
1651589100000|2022-05-03 14:45:00|973.1|968.1|970.8|965.8|974.1|969.1|970.7|965.7|222
1651589400000|2022-05-03 14:50:00|971|966|969.1|964.1|971.9|966.9|969.1|964.1|195
1651589700000|2022-05-03 14:55:00|969|964|968.9|963.9|969.8|964.8|968.1|963.1|196
1651590000000|2022-05-03 15:00:00|969|964|970.6|965.6|970.6|965.6|969|964|236
1651590300000|2022-05-03 15:05:00|970.7|965.7|969.3|964.3|971.3|966.3|969|964|160
1651590600000|2022-05-03 15:10:00|969.4|964.4|968.6|963.6|969.7|964.7|967.4|962.4|150
1651590900000|2022-05-03 15:15:00|968.7|963.7|969.6|964.6|970.3|965.3|968.6|963.6|117
1651591200000|2022-05-03 15:20:00|969.8|964.8|968.4|963.4|970.1|965.1|968.2|963.2|153
1651591500000|2022-05-03 15:25:00|968.5|963.5|968.5|963.5|968.8|963.8|966.9|961.9|180
1651591800000|2022-05-03 15:30:00|968.4|963.4|969.3|964.3|969.6|964.6|967.5|962.5|135
1651592100000|2022-05-03 15:35:00|969.2|964.2|969|964|969.8|964.8|968.3|963.3|117
1651592400000|2022-05-03 15:40:00|968.9|963.9|968.2|963.2|969.9|964.9|968.2|963.2|146
1651592700000|2022-05-03 15:45:00|968.1|963.1|968.1|963.1|968.7|963.7|967.6|962.6|122
1651593000000|2022-05-03 15:50:00|968|963|968.3|963.3|968.5|963.5|967.5|962.5|105
1651593300000|2022-05-03 15:55:00|968.2|963.2|967.7|962.7|968.7|963.7|967.5|962.5|84
1651593600000|2022-05-03 16:00:00|967.2|962.2|967.4|962.4|968.2|963.2|966.9|961.9|135
1651593900000|2022-05-03 16:05:00|967.5|962.5|965.8|960.8|967.5|962.5|965.2|960.2|116
1651594200000|2022-05-03 16:10:00|965.7|960.7|967.3|962.3|967.5|962.5|964.9|959.9|119
1651594500000|2022-05-03 16:15:00|967.2|962.2|966.6|961.6|967.2|962.2|965.9|960.9|110
1651594800000|2022-05-03 16:20:00|966.7|961.7|968.8|963.8|968.9|963.9|966.3|961.3|124
1651595100000|2022-05-03 16:25:00|968.7|963.7|970|965|971|966|968.5|963.5|110
1651595400000|2022-05-03 16:30:00|969.9|964.9|970.2|965.2|970.5|965.5|969.4|964.4|121
1651595700000|2022-05-03 16:35:00|970.1|965.1|970.1|965.1|970.6|965.6|969.2|964.2|122
1651596000000|2022-05-03 16:40:00|970|965|970.4|965.4|970.6|965.6|969.7|964.7|96
1651596300000|2022-05-03 16:45:00|970.3|965.3|970.1|965.1|970.7|965.7|969.7|964.7|123
1651596600000|2022-05-03 16:50:00|969.7|964.7|969.7|964.7|970.8|965.8|969.4|964.4|72
1651596900000|2022-05-03 16:55:00|969.5|964.5|969.7|964.7|970.2|965.2|969.2|964.2|140
1651597200000|2022-05-03 17:00:00|969.6|964.6|968.6|963.6|969.8|964.8|968.2|963.2|164
1651597500000|2022-05-03 17:05:00|968.5|963.5|969.8|964.8|969.8|964.8|968|963|99
1651597800000|2022-05-03 17:10:00|969.6|964.6|969.5|964.5|970.1|965.1|969|964|114
1651598100000|2022-05-03 17:15:00|969.7|964.7|968.9|963.9|969.7|964.7|968.7|963.7|82
1651598400000|2022-05-03 17:20:00|968.7|963.7|969|964|969|964|968.3|963.3|104
1651598700000|2022-05-03 17:25:00|968.9|963.9|970.6|965.6|970.7|965.7|968.2|963.2|121
1651599000000|2022-05-03 17:30:00|970.7|965.7|970.9|965.9|971.4|966.4|970.1|965.1|72
1651599300000|2022-05-03 17:35:00|970.7|965.7|970.8|965.8|970.9|965.9|969.9|964.9|70
1651599600000|2022-05-03 17:40:00|970.7|965.7|970.6|965.6|971|966|970|965|72
1651599900000|2022-05-03 17:45:00|970.7|965.7|970.3|965.3|971.2|966.2|970.3|965.3|110
1651600200000|2022-05-03 17:50:00|970.2|965.2|970|965|970.7|965.7|970|965|86
1651600500000|2022-05-03 17:55:00|970.1|965.1|970.6|965.6|971|966|970|965|79
1651600800000|2022-05-03 18:00:00|970.5|965.5|968.6|963.6|970.6|965.6|968.6|963.6|74
1651601100000|2022-05-03 18:05:00|968.4|963.4|968.7|963.7|969.1|964.1|968|963|89
1651601400000|2022-05-03 18:10:00|968.6|963.6|966.9|961.9|968.8|963.8|966.8|961.8|75
1651601700000|2022-05-03 18:15:00|967|962|966.8|961.8|967.4|962.4|966.4|961.4|82
1651602000000|2022-05-03 18:20:00|966.9|961.9|967.5|962.5|967.7|962.7|966.3|961.3|80
1651602300000|2022-05-03 18:25:00|967.3|962.3|966.8|961.8|967.6|962.6|966.6|961.6|84
1651602600000|2022-05-03 18:30:00|966.7|961.7|967.2|962.2|967.4|962.4|966.5|961.5|101
1651602900000|2022-05-03 18:35:00|967.4|962.4|968|963|968.7|963.7|967.3|962.3|83
1651603200000|2022-05-03 18:40:00|967.9|962.9|967.9|962.9|968.1|963.1|966.4|961.4|126
1651603500000|2022-05-03 18:45:00|967.8|962.8|968.6|963.6|968.8|963.8|966.9|961.9|79
1651603800000|2022-05-03 18:50:00|968.5|963.5|969.3|964.3|969.6|964.6|968.3|963.3|101
1651604100000|2022-05-03 18:55:00|969.4|964.4|970.1|965.1|970.5|965.5|968.9|963.9|88
1651604400000|2022-05-03 19:00:00|970|965|969.6|964.6|970.8|965.8|969.4|964.4|120
1651604700000|2022-05-03 19:05:00|969.7|964.7|969.6|964.6|970.2|965.2|969.3|964.3|81
1651605000000|2022-05-03 19:10:00|969.5|964.5|970.4|965.4|970.4|965.4|969.4|964.4|97
1651605300000|2022-05-03 19:15:00|970.3|965.3|969.3|964.3|970.4|965.4|969.3|964.3|90
1651605600000|2022-05-03 19:20:00|969.2|964.2|969.3|964.3|969.4|964.4|968.7|963.7|65
1651605900000|2022-05-03 19:25:00|969.2|964.2|967.7|962.7|969.2|964.2|967.6|962.6|50
1651606200000|2022-05-03 19:30:00|967.6|962.6|967.1|962.1|967.8|962.8|967|962|100
1651606500000|2022-05-03 19:35:00|967.2|962.2|966.2|961.2|967.2|962.2|966|961|87
1651606800000|2022-05-03 19:40:00|966.1|961.1|966.9|961.9|967.2|962.2|966|961|107
1651607100000|2022-05-03 19:45:00|966.8|961.8|966.2|961.2|967.1|962.1|966.2|961.2|98
1651607400000|2022-05-03 19:50:00|966.3|961.3|967|962|967.1|962.1|966|961|140
1651607700000|2022-05-03 19:55:00|967.1|962.1|967.2|962.2|967.5|962.5|966.9|961.9|70
1651608000000|2022-05-03 20:00:00|967.1|962.1|968|963|968|963|966.9|961.9|61
1651608300000|2022-05-03 20:05:00|968.1|963.1|968|963|968.9|963.9|967.9|962.9|39
1651608600000|2022-05-03 20:10:00|967.9|962.9|967.6|962.6|968.1|963.1|967.4|962.4|46
1651608900000|2022-05-03 20:15:00|967.5|962.5|967.4|962.4|967.6|962.6|967.2|962.2|51
1651609200000|2022-05-03 20:20:00|967.5|962.5|967.7|962.7|967.8|962.8|967.3|962.3|20
1651609500000|2022-05-03 20:25:00|967.6|962.6|967.9|962.9|967.9|962.9|967.4|962.4|17
1651609800000|2022-05-03 20:30:00|967.3|962.3|967.8|962.8|967.8|962.8|967.2|962.2|33
1651610100000|2022-05-03 20:35:00|967.7|962.7|968|963|968.3|963.3|967.7|962.7|45
1651610400000|2022-05-03 20:40:00|967.9|962.9|968.5|963.5|968.5|963.5|967.9|962.9|33
1651610700000|2022-05-03 20:45:00|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|28
1651611000000|2022-05-03 20:50:00|968.7|963.7|968.9|963.9|969|964|968.6|963.6|14
1651611300000|2022-05-03 20:55:00|968.3|963.3|972|961|972|963.6|968.3|959.7|30
1651615200000|2022-05-03 22:00:00|972.1|961.1|972.1|961.1|972.3|961.3|971.4|960.4|37
1651615500000|2022-05-03 22:05:00|972|961|972|961|972.1|961.1|972|961|11
1651615800000|2022-05-03 22:10:00|972.1|961.1|972.1|961.1|972.1|961.1|972|961|19
1651616100000|2022-05-03 22:15:00|972.2|961.2|968.7|963.7|972.7|964.8|968.7|961.1|63
1651616400000|2022-05-03 22:20:00|969|964|970|965|970|965|969|964|38
1651616700000|2022-05-03 22:25:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1651617000000|2022-05-03 22:30:00|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|8
1651617300000|2022-05-03 22:35:00|969.5|964.5|969.3|964.3|969.6|964.6|969.3|964.3|25
1651617600000|2022-05-03 22:40:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|15
1651617900000|2022-05-03 22:45:00|969.5|964.5|969.7|964.7|969.9|964.9|969.3|964.3|36
1651618200000|2022-05-03 22:50:00|969.6|964.6|970.1|965.1|970.1|965.1|969.5|964.5|28
1651618500000|2022-05-03 22:55:00|970|965|969.9|964.9|970.2|965.2|969.8|964.8|70
1651618800000|2022-05-03 23:00:00|969.7|964.7|969.9|964.9|970.6|965.6|969.7|964.7|57
1651619100000|2022-05-03 23:05:00|969.6|964.6|969.4|964.4|970|965|969.3|964.3|29
1651619400000|2022-05-03 23:10:00|969.5|964.5|969.4|964.4|969.6|964.6|969.3|964.3|26
1651619700000|2022-05-03 23:15:00|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|23
1651620000000|2022-05-03 23:20:00|969|964|969.1|964.1|969.1|964.1|968.9|963.9|48
1651620300000|2022-05-03 23:25:00|969.2|964.2|969.1|964.1|969.2|964.2|969|964|32
1651620600000|2022-05-03 23:30:00|969.4|964.4|969.5|964.5|969.6|964.6|969.2|964.2|42
1651620900000|2022-05-03 23:35:00|969.4|964.4|969.3|964.3|969.6|964.6|969.1|964.1|21
1651621200000|2022-05-03 23:40:00|969.1|964.1|968.5|963.5|969.4|964.4|968.5|963.5|51
1651621500000|2022-05-03 23:45:00|968.6|963.6|969.3|964.3|969.5|964.5|968.6|963.6|50
1651621800000|2022-05-03 23:50:00|969.4|964.4|969|964|969.4|964.4|969|964|33
1651622100000|2022-05-03 23:55:00|969.1|964.1|969|964|969.5|964.5|969|964|45
1651622400000|2022-05-04 00:00:00|968.9|963.9|969.2|964.2|969.5|964.5|968.4|963.4|123
1651622700000|2022-05-04 00:05:00|969.1|964.1|968.9|963.9|969.5|964.5|968.4|963.4|65
1651623000000|2022-05-04 00:10:00|969|964|969.5|964.5|969.8|964.8|968.9|963.9|42
1651623300000|2022-05-04 00:15:00|969.4|964.4|969.7|964.7|969.7|964.7|968.6|963.6|54
1651623600000|2022-05-04 00:20:00|969.8|964.8|968.2|963.2|969.8|964.8|968.2|963.2|49
1651623900000|2022-05-04 00:25:00|968|963|968.2|963.2|968.4|963.4|967.8|962.8|38
1651624200000|2022-05-04 00:30:00|968.6|963.6|968.6|963.6|968.9|963.9|968.6|963.6|26
1651624500000|2022-05-04 00:35:00|968.2|963.2|969.2|964.2|969.2|964.2|968.2|963.2|21
1651624800000|2022-05-04 00:40:00|969.1|964.1|968.9|963.9|969.5|964.5|968.8|963.8|38
1651625100000|2022-05-04 00:45:00|968.6|963.6|969|964|969.6|964.6|968.5|963.5|67
1651625400000|2022-05-04 00:50:00|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|29
1651625700000|2022-05-04 00:55:00|969.3|964.3|969.5|964.5|969.6|964.6|969.2|964.2|48
1651626000000|2022-05-04 01:00:00|969.4|964.4|968.9|963.9|969.5|964.5|968.8|963.8|80
1651626300000|2022-05-04 01:05:00|969.1|964.1|968.8|963.8|969.1|964.1|968.6|963.6|40
1651626600000|2022-05-04 01:10:00|968.7|963.7|968.3|963.3|968.8|963.8|968.2|963.2|73
1651626900000|2022-05-04 01:15:00|968.4|963.4|968.7|963.7|968.8|963.8|968|963|42
1651627200000|2022-05-04 01:20:00|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|85
1651627500000|2022-05-04 01:25:00|968.5|963.5|968.9|963.9|968.9|963.9|968.3|963.3|220
1651627800000|2022-05-04 01:30:00|968.8|963.8|970.3|965.3|970.3|965.3|968.6|963.6|95
1651628100000|2022-05-04 01:35:00|970.1|965.1|969.8|964.8|970.1|965.1|969.6|964.6|35
1651628400000|2022-05-04 01:40:00|969.7|964.7|970|965|970.1|965.1|969.6|964.6|59
1651628700000|2022-05-04 01:45:00|970.1|965.1|969.3|964.3|970.2|965.2|969.1|964.1|47
1651629000000|2022-05-04 01:50:00|969.2|964.2|969.3|964.3|969.4|964.4|968.9|963.9|74
1651629300000|2022-05-04 01:55:00|969.2|964.2|969.7|964.7|969.9|964.9|968.8|963.8|54
1651629600000|2022-05-04 02:00:00|969.9|964.9|969.8|964.8|969.9|964.9|969.5|964.5|39
1651629900000|2022-05-04 02:05:00|969.9|964.9|969.8|964.8|970.1|965.1|969.7|964.7|21
1651630200000|2022-05-04 02:10:00|969.9|964.9|969.9|964.9|970.1|965.1|969.4|964.4|41
1651630500000|2022-05-04 02:15:00|970|965|970.6|965.6|970.7|965.7|969.9|964.9|57
1651630800000|2022-05-04 02:20:00|970.5|965.5|970.4|965.4|970.8|965.8|970.4|965.4|50
1651631100000|2022-05-04 02:25:00|970.5|965.5|970|965|970.6|965.6|970|965|39
1651631400000|2022-05-04 02:30:00|970.1|965.1|971.3|966.3|971.4|966.4|969.9|964.9|68
1651631700000|2022-05-04 02:35:00|971.4|966.4|972.7|967.7|972.7|967.7|971.4|966.4|33
1651632000000|2022-05-04 02:40:00|972.6|967.6|972.6|967.6|972.7|967.7|972.2|967.2|35
1651632300000|2022-05-04 02:45:00|972.5|967.5|972.5|967.5|972.7|967.7|972.2|967.2|29
1651632600000|2022-05-04 02:50:00|972.3|967.3|972.4|967.4|972.6|967.6|972.2|967.2|10
1651632900000|2022-05-04 02:55:00|972.5|967.5|972.9|967.9|973.9|968.9|972.5|967.5|49
1651633200000|2022-05-04 03:00:00|972.8|967.8|973.8|968.8|973.8|968.8|972.7|967.7|60
1651633500000|2022-05-04 03:05:00|973.7|968.7|974|969|974.1|969.1|973.5|968.5|54
1651633800000|2022-05-04 03:10:00|973.9|968.9|974|969|974.3|969.3|973.3|968.3|34
1651634100000|2022-05-04 03:15:00|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|32
1651634400000|2022-05-04 03:20:00|973.9|968.9|974.1|969.1|974.3|969.3|973.8|968.8|25
1651634700000|2022-05-04 03:25:00|974.3|969.3|974.5|969.5|974.8|969.8|974.2|969.2|45
1651635000000|2022-05-04 03:30:00|974.3|969.3|974|969|974.6|969.6|973.9|968.9|68
1651635300000|2022-05-04 03:35:00|974.2|969.2|975.1|970.1|975.2|970.2|974.1|969.1|52
1651635600000|2022-05-04 03:40:00|975|970|974.9|969.9|975.2|970.2|974.8|969.8|22
1651635900000|2022-05-04 03:45:00|974.8|969.8|974.9|969.9|975.3|970.3|974.5|969.5|32
1651636200000|2022-05-04 03:50:00|975|970|974.9|969.9|975.1|970.1|974.5|969.5|41
1651636500000|2022-05-04 03:55:00|975|970|973.9|968.9|975|970|973.7|968.7|71
1651636800000|2022-05-04 04:00:00|974|969|975.4|970.4|975.4|970.4|973.7|968.7|88
1651637100000|2022-05-04 04:05:00|975.5|970.5|975.7|970.7|975.7|970.7|975.3|970.3|17
1651637400000|2022-05-04 04:10:00|975.5|970.5|975.4|970.4|975.5|970.5|974.7|969.7|47
1651637700000|2022-05-04 04:15:00|975.3|970.3|975.1|970.1|975.4|970.4|974.9|969.9|41
1651638000000|2022-05-04 04:20:00|975|970|974.7|969.7|975.1|970.1|974.7|969.7|34
1651638300000|2022-05-04 04:25:00|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|26
1651638600000|2022-05-04 04:30:00|974.4|969.4|974|969|974.7|969.7|973.7|968.7|26
1651638900000|2022-05-04 04:35:00|974.1|969.1|974.9|969.9|975|970|974|969|26
1651639200000|2022-05-04 04:40:00|974.8|969.8|975.3|970.3|975.3|970.3|974.6|969.6|26
1651639500000|2022-05-04 04:45:00|975.1|970.1|975.2|970.2|975.3|970.3|974.9|969.9|21
1651639800000|2022-05-04 04:50:00|975.1|970.1|975.1|970.1|975.1|970.1|974.8|969.8|23
1651640100000|2022-05-04 04:55:00|975|970|975.2|970.2|975.3|970.3|975|970|13
1651640400000|2022-05-04 05:00:00|975|970|975.1|970.1|975.1|970.1|974.1|969.1|67
1651640700000|2022-05-04 05:05:00|975.2|970.2|974.6|969.6|975.2|970.2|974.2|969.2|33
1651641000000|2022-05-04 05:10:00|974.5|969.5|975.2|970.2|975.4|970.4|974.3|969.3|43
1651641300000|2022-05-04 05:15:00|975|970|974.8|969.8|975.1|970.1|974.4|969.4|42
1651641600000|2022-05-04 05:20:00|974.7|969.7|974.2|969.2|974.7|969.7|973.9|968.9|39
1651641900000|2022-05-04 05:25:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|22
1651642200000|2022-05-04 05:30:00|974.6|969.6|974.6|969.6|974.9|969.9|974.5|969.5|17
1651642500000|2022-05-04 05:35:00|974.4|969.4|974.9|969.9|975|970|974.2|969.2|51
1651642800000|2022-05-04 05:40:00|975|970|974.7|969.7|975|970|974.2|969.2|46
1651643100000|2022-05-04 05:45:00|974.6|969.6|973.2|968.2|974.6|969.6|973.1|968.1|68
1651643400000|2022-05-04 05:50:00|973|968|973.1|968.1|973.2|968.2|972.9|967.9|60
1651643700000|2022-05-04 05:55:00|973.2|968.2|973.4|968.4|973.4|968.4|972.7|967.7|81
1651644000000|2022-05-04 06:00:00|973.3|968.3|971.8|966.8|973.4|968.4|971.8|966.8|92
1651644300000|2022-05-04 06:05:00|971.6|966.6|973.1|968.1|973.1|968.1|971.5|966.5|112
1651644600000|2022-05-04 06:10:00|973|968|973.4|968.4|973.8|968.8|973|968|86
1651644900000|2022-05-04 06:15:00|973.3|968.3|973.9|968.9|974|969|973|968|67
1651645200000|2022-05-04 06:20:00|974|969|973.3|968.3|974.1|969.1|973.3|968.3|45
1651645500000|2022-05-04 06:25:00|973.7|968.7|972.9|967.9|973.8|968.8|972.5|967.5|66
1651645800000|2022-05-04 06:30:00|973|968|973|968|973.4|968.4|972.4|967.4|43
1651646100000|2022-05-04 06:35:00|972.9|967.9|972.8|967.8|973.1|968.1|972.3|967.3|56
1651646400000|2022-05-04 06:40:00|973|968|972.9|967.9|973.3|968.3|972.7|967.7|55
1651646700000|2022-05-04 06:45:00|973|968|972.6|967.6|973.1|968.1|972.1|967.1|62
1651647000000|2022-05-04 06:50:00|972.5|967.5|974.1|969.1|974.4|969.4|972.5|967.5|89
1651647300000|2022-05-04 06:55:00|974.2|969.2|973.9|968.9|974.8|969.8|973.6|968.6|59
1651647600000|2022-05-04 07:00:00|974|969|974.3|969.3|974.4|969.4|973.6|968.6|90
1651647900000|2022-05-04 07:05:00|974.2|969.2|979.9|974.9|980|975|974.2|969.2|157
1651648200000|2022-05-04 07:10:00|980|975|977.4|972.4|980.4|975.4|977.1|972.1|84
1651648500000|2022-05-04 07:15:00|977.3|972.3|976.3|971.3|977.5|972.5|975.8|970.8|73
1651648800000|2022-05-04 07:20:00|976.2|971.2|977.7|972.7|978.1|973.1|976.2|971.2|83
1651649100000|2022-05-04 07:25:00|977.6|972.6|977.4|972.4|977.7|972.7|976.7|971.7|88
1651649400000|2022-05-04 07:30:00|977.5|972.5|978.1|973.1|978.4|973.4|977.3|972.3|114
1651649700000|2022-05-04 07:35:00|978|973|977.6|972.6|978.2|973.2|977.2|972.2|68
1651650000000|2022-05-04 07:40:00|977.7|972.7|978.6|973.6|978.6|973.6|977.1|972.1|109
1651650300000|2022-05-04 07:45:00|978.5|973.5|978.4|973.4|978.8|973.8|978|973|98
1651650600000|2022-05-04 07:50:00|978.3|973.3|978.4|973.4|978.6|973.6|977.9|972.9|50
1651650900000|2022-05-04 07:55:00|978.5|973.5|977.3|972.3|978.5|973.5|976.7|971.7|109
1651651200000|2022-05-04 08:00:00|977.5|972.5|977.9|972.9|978.2|973.2|977|972|158
1651651500000|2022-05-04 08:05:00|977.8|972.8|977.5|972.5|977.8|972.8|976.4|971.4|94
1651651800000|2022-05-04 08:10:00|977.4|972.4|977.8|972.8|977.9|972.9|977.2|972.2|87
1651652100000|2022-05-04 08:15:00|977.7|972.7|977.3|972.3|977.9|972.9|977|972|53
1651652400000|2022-05-04 08:20:00|977.2|972.2|977.8|972.8|977.9|972.9|977.2|972.2|67
1651652700000|2022-05-04 08:25:00|977.6|972.6|977|972|977.6|972.6|976.3|971.3|83
1651653000000|2022-05-04 08:30:00|976.9|971.9|978.4|973.4|978.8|973.8|976.9|971.9|85
1651653300000|2022-05-04 08:35:00|978.3|973.3|978.5|973.5|978.6|973.6|977.8|972.8|64
1651653600000|2022-05-04 08:40:00|978.6|973.6|979.7|974.7|979.7|974.7|978.5|973.5|82
1651653900000|2022-05-04 08:45:00|979.6|974.6|981.2|976.2|981.4|976.4|979.2|974.2|61
1651654200000|2022-05-04 08:50:00|980.9|975.9|980.9|975.9|981.2|976.2|980.3|975.3|71
1651654500000|2022-05-04 08:55:00|981|976|980.9|975.9|981.1|976.1|980.6|975.6|35
1651654800000|2022-05-04 09:00:00|981|976|981.2|976.2|981.5|976.5|980.8|975.8|70
1651655100000|2022-05-04 09:05:00|981.3|976.3|979.5|974.5|981.3|976.3|979|974|65
1651655400000|2022-05-04 09:10:00|979.4|974.4|979.9|974.9|980.4|975.4|979.4|974.4|33
1651655700000|2022-05-04 09:15:00|979.8|974.8|980.6|975.6|980.7|975.7|979.8|974.8|33
1651656000000|2022-05-04 09:20:00|980.2|975.2|979.8|974.8|980.6|975.6|979.8|974.8|41
1651656300000|2022-05-04 09:25:00|980|975|979.6|974.6|980.3|975.3|979.5|974.5|34
1651656600000|2022-05-04 09:30:00|979.9|974.9|979.3|974.3|980.1|975.1|978.8|973.8|84
1651656900000|2022-05-04 09:35:00|979.1|974.1|979.2|974.2|979.6|974.6|978.6|973.6|55
1651657200000|2022-05-04 09:40:00|979.3|974.3|980.4|975.4|980.4|975.4|979.2|974.2|46
1651657500000|2022-05-04 09:45:00|980.5|975.5|979.8|974.8|980.6|975.6|979.5|974.5|54
1651657800000|2022-05-04 09:50:00|979.7|974.7|980.2|975.2|980.2|975.2|979.7|974.7|57
1651658100000|2022-05-04 09:55:00|980.3|975.3|981.1|976.1|981.2|976.2|980|975|60
1651658400000|2022-05-04 10:00:00|981.2|976.2|980.9|975.9|981.4|976.4|980.3|975.3|80
1651658700000|2022-05-04 10:05:00|980.7|975.7|980.4|975.4|981.1|976.1|980.2|975.2|52
1651659000000|2022-05-04 10:10:00|980.3|975.3|980.4|975.4|980.9|975.9|979.8|974.8|71
1651659300000|2022-05-04 10:15:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|66
1651659600000|2022-05-04 10:20:00|980.8|975.8|980.3|975.3|981|976|980|975|54
1651659900000|2022-05-04 10:25:00|980.4|975.4|982.6|977.6|983.4|978.4|980.4|975.4|57
1651660200000|2022-05-04 10:30:00|982.7|977.7|984.1|979.1|984.1|979.1|982.5|977.5|54
1651660500000|2022-05-04 10:35:00|984|979|984.2|979.2|984.2|979.2|983.4|978.4|53
1651660800000|2022-05-04 10:40:00|984.3|979.3|984|979|984.4|979.4|983.8|978.8|54
1651661100000|2022-05-04 10:45:00|983.9|978.9|983.6|978.6|984.1|979.1|983.4|978.4|54
1651661400000|2022-05-04 10:50:00|983.7|978.7|983.6|978.6|984|979|983.4|978.4|75
1651661700000|2022-05-04 10:55:00|983.5|978.5|982.3|977.3|983.8|978.8|982|977|74
1651662000000|2022-05-04 11:00:00|982.2|977.2|983.1|978.1|983.5|978.5|982.2|977.2|74
1651662300000|2022-05-04 11:05:00|983|978|983.3|978.3|983.7|978.7|982.9|977.9|72
1651662600000|2022-05-04 11:10:00|983.4|978.4|982.4|977.4|983.4|978.4|982|977|38
1651662900000|2022-05-04 11:15:00|982.3|977.3|981.4|976.4|982.4|977.4|981.3|976.3|38
1651663200000|2022-05-04 11:20:00|981.8|976.8|981.2|976.2|982.8|977.8|980.8|975.8|66
1651663500000|2022-05-04 11:25:00|981|976|981.5|976.5|981.8|976.8|980.9|975.9|46
1651663800000|2022-05-04 11:30:00|981.4|976.4|980.9|975.9|981.4|976.4|980.5|975.5|49
1651664100000|2022-05-04 11:35:00|981|976|981.7|976.7|981.7|976.7|980.7|975.7|24
1651664400000|2022-05-04 11:40:00|981.6|976.6|982.5|977.5|982.5|977.5|981.6|976.6|94
1651664700000|2022-05-04 11:45:00|982.4|977.4|981.9|976.9|982.5|977.5|981.6|976.6|61
1651665000000|2022-05-04 11:50:00|982|977|982.2|977.2|983|978|981.7|976.7|93
1651665300000|2022-05-04 11:55:00|982.3|977.3|982.1|977.1|982.3|977.3|981.6|976.6|95
1651665600000|2022-05-04 12:00:00|982.2|977.2|981.9|976.9|983.3|978.3|981.8|976.8|141
1651665900000|2022-05-04 12:05:00|981.8|976.8|981.4|976.4|982.9|977.9|981.2|976.2|101
1651666200000|2022-05-04 12:10:00|981.3|976.3|981.2|976.2|982|977|980.1|975.1|114
1651666500000|2022-05-04 12:15:00|981.1|976.1|980.7|975.7|981.9|976.9|980.1|975.1|164
1651666800000|2022-05-04 12:20:00|982.2|977.2|978.3|973.3|982.4|977.4|978.1|973.1|302
1651667100000|2022-05-04 12:25:00|978|973|978.5|973.5|978.6|973.6|976.5|971.5|199
1651667400000|2022-05-04 12:30:00|978.1|973.1|979.4|974.4|979.6|974.6|977.1|972.1|206
1651667700000|2022-05-04 12:35:00|979.3|974.3|979.7|974.7|979.7|974.7|978.1|973.1|140
1651668000000|2022-05-04 12:40:00|979.6|974.6|979.3|974.3|979.7|974.7|976.7|971.7|151
1651668300000|2022-05-04 12:45:00|979.4|974.4|978|973|979.7|974.7|978|973|125
1651668600000|2022-05-04 12:50:00|977.9|972.9|977.3|972.3|978.6|973.6|977|972|121
1651668900000|2022-05-04 12:55:00|976.9|971.9|973.2|968.2|977|972|972.9|967.9|151
1651669200000|2022-05-04 13:00:00|973.3|968.3|974.9|969.9|976.1|971.1|972.8|967.8|166
1651669500000|2022-05-04 13:05:00|974.8|969.8|971.4|966.4|976.1|971.1|971.3|966.3|169
1651669800000|2022-05-04 13:10:00|971.5|966.5|971.5|966.5|972.2|967.2|967.9|962.9|222
1651670100000|2022-05-04 13:15:00|971.7|966.7|969.9|964.9|972|967|969.7|964.7|167
1651670400000|2022-05-04 13:20:00|970|965|972|967|972.4|967.4|969.8|964.8|157
1651670700000|2022-05-04 13:25:00|972.1|967.1|974.8|969.8|974.8|969.8|972.1|967.1|112
1651671000000|2022-05-04 13:30:00|974.7|969.7|974.2|969.2|976.1|971.1|973.5|968.5|231
1651671300000|2022-05-04 13:35:00|974.1|969.1|974.7|969.7|975.5|970.5|971.5|966.5|226
1651671600000|2022-05-04 13:40:00|974.5|969.5|975.7|970.7|975.7|970.7|973.6|968.6|185
1651671900000|2022-05-04 13:45:00|975.8|970.8|976.2|971.2|977|972|974.9|969.9|245
1651672200000|2022-05-04 13:50:00|976.1|971.1|973.4|968.4|976.1|971.1|972|967|246
1651672500000|2022-05-04 13:55:00|973.3|968.3|972.1|967.1|973.8|968.8|971|966|163
1651672800000|2022-05-04 14:00:00|971.5|966.5|973.3|968.3|974.7|969.7|971.5|966.5|318
1651673100000|2022-05-04 14:05:00|973.2|968.2|974.9|969.9|975.1|970.1|973|968|200
1651673400000|2022-05-04 14:10:00|975|970|975.3|970.3|976.2|971.2|973.8|968.8|202
1651673700000|2022-05-04 14:15:00|974.7|969.7|975.8|970.8|976.2|971.2|974|969|230
1651674000000|2022-05-04 14:20:00|975.7|970.7|979.1|974.1|979.1|974.1|975.7|970.7|191
1651674300000|2022-05-04 14:25:00|979.2|974.2|978.1|973.1|979.8|974.8|977.9|972.9|179
1651674600000|2022-05-04 14:30:00|978|973|976.4|971.4|978|973|976|971|177
1651674900000|2022-05-04 14:35:00|976.3|971.3|976.8|971.8|979.1|974.1|975.8|970.8|202
1651675200000|2022-05-04 14:40:00|976.7|971.7|976.3|971.3|976.7|971.7|974.8|969.8|129
1651675500000|2022-05-04 14:45:00|976.2|971.2|976.4|971.4|976.9|971.9|975.4|970.4|172
1651675800000|2022-05-04 14:50:00|976.5|971.5|979|974|980|975|975.4|970.4|135
1651676100000|2022-05-04 14:55:00|978.9|973.9|978.6|973.6|979.8|974.8|978.5|973.5|178
1651676400000|2022-05-04 15:00:00|978.7|973.7|980.2|975.2|983.6|978.6|978.4|973.4|122
1651676700000|2022-05-04 15:05:00|979.9|974.9|981.9|976.9|982.7|977.7|977.9|972.9|146
1651677000000|2022-05-04 15:10:00|981.8|976.8|980.6|975.6|981.8|976.8|980.4|975.4|122
1651677300000|2022-05-04 15:15:00|980.8|975.8|981|976|981.7|976.7|979.5|974.5|140
1651677600000|2022-05-04 15:20:00|980.9|975.9|978.3|973.3|981.9|976.9|978.3|973.3|110
1651677900000|2022-05-04 15:25:00|978.4|973.4|979.6|974.6|980.9|975.9|977.9|972.9|129
1651678200000|2022-05-04 15:30:00|979.4|974.4|980|975|980.8|975.8|979.4|974.4|143
1651678500000|2022-05-04 15:35:00|980.1|975.1|980.6|975.6|980.7|975.7|979.5|974.5|95
1651678800000|2022-05-04 15:40:00|980.7|975.7|981.9|976.9|982|977|979.9|974.9|146
1651679100000|2022-05-04 15:45:00|981.8|976.8|983.9|978.9|983.9|978.9|980.7|975.7|183
1651679400000|2022-05-04 15:50:00|984.1|979.1|985.7|980.7|985.7|980.7|983.1|978.1|154
1651679700000|2022-05-04 15:55:00|985.8|980.8|985.3|980.3|986.7|981.7|984.5|979.5|122
1651680000000|2022-05-04 16:00:00|984.9|979.9|983.7|978.7|985.6|980.6|983.5|978.5|111
1651680300000|2022-05-04 16:05:00|983.6|978.6|984.9|979.9|984.9|979.9|983.5|978.5|89
1651680600000|2022-05-04 16:10:00|984.8|979.8|984.5|979.5|985.2|980.2|984.3|979.3|119
1651680900000|2022-05-04 16:15:00|984.6|979.6|985|980|985.3|980.3|984.2|979.2|75
1651681200000|2022-05-04 16:20:00|985.1|980.1|984.4|979.4|985.4|980.4|984.2|979.2|113
1651681500000|2022-05-04 16:25:00|984.3|979.3|986|981|986.3|981.3|984.3|979.3|97
1651681800000|2022-05-04 16:30:00|985.9|980.9|985.2|980.2|986.5|981.5|985.2|980.2|104
1651682100000|2022-05-04 16:35:00|985.6|980.6|986.8|981.8|986.9|981.9|985.2|980.2|93
1651682400000|2022-05-04 16:40:00|986.9|981.9|991|986|991.3|986.3|986.7|981.7|165
1651682700000|2022-05-04 16:45:00|991.1|986.1|991.9|986.9|992|987|990.4|985.4|120
1651683000000|2022-05-04 16:50:00|992|987|995|990|995|990|991.4|986.4|138
1651683300000|2022-05-04 16:55:00|995.2|990.2|998.3|993.3|998.8|993.8|994.7|989.7|179
1651683600000|2022-05-04 17:00:00|998.2|993.2|993.9|988.9|1000.4|995.4|992.1|987.1|254
1651683900000|2022-05-04 17:05:00|994.1|989.1|994.5|989.5|994.9|989.9|992.7|987.7|116
1651684200000|2022-05-04 17:10:00|994.6|989.6|994.5|989.5|995.1|990.1|994.1|989.1|111
1651684500000|2022-05-04 17:15:00|994.6|989.6|994.1|989.1|995.7|990.7|994|989|99
1651684800000|2022-05-04 17:20:00|994.2|989.2|995.8|990.8|995.8|990.8|994|989|87
1651685100000|2022-05-04 17:25:00|996|991|993.8|988.8|996.1|991.1|993.6|988.6|97
1651685400000|2022-05-04 17:30:00|993.7|988.7|995|990|995|990|993|988|113
1651685700000|2022-05-04 17:35:00|995.2|990.2|994.6|989.6|995.2|990.2|993|988|82
1651686000000|2022-05-04 17:40:00|994.9|989.9|994.2|989.2|995.1|990.1|992.4|987.4|94
1651686300000|2022-05-04 17:45:00|994.3|989.3|993.6|988.6|994.6|989.6|992.7|987.7|130
1651686600000|2022-05-04 17:50:00|993.5|988.5|995.3|990.3|995.4|990.4|993.5|988.5|61
1651686900000|2022-05-04 17:55:00|995.4|990.4|992.3|981.3|996|991|992.2|981.2|56
1651687200000|2022-05-04 18:00:00|992.2|981.2|998|993|1000.3|993.6|992.1|981.1|523
1651687500000|2022-05-04 18:05:00|998.1|993.1|994.7|989.7|998.7|993.7|993.3|988.3|319
1651687800000|2022-05-04 18:10:00|994.8|989.8|994.7|989.7|996|991|993.2|988.2|283
1651688100000|2022-05-04 18:15:00|994.6|989.6|995.5|990.5|997.2|992.2|994.1|989.1|194
1651688400000|2022-05-04 18:20:00|995.4|990.4|996|991|996.3|991.3|994.7|989.7|215
1651688700000|2022-05-04 18:25:00|996.1|991.1|997.2|992.2|997.7|992.7|995.3|990.3|285
1651689000000|2022-05-04 18:30:00|997.1|992.1|991.9|986.9|997.8|992.8|991.7|985.5|680
1651689300000|2022-05-04 18:35:00|992|987|997.3|992.3|998|993|991.9|986.9|731
1651689600000|2022-05-04 18:40:00|997.4|992.4|1000.5|995.5|1001.2|996.2|995.8|990.8|717
1651689900000|2022-05-04 18:45:00|1000.6|995.6|999.5|994.5|1002.4|997.4|998.9|993.9|590
1651690200000|2022-05-04 18:50:00|999.8|994.8|1001.6|996.6|1002.3|997.3|999.8|994.8|628
1651690500000|2022-05-04 18:55:00|1001.5|996.5|999|994|1002.2|997.2|998.2|993.2|638
1651690800000|2022-05-04 19:00:00|998.9|993.9|999|994|1000.2|995.2|997.4|992.4|596
1651691100000|2022-05-04 19:05:00|999.1|994.1|1000.2|995.2|1002.2|997.2|998.3|993.3|452
1651691400000|2022-05-04 19:10:00|1000.4|995.4|998.5|993.5|1002.7|997.7|998.5|993.5|363
1651691700000|2022-05-04 19:15:00|998.6|993.6|997.9|992.9|999.8|994.8|996.5|991.5|318
1651692000000|2022-05-04 19:20:00|997.7|992.7|998.8|993.8|1000.4|995.4|996.8|991.8|312
1651692300000|2022-05-04 19:25:00|998.7|993.7|998.5|993.5|999.1|994.1|997.1|992.1|233
1651692600000|2022-05-04 19:30:00|998.7|993.7|999.1|994.1|999.4|994.4|997.8|992.8|252
1651692900000|2022-05-04 19:35:00|999.2|994.2|998.9|993.9|999.7|994.7|998.5|993.5|203
1651693200000|2022-05-04 19:40:00|999.1|994.1|1000|995|1000.2|995.2|998.9|993.9|227
1651693500000|2022-05-04 19:45:00|999.7|994.7|999.1|994.1|1000.5|995.5|998.8|993.8|265
1651693800000|2022-05-04 19:50:00|999.4|994.4|999.6|994.6|1000.3|995.3|998.2|993.2|230
1651694100000|2022-05-04 19:55:00|999.4|994.4|1000.3|995.3|1000.9|995.9|999.3|994.3|171
1651694400000|2022-05-04 20:00:00|1000.2|995.2|1000.3|995.3|1001.2|996.2|998.8|993.8|133
1651694700000|2022-05-04 20:05:00|1000.5|995.5|1001|996|1001.2|996.2|999.7|994.7|114
1651695000000|2022-05-04 20:10:00|1001.2|996.2|999.9|994.9|1001.4|996.4|999.6|994.6|108
1651695300000|2022-05-04 20:15:00|999.8|994.8|999.3|994.3|1000|995|998.7|993.7|72
1651695600000|2022-05-04 20:20:00|999.2|994.2|998.4|993.4|999.7|994.7|998.2|993.2|48
1651695900000|2022-05-04 20:25:00|998.5|993.5|998.4|993.4|998.5|993.5|998|993|42
1651696200000|2022-05-04 20:30:00|998.3|993.3|998.5|993.5|999.2|994.2|998|993|42
1651696500000|2022-05-04 20:35:00|998.4|993.4|998.5|993.5|998.5|993.5|998.2|993.2|12
1651696800000|2022-05-04 20:40:00|998.4|993.4|998.4|993.4|998.7|993.7|998.2|993.2|41
1651697100000|2022-05-04 20:45:00|998.3|993.3|997.5|992.5|998.7|993.7|997.2|992.2|73
1651697400000|2022-05-04 20:50:00|997.4|992.4|997|992|997.7|992.7|997|992|20
1651697700000|2022-05-04 20:55:00|997.1|992.1|1001.7|990.7|1002|992.1|996.8|989|70
1651701900000|2022-05-04 22:05:00|1002.2|991.2|1001.6|990.6|1002.4|991.4|1000.7|989.7|75
1651702200000|2022-05-04 22:10:00|1001.7|990.7|998.7|993.7|1001.7|994.1|997.7|990.6|84
1651702500000|2022-05-04 22:15:00|999|994|999.8|994.8|1000.1|995.1|998.9|993.9|63
1651702800000|2022-05-04 22:20:00|999.9|994.9|999|994|1000|995|998.9|993.9|55
1651703100000|2022-05-04 22:25:00|998.9|993.9|999.3|994.3|999.9|994.9|998.7|993.7|53
1651703400000|2022-05-04 22:30:00|999.4|994.4|999.1|994.1|999.5|994.5|999|994|16
1651703700000|2022-05-04 22:35:00|999.2|994.2|1000|995|1000|995|998.9|993.9|75
1651704000000|2022-05-04 22:40:00|1000.1|995.1|999.4|994.4|1000.3|995.3|999|994|50
1651704300000|2022-05-04 22:45:00|999.5|994.5|999.5|994.5|1000.2|995.2|999.4|994.4|52
1651704600000|2022-05-04 22:50:00|999.4|994.4|1000.6|995.6|1000.8|995.8|999.3|994.3|61
1651704900000|2022-05-04 22:55:00|1000.5|995.5|1000|995|1000.7|995.7|999.6|994.6|90
1651705200000|2022-05-04 23:00:00|999.8|994.8|1000.1|995.1|1000.4|995.4|999.5|994.5|89
1651705500000|2022-05-04 23:05:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|999.5|994.5|75
1651705800000|2022-05-04 23:10:00|1000.3|995.3|1000.5|995.5|1000.6|995.6|999.6|994.6|107
1651706100000|2022-05-04 23:15:00|1000.4|995.4|1001|996|1001.1|996.1|1000.3|995.3|131
1651706400000|2022-05-04 23:20:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1000.8|995.8|89
1651706700000|2022-05-04 23:25:00|1001.3|996.3|1001.1|996.1|1001.6|996.6|1001|996|76
1651707000000|2022-05-04 23:30:00|1001|996|1002.4|994.1|1002.6|996|1000.5|993.8|81
1651707300000|2022-05-04 23:35:00|1002.5|994.2|1001.1|996.1|1003.1|996.4|1001.1|994.1|78
1651707600000|2022-05-04 23:40:00|1001.2|996.2|1003|994.5|1003|996.4|1001.1|994.1|57
1651707900000|2022-05-04 23:45:00|1002.7|994.3|1002.7|994.3|1003.1|994.6|1002.7|994.2|78
1651708200000|2022-05-04 23:50:00|1002.9|994.4|1002.8|994.6|1003.1|994.8|1002.6|994.3|98
1651708500000|2022-05-04 23:55:00|1002.7|994.5|1002.6|994.4|1002.9|996.3|1001|994.4|72
1651708800000|2022-05-05 00:00:00|1002.5|994.3|1001.4|996.4|1002.5|996.6|1000.5|994.2|95
1651709100000|2022-05-05 00:05:00|1001.3|996.3|1001.2|996.2|1001.6|996.6|1001.1|996.1|66
1651709400000|2022-05-05 00:10:00|1001.1|996.1|1001|996|1001.5|996.5|1000.7|995.7|51
1651709700000|2022-05-05 00:15:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.6|995.6|74
1651710000000|2022-05-05 00:20:00|1001.1|996.1|1001.5|996.5|1001.7|996.7|1001.1|996.1|52
1651710300000|2022-05-05 00:25:00|1001.6|996.6|1000.9|995.9|1001.8|996.8|1000.9|995.9|61
1651710600000|2022-05-05 00:30:00|1001|996|1001.2|996.2|1001.6|996.6|1000.4|995.4|80
1651710900000|2022-05-05 00:35:00|1001.3|996.3|1000.7|995.7|1001.6|996.6|1000.7|995.7|53
1651711200000|2022-05-05 00:40:00|1000.9|995.9|1001|996|1001.6|996.6|1000.8|995.8|93
1651711500000|2022-05-05 00:45:00|1000.9|995.9|1001.2|996.2|1001.3|996.3|1000.6|995.6|58
1651711800000|2022-05-05 00:50:00|1001.3|996.3|1001.1|996.1|1001.3|996.3|1000.3|995.3|87
1651712100000|2022-05-05 00:55:00|1001|996|1001.6|996.6|1001.7|996.7|1001|996|72
1651712400000|2022-05-05 01:00:00|1001.7|996.7|1004.8|999.8|1006.4|1001.4|1001.6|996.6|375
1651712700000|2022-05-05 01:05:00|1004.7|999.7|1005.2|1000.2|1005.9|1000.9|1004.7|999.7|187
1651713000000|2022-05-05 01:10:00|1005.4|1000.4|1006.7|1001.7|1006.9|1001.9|1005|1000|164
1651713300000|2022-05-05 01:15:00|1006.6|1001.6|1004.2|999.2|1006.7|1001.7|1002.7|997.7|146
1651713600000|2022-05-05 01:20:00|1004.3|999.3|1004.6|999.6|1005.2|1000.2|1002.7|997.7|139
1651713900000|2022-05-05 01:25:00|1004.7|999.7|1005.8|1000.8|1005.9|1000.9|1004|999|126
1651714200000|2022-05-05 01:30:00|1005.7|1000.7|1004.5|999.5|1006|1001|1004.3|999.3|125
1651714500000|2022-05-05 01:35:00|1004.4|999.4|1005.8|1000.8|1005.9|1000.9|1004.3|999.3|101
1651714800000|2022-05-05 01:40:00|1005.5|1000.5|1004.1|999.1|1005.9|1000.9|1003.6|998.6|139
1651715100000|2022-05-05 01:45:00|1004.2|999.2|1004.3|999.3|1005.7|1000.7|1004.1|999.1|118
1651715400000|2022-05-05 01:50:00|1004.2|999.2|1003.1|998.1|1005.1|1000.1|1003.1|998.1|220
1651715700000|2022-05-05 01:55:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1002.2|997.2|151
1651716000000|2022-05-05 02:00:00|1003.1|998.1|1005|1000|1005.3|1000.3|1002.6|997.6|248
1651716300000|2022-05-05 02:05:00|1004.6|999.6|1005.4|1000.4|1005.4|1000.4|1004.5|999.5|69
1651716600000|2022-05-05 02:10:00|1005.3|1000.3|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|110
1651716900000|2022-05-05 02:15:00|1005.1|1000.1|1005|1000|1005.8|1000.8|1004.6|999.6|86
1651717200000|2022-05-05 02:20:00|1004.9|999.9|1004.5|999.5|1005.4|1000.4|1004.2|999.2|82
1651717500000|2022-05-05 02:25:00|1004.6|999.6|1004.6|999.6|1005|1000|1004.3|999.3|40
1651717800000|2022-05-05 02:30:00|1005|1000|1005.1|1000.1|1005.2|1000.2|1004.8|999.8|79
1651718100000|2022-05-05 02:35:00|1005|1000|1007|1002|1007.3|1002.3|1005|1000|105
1651718400000|2022-05-05 02:40:00|1007.1|1002.1|1008.1|1003.1|1008.5|1003.5|1006.8|1001.8|127
1651718700000|2022-05-05 02:45:00|1008.2|1003.2|1008|1003|1008.4|1003.4|1007.8|1002.8|118
1651719000000|2022-05-05 02:50:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|48
1651719300000|2022-05-05 02:55:00|1008|1003|1007.2|1002.2|1008.2|1003.2|1006.5|1001.5|75
1651719600000|2022-05-05 03:00:00|1007.1|1002.1|1007.7|1002.7|1007.9|1002.9|1006.7|1001.7|61
1651719900000|2022-05-05 03:05:00|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.3|1002.3|56
1651720200000|2022-05-05 03:10:00|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.2|1002.2|72
1651720500000|2022-05-05 03:15:00|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|37
1651720800000|2022-05-05 03:20:00|1007.9|1002.9|1007.6|1002.6|1007.9|1002.9|1007.3|1002.3|44
1651721100000|2022-05-05 03:25:00|1007.8|1002.8|1007.3|1002.3|1007.9|1002.9|1007.3|1002.3|58
1651721400000|2022-05-05 03:30:00|1007.2|1002.2|1006.6|1001.6|1007.2|1002.2|1006.2|1001.2|55
1651721700000|2022-05-05 03:35:00|1006.5|1001.5|1007.1|1002.1|1007.2|1002.2|1006.5|1001.5|31
1651722000000|2022-05-05 03:40:00|1007.2|1002.2|1006.8|1001.8|1007.4|1002.4|1006.5|1001.5|33
1651722300000|2022-05-05 03:45:00|1006.5|1001.5|1005.8|1000.8|1006.5|1001.5|1005.7|1000.7|29
1651722600000|2022-05-05 03:50:00|1005.5|1000.5|1004.2|999.2|1005.5|1000.5|1004.1|999.1|65
1651722900000|2022-05-05 03:55:00|1004.1|999.1|1004.9|999.9|1004.9|999.9|1004.1|999.1|100
1651723200000|2022-05-05 04:00:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.6|999.6|49
1651723500000|2022-05-05 04:05:00|1004.7|999.7|1004.2|999.2|1004.9|999.9|1004.1|999.1|53
1651723800000|2022-05-05 04:10:00|1004.3|999.3|1003.4|998.4|1004.4|999.4|1003.1|998.1|45
1651724100000|2022-05-05 04:15:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.3|998.3|82
1651724400000|2022-05-05 04:20:00|1003.4|998.4|1003.6|998.6|1004|999|1003.4|998.4|37
1651724700000|2022-05-05 04:25:00|1003.7|998.7|1004.3|999.3|1004.6|999.6|1002.7|997.7|103
1651725000000|2022-05-05 04:30:00|1004.4|999.4|1004.4|999.4|1004.7|999.7|1004.1|999.1|52
1651725300000|2022-05-05 04:35:00|1004.3|999.3|1004.2|999.2|1004.7|999.7|1004.2|999.2|51
1651725600000|2022-05-05 04:40:00|1004.3|999.3|1004.1|999.1|1004.7|999.7|1004.1|999.1|51
1651725900000|2022-05-05 04:45:00|1004.2|999.2|1004.6|999.6|1004.6|999.6|1003.7|998.7|58
1651726200000|2022-05-05 04:50:00|1004.5|999.5|1005.2|1000.2|1005.4|1000.4|1004.5|999.5|54
1651726500000|2022-05-05 04:55:00|1005.3|1000.3|1005.1|1000.1|1005.5|1000.5|1005|1000|63
1651726800000|2022-05-05 05:00:00|1005.2|1000.2|1004|999|1005.2|1000.2|1003.8|998.8|97
1651727100000|2022-05-05 05:05:00|1004.1|999.1|1003.9|998.9|1004.2|999.2|1002.7|997.7|93
1651727400000|2022-05-05 05:10:00|1004|999|1004.6|999.6|1004.7|999.7|1004|999|52
1651727700000|2022-05-05 05:15:00|1004.5|999.5|1005.4|1000.4|1005.6|1000.6|1004.5|999.5|69
1651728000000|2022-05-05 05:20:00|1005.3|1000.3|1005|1000|1005.6|1000.6|1004.3|999.3|61
1651728300000|2022-05-05 05:25:00|1004.9|999.9|1005.4|1000.4|1005.6|1000.6|1004.7|999.7|58
1651728600000|2022-05-05 05:30:00|1005.5|1000.5|1005.3|1000.3|1006|1001|1005.3|1000.3|91
1651728900000|2022-05-05 05:35:00|1005.4|1000.4|1005.3|1000.3|1006.2|1001.2|1005.3|1000.3|51
1651729200000|2022-05-05 05:40:00|1005.2|1000.2|1006|1001|1006.2|1001.2|1004.5|999.5|78
1651729500000|2022-05-05 05:45:00|1006.1|1001.1|1005.8|1000.8|1006.2|1001.2|1005.3|1000.3|68
1651729800000|2022-05-05 05:50:00|1005.7|1000.7|1004.5|999.5|1005.8|1000.8|1004.2|999.2|74
1651730100000|2022-05-05 05:55:00|1004.4|999.4|1004.1|999.1|1004.5|999.5|1003.7|998.7|106
1651730400000|2022-05-05 06:00:00|1004|999|1004.7|999.7|1004.8|999.8|1003.9|998.9|151
1651730700000|2022-05-05 06:05:00|1004.6|999.6|1003.8|998.8|1004.7|999.7|1003.7|998.7|113
1651731000000|2022-05-05 06:10:00|1003.9|998.9|1003.3|998.3|1004.2|999.2|1003.2|998.2|107
1651731300000|2022-05-05 06:15:00|1003.4|998.4|1004.4|999.4|1005.3|1000.3|1003.3|998.3|114
1651731600000|2022-05-05 06:20:00|1004.3|999.3|1003.3|998.3|1004.4|999.4|1003.3|998.3|128
1651731900000|2022-05-05 06:25:00|1003.4|998.4|1001.4|996.4|1003.6|998.6|1001.2|996.2|109
1651732200000|2022-05-05 06:30:00|1001.5|996.5|999.9|994.9|1001.5|996.5|999.9|994.9|169
1651732500000|2022-05-05 06:35:00|1000|995|1001|996|1001.9|996.9|999.9|994.9|193
1651732800000|2022-05-05 06:40:00|1000.9|995.9|999.7|994.7|1001.1|996.1|998.2|993.2|118
1651733100000|2022-05-05 06:45:00|999.9|994.9|998.3|993.3|1000.7|995.7|998|993|108
1651733400000|2022-05-05 06:50:00|998.2|993.2|998.6|993.6|999|994|997.7|992.7|144
1651733700000|2022-05-05 06:55:00|998.2|993.2|998.2|993.2|999.2|994.2|998|993|170
1651734000000|2022-05-05 07:00:00|998.3|993.3|997.1|992.1|999.7|994.7|996.7|991.7|168
1651734300000|2022-05-05 07:05:00|996.6|991.6|997|992|997.2|992.2|993.6|988.6|190
1651734600000|2022-05-05 07:10:00|996.9|991.9|998.1|993.1|998.7|993.7|996.3|991.3|159
1651734900000|2022-05-05 07:15:00|998.2|993.2|996.5|991.5|998.6|993.6|995.5|990.5|160
1651735200000|2022-05-05 07:20:00|996.2|991.2|996.6|991.6|998.3|993.3|996.1|991.1|164
1651735500000|2022-05-05 07:25:00|996.2|991.2|995.5|990.5|996.2|991.2|994.9|989.9|139
1651735800000|2022-05-05 07:30:00|995.8|990.8|995.7|990.7|996.6|991.6|995.4|990.4|102
1651736100000|2022-05-05 07:35:00|995.5|990.5|995.1|990.1|996.4|991.4|995.1|990.1|79
1651736400000|2022-05-05 07:40:00|995.2|990.2|996.1|991.1|997.2|992.2|995.2|990.2|125
1651736700000|2022-05-05 07:45:00|996.2|991.2|996.6|991.6|997.9|992.9|996.1|991.1|101
1651737000000|2022-05-05 07:50:00|996.7|991.7|996.9|991.9|997.6|992.6|996.7|991.7|71
1651737300000|2022-05-05 07:55:00|997|992|997.1|992.1|997.8|992.8|996.8|991.8|96
1651737600000|2022-05-05 08:00:00|996.8|991.8|994|989|996.9|991.9|993.8|988.8|122
1651737900000|2022-05-05 08:05:00|994.1|989.1|993.2|988.2|995|990|992.4|987.4|117
1651738200000|2022-05-05 08:10:00|993.1|988.1|991.6|986.6|993.5|988.5|991.1|986.1|150
1651738500000|2022-05-05 08:15:00|991.5|986.5|989|984|991.5|986.5|988.9|983.9|113
1651738800000|2022-05-05 08:20:00|988.9|983.9|989.5|984.5|990.3|985.3|988.9|983.9|119
1651739100000|2022-05-05 08:25:00|989.4|984.4|990.9|985.9|990.9|985.9|988.8|983.8|90
1651739400000|2022-05-05 08:30:00|990.8|985.8|989.1|984.1|990.9|985.9|987.9|982.9|116
1651739700000|2022-05-05 08:35:00|989.2|984.2|987.7|982.7|989.9|984.9|987.1|982.1|106
1651740000000|2022-05-05 08:40:00|987.8|982.8|986.9|981.9|988.5|983.5|986.1|981.1|98
1651740300000|2022-05-05 08:45:00|987|982|989.1|984.1|991.2|986.2|987|982|132
1651740600000|2022-05-05 08:50:00|989.2|984.2|988.9|983.9|990.1|985.1|988.9|983.9|143
1651740900000|2022-05-05 08:55:00|988.6|983.6|990|985|990.1|985.1|988.6|983.6|72
1651741200000|2022-05-05 09:00:00|989.9|984.9|989.9|984.9|990.3|985.3|989.3|984.3|96
1651741500000|2022-05-05 09:05:00|989.8|984.8|989.6|984.6|990.3|985.3|989.5|984.5|87
1651741800000|2022-05-05 09:10:00|989.5|984.5|988.5|983.5|990.1|985.1|988.3|983.3|57
1651742100000|2022-05-05 09:15:00|988.4|983.4|988.5|983.5|988.6|983.6|988|983|42
1651742400000|2022-05-05 09:20:00|988.7|983.7|986.8|981.8|989|984|986.2|981.2|80
1651742700000|2022-05-05 09:25:00|986.9|981.9|988|983|988.8|983.8|986.9|981.9|94
1651743000000|2022-05-05 09:30:00|988.1|983.1|988.1|983.1|989.2|984.2|988|983|89
1651743300000|2022-05-05 09:35:00|988.2|983.2|987.7|982.7|989.2|984.2|987.5|982.5|66
1651743600000|2022-05-05 09:40:00|987.8|982.8|988.5|983.5|989|984|987.8|982.8|57
1651743900000|2022-05-05 09:45:00|988.4|983.4|988|983|989|984|987.8|982.8|59
1651744200000|2022-05-05 09:50:00|988.2|983.2|987.1|982.1|988.2|983.2|986.3|981.3|123
1651744500000|2022-05-05 09:55:00|987|982|987.6|982.6|987.6|982.6|986.9|981.9|51
1651744800000|2022-05-05 10:00:00|987.5|982.5|987.4|982.4|988.4|983.4|986.9|981.9|105
1651745100000|2022-05-05 10:05:00|987.5|982.5|989.4|984.4|989.8|984.8|987.5|982.5|81
1651745400000|2022-05-05 10:10:00|989.3|984.3|990.1|985.1|990.8|985.8|988.1|983.1|118
1651745700000|2022-05-05 10:15:00|990.2|985.2|990.9|985.9|992|987|990|985|84
1651746000000|2022-05-05 10:20:00|990.8|985.8|989.8|984.8|991.3|986.3|989.4|984.4|80
1651746300000|2022-05-05 10:25:00|990.1|985.1|989.4|984.4|990.7|985.7|988.9|983.9|82
1651746600000|2022-05-05 10:30:00|989.7|984.7|989.4|984.4|990.7|985.7|988.9|983.9|71
1651746900000|2022-05-05 10:35:00|989.3|984.3|989.5|984.5|990|985|989.2|984.2|69
1651747200000|2022-05-05 10:40:00|989.6|984.6|986.6|981.6|989.6|984.6|986.6|981.6|65
1651747500000|2022-05-05 10:45:00|986.4|981.4|986.7|981.7|987.5|982.5|984.9|979.9|64
1651747800000|2022-05-05 10:50:00|986.8|981.8|987.4|982.4|988.8|983.8|986.7|981.7|68
1651748100000|2022-05-05 10:55:00|987|982|987|982|987.8|982.8|986.3|981.3|92
1651748400000|2022-05-05 11:00:00|987.1|982.1|986.6|981.6|987.6|982.6|985.3|980.3|173
1651748700000|2022-05-05 11:05:00|986.7|981.7|989.7|984.7|989.7|984.7|986.3|981.2|165
1651749000000|2022-05-05 11:10:00|989.8|984.8|989.7|984.7|990.3|985.3|989.2|984|102
1651749300000|2022-05-05 11:15:00|989.6|984.6|989.6|984.6|990|985|988.6|983.6|103
1651749600000|2022-05-05 11:20:00|989.7|984.7|990.5|985.5|991|986|989.5|984.5|110
1651749900000|2022-05-05 11:25:00|990.4|985.4|989.1|984.1|990.4|985.4|988.7|983.7|91
1651750200000|2022-05-05 11:30:00|989.3|984.3|990.7|985.7|991.3|986.3|988.9|983.9|126
1651750500000|2022-05-05 11:35:00|990.6|985.6|991.4|986.4|992.3|987.3|990|985|144
1651750800000|2022-05-05 11:40:00|991.5|986.5|992.4|987.4|992.8|987.8|991.2|986.2|162
1651751100000|2022-05-05 11:45:00|992.5|987.5|992.6|987.6|992.7|987.7|991.8|986.8|121
1651751400000|2022-05-05 11:50:00|992.7|987.7|993.1|988.1|993.5|988.5|992.5|987.5|121
1651751700000|2022-05-05 11:55:00|993.2|988.2|991.7|986.7|993.8|988.8|991.7|986.7|119
1651752000000|2022-05-05 12:00:00|991.8|986.8|992.9|987.9|994.3|989.3|990.9|985.9|202
1651752300000|2022-05-05 12:05:00|992.8|987.8|993.7|988.7|995.5|989.3|992.1|986.3|145
1651752600000|2022-05-05 12:10:00|993.8|988.8|993.1|988.1|993.8|988.8|992.5|987.5|152
1651752900000|2022-05-05 12:15:00|993.3|988.3|993.4|988.4|993.7|988.7|992.8|987.8|131
1651753200000|2022-05-05 12:20:00|993.5|988.5|993.2|988.2|994.3|989.3|992.3|987.3|291
1651753500000|2022-05-05 12:25:00|993.3|988.3|993.9|988.9|994.3|989.3|992.3|987.3|213
1651753800000|2022-05-05 12:30:00|993.8|988.8|996.5|991.5|998.3|993.3|993.5|988.5|345
1651754100000|2022-05-05 12:35:00|996.6|991.6|997.6|992.6|998.3|993.3|995.7|990.7|232
1651754400000|2022-05-05 12:40:00|997.5|992.5|994.5|989.5|997.5|992.5|994.2|989.2|238
1651754700000|2022-05-05 12:45:00|994.4|989.4|996.7|991.7|997.1|992.1|994.3|989.3|274
1651755000000|2022-05-05 12:50:00|996.6|991.6|996|991|997|992|995.1|990.1|264
1651755300000|2022-05-05 12:55:00|996.1|991.1|997.2|992.2|997.6|992.6|995.3|990.3|258
1651755600000|2022-05-05 13:00:00|997.3|992.3|997.8|992.8|998.3|993.3|994.9|989.9|351
1651755900000|2022-05-05 13:05:00|998|993|997.4|992.4|999.1|994.1|997.1|992.1|188
1651756200000|2022-05-05 13:10:00|997.5|992.5|998.9|993.9|999.4|994.4|996.5|991.5|168
1651756500000|2022-05-05 13:15:00|998.8|993.8|996.9|991.9|999.1|994.1|995.6|990.6|223
1651756800000|2022-05-05 13:20:00|996.8|991.8|996.1|991.1|996.9|991.9|995.3|990.3|260
1651757100000|2022-05-05 13:25:00|996.5|991.5|996.3|991.3|997.2|992.2|995.6|990.6|198
1651757400000|2022-05-05 13:30:00|996.5|991.5|992.9|987.9|997.1|992.1|992.3|987.3|318
1651757700000|2022-05-05 13:35:00|992.8|987.8|991.7|986.7|993.2|988.2|990.9|985.9|328
1651758000000|2022-05-05 13:40:00|991.6|986.6|990.8|985.8|992.6|987.6|990.3|985.3|300
1651758300000|2022-05-05 13:45:00|990.9|985.9|987.5|982.5|990.9|985.9|987.5|982.5|389
1651758600000|2022-05-05 13:50:00|987.4|982.4|988.1|983.1|988.9|983.9|986|981|384
1651758900000|2022-05-05 13:55:00|988.2|983.2|986.1|981.1|988.5|983.5|985|980|328
1651759200000|2022-05-05 14:00:00|986.2|981.2|985.4|980.4|986.3|981.3|983.3|978.3|445
1651759500000|2022-05-05 14:05:00|985.1|980.1|985|980|987.1|982.1|983.9|978.9|320
1651759800000|2022-05-05 14:10:00|984.8|979.8|987.5|982.5|987.6|982.6|983.9|978.9|408
1651760100000|2022-05-05 14:15:00|987.2|982.2|988.3|983.3|989.2|984.2|987.2|982.2|350
1651760400000|2022-05-05 14:20:00|988.2|983.2|985.7|980.7|989.4|984.4|985.6|980.6|338
1651760700000|2022-05-05 14:25:00|985.3|980.3|986|981|987.2|982.2|984.5|979.5|371
1651761000000|2022-05-05 14:30:00|985.9|980.9|985.3|980.3|985.9|980.9|984.1|979.1|208
1651761300000|2022-05-05 14:35:00|985.9|980.9|986.8|981.8|987.9|982.9|984.5|979.5|244
1651761600000|2022-05-05 14:40:00|986.7|981.7|985.4|980.4|987.3|982.3|984|979|277
1651761900000|2022-05-05 14:45:00|984.9|979.9|982.5|977.5|985.8|980.8|981.8|976.8|333
1651762200000|2022-05-05 14:50:00|982.4|977.4|985.7|980.7|986.4|981.4|982.4|977.4|253
1651762500000|2022-05-05 14:55:00|985.6|980.6|985.2|980.2|986.1|981.1|984.2|979.2|238
1651762800000|2022-05-05 15:00:00|985.1|980.1|982.5|977.5|985.3|980.3|981.4|976.4|202
1651763100000|2022-05-05 15:05:00|982.4|977.4|980.7|975.7|983.2|978.2|979.5|974.5|331
1651763400000|2022-05-05 15:10:00|980.8|975.8|980.5|975.5|981.1|976.1|978.3|973.3|308
1651763700000|2022-05-05 15:15:00|980.4|975.4|980.8|975.8|982.2|977.2|979.8|974.8|229
1651764000000|2022-05-05 15:20:00|980.7|975.7|978.8|973.8|980.8|975.8|978.3|973.3|291
1651764300000|2022-05-05 15:25:00|978.9|973.9|980.2|975.2|980.4|975.4|977.8|972.8|201
1651764600000|2022-05-05 15:30:00|980.1|975.1|982.4|977.4|983.3|978.3|978.8|973.8|274
1651764900000|2022-05-05 15:35:00|982.1|977.1|982.3|977.3|983.2|978.2|981.5|976.5|212
1651765200000|2022-05-05 15:40:00|982|977|981.7|976.7|982.2|977.2|981|976|141
1651765500000|2022-05-05 15:45:00|981.8|976.8|980.4|975.4|981.8|976.8|978.6|973.6|212
1651765800000|2022-05-05 15:50:00|980.3|975.3|979.3|974.3|980.9|975.9|978.7|973.7|268
1651766100000|2022-05-05 15:55:00|979.4|974.4|976.7|971.7|979.4|974.4|976.7|971.7|238
1651766400000|2022-05-05 16:00:00|976.4|971.4|975.4|970.4|976.6|971.6|974.2|969.2|266
1651766700000|2022-05-05 16:05:00|975.3|970.3|978.2|973.2|978.3|973.3|975.1|970.1|206
1651767000000|2022-05-05 16:10:00|978.1|973.1|979.3|974.3|979.7|974.7|977.6|972.6|204
1651767300000|2022-05-05 16:15:00|979.4|974.4|980|975|980.2|975.2|975.7|970.7|227
1651767600000|2022-05-05 16:20:00|980.1|975.1|978.5|973.5|980.2|975.2|978.4|973.4|206
1651767900000|2022-05-05 16:25:00|978.4|973.4|980.7|975.7|980.7|975.7|978.3|973.3|149
1651768200000|2022-05-05 16:30:00|980.6|975.6|979.9|974.9|980.8|975.8|979.3|974.3|178
1651768500000|2022-05-05 16:35:00|979.8|974.8|977.9|972.9|979.9|974.9|976.8|971.8|183
1651768800000|2022-05-05 16:40:00|978.1|973.1|978.5|973.5|978.6|973.6|977.1|972.1|158
1651769100000|2022-05-05 16:45:00|978.3|973.3|976.8|971.8|979|974|976.7|971.7|150
1651769400000|2022-05-05 16:50:00|976.9|971.9|980.6|975.6|981|976|976.5|971.5|173
1651769700000|2022-05-05 16:55:00|980.7|975.7|984.1|979.1|984.4|979.4|980.6|975.6|171
1651770000000|2022-05-05 17:00:00|984.2|979.2|987.6|982.6|988.4|983.4|983.8|978.8|351
1651770300000|2022-05-05 17:05:00|987.7|982.7|988.6|983.6|989.8|984.8|987.6|982.6|183
1651770600000|2022-05-05 17:10:00|988.5|983.5|988|983|988.8|983.8|987.6|982.6|144
1651770900000|2022-05-05 17:15:00|988.1|983.1|987.6|982.6|988.8|983.8|987.5|982.5|120
1651771200000|2022-05-05 17:20:00|987.5|982.5|987.7|982.7|988|983|987.2|982.2|130
1651771500000|2022-05-05 17:25:00|987.6|982.6|987.6|982.6|988.2|983.2|987.4|982.4|136
1651771800000|2022-05-05 17:30:00|987.7|982.7|987.7|982.7|987.8|982.8|986.2|981.2|148
1651772100000|2022-05-05 17:35:00|987.8|982.8|987.9|982.9|989.2|984.2|987.4|982.4|161
1651772400000|2022-05-05 17:40:00|988|983|986.9|981.9|988.1|983.1|986.7|981.7|159
1651772700000|2022-05-05 17:45:00|987|982|987.5|982.5|988.1|983.1|987|982|163
1651773000000|2022-05-05 17:50:00|987.2|982.2|986.6|981.6|987.2|982.2|985.6|980.6|126
1651773300000|2022-05-05 17:55:00|986.7|981.7|986.4|981.4|987|982|986.1|981.1|172
1651773600000|2022-05-05 18:00:00|986.5|981.5|985.4|980.4|986.6|981.6|984.9|979.9|128
1651773900000|2022-05-05 18:05:00|985.5|980.5|986.4|981.4|986.5|981.5|985.4|980.4|112
1651774200000|2022-05-05 18:10:00|986.5|981.5|986.6|981.6|987|982|985.6|980.6|143
1651774500000|2022-05-05 18:15:00|986.5|981.5|987.3|982.3|987.9|982.9|986.3|981.3|159
1651774800000|2022-05-05 18:20:00|987.5|982.5|986.2|981.2|987.7|982.7|985.8|980.8|112
1651775100000|2022-05-05 18:25:00|986.1|981.1|984.8|979.8|986.3|981.3|984.7|979.7|150
1651775400000|2022-05-05 18:30:00|985.1|980.1|985.4|980.4|986.2|981.2|985|980|167
1651775700000|2022-05-05 18:35:00|985.6|980.6|985.8|980.8|985.9|980.9|985.1|980.1|94
1651776000000|2022-05-05 18:40:00|985.7|980.7|986.4|981.4|986.7|981.7|985.5|980.5|106
1651776300000|2022-05-05 18:45:00|986.5|981.5|987|982|987.4|982.4|986.3|981.3|131
1651776600000|2022-05-05 18:50:00|986.8|981.8|987.3|982.3|987.9|982.9|986.8|981.8|145
1651776900000|2022-05-05 18:55:00|987.1|982.1|987.4|982.4|987.6|982.6|986.6|981.6|127
1651777200000|2022-05-05 19:00:00|987.3|982.3|986.8|981.8|987.7|982.7|986.8|981.8|115
1651777500000|2022-05-05 19:05:00|987|982|986.9|981.9|987.1|982.1|986.3|981.3|118
1651777800000|2022-05-05 19:10:00|986.7|981.7|986.3|981.3|987.2|982.2|986.2|981.2|127
1651778100000|2022-05-05 19:15:00|986.4|981.4|986.4|981.4|986.8|981.8|985.9|980.9|120
1651778400000|2022-05-05 19:20:00|986.5|981.5|987|982|987.1|982.1|986|981|108
1651778700000|2022-05-05 19:25:00|986.9|981.9|986.7|981.7|987.6|982.6|986.5|981.5|95
1651779000000|2022-05-05 19:30:00|986.6|981.6|987.7|982.7|988|983|986.5|981.5|189
1651779300000|2022-05-05 19:35:00|987.6|982.6|987.7|982.7|988|983|986.8|981.8|166
1651779600000|2022-05-05 19:40:00|987.8|982.8|987.8|982.8|987.9|982.9|987.2|982.2|158
1651779900000|2022-05-05 19:45:00|987.7|982.7|986.1|981.1|988|983|986|981|151
1651780200000|2022-05-05 19:50:00|986.5|981.5|987|982|988.3|983.3|986.5|981.5|222
1651780500000|2022-05-05 19:55:00|987.2|982.2|987.8|982.8|987.9|982.9|986.7|981.7|219
1651780800000|2022-05-05 20:00:00|987.6|982.6|986.9|981.9|987.8|982.8|986.8|981.8|94
1651781100000|2022-05-05 20:05:00|987|982|987.5|982.5|987.5|982.5|986.6|981.6|58
1651781400000|2022-05-05 20:10:00|987.4|982.4|986.9|981.9|987.8|982.8|986.6|981.6|48
1651781700000|2022-05-05 20:15:00|987|982|986.4|981.4|987|982|986.2|981.2|31
1651782000000|2022-05-05 20:20:00|986.5|981.5|986.6|981.6|986.8|981.8|986.2|981.2|38
1651782300000|2022-05-05 20:25:00|986.7|981.7|986.9|981.9|986.9|981.9|986.5|981.5|15
1651782600000|2022-05-05 20:30:00|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|31
1651782900000|2022-05-05 20:35:00|986.8|981.8|987|982|987.1|982.1|986.6|981.6|14
1651783200000|2022-05-05 20:40:00|986.9|981.9|986.8|981.8|987.1|982.1|986.5|981.5|44
1651783500000|2022-05-05 20:45:00|986.7|981.7|986.3|981.3|987.1|982.1|986.2|981.2|32
1651783800000|2022-05-05 20:50:00|986.2|981.2|987.7|982.7|988.6|983|986.1|980.6|69
1651784100000|2022-05-05 20:55:00|987.6|982.6|989.6|978.6|989.7|983.1|986.6|978.4|56
1651788000000|2022-05-05 22:00:00|989.9|978.9|985.8|980.8|990.6|981|985.6|977.8|46
1651788300000|2022-05-05 22:05:00|985.7|980.7|986.4|981.4|986.5|981.5|985.4|980.4|55
1651788600000|2022-05-05 22:10:00|986.3|981.3|986.4|981.4|988|981.9|986.2|979.7|27
1651788900000|2022-05-05 22:15:00|986.3|981.3|986.3|981.3|986.7|981.7|986.2|981.2|60
1651789200000|2022-05-05 22:20:00|986.2|981.2|985.2|980.2|986.4|981.4|984.9|979.9|58
1651789500000|2022-05-05 22:25:00|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|117
1651789800000|2022-05-05 22:30:00|985.2|980.2|986.3|981.3|986.3|981.3|985.2|980.2|46
1651790100000|2022-05-05 22:35:00|986.2|981.2|986.7|981.7|986.9|981.9|986.1|981.1|104
1651790400000|2022-05-05 22:40:00|986.8|981.8|986.6|981.6|986.9|981.9|986.5|981.5|46
1651790700000|2022-05-05 22:45:00|986.7|981.7|987.3|982.3|987.8|982.8|986.6|981.6|41
1651791000000|2022-05-05 22:50:00|987.2|982.2|987.6|982.6|987.7|982.7|987.1|982.1|97
1651791300000|2022-05-05 22:55:00|987.5|982.5|988.5|983.5|988.7|983.7|987.4|982.4|81
1651791600000|2022-05-05 23:00:00|988.3|983.3|988.4|983.4|989|984|988.2|983.2|54
1651791900000|2022-05-05 23:05:00|988.3|983.3|988.1|983.1|988.7|983.7|987.6|982.6|54
1651792200000|2022-05-05 23:10:00|988|983|988|983|988.4|983.4|987.3|982.3|82
1651792500000|2022-05-05 23:15:00|988.1|983.1|987.2|982.2|988.4|983.4|987.2|982.2|57
1651792800000|2022-05-05 23:20:00|987.3|982.3|986.7|981.7|987.3|982.3|986.5|981.5|22
1651793100000|2022-05-05 23:25:00|986.5|981.5|987.4|982.4|987.4|982.4|986.4|981.4|73
1651793400000|2022-05-05 23:30:00|987.1|982.1|986.6|981.6|987.4|982.4|986.5|981.5|60
1651793700000|2022-05-05 23:35:00|987|982|986.3|981.3|987.3|982.3|986.2|981.2|46
1651794000000|2022-05-05 23:40:00|986.2|981.2|985|980|986.5|981.5|984.9|979.9|67
1651794300000|2022-05-05 23:45:00|984.9|979.9|978.6|973.6|985|980|978.3|973.3|169
1651794600000|2022-05-05 23:50:00|978.5|973.5|979.8|974.8|980.6|975.6|978.4|973.4|107
1651794900000|2022-05-05 23:55:00|981.3|973.3|978.3|970|981.5|974.8|977.8|969.7|174
1651795200000|2022-05-06 00:00:00|978.4|970.1|976.1|971.1|978.7|972.5|975.1|969.8|228
1651795500000|2022-05-06 00:05:00|976|971|967.8|962.8|976|971|966|961|228
1651795800000|2022-05-06 00:10:00|967.9|962.9|968.2|963.2|971.5|966.5|967.8|962.8|100
1651796100000|2022-05-06 00:15:00|968.4|963.4|970.7|965.7|970.8|965.8|968.4|963.4|73
1651796400000|2022-05-06 00:20:00|970.6|965.6|970.9|965.9|971.7|966.7|970.6|965.6|79
1651796700000|2022-05-06 00:25:00|970.8|965.8|969.7|964.7|970.8|965.8|969.1|964.1|79
1651797000000|2022-05-06 00:30:00|969.6|964.6|967.8|962.8|970|965|966.8|961.8|136
1651797300000|2022-05-06 00:35:00|967.7|962.7|967.1|962.1|968.5|963.5|966.9|961.9|118
1651797600000|2022-05-06 00:40:00|967.2|962.2|967.2|962.2|967.7|962.7|966.8|961.8|62
1651797900000|2022-05-06 00:45:00|967.1|962.1|962.1|957.1|967.1|962.1|961.5|955.7|111
1651798200000|2022-05-06 00:50:00|962|957|960.4|955.4|962|957|959.7|954.7|121
1651798500000|2022-05-06 00:55:00|960.5|955.5|961.9|956.9|962|957|960.5|955.5|133
1651798800000|2022-05-06 01:00:00|961.7|956.7|961.2|956.2|962.5|957.5|960.7|955.7|245
1651799100000|2022-05-06 01:05:00|961.1|956.1|961.7|956.7|962|957|960.3|955.3|241
1651799400000|2022-05-06 01:10:00|961.6|956.6|961.4|956.4|962.9|957.9|961|956|176
1651799700000|2022-05-06 01:15:00|961.3|956.3|961.9|956.9|962.4|957.4|960.9|955.9|156
1651800000000|2022-05-06 01:20:00|961.8|956.8|961|956|962.5|956.9|960.3|953.3|214
1651800300000|2022-05-06 01:25:00|961.2|956.2|961.3|956.3|962.5|957.5|961.1|956.1|191
1651800600000|2022-05-06 01:30:00|961.4|956.4|960|955|961.5|956.5|959.9|954.9|150
1651800900000|2022-05-06 01:35:00|960.2|955.2|958.8|953.8|960.4|955.4|957.5|952.5|133
1651801200000|2022-05-06 01:40:00|958.7|953.7|959.1|954.1|960|955|957.8|952.8|143
1651801500000|2022-05-06 01:45:00|959|954|959.7|954.7|959.7|954.7|957.2|952.2|314
1651801800000|2022-05-06 01:50:00|959.8|954.8|960.2|955.2|960.9|955.9|958.9|953.9|249
1651802100000|2022-05-06 01:55:00|960.4|955.4|960.5|955.5|961.8|956.8|959.7|954.7|168
1651802400000|2022-05-06 02:00:00|960.4|955.4|961.9|956.9|962.4|957.4|960.3|955.3|168
1651802700000|2022-05-06 02:05:00|961.7|956.7|961.3|956.3|961.9|956.9|960|955|122
1651803000000|2022-05-06 02:10:00|961.2|956.2|960.7|955.7|961.9|956.9|959.1|954.1|150
1651803300000|2022-05-06 02:15:00|960.9|955.9|961.2|956.2|961.4|956.4|960.6|955.6|117
1651803600000|2022-05-06 02:20:00|960.9|955.9|959.9|954.9|961.8|956.8|959.8|954.8|75
1651803900000|2022-05-06 02:25:00|959.8|954.8|962.7|957.7|962.9|957.9|959.7|954.7|128
1651804200000|2022-05-06 02:30:00|962.8|957.8|962.2|957.2|963|958|960.8|955.8|173
1651804500000|2022-05-06 02:35:00|962.3|957.3|961.1|956.1|962.6|957.6|960.9|955.9|158
1651804800000|2022-05-06 02:40:00|960.9|955.9|961.2|956.2|961.2|956.2|959.3|954.3|77
1651805100000|2022-05-06 02:45:00|961.1|956.1|961.4|956.4|962.2|957.2|960.8|955.8|73
1651805400000|2022-05-06 02:50:00|961.3|956.3|961.9|956.9|962.2|957.2|961|956|161
1651805700000|2022-05-06 02:55:00|962|957|961.9|956.9|963.5|958.5|961.4|956.4|212
1651806000000|2022-05-06 03:00:00|962|957|962|957|962.5|957.5|961.5|956.5|101
1651806300000|2022-05-06 03:05:00|962.1|957.1|961.6|956.6|962.1|957.1|960.4|955.4|94
1651806600000|2022-05-06 03:10:00|961.5|956.5|961.5|956.5|961.9|956.9|961.2|956.2|137
1651806900000|2022-05-06 03:15:00|961.6|956.6|961.4|956.4|962.1|957.1|961.2|956.2|69
1651807200000|2022-05-06 03:20:00|961.3|956.3|961.2|956.2|961.9|956.9|960.4|955.4|96
1651807500000|2022-05-06 03:25:00|961|956|959.1|954.1|961.1|956.1|958.6|953.6|95
1651807800000|2022-05-06 03:30:00|959|954|959.2|954.2|959.3|954.3|958.3|953.3|87
1651808100000|2022-05-06 03:35:00|959.3|954.3|959.6|954.6|960.4|955.4|959|954|207
1651808400000|2022-05-06 03:40:00|959.5|954.5|959.4|954.4|959.5|954.5|958.6|953.6|75
1651808700000|2022-05-06 03:45:00|959.5|954.5|959.2|954.2|959.8|954.8|958.9|953.9|47
1651809000000|2022-05-06 03:50:00|959.3|954.3|960.6|955.6|961|956|959.3|954.3|63
1651809300000|2022-05-06 03:55:00|960.5|955.5|961.1|956.1|962.1|957.1|960.5|955.5|53
1651809600000|2022-05-06 04:00:00|961|956|960.5|955.5|961|956|959.6|954.6|54
1651809900000|2022-05-06 04:05:00|960.6|955.6|960.5|955.5|961|956|960.3|955.3|50
1651810200000|2022-05-06 04:10:00|960.6|955.6|960.7|955.7|960.9|955.9|960.5|955.5|103
1651810500000|2022-05-06 04:15:00|960.8|955.8|961.5|956.5|961.5|956.5|960|955|83
1651810800000|2022-05-06 04:20:00|961.4|956.4|960.9|955.9|961.4|956.4|960.3|955.3|33
1651811100000|2022-05-06 04:25:00|961|956|960.8|955.8|961|956|960.6|955.6|39
1651811400000|2022-05-06 04:30:00|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|55
1651811700000|2022-05-06 04:35:00|960.6|955.6|960.4|955.4|960.8|955.8|960.4|955.4|51
1651812000000|2022-05-06 04:40:00|960.5|955.5|960.9|955.9|961.1|956.1|960.5|955.5|28
1651812300000|2022-05-06 04:45:00|960.7|955.7|960.3|955.3|960.8|955.8|960|955|43
1651812600000|2022-05-06 04:50:00|960.2|955.2|960.4|955.4|960.6|955.6|960|955|73
1651812900000|2022-05-06 04:55:00|960.9|955.9|960.9|955.9|961.5|956.5|960.9|955.9|72
1651813200000|2022-05-06 05:00:00|961|956|960.5|955.5|961.3|956.3|959.7|954.7|97
1651813500000|2022-05-06 05:05:00|960.7|955.7|960.4|955.4|961.2|956.2|960.4|955.4|52
1651813800000|2022-05-06 05:10:00|960.5|955.5|960.7|955.7|960.9|955.9|960.4|955.4|70
1651814100000|2022-05-06 05:15:00|960.6|955.6|960.5|955.5|960.8|955.8|959.9|954.9|76
1651814400000|2022-05-06 05:20:00|960.4|955.4|960.9|955.9|961.6|956.6|960.3|955.3|48
1651814700000|2022-05-06 05:25:00|960.8|955.8|961.5|956.5|961.5|956.5|960.5|955.5|44
1651815000000|2022-05-06 05:30:00|961.4|956.4|961.2|956.2|961.6|956.6|960.3|955.3|109
1651815300000|2022-05-06 05:35:00|961.3|956.3|961.6|956.6|961.7|956.7|960.7|955.7|74
1651815600000|2022-05-06 05:40:00|961.4|956.4|960.7|955.7|962|957|960.3|955.3|77
1651815900000|2022-05-06 05:45:00|960.8|955.8|960.1|955.1|960.8|955.8|959.7|954.7|101
1651816200000|2022-05-06 05:50:00|960.2|955.2|961.4|956.4|962.6|956.5|960|954.5|102
1651816500000|2022-05-06 05:55:00|961.5|956.5|960.7|955.7|963.1|956.7|960.6|954.6|143
1651816800000|2022-05-06 06:00:00|960.6|955.6|961.1|956.1|961.9|956.9|960.5|955.5|121
1651817100000|2022-05-06 06:05:00|961|956|961.8|956.8|962.1|957.1|960.5|955.5|121
1651817400000|2022-05-06 06:10:00|961.9|956.9|961.5|956.5|962.5|957.3|959.7|954|124
1651817700000|2022-05-06 06:15:00|961.6|956.6|960.6|955.6|961.6|956.6|960.1|955.1|110
1651818000000|2022-05-06 06:20:00|960.7|955.7|963|958|963.2|958.2|960.1|955.1|171
1651818300000|2022-05-06 06:25:00|963.1|958.1|961.1|956.1|963.7|958.7|960.9|955.9|180
1651818600000|2022-05-06 06:30:00|961.2|956.2|962.9|957.9|963|958|961.1|956.1|250
1651818900000|2022-05-06 06:35:00|963|958|962.1|957.1|964.1|959.1|961.9|956.9|154
1651819200000|2022-05-06 06:40:00|962|957|963.2|958.2|964.8|959.8|961.7|956.7|141
1651819500000|2022-05-06 06:45:00|963.1|958.1|963.8|958.8|964.9|959.9|962|957|144
1651819800000|2022-05-06 06:50:00|963.9|958.9|963.3|958.3|964.2|959.2|960.8|955.8|144
1651820100000|2022-05-06 06:55:00|963.2|958.2|960.9|955.9|963.2|958.2|958.7|953.7|207
1651820400000|2022-05-06 07:00:00|960.8|955.8|962.9|957.9|962.9|957.9|959.3|954.3|233
1651820700000|2022-05-06 07:05:00|963|958|961.9|956.9|963.7|958.7|960|955|229
1651821000000|2022-05-06 07:10:00|961.8|956.8|959.3|954.3|962|957|959.1|954.1|185
1651821300000|2022-05-06 07:15:00|959.6|954.6|960.5|955.5|961|956|959|954|140
1651821600000|2022-05-06 07:20:00|960.6|955.6|958.9|953.9|960.6|955.6|958.9|953.9|175
1651821900000|2022-05-06 07:25:00|959|954|959.8|954.8|959.9|954.9|957|952|96
1651822200000|2022-05-06 07:30:00|959.3|954.3|957|952|959.7|954.7|957|952|132
1651822500000|2022-05-06 07:35:00|956.9|951.9|958.1|953.1|958.5|953.5|956.8|951.8|73
1651822800000|2022-05-06 07:40:00|958|953|958.8|953.8|958.8|953.8|957.7|952.7|65
1651823100000|2022-05-06 07:45:00|958.7|953.7|958.7|953.7|958.9|953.9|958.1|953.1|67
1651823400000|2022-05-06 07:50:00|958.6|953.6|963.2|958.2|964.1|958.4|958.5|953.5|183
1651823700000|2022-05-06 07:55:00|963.3|958.3|962.1|957.1|964.1|959.1|961.9|956.9|142
1651824000000|2022-05-06 08:00:00|962|957|961.3|956.3|962.4|957.4|961|956|155
1651824300000|2022-05-06 08:05:00|961.5|956.5|962.8|957.8|963.2|958.2|961|956|124
1651824600000|2022-05-06 08:10:00|962.7|957.7|962.2|957.2|963.4|958.4|962.2|957.2|165
1651824900000|2022-05-06 08:15:00|962.3|957.3|964.6|959.6|964.7|959.7|962|957|133
1651825200000|2022-05-06 08:20:00|964.5|959.5|965.1|960.1|965.9|960.9|964.4|959.4|148
1651825500000|2022-05-06 08:25:00|965|960|963.7|958.7|966.1|960.5|963.6|957.7|99
1651825800000|2022-05-06 08:30:00|963.6|958.6|967.7|962.7|967.7|962.7|963.4|958.4|144
1651826100000|2022-05-06 08:35:00|967.6|962.6|967.8|962.8|968.3|963.3|967.1|962.1|118
1651826400000|2022-05-06 08:40:00|967.7|962.7|967.5|962.5|968.3|963.3|967.2|962.2|104
1651826700000|2022-05-06 08:45:00|967.6|962.6|965.4|960.4|968.1|963.1|964.2|959.2|107
1651827000000|2022-05-06 08:50:00|965.5|960.5|963.3|958.3|965.5|960.5|963|958|116
1651827300000|2022-05-06 08:55:00|963.5|958.5|964.2|959.2|964.5|959.5|963.5|958.5|88
1651827600000|2022-05-06 09:00:00|964.1|959.1|962.6|957.6|964.5|959.5|962.2|957.2|109
1651827900000|2022-05-06 09:05:00|962.8|957.8|961.6|956.6|963.3|958.3|961|956|94
1651828200000|2022-05-06 09:10:00|961.5|956.5|961.4|956.4|962.2|957.2|961|956|75
1651828500000|2022-05-06 09:15:00|961.3|956.3|962.2|957.2|962.5|957.5|960.9|955.9|74
1651828800000|2022-05-06 09:20:00|962.1|957.1|960|955|962.1|957.1|959.9|954.9|68
1651829100000|2022-05-06 09:25:00|960.1|955.1|959.5|954.5|960.4|955.4|959.1|954.1|94
1651829400000|2022-05-06 09:30:00|959.4|954.4|958.2|953.2|959.8|954.8|958|953|122
1651829700000|2022-05-06 09:35:00|958.1|953.1|959.6|954.6|959.9|954.9|958|953|69
1651830000000|2022-05-06 09:40:00|959.7|954.7|959|954|960|955|958.5|953.5|63
1651830300000|2022-05-06 09:45:00|958.9|953.9|960.3|955.3|960.7|955.7|958.5|953.5|77
1651830600000|2022-05-06 09:50:00|960.4|955.4|962|957|962.1|957.1|960.3|955.3|60
1651830900000|2022-05-06 09:55:00|961.9|956.9|960.2|955.2|962.1|957.1|959.9|954.9|105
1651831200000|2022-05-06 10:00:00|960.3|955.3|960.1|955.1|961|956|960|955|111
1651831500000|2022-05-06 10:05:00|960.2|955.2|959.2|954.2|961.4|956.4|959.2|954.2|140
1651831800000|2022-05-06 10:10:00|959.3|954.3|960.1|955.1|960.2|955.2|958.9|953.9|130
1651832100000|2022-05-06 10:15:00|960.2|955.2|961.1|956.1|961.2|956.2|960.1|955.1|116
1651832400000|2022-05-06 10:20:00|961|956|962.3|957.3|962.4|957.4|961|956|91
1651832700000|2022-05-06 10:25:00|962.4|957.4|962.5|957.5|962.9|957.9|961.8|956.8|85
1651833000000|2022-05-06 10:30:00|962.6|957.6|963.1|958.1|963.6|958.6|962.6|957.6|83
1651833300000|2022-05-06 10:35:00|963|958|963|958|963.3|958.3|962.3|957.3|65
1651833600000|2022-05-06 10:40:00|963.1|958.1|963.9|958.9|964.1|959.1|963.1|958.1|84
1651833900000|2022-05-06 10:45:00|964|959|963.8|958.8|964|959|963.2|958.2|66
1651834200000|2022-05-06 10:50:00|963.9|958.9|964.3|959.3|964.3|959.3|963.2|958.2|80
1651834500000|2022-05-06 10:55:00|964.4|959.4|963.9|958.9|964.5|959.5|963.6|958.6|49
1651834800000|2022-05-06 11:00:00|963.8|958.8|963.4|958.4|964.5|959.5|963.3|958.3|106
1651835100000|2022-05-06 11:05:00|963.5|958.5|962.3|957.3|963.8|958.8|961.8|956.8|58
1651835400000|2022-05-06 11:10:00|962.4|957.4|961.1|956.1|962.6|957.6|961|956|69
1651835700000|2022-05-06 11:15:00|961|956|961.3|956.3|961.9|956.9|961|956|71
1651836000000|2022-05-06 11:20:00|961.2|956.2|960.7|955.7|961.4|956.4|959.9|954.9|66
1651836300000|2022-05-06 11:25:00|960.6|955.6|961.5|956.5|961.6|956.6|960.4|955.4|82
1651836600000|2022-05-06 11:30:00|961.6|956.6|961.7|956.7|962.1|957.1|961.3|956.3|69
1651836900000|2022-05-06 11:35:00|961.8|956.8|961.8|956.8|961.8|956.8|961.3|956.3|52
1651837200000|2022-05-06 11:40:00|961.7|956.7|963.1|958.1|963.1|958.1|961.7|956.7|52
1651837500000|2022-05-06 11:45:00|963|958|962.4|957.4|963.1|958.1|961.8|956.8|69
1651837800000|2022-05-06 11:50:00|962.6|957.6|962.5|957.5|963.2|958.2|961.8|956.8|60
1651838100000|2022-05-06 11:55:00|962.6|957.6|962.8|957.8|963.1|958.1|962.2|957.2|67
1651838400000|2022-05-06 12:00:00|962.9|957.9|963.8|958.8|964.6|959.6|962.6|957.6|82
1651838700000|2022-05-06 12:05:00|963.9|958.9|965.9|960.9|965.9|960.9|963.6|958.6|52
1651839000000|2022-05-06 12:10:00|966|961|965.1|960.1|966|961|964.3|959.3|95
1651839300000|2022-05-06 12:15:00|965.2|960.2|966.1|961.1|966.9|961.9|965.2|960.2|83
1651839600000|2022-05-06 12:20:00|966.9|961.9|969.7|964.7|969.9|964.9|966.8|961.8|154
1651839900000|2022-05-06 12:25:00|969.5|964.5|972.6|961.6|973.7|966.4|969.5|959.8|106
1651840200000|2022-05-06 12:30:00|972|963.6|971.3|966.3|974.5|967.3|968.5|963.5|423
1651840500000|2022-05-06 12:35:00|971.4|966.4|974.9|969.9|976.1|971.1|970.7|965.7|411
1651840800000|2022-05-06 12:40:00|975|970|974.4|969.4|976.6|971.6|973.6|968.6|300
1651841100000|2022-05-06 12:45:00|974.3|969.3|967.8|962.8|974.7|969.7|967.5|962.5|321
1651841400000|2022-05-06 12:50:00|968|963|965.9|960.9|968.7|963.7|964.8|959.8|249
1651841700000|2022-05-06 12:55:00|966|961|966.2|961.2|967.5|962.5|964.9|959.9|299
1651842000000|2022-05-06 13:00:00|966.3|961.3|968.6|963.6|971.9|966.9|966.2|961.2|374
1651842300000|2022-05-06 13:05:00|968.5|963.5|968.6|963.6|970.1|965.1|966.7|961.7|229
1651842600000|2022-05-06 13:10:00|968.7|963.7|966.6|961.6|968.9|963.9|965.9|960.9|238
1651842900000|2022-05-06 13:15:00|966.7|961.7|967.8|962.8|968.5|963.5|966.1|961.1|213
1651843200000|2022-05-06 13:20:00|967.6|962.6|967.5|962.5|968.7|963.7|966.9|961.9|215
1651843500000|2022-05-06 13:25:00|967.4|962.4|969.1|964.1|970|965|966.9|961.9|194
1651843800000|2022-05-06 13:30:00|968.9|963.9|967.2|962.2|969.2|964.2|965.7|960.7|271
1651844100000|2022-05-06 13:35:00|966.6|961.6|965.8|960.8|966.6|961.6|963.8|958.8|287
1651844400000|2022-05-06 13:40:00|965.6|960.6|966.5|961.5|969.9|964.9|965.6|960.6|337
1651844700000|2022-05-06 13:45:00|966.2|961.2|970|965|971.2|966.2|965.7|960.7|289
1651845000000|2022-05-06 13:50:00|970.1|965.1|970.3|965.3|971.4|966.4|968.8|963.8|386
1651845300000|2022-05-06 13:55:00|970.1|965.1|967.9|962.9|970.5|965.5|967.6|962.6|273
1651845600000|2022-05-06 14:00:00|968|963|972.2|967.2|972.7|967.7|967.1|962.1|361
1651845900000|2022-05-06 14:05:00|972.3|967.3|974.1|969.1|974.8|969.8|972.3|967.3|298
1651846200000|2022-05-06 14:10:00|974|969|975.8|970.8|976.1|971.1|971.8|966.8|248
1651846500000|2022-05-06 14:15:00|975.9|970.9|978.6|973.6|979.5|974.5|975.7|970.7|269
1651846800000|2022-05-06 14:20:00|978.5|973.5|975.4|970.4|979.9|974.9|975.2|970.2|348
1651847100000|2022-05-06 14:25:00|975.3|970.3|974.1|969.1|977.9|972.9|974.1|969.1|299
1651847400000|2022-05-06 14:30:00|973.9|968.9|971.3|966.3|975.4|970.4|969.8|964.8|253
1651847700000|2022-05-06 14:35:00|971.4|966.4|970.8|965.8|971.9|966.9|969.7|964.7|176
1651848000000|2022-05-06 14:40:00|970.9|965.9|974|969|974.6|969.6|970.7|965.7|195
1651848300000|2022-05-06 14:45:00|973.6|968.6|974.5|969.5|975.3|970.3|973.1|968.1|182
1651848600000|2022-05-06 14:50:00|974.6|969.6|975.9|970.9|976.1|971.1|974.5|969.5|285
1651848900000|2022-05-06 14:55:00|975.8|970.8|974.4|969.4|977|972|974.3|969.3|194
1651849200000|2022-05-06 15:00:00|974.7|969.7|972.7|967.7|976.2|971.2|972.4|967.4|159
1651849500000|2022-05-06 15:05:00|972.6|967.6|973.3|968.3|974.2|969.2|971.3|966.3|175
1651849800000|2022-05-06 15:10:00|973.4|968.4|971.8|966.8|973.4|968.4|971.3|966.3|115
1651850100000|2022-05-06 15:15:00|972.2|967.2|975.6|970.6|976|971|971.6|966.6|160
1651850400000|2022-05-06 15:20:00|975.5|970.5|977.4|972.4|978|973|975.2|970.2|192
1651850700000|2022-05-06 15:25:00|977.5|972.5|977.4|972.4|977.9|972.9|976.6|971.6|144
1651851000000|2022-05-06 15:30:00|977.5|972.5|975.8|970.8|977.8|972.8|975|970|165
1651851300000|2022-05-06 15:35:00|975.7|970.7|972.9|967.9|976.1|971.1|972.7|967.7|133
1651851600000|2022-05-06 15:40:00|972.8|967.8|973.3|968.3|974.4|969.4|972.5|967.5|182
1651851900000|2022-05-06 15:45:00|973.2|968.2|973.4|968.4|974.2|969.2|972.5|967.5|128
1651852200000|2022-05-06 15:50:00|973.5|968.5|972.7|967.7|974.9|969.9|972.7|967.7|134
1651852500000|2022-05-06 15:55:00|972.6|967.6|971.2|966.2|972.7|967.7|971.2|966.2|71
1651852800000|2022-05-06 16:00:00|971.1|966.1|973.9|968.9|974.7|969.7|970.7|965.7|151
1651853100000|2022-05-06 16:05:00|974|969|974.4|969.4|975.6|970.6|973.9|968.9|101
1651853400000|2022-05-06 16:10:00|974.5|969.5|972.7|967.7|974.6|969.6|972.1|967.1|100
1651853700000|2022-05-06 16:15:00|972.8|967.8|971.6|966.6|972.8|967.8|971.1|966.1|134
1651854000000|2022-05-06 16:20:00|971.5|966.5|972.4|967.4|973.6|968.6|971.5|966.5|160
1651854300000|2022-05-06 16:25:00|972.5|967.5|972.5|967.5|972.7|967.7|971.9|966.9|118
1651854600000|2022-05-06 16:30:00|972.4|967.4|973.6|968.6|974.1|969.1|971.6|966.6|134
1651854900000|2022-05-06 16:35:00|973.7|968.7|974.3|969.3|974.6|969.6|973.2|968.2|124
1651855200000|2022-05-06 16:40:00|974.4|969.4|973.8|968.8|974.4|969.4|973.4|968.4|127
1651855500000|2022-05-06 16:45:00|973.9|968.9|972.9|967.9|974.7|969.7|972.9|967.9|97
1651855800000|2022-05-06 16:50:00|973|968|972.9|967.9|973.6|968.6|972.3|967.3|159
1651856100000|2022-05-06 16:55:00|972.8|967.8|974.2|969.2|974.9|969.9|972.7|967.7|147
1651856400000|2022-05-06 17:00:00|974|969|973.7|968.7|974.7|969.7|973.1|968.1|255
1651856700000|2022-05-06 17:05:00|973.9|968.9|974.4|969.4|974.8|969.8|973.5|968.5|88
1651857000000|2022-05-06 17:10:00|974.3|969.3|973.4|968.4|974.5|969.5|973.3|968.3|103
1651857300000|2022-05-06 17:15:00|973.3|968.3|971.6|966.6|973.9|968.9|971.4|966.4|69
1651857600000|2022-05-06 17:20:00|971.5|966.5|971.6|966.6|972.1|967.1|970.7|965.7|141
1651857900000|2022-05-06 17:25:00|971.7|966.7|972|967|972.4|967.4|971.4|966.4|114
1651858200000|2022-05-06 17:30:00|972.1|967.1|972.1|967.1|972.4|967.4|971.7|966.7|69
1651858500000|2022-05-06 17:35:00|972.4|967.4|971.6|966.6|972.4|967.4|971.3|966.3|91
1651858800000|2022-05-06 17:40:00|971.7|966.7|971.8|966.8|972|967|970.8|965.8|103
1651859100000|2022-05-06 17:45:00|971.7|966.7|971.3|966.3|972.2|967.2|971|966|94
1651859400000|2022-05-06 17:50:00|971.2|966.2|970.6|965.6|971.4|966.4|970.6|965.6|66
1651859700000|2022-05-06 17:55:00|970.7|965.7|969.7|964.7|971.3|966.3|969.6|964.6|59
1651860000000|2022-05-06 18:00:00|969.8|964.8|969.6|964.6|970.7|965.7|969.5|964.5|85
1651860300000|2022-05-06 18:05:00|969.5|964.5|968.5|963.5|969.5|964.5|968|963|60
1651860600000|2022-05-06 18:10:00|968.6|963.6|969.3|964.3|969.3|964.3|967.5|962.5|89
1651860900000|2022-05-06 18:15:00|969.4|964.4|970.2|965.2|970.5|965.5|968.7|963.7|74
1651861200000|2022-05-06 18:20:00|970.3|965.3|969.2|964.2|970.3|965.3|969.2|964.2|84
1651861500000|2022-05-06 18:25:00|969.1|964.1|969.1|964.1|969.2|964.2|968.5|963.5|69
1651861800000|2022-05-06 18:30:00|969.2|964.2|968|963|969.4|964.4|967.9|962.9|87
1651862100000|2022-05-06 18:35:00|968.1|963.1|968.2|963.2|968.3|963.3|967.4|962.4|76
1651862400000|2022-05-06 18:40:00|968.3|963.3|968.6|963.6|968.9|963.9|967.9|962.9|97
1651862700000|2022-05-06 18:45:00|968.5|963.5|968.6|963.6|968.9|963.9|967.6|962.6|75
1651863000000|2022-05-06 18:50:00|968.4|963.4|969.7|964.7|969.9|964.9|968.4|963.4|102
1651863300000|2022-05-06 18:55:00|969.9|964.9|968.5|963.5|970.1|965.1|968.5|963.5|72
1651863600000|2022-05-06 19:00:00|968.3|963.3|968.1|963.1|968.5|963.5|967.5|962.5|91
1651863900000|2022-05-06 19:05:00|968|963|967.5|962.5|968.1|963.1|967.4|962.4|85
1651864200000|2022-05-06 19:10:00|967.6|962.6|967.7|962.7|968.3|963.3|967.3|962.3|77
1651864500000|2022-05-06 19:15:00|967.6|962.6|966.3|961.3|967.7|962.7|965.6|960.6|116
1651864800000|2022-05-06 19:20:00|966.2|961.2|965.8|960.8|966.2|961.2|965.7|960.7|120
1651865100000|2022-05-06 19:25:00|965.7|960.7|965.9|960.9|966.5|961.5|965.3|960.3|124
1651865400000|2022-05-06 19:30:00|966|961|967.1|962.1|967.3|962.3|965.9|960.9|93
1651865700000|2022-05-06 19:35:00|967|962|968.9|963.9|969|964|966.9|961.9|141
1651866000000|2022-05-06 19:40:00|969|964|969.3|964.3|970|965|968.7|963.7|90
1651866300000|2022-05-06 19:45:00|969.2|964.2|969.3|964.3|969.9|964.9|969.2|964.2|74
1651866600000|2022-05-06 19:50:00|969.4|964.4|968|963|969.7|964.7|968|963|125
1651866900000|2022-05-06 19:55:00|967.8|962.8|967|962|968|963|966.9|961.9|103
1651867200000|2022-05-06 20:00:00|966.9|961.9|966.3|961.3|968|963|966.2|961.2|86
1651867500000|2022-05-06 20:05:00|966.4|961.4|966.8|961.8|966.9|961.9|966.4|961.4|62
1651867800000|2022-05-06 20:10:00|966.9|961.9|966.6|961.6|966.9|961.9|966.4|961.4|52
1651868100000|2022-05-06 20:15:00|966.7|961.7|966.2|961.2|966.7|961.7|966.2|961.2|34
1651868400000|2022-05-06 20:20:00|966.1|961.1|966.9|961.9|966.9|961.9|966|961|41
1651868700000|2022-05-06 20:25:00|967|962|966.2|961.2|967|962|966.1|961.1|26
1651869000000|2022-05-06 20:30:00|966.1|961.1|966.5|961.5|966.8|961.8|966|961|32
1651869300000|2022-05-06 20:35:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|18
1651869600000|2022-05-06 20:40:00|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|23
1651869900000|2022-05-06 20:45:00|966.1|961.1|966|961|966.4|961.4|966|961|16
1651870200000|2022-05-06 20:50:00|966.1|961.1|969|958.5|969|961.1|965.3|958.5|26
1651870500000|2022-05-06 20:55:00|969.2|958.6|970.2|959.2|970.8|959.8|968|957|31
1652047200000|2022-05-08 22:00:00|968.4|957.4|968.3|957.6|970.9|959.9|968.3|957.3|48
1652047500000|2022-05-08 22:05:00|968.4|957.7|967.5|959.1|968.6|959.7|964.4|956.7|285
1652047800000|2022-05-08 22:10:00|967.4|959|966.6|957.3|967.9|959.3|966.6|957.3|197
1652048100000|2022-05-08 22:15:00|967|957.5|966.8|958.4|967.3|960.2|964.6|957.1|321
1652048400000|2022-05-08 22:20:00|966.7|958.3|966.5|958.4|967.1|960.4|964.7|957.8|208
1652048700000|2022-05-08 22:25:00|966.6|958.3|967.7|958.7|967.7|960.5|964.9|957.9|215
1652049000000|2022-05-08 22:30:00|967.1|958.6|966.6|957.8|967.4|959.6|964.4|957.6|153
1652049300000|2022-05-08 22:35:00|966.7|957.7|966.6|957.7|967|957.9|966.3|957.2|74
1652049600000|2022-05-08 22:40:00|966.5|957.6|966.1|957.6|966.6|959.4|964|957.1|135
1652049900000|2022-05-08 22:45:00|966.2|957.5|966.3|957.2|966.6|957.7|966.2|957.2|48
1652050200000|2022-05-08 22:50:00|966.4|957.1|966.7|957.8|966.7|957.8|966|956.9|167
1652050500000|2022-05-08 22:55:00|966.6|957.7|967|958.3|967.3|959.1|966.4|957.7|164
1652050800000|2022-05-08 23:00:00|966.9|958.4|965|956.1|967|958.6|965|956|79
1652051100000|2022-05-08 23:05:00|964.9|956|963.9|958.9|966.6|959.1|963.7|956|335
1652051400000|2022-05-08 23:10:00|964|959|965.2|957|965.9|959.2|963.7|956.9|330
1652051700000|2022-05-08 23:15:00|965.3|956.9|965.5|956.7|966.1|957.5|965.2|956.7|59
1652052000000|2022-05-08 23:20:00|965.6|956.8|964.3|955.5|965.8|957.2|964.3|955.5|86
1652052300000|2022-05-08 23:25:00|963.9|955.1|962.3|953.5|964|955.2|961.9|953.2|89
1652052600000|2022-05-08 23:30:00|962.4|953.6|959.8|951.2|962.4|953.6|959.8|951.2|61
1652052900000|2022-05-08 23:35:00|960.1|951.5|959.8|951.1|960.1|951.5|959.5|950.8|44
1652053200000|2022-05-08 23:40:00|959.9|951.2|960.8|951.9|961.4|952.5|959.8|951.1|46
1652053500000|2022-05-08 23:45:00|960.9|952.1|962.4|953|963.1|954.1|960.9|952.1|83
1652053800000|2022-05-08 23:50:00|962.5|953.1|963|953.7|963.3|953.9|962.3|953|95
1652054100000|2022-05-08 23:55:00|963.1|953.6|963|954.1|963.3|954.1|962.8|953.5|93
1652054400000|2022-05-09 00:00:00|963.1|954.2|961.4|956.4|963.5|956.5|960.1|953.5|165
1652054700000|2022-05-09 00:05:00|961.1|956.1|959.9|954.9|961.2|956.2|959.5|954.5|58
1652055000000|2022-05-09 00:10:00|960.1|955.1|959.2|954.2|960.2|955.2|958.7|953.7|87
1652055300000|2022-05-09 00:15:00|959.1|954.1|958.2|953.2|959.2|954.2|958.2|953.2|91
1652055600000|2022-05-09 00:20:00|958.3|953.3|958.2|953.2|958.7|953.7|957.9|952.9|69
1652055900000|2022-05-09 00:25:00|958.1|953.1|959.4|954.4|959.4|954.4|958.1|953.1|61
1652056200000|2022-05-09 00:30:00|959.5|954.5|959.7|954.7|959.8|954.8|959.1|954.1|69
1652056500000|2022-05-09 00:35:00|959.6|954.6|959|954|959.8|954.8|958.6|953.6|53
1652056800000|2022-05-09 00:40:00|958.9|953.9|959.4|954.4|960|955|958.6|953.6|106
1652057100000|2022-05-09 00:45:00|959.5|954.5|959.2|954.2|959.6|954.6|959|954|59
1652057400000|2022-05-09 00:50:00|959.1|954.1|959.6|954.6|960.1|955.1|958.9|953.9|95
1652057700000|2022-05-09 00:55:00|959.5|954.5|958.8|953.8|959.8|954.8|958.6|953.6|84
1652058000000|2022-05-09 01:00:00|958.9|953.9|954|949|958.9|953.9|953.6|948.6|139
1652058300000|2022-05-09 01:05:00|953.9|948.9|953.9|948.9|955.4|950.4|953.9|948.9|137
1652058600000|2022-05-09 01:10:00|954|949|954.3|949.3|955.5|950.5|954|949|158
1652058900000|2022-05-09 01:15:00|954.1|949.1|954.6|949.6|955|950|954|949|151
1652059200000|2022-05-09 01:20:00|954.7|949.7|954.9|949.9|955.6|950.6|954.6|949.6|137
1652059500000|2022-05-09 01:25:00|954.8|949.8|954.9|949.9|955.8|950.8|954.7|949.7|85
1652059800000|2022-05-09 01:30:00|954.7|949.7|955.8|950.8|955.9|950.9|954.7|949.7|119
1652060100000|2022-05-09 01:35:00|955.5|950.5|955.9|950.9|955.9|950.9|955.3|950.3|101
1652060400000|2022-05-09 01:40:00|956.1|951.1|957|952|957.1|952.1|956.1|951.1|155
1652060700000|2022-05-09 01:45:00|957.1|952.1|956.8|951.8|957.7|952.7|956.6|951.6|136
1652061000000|2022-05-09 01:50:00|956.6|951.6|957.6|952.6|957.8|952.8|956.4|951.4|213
1652061300000|2022-05-09 01:55:00|957.7|952.7|956.2|951.2|957.9|952.9|956|951|87
1652061600000|2022-05-09 02:00:00|956.1|951.1|954.5|949.5|956.4|951.4|954.5|949.5|117
1652061900000|2022-05-09 02:05:00|954.4|949.4|954.8|949.8|955.2|950.2|954.2|949.2|102
1652062200000|2022-05-09 02:10:00|954.7|949.7|954.7|949.7|955.5|950.5|954.4|949.4|103
1652062500000|2022-05-09 02:15:00|954.6|949.6|953.8|948.8|955|950|953.8|948.8|67
1652062800000|2022-05-09 02:20:00|953.9|948.9|954.8|949.8|954.8|949.8|953.7|948.7|72
1652063100000|2022-05-09 02:25:00|954.7|949.7|954.3|949.3|954.9|949.9|954|949|40
1652063400000|2022-05-09 02:30:00|954.2|949.2|954|949|955.1|950.1|954|949|101
1652063700000|2022-05-09 02:35:00|954.2|949.2|953.4|948.4|954.4|949.4|953.3|948.3|84
1652064000000|2022-05-09 02:40:00|953.3|948.3|952.6|947.6|953.7|948.7|952.6|947.6|96
1652064300000|2022-05-09 02:45:00|952.7|947.7|953.9|948.9|954.7|949.7|952.6|947.6|116
1652064600000|2022-05-09 02:50:00|954|949|953.9|948.9|954|949|953.7|948.7|28
1652064900000|2022-05-09 02:55:00|953.8|948.8|954.3|949.3|954.6|949.6|953.8|948.8|64
1652065200000|2022-05-09 03:00:00|954.4|949.4|954.6|949.6|954.6|949.6|953.8|948.8|90
1652065500000|2022-05-09 03:05:00|954.7|949.7|955.2|950.2|955.4|950.4|954.6|949.6|95
1652065800000|2022-05-09 03:10:00|955|950|956.2|951.2|956.8|951.8|954.9|949.9|117
1652066100000|2022-05-09 03:15:00|956.3|951.3|955.3|950.3|956.4|951.4|955.2|950.2|114
1652066400000|2022-05-09 03:20:00|955.2|950.2|956.2|951.2|956.4|951.4|955.1|950.1|113
1652066700000|2022-05-09 03:25:00|956.4|951.4|956.2|951.2|956.5|951.5|955.9|950.9|52
1652067000000|2022-05-09 03:30:00|956.3|951.3|956.5|951.5|956.5|951.5|955.9|950.9|72
1652067300000|2022-05-09 03:35:00|956.4|951.4|956.1|951.1|956.6|951.6|956|951|63
1652067600000|2022-05-09 03:40:00|956|951|955.7|950.7|956.3|951.3|955.1|950.1|82
1652067900000|2022-05-09 03:45:00|955.5|950.5|954.8|949.8|955.7|950.7|954.5|949.5|73
1652068200000|2022-05-09 03:50:00|954.7|949.7|954.7|949.7|955.5|950.5|954.1|949.1|62
1652068500000|2022-05-09 03:55:00|954.6|949.6|954.4|949.4|954.8|949.8|954.2|949.2|61
1652068800000|2022-05-09 04:00:00|954.3|949.3|954.8|949.8|955|950|954.2|949.2|75
1652069100000|2022-05-09 04:05:00|954.9|949.9|955.1|950.1|955.2|950.2|954.6|949.6|59
1652069400000|2022-05-09 04:10:00|955|950|955.1|950.1|955.2|950.2|954.7|949.7|90
1652069700000|2022-05-09 04:15:00|955|950|955.7|950.7|955.8|950.8|954.7|949.7|82
1652070000000|2022-05-09 04:20:00|955.6|950.6|955.8|950.8|956|951|955.6|950.6|59
1652070300000|2022-05-09 04:25:00|955.7|950.7|955.9|950.9|956.1|951.1|955.7|950.7|83
1652070600000|2022-05-09 04:30:00|956|951|955.3|950.3|956|951|955.2|950.2|46
1652070900000|2022-05-09 04:35:00|955.4|950.4|954.7|949.7|955.4|950.4|954.6|949.6|34
1652071200000|2022-05-09 04:40:00|954.8|949.8|954.7|949.7|954.8|949.8|953.8|948.8|74
1652071500000|2022-05-09 04:45:00|954.6|949.6|955.2|950.2|955.8|950.8|954.4|949.4|50
1652071800000|2022-05-09 04:50:00|955.1|950.1|954.4|949.4|955.2|950.2|954.3|949.3|50
1652072100000|2022-05-09 04:55:00|954.3|949.3|954.7|949.7|954.9|949.9|954.2|949.2|75
1652072400000|2022-05-09 05:00:00|954.6|949.6|954|949|954.7|949.7|953.4|948.4|35
1652072700000|2022-05-09 05:05:00|953.9|948.9|953.2|948.2|954.5|949.5|953.2|948.2|74
1652073000000|2022-05-09 05:10:00|953.5|948.5|953.1|948.1|953.7|948.7|952.3|947.3|52
1652073300000|2022-05-09 05:15:00|953.2|948.2|952.9|947.9|953.4|948.4|952.6|947.6|63
1652073600000|2022-05-09 05:20:00|952.7|947.7|952.2|947.2|952.9|947.9|952.2|947.2|49
1652073900000|2022-05-09 05:25:00|952.3|947.3|953.2|948.2|953.4|948.4|952.2|947.2|52
1652074200000|2022-05-09 05:30:00|952.6|947.6|953.5|948.5|953.7|948.7|952.1|947.1|76
1652074500000|2022-05-09 05:35:00|953.4|948.4|953.4|948.4|953.9|948.9|953.2|948.2|96
1652074800000|2022-05-09 05:40:00|953.5|948.5|952.9|947.9|953.7|948.7|952.6|947.6|108
1652075100000|2022-05-09 05:45:00|952.8|947.8|952.5|947.5|952.9|947.9|952.3|947.3|111
1652075400000|2022-05-09 05:50:00|952.6|947.6|952.8|947.8|952.8|947.8|950.8|945.8|111
1652075700000|2022-05-09 05:55:00|952.7|947.7|952.2|947.2|952.8|947.8|951.2|946.2|135
1652076000000|2022-05-09 06:00:00|952.1|947.1|953.1|948.1|954.1|949.1|952.1|947.1|209
1652076300000|2022-05-09 06:05:00|953|948|954.2|949.2|954.8|949.8|953|948|156
1652076600000|2022-05-09 06:10:00|954.1|949.1|954.3|949.3|955|950|953.9|948.9|90
1652076900000|2022-05-09 06:15:00|954.2|949.2|953.6|948.6|954.4|949.4|953.2|948.2|122
1652077200000|2022-05-09 06:20:00|953.5|948.5|954.3|949.3|954.3|949.3|953.5|948.5|45
1652077500000|2022-05-09 06:25:00|954.5|949.5|955.7|950.7|955.7|950.7|954.1|949.1|292
1652077800000|2022-05-09 06:30:00|955.6|950.6|955.7|950.7|956.5|951.5|954.9|949.9|158
1652078100000|2022-05-09 06:35:00|955.8|950.8|955.1|950.1|956.5|951.5|955.1|950.1|60
1652078400000|2022-05-09 06:40:00|955.6|950.6|955.4|950.4|955.7|950.7|954.8|949.8|105
1652078700000|2022-05-09 06:45:00|955.3|950.3|955.2|950.2|956.4|951.4|955|950|128
1652079000000|2022-05-09 06:50:00|955.4|950.4|954.5|949.5|955.5|950.5|954.2|949.2|163
1652079300000|2022-05-09 06:55:00|954.8|949.8|954.6|949.6|955.2|950.2|953.6|948.6|188
1652079600000|2022-05-09 07:00:00|954.5|949.5|955.3|950.3|956.5|951.5|953.5|948.5|116
1652079900000|2022-05-09 07:05:00|955.6|950.6|956.2|951.2|956.4|951.4|953.8|948.8|105
1652080200000|2022-05-09 07:10:00|955.8|950.8|957.1|952.1|957.7|952.7|955.6|950.6|91
1652080500000|2022-05-09 07:15:00|957.3|952.3|958.5|953.5|958.5|953.5|954.6|949.6|160
1652080800000|2022-05-09 07:20:00|958.6|953.6|957.9|952.9|959.4|954.4|957.4|952.4|134
1652081100000|2022-05-09 07:25:00|958|953|959.8|954.8|960.9|955.9|957.9|952.9|253
1652081400000|2022-05-09 07:30:00|959.7|954.7|960.4|955.4|962.1|957.1|958.7|953.7|191
1652081700000|2022-05-09 07:35:00|960.5|955.5|960.3|955.3|960.7|955.7|958.2|953.2|107
1652082000000|2022-05-09 07:40:00|960.4|955.4|959.2|954.2|960.9|955.9|959.1|954.1|113
1652082300000|2022-05-09 07:45:00|959.1|954.1|962.1|957.1|962.4|957.4|958.8|953.8|118
1652082600000|2022-05-09 07:50:00|962|957|958.3|953.3|962.1|957.1|957.9|952.9|116
1652082900000|2022-05-09 07:55:00|958.1|953.1|957.8|952.8|959|954|956.9|951.9|85
1652083200000|2022-05-09 08:00:00|957.6|952.6|956.3|951.3|957.6|952.6|955.1|950.1|84
1652083500000|2022-05-09 08:05:00|956.2|951.2|956.7|951.7|956.8|951.8|955.5|950.5|103
1652083800000|2022-05-09 08:10:00|956.9|951.9|956.9|951.9|958.1|953.1|956.4|951.4|90
1652084100000|2022-05-09 08:15:00|957|952|956.9|951.9|957.3|952.3|956.3|951.3|58
1652084400000|2022-05-09 08:20:00|956.8|951.8|955.4|950.4|957.3|952.3|955.3|950.3|102
1652084700000|2022-05-09 08:25:00|955.3|950.3|955.6|950.6|956|951|955.1|950.1|75
1652085000000|2022-05-09 08:30:00|955.3|950.3|949.9|944.9|955.4|950.4|949.6|944.6|140
1652085300000|2022-05-09 08:35:00|949.8|944.8|947|942|950.9|945.9|946.8|941.8|170
1652085600000|2022-05-09 08:40:00|946.9|941.9|949.4|944.4|950.5|945.5|946.9|941.9|156
1652085900000|2022-05-09 08:45:00|949.3|944.3|951.5|946.5|952.7|947.7|949.3|944.3|122
1652086200000|2022-05-09 08:50:00|951.6|946.6|950.5|945.5|952.7|947.7|950.2|945.2|129
1652086500000|2022-05-09 08:55:00|950.4|945.4|949.6|944.6|952|947|948.7|943.7|108
1652086800000|2022-05-09 09:00:00|949.5|944.5|947|942|949.6|944.6|947|942|89
1652087100000|2022-05-09 09:05:00|946.9|941.9|944.4|939.4|947.5|942.5|942.7|937.7|142
1652087400000|2022-05-09 09:10:00|944.1|939.1|944.1|939.1|944.5|939.5|943|938|101
1652087700000|2022-05-09 09:15:00|944.2|939.2|944.2|939.2|945.2|940.2|943.9|938.9|106
1652088000000|2022-05-09 09:20:00|944.1|939.1|944.2|939.2|945.2|940.2|943.7|938.7|87
1652088300000|2022-05-09 09:25:00|944.3|939.3|941|936|944.6|939.6|940.7|935.7|109
1652088600000|2022-05-09 09:30:00|940.9|935.9|940.8|935.8|944.1|939.1|940.8|935.8|126
1652088900000|2022-05-09 09:35:00|941|936|940.3|935.3|942.4|937.4|939.7|934.7|113
1652089200000|2022-05-09 09:40:00|940.2|935.2|942.2|937.2|942.9|937.9|939.6|934.6|100
1652089500000|2022-05-09 09:45:00|942.1|937.1|943.2|938.2|943.4|938.4|942|937|91
1652089800000|2022-05-09 09:50:00|943.3|938.3|943.3|938.3|945.4|940.4|942.9|937.9|101
1652090100000|2022-05-09 09:55:00|943.2|938.2|942.8|937.8|943.5|938.5|942.3|937.3|107
1652090400000|2022-05-09 10:00:00|942.9|937.9|939.9|934.9|943.1|938.1|939.1|934.1|98
1652090700000|2022-05-09 10:05:00|939.6|934.6|940.4|935.4|940.5|935.5|939.3|934.3|105
1652091000000|2022-05-09 10:10:00|940.3|935.3|940.5|935.5|941.2|936.2|939.1|934.1|83
1652091300000|2022-05-09 10:15:00|940.8|935.8|939.7|934.7|941|936|939.6|934.6|147
1652091600000|2022-05-09 10:20:00|939.5|934.5|935.7|930.7|940.8|935.8|934.8|929.8|163
1652091900000|2022-05-09 10:25:00|935.6|930.6|936.1|931.1|937.3|932.3|934.1|929.1|206
1652092200000|2022-05-09 10:30:00|936.2|931.2|935.9|930.9|937.8|932.8|933.4|928.4|173
1652092500000|2022-05-09 10:35:00|935.7|930.7|935.7|930.7|936.3|931.3|934.8|929.8|129
1652092800000|2022-05-09 10:40:00|935.8|930.8|935.6|930.6|935.8|930.8|932.7|927.7|185
1652093100000|2022-05-09 10:45:00|935.7|930.7|934.1|929.1|935.8|930.8|932.8|927.8|155
1652093400000|2022-05-09 10:50:00|934.2|929.2|935.9|930.9|936.3|931.3|933.8|928.8|118
1652093700000|2022-05-09 10:55:00|935.8|930.8|934.9|929.9|937.9|932.9|934.8|929.8|132
1652094000000|2022-05-09 11:00:00|934.8|929.8|931.9|926.9|935|930|930.8|925.8|172
1652094300000|2022-05-09 11:05:00|931.7|926.7|934|929|934.6|929.6|931.6|926.6|173
1652094600000|2022-05-09 11:10:00|934.1|929.1|936|931|936.5|931.5|933.7|928.7|119
1652094900000|2022-05-09 11:15:00|936.1|931.1|936.6|931.6|937.2|932.2|934.9|929.9|119
1652095200000|2022-05-09 11:20:00|936.7|931.7|936.2|931.2|936.8|931.8|934.3|929.3|140
1652095500000|2022-05-09 11:25:00|936.3|931.3|942.7|932.3|943.6|933.4|935.4|928.9|171
1652095800000|2022-05-09 11:30:00|942.6|932.4|942.2|931.6|942.9|932.4|940.8|930.6|103
1652096100000|2022-05-09 11:35:00|942.1|931.7|942.6|932.1|942.8|932.5|940.9|930.7|188
1652096400000|2022-05-09 11:40:00|942.5|932.2|941.7|931.5|942.7|932.4|941.4|931|213
1652096700000|2022-05-09 11:45:00|941.8|931.4|941.3|930.9|942.5|932|940.5|930.3|226
1652097000000|2022-05-09 11:50:00|941.4|931|944|933|944.5|933.5|941.1|930.7|204
1652097300000|2022-05-09 11:55:00|943.8|932.8|942.7|931.8|944.2|933.6|942.5|931.6|237
1652097600000|2022-05-09 12:00:00|942|931.7|944.7|934.4|945.2|934.9|941|930.6|396
1652097900000|2022-05-09 12:05:00|944.4|934.3|945.4|935.1|945.9|935.6|943.2|932.9|499
1652098200000|2022-05-09 12:10:00|945.5|935.3|940.3|935.3|945.7|935.7|939.8|932.2|331
1652098500000|2022-05-09 12:15:00|940.4|935.4|943.1|938.1|943.4|938.4|940.1|935.1|214
1652098800000|2022-05-09 12:20:00|943.6|938.6|945|940|947|942|941.7|936.7|307
1652099100000|2022-05-09 12:25:00|944.8|939.8|947.2|942.2|948.2|943.2|942.5|937.5|245
1652099400000|2022-05-09 12:30:00|947.1|942.1|949.1|944.1|949.3|944.3|946|941|297
1652099700000|2022-05-09 12:35:00|949|944|948.4|943.4|949.7|944.7|947.4|942.4|274
1652100000000|2022-05-09 12:40:00|948.5|943.5|951.7|946.7|952.3|947.3|948.2|943.2|232
1652100300000|2022-05-09 12:45:00|951.6|946.6|951.9|946.9|952|947|951|946|154
1652100600000|2022-05-09 12:50:00|951.8|946.8|954.1|949.1|954.8|949.8|951.1|946.1|239
1652100900000|2022-05-09 12:55:00|954|949|950.9|945.9|954.6|949.6|950.9|945.9|222
1652101200000|2022-05-09 13:00:00|951.5|946.5|954.4|949.4|955.5|950.5|950.5|945.5|236
1652101500000|2022-05-09 13:05:00|954.8|949.8|954.4|949.4|955.7|950.7|954.1|949.1|174
1652101800000|2022-05-09 13:10:00|954.5|949.5|955.2|950.2|955.8|950.8|953.9|948.9|204
1652102100000|2022-05-09 13:15:00|955.1|950.1|955.6|950.6|956.2|951.2|953.4|948.4|205
1652102400000|2022-05-09 13:20:00|955.7|950.7|955.8|950.8|955.9|950.9|953.2|948.2|186
1652102700000|2022-05-09 13:25:00|955.7|950.7|956.7|951.7|958.2|953.2|955.6|950.6|216
1652103000000|2022-05-09 13:30:00|956.6|951.6|956.3|951.3|957.1|952.1|955.4|950.4|305
1652103300000|2022-05-09 13:35:00|956.6|951.6|956.6|951.6|957.6|952.6|955.7|950.7|442
1652103600000|2022-05-09 13:40:00|956.5|951.5|954.2|949.2|956.8|951.8|952.5|947.5|444
1652103900000|2022-05-09 13:45:00|954.1|949.1|957.5|952.5|957.6|952.6|952.6|947.6|373
1652104200000|2022-05-09 13:50:00|957.6|952.6|957.8|952.8|959|954|957.3|952.3|369
1652104500000|2022-05-09 13:55:00|957.7|952.7|955.7|950.7|958.2|953.2|954.8|949.8|307
1652104800000|2022-05-09 14:00:00|955.8|950.8|958.2|953.2|959|954|955.4|950.4|396
1652105100000|2022-05-09 14:05:00|958.1|953.1|957|952|958.6|953.6|956.3|951.3|276
1652105400000|2022-05-09 14:10:00|957.2|952.2|956.3|951.3|958.3|953.3|956.1|951.1|191
1652105700000|2022-05-09 14:15:00|956.1|951.1|952.2|947.2|956.6|951.6|952|947|279
1652106000000|2022-05-09 14:20:00|952|947|953.7|948.7|954.5|949.5|951.3|946.3|332
1652106300000|2022-05-09 14:25:00|953.8|948.8|951.9|946.9|954.4|949.4|951.7|946.7|276
1652106600000|2022-05-09 14:30:00|952.1|947.1|953.3|948.3|954.3|949.3|951.3|946.3|369
1652106900000|2022-05-09 14:35:00|953.4|948.4|953.1|948.1|955.8|950.8|953.1|948.1|193
1652107200000|2022-05-09 14:40:00|953|948|957.2|952.2|957.2|952.2|953|948|190
1652107500000|2022-05-09 14:45:00|957.3|952.3|960.1|955.1|961.2|956.2|957|952|198
1652107800000|2022-05-09 14:50:00|960.2|955.2|959.6|954.6|960.8|955.8|959.2|954.2|244
1652108100000|2022-05-09 14:55:00|959.7|954.7|958.5|953.5|960.3|955.3|958.4|953.4|218
1652108400000|2022-05-09 15:00:00|958.6|953.6|959.9|954.9|960.4|955.4|958.3|953.3|168
1652108700000|2022-05-09 15:05:00|959.5|954.5|959.8|954.8|960.1|955.1|958.7|953.7|157
1652109000000|2022-05-09 15:10:00|959.9|954.9|957.3|952.3|960.5|955.5|957.2|952.2|134
1652109300000|2022-05-09 15:15:00|957.4|952.4|957.8|952.8|958.4|953.4|957.3|952.3|170
1652109600000|2022-05-09 15:20:00|957.7|952.7|958.3|953.3|958.7|953.7|956.6|951.6|161
1652109900000|2022-05-09 15:25:00|958|953|957.3|952.3|958.5|953.5|956.7|951.7|162
1652110200000|2022-05-09 15:30:00|957.4|952.4|956.9|951.9|959.5|953.1|956.7|949.5|273
1652110500000|2022-05-09 15:35:00|957|952|958.5|953.5|958.9|953.9|956.6|951.6|175
1652110800000|2022-05-09 15:40:00|958.6|953.6|959.7|954.7|960.4|955.4|958.5|953.5|211
1652111100000|2022-05-09 15:45:00|959.6|954.6|961.1|956.1|961.3|956.3|959.4|954.4|167
1652111400000|2022-05-09 15:50:00|961|956|964|959|965.6|960.6|961|956|178
1652111700000|2022-05-09 15:55:00|964.1|959.1|963.3|958.3|964.5|959.5|963.3|958.3|172
1652112000000|2022-05-09 16:00:00|963.1|958.1|960.3|955.3|963.3|958.3|960|955|158
1652112300000|2022-05-09 16:05:00|960.2|955.2|962.3|957.3|963.8|958.8|960.2|955.2|160
1652112600000|2022-05-09 16:10:00|962.1|957.1|964.9|959.9|965.3|960.3|962.1|957.1|185
1652112900000|2022-05-09 16:15:00|964.8|959.8|965.7|960.7|966.4|961.4|964.7|959.7|214
1652113200000|2022-05-09 16:20:00|965.8|960.8|968.2|963.2|968.2|963.2|965.5|960.5|225
1652113500000|2022-05-09 16:25:00|968|963|967.7|962.7|968.9|963.9|966.9|961.9|169
1652113800000|2022-05-09 16:30:00|967.6|962.6|968.5|963.5|969.1|964.1|967.5|962.5|221
1652114100000|2022-05-09 16:35:00|968.3|963.3|967.6|962.6|970|965|967.6|962.6|149
1652114400000|2022-05-09 16:40:00|967.5|962.5|965.5|960.5|967.7|962.7|965.5|960.5|145
1652114700000|2022-05-09 16:45:00|965.6|960.6|964|959|965.6|960.6|963.3|958.3|175
1652115000000|2022-05-09 16:50:00|964.1|959.1|962.2|957.2|964.5|959.5|962|957|167
1652115300000|2022-05-09 16:55:00|961.9|956.9|961.9|956.9|962.4|957.4|961.1|956.1|191
1652115600000|2022-05-09 17:00:00|961.8|956.8|960.4|955.4|962.5|957.5|960.4|955.4|230
1652115900000|2022-05-09 17:05:00|960.3|955.3|960.9|955.9|961.7|956.7|960.1|955.1|101
1652116200000|2022-05-09 17:10:00|960.7|955.7|959.7|954.7|961|956|959.6|954.6|118
1652116500000|2022-05-09 17:15:00|959.8|954.8|960.3|955.3|960.9|955.9|959.4|954.4|152
1652116800000|2022-05-09 17:20:00|960.4|955.4|959.3|954.3|960.5|955.5|958.8|953.8|121
1652117100000|2022-05-09 17:25:00|959.4|954.4|959.5|954.5|960.2|955.2|959.2|954.2|126
1652117400000|2022-05-09 17:30:00|959.6|954.6|959.6|954.6|961.3|956.3|959.3|954.3|129
1652117700000|2022-05-09 17:35:00|959.8|954.8|958.6|953.6|959.8|954.8|958.3|953.3|88
1652118000000|2022-05-09 17:40:00|958.5|953.5|959.4|954.4|959.6|954.6|958.4|953.4|126
1652118300000|2022-05-09 17:45:00|959.5|954.5|959.4|954.4|960.2|955.2|958.5|953.5|93
1652118600000|2022-05-09 17:50:00|959.3|954.3|958.6|953.6|959.7|954.7|957.8|952.8|105
1652118900000|2022-05-09 17:55:00|958.5|953.5|959.6|954.6|959.9|954.9|958.5|953.5|126
1652119200000|2022-05-09 18:00:00|959.5|954.5|960.4|955.4|961.2|956.2|959.5|954.5|147
1652119500000|2022-05-09 18:05:00|960.3|955.3|959.2|954.2|960.5|955.5|958.9|953.9|99
1652119800000|2022-05-09 18:10:00|959.3|954.3|959.1|954.1|959.4|954.4|958.9|953.9|163
1652120100000|2022-05-09 18:15:00|959.2|954.2|959.7|954.7|959.9|954.9|959|954|136
1652120400000|2022-05-09 18:20:00|959.6|954.6|959.1|954.1|959.7|954.7|959|954|120
1652120700000|2022-05-09 18:25:00|959|954|959.4|954.4|960|955|959|954|112
1652121000000|2022-05-09 18:30:00|959.1|954.1|960|955|961|956|959|954|104
1652121300000|2022-05-09 18:35:00|959.9|954.9|959.2|954.2|960.3|955.3|959.1|954.1|122
1652121600000|2022-05-09 18:40:00|959.1|954.1|959.5|954.5|959.9|954.9|959.1|954.1|106
1652121900000|2022-05-09 18:45:00|959.4|954.4|959.3|954.3|960.3|955.3|959.1|954.1|90
1652122200000|2022-05-09 18:50:00|959.1|954.1|959.4|954.4|959.9|954.9|958.9|953.9|117
1652122500000|2022-05-09 18:55:00|959.5|954.5|959.8|954.8|960.7|955.7|959.2|954.2|184
1652122800000|2022-05-09 19:00:00|959.9|954.9|960.4|955.4|961.5|956.5|959.8|954.8|138
1652123100000|2022-05-09 19:05:00|960.3|955.3|961.6|956.6|962.1|957.1|960.2|955.2|172
1652123400000|2022-05-09 19:10:00|961.7|956.7|962.8|957.8|963.1|958.1|961.6|956.6|109
1652123700000|2022-05-09 19:15:00|962.7|957.7|962.6|957.6|962.9|957.9|961.9|956.9|114
1652124000000|2022-05-09 19:20:00|962.7|957.7|961.2|956.2|962.7|957.7|961|956|125
1652124300000|2022-05-09 19:25:00|961.1|956.1|960.4|955.4|961.1|956.1|959.9|954.9|134
1652124600000|2022-05-09 19:30:00|960.3|955.3|960.1|955.1|960.4|955.4|959.6|954.6|64
1652124900000|2022-05-09 19:35:00|959.9|954.9|959.7|954.7|960.9|955.9|959.5|954.5|125
1652125200000|2022-05-09 19:40:00|959.6|954.6|959|954|960|955|958.9|953.9|101
1652125500000|2022-05-09 19:45:00|959.1|954.1|957.8|952.8|959.3|954.3|957.6|952.6|93
1652125800000|2022-05-09 19:50:00|957.9|952.9|957.5|952.5|958.2|953.2|957.2|952.2|179
1652126100000|2022-05-09 19:55:00|957.6|952.6|958.3|953.3|958.7|953.7|957.6|952.6|127
1652126400000|2022-05-09 20:00:00|958.1|953.1|958.2|953.2|958.3|953.3|957.6|952.6|94
1652126700000|2022-05-09 20:05:00|958.1|953.1|958.7|953.7|959|954|958.1|953.1|28
1652127000000|2022-05-09 20:10:00|958.8|953.8|958.9|953.9|959.1|954.1|958.1|953.1|31
1652127300000|2022-05-09 20:15:00|959|954|958.7|953.7|959.4|954.4|958.7|953.7|39
1652127600000|2022-05-09 20:20:00|958.6|953.6|960.6|951.6|960.8|953.8|958.6|951.6|49
1652127900000|2022-05-09 20:25:00|960.5|951.5|960.3|951.2|960.5|951.6|960.1|951|46
1652128200000|2022-05-09 20:30:00|960.4|951.3|960.1|951|960.7|951.7|960.1|951|52
1652128500000|2022-05-09 20:35:00|960.2|951.1|960.8|951.6|960.8|951.7|959.8|950.7|61
1652128800000|2022-05-09 20:40:00|960.7|951.7|960.8|951.7|960.9|951.8|960.7|951.6|42
1652129100000|2022-05-09 20:45:00|960.9|951.8|960.4|951.3|960.9|951.8|960.3|951.2|75
1652129400000|2022-05-09 20:50:00|960.5|951.4|960.4|951.2|960.6|951.5|960.1|950.9|58
1652129700000|2022-05-09 20:55:00|960.3|951.3|958.7|947.7|961.5|951.3|958.7|947.7|37
1652133600000|2022-05-09 22:00:00|959.6|948.6|959.5|949.2|960.7|949.7|958.9|947.9|32
1652133900000|2022-05-09 22:05:00|959.2|949.3|958.7|949.5|959.2|949.7|958.7|949.3|15
1652134200000|2022-05-09 22:10:00|958.6|949.4|958.6|949.6|958.6|949.6|958.6|949.4|4
1652134500000|2022-05-09 22:15:00|959|950|959.4|950.3|959.4|950.3|959|950|21
1652134800000|2022-05-09 22:20:00|959.5|950.4|959.6|950.5|959.8|950.7|959.5|950.4|35
1652135100000|2022-05-09 22:25:00|959.5|950.6|958.9|949.9|959.6|950.6|958.6|949.5|33
1652135400000|2022-05-09 22:30:00|959|950|959.6|950.7|959.9|951|958.6|949.7|64
1652135700000|2022-05-09 22:35:00|959.7|950.8|959.7|950.8|959.9|951|959.6|950.7|42
1652136000000|2022-05-09 22:40:00|959.8|950.9|959.9|950.9|959.9|951|959.6|950.7|26
1652136300000|2022-05-09 22:45:00|959.8|950.8|959.8|950.7|959.9|950.9|959.3|950.2|52
1652136600000|2022-05-09 22:50:00|959.9|950.8|959.5|950.6|960|950.9|958.9|950|163
1652136900000|2022-05-09 22:55:00|959.4|950.5|959.5|950.7|959.6|950.8|958.8|949.8|61
1652137200000|2022-05-09 23:00:00|959.4|950.6|960|951.2|960.7|951.8|959.2|950.3|54
1652137500000|2022-05-09 23:05:00|959.9|951.1|959.8|950.8|960|951.2|959.6|950.8|21
1652137800000|2022-05-09 23:10:00|960|950.9|959.7|950.8|960|951|959.3|950.2|66
1652138100000|2022-05-09 23:15:00|959.6|950.7|959.5|950.8|959.8|951|959.4|950.6|152
1652138400000|2022-05-09 23:20:00|959.6|950.9|959.7|951.6|959.8|953.1|957.9|950.7|60
1652138700000|2022-05-09 23:25:00|959.8|951.7|959.7|950.6|959.9|951.7|959.6|950.6|71
1652139000000|2022-05-09 23:30:00|959.8|950.7|959.5|950.4|959.8|950.7|959.3|950.1|49
1652139300000|2022-05-09 23:35:00|959.8|950.7|959.2|950.3|960|950.9|959.1|950.1|27
1652139600000|2022-05-09 23:40:00|959.3|950.4|959.9|951|960.6|951.7|959.3|950.4|80
1652139900000|2022-05-09 23:45:00|959.8|950.9|960.4|951.2|961|952.1|959.3|950.4|96
1652140200000|2022-05-09 23:50:00|960.2|951.1|959.9|951|960.8|951.6|959.9|951|96
1652140500000|2022-05-09 23:55:00|960|951.1|960.5|951.3|960.7|951.6|960|951.1|41
1652140800000|2022-05-10 00:00:00|960.4|950.9|957.8|952.8|960.5|952.8|957|949.6|180
1652141100000|2022-05-10 00:05:00|957.7|952.7|956.4|951.4|958.8|953.8|956.2|951.2|151
1652141400000|2022-05-10 00:10:00|956.2|951.2|954.8|949.8|956.5|951.5|954.5|949.5|112
1652141700000|2022-05-10 00:15:00|954.9|949.9|956.3|947.3|957.1|949.9|953.5|947.3|236
1652142000000|2022-05-10 00:20:00|956.2|947.4|955.9|947.2|956.5|947.7|955.7|946.9|207
1652142300000|2022-05-10 00:25:00|955.8|947.3|955.1|950.1|955.8|950.4|954.2|947.2|119
1652142600000|2022-05-10 00:30:00|955|950|955.6|950.6|956.8|951.8|955|950|161
1652142900000|2022-05-10 00:35:00|955.5|950.5|955.4|950.4|955.8|950.8|954.4|949.4|64
1652143200000|2022-05-10 00:40:00|955.5|950.5|954.8|949.8|955.5|950.5|954.6|949.6|51
1652143500000|2022-05-10 00:45:00|954.9|949.9|955|950|955.8|950.8|954.6|949.6|107
1652143800000|2022-05-10 00:50:00|954.9|949.9|954.6|949.6|955.2|950.2|954.4|949.4|98
1652144100000|2022-05-10 00:55:00|954.5|949.5|954.1|949.1|954.9|949.9|954|949|124
1652144400000|2022-05-10 01:00:00|954.3|949.3|954.1|949.1|954.7|949.7|953.3|948.3|217
1652144700000|2022-05-10 01:05:00|954.3|949.3|955.6|950.6|955.9|950.9|954.1|949.1|155
1652145000000|2022-05-10 01:10:00|955.5|950.5|954.9|949.9|956.1|951.1|954.4|949.4|244
1652145300000|2022-05-10 01:15:00|955|950|955.8|950.8|956.3|951.3|954.9|949.9|186
1652145600000|2022-05-10 01:20:00|955.9|950.9|955.7|950.7|956|951|955.6|950.6|156
1652145900000|2022-05-10 01:25:00|955.8|950.8|954.8|949.8|955.8|950.8|954.7|949.7|91
1652146200000|2022-05-10 01:30:00|954.9|949.9|955.2|950.2|955.6|950.6|953.6|948.6|130
1652146500000|2022-05-10 01:35:00|955.3|950.3|956.4|951.4|956.5|951.5|954.8|949.8|139
1652146800000|2022-05-10 01:40:00|956.6|951.6|956.5|951.5|956.9|951.9|955.8|950.8|173
1652147100000|2022-05-10 01:45:00|956.6|951.6|957.4|952.4|957.5|952.5|956.5|951.5|98
1652147400000|2022-05-10 01:50:00|957.5|952.5|957.4|952.4|958.3|953.3|956.9|951.9|111
1652147700000|2022-05-10 01:55:00|957.5|952.5|957.5|952.5|958.3|953.3|957.2|952.2|134
1652148000000|2022-05-10 02:00:00|957.4|952.4|958.5|953.5|959.4|954.4|957.1|952.1|161
1652148300000|2022-05-10 02:05:00|958.4|953.4|959.2|954.2|959.2|954.2|957.6|952.6|180
1652148600000|2022-05-10 02:10:00|959.3|954.3|959|954|960.2|955.2|958.2|953.2|501
1652148900000|2022-05-10 02:15:00|958.9|953.9|960.5|955.5|961|956|958.2|953.2|187
1652149200000|2022-05-10 02:20:00|960.4|955.4|961.5|956.5|962.1|957.1|960.1|955.1|141
1652149500000|2022-05-10 02:25:00|961.8|956.8|963.7|958.7|964|959|961.1|956.1|124
1652149800000|2022-05-10 02:30:00|963.8|958.8|965.1|960.1|967.4|962.4|963.8|958.8|176
1652150100000|2022-05-10 02:35:00|965|960|965.9|960.9|966.6|961.6|964.2|959.2|154
1652150400000|2022-05-10 02:40:00|965.8|960.8|965.3|960.3|966.6|961.6|964.2|959.2|140
1652150700000|2022-05-10 02:45:00|965.2|960.2|965.9|960.9|966|961|964.4|959.4|136
1652151000000|2022-05-10 02:50:00|965.8|960.8|962.4|957.4|965.8|960.8|962|957|95
1652151300000|2022-05-10 02:55:00|962.5|957.5|962.5|957.5|962.8|957.8|961.5|956.5|85
1652151600000|2022-05-10 03:00:00|962.4|957.4|963.7|958.7|963.8|958.8|962|957|115
1652151900000|2022-05-10 03:05:00|963.8|958.8|965|960|965.4|960.4|963.2|958.2|84
1652152200000|2022-05-10 03:10:00|964.9|959.9|964.8|959.8|965.5|960.5|964.2|959.2|97
1652152500000|2022-05-10 03:15:00|964.3|959.3|963.6|958.6|964.8|959.8|963.1|958.1|95
1652152800000|2022-05-10 03:20:00|963.9|958.9|963.6|958.6|964.2|959.2|963.2|958.2|127
1652153100000|2022-05-10 03:25:00|963.7|958.7|962.9|957.9|963.8|958.8|962.6|957.6|84
1652153400000|2022-05-10 03:30:00|963|958|962.3|957.3|963|958|961.9|956.9|101
1652153700000|2022-05-10 03:35:00|962.4|957.4|963|958|964|959|961.9|956.9|143
1652154000000|2022-05-10 03:40:00|962.8|957.8|962.5|957.5|963.9|958.9|962.5|957.5|113
1652154300000|2022-05-10 03:45:00|962.4|957.4|962.5|957.5|963.4|958.4|961.4|956.4|102
1652154600000|2022-05-10 03:50:00|962.4|957.4|964|959|964.5|959.5|962.1|957.1|120
1652154900000|2022-05-10 03:55:00|964.2|959.2|965.1|960.1|965.2|960.2|963.8|958.8|128
1652155200000|2022-05-10 04:00:00|965|960|967|962|967.2|962.2|964.8|959.8|70
1652155500000|2022-05-10 04:05:00|966.9|961.9|966.6|961.6|967.3|962.3|965.9|960.9|73
1652155800000|2022-05-10 04:10:00|966.5|961.5|966.4|961.4|968.6|962.2|966.2|960.2|62
1652156100000|2022-05-10 04:15:00|966.3|961.3|965.8|960.8|966.7|961.7|965.6|960.6|42
1652156400000|2022-05-10 04:20:00|965.9|960.9|966.7|961.7|968.3|963.3|965.7|960.7|188
1652156700000|2022-05-10 04:25:00|966.8|961.8|967|962|967.6|962.6|965.7|960.7|93
1652157000000|2022-05-10 04:30:00|967.1|962.1|968.3|963.3|968.3|963.3|966.3|961.3|75
1652157300000|2022-05-10 04:35:00|968|963|966.9|961.9|968|963|966.9|961.9|33
1652157600000|2022-05-10 04:40:00|966.6|961.6|966.9|961.9|967.7|962.7|966.5|961.5|37
1652157900000|2022-05-10 04:45:00|967|962|967.1|962.1|967.6|962.6|966.8|961.8|58
1652158200000|2022-05-10 04:50:00|967|962|966.1|961.1|967|962|965.9|960.9|33
1652158500000|2022-05-10 04:55:00|965.9|960.9|966.4|961.4|966.5|961.5|965.7|960.7|60
1652158800000|2022-05-10 05:00:00|966.3|961.3|966.3|961.3|967.1|962.1|966|961|67
1652159100000|2022-05-10 05:05:00|966.4|961.4|969.2|964.2|969.9|964.9|966.2|961.2|105
1652159400000|2022-05-10 05:10:00|969.3|964.3|971.3|963.3|971.6|965.5|969.1|962.5|86
1652159700000|2022-05-10 05:15:00|971.2|963.2|969.5|964.5|971.5|965.6|968.3|962.4|127
1652160000000|2022-05-10 05:20:00|969.4|964.4|970.7|962.5|970.9|964.4|968.8|962|109
1652160300000|2022-05-10 05:25:00|970.6|962.7|972.9|964.7|972.9|966.2|969.4|962.7|125
1652160600000|2022-05-10 05:30:00|973.1|964.9|971.9|963.8|973.6|967.1|970|963.8|242
1652160900000|2022-05-10 05:35:00|970.4|963.9|972.9|964.7|972.9|966.7|969.5|962.8|92
1652161200000|2022-05-10 05:40:00|971.3|964.8|971.2|966.2|973|967|970.7|964.4|136
1652161500000|2022-05-10 05:45:00|971.4|966.4|974.1|965.9|974.1|967.4|971.4|965|135
1652161800000|2022-05-10 05:50:00|974|965.8|971.4|966.4|975|966.9|971.4|965.1|170
1652162100000|2022-05-10 05:55:00|971.5|966.5|973.7|968.7|981.4|970.4|970.4|963.7|175
1652162400000|2022-05-10 06:00:00|973.6|968.6|974.3|969.3|982.3|971.3|972|967|206
1652162700000|2022-05-10 06:05:00|974.1|969.1|973.6|968.6|974.7|969.7|973.3|968.3|72
1652163000000|2022-05-10 06:10:00|974.1|969.1|976.3|971.3|977.1|972.1|974.1|969.1|76
1652163300000|2022-05-10 06:15:00|976.2|971.2|979.9|970.9|981.3|974.5|976.1|970.6|183
1652163600000|2022-05-10 06:20:00|980|971.1|980.2|969.7|981.7|971.9|979.5|969.1|213
1652163900000|2022-05-10 06:25:00|980.1|969.8|978|967.6|980.4|970|977.8|967.5|145
1652164200000|2022-05-10 06:30:00|977.9|967.5|977.3|966.5|978|967.9|976.7|966.3|147
1652164500000|2022-05-10 06:35:00|977.2|966.6|976.9|966.5|977.4|966.7|976.4|966.1|183
1652164800000|2022-05-10 06:40:00|977|966.4|978.8|968.1|978.9|968.1|976.9|966.2|128
1652165100000|2022-05-10 06:45:00|978.9|968.3|977.7|967.1|979.3|968.6|977.3|966.9|122
1652165400000|2022-05-10 06:50:00|977.4|967|978.8|968|979|968|977.1|966.5|156
1652165700000|2022-05-10 06:55:00|978.7|967.4|978.6|967.6|978.8|967.9|977.6|967.1|81
1652166000000|2022-05-10 07:00:00|978.9|968|978.9|968.7|979.5|969.4|978.6|968|194
1652166300000|2022-05-10 07:05:00|979|968.8|979.3|969.1|980.3|969.8|978.9|968.6|162
1652166600000|2022-05-10 07:10:00|979.2|969|979.2|968.8|979.4|969.4|978.8|968.6|188
1652166900000|2022-05-10 07:15:00|979.1|968.7|979.3|969.2|980|969.9|978.8|968.5|178
1652167200000|2022-05-10 07:20:00|979.2|968.8|981.3|970.8|981.4|971|978.9|968.6|183
1652167500000|2022-05-10 07:25:00|981.2|970.6|980.5|970.2|981.3|970.9|980.3|970.1|155
1652167800000|2022-05-10 07:30:00|980.1|970|979|968.5|980.3|970|978.4|968|173
1652168100000|2022-05-10 07:35:00|979.2|968.6|979.7|969.1|979.8|969.3|978.1|967.5|147
1652168400000|2022-05-10 07:40:00|979.8|969.2|981|970.8|981.1|970.8|979.7|969.1|215
1652168700000|2022-05-10 07:45:00|980.9|970.7|979.7|969.1|981|970.9|979.5|969.1|158
1652169000000|2022-05-10 07:50:00|979.9|969.2|977.8|967.2|980|969.6|977.8|967.2|145
1652169300000|2022-05-10 07:55:00|977.6|967|976.5|965.9|978|967.5|976.5|965.9|110
1652169600000|2022-05-10 08:00:00|976.4|965.6|975.4|965|977.3|966.9|975.4|965|238
1652169900000|2022-05-10 08:05:00|975.3|965.1|977.1|966.7|977.9|967.6|974.9|964.6|181
1652170200000|2022-05-10 08:10:00|977.2|966.6|976.9|966.4|977.5|966.8|976.4|966.2|92
1652170500000|2022-05-10 08:15:00|977|966.6|978|967.9|978.2|968|976.9|966.5|173
1652170800000|2022-05-10 08:20:00|977.9|967.7|977.4|967.3|978.2|968|977|966.5|184
1652171100000|2022-05-10 08:25:00|977.3|967.1|977.7|967.3|978|967.6|976.5|966.3|164
1652171400000|2022-05-10 08:30:00|977.8|967|979|968.7|979.1|968.8|977.4|967|171
1652171700000|2022-05-10 08:35:00|978.9|968.4|979.2|968.9|979.5|969.4|977.3|966.7|173
1652172000000|2022-05-10 08:40:00|979.4|969|977.7|967.3|979.5|969.4|976.8|966.5|197
1652172300000|2022-05-10 08:45:00|977.6|967.4|981.8|971.4|982|971.7|977.1|966.8|195
1652172600000|2022-05-10 08:50:00|982|971.5|981.4|971.1|982.9|972.7|980.6|970.2|166
1652172900000|2022-05-10 08:55:00|981.5|971.2|982.4|972.1|982.6|972.2|981.5|971.2|121
1652173200000|2022-05-10 09:00:00|982.5|972.2|983|972.8|984.2|974.1|982.4|972.1|277
1652173500000|2022-05-10 09:05:00|983.2|972.7|983.8|973.5|983.8|973.6|982.8|972.4|210
1652173800000|2022-05-10 09:10:00|984|973.4|983.4|973.1|984.4|974.1|983.3|973.1|131
1652174100000|2022-05-10 09:15:00|983.3|972.8|983|972.6|983.4|972.8|981.7|971.4|136
1652174400000|2022-05-10 09:20:00|983.1|972.7|982|971.7|983.1|972.7|981.9|971.6|133
1652174700000|2022-05-10 09:25:00|982.1|971.6|982.2|971.7|982.3|972.3|981|970.5|129
1652175000000|2022-05-10 09:30:00|982.4|971.9|981.3|970.9|982.4|972.2|981.3|970.8|172
1652175300000|2022-05-10 09:35:00|981.1|970.8|981.5|971.2|981.6|971.2|980.4|970|142
1652175600000|2022-05-10 09:40:00|981.3|971.1|982.3|971.9|982.4|972.3|981.3|970.8|76
1652175900000|2022-05-10 09:45:00|982.4|972|982|971.9|982.4|972.3|981.8|971.5|93
1652176200000|2022-05-10 09:50:00|982.1|971.6|980.2|969.6|982.1|971.6|980.1|969.6|142
1652176500000|2022-05-10 09:55:00|980.4|969.7|978.5|968.1|980.8|970.3|978.3|967.9|150
1652176800000|2022-05-10 10:00:00|978.4|968|979.3|968.9|980.3|970.2|978.4|968|132
1652177100000|2022-05-10 10:05:00|979.4|968.8|979.9|969.7|980|969.7|978.8|968.1|84
1652177400000|2022-05-10 10:10:00|980|969.8|978.4|967.9|980.4|970.3|977.9|967.5|98
1652177700000|2022-05-10 10:15:00|978.3|967.8|978.9|968.6|979.1|968.6|977.9|967.7|119
1652178000000|2022-05-10 10:20:00|978.8|968.5|978.9|968.5|979.2|969|978.5|968.2|137
1652178300000|2022-05-10 10:25:00|978.8|968.6|979.6|969.1|980.2|970.1|978.3|968.1|136
1652178600000|2022-05-10 10:30:00|979.7|969|980.1|969.7|980.2|969.8|979.2|968.7|139
1652178900000|2022-05-10 10:35:00|980|969.8|980.8|970.3|981|970.6|980|969.6|133
1652179200000|2022-05-10 10:40:00|980.9|970.2|981.9|971.3|982.3|971.9|980.6|970.2|94
1652179500000|2022-05-10 10:45:00|982.2|971.4|981.9|971.4|982.6|972.1|981.7|971.3|91
1652179800000|2022-05-10 10:50:00|981.8|971.3|980.5|970.3|981.8|971.3|980|969.6|111
1652180100000|2022-05-10 10:55:00|980.6|970.2|981.7|971.2|981.7|971.2|980.2|969.9|97
1652180400000|2022-05-10 11:00:00|981.8|971.3|981.2|971.1|982.1|971.8|980.9|970.6|113
1652180700000|2022-05-10 11:05:00|981.5|971.2|980.6|970.1|981.8|971.4|980.2|969.9|134
1652181000000|2022-05-10 11:10:00|980.4|970|980.6|970.2|980.7|970.6|979.9|969.6|97
1652181300000|2022-05-10 11:15:00|980.2|970.1|982|971.4|982.1|971.6|980.1|969.7|139
1652181600000|2022-05-10 11:20:00|981.9|971.5|982|971.5|982.5|971.9|981.6|971|92
1652181900000|2022-05-10 11:25:00|982.1|971.8|983.9|973.4|984.4|974.1|981.9|971.5|169
1652182200000|2022-05-10 11:30:00|984.2|973.7|987.1|976.8|987.1|977.1|984|973.6|160
1652182500000|2022-05-10 11:35:00|987.5|977|987.8|977.5|987.8|977.6|986.4|976.5|177
1652182800000|2022-05-10 11:40:00|987.7|977.2|986|975.7|987.8|977.2|986|975.7|162
1652183100000|2022-05-10 11:45:00|986.2|975.8|986.2|975.6|986.7|976.4|985.8|975.5|104
1652183400000|2022-05-10 11:50:00|986.1|975.7|983.7|973.5|986.5|976|983.6|973.4|130
1652183700000|2022-05-10 11:55:00|983.8|973.4|981.8|971.6|984|973.8|981.8|971.6|179
1652184000000|2022-05-10 12:00:00|981.6|971.5|982.2|971.9|983.3|972.9|981.3|971.2|215
1652184300000|2022-05-10 12:05:00|982.1|971.8|981.9|971.6|982.7|972.5|980.8|970.7|239
1652184600000|2022-05-10 12:10:00|981.8|971.5|982.5|972.2|983|972.9|981.5|971|158
1652184900000|2022-05-10 12:15:00|982.3|972.1|980.6|970.2|983|972.6|980.5|970.2|192
1652185200000|2022-05-10 12:20:00|981.9|970.3|981.9|971.5|982.9|972.5|980.4|970|332
1652185500000|2022-05-10 12:25:00|981.8|971.2|982.1|971.6|984|973.8|981.5|971.1|203
1652185800000|2022-05-10 12:30:00|982.3|971.7|986.4|976.2|986.9|976.6|981.4|971.3|291
1652186100000|2022-05-10 12:35:00|986.7|976.3|986.3|976.2|986.8|976.5|983.8|973.5|275
1652186400000|2022-05-10 12:40:00|986.2|976|985.6|975.3|987|976.6|984.5|974.1|238
1652186700000|2022-05-10 12:45:00|985.4|975.8|986.7|976.5|986.8|976.8|984.4|974.1|202
1652187000000|2022-05-10 12:50:00|986.8|976.4|987.5|977.3|988.1|978.1|986.7|976.4|218
1652187300000|2022-05-10 12:55:00|987.8|977.5|989.3|979|989.4|979.4|987.2|976.9|227
1652187600000|2022-05-10 13:00:00|989.4|979.1|989.5|979.3|991.9|981.7|987.1|976.8|427
1652187900000|2022-05-10 13:05:00|989.6|979.4|990.4|980.1|991.1|981|989.1|978.7|287
1652188200000|2022-05-10 13:10:00|990.3|980.2|990.7|980.3|991.5|981.4|989.2|979.2|262
1652188500000|2022-05-10 13:15:00|990.8|980.4|992.6|982.2|993.9|983.7|990.6|980.2|231
1652188800000|2022-05-10 13:20:00|992.5|982.1|991.6|981.3|993|982.7|990.8|980.5|254
1652189100000|2022-05-10 13:25:00|991.7|981.4|992.8|982.7|992.8|982.7|991.2|980.9|247
1652189400000|2022-05-10 13:30:00|992.6|982.6|990.3|979.9|993.6|983.2|989.8|979.6|497
1652189700000|2022-05-10 13:35:00|990.2|979.8|990.1|979.8|991.7|981.4|988.3|978.2|408
1652190000000|2022-05-10 13:40:00|990.2|979.9|989.4|979.2|991.1|980.9|989.2|979|315
1652190300000|2022-05-10 13:45:00|989.5|978.8|987.9|977.6|989.5|979.1|986|975.7|432
1652190600000|2022-05-10 13:50:00|987.8|977.5|989.7|979.5|990.8|980.5|987.7|977.5|402
1652190900000|2022-05-10 13:55:00|989.8|979.4|990.1|979.7|990.8|980.6|988.5|978.4|375
1652191200000|2022-05-10 14:00:00|990.5|979.6|992.8|982.5|993.2|983|990.3|979.6|481
1652191500000|2022-05-10 14:05:00|992.7|982.4|995|984.7|995.6|985.3|992.6|982.4|308
1652191800000|2022-05-10 14:10:00|995.2|984.9|998|988|998.1|988|994.6|984.5|330
1652192100000|2022-05-10 14:15:00|997.9|988.1|997.8|987.7|1000.7|990.6|997.7|987.6|427
1652192400000|2022-05-10 14:20:00|997.7|987.8|998.1|987.8|998.7|988.6|997.2|986.9|448
1652192700000|2022-05-10 14:25:00|997.8|987.6|998.2|987.8|998.7|988.4|996.4|986.1|412
1652193000000|2022-05-10 14:30:00|998.1|987.7|997.5|987.4|999|989|997.2|987|290
1652193300000|2022-05-10 14:35:00|997.6|987.5|995.1|984.7|998.7|988.4|994.5|984.3|264
1652193600000|2022-05-10 14:40:00|995|984.9|993.9|983.4|995.3|985.1|993|982.9|311
1652193900000|2022-05-10 14:45:00|993.8|983.5|989.6|979.1|994.5|984|988|977.8|488
1652194200000|2022-05-10 14:50:00|989.3|978.9|989.7|979.5|991.3|980.9|988.3|977.9|445
1652194500000|2022-05-10 14:55:00|989.6|979.4|987.4|977|990.2|979.7|986.9|976.7|388
1652194800000|2022-05-10 15:00:00|987.5|977.1|982.5|971.7|987.6|977.2|981.3|971|391
1652195100000|2022-05-10 15:05:00|982.4|972.7|976.8|966.3|983.2|972.7|975.6|965.4|465
1652195400000|2022-05-10 15:10:00|976.9|966.2|975.1|964.7|979.2|968.9|974.6|964.3|353
1652195700000|2022-05-10 15:15:00|974.9|964.6|977.3|966.6|979.1|968.7|974.6|964.5|351
1652196000000|2022-05-10 15:20:00|977.4|966.7|975.4|965.3|978.8|968.2|975.4|965.3|238
1652196300000|2022-05-10 15:25:00|975.5|965.4|977|966.9|978.1|967.7|974.8|964.4|346
1652196600000|2022-05-10 15:30:00|976.9|966.6|974.6|964.1|977|966.7|973.6|963.6|517
1652196900000|2022-05-10 15:35:00|974.5|964|979.6|969.5|979.7|969.5|973.9|963.5|476
1652197200000|2022-05-10 15:40:00|979.4|969.3|979|968.4|981|970.6|978.7|968.2|308
1652197500000|2022-05-10 15:45:00|979.1|968.6|976.3|965.8|979.2|968.6|976.3|965.6|354
1652197800000|2022-05-10 15:50:00|976.2|965.7|974.8|964.5|977|966.5|974.5|964.1|282
1652198100000|2022-05-10 15:55:00|974.9|964.2|977.7|967.4|977.8|967.4|973.1|962.6|369
1652198400000|2022-05-10 16:00:00|977.9|967.3|979.2|968.9|979.5|969|976.5|966.1|357
1652198700000|2022-05-10 16:05:00|979.4|969|977.7|967.1|979.9|969.5|977.3|966.7|239
1652199000000|2022-05-10 16:10:00|977.8|967.2|976.8|966.6|978.5|968.1|976.7|966.4|233
1652199300000|2022-05-10 16:15:00|976.7|966.5|976.6|966.2|977.3|966.9|975.9|965.7|218
1652199600000|2022-05-10 16:20:00|976.5|966.1|976.4|965.9|977.2|967|975.9|965.7|264
1652199900000|2022-05-10 16:25:00|976.3|966.1|978.3|967.9|978.6|968.3|976.2|966|246
1652200200000|2022-05-10 16:30:00|978.2|967.8|977.6|967.4|978.3|968|975.8|965.5|236
1652200500000|2022-05-10 16:35:00|977.4|967|979.2|968.5|980.9|970.5|977.1|966.7|291
1652200800000|2022-05-10 16:40:00|979.1|968.4|980.2|969.7|980.2|969.9|978.5|968|250
1652201100000|2022-05-10 16:45:00|979.3|969.6|979.1|968.3|980.2|970.2|978.4|968.1|217
1652201400000|2022-05-10 16:50:00|979|968.4|978.1|967.7|979.5|969.1|978|967.3|220
1652201700000|2022-05-10 16:55:00|977.9|967.6|977.3|966.8|979.1|968.4|977.3|966.8|174
1652202000000|2022-05-10 17:00:00|977.2|966.9|978.5|968.2|979.4|969.1|976.8|966.2|388
1652202300000|2022-05-10 17:05:00|978.6|968.1|979.4|969.2|979.5|969.3|977.6|967.3|316
1652202600000|2022-05-10 17:10:00|979.2|968.8|978.5|967.9|979.3|969|977.6|967.4|189
1652202900000|2022-05-10 17:15:00|978.4|968|976.8|966.3|978.9|968.6|976.8|966.3|189
1652203200000|2022-05-10 17:20:00|976.9|966.6|977|966.7|977.2|967|975.5|965.1|343
1652203500000|2022-05-10 17:25:00|977.1|966.8|978|967.7|978.3|968|976.3|965.9|291
1652203800000|2022-05-10 17:30:00|978.3|967.8|980.9|970.5|980.9|970.6|978.3|967.8|196
1652204100000|2022-05-10 17:35:00|978.2|972.3|978.5|973.5|979.4|974.4|977.9|972.3|144
1652204400000|2022-05-10 17:40:00|978.6|973.6|979.4|974.4|979.6|974.6|978.3|973.3|165
1652204700000|2022-05-10 17:45:00|979.5|974.5|979.8|974.8|980.2|975.2|978.8|973.8|97
1652205000000|2022-05-10 17:50:00|979.9|974.9|979.7|974.7|980.3|975.3|978.7|973.7|123
1652205300000|2022-05-10 17:55:00|979.8|974.8|980.8|975.8|980.8|975.8|979.3|974.3|92
1652205600000|2022-05-10 18:00:00|980.9|975.9|980.1|975.1|981.2|976.2|979.4|974.4|146
1652205900000|2022-05-10 18:05:00|980|975|979.6|974.6|980.4|975.4|979|974|142
1652206200000|2022-05-10 18:10:00|979.7|974.7|980.4|975.4|980.5|975.5|979.4|974.4|133
1652206500000|2022-05-10 18:15:00|980.3|975.3|978.7|973.7|980.5|975.5|977.7|972.7|161
1652206800000|2022-05-10 18:20:00|978.8|973.8|978.1|973.1|979|974|977.9|972.9|154
1652207100000|2022-05-10 18:25:00|978.2|973.2|977.8|972.8|978.9|973.9|977.6|972.6|167
1652207400000|2022-05-10 18:30:00|977.9|972.9|978.1|973.1|978.1|973.1|977.5|972.5|82
1652207700000|2022-05-10 18:35:00|978|973|977.4|972.4|978.2|973.2|977.3|972.3|100
1652208000000|2022-05-10 18:40:00|977.3|972.3|977.7|972.7|977.9|972.9|976.8|971.8|97
1652208300000|2022-05-10 18:45:00|977.6|972.6|977.1|972.1|977.7|972.7|976.5|971.5|103
1652208600000|2022-05-10 18:50:00|976.9|971.9|977|972|977.5|972.5|976.3|971.3|125
1652208900000|2022-05-10 18:55:00|977.1|972.1|976.5|971.5|977.1|972.1|975.5|970.5|129
1652209200000|2022-05-10 19:00:00|976.6|971.6|975.8|970.8|976.8|971.8|975.7|970.7|176
1652209500000|2022-05-10 19:05:00|975.9|970.9|976.5|971.5|977.6|972.6|975.8|970.8|104
1652209800000|2022-05-10 19:10:00|976.6|971.6|977.1|972.1|977.2|972.2|976.1|971.1|136
1652210100000|2022-05-10 19:15:00|977|972|976.9|971.9|977.1|972.1|976.1|971.1|157
1652210400000|2022-05-10 19:20:00|976.8|971.8|976.5|971.5|976.8|971.8|976.3|971.3|39
1652210700000|2022-05-10 19:25:00|975.4|970.4|975.5|970.5|975.8|970.8|974.5|969.5|115
1652211000000|2022-05-10 19:30:00|975.3|970.3|974.7|969.7|975.4|970.4|974.2|969.2|127
1652211300000|2022-05-10 19:35:00|974.6|969.6|974.9|969.9|975.1|970.1|974.4|969.4|109
1652211600000|2022-05-10 19:40:00|974.8|969.8|972.8|967.8|974.9|969.9|972.3|967.3|140
1652211900000|2022-05-10 19:45:00|972.7|967.7|972.7|967.7|973.6|968.6|972.6|967.6|182
1652212200000|2022-05-10 19:50:00|972.8|967.8|971.9|966.9|972.8|967.8|971.8|966.8|147
1652212500000|2022-05-10 19:55:00|971.8|966.8|971.6|966.6|972.7|967.7|971.3|966.3|132
1652212800000|2022-05-10 20:00:00|971.7|966.7|971.7|966.7|972.4|967.4|971.4|966.4|85
1652213100000|2022-05-10 20:05:00|971.8|966.8|971.6|966.6|972.1|967.1|971.5|966.5|72
1652213400000|2022-05-10 20:10:00|971.5|966.5|971.7|966.7|971.9|966.9|971.3|966.3|42
1652213700000|2022-05-10 20:15:00|971.8|966.8|973|968|973.1|968.1|971.8|966.8|78
1652214000000|2022-05-10 20:20:00|972.8|967.8|973.1|968.1|973.2|968.2|972.5|967.5|51
1652214300000|2022-05-10 20:25:00|973.2|968.2|968.8|963.8|974|968.3|968.8|962.6|35
1652214600000|2022-05-10 20:30:00|970|961.5|967|962|970|963.2|967|961.5|33
1652214900000|2022-05-10 20:35:00|967.1|962.1|967.6|962.6|967.6|962.6|966.8|961.8|27
1652215200000|2022-05-10 20:40:00|967.5|962.5|967.5|962.5|967.7|962.7|967.2|962.2|31
1652215500000|2022-05-10 20:45:00|967.4|962.4|967.4|962.4|967.9|962.9|967.4|962.4|52
1652215800000|2022-05-10 20:50:00|967.1|962.1|969.1|960.4|969.6|962.8|967.1|960.3|39
1652216100000|2022-05-10 20:55:00|969|960.3|968.4|957.4|970.8|960.4|968.4|957.4|45
1652220000000|2022-05-10 22:00:00|971.4|960.4|971.4|960.4|971.6|960.6|971.3|960.3|15
1652220300000|2022-05-10 22:05:00|972.2|961.2|972.4|961.4|972.9|961.9|972|961|17
1652220600000|2022-05-10 22:10:00|972.5|961.5|975.7|966.8|975.7|966.8|971.3|961.5|51
1652220900000|2022-05-10 22:15:00|975.8|966.9|975.1|966|975.9|966.9|975|965.9|23
1652221200000|2022-05-10 22:20:00|975.2|966.1|975.3|966.1|975.6|966.1|975.2|965.8|34
1652221500000|2022-05-10 22:25:00|975.4|966.2|975.6|966.4|975.6|966.4|975.3|966|30
1652221800000|2022-05-10 22:30:00|975.5|966.5|975.8|966.5|975.9|966.7|975.5|966.5|35
1652222100000|2022-05-10 22:35:00|975.6|966.4|975.7|966.5|975.9|966.6|975.1|965.9|30
1652222400000|2022-05-10 22:40:00|975.6|966.6|975.5|966.4|975.6|966.6|975|966|35
1652222700000|2022-05-10 22:45:00|975.6|966.5|975.5|966.5|975.8|966.7|975.5|966.4|45
1652223000000|2022-05-10 22:50:00|975.2|966.4|975.3|966.2|975.6|966.4|974.9|965.7|39
1652223300000|2022-05-10 22:55:00|975.4|966.1|974.6|965.4|975.5|966.1|974.4|965|45
1652223600000|2022-05-10 23:00:00|974.5|965.3|974.4|965.6|974.9|965.8|974.4|965.2|38
1652223900000|2022-05-10 23:05:00|974.3|965.5|974.4|965.5|974.5|965.6|974.3|965.5|24
1652224200000|2022-05-10 23:10:00|974.3|965.4|974.5|965.5|974.6|965.8|974.3|965.4|34
1652224500000|2022-05-10 23:15:00|974.4|965.8|974.8|965.6|975.1|965.9|974.4|965.3|41
1652224800000|2022-05-10 23:20:00|974.7|965.7|974.4|965.5|974.7|965.8|974.3|965.5|23
1652225100000|2022-05-10 23:25:00|974.5|965.6|973.8|965|974.5|965.6|973.7|964.9|11
1652225400000|2022-05-10 23:30:00|973.9|965.1|973.5|965.3|974.1|965.6|973.3|965.1|29
1652225700000|2022-05-10 23:35:00|973.6|965.1|971.6|966.6|973.7|966.7|971.6|964.7|63
1652226000000|2022-05-10 23:40:00|973.3|965.1|973.1|964.9|973.4|966.7|971.6|964.7|65
1652226300000|2022-05-10 23:45:00|973|964.8|972.7|964.1|973.1|966.4|971.2|964|79
1652226600000|2022-05-10 23:50:00|972.6|964.2|971.9|963.7|972.9|965.8|970.8|963.5|114
1652226900000|2022-05-10 23:55:00|972|963.8|971.7|963.4|972.1|965.2|970.2|962.9|77
1652227200000|2022-05-11 00:00:00|971.5|963.2|973.1|964.9|973.2|966.3|970.8|962.6|119
1652227500000|2022-05-11 00:05:00|973.3|965.1|974.4|966|974.4|967.4|972.4|965.1|127
1652227800000|2022-05-11 00:10:00|974.3|965.9|974|965.7|974.3|965.9|972.7|964.5|120
1652228100000|2022-05-11 00:15:00|974.1|965.6|974.1|965.7|974.9|966.2|973.7|965.4|86
1652228400000|2022-05-11 00:20:00|974.2|965.8|973.2|964.9|974.5|965.9|973.2|964.7|68
1652228700000|2022-05-11 00:25:00|973|964.7|973.7|965.2|973.8|965.5|973|964.7|57
1652229000000|2022-05-11 00:30:00|973.5|965.3|974.6|965.7|974.6|965.8|973.5|965.2|89
1652229300000|2022-05-11 00:35:00|974.7|966.1|974.2|965.7|974.7|966.1|973.9|965.4|97
1652229600000|2022-05-11 00:40:00|974.3|965.8|973.4|965.1|974.5|966.1|973.4|965.1|74
1652229900000|2022-05-11 00:45:00|973.1|965|973.6|965|973.7|965.4|972.8|964.6|95
1652230200000|2022-05-11 00:50:00|972.8|964.6|974.1|963.1|974.1|965.9|970.9|962.9|119
1652230500000|2022-05-11 00:55:00|974.2|963.2|973.3|962.3|974.2|963.2|973.2|962.2|43
1652230800000|2022-05-11 01:00:00|973.2|962.2|974.5|963.5|975|964|973.2|962.2|153
1652231100000|2022-05-11 01:05:00|974.4|963.4|974.4|963.4|975|964|973.8|962.8|129
1652231400000|2022-05-11 01:10:00|974.3|963.3|974.1|963.1|974.7|963.7|973.5|962.5|96
1652231700000|2022-05-11 01:15:00|973.9|962.9|974.5|963.5|974.8|963.8|973.8|962.8|80
1652232000000|2022-05-11 01:20:00|974.4|963.4|977.2|966.2|977.2|966.2|974.3|963.3|91
1652232300000|2022-05-11 01:25:00|977.1|966.1|976.5|966.2|977.4|966.8|976.1|965.9|87
1652232600000|2022-05-11 01:30:00|976.4|966|977.6|967.1|977.8|967.7|976.1|965.9|182
1652232900000|2022-05-11 01:35:00|977.5|967|977.8|967.1|978.2|967.7|976.5|966|170
1652233200000|2022-05-11 01:40:00|977.9|967|979.1|968.5|979.2|968.8|977.8|967|146
1652233500000|2022-05-11 01:45:00|979.2|968.6|979.7|969.2|980|969.4|978.8|968.3|76
1652233800000|2022-05-11 01:50:00|979.8|969.1|980.7|969.9|980.8|970|979.3|968.8|152
1652234100000|2022-05-11 01:55:00|980.6|970|981.8|971.5|981.8|971.6|980.3|969.8|127
1652234400000|2022-05-11 02:00:00|981.7|971.4|981|970.5|982.2|971.8|981|970.5|119
1652234700000|2022-05-11 02:05:00|980.8|970.6|983.7|972.7|983.7|972.7|980.8|970.2|146
1652235000000|2022-05-11 02:10:00|983.9|972.9|983.9|973.8|984.3|974.2|983.3|972.5|117
1652235300000|2022-05-11 02:15:00|983.8|973.9|983.3|973.3|984.2|974.2|983.1|973.2|71
1652235600000|2022-05-11 02:20:00|983.4|973.4|983.1|973.3|983.5|973.6|983|973.1|59
1652235900000|2022-05-11 02:25:00|983|973.2|983.3|973.4|983.5|973.6|982.9|973|81
1652236200000|2022-05-11 02:30:00|983.2|973.3|982.9|973.2|983.7|973.7|982.9|973.1|93
1652236500000|2022-05-11 02:35:00|983|973.1|983|973.4|983.4|973.6|982.8|973.1|102
1652236800000|2022-05-11 02:40:00|983.1|973.5|982.5|972.9|983.5|973.9|982.5|972.8|90
1652237100000|2022-05-11 02:45:00|982.3|972.7|983|973.1|983.2|973.4|981.9|972.3|97
1652237400000|2022-05-11 02:50:00|983.1|973.2|983.9|973.9|984|973.9|983|973.1|90
1652237700000|2022-05-11 02:55:00|983.7|973.8|984.8|974.8|984.8|974.8|982.9|973.3|105
1652238000000|2022-05-11 03:00:00|984.6|974.6|983.4|973|984.7|974.7|983.1|973|99
1652238300000|2022-05-11 03:05:00|983.2|972.8|983.8|973.7|984|973.9|982.9|972.8|126
1652238600000|2022-05-11 03:10:00|983.7|973.6|983|973|983.7|973.7|982.7|972.8|107
1652238900000|2022-05-11 03:15:00|982.9|972.9|983.4|973.4|983.7|973.7|982.8|972.7|130
1652239200000|2022-05-11 03:20:00|983.6|973.5|983.8|973.8|983.8|973.8|982.8|973|45
1652239500000|2022-05-11 03:25:00|983.6|973.7|983.3|973.3|983.8|973.7|983.1|973.1|38
1652239800000|2022-05-11 03:30:00|983.4|973.2|983.4|973.3|983.4|973.3|982.4|972.5|84
1652240100000|2022-05-11 03:35:00|983.5|973.4|983.2|973.2|983.5|973.4|983.1|973.1|63
1652240400000|2022-05-11 03:40:00|983.1|973.1|983.5|972.5|984.1|973.2|983|972.3|61
1652240700000|2022-05-11 03:45:00|983.9|972.9|983.3|973.3|984|973.8|983.1|972.6|66
1652241000000|2022-05-11 03:50:00|983.5|973.4|983.1|973.2|984.4|974.3|982.6|972.8|72
1652241300000|2022-05-11 03:55:00|983|973|982.9|973.1|983|973.3|982.5|972.7|49
1652241600000|2022-05-11 04:00:00|982.7|973|982.3|972.6|982.9|973.1|982|972.2|87
1652241900000|2022-05-11 04:05:00|982.2|972.5|982.2|972.5|982.4|972.7|982|972.4|39
1652242200000|2022-05-11 04:10:00|982.3|972.4|982.2|972.2|982.3|972.5|981.7|972|48
1652242500000|2022-05-11 04:15:00|982.3|972.3|982.4|972.4|982.5|972.5|982.1|972.2|50
1652242800000|2022-05-11 04:20:00|982.6|972.3|982.8|973|983.1|973|982.4|972.2|70
1652243100000|2022-05-11 04:25:00|982.7|972.9|983.2|972.9|983.2|973.3|982.2|972.5|63
1652243400000|2022-05-11 04:30:00|983.3|973|983.2|973.2|983.5|973.2|982.9|972.7|64
1652243700000|2022-05-11 04:35:00|983.3|973.1|983.5|973.3|983.7|973.5|983.1|972.7|66
1652244000000|2022-05-11 04:40:00|983.4|973.2|983.8|973.9|984.1|974|983.2|973|103
1652244300000|2022-05-11 04:45:00|983.7|974|985.2|975.4|985.2|975.4|983.1|973.5|92
1652244600000|2022-05-11 04:50:00|985.3|975.5|985.6|975.9|985.9|976.2|985.3|975.5|129
1652244900000|2022-05-11 04:55:00|985.4|976|985.5|975.8|985.8|976.2|985.3|975.6|124
1652245200000|2022-05-11 05:00:00|985.6|975.9|985.2|975.7|986|976.4|984.3|974.8|99
1652245500000|2022-05-11 05:05:00|985.3|975.6|984.9|975.2|985.9|976.1|984.9|975.2|50
1652245800000|2022-05-11 05:10:00|984.5|975.1|985.4|975.4|985.5|975.5|984.4|974.7|100
1652246100000|2022-05-11 05:15:00|985.2|975.2|985.8|976|986|976.1|985.1|975.2|72
1652246400000|2022-05-11 05:20:00|985.9|975.9|985.8|975.9|986.1|976.2|985.4|975.6|79
1652246700000|2022-05-11 05:25:00|985.9|976|987.3|977.2|987.6|977.5|985.9|976|54
1652247000000|2022-05-11 05:30:00|987.5|977.3|987.1|977.2|987.9|977.9|986.8|977|146
1652247300000|2022-05-11 05:35:00|987|977.1|986.5|976.5|987.1|977.1|985.6|975.8|112
1652247600000|2022-05-11 05:40:00|986.3|976.3|986.4|976.4|986.6|976.5|985.8|975.8|152
1652247900000|2022-05-11 05:45:00|986.5|976.5|985.8|976.1|986.7|976.7|985.7|975.7|103
1652248200000|2022-05-11 05:50:00|985.9|976.3|985.6|975.7|986.3|976.4|985.5|975.7|99
1652248500000|2022-05-11 05:55:00|985.5|975.8|985.5|975.7|985.8|976|984.9|975.3|96
1652248800000|2022-05-11 06:00:00|985.4|975.6|985.4|975.4|986.1|976|985|975|87
1652249100000|2022-05-11 06:05:00|985.5|975.5|986.3|976.2|986.3|976.2|985.4|975.4|96
1652249400000|2022-05-11 06:10:00|986.2|976.1|985.8|976|986.5|976.5|985|975|148
1652249700000|2022-05-11 06:15:00|985.9|976.1|987.7|977.6|987.7|977.6|985.8|976.1|136
1652250000000|2022-05-11 06:20:00|987.8|977.7|989.6|979.8|989.6|979.8|987.3|977.3|148
1652250300000|2022-05-11 06:25:00|989.5|979.7|989.6|979.6|989.8|979.8|988.4|978.6|159
1652250600000|2022-05-11 06:30:00|989.5|979.5|989|979.4|989.8|979.9|988.8|979.2|84
1652250900000|2022-05-11 06:35:00|988.9|979.3|987.2|977.6|988.9|979.4|987.1|977.6|90
1652251200000|2022-05-11 06:40:00|987.3|977.7|989.5|979.6|989.5|979.6|987.3|977.7|92
1652251500000|2022-05-11 06:45:00|989.4|979.5|988.4|978.5|989.5|979.7|988.1|978.2|89
1652251800000|2022-05-11 06:50:00|988.3|978.8|988.7|978.7|989.7|979.1|988.3|978|96
1652252100000|2022-05-11 06:55:00|988.8|978.6|988.2|978.2|988.9|978.6|987.4|977.2|108
1652252400000|2022-05-11 07:00:00|988.1|978.1|988|978.2|988.9|979|987.8|977.8|121
1652252700000|2022-05-11 07:05:00|987.7|977.9|988.9|979.2|988.9|979.2|987.4|977.6|109
1652253000000|2022-05-11 07:10:00|988.8|979.1|989.9|980.1|990.9|981|988.4|978.8|208
1652253300000|2022-05-11 07:15:00|989.8|980|990|980|990.8|980.7|989|979.2|241
1652253600000|2022-05-11 07:20:00|989.9|979.9|992.1|982.4|993.1|983.3|989.7|979.7|238
1652253900000|2022-05-11 07:25:00|992.2|982.5|990.1|980.3|992.3|982.5|990.1|980.1|154
1652254200000|2022-05-11 07:30:00|989.9|980.1|990.2|980.4|990.8|980.9|989.2|979.4|123
1652254500000|2022-05-11 07:35:00|990.3|980.5|990.9|981|990.9|981|989.6|979.8|119
1652254800000|2022-05-11 07:40:00|990.8|980.9|992.9|983.1|993|983.2|990.4|980.6|117
1652255100000|2022-05-11 07:45:00|993|983.2|993.5|983.7|994|984.1|992.7|982.8|133
1652255400000|2022-05-11 07:50:00|993.7|983.8|993.9|984|994.6|984.7|992.6|982.9|118
1652255700000|2022-05-11 07:55:00|994|984.1|993.3|983.5|994.1|984.3|993|983.2|129
1652256000000|2022-05-11 08:00:00|993.4|983.4|994|984.3|994.9|985|992.3|982.6|124
1652256300000|2022-05-11 08:05:00|994.1|984.4|994|984.3|995|985.2|992.9|983.2|105
1652256600000|2022-05-11 08:10:00|994.2|984.5|995.3|985.5|996|986.2|994.2|984.5|122
1652256900000|2022-05-11 08:15:00|995.4|985.6|994.4|984.8|995.6|985.9|994|984.4|84
1652257200000|2022-05-11 08:20:00|994.3|984.7|995.5|985.8|995.8|986.1|994|984.2|117
1652257500000|2022-05-11 08:25:00|995.4|985.7|996.3|986.5|996.9|987.1|995.4|985.7|134
1652257800000|2022-05-11 08:30:00|996.1|986.4|996.3|986.5|996.6|986.9|994.9|985.1|136
1652258100000|2022-05-11 08:35:00|996.2|986.4|997.8|988|998|988.1|995.8|986.1|130
1652258400000|2022-05-11 08:40:00|997.7|987.9|997|987.8|998.1|988.7|996.5|987|110
1652258700000|2022-05-11 08:45:00|997.1|987.9|998.6|988.9|998.6|988.9|996.1|986.5|123
1652259000000|2022-05-11 08:50:00|998.5|988.8|999.8|990.2|999.8|990.2|997.6|988.3|186
1652259300000|2022-05-11 08:55:00|999.9|990.3|998.4|989.2|1001.9|992.1|997.7|988.1|197
1652259600000|2022-05-11 09:00:00|998.5|989.3|997.5|988.7|998.8|989.8|997.4|988.4|162
1652259900000|2022-05-11 09:05:00|997.6|988.8|997.8|989.1|997.9|989.2|996.4|987.4|135
1652260200000|2022-05-11 09:10:00|997.5|988.8|998.3|989.7|998.4|989.9|997.2|988.4|124
1652260500000|2022-05-11 09:15:00|998.2|989.6|996.7|988|998.3|989.7|996.1|987.3|139
1652260800000|2022-05-11 09:20:00|996.8|988.1|994.6|989.6|996.9|989.6|994.2|987.1|112
1652261100000|2022-05-11 09:25:00|994.7|989.7|994.9|989.9|995.6|990.6|994.6|989.6|64
1652261400000|2022-05-11 09:30:00|994.7|989.7|994.7|989.7|995.6|990.6|994.5|989.5|94
1652261700000|2022-05-11 09:35:00|994.8|989.8|995|990|995.3|990.3|994.3|989.3|80
1652262000000|2022-05-11 09:40:00|994.9|989.9|994.8|989.8|995.3|990.3|994.5|989.5|64
1652262300000|2022-05-11 09:45:00|994.9|989.9|994.7|989.7|995|990|994.5|989.5|36
1652262600000|2022-05-11 09:50:00|994.6|989.6|995.1|990.1|996.4|990.1|994.6|988.1|67
1652262900000|2022-05-11 09:55:00|995|990|995.5|990.5|996.1|991.1|995|990|54
1652263200000|2022-05-11 10:00:00|995.7|990.7|995.1|990.1|996.6|991.1|994.6|988.5|72
1652263500000|2022-05-11 10:05:00|995.2|990.2|994.6|989.6|995.7|990.7|994.2|989.2|48
1652263800000|2022-05-11 10:10:00|994.7|989.7|994.2|986.1|997.2|991.1|992.3|986|74
1652264100000|2022-05-11 10:15:00|994.3|986.2|994.1|986|994.7|987.9|992.9|986|75
1652264400000|2022-05-11 10:20:00|994|985.8|994.2|986.1|994.3|987.7|992.2|985.3|84
1652264700000|2022-05-11 10:25:00|994.1|986.2|995.7|987.7|996.1|989.2|991.7|985|130
1652265000000|2022-05-11 10:30:00|995.9|987.8|995.6|987.4|995.9|989.3|994.1|987.1|83
1652265300000|2022-05-11 10:35:00|995.7|987.5|995.9|987.6|996.1|989.4|994.1|987|111
1652265600000|2022-05-11 10:40:00|995.8|987.7|997.1|989.1|997.1|990.6|994.5|987.3|101
1652265900000|2022-05-11 10:45:00|995.6|990.6|996.4|988.2|997.1|990.6|995.1|988.2|77
1652266200000|2022-05-11 10:50:00|996.5|988.3|996.4|988.1|996.7|989.6|994.6|988|76
1652266500000|2022-05-11 10:55:00|996.2|988|997|988.8|997.1|990.3|994.1|987.6|92
1652266800000|2022-05-11 11:00:00|996.9|988.9|995.8|987.8|997.1|990.2|995.2|987.7|156
1652267100000|2022-05-11 11:05:00|995.9|987.9|996.2|988.2|996.6|990.1|993.4|986.8|104
1652267400000|2022-05-11 11:10:00|996.3|988.3|996.2|988|996.3|989.6|994.3|987.7|61
1652267700000|2022-05-11 11:15:00|996.3|988.1|996|987.9|996.3|989.7|994.2|987.4|121
1652268000000|2022-05-11 11:20:00|996.1|988|996.3|988.2|997|990.5|994.5|987.9|97
1652268300000|2022-05-11 11:25:00|996.5|988.3|996.7|988.5|996.8|990|994.4|987.9|75
1652268600000|2022-05-11 11:30:00|995.4|988.6|996.8|988.5|997.8|990.5|995.1|988.4|131
1652268900000|2022-05-11 11:35:00|996.7|988.4|996.7|988.4|997.2|990.3|994.9|988.2|120
1652269200000|2022-05-11 11:40:00|996.8|988.5|995.6|987.5|997|989.8|994.6|987.4|119
1652269500000|2022-05-11 11:45:00|994.1|987.6|995.8|987.4|996.3|989.3|994.1|986.8|102
1652269800000|2022-05-11 11:50:00|995.9|987.5|994.9|986.5|996.1|989.6|993.4|986.2|78
1652270100000|2022-05-11 11:55:00|995|986.6|992.6|984.4|995|986.6|992.3|984|114
1652270400000|2022-05-11 12:00:00|992.5|984.2|996.1|987.7|996.6|988.2|992.4|984|202
1652270700000|2022-05-11 12:05:00|995.8|987.8|1000|991.7|1000.2|992.4|994.7|987.4|233
1652271000000|2022-05-11 12:10:00|999.9|991.4|996.3|988.1|999.9|991.7|996.3|988.1|154
1652271300000|2022-05-11 12:15:00|996.4|988.2|996|987.9|998|990.4|994.3|987.4|236
1652271600000|2022-05-11 12:20:00|996.6|990.3|1001.5|993.2|1002.6|995.7|996.6|989.7|289
1652271900000|2022-05-11 12:25:00|1001.1|992.9|1002.1|991.1|1002.9|993.5|1000.2|991.1|193
1652272200000|2022-05-11 12:30:00|1001.6|990.6|992.8|984.5|1001.6|990.6|990.4|982.1|853
1652272500000|2022-05-11 12:35:00|993.2|984.6|985.8|977.3|993.5|985.2|984.4|976.1|729
1652272800000|2022-05-11 12:40:00|985.6|977.2|982.4|974|985.6|977.3|981.3|973.1|824
1652273100000|2022-05-11 12:45:00|982.6|974.1|981.1|972.5|983.6|975.1|978.9|970.7|667
1652273400000|2022-05-11 12:50:00|981|972.7|979.4|971|981.1|972.7|979|970.5|587
1652273700000|2022-05-11 12:55:00|979.5|971.3|980.1|972|980.9|972.5|977|968.8|606
1652274000000|2022-05-11 13:00:00|979.8|971.6|980.2|971.8|980.6|972.3|976.8|968.4|626
1652274300000|2022-05-11 13:05:00|980.1|972|984.5|976|985.1|976.9|979.2|971|556
1652274600000|2022-05-11 13:10:00|984.2|975.8|986.5|978.2|987.7|979.1|984.1|975.7|536
1652274900000|2022-05-11 13:15:00|986.4|978.1|989|980.5|989.7|981.3|984.9|976.8|575
1652275200000|2022-05-11 13:20:00|988.9|980.6|991.5|983.3|991.6|983.3|987|978.7|466
1652275500000|2022-05-11 13:25:00|991.4|983|991.7|983.6|991.9|983.7|989.7|981.5|391
1652275800000|2022-05-11 13:30:00|991.6|983.4|992.7|984.4|994.4|986.2|991.3|983|615
1652276100000|2022-05-11 13:35:00|992.8|984.5|996.3|987.9|996.7|988.5|992|983.8|538
1652276400000|2022-05-11 13:40:00|995.8|987.8|997.7|989.4|999.2|990.8|995.2|987|728
1652276700000|2022-05-11 13:45:00|997.6|989.5|1001|992.7|1001.1|993|996.2|988|789
1652277000000|2022-05-11 13:50:00|1000.9|992.6|1002.3|993.9|1003.1|995.1|999.3|991.1|699
1652277300000|2022-05-11 13:55:00|1002.2|993.8|1001.8|993.3|1002.8|994.8|999.1|990.4|504
1652277600000|2022-05-11 14:00:00|1001.9|993.2|1003.6|995.4|1003.6|995.5|1000.5|991.9|511
1652277900000|2022-05-11 14:05:00|1003.7|995.5|1002.8|994.6|1004.8|996.7|1002.2|994|589
1652278200000|2022-05-11 14:10:00|1002.9|994.4|1001.3|993.1|1003.9|995.7|1000.1|991.8|667
1652278500000|2022-05-11 14:15:00|1001.1|992.9|999.4|991.4|1001.1|992.9|998.7|990.3|499
1652278800000|2022-05-11 14:20:00|999.9|991.5|1002.9|994.7|1004.1|995.9|998.7|990.7|558
1652279100000|2022-05-11 14:25:00|1002.6|994.6|1001.8|993.6|1004.3|996.3|1000.8|992.8|542
1652279400000|2022-05-11 14:30:00|1001.6|993.4|1003.8|995.7|1004.6|996.3|1001|992.7|547
1652279700000|2022-05-11 14:35:00|1003.7|995.8|1006.1|997.9|1007.7|999.7|1003.2|995|458
1652280000000|2022-05-11 14:40:00|1006.2|998.2|1006.9|998.6|1007|999|1005.5|997.1|319
1652280300000|2022-05-11 14:45:00|1006.8|998.7|1003.1|994.9|1006.8|998.7|1002.4|994.2|427
1652280600000|2022-05-11 14:50:00|1002.9|994.4|1005.1|996.9|1005.1|996.9|1002.4|994.4|416
1652280900000|2022-05-11 14:55:00|1004.9|997|1005.3|997.1|1006.4|998.4|1004.2|995.9|365
1652281200000|2022-05-11 15:00:00|1005.2|996.9|1003.6|995.5|1005.5|997.4|1002.6|994.4|432
1652281500000|2022-05-11 15:05:00|1003.7|995.6|1002.4|994|1003.9|995.8|1002|993.9|329
1652281800000|2022-05-11 15:10:00|1002.5|994.1|1005.7|997.4|1005.8|997.7|1002.3|993.9|277
1652282100000|2022-05-11 15:15:00|1005.8|997.3|1004.8|996.6|1006.3|998.2|1003.5|995.3|428
1652282400000|2022-05-11 15:20:00|1004.6|996.2|1005.3|997.1|1006.1|998|1004.1|995.9|383
1652282700000|2022-05-11 15:25:00|1005.5|997|1004|999|1006|999.1|1003.7|996.4|335
1652283000000|2022-05-11 15:30:00|1003.9|998.9|1004.5|999.5|1005.4|1000.4|1003.3|998.3|193
1652283300000|2022-05-11 15:35:00|1004.6|999.6|1005.1|1000.1|1006|1001|1004.5|999.5|185
1652283600000|2022-05-11 15:40:00|1005.2|1000.2|1005.9|1000.9|1006.2|1001.2|1005|1000|151
1652283900000|2022-05-11 15:45:00|1005.7|1000.7|1005.9|1000.9|1006.5|1001.5|1005.3|1000.3|137
1652284200000|2022-05-11 15:50:00|1006|1001|1005.3|1000.3|1006.2|1001.2|1004.7|999.7|140
1652284500000|2022-05-11 15:55:00|1005|1000|1004.9|999.9|1005|1000|1003.5|998.5|161
1652284800000|2022-05-11 16:00:00|1005.2|1000.2|1001.6|996.6|1005.4|1000.4|1000.8|995|176
1652285100000|2022-05-11 16:05:00|1001.5|996.5|1001.7|996.7|1003.9|998.9|1001.2|996.2|132
1652285400000|2022-05-11 16:10:00|1001.6|996.6|1002.3|997.3|1002.4|997.4|1000|995|175
1652285700000|2022-05-11 16:15:00|1002.2|997.2|1001.6|996.6|1002.8|997.8|1000.9|995.9|153
1652286000000|2022-05-11 16:20:00|1001.5|996.5|1004.2|999.2|1004.5|999.5|1001.3|996.3|173
1652286300000|2022-05-11 16:25:00|1004.1|999.1|1002.8|997.8|1004.1|999.1|1002.7|997.7|154
1652286600000|2022-05-11 16:30:00|1002.7|997.7|1003.1|998.1|1004|999|1002.4|997.4|203
1652286900000|2022-05-11 16:35:00|1003|998|1003.8|998.8|1004.4|999.4|1003|998|174
1652287200000|2022-05-11 16:40:00|1003.7|998.7|1004.1|999.1|1004.2|999.2|1003.2|998.2|130
1652287500000|2022-05-11 16:45:00|1004.5|999.5|1004.5|999.5|1005.2|1000.2|1002.9|997.9|191
1652287800000|2022-05-11 16:50:00|1004.4|999.4|1003.1|998.1|1005|1000|1003.1|998.1|107
1652288100000|2022-05-11 16:55:00|1003|998|1002.4|997.4|1003.4|998.4|1001.2|996.2|151
1652288400000|2022-05-11 17:00:00|1002.3|997.3|1004.2|999.2|1004.8|999.8|1001.2|996.2|270
1652288700000|2022-05-11 17:05:00|1004.4|999.4|1003.2|998.2|1004.5|999.5|1002.8|997.8|179
1652289000000|2022-05-11 17:10:00|1003.1|998.1|1004.5|999.5|1004.7|999.7|1002.8|997.8|126
1652289300000|2022-05-11 17:15:00|1004.4|999.4|1004.9|999.9|1005.4|1000.4|1004.4|999.4|110
1652289600000|2022-05-11 17:20:00|1004.8|999.8|1004.3|999.3|1004.8|999.8|1003|998|152
1652289900000|2022-05-11 17:25:00|1004.2|999.2|1004.1|999.1|1004.4|999.4|1003.7|998.7|161
1652290200000|2022-05-11 17:30:00|1004|999|1003.2|998.2|1004|999|1002.1|997.1|164
1652290500000|2022-05-11 17:35:00|1003.3|998.3|1002.6|997.6|1003.4|998.4|1002|997|110
1652290800000|2022-05-11 17:40:00|1002.5|997.5|1002|997|1003|998|1001.7|996.7|96
1652291100000|2022-05-11 17:45:00|1001.9|996.9|1001.9|996.9|1002.3|997.3|1000.2|995.2|134
1652291400000|2022-05-11 17:50:00|1002|997|1003.2|998.2|1004.1|999.1|1002|997|110
1652291700000|2022-05-11 17:55:00|1003.3|998.3|1002.8|997.8|1003.7|998.7|1001.7|996.7|120
1652292000000|2022-05-11 18:00:00|1003|998|1005.7|1000.7|1005.7|1000.7|1003|998|180
1652292300000|2022-05-11 18:05:00|1005.9|1000.9|1003.7|998.7|1005.9|1000.9|1003.7|998.7|124
1652292600000|2022-05-11 18:10:00|1003.6|998.6|1004.4|999.4|1004.4|999.4|1003.4|998.4|136
1652292900000|2022-05-11 18:15:00|1004.5|999.5|1003.8|998.8|1004.8|999.8|1003.4|998.4|151
1652293200000|2022-05-11 18:20:00|1003.7|998.7|1004.6|999.6|1004.7|999.7|1002.9|997.9|217
1652293500000|2022-05-11 18:25:00|1004.7|999.7|1003.5|998.5|1005.1|1000.1|1003.5|998.5|118
1652293800000|2022-05-11 18:30:00|1003.7|998.7|1004.2|999.2|1004.2|999.2|1002.7|997.7|194
1652294100000|2022-05-11 18:35:00|1004.1|999.1|1004.7|999.7|1004.7|999.7|1003.7|998.7|125
1652294400000|2022-05-11 18:40:00|1004.5|999.5|1004.6|999.6|1004.8|999.8|1003.9|998.9|133
1652294700000|2022-05-11 18:45:00|1004.7|999.7|1003.4|998.4|1005.1|1000.1|1003.2|998.2|162
1652295000000|2022-05-11 18:50:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1002.8|997.8|148
1652295300000|2022-05-11 18:55:00|1003.7|998.7|1003.7|998.7|1004.5|999.3|1002.9|997.8|116
1652295600000|2022-05-11 19:00:00|1003.9|998.9|1003|998|1004.4|999.4|1003|998|138
1652295900000|2022-05-11 19:05:00|1002.9|997.9|1001.8|996.8|1002.9|997.9|1001.4|996.4|103
1652296200000|2022-05-11 19:10:00|1001.9|996.9|1001.8|996.8|1002.1|997.1|1001.3|996.3|84
1652296500000|2022-05-11 19:15:00|1001.7|996.7|1002.1|997.1|1002.6|997.6|1000.9|995.9|90
1652296800000|2022-05-11 19:20:00|1002|997|1001.3|996.3|1002.4|997.4|1001.2|996|64
1652297100000|2022-05-11 19:25:00|1001.4|996.4|1001.4|996.4|1001.9|996.9|1001.2|996.2|63
1652297400000|2022-05-11 19:30:00|1001.5|996.5|1001.4|996.4|1002|997|1001.1|996.1|70
1652297700000|2022-05-11 19:35:00|1001.3|996.3|1000.7|995.7|1001.6|996.6|1000.4|995.4|77
1652298000000|2022-05-11 19:40:00|1000.6|995.6|1000.5|995.5|1001.3|996.3|1000.4|995.4|75
1652298300000|2022-05-11 19:45:00|1000.4|995.4|1000.1|994|1000.5|995.5|999.3|994|77
1652298600000|2022-05-11 19:50:00|1000.4|994.1|1000|993.4|1000.5|994.3|999.7|993.2|101
1652298900000|2022-05-11 19:55:00|999.9|993.3|1000.1|993.2|1000.3|993.7|999.6|992.8|81
1652299200000|2022-05-11 20:00:00|1000|993.1|998.5|991.2|1000.4|993.2|998.2|990.9|80
1652299500000|2022-05-11 20:05:00|998.7|991.5|999|991.9|999.1|992|998.5|991.2|64
1652299800000|2022-05-11 20:10:00|998.9|991.8|997.9|990.7|998.9|991.8|997.9|990.7|37
1652300100000|2022-05-11 20:15:00|997.7|990.6|998.4|991.2|998.4|991.2|997.7|990.4|42
1652300400000|2022-05-11 20:20:00|998.1|990.9|998|990.6|998.2|991|997.7|990.4|32
1652300700000|2022-05-11 20:25:00|997.8|990.4|998.1|990.8|998.4|991.1|997.8|990.4|36
1652301000000|2022-05-11 20:30:00|997.9|990.6|997.7|989.9|998.2|990.6|997.6|989.8|22
1652301300000|2022-05-11 20:35:00|997.8|990.1|998|990.2|998|990.2|997.6|989.7|24
1652301600000|2022-05-11 20:40:00|997.9|990.1|998.2|990.5|998.2|990.5|997.9|990|21
1652301900000|2022-05-11 20:45:00|998.1|990.4|999.2|991.7|999.3|991.9|998.1|990.4|78
1652302200000|2022-05-11 20:50:00|999.1|991.8|998.8|991.4|999.2|991.8|998.7|991.4|42
1652302500000|2022-05-11 20:55:00|998.7|991.2|1002.2|992.5|1002.5|993.8|998.2|990.7|82
1652306400000|2022-05-11 22:00:00|1002.9|991.9|1000|992.3|1003.1|992.7|999.9|991.2|38
1652306700000|2022-05-11 22:05:00|999.8|992.1|999.6|992.1|999.9|992.3|999.6|992|29
1652307000000|2022-05-11 22:10:00|999.7|992|999.3|991.8|1000.1|992.7|999.3|991.8|39
1652307300000|2022-05-11 22:15:00|999.4|991.7|999.5|992|999.7|992.2|999.1|991.6|35
1652307600000|2022-05-11 22:20:00|999.6|992.1|999.6|992.2|999.7|992.2|999.3|991.9|25
1652307900000|2022-05-11 22:25:00|999.5|992.1|998.5|993.5|999.5|993.5|998.2|991.8|15
1652308200000|2022-05-11 22:30:00|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|34
1652308500000|2022-05-11 22:35:00|998.6|993.6|999|994|999|994|998.5|993.5|23
1652308800000|2022-05-11 22:40:00|999.1|994.1|999.4|994.4|999.5|994.5|999|994|25
1652309100000|2022-05-11 22:45:00|999.5|994.5|999|994|999.6|994.6|998.9|993.9|22
1652309400000|2022-05-11 22:50:00|998.9|993.9|999.3|994.3|999.4|994.4|998.6|993.6|27
1652309700000|2022-05-11 22:55:00|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|7
1652310000000|2022-05-11 23:00:00|999.5|994.5|998.9|993.9|999.5|994.5|998.6|993.6|26
1652310300000|2022-05-11 23:05:00|999|994|999.2|994.2|999.2|994.2|998.4|993.4|21
1652310600000|2022-05-11 23:10:00|999.3|994.3|998.4|993.4|999.3|994.3|998.4|993.4|16
1652310900000|2022-05-11 23:15:00|998.5|993.5|998.6|993.6|998.6|993.6|998.3|993.3|12
1652311200000|2022-05-11 23:20:00|998.7|993.7|998.4|993.4|998.8|993.8|998.3|993.3|18
1652311500000|2022-05-11 23:25:00|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|5
1652311800000|2022-05-11 23:30:00|998.4|993.4|998.7|993.7|998.9|993.9|998.4|993.4|12
1652312100000|2022-05-11 23:35:00|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|10
1652312400000|2022-05-11 23:40:00|998.8|993.8|998.9|993.9|999.2|994.2|998.6|993.6|20
1652312700000|2022-05-11 23:45:00|998.7|993.7|999.9|994.9|1000.4|995.4|998.7|993.7|48
1652313000000|2022-05-11 23:50:00|1000|995|998.1|993.1|1000|995|998.1|993.1|40
1652313300000|2022-05-11 23:55:00|998|993|996.9|991.9|998.5|993.5|996.8|991.8|67
1652313600000|2022-05-12 00:00:00|997|992|996.1|991.1|997.8|992.8|995.9|990.9|112
1652313900000|2022-05-12 00:05:00|996|991|996.5|991.5|996.8|991.8|995.9|990.9|71
1652314200000|2022-05-12 00:10:00|996.4|991.4|996|991|996.6|991.6|995.4|990.4|80
1652314500000|2022-05-12 00:15:00|995.9|990.9|995.5|990.5|996|991|995.4|990.4|67
1652314800000|2022-05-12 00:20:00|995.6|990.6|995.8|990.8|996.7|991.7|995.5|990.5|69
1652315100000|2022-05-12 00:25:00|995.7|990.7|996.5|991.5|997.2|992.2|995.3|990.3|90
1652315400000|2022-05-12 00:30:00|996.6|991.6|996.6|991.6|996.6|991.6|995.5|990.5|84
1652315700000|2022-05-12 00:35:00|996.7|991.7|998.5|993.5|998.6|993.6|996.5|991.5|96
1652316000000|2022-05-12 00:40:00|998.6|993.6|998.9|993.9|999.7|994.7|998.6|993.6|119
1652316300000|2022-05-12 00:45:00|999.1|994.1|998.8|993.8|999.3|994.3|998.3|993.3|109
1652316600000|2022-05-12 00:50:00|998.9|993.9|999.7|994.7|1000.6|995.6|998.6|993.6|72
1652316900000|2022-05-12 00:55:00|999.6|994.6|999.4|994.4|999.8|994.8|999|994|55
1652317200000|2022-05-12 01:00:00|999.3|994.3|998.6|993.6|999.8|994.8|997.4|992.4|175
1652317500000|2022-05-12 01:05:00|998.7|993.7|997.1|992.1|999.1|994.1|996.9|991.9|90
1652317800000|2022-05-12 01:10:00|997|992|997.4|992.4|997.7|992.7|996.2|991.2|101
1652318100000|2022-05-12 01:15:00|997.3|992.3|997.9|992.9|998.9|993.9|997.3|992.3|91
1652318400000|2022-05-12 01:20:00|998.1|993.1|998.4|993.4|998.6|993.6|997.4|992.4|105
1652318700000|2022-05-12 01:25:00|998.3|993.3|998|993|999.1|994.1|997.8|992.8|67
1652319000000|2022-05-12 01:30:00|997.8|992.8|998.8|993.8|998.8|993.8|997.8|992.8|103
1652319300000|2022-05-12 01:35:00|998.7|993.7|998.3|993.3|998.7|993.7|997.7|992.7|91
1652319600000|2022-05-12 01:40:00|998.2|993.2|999.2|994.2|999.5|994.5|997.8|992.8|114
1652319900000|2022-05-12 01:45:00|999.3|994.3|1000.5|995.5|1000.9|995.9|999|994|69
1652320200000|2022-05-12 01:50:00|1000.4|995.4|1000.6|995.6|1000.8|995.8|1000.2|995.2|60
1652320500000|2022-05-12 01:55:00|1000.5|995.5|999|994|1000.7|995.7|998.8|993.8|64
1652320800000|2022-05-12 02:00:00|999.1|994.1|999.2|994.2|999.4|994.4|998.4|993.4|97
1652321100000|2022-05-12 02:05:00|999.1|994.1|998.8|993.8|999.2|994.2|998.6|993.6|40
1652321400000|2022-05-12 02:10:00|998.7|993.7|998.7|993.7|999.1|994.1|998.2|993.2|68
1652321700000|2022-05-12 02:15:00|998.8|993.8|999.9|994.9|999.9|994.9|998.7|993.7|40
1652322000000|2022-05-12 02:20:00|999.8|994.8|999.9|994.9|1000.3|995.3|999.4|994.4|31
1652322300000|2022-05-12 02:25:00|1000|995|998.4|993.4|1000|995|998.4|993.4|255
1652322600000|2022-05-12 02:30:00|998.8|993.8|997.1|992.1|999|994|996.9|991.9|67
1652322900000|2022-05-12 02:35:00|997|992|996.9|991.9|997.3|992.3|996.4|991.4|90
1652323200000|2022-05-12 02:40:00|997|992|996.2|991.2|997.2|992.2|996.1|991.1|72
1652323500000|2022-05-12 02:45:00|995.8|990.8|995.6|990.6|996.3|991.3|995.6|990.6|119
1652323800000|2022-05-12 02:50:00|995.5|990.5|995.6|990.6|995.8|990.8|994.6|989.6|106
1652324100000|2022-05-12 02:55:00|995.5|990.5|995.3|990.3|996|991|994.7|989.7|112
1652324400000|2022-05-12 03:00:00|995.4|990.4|995.5|990.5|996.4|991.4|995.2|990.2|81
1652324700000|2022-05-12 03:05:00|995.4|990.4|996.2|991.2|996.7|991.7|994.7|989.7|119
1652325000000|2022-05-12 03:10:00|996.1|991.1|997.2|992.2|997.7|992.7|995.1|990.1|142
1652325300000|2022-05-12 03:15:00|997.1|992.1|996|991|997.2|992.2|996|991|111
1652325600000|2022-05-12 03:20:00|995.9|990.9|996.3|991.3|997.2|992.2|995.3|990.3|119
1652325900000|2022-05-12 03:25:00|996.4|991.4|996|991|996.6|991.6|995.1|990.1|102
1652326200000|2022-05-12 03:30:00|996.1|991.1|996|991|996.5|991.5|994.7|989.7|91
1652326500000|2022-05-12 03:35:00|995.9|990.9|995.9|990.9|996|991|994.9|989.9|88
1652326800000|2022-05-12 03:40:00|995.8|990.8|995.9|990.9|996.2|991.2|995.2|990.2|64
1652327100000|2022-05-12 03:45:00|995.7|990.7|995.7|990.7|995.9|990.9|995.3|990.3|25
1652327400000|2022-05-12 03:50:00|995.6|990.6|996.6|991.6|996.7|991.7|995.6|990.6|31
1652327700000|2022-05-12 03:55:00|996.5|991.5|996.8|991.8|996.9|991.9|995.7|990.7|85
1652328000000|2022-05-12 04:00:00|996.7|991.7|997|992|997.4|992.4|996.4|991.4|33
1652328300000|2022-05-12 04:05:00|996.9|991.9|996.6|991.6|996.9|991.9|995.9|990.9|42
1652328600000|2022-05-12 04:10:00|996.5|991.5|996.2|991.2|996.7|991.7|996|991|28
1652328900000|2022-05-12 04:15:00|996.4|991.4|996|991|996.5|991.5|995.9|990.9|22
1652329200000|2022-05-12 04:20:00|995.7|990.7|995.3|990.3|996.2|991.2|995.3|990.3|23
1652329500000|2022-05-12 04:25:00|995.2|990.2|995.1|990.1|995.4|990.4|994.9|989.9|38
1652329800000|2022-05-12 04:30:00|995.2|990.2|993.3|988.3|995.2|990.2|993.3|988.3|28
1652330100000|2022-05-12 04:35:00|993.4|988.4|992.3|987.3|993.4|988.4|992.1|987.1|34
1652330400000|2022-05-12 04:40:00|992.2|987.2|991.5|986.5|992.9|987.9|991.3|986.3|69
1652330700000|2022-05-12 04:45:00|991.3|986.3|991.3|986.3|992|987|990.6|985.6|132
1652331000000|2022-05-12 04:50:00|991.4|986.4|992|987|992.3|987.3|991.3|986.3|42
1652331300000|2022-05-12 04:55:00|991.9|986.9|990.7|985.7|991.9|986.9|990.5|985.5|63
1652331600000|2022-05-12 05:00:00|990.9|985.9|991.5|986.5|992.5|987.5|990.9|985.9|84
1652331900000|2022-05-12 05:05:00|991.4|986.4|990.8|985.8|991.6|986.6|990.7|985.7|45
1652332200000|2022-05-12 05:10:00|990.7|985.7|990|985|990.7|985.7|990|985|67
1652332500000|2022-05-12 05:15:00|989.9|984.9|991.3|986.3|994|986.6|989.7|981.3|78
1652332800000|2022-05-12 05:20:00|991.4|986.4|990.6|985.6|991.4|986.4|990.2|985.2|56
1652333100000|2022-05-12 05:25:00|990.5|985.5|990.4|985.4|992.6|986.6|990|981.5|85
1652333400000|2022-05-12 05:30:00|990.5|985.5|990.4|985.4|991.2|986.2|989.7|984.7|137
1652333700000|2022-05-12 05:35:00|990.3|985.3|988.5|983.5|990.3|985.3|987.7|982.7|90
1652334000000|2022-05-12 05:40:00|988.7|983.7|988.8|983.8|989.5|984.5|988.7|983.7|55
1652334300000|2022-05-12 05:45:00|988.9|983.9|990.5|985.5|990.7|985.7|988.8|983.8|132
1652334600000|2022-05-12 05:50:00|990.3|985.3|989.4|984.4|990.5|985.5|989.2|984.2|70
1652334900000|2022-05-12 05:55:00|989.5|984.5|990.3|985.3|990.4|985.4|989.4|984.4|54
1652335200000|2022-05-12 06:00:00|990.2|985.2|992|987|993|988|990.2|985.2|110
1652335500000|2022-05-12 06:05:00|992.1|987.1|993.2|988.2|994.3|989.3|992|987|98
1652335800000|2022-05-12 06:10:00|993.1|988.1|991.5|986.5|993.1|988.1|991.3|986.3|78
1652336100000|2022-05-12 06:15:00|991.7|986.7|991.2|986.2|992|987|990.6|985.6|99
1652336400000|2022-05-12 06:20:00|991.3|986.3|994|989|994.9|989.9|991.3|986.3|150
1652336700000|2022-05-12 06:25:00|994.1|989.1|994.7|989.7|995.4|990.4|993.5|988.5|118
1652337000000|2022-05-12 06:30:00|994.9|989.9|994.4|989.4|995.5|990.5|994.4|989.4|98
1652337300000|2022-05-12 06:35:00|994.5|989.5|996.5|991.5|997.3|992.3|994.4|989.4|118
1652337600000|2022-05-12 06:40:00|996.6|991.6|995.4|990.4|997.1|992.1|995|990|84
1652337900000|2022-05-12 06:45:00|995.3|990.3|994.6|989.6|995.4|990.4|994|989|65
1652338200000|2022-05-12 06:50:00|994.7|989.7|994.5|989.5|995|990|994.4|989.4|62
1652338500000|2022-05-12 06:55:00|994.4|989.4|991.9|986.9|994.4|989.4|991.2|986.2|61
1652338800000|2022-05-12 07:00:00|992|987|990.9|985.9|992|987|989.4|984.4|96
1652339100000|2022-05-12 07:05:00|990.5|985.5|989.5|984.5|990.5|985.5|988.7|983.7|169
1652339400000|2022-05-12 07:10:00|989.6|984.6|988|983|989.6|984.6|987.8|982.8|153
1652339700000|2022-05-12 07:15:00|987.8|982.8|985.2|980.2|988.7|983.7|984.8|979.8|231
1652340000000|2022-05-12 07:20:00|985.5|980.5|985.4|980.4|986.4|981.4|983.7|978.7|177
1652340300000|2022-05-12 07:25:00|985.5|980.5|986.1|981.1|986.5|981.5|984.5|979.5|114
1652340600000|2022-05-12 07:30:00|986|981|987.4|982.4|988.6|983.6|986|981|168
1652340900000|2022-05-12 07:35:00|987.5|982.5|989.2|984.2|990.4|985.4|987.5|982.5|190
1652341200000|2022-05-12 07:40:00|989.1|984.1|988.4|983.4|989.1|984.1|986.3|981.3|140
1652341500000|2022-05-12 07:45:00|988.5|983.5|990.4|985.4|990.4|985.4|987.8|982.8|163
1652341800000|2022-05-12 07:50:00|990.3|985.3|989.5|984.5|991.3|986.3|987.6|982.6|124
1652342100000|2022-05-12 07:55:00|989.4|984.4|988|983|989.6|984.6|987.9|982.9|73
1652342400000|2022-05-12 08:00:00|987.9|982.9|985.3|980.3|988.4|983.4|984|979|139
1652342700000|2022-05-12 08:05:00|985.2|980.2|985.6|980.6|986.1|981.1|984.4|979.4|125
1652343000000|2022-05-12 08:10:00|985.7|980.7|987.4|982.4|987.9|982.9|985.7|980.7|106
1652343300000|2022-05-12 08:15:00|987.3|982.3|989.2|984.2|989.5|984.5|987.3|982.3|140
1652343600000|2022-05-12 08:20:00|989.1|984.1|986.4|981.4|989.2|984.2|986.1|981.1|92
1652343900000|2022-05-12 08:25:00|986.3|981.3|984.8|979.8|987.5|982.5|984.5|979.5|90
1652344200000|2022-05-12 08:30:00|984.9|979.9|985.1|980.1|985.6|980.6|984.1|979.1|99
1652344500000|2022-05-12 08:35:00|985.2|980.2|984.2|979.2|985.2|980.2|983.5|978.5|125
1652344800000|2022-05-12 08:40:00|984.1|979.1|986.1|981.1|986.3|981.3|984.1|979.1|115
1652345100000|2022-05-12 08:45:00|986.2|981.2|979.8|974.8|986.2|981.2|979.7|974.7|134
1652345400000|2022-05-12 08:50:00|979.7|974.7|981.5|976.5|982.3|977.3|979.2|974.2|138
1652345700000|2022-05-12 08:55:00|981.6|976.6|980.1|975.1|982.5|977.5|979.1|974.1|116
1652346000000|2022-05-12 09:00:00|980|975|980.1|975.1|981.3|976.3|978.4|973.4|158
1652346300000|2022-05-12 09:05:00|980.2|975.2|982|977|982.1|977.1|979.6|974.6|111
1652346600000|2022-05-12 09:10:00|981.9|976.9|980.5|975.5|982.1|977.1|979.3|974.3|103
1652346900000|2022-05-12 09:15:00|980.4|975.4|980.9|975.9|981.3|976.3|980.2|975.2|104
1652347200000|2022-05-12 09:20:00|981|976|980.7|975.7|981.2|976.2|979|974|104
1652347500000|2022-05-12 09:25:00|980.8|975.8|981.4|976.4|981.6|976.6|980.2|975.2|84
1652347800000|2022-05-12 09:30:00|981.3|976.3|979.8|974.8|981.9|976.9|979.8|974.8|83
1652348100000|2022-05-12 09:35:00|979.9|974.9|979.1|974.1|980.8|975.8|978.6|973.6|122
1652348400000|2022-05-12 09:40:00|978.9|973.9|978.3|973.3|979.1|974.1|977.9|972.9|161
1652348700000|2022-05-12 09:45:00|978.2|973.2|974.3|969.3|978.3|973.3|973.8|968.8|177
1652349000000|2022-05-12 09:50:00|974.5|969.5|971.1|966.1|974.6|969.6|970.6|965.6|216
1652349300000|2022-05-12 09:55:00|971|966|971.5|966.5|972.3|967.3|970.5|965.5|184
1652349600000|2022-05-12 10:00:00|971.8|966.8|974.7|969.7|975.7|970.7|971.4|966.4|178
1652349900000|2022-05-12 10:05:00|974.6|969.6|974.3|969.3|975.2|970.2|973.9|968.9|132
1652350200000|2022-05-12 10:10:00|974.6|969.6|974.3|969.3|974.9|969.9|973.8|968.8|111
1652350500000|2022-05-12 10:15:00|974.4|969.4|975|970|975.9|970.9|974.3|969.3|132
1652350800000|2022-05-12 10:20:00|975.1|970.1|975.1|970.1|975.5|970.5|973.8|968.8|174
1652351100000|2022-05-12 10:25:00|975.3|970.3|976.1|971.1|976.4|971.4|974.2|969.2|122
1652351400000|2022-05-12 10:30:00|976.3|971.3|977.2|972.2|977.3|972.3|975.3|970.3|170
1652351700000|2022-05-12 10:35:00|977.3|972.3|976.6|971.6|978|973|976|971|144
1652352000000|2022-05-12 10:40:00|976.3|971.3|973.7|968.7|976.8|971.8|972.1|967.1|231
1652352300000|2022-05-12 10:45:00|973.3|968.3|972.9|967.9|973.9|968.9|970.5|965.5|196
1652352600000|2022-05-12 10:50:00|972.7|967.7|973|968|973.8|968.8|972.4|967.4|196
1652352900000|2022-05-12 10:55:00|973.3|968.3|973.4|968.4|974.3|969.3|972.4|967.4|175
1652353200000|2022-05-12 11:00:00|973.5|968.5|973|968|974.1|969.1|972.4|967.4|220
1652353500000|2022-05-12 11:05:00|972.5|967.5|972.9|967.9|973.5|968.5|971.4|966.4|221
1652353800000|2022-05-12 11:10:00|973|968|974.3|969.3|974.6|969.6|971.8|966.8|181
1652354100000|2022-05-12 11:15:00|974.5|969.5|974.6|969.6|976.2|971.2|974.5|969.5|135
1652354400000|2022-05-12 11:20:00|974.5|969.5|976.5|971.5|976.9|971.9|974.5|969.5|117
1652354700000|2022-05-12 11:25:00|976.6|971.6|977.8|972.8|978|973|976.2|971.2|240
1652355000000|2022-05-12 11:30:00|977.9|972.9|974.9|969.9|978.1|973.1|973.3|968.3|190
1652355300000|2022-05-12 11:35:00|974.8|969.8|971.9|966.9|975|970|971.2|966.2|238
1652355600000|2022-05-12 11:40:00|972.1|967.1|969.3|964.3|972.2|967.2|967.2|962.2|286
1652355900000|2022-05-12 11:45:00|968.6|963.6|969.3|964.3|970.8|965.8|968.5|963.5|178
1652356200000|2022-05-12 11:50:00|969.8|964.8|973.7|968.7|975|970|969.2|964.2|271
1652356500000|2022-05-12 11:55:00|974.3|969.3|977.7|972.7|979.3|974.3|973.8|968.8|355
1652356800000|2022-05-12 12:00:00|976.5|971.5|973.1|968.1|976.6|971.6|972.7|967.7|269
1652357100000|2022-05-12 12:05:00|973.2|968.2|970|965|973.3|968.3|969.3|964.3|252
1652357400000|2022-05-12 12:10:00|970.1|965.1|967.3|962.3|970.7|965.7|967.2|962.2|191
1652357700000|2022-05-12 12:15:00|967.4|962.4|968.8|963.8|971|966|967.3|962.3|204
1652358000000|2022-05-12 12:20:00|968.1|963.1|970|965|972|967|967.7|962.7|188
1652358300000|2022-05-12 12:25:00|969.9|964.9|970.2|965.2|971.2|966.2|966.9|961.9|159
1652358600000|2022-05-12 12:30:00|970.6|965.6|969.7|964.7|972|967|968.7|963.7|357
1652358900000|2022-05-12 12:35:00|969.3|964.3|969.2|964.2|971.5|966.5|968|963|414
1652359200000|2022-05-12 12:40:00|969.5|964.5|969|964|971|966|968.7|963.7|190
1652359500000|2022-05-12 12:45:00|968.9|963.9|968.1|963.1|969.5|964.5|967.7|962.7|145
1652359800000|2022-05-12 12:50:00|968.2|963.2|968.8|963.8|970|965|968.1|963.1|143
1652360100000|2022-05-12 12:55:00|968.9|963.9|968.8|963.8|970.1|965.1|967.5|962.5|165
1652360400000|2022-05-12 13:00:00|969|964|966.7|961.7|969.6|964.6|965.1|960.1|282
1652360700000|2022-05-12 13:05:00|966.8|961.8|966.8|961.8|967.8|962.8|965.8|960.8|194
1652361000000|2022-05-12 13:10:00|966.9|961.9|968.5|963.5|969.3|964.3|966.8|961.8|223
1652361300000|2022-05-12 13:15:00|968.2|963.2|967.8|962.8|969|964|965.5|960.5|185
1652361600000|2022-05-12 13:20:00|967.5|962.5|965.3|960.3|968.8|963.8|965.1|960.1|169
1652361900000|2022-05-12 13:25:00|965.2|960.2|963.6|958.6|965.3|960.3|962.2|957.2|173
1652362200000|2022-05-12 13:30:00|963.8|958.8|961|956|965|960|960.6|955.6|344
1652362500000|2022-05-12 13:35:00|960.7|955.7|960.3|955.3|962.2|957.2|958.9|953.9|348
1652362800000|2022-05-12 13:40:00|960.1|955.1|959.7|954.7|960.1|955.1|958.4|953.4|305
1652363100000|2022-05-12 13:45:00|959.9|954.9|958.5|953.5|961.8|956.8|958.2|953.2|313
1652363400000|2022-05-12 13:50:00|958.6|953.6|957.7|952.7|960.8|955.8|957.6|952.6|352
1652363700000|2022-05-12 13:55:00|957.6|952.6|953|948|957.6|952.6|952.6|947.6|440
1652364000000|2022-05-12 14:00:00|953.3|948.3|953.2|948.2|954.5|949.5|950.7|945.7|537
1652364300000|2022-05-12 14:05:00|953.1|948.1|956.2|951.2|957.5|952.5|950.9|945.9|321
1652364600000|2022-05-12 14:10:00|956|951|959.8|954.8|962.6|957.6|954.6|949.6|455
1652364900000|2022-05-12 14:15:00|959.7|954.7|958.8|953.8|959.8|954.8|957.1|952.1|348
1652365200000|2022-05-12 14:20:00|958.7|953.7|959|954|959.2|954.2|956.8|951.8|328
1652365500000|2022-05-12 14:25:00|959.1|954.1|959.3|954.3|959.6|954.6|958.4|953.4|280
1652365800000|2022-05-12 14:30:00|959.4|954.4|959.1|954.1|959.8|954.8|955.3|950.3|291
1652366100000|2022-05-12 14:35:00|959.2|954.2|958.3|953.3|960|955|957.2|952.2|217
1652366400000|2022-05-12 14:40:00|958.4|953.4|958.2|953.2|959.6|954.6|957.2|952.2|216
1652366700000|2022-05-12 14:45:00|958.3|953.3|959.8|954.8|960|955|957.1|952.1|187
1652367000000|2022-05-12 14:50:00|960|955|960.1|955.1|961.6|956.6|959.5|954.5|185
1652367300000|2022-05-12 14:55:00|960.2|955.2|961.8|956.8|962.4|957.4|959.5|954.5|169
1652367600000|2022-05-12 15:00:00|961.9|956.9|962.6|957.6|962.6|957.6|960|955|148
1652367900000|2022-05-12 15:05:00|962.5|957.5|963.8|958.8|964.9|959.9|961.3|956.3|170
1652368200000|2022-05-12 15:10:00|963.9|958.9|963|958|964.4|959.4|960.6|955.6|152
1652368500000|2022-05-12 15:15:00|962.8|957.8|960.6|955.6|963.5|958|960.1|955.1|163
1652368800000|2022-05-12 15:20:00|960.7|955.7|962.7|957.7|963.1|958.1|960.1|955.1|143
1652369100000|2022-05-12 15:25:00|962.6|957.6|959.2|954.2|962.9|957.9|959.2|954.2|151
1652369400000|2022-05-12 15:30:00|959|954|959.3|954.3|960.1|955.1|958.6|953.6|267
1652369700000|2022-05-12 15:35:00|959.4|954.4|959.2|954.2|959.7|954.7|957.1|952.1|192
1652370000000|2022-05-12 15:40:00|959.3|954.3|959|954|959.5|954.5|958.2|953.2|129
1652370300000|2022-05-12 15:45:00|958.9|953.9|959.1|954.1|959.5|954.5|957.7|952.7|138
1652370600000|2022-05-12 15:50:00|959|954|958.7|953.7|959.7|954.7|957.7|952.7|116
1652370900000|2022-05-12 15:55:00|958.8|953.8|958.7|953.7|958.9|953.9|956.5|951.5|112
1652371200000|2022-05-12 16:00:00|958.9|953.9|957.5|952.5|958.9|953.9|956.1|951.1|135
1652371500000|2022-05-12 16:05:00|957.7|952.7|959|954|959.8|954.8|956.9|951.9|97
1652371800000|2022-05-12 16:10:00|959.2|954.2|959.3|954.3|959.6|954.6|957|952|110
1652372100000|2022-05-12 16:15:00|959.4|954.4|959.7|954.7|960|955|958.4|953.4|107
1652372400000|2022-05-12 16:20:00|959.8|954.8|959.4|954.4|959.8|954.8|958.4|953.4|128
1652372700000|2022-05-12 16:25:00|959.5|954.5|961.5|956.5|962.1|957.1|959|954|107
1652373000000|2022-05-12 16:30:00|961.3|956.3|960.7|955.7|961.8|956.8|960.3|955.3|117
1652373300000|2022-05-12 16:35:00|960.8|955.8|959.9|954.9|960.8|955.8|959.1|954.1|96
1652373600000|2022-05-12 16:40:00|959.8|954.8|958.6|953.6|959.8|954.8|958|953|109
1652373900000|2022-05-12 16:45:00|958.8|953.8|956.2|951.2|959.1|954.1|956.2|951.2|110
1652374200000|2022-05-12 16:50:00|956.4|951.4|953.7|948.7|957.2|952.2|952.5|947.5|226
1652374500000|2022-05-12 16:55:00|953.6|948.6|950.1|945.1|953.8|948.8|949|944|283
1652374800000|2022-05-12 17:00:00|950|945|947.4|942.4|950.5|945.5|946.4|941.4|318
1652375100000|2022-05-12 17:05:00|947.5|942.5|948.4|943.4|948.7|943.7|945.3|940.3|247
1652375400000|2022-05-12 17:10:00|948.3|943.3|948.4|943.4|948.6|943.6|947.2|942.2|117
1652375700000|2022-05-12 17:15:00|948.3|943.3|948|943|949.3|944.3|947.3|942.3|117
1652376000000|2022-05-12 17:20:00|947.9|942.9|948.8|943.8|949.4|944.4|947.7|942.7|86
1652376300000|2022-05-12 17:25:00|948.9|943.9|950|945|951.2|946.2|948.9|943.9|132
1652376600000|2022-05-12 17:30:00|949.9|944.9|949.7|944.7|950.4|945.4|949.2|944.2|116
1652376900000|2022-05-12 17:35:00|949.8|944.8|948.5|943.5|950|945|948.4|943.4|98
1652377200000|2022-05-12 17:40:00|948.4|943.4|948.6|943.6|948.7|943.7|947.8|942.8|95
1652377500000|2022-05-12 17:45:00|948.5|943.5|946.7|941.7|949.1|944.1|946.5|941.5|105
1652377800000|2022-05-12 17:50:00|946.9|941.9|946.6|941.6|947.2|942.2|946.4|941.4|77
1652378100000|2022-05-12 17:55:00|946.5|941.5|946.7|941.7|947.6|942.6|945.6|940.6|96
1652378400000|2022-05-12 18:00:00|946.8|941.8|948.2|943.2|948.3|943.3|946.7|941.7|101
1652378700000|2022-05-12 18:05:00|948.1|943.1|946.6|941.6|948.4|943.4|946.4|941.4|89
1652379000000|2022-05-12 18:10:00|946.7|941.7|947.3|942.3|947.3|942.3|946.5|941.5|66
1652379300000|2022-05-12 18:15:00|947.2|942.2|946.9|941.9|947.5|942.5|946.7|941.7|62
1652379600000|2022-05-12 18:20:00|947|942|947.5|942.5|947.6|942.6|946.9|941.9|76
1652379900000|2022-05-12 18:25:00|947.4|942.4|947.4|942.4|948.4|943.4|946.8|941.8|104
1652380200000|2022-05-12 18:30:00|947.3|942.3|947|942|948.4|943.4|946.7|941.7|70
1652380500000|2022-05-12 18:35:00|947.1|942.1|947.1|942.1|948|943|946.3|941.3|104
1652380800000|2022-05-12 18:40:00|947.2|942.2|947.4|942.4|947.6|942.6|946.5|941.5|65
1652381100000|2022-05-12 18:45:00|947.5|942.5|948.2|943.2|948.9|943.9|947.3|942.3|69
1652381400000|2022-05-12 18:50:00|947.9|942.9|947.4|942.4|948.1|943.1|947.2|942.2|83
1652381700000|2022-05-12 18:55:00|947.7|942.7|947|942|948.4|943.4|946.8|941.8|67
1652382000000|2022-05-12 19:00:00|946.9|941.9|947.8|942.8|947.9|942.9|946.7|941.7|81
1652382300000|2022-05-12 19:05:00|947.9|942.9|946.9|941.9|947.9|942.9|946.8|941.8|69
1652382600000|2022-05-12 19:10:00|947|942|946.8|941.8|947.3|942.3|946.3|941.3|55
1652382900000|2022-05-12 19:15:00|947|942|947.5|942.5|948.2|943.2|946.9|941.9|65
1652383200000|2022-05-12 19:20:00|947.6|942.6|949.4|944.4|949.8|944.8|947.2|942.2|126
1652383500000|2022-05-12 19:25:00|949.5|944.5|948.4|943.4|949.7|944.7|948.3|943.3|143
1652383800000|2022-05-12 19:30:00|948.3|943.3|948.5|943.5|949.6|944.6|948.3|943.3|98
1652384100000|2022-05-12 19:35:00|948.4|943.4|949.1|944.1|949.2|944.2|948.3|943.3|106
1652384400000|2022-05-12 19:40:00|949.2|944.2|948.5|943.5|949.2|944.2|948.2|943.2|78
1652384700000|2022-05-12 19:45:00|948.4|943.4|948.6|943.6|949.2|944.2|948.2|943.2|89
1652385000000|2022-05-12 19:50:00|948.7|943.7|949.3|944.3|950.3|945.3|948.6|943.6|86
1652385300000|2022-05-12 19:55:00|949.2|944.2|947.8|942.8|949.5|944.5|947.5|942.5|90
1652385600000|2022-05-12 20:00:00|947.6|942.6|947.8|942.8|948.6|943.6|947.5|942.5|47
1652385900000|2022-05-12 20:05:00|947.9|942.9|947.9|942.9|948|943|947.4|942.4|23
1652386200000|2022-05-12 20:10:00|948|943|949|944|949.1|944.1|947.8|942.8|32
1652386500000|2022-05-12 20:15:00|949.1|944.1|949.3|944.3|949.4|944.4|948.6|943.6|33
1652386800000|2022-05-12 20:20:00|949.4|944.4|950|945|950.1|945.1|949.3|944.3|32
1652387100000|2022-05-12 20:25:00|950.1|945.1|949.8|944.8|950.2|945.2|949.7|944.7|31
1652387400000|2022-05-12 20:30:00|949.9|944.9|950.4|945.4|950.7|945.7|949.9|944.9|31
1652387700000|2022-05-12 20:35:00|950.3|945.3|949.6|944.6|950.4|945.4|949|944|52
1652388000000|2022-05-12 20:40:00|949.7|944.7|949.2|944.2|950.3|945.3|949.2|944.2|18
1652388300000|2022-05-12 20:45:00|949|944|948.6|943.6|949|944|948.1|943.1|38
1652388600000|2022-05-12 20:50:00|948.7|943.7|948.4|943.4|948.9|943.9|948.3|943.3|18
1652388900000|2022-05-12 20:55:00|948.3|943.3|947.2|942.2|950.5|944.2|947.2|940.9|54
1652392800000|2022-05-12 22:00:00|950|939|950.3|942.2|950.9|942.5|950|939|42
1652393100000|2022-05-12 22:05:00|950.2|942.1|950|945|951.4|945|948.9|942.1|31
1652393400000|2022-05-12 22:10:00|950.1|945.1|950|945|950.4|945.4|949.7|944.7|33
1652393700000|2022-05-12 22:15:00|950.1|945.1|950.1|945.1|950.2|945.2|949.9|944.9|15
1652394000000|2022-05-12 22:20:00|949.9|944.9|951.6|943.3|951.7|944.9|949.6|943|24
1652394300000|2022-05-12 22:25:00|951.5|943.2|950.3|942.1|951.5|943.6|948.5|941.7|44
1652394600000|2022-05-12 22:30:00|950.2|942.2|949.9|941.7|950.6|943.2|945.8|939.1|152
1652394900000|2022-05-12 22:35:00|949.8|941.6|949.8|941.2|950|941.7|949|940.7|32
1652395200000|2022-05-12 22:40:00|949.7|941|950.7|942.2|950.7|942.3|949.7|941|34
1652395500000|2022-05-12 22:45:00|950.6|942.1|948.5|940.5|950.7|942.2|946.8|940.3|97
1652395800000|2022-05-12 22:50:00|947|942|948.9|943.9|949.8|944.1|946.8|941.5|45
1652396100000|2022-05-12 22:55:00|949|944|948.9|943.9|949.5|944.5|948.6|943.6|34
1652396400000|2022-05-12 23:00:00|949|944|949.4|944.4|950.9|944.6|949|942.8|50
1652396700000|2022-05-12 23:05:00|949.3|944.3|949.3|944.3|949.9|944.9|949.2|944.2|25
1652397000000|2022-05-12 23:10:00|949.4|944.4|951|943|951.2|944.5|949.4|942.9|28
1652397300000|2022-05-12 23:15:00|951.1|942.9|949.5|944.5|951.7|945.1|949.5|942.9|23
1652397600000|2022-05-12 23:20:00|949.6|944.6|950.1|945.1|951.7|945.2|949.5|943.1|26
1652397900000|2022-05-12 23:25:00|950.2|945.2|950.5|945.5|950.7|945.7|950.2|945.2|31
1652398200000|2022-05-12 23:30:00|950.6|945.6|950.6|945.6|950.9|945.9|950.4|945.4|23
1652398500000|2022-05-12 23:35:00|950.7|945.7|950.6|945.6|950.8|945.8|949.9|944.9|20
1652398800000|2022-05-12 23:40:00|950.7|945.7|952.5|947.5|952.6|947.6|950.7|945.7|29
1652399100000|2022-05-12 23:45:00|952.6|947.6|953.4|948.4|955|948.8|952.5|947|59
1652399400000|2022-05-12 23:50:00|953.3|948.3|953.9|948.9|954|949|952.9|947.9|44
1652399700000|2022-05-12 23:55:00|953.8|948.8|954.2|949.2|956.8|951.8|953.1|948.1|52
1652400000000|2022-05-13 00:00:00|954.1|949.1|955.6|950.6|956.7|951.7|953.7|948.7|118
1652400300000|2022-05-13 00:05:00|955.5|950.5|957.6|952.6|957.7|952.7|955.4|950.4|70
1652400600000|2022-05-13 00:10:00|957.5|952.5|958.9|953.9|959.9|954.6|957.4|951.8|84
1652400900000|2022-05-13 00:15:00|959|954|958.3|953.3|959.5|954.5|958.1|953.1|66
1652401200000|2022-05-13 00:20:00|958.2|953.2|958.3|953.3|958.9|953.9|958|953|18
1652401500000|2022-05-13 00:25:00|957.9|952.9|958.8|953.8|958.8|953.8|957.2|952.2|68
1652401800000|2022-05-13 00:30:00|958.9|953.9|959.3|954.3|959.7|954.7|958.2|953.2|96
1652402100000|2022-05-13 00:35:00|959.4|954.4|959.9|954.9|959.9|954.9|959.3|954.3|20
1652402400000|2022-05-13 00:40:00|959.7|954.7|959.4|954.4|960.3|955.3|959.4|954.4|56
1652402700000|2022-05-13 00:45:00|959.3|954.3|958.3|953.3|959.3|954.3|957.8|952.8|61
1652403000000|2022-05-13 00:50:00|958.4|953.4|957.9|952.9|958.4|953.4|957.3|952.3|55
1652403300000|2022-05-13 00:55:00|958|953|959.2|954.2|959.2|954.2|957.8|952.8|64
1652403600000|2022-05-13 01:00:00|959.1|954.1|959.5|954.5|960|955|958.9|953.9|157
1652403900000|2022-05-13 01:05:00|959.6|954.6|960.2|955.2|960.5|955.5|959.2|954.2|65
1652404200000|2022-05-13 01:10:00|960.1|955.1|960.6|955.6|960.6|955.6|959.5|954.5|78
1652404500000|2022-05-13 01:15:00|960.7|955.7|961.3|956.3|961.4|956.4|960.6|955.6|68
1652404800000|2022-05-13 01:20:00|961.2|956.2|960.2|955.2|961.8|956.8|960.2|955.2|116
1652405100000|2022-05-13 01:25:00|960.3|955.3|960.6|955.6|961.2|956.2|960|955|76
1652405400000|2022-05-13 01:30:00|960.7|955.7|959.4|954.4|961.2|956.2|959.4|954.4|126
1652405700000|2022-05-13 01:35:00|959.5|954.5|957.2|952.2|959.8|954.8|956.2|951.2|128
1652406000000|2022-05-13 01:40:00|957.1|952.1|957.7|952.7|958.4|953.4|957.1|952.1|67
1652406300000|2022-05-13 01:45:00|957.8|952.8|958.9|953.9|958.9|953.9|957.8|952.8|76
1652406600000|2022-05-13 01:50:00|959|954|958.8|953.8|959.4|954.4|958.8|953.8|48
1652406900000|2022-05-13 01:55:00|958.9|953.9|957.7|952.7|959|954|957.6|952.6|51
1652407200000|2022-05-13 02:00:00|957.8|952.8|958.5|953.5|959.5|954.5|957.8|952.8|83
1652407500000|2022-05-13 02:05:00|958.4|953.4|958.7|953.7|959|954|958.2|953.2|66
1652407800000|2022-05-13 02:10:00|958.8|953.8|959.2|954.2|959.3|954.3|958.6|953.6|38
1652408100000|2022-05-13 02:15:00|959.1|954.1|960.9|955.9|961.1|956.1|958.5|953.5|42
1652408400000|2022-05-13 02:20:00|960.6|955.6|960.8|955.8|961.3|956.3|960.3|955.3|38
1652408700000|2022-05-13 02:25:00|960.9|955.9|961.3|956.3|961.5|956.5|960.9|955.9|37
1652409000000|2022-05-13 02:30:00|961.4|956.4|961.2|956.2|961.6|956.6|961.2|956.2|35
1652409300000|2022-05-13 02:35:00|961.3|956.3|960.5|955.5|961.4|956.4|960.5|955.5|71
1652409600000|2022-05-13 02:40:00|960.6|955.6|960.2|955.2|961|956|960|955|49
1652409900000|2022-05-13 02:45:00|960.3|955.3|960|955|960.6|955.6|959.5|954.5|48
1652410200000|2022-05-13 02:50:00|959.9|954.9|959.4|954.4|960.2|955.2|959.2|954.2|41
1652410500000|2022-05-13 02:55:00|959.5|954.5|959.8|954.8|960|955|959|954|46
1652410800000|2022-05-13 03:00:00|959.7|954.7|959.3|954.3|959.8|954.8|959|954|50
1652411100000|2022-05-13 03:05:00|959.2|954.2|960.9|955.9|961.3|956.3|959.2|954.2|43
1652411400000|2022-05-13 03:10:00|960.8|955.8|960.9|955.9|960.9|955.9|960.4|955.4|17
1652411700000|2022-05-13 03:15:00|961|956|962.7|957.7|962.8|957.8|961|956|57
1652412000000|2022-05-13 03:20:00|962.8|957.8|962.4|957.4|962.8|957.8|962.1|957.1|35
1652412300000|2022-05-13 03:25:00|962.3|957.3|961.8|956.8|962.5|957.5|961.5|956.5|48
1652412600000|2022-05-13 03:30:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|37
1652412900000|2022-05-13 03:35:00|961.9|956.9|962.7|957.7|962.7|957.7|961.6|956.6|39
1652413200000|2022-05-13 03:40:00|962.6|957.6|962.8|957.8|962.8|957.8|962.3|957.3|33
1652413500000|2022-05-13 03:45:00|962.7|957.7|961.6|956.6|962.7|957.7|961.5|956.5|44
1652413800000|2022-05-13 03:50:00|961.7|956.7|961.8|956.8|962|957|961.5|956.5|32
1652414100000|2022-05-13 03:55:00|961.7|956.7|961.1|956.1|961.8|956.8|961|956|26
1652414400000|2022-05-13 04:00:00|961|956|960.8|955.8|961.1|956.1|960.5|955.5|37
1652414700000|2022-05-13 04:05:00|960.9|955.9|960.9|955.9|961.1|956.1|960.5|955.5|23
1652415000000|2022-05-13 04:10:00|961|956|961.3|956.3|961.9|956.9|960.8|955.8|30
1652415300000|2022-05-13 04:15:00|961.1|956.1|960.8|955.8|961.3|956.3|960.8|955.8|17
1652415600000|2022-05-13 04:20:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|23
1652415900000|2022-05-13 04:25:00|961.4|956.4|961.8|956.8|961.9|956.9|961.4|956.4|22
1652416200000|2022-05-13 04:30:00|961.9|956.9|961.4|956.4|962|957|961.3|956.3|23
1652416500000|2022-05-13 04:35:00|961.5|956.5|961.2|956.2|961.5|956.5|960.5|955.5|32
1652416800000|2022-05-13 04:40:00|961|956|961|956|961.5|956.5|960.5|955.5|37
1652417100000|2022-05-13 04:45:00|960.9|955.9|961.3|956.3|961.4|956.4|960.8|955.8|47
1652417400000|2022-05-13 04:50:00|961.2|956.2|961.8|956.8|961.8|956.8|960.9|955.9|36
1652417700000|2022-05-13 04:55:00|961.9|956.9|961.3|956.3|961.9|956.9|960.6|955.6|51
1652418000000|2022-05-13 05:00:00|961.2|956.2|960.8|955.8|961.6|956.6|960.7|955.7|62
1652418300000|2022-05-13 05:05:00|960.9|955.9|961.4|956.4|961.4|956.4|960.6|955.6|39
1652418600000|2022-05-13 05:10:00|961.5|956.5|961.1|956.1|961.6|956.6|960.7|955.7|51
1652418900000|2022-05-13 05:15:00|961.2|956.2|960.9|955.9|961.3|956.3|960.3|955.3|59
1652419200000|2022-05-13 05:20:00|961|956|961.5|956.5|961.6|956.6|960.7|955.7|35
1652419500000|2022-05-13 05:25:00|961.7|956.7|962.1|957.1|962.3|957.3|961.5|956.5|32
1652419800000|2022-05-13 05:30:00|961.9|956.9|962.3|957.3|962.3|957.3|961.5|956.5|66
1652420100000|2022-05-13 05:35:00|962.2|957.2|962.4|957.4|962.9|957.9|962.2|957.2|47
1652420400000|2022-05-13 05:40:00|962.3|957.3|962|957|962.5|957.5|962|957|52
1652420700000|2022-05-13 05:45:00|962.1|957.1|961.8|956.8|962.1|957.1|961.6|956.6|38
1652421000000|2022-05-13 05:50:00|961.9|956.9|962.3|957.3|962.5|957.5|961.5|956.5|61
1652421300000|2022-05-13 05:55:00|962.2|957.2|962|957|962.7|957.7|961.8|956.8|39
1652421600000|2022-05-13 06:00:00|961.9|956.9|962.2|957.2|962.5|957.5|960.8|955.8|86
1652421900000|2022-05-13 06:05:00|962.1|957.1|962|957|962.4|957.4|961.6|956.6|92
1652422200000|2022-05-13 06:10:00|961.6|956.6|959.9|954.9|962|957|959.2|954.2|95
1652422500000|2022-05-13 06:15:00|960|955|958.5|953.5|960.2|955.2|958.5|953.5|55
1652422800000|2022-05-13 06:20:00|958.4|953.4|959.3|954.3|959.5|954.5|958.4|953.4|50
1652423100000|2022-05-13 06:25:00|959.2|954.2|957.4|952.4|959.2|954.2|957.3|952.3|82
1652423400000|2022-05-13 06:30:00|957.3|952.3|957.2|952.2|957.6|952.6|956.2|951.2|80
1652423700000|2022-05-13 06:35:00|957.1|952.1|957.6|952.6|958.2|953.2|957.1|952.1|96
1652424000000|2022-05-13 06:40:00|957.7|952.7|958.1|953.1|958.3|953.3|957|952|43
1652424300000|2022-05-13 06:45:00|958.5|953.5|957.8|952.8|958.7|953.7|957.7|952.7|59
1652424600000|2022-05-13 06:50:00|957.7|952.7|959.2|954.2|959.5|954.5|957.6|952.6|57
1652424900000|2022-05-13 06:55:00|959.1|954.1|957.7|952.7|960|955|957.7|952.7|72
1652425200000|2022-05-13 07:00:00|958.4|953.4|958.1|953.1|958.7|953.7|956.9|951.9|132
1652425500000|2022-05-13 07:05:00|958|953|959.8|954.8|959.8|954.8|957.8|952.8|119
1652425800000|2022-05-13 07:10:00|959.7|954.7|961.3|956.3|961.3|956.3|959.7|954.7|61
1652426100000|2022-05-13 07:15:00|961.2|956.2|960.4|955.4|961.6|956.6|959.6|954.6|74
1652426400000|2022-05-13 07:20:00|960.3|955.3|961.1|956.1|961.5|956.5|960.1|955.1|76
1652426700000|2022-05-13 07:25:00|961|956|964.7|959.7|964.7|959.7|960.6|955.6|91
1652427000000|2022-05-13 07:30:00|963.9|958.9|963.7|958.7|964.3|959.3|963.2|958.2|100
1652427300000|2022-05-13 07:35:00|963.8|958.8|966.3|961.3|966.3|961.3|963.8|958.8|105
1652427600000|2022-05-13 07:40:00|966.4|961.4|965.5|960.5|967.8|962.8|965.4|960.4|87
1652427900000|2022-05-13 07:45:00|965.6|960.6|967.5|962.5|968.2|963.2|965.6|960.6|74
1652428200000|2022-05-13 07:50:00|967.3|962.3|967.1|962.1|967.8|962.8|967|962|54
1652428500000|2022-05-13 07:55:00|966.7|961.7|964.8|959.8|967.1|962.1|964.8|959.8|55
1652428800000|2022-05-13 08:00:00|965|960|966.8|961.8|967|962|964.7|959.7|158
1652429100000|2022-05-13 08:05:00|966.7|961.7|967.1|962.1|968.5|963.5|966.7|961.7|70
1652429400000|2022-05-13 08:10:00|967.2|962.2|965.9|960.9|968|963|965.3|960.3|48
1652429700000|2022-05-13 08:15:00|965.8|960.8|965.8|960.8|967|962|965.5|960.5|66
1652430000000|2022-05-13 08:20:00|965.7|960.7|964.1|959.1|965.8|960.8|964|959|69
1652430300000|2022-05-13 08:25:00|964|959|964.7|959.7|964.8|959.8|963.9|958.9|53
1652430600000|2022-05-13 08:30:00|964.8|959.8|962.5|957.5|964.9|959.9|960.9|955.9|109
1652430900000|2022-05-13 08:35:00|962.6|957.6|959.8|954.8|963|958|958.9|953.9|76
1652431200000|2022-05-13 08:40:00|959.9|954.9|959.3|954.3|960.5|955.5|958.5|953.5|61
1652431500000|2022-05-13 08:45:00|959.5|954.5|960|955|960.6|955.6|958.6|953.6|67
1652431800000|2022-05-13 08:50:00|960.3|955.3|961.4|956.4|961.6|956.6|959.8|954.8|56
1652432100000|2022-05-13 08:55:00|961.5|956.5|961.2|956.2|962.3|957.3|960.8|955.8|38
1652432400000|2022-05-13 09:00:00|961.1|956.1|959.3|954.3|961.3|956.3|959|954|55
1652432700000|2022-05-13 09:05:00|959.2|954.2|960.2|955.2|960.4|955.4|959.1|954.1|51
1652433000000|2022-05-13 09:10:00|960.3|955.3|960.4|955.4|960.8|955.8|959.8|954.8|52
1652433300000|2022-05-13 09:15:00|960.3|955.3|961.3|956.3|961.3|956.3|959.6|954.6|48
1652433600000|2022-05-13 09:20:00|961.4|956.4|961.6|956.6|962.3|957.3|960.7|955.7|35
1652433900000|2022-05-13 09:25:00|961.5|956.5|960.9|955.9|961.5|956.5|960.5|955.5|49
1652434200000|2022-05-13 09:30:00|960.8|955.8|959.9|954.9|962.7|957.7|959.9|954.9|68
1652434500000|2022-05-13 09:35:00|959.6|954.6|959.1|954.1|959.6|954.6|958.6|953.6|29
1652434800000|2022-05-13 09:40:00|959|954|959.7|954.7|959.7|954.7|958.9|953.9|24
1652435100000|2022-05-13 09:45:00|959.8|954.8|959.3|954.3|960.6|955.6|959.3|954.3|32
1652435400000|2022-05-13 09:50:00|959.1|954.1|957.1|952.1|959.2|954.2|956.8|951.8|53
1652435700000|2022-05-13 09:55:00|957.2|952.2|956.5|951.5|958.2|953.2|955.1|950.1|72
1652436000000|2022-05-13 10:00:00|956.6|951.6|954.7|949.7|957.3|952.3|954.4|949.4|80
1652436300000|2022-05-13 10:05:00|954.8|949.8|956|951|956.2|951.2|954.6|949.6|58
1652436600000|2022-05-13 10:10:00|956.1|951.1|956.5|951.5|957|952|955.5|950.5|61
1652436900000|2022-05-13 10:15:00|956.4|951.4|954.4|949.4|956.6|951.6|954|949|87
1652437200000|2022-05-13 10:20:00|954.5|949.5|955.5|950.5|956.3|951.3|953.5|948.5|73
1652437500000|2022-05-13 10:25:00|955.4|950.4|956.3|951.3|956.7|951.7|955.4|950.4|44
1652437800000|2022-05-13 10:30:00|956.5|951.5|956.5|951.5|957.2|952.2|956|951|69
1652438100000|2022-05-13 10:35:00|956.6|951.6|955.5|950.5|957.1|952.1|955.5|950.5|56
1652438400000|2022-05-13 10:40:00|955.4|950.4|955.8|950.8|956.2|951.2|955.2|950.2|55
1652438700000|2022-05-13 10:45:00|955.6|950.6|955.2|950.2|955.8|950.8|954.9|949.9|54
1652439000000|2022-05-13 10:50:00|955.3|950.3|956.8|951.8|956.8|951.8|955.2|950.2|43
1652439300000|2022-05-13 10:55:00|956.7|951.7|956.1|951.1|956.8|951.8|955.5|950.5|46
1652439600000|2022-05-13 11:00:00|956.2|951.2|955.6|950.6|956.9|951.9|955.5|950.5|37
1652439900000|2022-05-13 11:05:00|955.7|950.7|955|950|955.8|950.8|954.2|949.2|61
1652440200000|2022-05-13 11:10:00|955.4|950.4|955.4|950.4|956.3|951.3|954.7|949.7|48
1652440500000|2022-05-13 11:15:00|955.2|950.2|955.2|950.2|955.2|950.2|954.6|949.6|14
1652440800000|2022-05-13 11:20:00|955.3|950.3|955.4|950.4|955.7|950.7|954.6|949.6|68
1652441100000|2022-05-13 11:25:00|955.3|950.3|955.7|950.7|956.1|951.1|955.3|950.3|51
1652441400000|2022-05-13 11:30:00|955.8|950.8|956.7|951.7|956.8|951.8|955.5|950.5|33
1652441700000|2022-05-13 11:35:00|956.8|951.8|955.9|950.9|957.1|952.1|955.9|950.9|49
1652442000000|2022-05-13 11:40:00|956|951|956.2|951.2|956.5|951.5|955.5|950.5|56
1652442300000|2022-05-13 11:45:00|956.1|951.1|955.7|950.7|956.1|951.1|955|950|45
1652442600000|2022-05-13 11:50:00|955.6|950.6|953.3|948.3|955.6|950.6|953.2|948.2|62
1652442900000|2022-05-13 11:55:00|953.1|948.1|952.9|947.9|953.4|948.4|952.3|947.3|69
1652443200000|2022-05-13 12:00:00|952.8|947.8|952.2|947.2|953.3|948.3|952.1|947.1|89
1652443500000|2022-05-13 12:05:00|952.1|947.1|951.7|946.7|952.6|947.6|951.5|946.5|102
1652443800000|2022-05-13 12:10:00|951.6|946.6|951.7|946.7|952.4|947.4|951|946|113
1652444100000|2022-05-13 12:15:00|951.6|946.6|951.6|946.6|952|947|951.2|946.2|79
1652444400000|2022-05-13 12:20:00|951.7|946.7|953.4|948.4|955.4|950.4|950.9|945.9|133
1652444700000|2022-05-13 12:25:00|953.3|948.3|950.6|945.6|953.4|948.4|949.6|944.6|125
1652445000000|2022-05-13 12:30:00|950.7|945.7|950.7|945.7|952.2|947.2|950.1|945.1|156
1652445300000|2022-05-13 12:35:00|950.6|945.6|953.6|948.6|953.9|948.9|950.5|945.5|119
1652445600000|2022-05-13 12:40:00|953.3|948.3|950.7|945.7|954.6|949.6|950.5|945.5|132
1652445900000|2022-05-13 12:45:00|950.5|945.5|950.1|945.1|951.7|946.7|949.9|944.9|108
1652446200000|2022-05-13 12:50:00|950|945|949.1|944.1|950.4|945.4|947.9|942.9|124
1652446500000|2022-05-13 12:55:00|949.3|944.3|948.3|943.3|949.8|944.8|947.9|942.9|146
1652446800000|2022-05-13 13:00:00|948.4|943.4|948.2|943.2|949.5|944.5|947.4|942.4|218
1652447100000|2022-05-13 13:05:00|947.9|942.9|945.2|940.2|948.5|943.5|944.9|939.9|258
1652447400000|2022-05-13 13:10:00|945.1|940.1|944.1|939.1|947.2|942.2|944|939|292
1652447700000|2022-05-13 13:15:00|944.2|939.2|943.7|938.7|945.4|940.4|943.3|938.3|210
1652448000000|2022-05-13 13:20:00|943.6|938.6|942.3|937.3|945.3|940.3|941.9|936.9|283
1652448300000|2022-05-13 13:25:00|942.4|937.4|943.1|938.1|944.9|939.9|942.3|937.3|258
1652448600000|2022-05-13 13:30:00|943|938|945|940|946.1|941.1|942.2|937.2|268
1652448900000|2022-05-13 13:35:00|944.9|939.9|943.4|938.4|945.1|940.1|943.1|938.1|280
1652449200000|2022-05-13 13:40:00|943.3|938.3|941.2|936.2|943.8|938.8|940.4|935.4|219
1652449500000|2022-05-13 13:45:00|941.3|936.3|942|937|942.5|937.5|940.3|935.3|225
1652449800000|2022-05-13 13:50:00|941.9|936.9|944.1|939.1|945.4|940.4|941.7|936.7|240
1652450100000|2022-05-13 13:55:00|944.3|939.3|942.5|937.5|944.4|939.4|941.3|936.3|161
1652450400000|2022-05-13 14:00:00|942.6|937.6|947.1|942.1|947.8|942.8|942.4|937.4|317
1652450700000|2022-05-13 14:05:00|947.6|942.6|947.7|942.7|950.5|945.5|946.4|941.4|303
1652451000000|2022-05-13 14:10:00|948|943|948.3|943.3|950.2|945.2|947.5|942.5|232
1652451300000|2022-05-13 14:15:00|948.4|943.4|945.9|940.9|949.2|944.2|945.7|940.7|223
1652451600000|2022-05-13 14:20:00|945.8|940.8|949.2|944.2|949.5|944.5|945.5|940.5|225
1652451900000|2022-05-13 14:25:00|949.1|944.1|950|945|951.3|946.3|948.8|943.8|200
1652452200000|2022-05-13 14:30:00|950.2|945.2|950.2|945.2|951.2|946.2|948.2|943.2|134
1652452500000|2022-05-13 14:35:00|950.3|945.3|947.7|942.7|950.8|945.8|947.6|942.6|138
1652452800000|2022-05-13 14:40:00|947.6|942.6|948.2|943.2|948.6|943.6|947.6|942.6|142
1652453100000|2022-05-13 14:45:00|948.3|943.3|945.1|940.1|948.3|943.3|944.6|939.6|172
1652453400000|2022-05-13 14:50:00|945|940|945.6|940.6|947.7|942.7|944.4|939.4|121
1652453700000|2022-05-13 14:55:00|945.7|940.7|945.4|940.4|946.5|941.5|944.6|939.6|107
1652454000000|2022-05-13 15:00:00|945.6|940.6|946.4|941.4|947.1|942.1|945.5|940.5|123
1652454300000|2022-05-13 15:05:00|946.2|941.2|946.1|941.1|946.8|941.8|944.8|939.8|95
1652454600000|2022-05-13 15:10:00|945.9|940.9|944.9|939.9|946.6|941.6|944.4|939.4|90
1652454900000|2022-05-13 15:15:00|945|940|944.9|939.9|945.6|940.6|944.4|939.4|85
1652455200000|2022-05-13 15:20:00|945|940|945.7|940.7|946.2|941.2|944.7|939.7|84
1652455500000|2022-05-13 15:25:00|945.9|940.9|946.1|941.1|946.9|941.9|945.8|940.8|105
1652455800000|2022-05-13 15:30:00|946|941|947.6|942.6|947.9|942.9|945.7|940.7|109
1652456100000|2022-05-13 15:35:00|947.7|942.7|944.4|939.4|947.8|942.8|944.4|939.4|97
1652456400000|2022-05-13 15:40:00|944.3|939.3|944.7|939.7|945.2|940.2|943.6|938.6|99
1652456700000|2022-05-13 15:45:00|944.8|939.8|944.4|939.4|945.1|940.1|944.3|939.3|76
1652457000000|2022-05-13 15:50:00|944.5|939.5|946.1|941.1|946.1|941.1|944.4|939.4|67
1652457300000|2022-05-13 15:55:00|946.2|941.2|945.8|940.8|946.4|941.4|945.3|940.3|86
1652457600000|2022-05-13 16:00:00|945.9|940.9|947.9|942.9|947.9|942.9|945.2|940.2|102
1652457900000|2022-05-13 16:05:00|947.8|942.8|947.9|942.9|948|943|947|942|61
1652458200000|2022-05-13 16:10:00|947.8|942.8|948.7|943.7|949.3|944.3|947.3|942.3|80
1652458500000|2022-05-13 16:15:00|948.8|943.8|949.3|944.3|949.7|944.7|948.6|943.6|60
1652458800000|2022-05-13 16:20:00|949.4|944.4|948.5|943.5|949.5|944.5|948.2|943.2|79
1652459100000|2022-05-13 16:25:00|948.4|943.4|950.2|945.2|950.2|945.2|948.4|943.4|46
1652459400000|2022-05-13 16:30:00|950.1|945.1|948.2|943.2|950.1|945.1|947.3|942.3|72
1652459700000|2022-05-13 16:35:00|948.3|943.3|947.5|942.5|949.1|944.1|947.2|942.2|52
1652460000000|2022-05-13 16:40:00|948.1|943.1|948|943|948.1|943.1|947.1|942.1|50
1652460300000|2022-05-13 16:45:00|948.1|943.1|948.3|943.3|948.4|943.4|947.3|942.3|48
1652460600000|2022-05-13 16:50:00|948.4|943.4|947.6|942.6|948.4|943.4|946.5|941.5|95
1652460900000|2022-05-13 16:55:00|947.7|942.7|949|944|949|944|947.4|942.4|77
1652461200000|2022-05-13 17:00:00|949.1|944.1|946.9|941.9|950.9|945.9|946.7|941.7|197
1652461500000|2022-05-13 17:05:00|946.8|941.8|947.4|942.4|947.8|942.8|946.1|941.1|85
1652461800000|2022-05-13 17:10:00|947.2|942.2|947.2|942.2|947.6|942.6|946.1|941.1|74
1652462100000|2022-05-13 17:15:00|947.3|942.3|946.8|941.8|947.9|942.9|946.4|941.4|29
1652462400000|2022-05-13 17:20:00|946.9|941.9|948.8|943.8|949.2|944.2|946.9|941.9|68
1652462700000|2022-05-13 17:25:00|948.9|943.9|947.2|942.2|949|944|946.3|941.3|71
1652463000000|2022-05-13 17:30:00|947.1|942.1|946.9|941.9|947.2|942.2|946.2|941.2|48
1652463300000|2022-05-13 17:35:00|946.8|941.8|945.6|940.6|947.1|942.1|945.6|940.6|94
1652463600000|2022-05-13 17:40:00|945.3|940.3|944.8|939.8|945.5|940.5|944.4|939.4|36
1652463900000|2022-05-13 17:45:00|944.7|939.7|945.1|940.1|945.1|940.1|944.5|939.5|38
1652464200000|2022-05-13 17:50:00|945|940|945.9|940.9|945.9|940.9|944.9|939.9|46
1652464500000|2022-05-13 17:55:00|945.7|940.7|945.4|940.4|945.8|940.8|945.2|940.2|37
1652464800000|2022-05-13 18:00:00|945.3|940.3|944.2|939.2|945.5|940.5|944|939|38
1652465100000|2022-05-13 18:05:00|944.1|939.1|944.7|939.7|944.7|939.7|944.1|939.1|50
1652465400000|2022-05-13 18:10:00|944.6|939.6|944.8|939.8|945.3|940.3|944.6|939.6|43
1652465700000|2022-05-13 18:15:00|944.7|939.7|945.1|940.1|945.1|940.1|944.5|939.5|49
1652466000000|2022-05-13 18:20:00|945.3|940.3|944.4|939.4|945.3|940.3|944.3|939.3|33
1652466300000|2022-05-13 18:25:00|944.6|939.6|944.4|939.4|944.7|939.7|944|939|63
1652466600000|2022-05-13 18:30:00|944.5|939.5|945|940|946.1|941.1|944|939|70
1652466900000|2022-05-13 18:35:00|945.1|940.1|944.7|939.7|945.2|940.2|944.2|939.2|68
1652467200000|2022-05-13 18:40:00|944.6|939.6|944.6|939.6|945.2|940.2|944.4|939.4|90
1652467500000|2022-05-13 18:45:00|944.7|939.7|944.7|939.7|944.8|939.8|944.3|939.3|58
1652467800000|2022-05-13 18:50:00|944.6|939.6|945.7|940.7|945.9|940.9|944.4|939.4|57
1652468100000|2022-05-13 18:55:00|945.6|940.6|945.6|940.6|945.7|940.7|945.2|940.2|40
1652468400000|2022-05-13 19:00:00|945.7|940.7|945.2|940.2|945.9|940.9|944.7|939.7|74
1652468700000|2022-05-13 19:05:00|945.1|940.1|945.2|940.2|945.4|940.4|945.1|940.1|31
1652469000000|2022-05-13 19:10:00|945.3|940.3|945.5|940.5|945.5|940.5|945|940|23
1652469300000|2022-05-13 19:15:00|945.6|940.6|945.4|940.4|946|941|945.4|940.4|22
1652469600000|2022-05-13 19:20:00|945.2|940.2|945.2|940.2|945.6|940.6|945.2|940.2|25
1652469900000|2022-05-13 19:25:00|945.1|940.1|945.1|940.1|945.3|940.3|944.6|939.6|30
1652470200000|2022-05-13 19:30:00|945|940|945|940|945.5|940.5|944.9|939.9|35
1652470500000|2022-05-13 19:35:00|945.1|940.1|944.9|939.9|945.3|940.3|944.9|939.9|24
1652470800000|2022-05-13 19:40:00|945.2|940.2|945.8|940.8|945.9|940.9|945.1|940.1|38
1652471100000|2022-05-13 19:45:00|946|941|945.4|940.4|946|941|945.3|940.3|28
1652471400000|2022-05-13 19:50:00|945.5|940.5|945.8|940.8|946.2|941.2|945.2|940.2|40
1652471700000|2022-05-13 19:55:00|945.9|940.9|947.4|942.4|947.4|942.4|945.5|940.5|45
1652472000000|2022-05-13 20:00:00|947.3|942.3|946.6|941.6|947.5|942.5|946.6|941.6|34
1652472300000|2022-05-13 20:05:00|946.5|941.5|946.7|941.7|946.9|941.9|946.5|941.5|31
1652472600000|2022-05-13 20:10:00|946.6|941.6|946.6|941.6|946.7|941.7|946.4|941.4|25
1652472900000|2022-05-13 20:15:00|946.7|941.7|947.4|942.4|947.5|942.5|946.6|941.6|34
1652473200000|2022-05-13 20:20:00|947.5|942.5|947.5|942.5|947.7|942.7|947.3|942.3|28
1652473500000|2022-05-13 20:25:00|947.4|942.4|947.4|942.4|947.6|942.6|947.4|942.4|9
1652473800000|2022-05-13 20:30:00|947.5|942.5|947.7|942.7|947.7|942.7|947.4|942.4|19
1652474100000|2022-05-13 20:35:00|947.6|942.6|948|943|948|943|947.5|942.5|13
1652474400000|2022-05-13 20:40:00|948.1|943.1|948.1|943.1|948.2|943.2|947.8|942.8|13
1652474700000|2022-05-13 20:45:00|948|943|948.1|943.1|948.2|943.2|947.8|942.8|27
1652475000000|2022-05-13 20:50:00|948.2|943.2|953.1|942.1|953.3|943.2|948.1|941.4|19
1652475300000|2022-05-13 20:55:00|952.8|941.8|951.6|940.6|952.8|941.8|950.9|939.9|3
1652652000000|2022-05-15 22:00:00|951|940|950.3|945.3|952.5|945.4|949.5|940|76
1652652300000|2022-05-15 22:05:00|950.4|945.4|953.8|942.8|953.9|945.9|950.3|940.7|68
1652652600000|2022-05-15 22:10:00|953.7|942.7|954.7|943.7|954.7|943.7|953.7|942.7|64
1652652900000|2022-05-15 22:15:00|954.6|943.6|955.2|944.2|956|945|954.6|943.6|51
1652653200000|2022-05-15 22:20:00|955.1|944.1|955.2|944.2|955.2|944.2|955.1|944.1|22
1652653500000|2022-05-15 22:25:00|955.1|944.1|953.6|942.6|955.1|944.1|953.4|942.4|23
1652653800000|2022-05-15 22:30:00|953.7|942.7|952.9|941.9|953.7|942.7|952.7|941.7|42
1652654100000|2022-05-15 22:35:00|952.8|941.8|952|941|952.8|941.8|951.8|940.8|42
1652654400000|2022-05-15 22:40:00|952.1|941.1|952.4|941.4|953.3|942.3|951.7|940.7|27
1652654700000|2022-05-15 22:45:00|952.3|941.3|949.4|944.4|955|944.6|949.4|941.2|47
1652655000000|2022-05-15 22:50:00|949.7|944.7|950.3|945.3|950.3|945.3|949.7|944.7|28
1652655300000|2022-05-15 22:55:00|950.2|945.2|951.2|946.2|951.2|946.2|949.7|944.7|33
1652655600000|2022-05-15 23:00:00|951.3|946.3|950.3|945.3|951.3|946.3|949.3|944.3|28
1652655900000|2022-05-15 23:05:00|950.4|945.4|950.8|945.8|952|946.2|950|944|73
1652656200000|2022-05-15 23:10:00|950.9|945.9|950.4|945.4|950.9|945.9|949.9|944.9|41
1652656500000|2022-05-15 23:15:00|950.5|945.5|950.4|945.4|950.7|945.7|950.2|945.2|19
1652656800000|2022-05-15 23:20:00|950.3|945.3|950.5|945.5|951|946|950.2|945.2|22
1652657100000|2022-05-15 23:25:00|950.6|945.6|950.9|945.9|951.2|946.2|950.6|945.6|111
1652657400000|2022-05-15 23:30:00|950.8|945.8|950.7|945.7|951.3|946.3|950.6|945.6|55
1652657700000|2022-05-15 23:35:00|950.9|945.9|951.5|946.5|952.2|947.2|950.8|945.8|45
1652658000000|2022-05-15 23:40:00|951.7|946.7|951.3|946.3|952|947|951.1|946.1|47
1652658300000|2022-05-15 23:45:00|951.2|946.2|950.8|945.8|951.7|946.7|950.6|945.6|39
1652658600000|2022-05-15 23:50:00|951.3|946.3|952.6|947.6|952.6|947.6|951.1|946.1|46
1652658900000|2022-05-15 23:55:00|952.4|947.4|953.4|948.4|953.7|948.7|952.4|947.4|49
1652659200000|2022-05-16 00:00:00|953.3|948.3|953.5|948.5|954.3|949.3|952.7|947.7|82
1652659500000|2022-05-16 00:05:00|953.3|948.3|952.6|947.6|953.4|948.4|952.4|947.4|52
1652659800000|2022-05-16 00:10:00|952.8|947.8|955.8|950.8|955.8|950.8|952.7|947.7|36
1652660100000|2022-05-16 00:15:00|955.6|950.6|957|946.7|958.7|950.6|954.3|946.7|125
1652660400000|2022-05-16 00:20:00|956.9|946.6|959.8|949.7|960.3|949.8|956.9|946.6|113
1652660700000|2022-05-16 00:25:00|959.9|949.8|960.6|950.5|960.9|950.8|959.2|949.4|125
1652661000000|2022-05-16 00:30:00|960.5|950.4|961.6|951.5|962.7|952.8|960|950.2|135
1652661300000|2022-05-16 00:35:00|961.5|951.4|960.6|950.2|962.4|952.1|960.5|950.2|116
1652661600000|2022-05-16 00:40:00|960.7|950.3|956.8|951.8|960.7|952.5|956.6|950.3|31
1652661900000|2022-05-16 00:45:00|956.7|951.7|957.5|952.5|958|953|956.7|951.7|28
1652662200000|2022-05-16 00:50:00|957.4|952.4|957.5|952.5|957.5|952.5|956.7|951.7|28
1652662500000|2022-05-16 00:55:00|958.8|951.2|958.3|953.3|959.5|953.8|957.7|951|51
1652662800000|2022-05-16 01:00:00|958.4|953.4|958.3|953.3|959|954|957.9|952.9|105
1652663100000|2022-05-16 01:05:00|958.4|953.4|958.7|953.7|958.9|953.9|958.1|953.1|89
1652663400000|2022-05-16 01:10:00|958.6|953.6|959.2|954.2|959.6|954.6|958.5|953.5|113
1652663700000|2022-05-16 01:15:00|959.1|954.1|957.8|952.8|959.3|954.3|957.8|952.8|65
1652664000000|2022-05-16 01:20:00|957.6|952.6|955.5|950.5|957.9|952.9|955.1|950.1|185
1652664300000|2022-05-16 01:25:00|955.4|950.4|956.3|951.3|957.2|952.2|954.9|949.9|52
1652664600000|2022-05-16 01:30:00|956.2|951.2|956.4|951.4|957.2|952.2|956.1|951.1|69
1652664900000|2022-05-16 01:35:00|956.3|951.3|954.9|949.9|956.4|951.4|954.4|949.4|106
1652665200000|2022-05-16 01:40:00|954.8|949.8|953.2|948.2|955|950|953|948|98
1652665500000|2022-05-16 01:45:00|953.1|948.1|952.8|947.8|954.5|949.5|952.7|947.7|71
1652665800000|2022-05-16 01:50:00|952.9|947.9|952.6|947.6|953.1|948.1|952.5|947.5|50
1652666100000|2022-05-16 01:55:00|952.5|947.5|951.4|946.4|952.6|947.6|951.1|946.1|88
1652666400000|2022-05-16 02:00:00|951.3|946.3|950.2|945.2|951.4|946.4|948.7|943.7|106
1652666700000|2022-05-16 02:05:00|950.1|945.1|947.8|942.8|950.2|945.2|947.8|942.8|77
1652667000000|2022-05-16 02:10:00|947.7|942.7|948.1|943.1|948.6|943.6|947.4|942.4|46
1652667300000|2022-05-16 02:15:00|948|943|947.3|942.3|948.1|943.1|947.3|942.3|43
1652667600000|2022-05-16 02:20:00|947.4|942.4|946.6|941.6|947.6|942.6|946.1|941.1|72
1652667900000|2022-05-16 02:25:00|947|942|948.1|943.1|948.5|943.5|946.7|941.7|101
1652668200000|2022-05-16 02:30:00|948.2|943.2|947.3|942.3|948.5|943.5|947.3|942.3|145
1652668500000|2022-05-16 02:35:00|947.4|942.4|947.3|942.3|948|943|946.3|941.3|119
1652668800000|2022-05-16 02:40:00|947.4|942.4|947.7|942.7|947.8|942.8|946.2|941.2|81
1652669100000|2022-05-16 02:45:00|947.8|942.8|947.9|942.9|948.2|943.2|947.3|942.3|76
1652669400000|2022-05-16 02:50:00|947.8|942.8|948.2|943.2|948.3|943.3|947.1|942.1|35
1652669700000|2022-05-16 02:55:00|948.3|943.3|948.2|943.2|948.4|943.4|947.7|942.7|51
1652670000000|2022-05-16 03:00:00|948.1|943.1|949.1|944.1|949.5|944.5|948.1|943.1|58
1652670300000|2022-05-16 03:05:00|949.3|944.3|948.5|943.5|949.7|944.7|948.5|943.5|88
1652670600000|2022-05-16 03:10:00|948.6|943.6|948.2|943.2|949.6|944.6|948.2|943.2|113
1652670900000|2022-05-16 03:15:00|948.1|943.1|947.9|942.9|948.5|943.5|947.5|942.5|155
1652671200000|2022-05-16 03:20:00|947.8|942.8|945.9|940.9|947.9|942.9|944.9|939.9|294
1652671500000|2022-05-16 03:25:00|945.8|940.8|945.6|940.6|946.1|941.1|945.1|940.1|63
1652671800000|2022-05-16 03:30:00|945.7|940.7|947.8|942.8|948|943|945.1|940.1|154
1652672100000|2022-05-16 03:35:00|947.7|942.7|949.2|944.2|949.2|944.2|947.6|942.6|15
1652672400000|2022-05-16 03:40:00|949.3|944.3|947.9|942.9|949.4|944.4|947.6|942.6|49
1652672700000|2022-05-16 03:45:00|947.8|942.8|948.4|943.4|948.6|943.6|947.8|942.8|19
1652673000000|2022-05-16 03:50:00|948.5|943.5|949.4|944.4|949.5|944.5|948.3|943.3|44
1652673300000|2022-05-16 03:55:00|949.7|944.7|949.7|944.7|950.1|945.1|949.3|944.3|52
1652673600000|2022-05-16 04:00:00|949.8|944.8|947.8|942.8|950.1|945.1|947.4|942.4|62
1652673900000|2022-05-16 04:05:00|948.1|943.1|947.1|942.1|948.1|943.1|946.9|941.9|49
1652674200000|2022-05-16 04:10:00|947.3|942.3|947.4|942.4|947.6|942.6|947.3|942.3|11
1652674500000|2022-05-16 04:15:00|947.6|942.6|947.9|942.9|947.9|942.9|947.4|942.4|23
1652674800000|2022-05-16 04:20:00|948|943|951.2|946.2|951.2|946.2|948|943|62
1652675100000|2022-05-16 04:25:00|951.3|946.3|949.8|944.8|951.4|946.4|949.4|944.4|71
1652675400000|2022-05-16 04:30:00|949.9|944.9|949.7|944.7|950.5|945.5|948.9|943.9|151
1652675700000|2022-05-16 04:35:00|949.8|944.8|949.7|944.7|949.9|944.9|949.5|944.5|37
1652676000000|2022-05-16 04:40:00|949.8|944.8|948.6|943.6|949.8|944.8|947.8|942.8|70
1652676300000|2022-05-16 04:45:00|948.7|943.7|948.2|943.2|948.8|943.8|948.1|943.1|53
1652676600000|2022-05-16 04:50:00|948.3|943.3|947.6|942.6|948.4|943.4|947.6|942.6|61
1652676900000|2022-05-16 04:55:00|947.5|942.5|947.7|942.7|948.1|943.1|947|942|69
1652677200000|2022-05-16 05:00:00|947.6|942.6|947.4|942.4|948.6|943.6|947.4|942.4|90
1652677500000|2022-05-16 05:05:00|947.3|942.3|947|942|947.5|942.5|946.6|941.6|57
1652677800000|2022-05-16 05:10:00|947.2|942.2|947.7|942.7|949|944|947.2|942.2|149
1652678100000|2022-05-16 05:15:00|947.6|942.6|947.9|942.9|948|943|946.7|941.7|115
1652678400000|2022-05-16 05:20:00|947.7|942.7|947.8|942.8|947.9|942.9|947|942|83
1652678700000|2022-05-16 05:25:00|947.7|942.7|946.8|941.8|947.8|942.8|946.2|941.2|84
1652679000000|2022-05-16 05:30:00|946.7|941.7|947.3|942.3|947.3|942.3|946.6|941.6|116
1652679300000|2022-05-16 05:35:00|947.7|942.7|949.2|944.2|949.7|944.7|947.6|942.6|105
1652679600000|2022-05-16 05:40:00|949.1|944.1|948.2|943.2|949.4|944.4|948.1|943.1|191
1652679900000|2022-05-16 05:45:00|948.1|943.1|948.6|943.6|948.9|943.9|947.5|942.5|160
1652680200000|2022-05-16 05:50:00|948.7|943.7|947.6|942.6|948.9|943.9|947.5|942.5|115
1652680500000|2022-05-16 05:55:00|947.7|942.7|947.6|942.6|948.8|943.8|947.4|942.4|78
1652680800000|2022-05-16 06:00:00|947.7|942.7|946.8|941.8|948.4|943.4|945.7|940.7|129
1652681100000|2022-05-16 06:05:00|946.6|941.6|944.7|939.7|946.7|941.7|944.6|939.6|97
1652681400000|2022-05-16 06:10:00|944.5|939.5|943.5|938.5|944.8|939.8|943.3|938.3|97
1652681700000|2022-05-16 06:15:00|943.3|938.3|943.4|938.4|943.8|938.8|942.2|937.2|99
1652682000000|2022-05-16 06:20:00|943.5|938.5|943.5|938.5|943.9|938.9|943.3|938.3|45
1652682300000|2022-05-16 06:25:00|943.4|938.4|944.1|939.1|944.4|939.4|943.4|938.4|28
1652682600000|2022-05-16 06:30:00|944.2|939.2|945|940|945.2|940.2|944.2|939.2|52
1652682900000|2022-05-16 06:35:00|944.9|939.9|945.1|940.1|945.1|940.1|944.4|939.4|29
1652683200000|2022-05-16 06:40:00|945|940|944.4|939.4|945.1|940.1|943.7|938.7|41
1652683500000|2022-05-16 06:45:00|944.3|939.3|944.8|939.8|945.1|940.1|943.6|938.6|44
1652683800000|2022-05-16 06:50:00|944.7|939.7|944.9|939.9|945.5|940.5|943.6|938.6|69
1652684100000|2022-05-16 06:55:00|945|940|945.7|940.7|945.8|940.8|944.3|939.3|51
1652684400000|2022-05-16 07:00:00|945.2|940.2|946|941|946.5|941.5|944.5|939.5|74
1652684700000|2022-05-16 07:05:00|946.1|941.1|944.6|939.6|946.1|941.1|944|939|87
1652685000000|2022-05-16 07:10:00|944.7|939.7|944.8|939.8|944.9|939.9|943.4|938.4|114
1652685300000|2022-05-16 07:15:00|944.9|939.9|945.3|940.3|945.7|940.7|943.6|938.6|49
1652685600000|2022-05-16 07:20:00|945.1|940.1|943.6|938.6|945.1|940.1|943|938|57
1652685900000|2022-05-16 07:25:00|943.7|938.7|945.9|940.9|946.2|941.2|943.6|938.6|117
1652686200000|2022-05-16 07:30:00|945.7|940.7|945.2|940.2|946|941|944.4|939.4|64
1652686500000|2022-05-16 07:35:00|945|940|942.5|937.5|945.1|940.1|942|937|79
1652686800000|2022-05-16 07:40:00|942.4|937.4|938|933|942.6|937.6|937.9|932.9|158
1652687100000|2022-05-16 07:45:00|938.1|933.1|939|934|940.4|935.4|938.1|933.1|96
1652687400000|2022-05-16 07:50:00|938.8|933.8|935.4|930.4|939.4|934.4|934.7|929.7|192
1652687700000|2022-05-16 07:55:00|935.7|930.7|938|933|938.3|933.3|934.9|929.9|125
1652688000000|2022-05-16 08:00:00|937.6|932.6|938|933|938.7|933.7|937.4|932.4|89
1652688300000|2022-05-16 08:05:00|937.8|932.8|940.4|935.4|940.5|935.5|937.8|932.8|102
1652688600000|2022-05-16 08:10:00|940.3|935.3|940.6|935.6|941.8|936.8|939.6|934.6|98
1652688900000|2022-05-16 08:15:00|940.5|935.5|940.7|935.7|941|936|940.3|935.3|69
1652689200000|2022-05-16 08:20:00|940.6|935.6|940.2|935.2|940.9|935.9|940.2|935.2|54
1652689500000|2022-05-16 08:25:00|940.1|935.1|938.4|933.4|940.1|935.1|937.9|932.9|67
1652689800000|2022-05-16 08:30:00|938.3|933.3|939.9|934.9|940.2|935.2|938.1|933.1|33
1652690100000|2022-05-16 08:35:00|939.8|934.8|941.9|936.9|942|937|939.1|934.1|41
1652690400000|2022-05-16 08:40:00|942|937|944|939|944.4|939.4|941.9|936.9|82
1652690700000|2022-05-16 08:45:00|944.3|939.3|943.7|938.7|945.7|940.7|943.7|938.7|70
1652691000000|2022-05-16 08:50:00|943.9|938.9|942.4|937.4|944.1|939.1|942.2|937.2|93
1652691300000|2022-05-16 08:55:00|942.6|937.6|942.8|937.8|942.9|937.9|942.1|937.1|86
1652691600000|2022-05-16 09:00:00|942.7|937.7|943.5|938.5|944|939|942.6|937.6|52
1652691900000|2022-05-16 09:05:00|943.4|938.4|941.2|936.2|943.4|938.4|941.1|936.1|73
1652692200000|2022-05-16 09:10:00|941.1|936.1|940.7|935.7|941.3|936.3|940.3|935.3|70
1652692500000|2022-05-16 09:15:00|940.8|935.8|941.6|936.6|941.8|936.8|940.5|935.5|43
1652692800000|2022-05-16 09:20:00|941.7|936.7|942.5|937.5|942.5|937.5|941.3|936.3|38
1652693100000|2022-05-16 09:25:00|942.6|937.6|944|939|944.1|939.1|942|937|63
1652693400000|2022-05-16 09:30:00|943.9|938.9|944.8|939.8|944.8|939.8|943.1|938.1|75
1652693700000|2022-05-16 09:35:00|944.7|939.7|943.3|938.3|945|940|943.3|938.3|56
1652694000000|2022-05-16 09:40:00|943.4|938.4|941.9|936.9|943.4|938.4|941.9|936.9|43
1652694300000|2022-05-16 09:45:00|941.8|936.8|941.6|936.6|941.8|936.8|941|936|30
1652694600000|2022-05-16 09:50:00|941.7|936.7|941.8|936.8|942.3|937.3|941.4|936.4|62
1652694900000|2022-05-16 09:55:00|941.9|936.9|940.9|935.9|941.9|936.9|940.9|935.9|41
1652695200000|2022-05-16 10:00:00|940.8|935.8|941.1|936.1|941.2|936.2|939.2|934.2|83
1652695500000|2022-05-16 10:05:00|941.2|936.2|941.9|936.9|942.1|937.1|941.2|936.2|70
1652695800000|2022-05-16 10:10:00|942|937|941.8|936.8|942.5|937.5|941.6|936.6|21
1652696100000|2022-05-16 10:15:00|941.7|936.7|941.9|936.9|942.2|937.2|941.6|936.6|21
1652696400000|2022-05-16 10:20:00|942|937|941|936|942.1|937.1|941|936|34
1652696700000|2022-05-16 10:25:00|940.9|935.9|942.4|937.4|942.6|937.6|940.9|935.9|63
1652697000000|2022-05-16 10:30:00|942.3|937.3|941.9|936.9|942.6|937.6|941.8|936.8|72
1652697300000|2022-05-16 10:35:00|941.8|936.8|942.1|937.1|942.2|937.2|941.6|936.6|75
1652697600000|2022-05-16 10:40:00|942.2|937.2|942.8|937.8|943|938|942.2|937.2|46
1652697900000|2022-05-16 10:45:00|942.9|937.9|943|938|943.1|938.1|942.5|937.5|41
1652698200000|2022-05-16 10:50:00|943.4|938.4|942.8|937.8|943.4|938.4|942.7|937.7|33
1652698500000|2022-05-16 10:55:00|942.7|937.7|944.1|939.1|944.2|939.2|942.7|937.7|54
1652698800000|2022-05-16 11:00:00|944|939|942.7|937.7|944.1|939.1|942.7|937.7|97
1652699100000|2022-05-16 11:05:00|942.8|937.8|943.8|938.8|944|939|942.2|937.2|85
1652699400000|2022-05-16 11:10:00|943.9|938.9|942.8|937.8|943.9|938.9|942.8|937.8|39
1652699700000|2022-05-16 11:15:00|942.9|937.9|942.8|937.8|943.4|938.4|942.1|937.1|40
1652700000000|2022-05-16 11:20:00|942.9|937.9|943.3|938.3|944|939|942.8|937.8|84
1652700300000|2022-05-16 11:25:00|943.4|938.4|940.9|935.9|943.5|938.5|940.9|935.9|72
1652700600000|2022-05-16 11:30:00|941|936|939.8|934.8|941|936|939.5|934.5|108
1652700900000|2022-05-16 11:35:00|939.7|934.7|940.2|935.2|940.4|935.4|939.4|934.4|99
1652701200000|2022-05-16 11:40:00|940.3|935.3|940.4|935.4|940.8|935.8|940.2|935.2|57
1652701500000|2022-05-16 11:45:00|940.3|935.3|939.2|934.2|940.4|935.4|939.2|934.2|34
1652701800000|2022-05-16 11:50:00|939|934|939.1|934.1|939.3|934.3|938.8|933.8|57
1652702100000|2022-05-16 11:55:00|939.2|934.2|938.9|933.9|939.8|934.8|938.9|933.9|34
1652702400000|2022-05-16 12:00:00|939|934|937.3|932.3|939.8|934.8|936.8|931.8|103
1652702700000|2022-05-16 12:05:00|937.4|932.4|936.8|931.8|937.5|932.5|936.5|931.5|80
1652703000000|2022-05-16 12:10:00|936.7|931.7|937.2|932.2|937.7|932.7|936.5|931.5|69
1652703300000|2022-05-16 12:15:00|937.1|932.1|936.8|931.8|937.2|932.2|936.4|931.4|80
1652703600000|2022-05-16 12:20:00|936.6|931.6|938.6|933.6|938.7|933.7|936.3|931.3|150
1652703900000|2022-05-16 12:25:00|938.7|933.7|937.7|932.7|938.8|933.8|937.6|932.6|83
1652704200000|2022-05-16 12:30:00|938.1|933.1|940.5|935.5|940.9|935.9|937.5|932.5|200
1652704500000|2022-05-16 12:35:00|940.3|935.3|937.5|932.5|940.4|935.4|937.4|932.4|106
1652704800000|2022-05-16 12:40:00|937.9|932.9|939.4|934.4|939.8|934.8|937.2|932.2|122
1652705100000|2022-05-16 12:45:00|939.5|934.5|940.4|935.4|940.8|935.8|939.2|934.2|98
1652705400000|2022-05-16 12:50:00|940.3|935.3|941.7|936.7|942.4|937.4|939.8|934.8|80
1652705700000|2022-05-16 12:55:00|941.8|936.8|945.6|940.6|946.3|941.3|941.7|936.7|145
1652706000000|2022-05-16 13:00:00|945.2|940.2|947.4|942.4|949|944|944.2|939.2|152
1652706300000|2022-05-16 13:05:00|947.6|942.6|945.5|940.5|948|943|945.2|940.2|109
1652706600000|2022-05-16 13:10:00|945.4|940.4|944.8|939.8|946.1|941.1|944.7|939.7|104
1652706900000|2022-05-16 13:15:00|944.9|939.9|944.4|939.4|945|940|942.8|937.8|143
1652707200000|2022-05-16 13:20:00|944.3|939.3|944.3|939.3|944.8|939.8|943|938|120
1652707500000|2022-05-16 13:25:00|944.6|939.6|943.7|938.7|944.7|939.7|943.2|938.2|88
1652707800000|2022-05-16 13:30:00|943.5|938.5|945|940|946|941|942.7|937.7|156
1652708100000|2022-05-16 13:35:00|945.1|940.1|945.3|940.3|946.8|941.8|944.1|939.1|133
1652708400000|2022-05-16 13:40:00|945.2|940.2|944.8|939.8|946.6|941.6|943.7|938.7|155
1652708700000|2022-05-16 13:45:00|944.7|939.7|944.3|939.3|945.5|940.5|942.9|937.9|183
1652709000000|2022-05-16 13:50:00|944.2|939.2|944.4|939.4|946.8|941.8|943.6|938.6|170
1652709300000|2022-05-16 13:55:00|944.5|939.5|942|937|944.6|939.6|941.8|936.8|129
1652709600000|2022-05-16 14:00:00|942.1|937.1|943.3|938.3|944.1|939.1|941.4|936.4|155
1652709900000|2022-05-16 14:05:00|943.5|938.5|945.6|940.6|945.6|940.6|942.3|937.3|188
1652710200000|2022-05-16 14:10:00|945.7|940.7|946.7|941.7|948.6|943.6|945.7|940.7|182
1652710500000|2022-05-16 14:15:00|946.8|941.8|946.3|941.3|948.1|943.1|946.2|941.2|108
1652710800000|2022-05-16 14:20:00|946.4|941.4|950.3|945.3|950.4|945.4|946.4|941.4|94
1652711100000|2022-05-16 14:25:00|950.5|945.5|949.6|944.6|950.8|945.8|949.5|944.5|140
1652711400000|2022-05-16 14:30:00|949.7|944.7|947.3|942.3|950|945|946.7|941.7|128
1652711700000|2022-05-16 14:35:00|948.2|943.2|947.9|942.9|948.2|943.2|946.9|941.9|118
1652712000000|2022-05-16 14:40:00|947.8|942.8|945.1|940.1|947.8|942.8|944.5|939.5|105
1652712300000|2022-05-16 14:45:00|945.2|940.2|944.2|939.2|945.2|940.2|943.6|938.6|110
1652712600000|2022-05-16 14:50:00|944.4|939.4|945|940|945.1|940.1|944.3|939.3|101
1652712900000|2022-05-16 14:55:00|945.1|940.1|946|941|946.5|941.5|945.1|940.1|103
1652713200000|2022-05-16 15:00:00|945.9|940.9|945.5|940.5|946.4|941.4|945.1|940.1|101
1652713500000|2022-05-16 15:05:00|945.6|940.6|944.7|939.7|945.7|940.7|944.1|939.1|100
1652713800000|2022-05-16 15:10:00|944.6|939.6|944.2|939.2|945.4|940.4|944.1|939.1|71
1652714100000|2022-05-16 15:15:00|944.3|939.3|944.9|939.9|945.9|940.9|944.3|939.3|55
1652714400000|2022-05-16 15:20:00|944.7|939.7|944|939|944.9|939.9|943.6|938.6|99
1652714700000|2022-05-16 15:25:00|944.3|939.3|943.2|938.2|944.3|939.3|942.2|937.2|88
1652715000000|2022-05-16 15:30:00|943.3|938.3|942.8|937.8|943.3|938.3|941.8|936.8|74
1652715300000|2022-05-16 15:35:00|942.9|937.9|943.4|938.4|947.7|942.7|941.5|936.5|82
1652715600000|2022-05-16 15:40:00|943.5|938.5|943.8|938.8|943.8|938.8|943.1|938.1|53
1652715900000|2022-05-16 15:45:00|943.9|938.9|944.2|939.2|944.4|939.4|943.6|938.6|45
1652716200000|2022-05-16 15:50:00|944.3|939.3|946.8|941.8|946.8|941.8|944.1|939.1|51
1652716500000|2022-05-16 15:55:00|946.6|941.6|949.3|944.3|949.3|944.3|946|941|59
1652716800000|2022-05-16 16:00:00|949|944|946.4|941.4|949.1|944.1|946.2|941.2|57
1652717100000|2022-05-16 16:05:00|946.3|941.3|946.6|941.6|946.9|941.9|945.9|940.9|79
1652717400000|2022-05-16 16:10:00|946.7|941.7|946.1|941.1|947.2|942.2|946|941|35
1652717700000|2022-05-16 16:15:00|946|941|945.8|940.8|946.4|941.4|943.2|938.2|99
1652718000000|2022-05-16 16:20:00|946|941|945.2|940.2|947.4|942.4|944.9|939.9|85
1652718300000|2022-05-16 16:25:00|945.3|940.3|947.3|942.3|947.9|942.9|944.5|939.5|67
1652718600000|2022-05-16 16:30:00|947.2|942.2|946.9|941.9|948.9|943.9|946.8|941.8|61
1652718900000|2022-05-16 16:35:00|947|942|946.2|941.2|948.2|943.2|946.1|941.1|104
1652719200000|2022-05-16 16:40:00|945.8|940.8|945.5|940.5|946.3|941.3|945.1|940.1|65
1652719500000|2022-05-16 16:45:00|945.6|940.6|947.7|942.7|947.8|942.8|945.6|940.6|59
1652719800000|2022-05-16 16:50:00|947.5|942.5|948.8|943.8|949.8|944.8|947.3|942.3|81
1652720100000|2022-05-16 16:55:00|948.9|943.9|949.2|944.2|949.4|944.4|948.5|943.5|73
1652720400000|2022-05-16 17:00:00|949.4|944.4|949|944|950|945|948.5|943.5|113
1652720700000|2022-05-16 17:05:00|949.2|944.2|948.8|943.8|949.3|944.3|948.3|943.3|40
1652721000000|2022-05-16 17:10:00|948.9|943.9|947.4|942.4|949.2|944.2|947.4|942.4|45
1652721300000|2022-05-16 17:15:00|947.5|942.5|947.2|942.2|948.5|943.5|947.2|942.2|55
1652721600000|2022-05-16 17:20:00|947.3|942.3|947.5|942.5|948.2|943.2|947.2|942.2|75
1652721900000|2022-05-16 17:25:00|947.7|942.7|948.5|943.5|948.8|943.8|947.7|942.7|65
1652722200000|2022-05-16 17:30:00|948.4|943.4|948.2|943.2|948.8|943.8|948.1|943.1|34
1652722500000|2022-05-16 17:35:00|948.4|943.4|949.3|944.3|949.3|944.3|948.2|943.2|50
1652722800000|2022-05-16 17:40:00|949.4|944.4|949.4|944.4|949.6|944.6|949.1|944.1|109
1652723100000|2022-05-16 17:45:00|949.3|944.3|949.4|944.4|949.6|944.6|949.2|944.2|44
1652723400000|2022-05-16 17:50:00|949.2|944.2|949.3|944.3|950.8|945.8|949.1|944.1|39
1652723700000|2022-05-16 17:55:00|949.2|944.2|948.8|943.8|949.5|944.5|948.7|943.7|37
1652724000000|2022-05-16 18:00:00|948.9|943.9|949.1|944.1|949.5|944.5|948.7|943.7|45
1652724300000|2022-05-16 18:05:00|949.2|944.2|949.1|944.1|949.8|944.8|948.8|943.8|62
1652724600000|2022-05-16 18:10:00|949|944|947.4|942.4|949|944|946.8|941.8|36
1652724900000|2022-05-16 18:15:00|947.5|942.5|947.1|942.1|947.8|942.8|947.1|942.1|27
1652725200000|2022-05-16 18:20:00|947.3|942.3|947.7|942.7|947.7|942.7|947.1|942.1|58
1652725500000|2022-05-16 18:25:00|947.8|942.8|948.1|943.1|948.2|943.2|947.5|942.5|75
1652725800000|2022-05-16 18:30:00|947.9|942.9|949|944|949|944|947.9|942.9|31
1652726100000|2022-05-16 18:35:00|948.9|943.9|948.7|943.7|949.3|944.3|948.3|943.3|86
1652726400000|2022-05-16 18:40:00|948.8|943.8|949.2|944.2|949.7|944.7|948.5|943.5|103
1652726700000|2022-05-16 18:45:00|949.4|944.4|949|944|949.4|944.4|948.6|943.6|192
1652727000000|2022-05-16 18:50:00|949.1|944.1|949.6|944.6|950.3|945.3|948.8|943.8|95
1652727300000|2022-05-16 18:55:00|949.5|944.5|950.4|945.4|951.3|946.3|949.4|944.4|101
1652727600000|2022-05-16 19:00:00|950.1|945.1|951.5|946.5|951.9|946.9|950.1|945.1|56
1652727900000|2022-05-16 19:05:00|951.6|946.6|952.5|947.5|953.2|948.2|951.3|946.3|135
1652728200000|2022-05-16 19:10:00|951.8|946.8|951|946|953.5|948.5|950.9|945.9|151
1652728500000|2022-05-16 19:15:00|950.9|945.9|951.3|946.3|951.8|946.8|950.6|945.6|133
1652728800000|2022-05-16 19:20:00|950.7|945.7|951.6|946.6|951.8|946.8|950.6|945.6|172
1652729100000|2022-05-16 19:25:00|951.7|946.7|951.6|946.6|952.1|947.1|951.3|946.3|163
1652729400000|2022-05-16 19:30:00|951.4|946.4|951.4|946.4|951.6|946.6|951|946|102
1652729700000|2022-05-16 19:35:00|951|946|951.6|946.6|951.6|946.6|950.8|945.8|155
1652730000000|2022-05-16 19:40:00|951.4|946.4|950.9|945.9|951.9|946.9|950.4|945.4|136
1652730300000|2022-05-16 19:45:00|950.6|945.6|950.7|945.7|951.3|946.3|950.1|945.1|100
1652730600000|2022-05-16 19:50:00|950.8|945.8|951|946|952.3|947.3|950.7|945.7|137
1652730900000|2022-05-16 19:55:00|951.2|946.2|951.5|946.5|951.5|946.5|950.7|945.7|109
1652731200000|2022-05-16 20:00:00|951.8|946.8|950.9|945.9|952.1|947.1|950.5|945.5|33
1652731500000|2022-05-16 20:05:00|951|946|950.5|945.5|951|946|950.5|945.5|15
1652731800000|2022-05-16 20:10:00|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|5
1652732100000|2022-05-16 20:15:00|950.6|945.6|950.5|945.5|950.8|945.8|950.4|945.4|17
1652732400000|2022-05-16 20:20:00|950.6|945.6|950.4|945.4|950.6|945.6|949.8|944.8|19
1652732700000|2022-05-16 20:25:00|950.3|945.3|950|945|950.4|945.4|950|945|18
1652733000000|2022-05-16 20:30:00|950.1|945.1|950|945|950.2|945.2|949.9|944.9|20
1652733300000|2022-05-16 20:35:00|950.3|945.3|950.2|945.2|950.4|945.4|950.1|945.1|10
1652733600000|2022-05-16 20:40:00|950.3|945.3|950.9|945.9|951.1|946.1|950.2|945.2|24
1652733900000|2022-05-16 20:45:00|951|946|950.9|945.9|951.1|946.1|950.9|945.9|20
1652734200000|2022-05-16 20:50:00|950.8|945.8|950.9|945.9|950.9|945.9|950.2|945.2|13
1652734500000|2022-05-16 20:55:00|950.3|945.3|954.3|943.3|954.6|945.6|950.3|940.8|31
1652738400000|2022-05-16 22:00:00|954.9|943.9|955|944|955.7|944.7|953.6|942.6|22
1652738700000|2022-05-16 22:05:00|954.9|943.9|951.5|946.5|955.3|946.5|951.3|943.3|20
1652739000000|2022-05-16 22:10:00|951.6|946.6|951.2|946.2|952.2|947.2|951.2|946.2|27
1652739300000|2022-05-16 22:15:00|951|946|950.1|945.1|951|946|950.1|945.1|13
1652739600000|2022-05-16 22:20:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1652739900000|2022-05-16 22:25:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|9
1652740200000|2022-05-16 22:30:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|99
1652740500000|2022-05-16 22:35:00|950.4|945.4|950|945|950.7|945.7|949.7|944.7|37
1652740800000|2022-05-16 22:40:00|949.9|944.9|949.9|944.9|950.1|945.1|949.9|944.9|30
1652741100000|2022-05-16 22:45:00|950|945|948.8|943.8|950|945|948.8|943.8|21
1652741400000|2022-05-16 22:50:00|948.7|943.7|948.4|943.4|948.7|943.7|948.2|943.2|20
1652741700000|2022-05-16 22:55:00|948.5|943.5|948.5|943.5|948.5|943.5|948.2|943.2|22
1652742000000|2022-05-16 23:00:00|948.7|943.7|948.5|943.5|949.1|944.1|948.4|943.4|30
1652742300000|2022-05-16 23:05:00|948.9|943.9|948.6|943.6|949.2|944.2|948.6|943.6|21
1652742600000|2022-05-16 23:10:00|948.5|943.5|949.1|944.1|949.2|944.2|948.4|943.4|19
1652742900000|2022-05-16 23:15:00|948.9|943.9|948.3|943.3|949|944|948.3|943.3|34
1652743200000|2022-05-16 23:20:00|948.4|943.4|948.7|943.7|948.9|943.9|948.2|943.2|18
1652743500000|2022-05-16 23:25:00|948.9|943.9|949|944|949|944|948.6|943.6|25
1652743800000|2022-05-16 23:30:00|948.8|943.8|949|944|949.5|944.5|948.8|943.8|22
1652744100000|2022-05-16 23:35:00|948.9|943.9|948.1|943.1|949.2|944.2|947.8|942.8|54
1652744400000|2022-05-16 23:40:00|948|943|948.3|943.3|948.4|943.4|947.5|942.5|44
1652744700000|2022-05-16 23:45:00|948.2|943.2|949.9|944.9|949.9|944.9|948.1|943.1|34
1652745000000|2022-05-16 23:50:00|949.8|944.8|950|945|950.2|945.2|949.4|944.4|60
1652745300000|2022-05-16 23:55:00|949.9|944.9|949.6|944.6|950.4|945.4|949.3|944.3|46
1652745600000|2022-05-17 00:00:00|949.7|944.7|950.1|945.1|950.5|945.5|949.4|944.4|73
1652745900000|2022-05-17 00:05:00|950|945|950.8|945.8|951.2|946.2|950|945|50
1652746200000|2022-05-17 00:10:00|950.9|945.9|951.8|946.8|952.2|947.2|950.4|945.4|63
1652746500000|2022-05-17 00:15:00|951.7|946.7|951.8|946.8|952.8|947.8|951.6|946.6|86
1652746800000|2022-05-17 00:20:00|951.9|946.9|952.9|947.9|953|948|951.6|946.6|187
1652747100000|2022-05-17 00:25:00|953|948|952.3|947.3|953.2|948.2|952.1|947.1|55
1652747400000|2022-05-17 00:30:00|952.4|947.4|951.4|946.4|952.4|947.4|951.4|946.4|40
1652747700000|2022-05-17 00:35:00|951.3|946.3|951|946|951.4|946.4|950.9|945.9|34
1652748000000|2022-05-17 00:40:00|951.1|946.1|951.6|946.6|951.6|946.6|951|946|35
1652748300000|2022-05-17 00:45:00|951.5|946.5|951.8|946.8|952.1|947.1|950.8|945.8|73
1652748600000|2022-05-17 00:50:00|951.7|946.7|951.3|946.3|952|947|950.6|945.6|77
1652748900000|2022-05-17 00:55:00|951.2|946.2|950.2|945.2|951.4|946.4|950.2|945.2|52
1652749200000|2022-05-17 01:00:00|950.1|945.1|948.4|943.4|950.2|945.2|948.4|943.4|65
1652749500000|2022-05-17 01:05:00|948.5|943.5|948.7|943.7|949.4|944.4|948|943|82
1652749800000|2022-05-17 01:10:00|948.6|943.6|949.3|944.3|949.6|944.6|948.4|943.4|74
1652750100000|2022-05-17 01:15:00|949.2|944.2|949.2|944.2|949.5|944.5|949|944|54
1652750400000|2022-05-17 01:20:00|949.5|944.5|949.6|944.6|951.2|946.2|948.9|943.9|83
1652750700000|2022-05-17 01:25:00|949.3|944.3|949.7|944.7|950.6|945.6|949.1|944.1|91
1652751000000|2022-05-17 01:30:00|949.8|944.8|949.2|944.2|950|945|948.7|943.7|109
1652751300000|2022-05-17 01:35:00|949.3|944.3|950.6|945.6|951.3|946.3|949.2|944.2|73
1652751600000|2022-05-17 01:40:00|950.5|945.5|949.9|944.9|950.5|945.5|949.4|944.4|79
1652751900000|2022-05-17 01:45:00|950|945|949.5|944.5|950.3|945.3|949.2|944.2|53
1652752200000|2022-05-17 01:50:00|949.6|944.6|950.7|945.7|951.2|946.2|949.6|944.6|91
1652752500000|2022-05-17 01:55:00|950.8|945.8|950.8|945.8|951.5|946.5|950.3|945.3|99
1652752800000|2022-05-17 02:00:00|950.7|945.7|952.2|947.2|952.3|947.3|950.6|945.6|93
1652753100000|2022-05-17 02:05:00|952.1|947.1|951.3|946.3|952.8|947.8|951.1|946.1|106
1652753400000|2022-05-17 02:10:00|951.4|946.4|951.4|946.4|951.9|946.9|951.3|946.3|91
1652753700000|2022-05-17 02:15:00|951.3|946.3|950.6|945.6|951.8|946.8|950.3|945.3|70
1652754000000|2022-05-17 02:20:00|950.5|945.5|950.6|945.6|950.8|945.8|949.7|944.7|45
1652754300000|2022-05-17 02:25:00|950.5|945.5|951.3|946.3|951.6|946.6|950.5|945.5|48
1652754600000|2022-05-17 02:30:00|951.4|946.4|950.6|945.6|951.8|946.8|950.1|945.1|61
1652754900000|2022-05-17 02:35:00|950.5|945.5|950.8|945.8|951.3|946.3|950.5|945.5|50
1652755200000|2022-05-17 02:40:00|950.9|945.9|951|946|951.1|946.1|950.6|945.6|36
1652755500000|2022-05-17 02:45:00|950.9|945.9|950.7|945.7|950.9|945.9|950.1|945.1|53
1652755800000|2022-05-17 02:50:00|950.8|945.8|950.4|945.4|950.9|945.9|950.4|945.4|46
1652756100000|2022-05-17 02:55:00|950.5|945.5|950.8|945.8|950.8|945.8|950.4|945.4|19
1652756400000|2022-05-17 03:00:00|950.7|945.7|950.6|945.6|950.9|945.9|950.5|945.5|11
1652756700000|2022-05-17 03:05:00|950.7|945.7|949.3|944.3|950.7|945.7|949.2|944.2|28
1652757000000|2022-05-17 03:10:00|949.6|944.6|949.7|944.7|950.6|945.6|949.5|944.5|76
1652757300000|2022-05-17 03:15:00|949.6|944.6|950.4|945.4|951|946|949.6|944.6|88
1652757600000|2022-05-17 03:20:00|950.3|945.3|949.6|944.6|950.5|945.5|949|944|172
1652757900000|2022-05-17 03:25:00|949.5|944.5|949|944|949.6|944.6|948.7|943.7|117
1652758200000|2022-05-17 03:30:00|949.1|944.1|948.4|943.4|949.4|944.4|948.4|943.4|70
1652758500000|2022-05-17 03:35:00|948.3|943.3|948.2|943.2|948.3|943.3|947.1|942.1|72
1652758800000|2022-05-17 03:40:00|948.1|943.1|947.3|942.3|948.5|943.5|947.3|942.3|48
1652759100000|2022-05-17 03:45:00|947.2|942.2|947.4|942.4|947.4|942.4|946.9|941.9|46
1652759400000|2022-05-17 03:50:00|947.5|942.5|947|942|947.6|942.6|946.9|941.9|39
1652759700000|2022-05-17 03:55:00|947.1|942.1|946.5|941.5|947.5|942.5|946.4|941.4|35
1652760000000|2022-05-17 04:00:00|947|942|947.1|942.1|947.4|942.4|946.8|941.8|35
1652760300000|2022-05-17 04:05:00|947.2|942.2|947.4|942.4|947.5|942.5|947|942|34
1652760600000|2022-05-17 04:10:00|947.3|942.3|946.9|941.9|947.7|942.7|946.8|941.8|49
1652760900000|2022-05-17 04:15:00|947|942|947.3|942.3|947.4|942.4|946.7|941.7|47
1652761200000|2022-05-17 04:20:00|947.2|942.2|947.4|942.4|947.8|942.8|947.2|942.2|36
1652761500000|2022-05-17 04:25:00|947.5|942.5|946.9|941.9|947.5|942.5|946.9|941.9|17
1652761800000|2022-05-17 04:30:00|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|37
1652762100000|2022-05-17 04:35:00|947.4|942.4|946.9|941.9|947.7|942.7|946.7|941.7|28
1652762400000|2022-05-17 04:40:00|946.8|941.8|946.4|941.4|946.8|941.8|946.3|941.3|51
1652762700000|2022-05-17 04:45:00|946.3|941.3|945.9|940.9|946.5|941.5|945.8|940.8|20
1652763000000|2022-05-17 04:50:00|946|941|946.9|941.9|950.7|942.6|945.2|940.2|65
1652763300000|2022-05-17 04:55:00|946.8|941.8|946.7|941.7|947|942|946.7|941.7|10
1652763600000|2022-05-17 05:00:00|946.6|941.6|946.6|941.6|947.1|942.1|946.1|941.1|49
1652763900000|2022-05-17 05:05:00|946.5|941.5|947.1|942.1|947.3|942.3|946.4|941.4|67
1652764200000|2022-05-17 05:10:00|947|942|946.4|941.4|947.2|942.2|946.4|941.4|56
1652764500000|2022-05-17 05:15:00|946.5|941.5|946.5|941.5|946.9|941.9|946.3|941.3|39
1652764800000|2022-05-17 05:20:00|946.3|941.3|945.8|940.8|946.6|941.6|945.7|940.7|40
1652765100000|2022-05-17 05:25:00|945.7|940.7|945.8|940.8|946.2|941.2|945.7|940.7|42
1652765400000|2022-05-17 05:30:00|945.9|940.9|946.4|941.4|946.7|941.7|945.7|940.7|103
1652765700000|2022-05-17 05:35:00|946.3|941.3|946.9|941.9|947.8|942.8|946.3|941.3|218
1652766000000|2022-05-17 05:40:00|946.8|941.8|948.6|943.6|948.7|943.7|946.7|941.7|59
1652766300000|2022-05-17 05:45:00|948.7|943.7|948.9|943.9|949.8|944.8|948.7|943.7|67
1652766600000|2022-05-17 05:50:00|948.8|943.8|948.6|943.6|949.5|944.5|948.5|943.5|77
1652766900000|2022-05-17 05:55:00|948.7|943.7|950.5|945.5|950.5|945.5|948.6|943.6|58
1652767200000|2022-05-17 06:00:00|950|945|950|945|951.6|946.6|949.4|944.4|95
1652767500000|2022-05-17 06:05:00|949.8|944.8|950.4|945.4|951.3|946.3|949.7|944.7|90
1652767800000|2022-05-17 06:10:00|951.3|946.3|951.4|946.4|951.6|946.6|950.5|945.5|109
1652768100000|2022-05-17 06:15:00|951.3|946.3|949|944|951.3|946.3|949|944|55
1652768400000|2022-05-17 06:20:00|949.4|944.4|948.3|943.3|949.7|944.7|948.3|943.3|77
1652768700000|2022-05-17 06:25:00|948.2|943.2|948.5|943.5|949.1|944.1|948.1|943.1|27
1652769000000|2022-05-17 06:30:00|948.4|943.4|948.7|943.7|948.8|943.8|948|943|69
1652769300000|2022-05-17 06:35:00|948.8|943.8|949.6|944.6|950.5|945.5|948.8|943.8|60
1652769600000|2022-05-17 06:40:00|949.7|944.7|949.3|944.3|950.1|945.1|949.3|944.3|53
1652769900000|2022-05-17 06:45:00|949.4|944.4|949.1|944.1|949.5|944.5|948.9|943.9|22
1652770200000|2022-05-17 06:50:00|949.5|944.5|949.8|944.8|950.1|945.1|949.3|944.3|63
1652770500000|2022-05-17 06:55:00|949.7|944.7|951.1|946.1|951.1|946.1|949.7|944.7|50
1652770800000|2022-05-17 07:00:00|951|946|949.6|944.6|951|946|949.2|944.2|122
1652771100000|2022-05-17 07:05:00|949.7|944.7|947.6|942.6|949.7|944.7|947.6|942.6|71
1652771400000|2022-05-17 07:10:00|947.5|942.5|945.9|940.9|947.9|942.9|945.9|940.9|102
1652771700000|2022-05-17 07:15:00|946|941|946|941|946.2|941.2|945.4|940.4|49
1652772000000|2022-05-17 07:20:00|945.8|940.8|944.5|939.5|945.8|940.8|944.3|939.3|86
1652772300000|2022-05-17 07:25:00|944.4|939.4|945.1|940.1|945.2|940.2|944|939|91
1652772600000|2022-05-17 07:30:00|945.3|940.3|946.1|941.1|946.7|941.7|945.3|940.3|67
1652772900000|2022-05-17 07:35:00|946.2|941.2|947.2|942.2|947.2|942.2|946.2|941.2|32
1652773200000|2022-05-17 07:40:00|947|942|946.3|941.3|947|942|946.3|941.3|23
1652773500000|2022-05-17 07:45:00|946.4|941.4|945.5|940.5|946.6|941.6|945.4|940.4|46
1652773800000|2022-05-17 07:50:00|945.7|940.7|945.1|940.1|945.7|940.7|944.5|939.5|62
1652774100000|2022-05-17 07:55:00|945|940|945.3|940.3|945.6|940.6|944.5|939.5|71
1652774400000|2022-05-17 08:00:00|945.2|940.2|947|942|947|942|945.1|940.1|95
1652774700000|2022-05-17 08:05:00|946.9|941.9|949.9|944.9|950|945|946.9|941.9|111
1652775000000|2022-05-17 08:10:00|949.8|944.8|951.7|946.7|952|947|949.8|944.8|70
1652775300000|2022-05-17 08:15:00|951.6|946.6|951.6|946.6|952.3|947.3|950.4|945.4|103
1652775600000|2022-05-17 08:20:00|951.7|946.7|951.2|946.2|952.2|947.2|951|946|100
1652775900000|2022-05-17 08:25:00|951|946|951.1|946.1|951.7|946.7|950.7|945.7|103
1652776200000|2022-05-17 08:30:00|950.9|945.9|950.6|945.6|951.2|946.2|950.6|945.6|65
1652776500000|2022-05-17 08:35:00|950.7|945.7|950.8|945.8|951.4|946.4|950.1|945.1|64
1652776800000|2022-05-17 08:40:00|950.7|945.7|953.2|948.2|953.3|948.3|950.7|945.7|100
1652777100000|2022-05-17 08:45:00|953.3|948.3|953.8|948.8|955.4|950.4|953.2|948.2|84
1652777400000|2022-05-17 08:50:00|953.7|948.7|952.9|947.9|953.8|948.8|952.5|947.5|69
1652777700000|2022-05-17 08:55:00|952.8|947.8|953.6|948.6|954.1|949.1|952.5|947.5|54
1652778000000|2022-05-17 09:00:00|953.7|948.7|955.2|950.2|955.5|950.5|953.7|948.7|72
1652778300000|2022-05-17 09:05:00|955.1|950.1|956.3|951.3|957.3|952.3|955.1|950.1|59
1652778600000|2022-05-17 09:10:00|956.4|951.4|956.4|951.4|957.1|952.1|956.2|951.2|51
1652778900000|2022-05-17 09:15:00|956.5|951.5|955.9|950.9|957.1|952.1|955.8|950.8|102
1652779200000|2022-05-17 09:20:00|956|951|955.8|950.8|956.1|951.1|955.4|950.4|94
1652779500000|2022-05-17 09:25:00|955.7|950.7|955.6|950.6|956.4|951.4|955.6|950.6|49
1652779800000|2022-05-17 09:30:00|955.5|950.5|954.9|949.9|955.5|950.5|954.8|949.8|54
1652780100000|2022-05-17 09:35:00|955|950|954.7|949.7|955.2|950.2|954.5|949.5|61
1652780400000|2022-05-17 09:40:00|954.6|949.6|953.6|948.6|954.9|949.9|953.2|948.2|61
1652780700000|2022-05-17 09:45:00|953.4|948.4|952.6|947.6|953.6|948.6|952|947|91
1652781000000|2022-05-17 09:50:00|952.5|947.5|953.1|948.1|953.2|948.2|952.5|947.5|67
1652781300000|2022-05-17 09:55:00|953.2|948.2|954.7|949.7|954.9|949.9|952.9|947.9|32
1652781600000|2022-05-17 10:00:00|954.8|949.8|954|949|955.8|950.8|953.5|948.5|106
1652781900000|2022-05-17 10:05:00|953.9|948.9|954.4|949.4|954.8|949.8|953.6|948.6|87
1652782200000|2022-05-17 10:10:00|954.3|949.3|955.4|950.4|955.4|950.4|954.2|949.2|158
1652782500000|2022-05-17 10:15:00|955.5|950.5|957.6|952.6|958.6|953.6|955|950|244
1652782800000|2022-05-17 10:20:00|957.7|952.7|957|952|958.7|953.7|956.9|951.9|137
1652783100000|2022-05-17 10:25:00|956.9|951.9|956.8|951.8|957.8|952.8|956.8|951.8|57
1652783400000|2022-05-17 10:30:00|956.7|951.7|956.5|951.5|957.1|952.1|956.1|951.1|90
1652783700000|2022-05-17 10:35:00|956.4|951.4|957.4|952.4|957.5|952.5|956|951|90
1652784000000|2022-05-17 10:40:00|957.3|952.3|956.3|951.3|957.5|952.5|956.2|951.2|59
1652784300000|2022-05-17 10:45:00|956.2|951.2|955.9|950.9|957|952|955.8|950.8|123
1652784600000|2022-05-17 10:50:00|956|951|956.1|951.1|956.5|951.5|955.9|950.9|49
1652784900000|2022-05-17 10:55:00|956.2|951.2|956.7|951.7|957|952|956.2|951.2|52
1652785200000|2022-05-17 11:00:00|956.6|951.6|957.3|952.3|957.5|952.5|956.5|951.5|88
1652785500000|2022-05-17 11:05:00|957.2|952.2|957.9|952.9|958.1|953.1|957|952|88
1652785800000|2022-05-17 11:10:00|958|953|957.6|952.6|958.8|953.8|957.6|952.6|50
1652786100000|2022-05-17 11:15:00|957.7|952.7|957.5|952.5|958.2|953.2|957.3|952.3|40
1652786400000|2022-05-17 11:20:00|957.6|952.6|958|953|958.2|953.2|957.2|952.2|53
1652786700000|2022-05-17 11:25:00|958.2|953.2|958.6|953.6|959.3|954.3|957.9|952.9|86
1652787000000|2022-05-17 11:30:00|958.8|953.8|961.9|956.9|963.1|958.1|958.6|953.6|231
1652787300000|2022-05-17 11:35:00|962|957|961.9|956.9|963|958|960.4|955.4|179
1652787600000|2022-05-17 11:40:00|961.8|956.8|961.5|956.5|962.8|957.8|960.2|955.2|205
1652787900000|2022-05-17 11:45:00|961.6|956.6|960.8|955.8|963|958|960.6|955.6|71
1652788200000|2022-05-17 11:50:00|960.6|955.6|962.7|957.7|963.1|958.1|960.4|955.4|88
1652788500000|2022-05-17 11:55:00|962.8|957.8|958.9|953.9|962.8|957.8|958.9|953.9|63
1652788800000|2022-05-17 12:00:00|958.7|953.7|961.2|956.2|961.6|956.6|958.7|953.7|192
1652789100000|2022-05-17 12:05:00|961.3|956.3|965.1|960.1|965.5|960.5|961.3|956.3|234
1652789400000|2022-05-17 12:10:00|965.3|960.3|966.7|961.7|967.5|962.5|965.1|960.1|371
1652789700000|2022-05-17 12:15:00|966.8|961.8|963.4|958.4|968|963|963.3|958.3|364
1652790000000|2022-05-17 12:20:00|963.3|958.3|962.7|957.7|964.9|959.9|962|957|220
1652790300000|2022-05-17 12:25:00|962.8|957.8|962.9|957.9|964.3|959.3|962.2|957.2|246
1652790600000|2022-05-17 12:30:00|963.1|958.1|960.4|955.4|965.2|959.4|959.1|954.1|256
1652790900000|2022-05-17 12:35:00|960.3|955.3|959.8|954.8|962.4|957.4|958.3|953.3|247
1652791200000|2022-05-17 12:40:00|959.6|954.6|961.5|956.5|962.4|957.4|959.2|954.2|165
1652791500000|2022-05-17 12:45:00|961.6|956.6|965|960|965.3|960.3|961.4|956.4|375
1652791800000|2022-05-17 12:50:00|965.2|960.2|965.9|960.9|966.5|961.5|964.7|959.7|181
1652792100000|2022-05-17 12:55:00|966.2|961.2|963.3|958.3|967|962|963.3|958.3|191
1652792400000|2022-05-17 13:00:00|963.4|958.4|961.7|956.7|965.3|960.3|960.6|955.6|230
1652792700000|2022-05-17 13:05:00|962.2|957.2|960.5|955.5|963.1|958.1|959.9|954.9|134
1652793000000|2022-05-17 13:10:00|960.6|955.6|961|956|961.5|956.5|960.3|955.3|162
1652793300000|2022-05-17 13:15:00|960.9|955.9|960.3|955.3|961|956|959.1|954.1|148
1652793600000|2022-05-17 13:20:00|960.4|955.4|962.4|957.4|963.1|958.1|960.4|955.4|127
1652793900000|2022-05-17 13:25:00|962.6|957.6|961.9|956.9|963|958|961.4|956.4|196
1652794200000|2022-05-17 13:30:00|961.7|956.7|957.4|952.4|962.1|957.1|957.2|952.2|300
1652794500000|2022-05-17 13:35:00|957.5|952.5|961.8|956.8|961.8|956.8|957.2|952.2|259
1652794800000|2022-05-17 13:40:00|961.9|956.9|961.3|956.3|963.3|958.3|960.8|955.8|191
1652795100000|2022-05-17 13:45:00|961|956|957.8|952.8|961.4|956.4|957.1|952.1|276
1652795400000|2022-05-17 13:50:00|957.7|952.7|962.1|957.1|962.2|957.2|957.7|952.7|235
1652795700000|2022-05-17 13:55:00|962.3|957.3|962.9|957.9|963.4|958.4|961.8|956.8|204
1652796000000|2022-05-17 14:00:00|962.3|957.3|962|957|964.2|959.2|961.9|956.9|274
1652796300000|2022-05-17 14:05:00|962.1|957.1|960.9|955.9|962.2|957.2|959.4|954.4|232
1652796600000|2022-05-17 14:10:00|960.8|955.8|956.5|951.5|961.2|956.2|956.4|951.4|191
1652796900000|2022-05-17 14:15:00|956.6|951.6|958.1|953.1|958.1|953.1|955.5|950.5|154
1652797200000|2022-05-17 14:20:00|958.2|953.2|960.4|955.4|960.5|955.5|957.7|952.7|248
1652797500000|2022-05-17 14:25:00|960.5|955.5|963.3|958.3|963.3|958.3|960.5|955.5|187
1652797800000|2022-05-17 14:30:00|963|958|960.7|955.7|963.9|958.9|960.4|955.4|144
1652798100000|2022-05-17 14:35:00|960.8|955.8|963.1|958.1|963.2|958.2|959.2|954.2|192
1652798400000|2022-05-17 14:40:00|963|958|958.3|953.3|963|958|957.7|952.7|214
1652798700000|2022-05-17 14:45:00|958.5|953.5|958.4|953.4|960.1|955.1|958.1|953.1|220
1652799000000|2022-05-17 14:50:00|958.5|953.5|959.4|954.4|959.6|954.6|957.7|952.7|237
1652799300000|2022-05-17 14:55:00|959.5|954.5|961|956|961.5|956.5|959.3|954.3|258
1652799600000|2022-05-17 15:00:00|960.9|955.9|961.4|956.4|961.7|956.7|960|955|320
1652799900000|2022-05-17 15:05:00|961.9|956.9|960.6|955.6|962.4|957.4|960.3|955.3|205
1652800200000|2022-05-17 15:10:00|960.8|955.8|960|955|961.4|956.4|959.7|954.7|121
1652800500000|2022-05-17 15:15:00|960.1|955.1|960.8|955.8|961.5|956.5|959.8|954.8|119
1652800800000|2022-05-17 15:20:00|960.5|955.5|960.4|955.4|961.4|956.4|959.7|954.7|134
1652801100000|2022-05-17 15:25:00|960.6|955.6|961.8|956.8|962.1|957.1|960.6|955.6|103
1652801400000|2022-05-17 15:30:00|961.6|956.6|961.1|956.1|961.9|956.9|960.1|955.1|201
1652801700000|2022-05-17 15:35:00|960.9|955.9|959.4|954.4|961.7|956.7|959.4|954.4|109
1652802000000|2022-05-17 15:40:00|959.3|954.3|959|954|960.1|955.1|958.8|953.8|74
1652802300000|2022-05-17 15:45:00|958.8|953.8|957.5|952.5|959.2|954.2|957.5|952.5|152
1652802600000|2022-05-17 15:50:00|957.7|952.7|956.4|951.4|958|953|956.3|951.3|130
1652802900000|2022-05-17 15:55:00|956.3|951.3|955.8|950.8|956.7|951.7|955.6|950.6|125
1652803200000|2022-05-17 16:00:00|955.9|950.9|955.5|950.5|956.5|951.5|954.7|949.7|115
1652803500000|2022-05-17 16:05:00|955.1|950.1|955.7|950.7|956.3|951.3|955.1|950.1|166
1652803800000|2022-05-17 16:10:00|955.8|950.8|956.1|951.1|956.5|951.5|955|950|155
1652804100000|2022-05-17 16:15:00|956.2|951.2|957.4|952.4|957.5|952.5|956.1|951.1|99
1652804400000|2022-05-17 16:20:00|957.3|952.3|957.5|952.5|957.8|952.8|956.9|951.9|80
1652804700000|2022-05-17 16:25:00|957.4|952.4|956.7|951.7|957.6|952.6|956.7|951.7|92
1652805000000|2022-05-17 16:30:00|956.6|951.6|957.4|952.4|957.7|952.7|956.3|951.3|72
1652805300000|2022-05-17 16:35:00|957.5|952.5|957.1|952.1|957.8|952.8|957|952|76
1652805600000|2022-05-17 16:40:00|957.2|952.2|957.8|952.8|957.8|952.8|956.7|951.7|56
1652805900000|2022-05-17 16:45:00|957.9|952.9|958|953|958.4|953.4|957.8|952.8|60
1652806200000|2022-05-17 16:50:00|957.9|952.9|956.4|951.4|957.9|952.9|956.2|951.2|103
1652806500000|2022-05-17 16:55:00|956.5|951.5|957.5|952.5|957.9|952.9|956.1|951.1|82
1652806800000|2022-05-17 17:00:00|957.7|952.7|958.5|953.5|958.9|953.9|957.2|952.2|150
1652807100000|2022-05-17 17:05:00|958.6|953.6|958.9|953.9|959.1|954.1|958.2|953.2|31
1652807400000|2022-05-17 17:10:00|959|954|959|954|959.9|954.9|958.8|953.8|83
1652807700000|2022-05-17 17:15:00|959.3|954.3|959.5|954.5|960.1|955.1|959.3|954.3|46
1652808000000|2022-05-17 17:20:00|959.6|954.6|958.7|953.7|959.8|954.8|958.5|953.5|109
1652808300000|2022-05-17 17:25:00|958.6|953.6|959.2|954.2|959.4|954.4|958.5|953.5|107
1652808600000|2022-05-17 17:30:00|959.1|954.1|959.1|954.1|959.5|954.5|959|954|60
1652808900000|2022-05-17 17:35:00|958.9|953.9|958.4|953.4|958.9|953.9|958.2|953.2|51
1652809200000|2022-05-17 17:40:00|958.3|953.3|958.4|953.4|958.8|953.8|958.3|953.3|24
1652809500000|2022-05-17 17:45:00|958.3|953.3|958.8|953.8|958.8|953.8|958|953|57
1652809800000|2022-05-17 17:50:00|958.9|953.9|958.7|953.7|959.2|954.2|958.7|953.7|24
1652810100000|2022-05-17 17:55:00|958.8|953.8|958.2|953.2|959|954|958.1|953.1|35
1652810400000|2022-05-17 18:00:00|958.3|953.3|957.4|952.4|958.4|953.4|956.7|951.7|102
1652810700000|2022-05-17 18:05:00|957.5|952.5|958.2|953.2|958.9|953.9|956.8|951.8|167
1652811000000|2022-05-17 18:10:00|958.3|953.3|956|947.9|958.3|953.3|953.3|947.6|278
1652811300000|2022-05-17 18:15:00|956.1|948|956.3|948.1|956.3|949.6|953.6|947.1|313
1652811600000|2022-05-17 18:20:00|956|948|954.1|949.1|956.2|949.3|952.6|946.5|341
1652811900000|2022-05-17 18:25:00|954|949|953.7|948.7|955.6|949.9|953.5|947.2|202
1652812200000|2022-05-17 18:30:00|953.6|948.6|951.9|946.9|955.3|949.6|951.9|946|384
1652812500000|2022-05-17 18:35:00|951.8|946.8|952.3|947.3|952.5|947.5|951.3|946.3|222
1652812800000|2022-05-17 18:40:00|952.4|947.4|955|946.9|955.1|948.7|952.4|946.2|221
1652813100000|2022-05-17 18:45:00|955.1|947.1|955.4|950.4|955.9|950.5|953.5|947|171
1652813400000|2022-05-17 18:50:00|955.3|950.3|954.7|949.7|955.4|950.4|954.4|949.4|159
1652813700000|2022-05-17 18:55:00|954.6|949.6|954.3|949.3|955.7|950.7|953.7|948.7|185
1652814000000|2022-05-17 19:00:00|954.2|949.2|954.2|949.2|954.8|949.8|953.8|948.8|107
1652814300000|2022-05-17 19:05:00|954.1|949.1|954.7|949.7|954.7|949.7|953.5|948.5|76
1652814600000|2022-05-17 19:10:00|954.6|949.6|953.8|948.8|954.7|949.7|953.7|948.7|71
1652814900000|2022-05-17 19:15:00|953.7|948.7|954.4|949.4|954.6|949.6|953.6|948.6|73
1652815200000|2022-05-17 19:20:00|954.3|949.3|955|950|955.2|950.2|954.1|949.1|72
1652815500000|2022-05-17 19:25:00|955.1|950.1|954.4|949.4|955.4|950.4|953.9|948.9|42
1652815800000|2022-05-17 19:30:00|954.3|949.3|955.6|950.6|955.9|950.9|954.3|949.3|90
1652816100000|2022-05-17 19:35:00|955.7|950.7|956.5|951.5|956.8|951.8|955.6|950.6|44
1652816400000|2022-05-17 19:40:00|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|80
1652816700000|2022-05-17 19:45:00|956.7|951.7|955.7|950.7|957.1|952.1|955.7|950.7|86
1652817000000|2022-05-17 19:50:00|955.8|950.8|956.1|951.1|956.2|951.2|955.7|950.7|107
1652817300000|2022-05-17 19:55:00|956|951|956.1|951.1|956.9|951.9|955.9|950.9|93
1652817600000|2022-05-17 20:00:00|957.7|949.5|958|949.9|958.4|950.2|957.4|949.2|99
1652817900000|2022-05-17 20:05:00|958.1|949.8|958|950|958.3|950.1|958|949.8|72
1652818200000|2022-05-17 20:10:00|956.5|951.5|956.7|951.7|958.2|951.7|956.5|949.9|51
1652818500000|2022-05-17 20:15:00|958.2|950.2|956.8|951.8|958.2|951.9|956.6|950.2|36
1652818800000|2022-05-17 20:20:00|956.7|951.7|956.6|951.6|957.1|952.1|956.6|951.6|19
1652819100000|2022-05-17 20:25:00|956.5|951.5|955.9|950.9|957.7|951.5|955.8|949.4|52
1652819400000|2022-05-17 20:30:00|957.4|949.4|957.9|949.7|957.9|951.2|955.9|949.4|67
1652819700000|2022-05-17 20:35:00|957.8|949.8|957.3|952.3|958.3|952.3|956.7|949.7|51
1652820000000|2022-05-17 20:40:00|957.5|952.5|957.5|952.5|957.9|952.9|957.4|952.4|19
1652820300000|2022-05-17 20:45:00|957.6|952.6|957.8|952.8|959.2|952.9|957.5|951.2|49
1652820600000|2022-05-17 20:50:00|957.9|952.9|957.9|952.9|957.9|952.9|957.6|952.6|4
1652820900000|2022-05-17 20:55:00|958.8|950.7|960.7|949.7|960.8|950.7|958.8|949.5|52
1652824800000|2022-05-17 22:00:00|960.1|949.1|956.6|951.6|960.6|951.9|956.6|948.9|60
1652825100000|2022-05-17 22:05:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|19
1652825400000|2022-05-17 22:10:00|956.4|951.4|956.5|951.5|956.7|951.7|956|951|20
1652825700000|2022-05-17 22:15:00|956.4|951.4|956.2|951.2|956.9|951.9|955.5|950.5|19
1652826000000|2022-05-17 22:20:00|956.1|951.1|954.3|949.3|956.2|951.2|954.3|949.3|33
1652826300000|2022-05-17 22:25:00|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|23
1652826600000|2022-05-17 22:30:00|954.6|949.6|955.7|950.7|955.7|950.7|954.6|949.6|11
1652826900000|2022-05-17 22:35:00|955.8|950.8|957.2|949.2|957.2|950.8|955.7|949.2|3
1652827200000|2022-05-17 22:40:00|957.3|949.3|955.9|950.9|957.4|950.9|955.8|949.3|4
1652827500000|2022-05-17 22:45:00|956|951|955.5|950.5|957.8|951.3|955|949.6|30
1652827800000|2022-05-17 22:50:00|955.6|950.6|955.1|950.1|956.6|951.6|954.6|949.6|44
1652828100000|2022-05-17 22:55:00|955.2|950.2|954.8|949.8|956.6|950.3|954.5|948.1|60
1652828400000|2022-05-17 23:00:00|955.2|950.2|955|950|955.2|950.2|954.8|949.8|13
1652828700000|2022-05-17 23:05:00|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|4
1652829000000|2022-05-17 23:10:00|955|950|955.3|950.3|955.4|950.4|954.8|949.8|17
1652829300000|2022-05-17 23:15:00|955.2|950.2|955.7|950.7|955.8|950.8|954.9|949.9|33
1652829600000|2022-05-17 23:20:00|955.6|950.6|956.3|951.3|956.5|951.5|955.6|950.6|9
1652829900000|2022-05-17 23:25:00|955.7|950.7|955.4|950.4|955.7|950.7|955.3|950.3|20
1652830200000|2022-05-17 23:30:00|955.6|950.6|956.3|951.3|956.6|951.6|955.5|950.5|28
1652830500000|2022-05-17 23:35:00|956.1|951.1|955.6|950.6|956.1|951.1|955.6|950.6|14
1652830800000|2022-05-17 23:40:00|955.5|950.5|955.5|950.5|956.2|951.2|955.1|950.1|35
1652831100000|2022-05-17 23:45:00|955.6|950.6|954.2|949.2|955.7|950.7|954.2|949.2|50
1652831400000|2022-05-17 23:50:00|954.3|949.3|954.8|949.8|955.2|950.2|954.3|949.3|46
1652831700000|2022-05-17 23:55:00|955|950|955.2|950.2|955.9|950.9|954.7|949.7|36
1652832000000|2022-05-18 00:00:00|955.6|950.6|956.2|951.2|956.6|951.6|955|950|59
1652832300000|2022-05-18 00:05:00|956.3|951.3|958.3|953.3|958.4|953.4|956.3|951.3|41
1652832600000|2022-05-18 00:10:00|958.5|953.5|958.8|953.8|958.9|953.9|958.1|953.1|62
1652832900000|2022-05-18 00:15:00|958.9|953.9|959|954|959.6|954.6|958.7|953.7|64
1652833200000|2022-05-18 00:20:00|959.1|954.1|959.1|954.1|959.6|954.6|958|953|100
1652833500000|2022-05-18 00:25:00|959|954|959.5|954.5|959.6|954.6|959|954|15
1652833800000|2022-05-18 00:30:00|959.4|954.4|959.5|954.5|959.7|954.7|959.3|954.3|22
1652834100000|2022-05-18 00:35:00|959.6|954.6|959.3|954.3|959.7|954.7|959.2|954.2|64
1652834400000|2022-05-18 00:40:00|959.2|954.2|958.5|953.5|959.3|954.3|958.3|953.3|49
1652834700000|2022-05-18 00:45:00|958.4|953.4|958.6|953.6|958.8|953.8|958.4|953.4|28
1652835000000|2022-05-18 00:50:00|958.3|953.3|958.4|953.4|958.5|953.5|958.2|953.2|27
1652835300000|2022-05-18 00:55:00|958.3|953.3|957.9|952.9|958.4|953.4|957.7|952.7|71
1652835600000|2022-05-18 01:00:00|958.1|953.1|957.9|952.9|958.4|953.4|957.8|952.8|119
1652835900000|2022-05-18 01:05:00|958|953|957.5|952.5|958.1|953.1|956.7|951.7|77
1652836200000|2022-05-18 01:10:00|957.3|952.3|957.1|952.1|957.8|952.8|957.1|952.1|55
1652836500000|2022-05-18 01:15:00|957|952|957.4|952.4|957.4|952.4|956.6|951.6|52
1652836800000|2022-05-18 01:20:00|957.5|952.5|956.9|951.9|957.5|952.5|956.7|951.7|68
1652837100000|2022-05-18 01:25:00|957|952|957.1|952.1|957.1|952.1|956.8|951.8|10
1652837400000|2022-05-18 01:30:00|957|952|954.3|949.3|957|952|954.2|949.2|100
1652837700000|2022-05-18 01:35:00|954.4|949.4|954.8|949.8|955|950|954.2|949.2|127
1652838000000|2022-05-18 01:40:00|954.9|949.9|953.4|948.4|954.9|949.9|953.4|948.4|119
1652838300000|2022-05-18 01:45:00|953.5|948.5|953.2|948.2|953.7|948.7|952.8|947.8|51
1652838600000|2022-05-18 01:50:00|953.3|948.3|952.8|947.8|953.6|948.6|952.8|947.8|20
1652838900000|2022-05-18 01:55:00|952.6|947.6|953.2|948.2|953.6|948.6|952.4|947.4|114
1652839200000|2022-05-18 02:00:00|953.3|948.3|954.2|949.2|954.3|949.3|953|948|95
1652839500000|2022-05-18 02:05:00|954.1|949.1|953.2|948.2|954.4|949.4|952.7|947.7|88
1652839800000|2022-05-18 02:10:00|953.4|948.4|952.7|947.7|953.6|948.6|952.7|947.7|63
1652840100000|2022-05-18 02:15:00|952.6|947.6|953.9|948.9|953.9|948.9|952.2|947.2|26
1652840400000|2022-05-18 02:20:00|954.1|949.1|954.2|949.2|954.2|949.2|953.1|948.1|26
1652840700000|2022-05-18 02:25:00|954.1|949.1|954.3|949.3|954.3|949.3|953.8|948.8|48
1652841000000|2022-05-18 02:30:00|954.4|949.4|953.5|948.5|954.4|949.4|953.3|948.3|66
1652841300000|2022-05-18 02:35:00|953.6|948.6|952.4|947.4|953.6|948.6|952.4|947.4|81
1652841600000|2022-05-18 02:40:00|952.6|947.6|953.6|948.6|953.7|948.7|952.6|947.6|75
1652841900000|2022-05-18 02:45:00|953.5|948.5|953.4|948.4|953.6|948.6|953.2|948.2|62
1652842200000|2022-05-18 02:50:00|953.5|948.5|954.4|949.4|954.4|949.4|953.5|948.5|28
1652842500000|2022-05-18 02:55:00|954.3|949.3|954.4|949.4|954.7|949.7|954|949|44
1652842800000|2022-05-18 03:00:00|954.3|949.3|954.2|949.2|954.9|949.9|953.9|948.9|44
1652843100000|2022-05-18 03:05:00|954.3|949.3|953.5|948.5|954.4|949.4|953.3|948.3|58
1652843400000|2022-05-18 03:10:00|953.4|948.4|953.1|948.1|953.6|948.6|953|948|51
1652843700000|2022-05-18 03:15:00|953.2|948.2|952.3|947.3|953.2|948.2|952|947|54
1652844000000|2022-05-18 03:20:00|952.2|947.2|951.1|946.1|952.3|947.3|950|945|62
1652844300000|2022-05-18 03:25:00|950.9|945.9|951.1|946.1|951.4|946.4|950.6|945.6|50
1652844600000|2022-05-18 03:30:00|951.2|946.2|951.5|946.5|952.1|947.1|951.1|946.1|57
1652844900000|2022-05-18 03:35:00|951.6|946.6|951.2|946.2|951.9|946.9|951|946|61
1652845200000|2022-05-18 03:40:00|951.1|946.1|951.3|946.3|951.7|946.7|950.9|945.9|52
1652845500000|2022-05-18 03:45:00|951.2|946.2|951.2|946.2|951.4|946.4|950.9|945.9|50
1652845800000|2022-05-18 03:50:00|951.3|946.3|951.9|946.9|952|947|951.2|946.2|33
1652846100000|2022-05-18 03:55:00|951.8|946.8|952.3|947.3|952.4|947.4|951.1|946.1|29
1652846400000|2022-05-18 04:00:00|952.1|947.1|952.8|947.8|952.9|947.9|951.9|946.9|55
1652846700000|2022-05-18 04:05:00|952.7|947.7|952.9|947.9|953.5|948.5|952.4|947.4|27
1652847000000|2022-05-18 04:10:00|953.1|948.1|952.8|947.8|953.1|948.1|952.7|947.7|46
1652847300000|2022-05-18 04:15:00|952.9|947.9|952.6|947.6|953.1|948.1|952.6|947.6|17
1652847600000|2022-05-18 04:20:00|952.7|947.7|952.8|947.8|953.2|948.2|952.6|947.6|40
1652847900000|2022-05-18 04:25:00|952.7|947.7|952|947|952.8|947.8|952|947|32
1652848200000|2022-05-18 04:30:00|952.4|947.4|952.4|947.4|952.6|947.6|952|947|39
1652848500000|2022-05-18 04:35:00|952.5|947.5|953.6|948.6|953.7|948.7|952.5|947.5|27
1652848800000|2022-05-18 04:40:00|953.8|948.8|953.9|948.9|953.9|948.9|953|948|57
1652849100000|2022-05-18 04:45:00|954|949|953.9|948.9|954|949|953.5|948.5|27
1652849400000|2022-05-18 04:50:00|954|949|953.3|948.3|954.2|949.2|953|948|30
1652849700000|2022-05-18 04:55:00|953.2|948.2|953.6|948.6|954.6|949.6|953.2|948.2|50
1652850000000|2022-05-18 05:00:00|953.7|948.7|955.6|950.6|955.6|950.6|953.7|948.7|52
1652850300000|2022-05-18 05:05:00|955.7|950.7|956.4|951.4|956.4|951.4|955.3|950.3|65
1652850600000|2022-05-18 05:10:00|956.5|951.5|956.8|951.8|957.4|952.4|956.1|951.1|48
1652850900000|2022-05-18 05:15:00|956.7|951.7|956.7|951.7|957.2|952.2|956.4|951.4|49
1652851200000|2022-05-18 05:20:00|956.8|951.8|956.3|951.3|957.1|952.1|956|951|89
1652851500000|2022-05-18 05:25:00|956.4|951.4|956.2|951.2|956.8|951.8|955.9|950.9|43
1652851800000|2022-05-18 05:30:00|956.3|951.3|957.2|952.2|957.3|952.3|955.9|950.9|67
1652852100000|2022-05-18 05:35:00|957.3|952.3|957.5|952.5|958|953|957.3|952.3|44
1652852400000|2022-05-18 05:40:00|957.4|952.4|957.1|952.1|957.4|952.4|956.6|951.6|41
1652852700000|2022-05-18 05:45:00|957.2|952.2|957.7|952.7|958.1|953.1|957|952|53
1652853000000|2022-05-18 05:50:00|957.6|952.6|957.8|952.8|958|953|957.2|952.2|64
1652853300000|2022-05-18 05:55:00|957.9|952.9|959.1|954.1|959.2|954.2|957.3|952.3|63
1652853600000|2022-05-18 06:00:00|959|954|959.3|954.3|959.3|954.3|958.7|953.7|97
1652853900000|2022-05-18 06:05:00|959.2|954.2|959.3|954.3|960.6|955.6|959.1|954.1|128
1652854200000|2022-05-18 06:10:00|959.2|954.2|959.3|954.3|960.1|955.1|959.2|954.2|60
1652854500000|2022-05-18 06:15:00|959.2|954.2|958.8|953.8|959.4|954.4|958.5|953.5|68
1652854800000|2022-05-18 06:20:00|958.9|953.9|958.8|953.8|959|954|958.3|953.3|86
1652855100000|2022-05-18 06:25:00|958.9|953.9|959.5|954.5|959.9|954.9|958.8|953.8|58
1652855400000|2022-05-18 06:30:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|45
1652855700000|2022-05-18 06:35:00|959.9|954.9|958.5|953.5|959.9|954.9|958.4|953.4|54
1652856000000|2022-05-18 06:40:00|958.4|953.4|958.2|953.2|958.5|953.5|958|953|57
1652856300000|2022-05-18 06:45:00|958.3|953.3|958.4|953.4|958.4|953.4|958|953|67
1652856600000|2022-05-18 06:50:00|958.5|953.5|958.4|953.4|958.6|953.6|958.3|953.3|31
1652856900000|2022-05-18 06:55:00|958.5|953.5|957.7|952.7|958.7|953.7|957.3|952.3|60
1652857200000|2022-05-18 07:00:00|957.3|952.3|960.6|955.6|960.7|955.7|956.6|951.6|154
1652857500000|2022-05-18 07:05:00|960.5|955.5|961.4|956.4|961.4|956.4|959.4|954.4|125
1652857800000|2022-05-18 07:10:00|961.3|956.3|959.1|954.1|961.5|956.5|958.8|953.8|101
1652858100000|2022-05-18 07:15:00|959|954|961.1|956.1|961.2|956.2|959|954|57
1652858400000|2022-05-18 07:20:00|961.4|956.4|962.8|957.8|963|958|961.2|956.2|101
1652858700000|2022-05-18 07:25:00|962.7|957.7|962|957|962.9|957.9|961.9|956.9|87
1652859000000|2022-05-18 07:30:00|962.1|957.1|964.4|959.4|964.5|959.5|962.1|957.1|73
1652859300000|2022-05-18 07:35:00|964.5|959.5|965.3|960.3|965.8|960.8|963.7|958.7|80
1652859600000|2022-05-18 07:40:00|965.2|960.2|964.7|959.7|966.7|961.7|964.2|959.2|76
1652859900000|2022-05-18 07:45:00|964.6|959.6|963.4|958.4|964.6|959.6|963|958|104
1652860200000|2022-05-18 07:50:00|963.5|958.5|965|960|965.1|960.1|963.3|958.3|69
1652860500000|2022-05-18 07:55:00|965.1|960.1|966.5|961.5|966.5|961.5|964.8|959.8|62
1652860800000|2022-05-18 08:00:00|966.6|961.6|965.8|960.8|966.6|961.6|965.5|960.5|79
1652861100000|2022-05-18 08:05:00|965.9|960.9|965.6|960.6|965.9|960.9|965.2|960.2|72
1652861400000|2022-05-18 08:10:00|965.7|960.7|967.4|962.4|968.7|963.7|965.7|960.7|73
1652861700000|2022-05-18 08:15:00|967.5|962.5|967.4|962.4|967.5|962.5|966.7|961.7|76
1652862000000|2022-05-18 08:20:00|967.3|962.3|965.6|960.6|967.3|962.3|965|960|43
1652862300000|2022-05-18 08:25:00|965.5|960.5|966|961|966.6|961.6|965.5|960.5|92
1652862600000|2022-05-18 08:30:00|966.1|961.1|965.7|960.7|966.4|961.4|965.7|960.7|51
1652862900000|2022-05-18 08:35:00|965.6|960.6|964|959|965.7|960.7|963.6|958.6|82
1652863200000|2022-05-18 08:40:00|964.1|959.1|964.6|959.6|965.1|960.1|964.1|959.1|70
1652863500000|2022-05-18 08:45:00|964.7|959.7|965.9|960.9|965.9|960.9|964.1|959.1|103
1652863800000|2022-05-18 08:50:00|966|961|963.7|958.7|966.7|961.7|963.5|958.5|83
1652864100000|2022-05-18 08:55:00|963.8|958.8|963.6|958.6|964.6|959.6|963.3|958.3|70
1652864400000|2022-05-18 09:00:00|963.5|958.5|963.4|958.4|964.6|959.6|962.7|957.7|79
1652864700000|2022-05-18 09:05:00|963.3|958.3|963.8|958.8|964.2|959.2|963.3|958.3|49
1652865000000|2022-05-18 09:10:00|963.9|958.9|966.4|961.4|966.4|961.4|963.8|958.8|45
1652865300000|2022-05-18 09:15:00|966.3|961.3|966.4|961.4|966.8|961.8|965.9|960.9|58
1652865600000|2022-05-18 09:20:00|966.3|961.3|967|962|967.2|962.2|966.3|961.3|54
1652865900000|2022-05-18 09:25:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|40
1652866200000|2022-05-18 09:30:00|967.4|962.4|968.5|963.5|968.8|963.8|967.4|962.4|64
1652866500000|2022-05-18 09:35:00|968.6|963.6|968.9|963.9|969.3|964.3|968.5|963.5|55
1652866800000|2022-05-18 09:40:00|968.8|963.8|968.6|963.6|969.2|964.2|968|963|107
1652867100000|2022-05-18 09:45:00|968.7|963.7|969.5|964.5|970.2|965.2|968.7|963.7|51
1652867400000|2022-05-18 09:50:00|969.6|964.6|969.9|964.9|970|965|969.4|964.4|67
1652867700000|2022-05-18 09:55:00|969.8|964.8|971.7|966.7|971.7|966.7|969.3|964.3|69
1652868000000|2022-05-18 10:00:00|971.8|966.8|971.7|966.7|972.2|967.2|971.2|966.2|86
1652868300000|2022-05-18 10:05:00|971.8|966.8|971.2|966.2|971.9|966.9|971.1|966.1|39
1652868600000|2022-05-18 10:10:00|971.1|966.1|971|966|971.1|966.1|970.6|965.6|64
1652868900000|2022-05-18 10:15:00|970.9|965.9|971.5|966.5|971.7|966.7|970.8|965.8|37
1652869200000|2022-05-18 10:20:00|971.4|966.4|971.8|966.8|972.1|967.1|971.4|966.4|33
1652869500000|2022-05-18 10:25:00|971.7|966.7|971.6|966.6|972.1|967.1|971.6|966.6|59
1652869800000|2022-05-18 10:30:00|971.7|966.7|970.5|965.5|971.8|966.8|970.3|965.3|57
1652870100000|2022-05-18 10:35:00|970.6|965.6|970.7|965.7|971.3|966.3|970.5|965.5|63
1652870400000|2022-05-18 10:40:00|970.9|965.9|969.9|964.9|970.9|965.9|969.9|964.9|59
1652870700000|2022-05-18 10:45:00|970|965|970|965|970|965|969.6|964.6|21
1652871000000|2022-05-18 10:50:00|970.1|965.1|969.9|964.9|970.1|965.1|969.5|964.5|78
1652871300000|2022-05-18 10:55:00|969.8|964.8|970.4|965.4|970.4|965.4|969.5|964.5|75
1652871600000|2022-05-18 11:00:00|970.5|965.5|968.2|963.2|970.6|965.6|968.2|963.2|43
1652871900000|2022-05-18 11:05:00|968.1|963.1|967.6|962.6|968.1|963.1|966.4|961.4|70
1652872200000|2022-05-18 11:10:00|967.4|962.4|967|962|967.8|962.8|966.9|961.9|64
1652872500000|2022-05-18 11:15:00|967.1|962.1|967.4|962.4|968.1|963.1|966.5|961.5|72
1652872800000|2022-05-18 11:20:00|967.5|962.5|967.7|962.7|968.2|963.2|967.4|962.4|48
1652873100000|2022-05-18 11:25:00|967.6|962.6|966.3|961.3|967.7|962.7|965.9|960.9|91
1652873400000|2022-05-18 11:30:00|966.4|961.4|966.6|961.6|966.9|961.9|966.3|961.3|58
1652873700000|2022-05-18 11:35:00|966.5|961.5|964.4|959.4|966.5|961.5|964.4|959.4|65
1652874000000|2022-05-18 11:40:00|964.3|959.3|963.4|958.4|964.6|959.6|963.4|958.4|56
1652874300000|2022-05-18 11:45:00|963.5|958.5|962|957|963.5|958.5|962|957|54
1652874600000|2022-05-18 11:50:00|961.9|956.9|960.4|955.4|962|957|959.5|954.5|93
1652874900000|2022-05-18 11:55:00|960.6|955.6|957.2|952.2|960.6|955.6|957.1|952.1|89
1652875200000|2022-05-18 12:00:00|957.1|952.1|958.6|953.6|958.6|953.6|956.5|951.5|162
1652875500000|2022-05-18 12:05:00|958.5|953.5|957.5|952.5|958.5|953.5|956|951|187
1652875800000|2022-05-18 12:10:00|957.7|952.7|958.1|953.1|959.2|954.2|957.3|952.3|136
1652876100000|2022-05-18 12:15:00|957.9|952.9|958.6|953.6|960.3|955.3|957.9|952.9|127
1652876400000|2022-05-18 12:20:00|958|953|955.8|950.8|959.5|954.5|955.5|950.5|196
1652876700000|2022-05-18 12:25:00|956.2|951.2|957.5|952.5|958.1|953.1|954.5|949.5|230
1652877000000|2022-05-18 12:30:00|957.2|952.2|955|950|957.3|952.3|953.6|948.6|126
1652877300000|2022-05-18 12:35:00|954.9|949.9|955.3|950.3|955.9|950.9|954.8|949.8|121
1652877600000|2022-05-18 12:40:00|955.2|950.2|953.2|948.2|955.3|950.3|953|948|138
1652877900000|2022-05-18 12:45:00|953.1|948.1|953.4|948.4|953.8|948.8|952.9|947.9|98
1652878200000|2022-05-18 12:50:00|953.3|948.3|951.3|946.3|953.4|948.4|950.8|945.8|131
1652878500000|2022-05-18 12:55:00|951|946|952.4|947.4|953.1|948.1|950.7|945.7|119
1652878800000|2022-05-18 13:00:00|952.5|947.5|954.5|949.5|954.5|949.5|951|946|152
1652879100000|2022-05-18 13:05:00|954.8|949.8|953.8|948.8|955.7|950.7|952.9|947.9|155
1652879400000|2022-05-18 13:10:00|954.1|949.1|952.2|947.2|954.1|949.1|951.6|946.6|112
1652879700000|2022-05-18 13:15:00|952.1|947.1|951.1|946.1|952.9|947.9|950.6|945.6|131
1652880000000|2022-05-18 13:20:00|951|946|948.1|943.1|951.3|946.3|946.2|941.2|157
1652880300000|2022-05-18 13:25:00|948.4|943.4|949|944|950.1|945.1|947.5|942.5|116
1652880600000|2022-05-18 13:30:00|949.1|944.1|950.5|945.5|950.9|945.9|948.8|943.8|275
1652880900000|2022-05-18 13:35:00|950.4|945.4|948.9|943.9|950.6|945.6|948.6|943.6|198
1652881200000|2022-05-18 13:40:00|948.7|943.7|948.8|943.8|949.8|944.8|948.2|943.2|243
1652881500000|2022-05-18 13:45:00|948.7|943.7|949.7|944.7|950.4|945.4|948.2|943.2|193
1652881800000|2022-05-18 13:50:00|949.8|944.8|948.7|943.7|950.5|945.5|948.6|943.6|174
1652882100000|2022-05-18 13:55:00|948.6|943.6|948.4|943.4|949.7|944.7|947.2|942.2|198
1652882400000|2022-05-18 14:00:00|948.1|943.1|946.2|941.2|948.4|943.4|944.4|939.4|228
1652882700000|2022-05-18 14:05:00|946.3|941.3|945|940|946.4|941.4|943.4|938.4|223
1652883000000|2022-05-18 14:10:00|944.9|939.9|944.6|939.6|945.2|940.2|943.7|938.7|185
1652883300000|2022-05-18 14:15:00|944.7|939.7|944.4|939.4|945.7|940.7|944.1|939.1|175
1652883600000|2022-05-18 14:20:00|944.3|939.3|944.2|939.2|945.6|940.6|943.8|938.8|195
1652883900000|2022-05-18 14:25:00|944.3|939.3|943.6|938.6|944.6|939.6|942.6|937.6|153
1652884200000|2022-05-18 14:30:00|943.5|938.5|944.2|939.2|945|940|943.4|938.4|195
1652884500000|2022-05-18 14:35:00|944.3|939.3|940.2|935.2|944.4|939.4|937.9|932.9|222
1652884800000|2022-05-18 14:40:00|939.7|934.7|941.5|936.5|943.7|938.7|939.5|934.5|178
1652885100000|2022-05-18 14:45:00|941.6|936.6|941.9|936.9|942.6|937.6|939.8|934.8|154
1652885400000|2022-05-18 14:50:00|942|937|943.9|938.9|945|940|940.6|935.6|150
1652885700000|2022-05-18 14:55:00|943.8|938.8|944.1|939.1|945.5|940.5|943.5|938.5|187
1652886000000|2022-05-18 15:00:00|944.2|939.2|942.2|937.2|944.5|939.5|942.2|937.2|119
1652886300000|2022-05-18 15:05:00|942.3|937.3|942.4|937.4|943|938|940.8|935.8|162
1652886600000|2022-05-18 15:10:00|942.3|937.3|943.1|938.1|944|939|941.9|936.9|122
1652886900000|2022-05-18 15:15:00|943|938|936.9|931.9|943.3|938.3|936.7|931.7|149
1652887200000|2022-05-18 15:20:00|937.1|932.1|938.4|933.4|938.9|933.9|935.7|930.7|141
1652887500000|2022-05-18 15:25:00|938.6|933.6|939.7|934.7|940.7|935.7|937|932|147
1652887800000|2022-05-18 15:30:00|939.6|934.6|941.3|936.3|941.9|936.9|939.3|934.3|151
1652888100000|2022-05-18 15:35:00|941.2|936.2|942|937|942.1|937.1|940.9|935.9|154
1652888400000|2022-05-18 15:40:00|941.9|936.9|943.2|938.2|944.1|939.1|941.7|936.7|172
1652888700000|2022-05-18 15:45:00|943.3|938.3|942.7|937.7|943.3|938.3|942|937|161
1652889000000|2022-05-18 15:50:00|942.8|937.8|944.4|939.4|945.3|940.3|942.4|937.4|108
1652889300000|2022-05-18 15:55:00|944.5|939.5|942.9|937.9|944.9|939.9|942.9|937.9|163
1652889600000|2022-05-18 16:00:00|942.7|937.7|942|937|942.9|937.9|941.1|936.1|111
1652889900000|2022-05-18 16:05:00|941.9|936.9|940.9|935.9|942.1|937.1|939.9|934.9|87
1652890200000|2022-05-18 16:10:00|940.8|935.8|941.9|936.9|942.1|937.1|940.3|935.3|133
1652890500000|2022-05-18 16:15:00|942|937|942.3|937.3|943.1|938.1|941.8|936.8|96
1652890800000|2022-05-18 16:20:00|942.4|937.4|940.3|935.3|942.7|937.7|939.7|934.7|100
1652891100000|2022-05-18 16:25:00|940.4|935.4|941.9|936.9|943.4|938.4|940.3|935.3|123
1652891400000|2022-05-18 16:30:00|942|937|941.3|936.3|942|937|939.3|934.3|93
1652891700000|2022-05-18 16:35:00|941.4|936.4|940.3|935.3|941.9|936.9|939.6|934.6|117
1652892000000|2022-05-18 16:40:00|940.4|935.4|940.7|935.7|941.7|936.7|940|935|66
1652892300000|2022-05-18 16:45:00|940.6|935.6|940.9|935.9|941.5|936.5|940.3|935.3|79
1652892600000|2022-05-18 16:50:00|940.8|935.8|940.7|935.7|941.2|936.2|940.7|935.7|41
1652892900000|2022-05-18 16:55:00|940.8|935.8|940.1|935.1|941.2|936.2|939.9|934.9|80
1652893200000|2022-05-18 17:00:00|940.5|935.5|942.4|937.4|942.5|937.5|939.6|934.6|117
1652893500000|2022-05-18 17:05:00|942.2|937.2|940.8|935.8|942.4|937.4|940.3|935.3|99
1652893800000|2022-05-18 17:10:00|941|936|941.9|936.9|941.9|936.9|940.2|935.2|83
1652894100000|2022-05-18 17:15:00|941.8|936.8|941|936|942|937|940.5|935.5|88
1652894400000|2022-05-18 17:20:00|940.9|935.9|940.7|935.7|941.3|936.3|940.3|935.3|119
1652894700000|2022-05-18 17:25:00|940.8|935.8|940.7|935.7|941.2|936.2|940.2|935.2|112
1652895000000|2022-05-18 17:30:00|940.8|935.8|939.7|934.7|940.9|935.9|939.5|934.5|90
1652895300000|2022-05-18 17:35:00|939.8|934.8|939.9|934.9|940|935|939|934|70
1652895600000|2022-05-18 17:40:00|940|935|939.5|934.5|940|935|938.9|933.9|80
1652895900000|2022-05-18 17:45:00|939.4|934.4|938.6|933.6|939.4|934.4|938.1|933.1|79
1652896200000|2022-05-18 17:50:00|938.3|933.3|939.7|934.7|940|935|938.3|933.3|47
1652896500000|2022-05-18 17:55:00|939.8|934.8|939.9|934.9|940.2|935.2|939.4|934.4|106
1652896800000|2022-05-18 18:00:00|939.8|934.8|939.6|934.6|940.1|935.1|939|934|133
1652897100000|2022-05-18 18:05:00|939.7|934.7|939.7|934.7|939.9|934.9|938.7|933.7|66
1652897400000|2022-05-18 18:10:00|939.5|934.5|938.8|933.8|940.1|935.1|938.8|933.8|56
1652897700000|2022-05-18 18:15:00|938.9|933.9|940.5|935.5|940.6|935.6|938.7|933.7|134
1652898000000|2022-05-18 18:20:00|940.4|935.4|939.7|934.7|940.6|935.6|939.7|934.7|132
1652898300000|2022-05-18 18:25:00|939.8|934.8|940.5|935.5|940.7|935.7|939.7|934.7|71
1652898600000|2022-05-18 18:30:00|940.3|935.3|939.3|934.3|940.5|935.5|938.5|933.5|100
1652898900000|2022-05-18 18:35:00|939.2|934.2|938.7|933.7|939.3|934.3|938.1|933.1|113
1652899200000|2022-05-18 18:40:00|938.8|933.8|939.1|934.1|939.8|934.8|938.7|933.7|84
1652899500000|2022-05-18 18:45:00|939.2|934.2|938.9|933.9|939.2|934.2|938.3|933.3|107
1652899800000|2022-05-18 18:50:00|939.2|934.2|939.3|934.3|939.5|934.5|938.7|933.7|110
1652900100000|2022-05-18 18:55:00|939.4|934.4|938.8|933.8|940|935|938.8|933.8|83
1652900400000|2022-05-18 19:00:00|938.7|933.7|940.1|935.1|940.1|935.1|938.5|933.5|92
1652900700000|2022-05-18 19:05:00|940.2|935.2|940.6|935.6|940.9|935.9|940.1|935.1|90
1652901000000|2022-05-18 19:10:00|940.5|935.5|939.8|934.8|940.7|935.7|939.8|934.8|49
1652901300000|2022-05-18 19:15:00|939.9|934.9|939.8|934.8|940.3|935.3|939.6|934.6|42
1652901600000|2022-05-18 19:20:00|939.9|934.9|938|933|940.1|935.1|937.9|932.9|70
1652901900000|2022-05-18 19:25:00|937.9|932.9|937.5|932.5|938.4|933.4|937.3|932.3|61
1652902200000|2022-05-18 19:30:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|130
1652902500000|2022-05-18 19:35:00|937.6|932.6|939.2|934.2|939.4|934.4|937.5|932.5|91
1652902800000|2022-05-18 19:40:00|939.3|934.3|938.3|933.3|939.3|934.3|937.9|932.9|86
1652903100000|2022-05-18 19:45:00|938.5|933.5|937.1|932.1|938.9|933.9|936.7|931.7|132
1652903400000|2022-05-18 19:50:00|937|932|936.8|931.8|937.7|932.7|936.7|931.7|83
1652903700000|2022-05-18 19:55:00|936.9|931.9|937.4|932.4|937.7|932.7|936.6|931.6|101
1652904000000|2022-05-18 20:00:00|937.6|932.6|937.6|932.6|937.9|932.9|937.2|932.2|103
1652904300000|2022-05-18 20:05:00|937.7|932.7|937.7|932.7|938.6|933.6|937.6|932.6|38
1652904600000|2022-05-18 20:10:00|937.8|932.8|938.2|933.2|938.4|933.4|937.7|932.7|35
1652904900000|2022-05-18 20:15:00|938.1|933.1|938.2|933.2|938.7|933.7|937.9|932.9|31
1652905200000|2022-05-18 20:20:00|938.1|933.1|937.6|932.6|938.2|933.2|937.5|932.5|23
1652905500000|2022-05-18 20:25:00|937.7|932.7|938.4|933.4|938.6|933.6|937.6|932.6|54
1652905800000|2022-05-18 20:30:00|938.3|933.3|938.5|933.5|938.9|933.9|938|933|41
1652906100000|2022-05-18 20:35:00|938.6|933.6|938.5|933.5|938.6|933.6|938.3|933.3|10
1652906400000|2022-05-18 20:40:00|938.4|933.4|938.4|933.4|938.7|933.7|938.1|933.1|17
1652906700000|2022-05-18 20:45:00|938.5|933.5|939.3|934.3|939.4|934.4|938.2|933.2|43
1652907000000|2022-05-18 20:50:00|939.2|934.2|939.6|934.6|939.8|934.8|939.1|934.1|54
1652907300000|2022-05-18 20:55:00|939.5|934.5|942.9|931.9|943.9|934.9|939|930.3|53
1652911200000|2022-05-18 22:00:00|944.5|933.5|941.7|932.3|944.5|933.5|941.6|930.8|42
1652911500000|2022-05-18 22:05:00|942|932.2|939.2|934.2|942.2|934.8|939.1|932.2|53
1652911800000|2022-05-18 22:10:00|939.1|934.1|939.4|934.4|939.6|934.6|939|934|47
1652912100000|2022-05-18 22:15:00|939.3|934.3|940.3|935.3|940.5|935.5|939.1|934.1|28
1652912400000|2022-05-18 22:20:00|940|935|939.8|934.8|940|935|939.8|934.8|3
1652912700000|2022-05-18 22:25:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|43
1652913000000|2022-05-18 22:30:00|939.4|934.4|939.4|934.4|939.6|934.6|939.2|934.2|16
1652913300000|2022-05-18 22:35:00|939.3|934.3|939.5|934.5|939.8|934.8|939.3|934.3|33
1652913600000|2022-05-18 22:40:00|939.6|934.6|939.5|934.5|939.7|934.7|939.3|934.3|17
1652913900000|2022-05-18 22:45:00|939.4|934.4|939.8|934.8|940|935|939.3|934.3|37
1652914200000|2022-05-18 22:50:00|939.7|934.7|939.8|934.8|939.9|934.9|939.5|934.5|26
1652914500000|2022-05-18 22:55:00|939.7|934.7|939.9|934.9|940|935|939.6|934.6|26
1652914800000|2022-05-18 23:00:00|939.8|934.8|939.2|934.2|939.8|934.8|939.2|934.2|34
1652915100000|2022-05-18 23:05:00|939.1|934.1|938.9|933.9|939.5|934.5|938.9|933.9|34
1652915400000|2022-05-18 23:10:00|938.8|933.8|938.2|933.2|938.9|933.9|938|933|43
1652915700000|2022-05-18 23:15:00|938.1|933.1|938.4|933.4|938.5|933.5|937.9|932.9|26
1652916000000|2022-05-18 23:20:00|938.3|933.3|938.4|933.4|938.4|933.4|937.9|932.9|15
1652916300000|2022-05-18 23:25:00|938.5|933.5|938.2|933.2|938.6|933.6|938.2|933.2|18
1652916600000|2022-05-18 23:30:00|938.1|933.1|938.3|933.3|938.6|933.6|938|933|36
1652916900000|2022-05-18 23:35:00|938.2|933.2|936.9|931.9|938.6|933.6|936.5|931.5|44
1652917200000|2022-05-18 23:40:00|937|932|937.1|932.1|937.5|932.5|936.6|931.6|63
1652917500000|2022-05-18 23:45:00|937.2|932.2|929.8|924.8|937.2|932.2|928.1|923.1|112
1652917800000|2022-05-18 23:50:00|929.7|924.7|932.4|927.4|932.7|927.7|929.7|924.7|81
1652918100000|2022-05-18 23:55:00|932.3|927.3|932.8|927.8|932.8|927.8|932|927|26
1652918400000|2022-05-19 00:00:00|932.6|927.6|930.8|925.8|935.4|930.4|930.7|925.7|272
1652918700000|2022-05-19 00:05:00|930.9|925.9|932.7|927.7|933.1|928.1|930.8|925.8|168
1652919000000|2022-05-19 00:10:00|932.6|927.6|934|929|934.4|929.4|932.6|927.6|125
1652919300000|2022-05-19 00:15:00|933.8|928.8|932.5|927.5|934.3|929.3|932.1|927.1|74
1652919600000|2022-05-19 00:20:00|932.4|927.4|934|929|934.1|929.1|932.4|927.4|52
1652919900000|2022-05-19 00:25:00|933.9|928.9|934.1|929.1|934.4|929.4|932.9|927.9|157
1652920200000|2022-05-19 00:30:00|934.2|929.2|934.1|929.1|934.3|929.3|933.6|928.6|83
1652920500000|2022-05-19 00:35:00|934.2|929.2|932.2|927.2|934.2|929.2|932|927|52
1652920800000|2022-05-19 00:40:00|932.3|927.3|932.3|927.3|932.7|927.7|932.1|927.1|54
1652921100000|2022-05-19 00:45:00|932.4|927.4|931.3|926.3|932.9|927.9|931.2|926.2|40
1652921400000|2022-05-19 00:50:00|931.2|926.2|932.6|927.6|932.6|927.6|930.7|925.7|100
1652921700000|2022-05-19 00:55:00|932.5|927.5|933.1|928.1|933.4|928.4|932.2|927.2|99
1652922000000|2022-05-19 01:00:00|933.4|928.4|933.7|928.7|934.1|929.1|932.4|927.4|155
1652922300000|2022-05-19 01:05:00|933.8|928.8|934.2|929.2|935|930|933.5|928.5|68
1652922600000|2022-05-19 01:10:00|934.1|929.1|934.8|929.8|934.8|929.8|934|929|124
1652922900000|2022-05-19 01:15:00|934.7|929.7|934.3|929.3|934.7|929.7|934.2|929.2|81
1652923200000|2022-05-19 01:20:00|934.4|929.4|933.4|928.4|934.4|929.4|933.2|928.2|62
1652923500000|2022-05-19 01:25:00|933.3|928.3|933|928|933.3|928.3|932.7|927.7|74
1652923800000|2022-05-19 01:30:00|932.9|927.9|933.7|928.7|933.9|928.9|932.2|927.2|145
1652924100000|2022-05-19 01:35:00|933.6|928.6|934.1|929.1|934.4|929.4|933.4|928.4|39
1652924400000|2022-05-19 01:40:00|934.2|929.2|932.8|927.8|934.2|929.2|932.2|927.2|249
1652924700000|2022-05-19 01:45:00|932.9|927.9|932.8|927.8|933.8|928.8|932.7|927.7|132
1652925000000|2022-05-19 01:50:00|932.9|927.9|932.8|927.8|933.5|928.5|932.3|927.3|85
1652925300000|2022-05-19 01:55:00|932.9|927.9|933.1|928.1|933.7|928.7|932.4|927.4|46
1652925600000|2022-05-19 02:00:00|933.6|928.6|935.1|930.1|935.6|930.6|933.6|928.6|105
1652925900000|2022-05-19 02:05:00|935.5|930.5|936|931|936.3|931.3|935.1|930.1|94
1652926200000|2022-05-19 02:10:00|936.1|931.1|935.5|930.5|936.1|931.1|934.4|929.4|54
1652926500000|2022-05-19 02:15:00|935.4|930.4|935.4|930.4|935.7|930.7|935.1|930.1|19
1652926800000|2022-05-19 02:20:00|935.5|930.5|935|930|935.5|930.5|934.8|929.8|33
1652927100000|2022-05-19 02:25:00|935.1|930.1|934.4|929.4|935.2|930.2|934.4|929.4|91
1652927400000|2022-05-19 02:30:00|934.9|929.9|934.4|929.4|935.2|930.2|934.4|929.4|240
1652927700000|2022-05-19 02:35:00|934.3|929.3|935.3|930.3|935.5|930.5|934.1|929.1|272
1652928000000|2022-05-19 02:40:00|935.2|930.2|936.3|931.3|936.7|931.7|934.9|929.9|276
1652928300000|2022-05-19 02:45:00|936.2|931.2|936.2|931.2|937.5|932.5|935.9|930.9|132
1652928600000|2022-05-19 02:50:00|936.3|931.3|935.8|930.8|936.7|931.7|935.7|930.7|137
1652928900000|2022-05-19 02:55:00|936.2|931.2|935.9|930.9|936.5|931.5|935.8|930.8|102
1652929200000|2022-05-19 03:00:00|936|931|937.5|932.5|937.5|932.5|935.9|930.9|98
1652929500000|2022-05-19 03:05:00|937.6|932.6|937.5|932.5|938.9|933.9|937|932|131
1652929800000|2022-05-19 03:10:00|937.4|932.4|936.1|931.1|937.9|932.9|935.8|930.8|98
1652930100000|2022-05-19 03:15:00|936|931|936|931|936.9|931.9|935.9|930.9|84
1652930400000|2022-05-19 03:20:00|936.1|931.1|937.2|932.2|937.5|932.5|936|931|118
1652930700000|2022-05-19 03:25:00|937.4|932.4|937.7|932.7|938.5|933.5|936.7|931.7|140
1652931000000|2022-05-19 03:30:00|937.8|932.8|937.5|932.5|938|933|937.2|932.2|43
1652931300000|2022-05-19 03:35:00|937.4|932.4|936.9|931.9|937.6|932.6|936.7|931.7|62
1652931600000|2022-05-19 03:40:00|937.3|932.3|936.8|931.8|937.3|932.3|936.7|931.7|31
1652931900000|2022-05-19 03:45:00|936.7|931.7|936.9|931.9|937|932|936.5|931.5|54
1652932200000|2022-05-19 03:50:00|937|932|937.6|932.6|937.6|932.6|936.7|931.7|55
1652932500000|2022-05-19 03:55:00|937.7|932.7|936.8|931.8|937.8|932.8|936.8|931.8|31
1652932800000|2022-05-19 04:00:00|937.2|932.2|936.4|931.4|937.6|932.6|936.1|931.1|162
1652933100000|2022-05-19 04:05:00|936.5|931.5|937.5|932.5|937.8|932.8|936.5|931.5|69
1652933400000|2022-05-19 04:10:00|937.6|932.6|937.4|932.4|937.7|932.7|936.9|931.9|50
1652933700000|2022-05-19 04:15:00|937.3|932.3|937.3|932.3|937.8|932.8|937.1|932.1|18
1652934000000|2022-05-19 04:20:00|937.1|932.1|937.2|932.2|937.9|932.9|937|932|50
1652934300000|2022-05-19 04:25:00|937|932|935.7|930.7|937.1|932.1|935.7|930.7|37
1652934600000|2022-05-19 04:30:00|935.8|930.8|937|932|937.2|932.2|935.2|930.2|86
1652934900000|2022-05-19 04:35:00|937.1|932.1|936.3|931.3|937.1|932.1|935.5|930.5|102
1652935200000|2022-05-19 04:40:00|936.2|931.2|937|932|937.4|932.4|936.1|931.1|58
1652935500000|2022-05-19 04:45:00|937.1|932.1|937.7|932.7|937.8|932.8|936.4|931.4|115
1652935800000|2022-05-19 04:50:00|937.8|932.8|936.5|931.5|937.9|932.9|936.5|931.5|92
1652936100000|2022-05-19 04:55:00|936.2|931.2|936.8|931.8|936.8|931.8|935.4|930.4|143
1652936400000|2022-05-19 05:00:00|936.7|931.7|935.3|930.3|936.9|931.9|935.2|930.2|94
1652936700000|2022-05-19 05:05:00|935.4|930.4|935.2|930.2|936.2|931.2|935|930|138
1652937000000|2022-05-19 05:10:00|935.3|930.3|935.5|930.5|936.6|931.6|935.2|930.2|52
1652937300000|2022-05-19 05:15:00|935.4|930.4|936|931|936|931|934.7|929.7|179
1652937600000|2022-05-19 05:20:00|935.9|930.9|935.1|930.1|936.9|931.9|935.1|930.1|54
1652937900000|2022-05-19 05:25:00|935.4|930.4|935.6|930.6|936.2|931.2|935.4|930.4|105
1652938200000|2022-05-19 05:30:00|935.7|930.7|934.8|929.8|935.9|930.9|934.2|929.2|118
1652938500000|2022-05-19 05:35:00|934.9|929.9|933.8|928.8|935.3|930.3|933.8|928.8|101
1652938800000|2022-05-19 05:40:00|933.7|928.7|934.4|929.4|934.9|929.9|933.5|928.5|83
1652939100000|2022-05-19 05:45:00|934.3|929.3|934.4|929.4|934.7|929.7|934|929|172
1652939400000|2022-05-19 05:50:00|934.6|929.6|934.4|929.4|934.8|929.8|934.3|929.3|70
1652939700000|2022-05-19 05:55:00|934.6|929.6|934.7|929.7|934.9|929.9|934.3|929.3|285
1652940000000|2022-05-19 06:00:00|934.4|929.4|934.1|929.1|934.6|929.6|933.6|928.6|141
1652940300000|2022-05-19 06:05:00|934|929|933.5|928.5|934.1|929.1|933.4|928.4|124
1652940600000|2022-05-19 06:10:00|933.4|928.4|934.1|929.1|934.3|929.3|933.4|928.4|204
1652940900000|2022-05-19 06:15:00|933.9|928.9|933.9|928.9|934.3|929.3|933.8|928.8|154
1652941200000|2022-05-19 06:20:00|934|929|932.7|927.7|934.1|929.1|931.5|926.5|218
1652941500000|2022-05-19 06:25:00|932.9|927.9|933.9|928.9|934.1|929.1|932.7|927.7|308
1652941800000|2022-05-19 06:30:00|933.8|928.8|934.2|929.2|934.4|929.4|933.6|928.6|31
1652942100000|2022-05-19 06:35:00|934.3|929.3|934.5|929.5|934.7|929.7|934.2|929.2|57
1652942400000|2022-05-19 06:40:00|934.4|929.4|934.1|929.1|934.4|929.4|933.4|928.4|79
1652942700000|2022-05-19 06:45:00|934|929|933.9|928.9|934|929|933.5|928.5|12
1652943000000|2022-05-19 06:50:00|934|929|934|929|934.2|929.2|933.4|928.4|41
1652943300000|2022-05-19 06:55:00|934.1|929.1|933.3|928.3|934.2|929.2|932.9|927.9|164
1652943600000|2022-05-19 07:00:00|933.4|928.4|932|927|933.4|928.4|930.3|925.3|78
1652943900000|2022-05-19 07:05:00|931.8|926.8|934.2|929.2|934.2|929.2|931.4|926.4|154
1652944200000|2022-05-19 07:10:00|934.1|929.1|933.3|928.3|934.1|929.1|931.3|926.3|96
1652944500000|2022-05-19 07:15:00|933.2|928.2|934.3|929.3|934.3|929.3|932.3|927.3|114
1652944800000|2022-05-19 07:20:00|934.2|929.2|931.6|926.6|934.3|929.3|930.3|925.3|100
1652945100000|2022-05-19 07:25:00|931.5|926.5|930.3|925.3|931.6|926.6|929.9|924.9|108
1652945400000|2022-05-19 07:30:00|930.4|925.4|930.9|925.9|932.7|927.7|930.2|925.2|114
1652945700000|2022-05-19 07:35:00|931|926|929.1|924.1|931|926|928.7|923.7|88
1652946000000|2022-05-19 07:40:00|929|924|930.1|925.1|930.4|925.4|928.7|923.7|119
1652946300000|2022-05-19 07:45:00|930|925|930.4|925.4|930.9|925.9|929.7|924.7|101
1652946600000|2022-05-19 07:50:00|930.3|925.3|930.8|925.8|931.5|926.5|929.7|924.7|124
1652946900000|2022-05-19 07:55:00|930.7|925.7|933.2|928.2|933.6|928.6|930.4|925.4|174
1652947200000|2022-05-19 08:00:00|933.3|928.3|931.5|926.5|933.3|928.3|931|926|91
1652947500000|2022-05-19 08:05:00|931.6|926.6|931.4|926.4|931.7|926.7|930|925|111
1652947800000|2022-05-19 08:10:00|931.3|926.3|931.8|926.8|931.8|926.8|930.3|925.3|103
1652948100000|2022-05-19 08:15:00|931.9|926.9|931.3|926.3|932|927|930.6|925.6|151
1652948400000|2022-05-19 08:20:00|931.2|926.2|932.3|927.3|932.7|927.7|931.2|926.2|63
1652948700000|2022-05-19 08:25:00|932.2|927.2|931.3|926.3|932.6|927.6|931.2|926.2|111
1652949000000|2022-05-19 08:30:00|931.2|926.2|931.8|926.8|932.4|927.4|931.2|926.2|94
1652949300000|2022-05-19 08:35:00|931.7|926.7|931.7|926.7|932|927|931.3|926.3|78
1652949600000|2022-05-19 08:40:00|931.6|926.6|932.9|927.9|933|928|931.2|926.2|88
1652949900000|2022-05-19 08:45:00|933|928|935.1|930.1|935.9|930.9|932.9|927.9|157
1652950200000|2022-05-19 08:50:00|935.3|930.3|935.7|930.7|936.9|931.9|935|930|170
1652950500000|2022-05-19 08:55:00|935.6|930.6|934.1|929.1|936.1|931.1|934|929|123
1652950800000|2022-05-19 09:00:00|934|929|935.4|930.4|935.5|930.5|933.5|928.5|119
1652951100000|2022-05-19 09:05:00|935.3|930.3|936.3|931.3|936.6|931.6|934.5|929.5|161
1652951400000|2022-05-19 09:10:00|936.4|931.4|938.3|933.3|938.3|933.3|934.9|929.9|139
1652951700000|2022-05-19 09:15:00|936.6|931.6|935.1|930.1|936.6|931.6|934.7|929.7|26
1652952000000|2022-05-19 09:20:00|935|930|935.8|930.8|937.3|932.3|934.3|929.3|125
1652952300000|2022-05-19 09:25:00|935.9|930.9|937.9|932.9|938|933|935.6|930.6|103
1652952600000|2022-05-19 09:30:00|937.8|932.8|938.9|933.9|940|935|937|932|104
1652952900000|2022-05-19 09:35:00|938.5|933.5|936.8|931.8|938.8|933.8|936.5|931.5|75
1652953200000|2022-05-19 09:40:00|936.9|931.9|935.8|930.8|937|932|935.7|930.7|68
1652953500000|2022-05-19 09:45:00|935.7|930.7|936.8|931.8|937.4|932.4|935.5|930.5|114
1652953800000|2022-05-19 09:50:00|937.7|932.7|938.4|933.4|939.1|934.1|937|932|99
1652954100000|2022-05-19 09:55:00|938.1|933.1|939.8|934.8|940|935|937.9|932.9|126
1652954400000|2022-05-19 10:00:00|939.9|934.9|940.5|935.5|941|936|938.7|933.7|246
1652954700000|2022-05-19 10:05:00|940.7|935.7|942.8|937.8|942.9|937.9|940.3|935.3|100
1652955000000|2022-05-19 10:10:00|942.9|937.9|942.7|937.7|943.4|938.4|941.9|936.9|162
1652955300000|2022-05-19 10:15:00|942.8|937.8|941.7|936.7|943|938|941.6|936.6|99
1652955600000|2022-05-19 10:20:00|941.6|936.6|941.9|936.9|942.9|937.9|941.6|936.6|61
1652955900000|2022-05-19 10:25:00|941.8|936.8|941.9|936.9|942.8|937.8|941.8|936.8|100
1652956200000|2022-05-19 10:30:00|941.7|936.7|941.5|936.5|942.4|937.4|941.4|936.4|65
1652956500000|2022-05-19 10:35:00|941.6|936.6|942.4|937.4|942.4|937.4|941.5|936.5|62
1652956800000|2022-05-19 10:40:00|942.3|937.3|942.5|937.5|942.6|937.6|942|937|56
1652957100000|2022-05-19 10:45:00|942.4|937.4|945.5|940.5|945.5|940.5|942.4|937.4|82
1652957400000|2022-05-19 10:50:00|945.4|940.4|946.2|941.2|946.2|941.2|944.2|939.2|88
1652957700000|2022-05-19 10:55:00|946.1|941.1|945.9|940.9|946.2|941.2|944.2|939.2|158
1652958000000|2022-05-19 11:00:00|946|941|946.3|941.3|946.9|941.9|945.4|940.4|153
1652958300000|2022-05-19 11:05:00|946.4|941.4|945.3|940.3|946.6|941.6|945|940|99
1652958600000|2022-05-19 11:10:00|945.4|940.4|945.8|940.8|946|941|944.3|939.3|117
1652958900000|2022-05-19 11:15:00|945.9|940.9|943.9|938.9|945.9|940.9|943.9|938.9|83
1652959200000|2022-05-19 11:20:00|944|939|945.4|940.4|945.7|940.7|943.9|938.9|173
1652959500000|2022-05-19 11:25:00|945.3|940.3|946.7|941.7|946.8|941.8|945.3|940.3|79
1652959800000|2022-05-19 11:30:00|946.8|941.8|946.1|941.1|948|943|946|941|104
1652960100000|2022-05-19 11:35:00|946.6|941.6|946.7|941.7|947.6|942.6|946.4|941.4|55
1652960400000|2022-05-19 11:40:00|946.8|941.8|947.5|942.5|947.8|942.8|946.2|941.2|99
1652960700000|2022-05-19 11:45:00|947.7|942.7|947.8|942.8|948.2|943.2|947.2|942.2|119
1652961000000|2022-05-19 11:50:00|947.9|942.9|948.6|943.6|948.9|943.9|947.2|942.2|98
1652961300000|2022-05-19 11:55:00|948.7|943.7|949.2|944.2|949.6|944.6|948.3|943.3|128
1652961600000|2022-05-19 12:00:00|949.3|944.3|949.2|944.2|949.7|944.7|948.3|943.3|122
1652961900000|2022-05-19 12:05:00|948.8|943.8|947.7|942.7|948.9|943.9|947.3|942.3|59
1652962200000|2022-05-19 12:10:00|948|943|947.4|942.4|949.2|944.2|947|942|128
1652962500000|2022-05-19 12:15:00|947.3|942.3|948.3|943.3|948.5|943.5|947|942|106
1652962800000|2022-05-19 12:20:00|947.8|942.8|946.7|941.7|949.4|944.4|946.7|941.7|140
1652963100000|2022-05-19 12:25:00|946.8|941.8|948.2|943.2|949.4|944.4|946.4|941.4|133
1652963400000|2022-05-19 12:30:00|947.7|942.7|951.3|946.3|952.6|947.6|947.4|942.4|248
1652963700000|2022-05-19 12:35:00|951.1|946.1|954.5|949.5|955|950|950.8|945.8|300
1652964000000|2022-05-19 12:40:00|954.6|949.6|949.9|944.9|954.9|949.9|949.7|944.7|221
1652964300000|2022-05-19 12:45:00|949.8|944.8|951.5|946.5|951.5|946.5|949.3|944.3|137
1652964600000|2022-05-19 12:50:00|951.6|946.6|950.1|945.1|953|948|949.8|944.8|223
1652964900000|2022-05-19 12:55:00|950.2|945.2|954.3|949.3|954.6|949.6|949.6|944.6|198
1652965200000|2022-05-19 13:00:00|954.4|949.4|957.9|952.9|958.1|953.1|953.4|948.4|228
1652965500000|2022-05-19 13:05:00|958|953|956.9|951.9|959.8|954.8|956|951|217
1652965800000|2022-05-19 13:10:00|957|952|959.6|954.6|960.7|955.7|956.5|951.5|215
1652966100000|2022-05-19 13:15:00|960.1|955.1|959.9|954.9|961.3|956.3|959.6|954.6|196
1652966400000|2022-05-19 13:20:00|960|955|958.2|953.2|961.3|956.3|957.4|952.4|255
1652966700000|2022-05-19 13:25:00|958.5|953.5|958.1|953.1|959|954|956.6|951.6|184
1652967000000|2022-05-19 13:30:00|958|953|957.6|952.6|961.2|956.2|957.4|952.4|266
1652967300000|2022-05-19 13:35:00|957.5|952.5|957.8|952.8|958.4|953.4|954.7|949.7|210
1652967600000|2022-05-19 13:40:00|958|953|958|953|960.8|955.8|958|953|247
1652967900000|2022-05-19 13:45:00|958.1|953.1|956.7|951.7|958.8|953.8|955|950|244
1652968200000|2022-05-19 13:50:00|956.5|951.5|958.2|953.2|958.5|953.5|956.1|951.1|260
1652968500000|2022-05-19 13:55:00|958.3|953.3|956.7|951.7|959.1|954.1|956.4|951.4|156
1652968800000|2022-05-19 14:00:00|956.6|951.6|960.6|955.6|961|956|956.6|951.6|311
1652969100000|2022-05-19 14:05:00|960.8|955.8|962.2|957.2|962.8|957.8|960.7|955.7|318
1652969400000|2022-05-19 14:10:00|962.4|957.4|962.9|957.9|964.3|959.3|962|957|266
1652969700000|2022-05-19 14:15:00|963|958|962.8|957.8|964.3|959.3|962.5|957.5|237
1652970000000|2022-05-19 14:20:00|962.7|957.7|963.8|958.8|964.4|959.4|962.7|957.7|223
1652970300000|2022-05-19 14:25:00|963.7|958.7|961.3|956.3|964.3|959.3|960.5|955.5|348
1652970600000|2022-05-19 14:30:00|961.2|956.2|962.2|957.2|962.4|957.4|960|955|275
1652970900000|2022-05-19 14:35:00|962.3|957.3|962.5|957.5|963.5|958.5|962.1|957.1|247
1652971200000|2022-05-19 14:40:00|962.6|957.6|962.5|957.5|962.6|957.6|960.6|955.6|217
1652971500000|2022-05-19 14:45:00|962.4|957.4|963.6|958.6|963.8|958.8|962.2|957.2|228
1652971800000|2022-05-19 14:50:00|963.4|958.4|962.5|957.5|963.4|958.4|961.8|956.8|206
1652972100000|2022-05-19 14:55:00|962.6|957.6|962.2|957.2|963.5|958.5|961.9|956.9|227
1652972400000|2022-05-19 15:00:00|962.1|957.1|962.1|957.1|962.7|957.7|961.1|956.1|175
1652972700000|2022-05-19 15:05:00|962.2|957.2|963.6|958.6|963.7|958.7|961.7|956.7|192
1652973000000|2022-05-19 15:10:00|963.7|958.7|961.9|956.9|964.1|959.1|960.7|955.7|205
1652973300000|2022-05-19 15:15:00|961.8|956.8|961.2|956.2|962.9|957.9|959.7|954.7|162
1652973600000|2022-05-19 15:20:00|961.3|956.3|962.5|957.5|962.9|957.9|959.7|954.7|163
1652973900000|2022-05-19 15:25:00|962.6|957.6|963|958|963.1|958.1|961.6|956.6|166
1652974200000|2022-05-19 15:30:00|962.9|957.9|963.2|958.2|964.2|959.2|962.8|957.8|162
1652974500000|2022-05-19 15:35:00|963.3|958.3|962.7|957.7|964.3|959.3|962.6|957.6|140
1652974800000|2022-05-19 15:40:00|962.8|957.8|962.3|957.3|963.3|958.3|961.9|956.9|122
1652975100000|2022-05-19 15:45:00|962.6|957.6|961.5|956.5|963.4|958.4|960.8|955.8|191
1652975400000|2022-05-19 15:50:00|961.6|956.6|961.1|956.1|961.8|956.8|959.7|954.7|135
1652975700000|2022-05-19 15:55:00|961.2|956.2|961.2|956.2|961.2|956.2|958.3|953.3|174
1652976000000|2022-05-19 16:00:00|961.3|956.3|962.4|957.4|962.4|957.4|960.8|955.8|150
1652976300000|2022-05-19 16:05:00|962.3|957.3|962.5|957.5|963|958|962|957|104
1652976600000|2022-05-19 16:10:00|962.6|957.6|962.8|957.8|963.3|958.3|962.1|957.1|110
1652976900000|2022-05-19 16:15:00|962.9|957.9|964.1|959.1|965|960|962.7|957.7|84
1652977200000|2022-05-19 16:20:00|964.2|959.2|964.5|959.5|965.2|960.2|964|959|115
1652977500000|2022-05-19 16:25:00|964.4|959.4|965|960|965.2|960.2|964.4|959.4|81
1652977800000|2022-05-19 16:30:00|964.9|959.9|965.5|960.5|966.1|961.1|964.9|959.9|83
1652978100000|2022-05-19 16:35:00|965.4|960.4|965.8|960.8|966.3|961.3|965.1|960.1|148
1652978400000|2022-05-19 16:40:00|965.5|960.5|966.5|961.5|966.6|961.6|965.3|960.3|127
1652978700000|2022-05-19 16:45:00|966.4|961.4|964.5|959.5|966.8|961.8|963.2|958.2|99
1652979000000|2022-05-19 16:50:00|964.7|959.7|964.4|959.4|966.1|961.1|964.4|959.4|78
1652979300000|2022-05-19 16:55:00|964.3|959.3|965.8|960.8|966.9|961.9|963.7|958.7|94
1652979600000|2022-05-19 17:00:00|965.9|960.9|964.9|959.9|966.4|961.4|964.3|959.3|146
1652979900000|2022-05-19 17:05:00|964.8|959.8|966|961|966.2|961.2|964.6|959.6|110
1652980200000|2022-05-19 17:10:00|965.9|960.9|964.9|959.9|966.1|961.1|964.3|959.3|89
1652980500000|2022-05-19 17:15:00|964.7|959.7|966|961|966.1|961.1|964.6|959.6|72
1652980800000|2022-05-19 17:20:00|966.1|961.1|965.9|960.9|966.1|961.1|965.6|960.6|113
1652981100000|2022-05-19 17:25:00|966|961|966.1|961.1|966.9|961.9|965.5|960.5|85
1652981400000|2022-05-19 17:30:00|966|961|965.2|960.2|966.6|961.6|965|960|114
1652981700000|2022-05-19 17:35:00|965.1|960.1|965.4|960.4|965.9|960.9|964.9|959.9|129
1652982000000|2022-05-19 17:40:00|965.3|960.3|965.5|960.5|965.7|960.7|964.7|959.7|103
1652982300000|2022-05-19 17:45:00|965.4|960.4|965.8|960.8|966.3|961.3|965.2|960.2|85
1652982600000|2022-05-19 17:50:00|965.9|960.9|966.1|961.1|966.3|961.3|965.1|960.1|80
1652982900000|2022-05-19 17:55:00|966.2|961.2|967.8|962.8|968.1|963.1|966.2|961.2|105
1652983200000|2022-05-19 18:00:00|967.9|962.9|966.6|961.6|967.9|962.9|966.5|961.5|119
1652983500000|2022-05-19 18:05:00|966.7|961.7|967.2|962.2|967.3|962.3|966.6|961.6|117
1652983800000|2022-05-19 18:10:00|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|94
1652984100000|2022-05-19 18:15:00|967.5|962.5|966.9|961.9|967.7|962.7|966.9|961.9|111
1652984400000|2022-05-19 18:20:00|967|962|967.3|962.3|967.4|962.4|966.6|961.6|122
1652984700000|2022-05-19 18:25:00|967.4|962.4|967.3|962.3|967.5|962.5|966.6|961.6|78
1652985000000|2022-05-19 18:30:00|967.2|962.2|967.5|962.5|967.7|962.7|966.8|961.8|63
1652985300000|2022-05-19 18:35:00|967.6|962.6|968.9|963.9|969.7|964.7|967.3|962.3|112
1652985600000|2022-05-19 18:40:00|969|964|969.2|964.2|969.3|964.3|968.1|963.1|128
1652985900000|2022-05-19 18:45:00|969.1|964.1|968.6|963.6|969.1|964.1|968.1|963.1|106
1652986200000|2022-05-19 18:50:00|968.5|963.5|969|964|969.1|964.1|968.3|963.3|138
1652986500000|2022-05-19 18:55:00|968.9|963.9|968.5|963.5|969.1|964.1|968.1|963.1|96
1652986800000|2022-05-19 19:00:00|968.6|963.6|969.4|964.4|969.7|964.7|968.5|963.5|74
1652987100000|2022-05-19 19:05:00|969.3|964.3|968.8|963.8|969.6|964.6|968.8|963.8|93
1652987400000|2022-05-19 19:10:00|968.7|963.7|967.8|962.8|968.7|963.7|967.7|962.7|96
1652987700000|2022-05-19 19:15:00|967.9|962.9|967.4|962.4|968|963|967|962|101
1652988000000|2022-05-19 19:20:00|967.3|962.3|967.4|962.4|967.7|962.7|966.8|961.8|90
1652988300000|2022-05-19 19:25:00|967.5|962.5|967|962|967.6|962.6|966.8|961.8|71
1652988600000|2022-05-19 19:30:00|966.9|961.9|967.9|962.9|968|963|966.9|961.9|40
1652988900000|2022-05-19 19:35:00|967.8|962.8|966.9|961.9|967.8|962.8|966.6|961.6|103
1652989200000|2022-05-19 19:40:00|967.4|962.4|969.4|964.4|969.7|964.7|967|962|74
1652989500000|2022-05-19 19:45:00|969.2|964.2|968.7|963.7|969.3|964.3|968.5|963.5|112
1652989800000|2022-05-19 19:50:00|968.8|963.8|968.9|963.9|969.2|964.2|968.5|963.5|70
1652990100000|2022-05-19 19:55:00|968.8|963.8|969.2|964.2|969.4|964.4|968.4|963.4|50
1652990400000|2022-05-19 20:00:00|969.1|964.1|966.7|961.7|969.2|964.2|966.3|961.3|73
1652990700000|2022-05-19 20:05:00|966.8|961.8|966.4|961.4|966.8|961.8|966.2|961.2|27
1652991000000|2022-05-19 20:10:00|966.5|961.5|966|961|966.6|961.6|966|961|27
1652991300000|2022-05-19 20:15:00|965.9|960.9|965.8|960.8|966.1|961.1|965.7|960.7|28
1652991600000|2022-05-19 20:20:00|965.9|960.9|965|960|965.9|960.9|965|960|25
1652991900000|2022-05-19 20:25:00|964.9|959.9|964.9|959.9|965|960|964.7|959.7|12
1652992200000|2022-05-19 20:30:00|964.8|959.8|964.8|959.8|965|960|964.7|959.7|19
1652992500000|2022-05-19 20:35:00|964.9|959.9|965.4|960.4|965.4|960.4|964.8|959.8|41
1652992800000|2022-05-19 20:40:00|965.6|960.6|965.2|960.2|965.9|960.9|965|960|37
1652993100000|2022-05-19 20:45:00|966.7|958.7|966.4|958.1|966.8|958.8|966.2|957.9|56
1652993400000|2022-05-19 20:50:00|966.3|958.2|968.3|957.3|968.5|959.3|966.3|957.3|41
1652993700000|2022-05-19 20:55:00|968.2|957.2|965.8|954.8|968.4|957.4|965.8|954.8|4
1652997600000|2022-05-19 22:00:00|970.6|959.6|965.7|960.7|970.6|960.9|965.7|956.7|38
1652997900000|2022-05-19 22:05:00|967.2|959.1|967.3|959.3|967.6|961|965.7|959.1|34
1652998200000|2022-05-19 22:10:00|965.8|960.8|966.2|961.2|967.4|961.3|965.8|959.3|10
1652998500000|2022-05-19 22:15:00|966.1|961.1|966.7|961.7|966.8|961.8|966.1|961.1|5
1652998800000|2022-05-19 22:20:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1652999100000|2022-05-19 22:25:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1652999400000|2022-05-19 22:30:00|966.6|961.6|966.2|961.2|966.9|961.9|966.2|961.2|14
1652999700000|2022-05-19 22:35:00|966.3|961.3|965.5|960.5|966.3|961.3|965.5|960.5|41
1653000000000|2022-05-19 22:40:00|965.6|960.6|965.5|960.5|965.8|960.8|965.5|960.5|12
1653000300000|2022-05-19 22:45:00|965.6|960.6|964.8|959.8|965.7|960.7|964.7|959.7|47
1653000600000|2022-05-19 22:50:00|964.9|959.9|965.4|960.4|965.4|960.4|964.4|959.4|37
1653000900000|2022-05-19 22:55:00|965.2|960.2|964.9|959.9|965.5|960.5|964.8|959.8|28
1653001200000|2022-05-19 23:00:00|964.8|959.8|964.2|959.2|964.9|959.9|963.4|958.4|39
1653001500000|2022-05-19 23:05:00|964|959|964.4|959.4|965.9|959.4|964|957.8|26
1653001800000|2022-05-19 23:10:00|964.6|959.6|964.6|959.6|964.8|959.8|964.4|959.4|15
1653002100000|2022-05-19 23:15:00|964.7|959.7|964.4|959.4|964.7|959.7|964.3|959.3|26
1653002400000|2022-05-19 23:20:00|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|19
1653002700000|2022-05-19 23:25:00|964.7|959.7|965.2|960.2|965.4|960.4|964.7|959.7|32
1653003000000|2022-05-19 23:30:00|965.3|960.3|964.7|959.7|965.4|960.4|964.6|959.6|26
1653003300000|2022-05-19 23:35:00|964.6|959.6|964.4|959.4|964.7|959.7|964.2|959.2|18
1653003600000|2022-05-19 23:40:00|964.3|959.3|963.6|958.6|964.4|959.4|963.5|958.5|45
1653003900000|2022-05-19 23:45:00|963.4|958.4|962.2|957.2|963.5|958.5|962|957|46
1653004200000|2022-05-19 23:50:00|962.1|957.1|961|956|962.2|957.2|960.8|955.8|38
1653004500000|2022-05-19 23:55:00|961.1|956.1|959.2|954.2|961.1|956.1|959.1|954.1|44
1653004800000|2022-05-20 00:00:00|959.3|954.3|960.7|955.7|961|956|959.2|954.2|79
1653005100000|2022-05-20 00:05:00|960.9|955.9|961.6|956.6|962.2|957.2|960.6|955.6|51
1653005400000|2022-05-20 00:10:00|961.4|956.4|960.2|955.2|961.7|956.7|960.2|955.2|87
1653005700000|2022-05-20 00:15:00|960.1|955.1|960.9|955.9|961.3|956.3|960|955|86
1653006000000|2022-05-20 00:20:00|960.7|955.7|960.6|955.6|960.8|955.8|960.2|955.2|49
1653006300000|2022-05-20 00:25:00|960.8|955.8|961.1|956.1|961.3|956.3|960.6|955.6|85
1653006600000|2022-05-20 00:30:00|961.2|956.2|960.9|955.9|961.2|956.2|960.4|955.4|44
1653006900000|2022-05-20 00:35:00|960.8|955.8|961.3|956.3|961.5|956.5|960.6|955.6|47
1653007200000|2022-05-20 00:40:00|961.2|956.2|962.2|957.2|962.2|957.2|960.9|955.9|35
1653007500000|2022-05-20 00:45:00|962.1|957.1|962.3|957.3|962.4|957.4|961.6|956.6|34
1653007800000|2022-05-20 00:50:00|962.2|957.2|961.8|956.8|962.2|957.2|961.3|956.3|95
1653008100000|2022-05-20 00:55:00|961.9|956.9|962.1|957.1|962.4|957.4|961.6|956.6|56
1653008400000|2022-05-20 01:00:00|962.2|957.2|962|957|962.4|957.4|962|957|100
1653008700000|2022-05-20 01:05:00|961.8|956.8|962.5|957.5|962.5|957.5|961.8|956.8|36
1653009000000|2022-05-20 01:10:00|962.4|957.4|961.7|956.7|962.5|957.5|961.5|956.5|76
1653009300000|2022-05-20 01:15:00|961.9|956.9|961.5|956.5|962.5|957.5|960.7|955.7|123
1653009600000|2022-05-20 01:20:00|961.4|956.4|962|957|962.3|957.3|961.4|956.4|74
1653009900000|2022-05-20 01:25:00|962.1|957.1|961.6|956.6|962.3|957.3|961.6|956.6|55
1653010200000|2022-05-20 01:30:00|961.5|956.5|963|958|963|958|961.3|956.3|133
1653010500000|2022-05-20 01:35:00|962.9|957.9|962.1|957.1|963.2|958.2|961.6|956.6|82
1653010800000|2022-05-20 01:40:00|962.2|957.2|961.3|956.3|962.3|957.3|961.3|956.3|54
1653011100000|2022-05-20 01:45:00|961.4|956.4|960.5|955.5|961.4|956.4|960.4|955.4|26
1653011400000|2022-05-20 01:50:00|960.6|955.6|960.2|955.2|960.6|955.6|960|955|49
1653011700000|2022-05-20 01:55:00|960.1|955.1|960.2|955.2|960.6|955.6|960|955|72
1653012000000|2022-05-20 02:00:00|960.3|955.3|960.1|955.1|960.9|955.9|959.8|954.8|124
1653012300000|2022-05-20 02:05:00|960.2|955.2|959.3|954.3|960.3|955.3|959.3|954.3|28
1653012600000|2022-05-20 02:10:00|959.2|954.2|956.2|951.2|959.4|954.4|955.7|950.7|120
1653012900000|2022-05-20 02:15:00|956.3|951.3|957.9|952.9|958.7|953.7|955.9|950.9|76
1653013200000|2022-05-20 02:20:00|958|953|958.4|953.4|958.5|953.5|957.6|952.6|56
1653013500000|2022-05-20 02:25:00|958.3|953.3|959.3|954.3|959.8|954.8|958.3|953.3|42
1653013800000|2022-05-20 02:30:00|959.4|954.4|959.1|954.1|959.5|954.5|959|954|41
1653014100000|2022-05-20 02:35:00|958.9|953.9|958.4|953.4|959.1|954.1|958.2|953.2|54
1653014400000|2022-05-20 02:40:00|958.6|953.6|959.1|954.1|959.1|954.1|958.1|953.1|34
1653014700000|2022-05-20 02:45:00|959|954|959.8|954.8|959.8|954.8|959|954|69
1653015000000|2022-05-20 02:50:00|959.9|954.9|960.2|955.2|960.5|955.5|959.9|954.9|18
1653015300000|2022-05-20 02:55:00|960.1|955.1|959.8|954.8|960.3|955.3|959.7|954.7|32
1653015600000|2022-05-20 03:00:00|959.9|954.9|960.4|955.4|960.8|955.8|959.8|954.8|24
1653015900000|2022-05-20 03:05:00|960.2|955.2|960.8|955.8|960.8|955.8|960.2|955.2|12
1653016200000|2022-05-20 03:10:00|960.7|955.7|960.2|955.2|960.7|955.7|959.8|954.8|26
1653016500000|2022-05-20 03:15:00|960.3|955.3|961.1|956.1|961.1|956.1|960.3|955.3|22
1653016800000|2022-05-20 03:20:00|961|956|961|956|961.2|956.2|960.7|955.7|26
1653017100000|2022-05-20 03:25:00|961.1|956.1|961.1|956.1|961.6|956.6|960.9|955.9|34
1653017400000|2022-05-20 03:30:00|961.2|956.2|961.4|956.4|961.5|956.5|960.9|955.9|22
1653017700000|2022-05-20 03:35:00|961.5|956.5|962.8|957.8|962.8|957.8|961.5|956.5|25
1653018000000|2022-05-20 03:40:00|962.7|957.7|961.7|956.7|963.5|958.5|961.7|956.7|55
1653018300000|2022-05-20 03:45:00|961.6|956.6|962.6|957.6|963.2|958.2|961.5|956.5|60
1653018600000|2022-05-20 03:50:00|962.5|957.5|962.2|957.2|963.2|958.2|962.1|957.1|84
1653018900000|2022-05-20 03:55:00|962.1|957.1|962.6|957.6|963.2|958.2|961.9|956.9|108
1653019200000|2022-05-20 04:00:00|962.5|957.5|963.7|958.7|963.7|958.7|962.5|957.5|59
1653019500000|2022-05-20 04:05:00|964|959|965.2|960.2|965.2|960.2|963.9|958.9|13
1653019800000|2022-05-20 04:10:00|965.1|960.1|965|960|966.6|961.6|964|959|86
1653020100000|2022-05-20 04:15:00|964.9|959.9|965.7|960.7|966|961|964.8|959.8|51
1653020400000|2022-05-20 04:20:00|965.6|960.6|966|961|966.1|961.1|965.5|960.5|49
1653020700000|2022-05-20 04:25:00|965.9|960.9|966.8|961.8|966.8|961.8|965.9|960.9|32
1653021000000|2022-05-20 04:30:00|966.7|961.7|966.5|961.5|967.1|962.1|966.2|961.2|37
1653021300000|2022-05-20 04:35:00|966.6|961.6|966.2|961.2|966.7|961.7|965.6|960.6|49
1653021600000|2022-05-20 04:40:00|966.3|961.3|966.5|961.5|966.8|961.8|965.6|960.6|121
1653021900000|2022-05-20 04:45:00|966.4|961.4|967.1|962.1|967.2|962.2|966.2|961.2|276
1653022200000|2022-05-20 04:50:00|967.2|962.2|966.4|961.4|967.3|962.3|966.4|961.4|21
1653022500000|2022-05-20 04:55:00|966.3|961.3|963.5|958.5|966.8|961.8|963.3|958.3|48
1653022800000|2022-05-20 05:00:00|963.4|958.4|964|959|964.9|959.9|963|958|89
1653023100000|2022-05-20 05:05:00|963.8|958.8|963.9|958.9|964.2|959.2|963.6|958.6|66
1653023400000|2022-05-20 05:10:00|964|959|964.5|959.5|964.8|959.8|963.3|958.3|121
1653023700000|2022-05-20 05:15:00|964.4|959.4|966.2|961.2|966.3|961.3|964.2|959.2|136
1653024000000|2022-05-20 05:20:00|966.3|961.3|967.2|962.2|967.2|962.2|966.3|961.3|58
1653024300000|2022-05-20 05:25:00|967|962|966|961|967.2|962.2|965.7|960.7|86
1653024600000|2022-05-20 05:30:00|966.4|961.4|967|962|971.9|963.6|965.6|959.1|156
1653024900000|2022-05-20 05:35:00|967.1|962.1|968.1|963.1|968.1|963.1|966.4|961.4|94
1653025200000|2022-05-20 05:40:00|968|963|968.5|963.5|968.9|963.9|967.8|962.8|54
1653025500000|2022-05-20 05:45:00|969|964|968.3|963.3|969|964|967|962|99
1653025800000|2022-05-20 05:50:00|968.5|963.5|968.6|963.6|968.8|963.8|967.6|962.6|103
1653026100000|2022-05-20 05:55:00|968.7|963.7|968.4|963.4|968.8|963.8|968.4|963.4|47
1653026400000|2022-05-20 06:00:00|968.5|963.5|968.2|963.2|968.8|963.8|967.6|962.6|154
1653026700000|2022-05-20 06:05:00|968.4|963.4|969.6|964.6|969.8|964.8|968.2|963.2|113
1653027000000|2022-05-20 06:10:00|969.4|964.4|969.2|964.2|969.9|964.9|968.9|963.9|95
1653027300000|2022-05-20 06:15:00|969.3|964.3|969.9|964.9|970|965|968.8|963.8|85
1653027600000|2022-05-20 06:20:00|969.8|964.8|971.1|966.1|971.1|966.1|969.4|964.4|65
1653027900000|2022-05-20 06:25:00|970.8|965.8|970|965|970.8|965.8|969.9|964.9|63
1653028200000|2022-05-20 06:30:00|970.1|965.1|972.5|967.5|972.5|967.5|969.9|964.9|99
1653028500000|2022-05-20 06:35:00|972.1|967.1|971.9|966.9|972.2|967.2|971.4|966.4|40
1653028800000|2022-05-20 06:40:00|971.8|966.8|972.5|967.5|973.1|968.1|971.4|966.4|52
1653029100000|2022-05-20 06:45:00|972.3|967.3|973.3|968.3|974|969|972|967|68
1653029400000|2022-05-20 06:50:00|973.7|968.7|972.5|967.5|973.7|968.7|972.2|967.2|84
1653029700000|2022-05-20 06:55:00|972.4|967.4|972.7|967.7|973.2|968.2|972.2|967.2|101
1653030000000|2022-05-20 07:00:00|972.6|967.6|972.4|967.4|972.9|967.9|971.6|966.6|76
1653030300000|2022-05-20 07:05:00|972.5|967.5|973.6|968.6|973.8|968.8|971.7|966.7|134
1653030600000|2022-05-20 07:10:00|973.7|968.7|972.6|967.6|974.4|969.4|972.6|967.6|96
1653030900000|2022-05-20 07:15:00|972.7|967.7|972.3|967.3|973.7|968.7|972|967|119
1653031200000|2022-05-20 07:20:00|972.4|967.4|970.4|965.4|972.9|967.9|969.1|964.1|163
1653031500000|2022-05-20 07:25:00|970.3|965.3|970.7|965.7|971.3|966.3|969.9|964.9|91
1653031800000|2022-05-20 07:30:00|970.6|965.6|970.3|965.3|970.8|965.8|969.7|964.7|97
1653032100000|2022-05-20 07:35:00|970.2|965.2|968.1|963.1|970.3|965.3|968|963|80
1653032400000|2022-05-20 07:40:00|967.9|962.9|969.7|964.7|969.7|964.7|966.9|961.9|107
1653032700000|2022-05-20 07:45:00|969.9|964.9|970.6|965.6|971.4|966.4|969.2|964.2|83
1653033000000|2022-05-20 07:50:00|970.7|965.7|971.3|966.3|971.8|966.8|970.1|965.1|98
1653033300000|2022-05-20 07:55:00|971.1|966.1|970.6|965.6|971.5|966.5|970.5|965.5|87
1653033600000|2022-05-20 08:00:00|970.7|965.7|970.4|965.4|970.9|965.9|970.1|965.1|99
1653033900000|2022-05-20 08:05:00|970.5|965.5|970.2|965.2|970.9|965.9|970.2|965.2|58
1653034200000|2022-05-20 08:10:00|970.3|965.3|969.3|964.3|970.5|965.5|969.1|964.1|81
1653034500000|2022-05-20 08:15:00|969.6|964.6|968.2|963.2|969.6|964.6|967.8|962.8|73
1653034800000|2022-05-20 08:20:00|968.1|963.1|968.4|963.4|968.9|963.9|968|963|72
1653035100000|2022-05-20 08:25:00|968.3|963.3|968.7|963.7|969.1|964.1|968.1|963.1|97
1653035400000|2022-05-20 08:30:00|968.8|963.8|970|965|970.2|965.2|968.1|963.1|99
1653035700000|2022-05-20 08:35:00|970.1|965.1|970.6|965.6|970.7|965.7|969.4|964.4|85
1653036000000|2022-05-20 08:40:00|970.5|965.5|971.7|966.7|971.7|966.7|970.5|965.5|62
1653036300000|2022-05-20 08:45:00|971.8|966.8|966.7|961.7|972|967|966.4|961.4|73
1653036600000|2022-05-20 08:50:00|966.8|961.8|968.9|963.9|969.2|964.2|966.8|961.8|61
1653036900000|2022-05-20 08:55:00|969|964|969.9|964.9|970.1|965.1|968.9|963.9|123
1653037200000|2022-05-20 09:00:00|969.8|964.8|971.6|966.6|971.6|966.6|969.8|964.8|105
1653037500000|2022-05-20 09:05:00|971.7|966.7|970.7|965.7|971.7|966.7|970.5|965.5|83
1653037800000|2022-05-20 09:10:00|970.8|965.8|970.7|965.7|971|966|970.2|965.2|77
1653038100000|2022-05-20 09:15:00|970.6|965.6|971|966|971.1|966.1|970.4|965.4|50
1653038400000|2022-05-20 09:20:00|971.1|966.1|971.6|966.6|971.6|966.6|970.4|965.4|92
1653038700000|2022-05-20 09:25:00|971.5|966.5|971.7|966.7|971.8|966.8|971.2|966.2|52
1653039000000|2022-05-20 09:30:00|971.8|966.8|971.2|966.2|972.1|967.1|970.8|965.8|44
1653039300000|2022-05-20 09:35:00|971.1|966.1|970.9|965.9|971.4|966.4|970.7|965.7|34
1653039600000|2022-05-20 09:40:00|971.1|966.1|971|966|971.1|966.1|970.5|965.5|41
1653039900000|2022-05-20 09:45:00|970.9|965.9|972.2|967.2|972.2|967.2|970.9|965.9|26
1653040200000|2022-05-20 09:50:00|972.3|967.3|972|967|972.8|967.8|971.9|966.9|35
1653040500000|2022-05-20 09:55:00|972.1|967.1|973.4|968.4|973.5|968.5|972.1|967.1|109
1653040800000|2022-05-20 10:00:00|973.3|968.3|972.4|967.4|973.4|968.4|972.2|967.2|50
1653041100000|2022-05-20 10:05:00|972.3|967.3|973.1|968.1|973.2|968.2|972.3|967.3|64
1653041400000|2022-05-20 10:10:00|972.9|967.9|973.6|968.6|973.9|968.9|972.8|967.8|64
1653041700000|2022-05-20 10:15:00|973.7|968.7|974.3|969.3|974.3|969.3|973.4|968.4|44
1653042000000|2022-05-20 10:20:00|974.2|969.2|973.9|968.9|974.4|969.4|973.7|968.7|54
1653042300000|2022-05-20 10:25:00|973.8|968.8|972.7|967.7|973.8|968.8|972|967|54
1653042600000|2022-05-20 10:30:00|972.8|967.8|971.8|966.8|972.8|967.8|971.4|966.4|53
1653042900000|2022-05-20 10:35:00|971.6|966.6|968.4|963.4|971.8|966.8|967.8|962.8|54
1653043200000|2022-05-20 10:40:00|968.5|963.5|969.4|964.4|970.1|965.1|968.5|963.5|57
1653043500000|2022-05-20 10:45:00|969.3|964.3|968|963|969.4|964.4|967.4|962.4|70
1653043800000|2022-05-20 10:50:00|968.1|963.1|969.4|964.4|969.8|964.8|967.9|962.9|39
1653044100000|2022-05-20 10:55:00|969.3|964.3|970.3|965.3|970.3|965.3|969.3|964.3|33
1653044400000|2022-05-20 11:00:00|970.4|965.4|966.6|961.6|970.4|965.4|966.2|961.2|68
1653044700000|2022-05-20 11:05:00|966.7|961.7|967.6|962.6|967.8|962.8|965.7|960.7|96
1653045000000|2022-05-20 11:10:00|967.7|962.7|967.1|962.1|967.7|962.7|966.4|961.4|44
1653045300000|2022-05-20 11:15:00|967.3|962.3|964.9|959.9|967.3|962.3|964.4|959.4|99
1653045600000|2022-05-20 11:20:00|965.1|960.1|965.1|960.1|965.5|960.5|964.5|959.5|62
1653045900000|2022-05-20 11:25:00|965|960|964.4|959.4|965.4|960.4|963.7|958.7|66
1653046200000|2022-05-20 11:30:00|964.3|959.3|965.2|960.2|965.2|960.2|964.1|959.1|74
1653046500000|2022-05-20 11:35:00|965.1|960.1|965.3|960.3|965.7|960.7|965.1|960.1|45
1653046800000|2022-05-20 11:40:00|965.2|960.2|962.8|957.8|965.5|960.5|962.8|957.8|59
1653047100000|2022-05-20 11:45:00|962.9|957.9|963.3|958.3|963.4|958.4|962.3|957.3|48
1653047400000|2022-05-20 11:50:00|963.2|958.2|964.5|959.5|964.5|959.5|963.2|958.2|53
1653047700000|2022-05-20 11:55:00|964.4|959.4|963.7|958.7|964.5|959.5|963.6|958.6|87
1653048000000|2022-05-20 12:00:00|963.6|958.6|963.3|958.3|964.9|959.9|961.7|956.7|182
1653048300000|2022-05-20 12:05:00|963.4|958.4|962.1|957.1|963.9|958.9|961|956|110
1653048600000|2022-05-20 12:10:00|961.9|956.9|965|960|965.6|960.6|961|956|134
1653048900000|2022-05-20 12:15:00|964.9|959.9|967.6|962.6|968.3|963.3|964.9|959.9|111
1653049200000|2022-05-20 12:20:00|968|963|968.1|963.1|968.9|963.9|966.7|961.7|109
1653049500000|2022-05-20 12:25:00|968.2|963.2|970.6|965.6|970.9|965.9|968.1|963.1|137
1653049800000|2022-05-20 12:30:00|970.7|965.7|968.7|963.7|970.7|965.7|968.7|963.7|94
1653050100000|2022-05-20 12:35:00|968.8|963.8|966.3|961.3|970.5|965.5|966.3|961.3|105
1653050400000|2022-05-20 12:40:00|966.6|961.6|966.3|961.3|967.2|962.2|965.9|960.9|149
1653050700000|2022-05-20 12:45:00|966.2|961.2|965|960|966.7|961.7|964.2|959.2|132
1653051000000|2022-05-20 12:50:00|965.1|960.1|965.6|960.6|967.1|962.1|965|960|145
1653051300000|2022-05-20 12:55:00|965.8|960.8|967.1|962.1|967.1|962.1|965.5|960.5|81
1653051600000|2022-05-20 13:00:00|967.4|962.4|964.3|959.3|967.6|962.6|964.3|959.3|221
1653051900000|2022-05-20 13:05:00|964.4|959.4|964.3|959.3|964.7|959.7|963.2|958.2|168
1653052200000|2022-05-20 13:10:00|964.2|959.2|962.8|957.8|964.5|959.5|962.8|957.8|140
1653052500000|2022-05-20 13:15:00|962.7|957.7|965.8|960.8|965.8|960.8|962.7|957.7|125
1653052800000|2022-05-20 13:20:00|965.9|960.9|966.5|961.5|967|962|965.4|960.4|82
1653053100000|2022-05-20 13:25:00|966.6|961.6|964.9|959.9|966.7|961.7|964.8|959.8|92
1653053400000|2022-05-20 13:30:00|965|960|965.1|960.1|965.9|960.9|963.9|958.9|243
1653053700000|2022-05-20 13:35:00|965.2|960.2|965.9|960.9|966.8|961.8|964.4|959.4|273
1653054000000|2022-05-20 13:40:00|965.7|960.7|964.9|959.9|966.1|961.1|964.9|959.9|193
1653054300000|2022-05-20 13:45:00|965|960|964.4|959.4|965.2|960.2|963.6|958.6|202
1653054600000|2022-05-20 13:50:00|964.5|959.5|961.8|956.8|964.6|959.6|961.4|956.4|201
1653054900000|2022-05-20 13:55:00|961.7|956.7|963|958|964.2|959.2|961.3|956.3|191
1653055200000|2022-05-20 14:00:00|962.9|957.9|960|955|963.7|958.7|959.2|954.2|280
1653055500000|2022-05-20 14:05:00|960.1|955.1|959.8|954.8|960.7|955.7|958.3|953.3|287
1653055800000|2022-05-20 14:10:00|959.7|954.7|958.4|953.4|959.8|954.8|957.7|952.7|252
1653056100000|2022-05-20 14:15:00|958.5|953.5|961.6|956.6|962.4|957.4|958.5|953.5|199
1653056400000|2022-05-20 14:20:00|961.2|956.2|960.3|955.3|961.6|956.6|959.4|954.4|206
1653056700000|2022-05-20 14:25:00|960.4|955.4|959.9|954.9|961.1|956.1|959.1|954.1|231
1653057000000|2022-05-20 14:30:00|959.8|954.8|960.1|955.1|960.9|955.9|959|954|192
1653057300000|2022-05-20 14:35:00|960|955|959.6|954.6|960|955|957.8|952.8|176
1653057600000|2022-05-20 14:40:00|959.7|954.7|958.3|953.3|959.8|954.8|957.2|952.2|183
1653057900000|2022-05-20 14:45:00|958.4|953.4|960.1|955.1|960.1|955.1|958.4|953.4|170
1653058200000|2022-05-20 14:50:00|960.3|955.3|957.2|952.2|960.3|955.3|956.6|951.6|162
1653058500000|2022-05-20 14:55:00|957.1|952.1|955.4|950.4|958.1|953.1|954.3|949.3|211
1653058800000|2022-05-20 15:00:00|955.5|950.5|954.7|949.7|956.8|951.8|954.4|949.4|197
1653059100000|2022-05-20 15:05:00|954.6|949.6|953|948|955.3|950.3|952.8|947.8|222
1653059400000|2022-05-20 15:10:00|953.1|948.1|952.2|947.2|953.8|948.8|950.7|945.7|172
1653059700000|2022-05-20 15:15:00|952.3|947.3|953.8|948.8|953.8|948.8|951.4|946.4|190
1653060000000|2022-05-20 15:20:00|953.7|948.7|953.7|948.7|953.9|948.9|952.6|947.6|208
1653060300000|2022-05-20 15:25:00|953.6|948.6|952.9|947.9|955.1|950.1|952.8|947.8|170
1653060600000|2022-05-20 15:30:00|952.8|947.8|955.3|950.3|955.4|950.4|952.8|947.8|111
1653060900000|2022-05-20 15:35:00|955.7|950.7|954.2|949.2|955.7|950.7|953.2|948.2|159
1653061200000|2022-05-20 15:40:00|954.1|949.1|955.9|950.9|956.9|951.9|954|949|122
1653061500000|2022-05-20 15:45:00|956|951|956.9|951.9|957.1|952.1|956|951|79
1653061800000|2022-05-20 15:50:00|957|952|956.2|951.2|957.4|952.4|956.1|951.1|97
1653062100000|2022-05-20 15:55:00|956.3|951.3|954.4|949.4|956.6|951.6|954.2|949.2|119
1653062400000|2022-05-20 16:00:00|954.3|949.3|952.7|947.7|955|950|952.3|947.3|138
1653062700000|2022-05-20 16:05:00|952.8|947.8|952.5|947.5|953.7|948.7|952.3|947.3|75
1653063000000|2022-05-20 16:10:00|952.4|947.4|952.6|947.6|953.3|948.3|950.8|945.8|151
1653063300000|2022-05-20 16:15:00|952.5|947.5|952.8|947.8|953|948|950.9|945.9|111
1653063600000|2022-05-20 16:20:00|952.9|947.9|952.6|947.6|953.8|948.8|952|947|107
1653063900000|2022-05-20 16:25:00|952.5|947.5|952.8|947.8|953.3|948.3|952|947|108
1653064200000|2022-05-20 16:30:00|952.9|947.9|953|948|953.7|948.7|952.2|947.2|123
1653064500000|2022-05-20 16:35:00|952.9|947.9|952.9|947.9|953.4|948.4|952.4|947.4|96
1653064800000|2022-05-20 16:40:00|952.8|947.8|950.2|945.2|952.9|947.9|950.1|945.1|86
1653065100000|2022-05-20 16:45:00|950.1|945.1|952.5|947.5|952.5|947.5|949.9|944.9|160
1653065400000|2022-05-20 16:50:00|952.4|947.4|951.8|946.8|952.9|947.9|951.7|946.7|174
1653065700000|2022-05-20 16:55:00|951.9|946.9|953.8|948.8|953.8|948.8|951.8|946.8|180
1653066000000|2022-05-20 17:00:00|953.7|948.7|952.8|947.8|953.7|948.7|951.2|946.2|189
1653066300000|2022-05-20 17:05:00|952.7|947.7|952.8|947.8|953.7|948.7|952.6|947.6|136
1653066600000|2022-05-20 17:10:00|952.9|947.9|953|948|953|948|952|947|123
1653066900000|2022-05-20 17:15:00|953.1|948.1|952.4|947.4|953.2|948.2|952.2|947.2|79
1653067200000|2022-05-20 17:20:00|952.5|947.5|952.7|947.7|953.2|948.2|952.4|947.4|129
1653067500000|2022-05-20 17:25:00|952.6|947.6|952.7|947.7|953|948|952.1|947.1|134
1653067800000|2022-05-20 17:30:00|952.8|947.8|953.5|948.5|953.6|948.6|952.2|947.2|164
1653068100000|2022-05-20 17:35:00|953.6|948.6|954.2|949.2|954.3|949.3|952.8|947.8|116
1653068400000|2022-05-20 17:40:00|954.3|949.3|954.6|949.6|954.7|949.7|953.9|948.9|77
1653068700000|2022-05-20 17:45:00|954.5|949.5|954.2|949.2|955.9|950.9|954.2|949.2|123
1653069000000|2022-05-20 17:50:00|954.3|949.3|954.9|949.9|955.1|950.1|954|949|94
1653069300000|2022-05-20 17:55:00|955|950|954.7|949.7|955.5|950.5|954.1|949.1|98
1653069600000|2022-05-20 18:00:00|954.8|949.8|955.3|950.3|955.5|950.5|954.6|949.6|207
1653069900000|2022-05-20 18:05:00|955.2|950.2|954.4|949.4|955.3|950.3|953.2|948.2|83
1653070200000|2022-05-20 18:10:00|954.6|949.6|955|950|955.8|950.8|954.6|949.6|92
1653070500000|2022-05-20 18:15:00|954.9|949.9|954.7|949.7|955.5|950.5|954.2|949.2|105
1653070800000|2022-05-20 18:20:00|954.6|949.6|954.8|949.8|954.8|949.8|953.7|948.7|80
1653071100000|2022-05-20 18:25:00|954.7|949.7|953.9|948.9|954.8|949.8|953.6|948.6|118
1653071400000|2022-05-20 18:30:00|953.8|948.8|952.4|947.4|954.2|949.2|952.3|947.3|113
1653071700000|2022-05-20 18:35:00|952.3|947.3|952.3|947.3|952.6|947.6|952.2|947.2|73
1653072000000|2022-05-20 18:40:00|952.5|947.5|953.3|948.3|953.5|948.5|952.2|947.2|84
1653072300000|2022-05-20 18:45:00|953.4|948.4|954.5|949.5|954.8|949.8|953|948|94
1653072600000|2022-05-20 18:50:00|954.7|949.7|955.5|950.5|955.8|950.8|954.4|949.4|100
1653072900000|2022-05-20 18:55:00|955.6|950.6|955.1|950.1|955.6|950.6|954.9|949.9|52
1653073200000|2022-05-20 19:00:00|954.9|949.9|955.3|950.3|955.5|950.5|954.7|949.7|100
1653073500000|2022-05-20 19:05:00|955.2|950.2|955|950|955.3|950.3|955|950|26
1653073800000|2022-05-20 19:10:00|955.1|950.1|955.3|950.3|955.3|950.3|955|950|31
1653074100000|2022-05-20 19:15:00|955.4|950.4|955.8|950.8|955.8|950.8|955.1|950.1|30
1653074400000|2022-05-20 19:20:00|955.7|950.7|955.8|950.8|956|951|955.5|950.5|50
1653074700000|2022-05-20 19:25:00|955.7|950.7|956.7|951.7|956.8|951.8|955.3|950.3|68
1653075000000|2022-05-20 19:30:00|956.6|951.6|957|952|957.2|952.2|956|951|106
1653075300000|2022-05-20 19:35:00|956.9|951.9|957.8|952.8|958.6|953.6|956.7|951.7|96
1653075600000|2022-05-20 19:40:00|958.1|953.1|958.9|953.9|959|954|958.1|953.1|87
1653075900000|2022-05-20 19:45:00|958.8|953.8|958.2|953.2|958.9|953.9|957.6|952.6|72
1653076200000|2022-05-20 19:50:00|958.3|953.3|959.2|954.2|959.2|954.2|958.3|953.3|102
1653076500000|2022-05-20 19:55:00|959.1|954.1|959.2|954.2|959.6|954.6|958.7|953.7|154
1653076800000|2022-05-20 20:00:00|959.3|954.3|958.7|953.7|959.8|954.8|958.6|953.6|79
1653077100000|2022-05-20 20:05:00|958.8|953.8|958.2|953.2|958.9|953.9|958|953|64
1653077400000|2022-05-20 20:10:00|958|953|958.7|953.7|958.7|953.7|957.9|952.9|59
1653077700000|2022-05-20 20:15:00|958.8|953.8|959.9|951.9|961.6|954.6|958.4|951.7|42
1653078000000|2022-05-20 20:20:00|960|951.8|959.7|951.7|960|952.9|957.9|951.3|40
1653078300000|2022-05-20 20:25:00|958.2|953.2|959.7|951.6|960.1|953.2|958.2|951.4|64
1653078600000|2022-05-20 20:30:00|959.8|951.7|960.3|951.9|960.3|951.9|959.7|951.5|34
1653078900000|2022-05-20 20:35:00|960.2|951.8|960.6|951.9|960.6|952|960.2|951.5|22
1653079200000|2022-05-20 20:40:00|958.7|953.7|958|953|958.7|953.7|957.8|952.8|9
1653079500000|2022-05-20 20:45:00|958.1|953.1|958.6|953.6|959.1|954.1|958|953|12
1653079800000|2022-05-20 20:50:00|958.5|953.5|959.9|948.9|960.1|953.7|958.4|948.9|20
1653080100000|2022-05-20 20:55:00|959.6|948.6|962.3|951.3|962.3|951.3|959.6|948.6|11
1653256800000|2022-05-22 22:00:00|964.8|956.1|967.3|956.3|967.7|956.7|964.4|953.5|211
1653257100000|2022-05-22 22:05:00|967.2|956.2|967.1|956.1|969.7|958.7|963.6|952.6|47
1653257400000|2022-05-22 22:10:00|967|956|965.6|954.6|967.1|956.1|965.6|954.6|12
1653257700000|2022-05-22 22:15:00|965.5|954.5|965.3|954.3|966.2|955.2|965.2|954.2|64
1653258000000|2022-05-22 22:20:00|965.2|954.2|962.9|954.5|965.2|956.6|961.1|952.4|192
1653258300000|2022-05-22 22:25:00|963|954.6|963.1|954.7|963.4|955.1|962.3|954.2|602
1653258600000|2022-05-22 22:30:00|963.2|954.8|963.2|955.1|963.3|956.7|960.7|954.1|192
1653258900000|2022-05-22 22:35:00|963.1|955|963.3|954.8|963.5|955|962.9|954.5|213
1653259200000|2022-05-22 22:40:00|963.2|954.7|962.3|954.3|963.2|955.8|960.8|954.1|54
1653259500000|2022-05-22 22:45:00|960.8|954.2|961|956|961.1|956.1|960.7|954.2|25
1653259800000|2022-05-22 22:50:00|961.1|956.1|961.3|956.3|962.1|957.1|961|956|39
1653260100000|2022-05-22 22:55:00|961.5|956.5|963.5|955.3|963.6|957|961.5|955.1|36
1653260400000|2022-05-22 23:00:00|963.3|955.2|963.2|958.2|965|958.4|962.9|955.2|44
1653260700000|2022-05-22 23:05:00|963.3|958.3|963.9|958.9|963.9|958.9|963.3|958.3|32
1653261000000|2022-05-22 23:10:00|963.8|958.8|963.2|958.2|964|959|963.2|958.2|22
1653261300000|2022-05-22 23:15:00|963|958|964.3|956.2|964.5|958|962.2|956|35
1653261600000|2022-05-22 23:20:00|964.4|956.3|964.8|956.6|964.8|956.7|964.3|956.2|29
1653261900000|2022-05-22 23:25:00|965|956.8|965.2|956.8|965.5|957.3|964.6|956.3|61
1653262200000|2022-05-22 23:30:00|965.1|956.7|965|956.5|965.2|956.8|965|956.5|10
1653262500000|2022-05-22 23:35:00|965.2|956.7|965.1|956.6|965.4|956.8|965.1|956.5|10
1653262800000|2022-05-22 23:40:00|965|956.4|965.2|956.6|965.2|956.6|965|956.4|23
1653263100000|2022-05-22 23:45:00|965.1|956.4|964.9|956.6|965.9|957.6|964.2|955.7|75
1653263400000|2022-05-22 23:50:00|964.7|956.4|964.3|956.3|965.1|958.4|963.1|956.3|62
1653263700000|2022-05-22 23:55:00|964.2|956.2|965|956.8|965.3|957.1|964.2|956.1|41
1653264000000|2022-05-23 00:00:00|964.9|956.9|963.3|958.3|965.1|958.4|962.6|956.5|104
1653264300000|2022-05-23 00:05:00|963.4|958.4|965.2|957|965.3|958.5|963.2|956.7|49
1653264600000|2022-05-23 00:10:00|965.4|957.2|964.4|959.4|965.9|959.5|964.2|956.9|65
1653264900000|2022-05-23 00:15:00|964.5|959.5|964.3|959.3|964.6|959.6|964.1|959.1|54
1653265200000|2022-05-23 00:20:00|964.1|959.1|964.7|959.7|964.8|959.8|964.1|959.1|69
1653265500000|2022-05-23 00:25:00|964.8|959.8|965.4|960.4|965.5|960.5|964.8|959.8|58
1653265800000|2022-05-23 00:30:00|965.5|960.5|966.4|961.4|966.5|961.5|965.5|960.5|62
1653266100000|2022-05-23 00:35:00|966.5|961.5|966|961|966.8|961.8|965.9|960.9|63
1653266400000|2022-05-23 00:40:00|966.1|961.1|967.4|962.4|967.7|962.7|965.6|960.6|71
1653266700000|2022-05-23 00:45:00|967.5|962.5|967.5|962.5|967.8|962.8|967.3|962.3|74
1653267000000|2022-05-23 00:50:00|967.6|962.6|966.9|961.9|967.6|962.6|966.9|961.9|63
1653267300000|2022-05-23 00:55:00|966.8|961.8|966.8|961.8|967|962|966.1|961.1|74
1653267600000|2022-05-23 01:00:00|966.7|961.7|966.4|961.4|967|962|966.2|961.2|130
1653267900000|2022-05-23 01:05:00|966.5|961.5|967.4|962.4|967.4|962.4|966.1|961.1|73
1653268200000|2022-05-23 01:10:00|967.5|962.5|967.5|962.5|967.9|962.9|966.6|961.6|141
1653268500000|2022-05-23 01:15:00|967.2|962.2|967.2|962.2|967.5|962.5|967|962|84
1653268800000|2022-05-23 01:20:00|967.1|962.1|966.7|961.7|967.4|962.4|966.7|961.7|56
1653269100000|2022-05-23 01:25:00|966.8|961.8|967.2|962.2|967.2|962.2|966.7|961.7|18
1653269400000|2022-05-23 01:30:00|967.1|962.1|966.4|961.4|967.3|962.3|966.4|961.4|112
1653269700000|2022-05-23 01:35:00|966.2|961.2|966.9|961.9|966.9|961.9|966.1|961.1|60
1653270000000|2022-05-23 01:40:00|966.8|961.8|967|962|967.1|962.1|966.5|961.5|35
1653270300000|2022-05-23 01:45:00|967.1|962.1|966.6|961.6|967.1|962.1|966.2|961.2|77
1653270600000|2022-05-23 01:50:00|966.5|961.5|965.7|960.7|966.6|961.6|965.6|960.6|55
1653270900000|2022-05-23 01:55:00|965.8|960.8|965.3|960.3|965.8|960.8|965|960|109
1653271200000|2022-05-23 02:00:00|965.4|960.4|965.2|960.2|965.9|960.9|965.1|960.1|100
1653271500000|2022-05-23 02:05:00|965.3|960.3|965.3|960.3|965.7|960.7|964.6|959.6|130
1653271800000|2022-05-23 02:10:00|965.2|960.2|965.9|960.9|966.1|961.1|965.1|960.1|91
1653272100000|2022-05-23 02:15:00|965.8|960.8|966|961|966.2|961.2|965.4|960.4|82
1653272400000|2022-05-23 02:20:00|965.9|960.9|966.1|961.1|966.3|961.3|965.6|960.6|109
1653272700000|2022-05-23 02:25:00|966.2|961.2|966.4|961.4|966.9|961.9|966.1|961.1|81
1653273000000|2022-05-23 02:30:00|966.3|961.3|966.3|961.3|966.4|961.4|965.9|960.9|57
1653273300000|2022-05-23 02:35:00|966.4|961.4|966.9|961.9|966.9|961.9|966.3|961.3|17
1653273600000|2022-05-23 02:40:00|966.8|961.8|966.2|961.2|967.2|962.2|966.2|961.2|31
1653273900000|2022-05-23 02:45:00|966.1|961.1|966|961|966.3|961.3|965.4|960.4|60
1653274200000|2022-05-23 02:50:00|965.9|960.9|966.6|961.6|966.6|961.6|965.9|960.9|27
1653274500000|2022-05-23 02:55:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|37
1653274800000|2022-05-23 03:00:00|966.8|961.8|968.1|963.1|968.1|963.1|966.8|961.8|27
1653275100000|2022-05-23 03:05:00|968|963|967.8|962.8|968.1|963.1|967.8|962.8|55
1653275400000|2022-05-23 03:10:00|967.9|962.9|967.8|962.8|967.9|962.9|967.4|962.4|58
1653275700000|2022-05-23 03:15:00|967.7|962.7|967.3|962.3|967.9|962.9|967.1|962.1|69
1653276000000|2022-05-23 03:20:00|967.2|962.2|967.1|962.1|967.4|962.4|967|962|57
1653276300000|2022-05-23 03:25:00|967|962|967.1|962.1|967.4|962.4|966.9|961.9|47
1653276600000|2022-05-23 03:30:00|967|962|966.8|961.8|967.2|962.2|966.3|961.3|61
1653276900000|2022-05-23 03:35:00|966.6|961.6|966.2|961.2|966.8|961.8|966.1|961.1|40
1653277200000|2022-05-23 03:40:00|966.3|961.3|966.7|961.7|966.9|961.9|965.8|960.8|26
1653277500000|2022-05-23 03:45:00|966.6|961.6|967.1|962.1|967.1|962.1|966.5|961.5|31
1653277800000|2022-05-23 03:50:00|967|962|967.9|962.9|967.9|962.9|967|962|28
1653278100000|2022-05-23 03:55:00|967.8|962.8|967.3|962.3|968|963|967.3|962.3|18
1653278400000|2022-05-23 04:00:00|967.4|962.4|966.6|961.6|967.5|962.5|966.6|961.6|33
1653278700000|2022-05-23 04:05:00|966.9|961.9|967.2|962.2|967.2|962.2|966.6|961.6|53
1653279000000|2022-05-23 04:10:00|967.1|962.1|967.6|962.6|967.6|962.6|967.1|962.1|36
1653279300000|2022-05-23 04:15:00|967.5|962.5|967.5|962.5|967.5|962.5|967.3|962.3|9
1653279600000|2022-05-23 04:20:00|967.4|962.4|967.1|962.1|967.4|962.4|966.7|961.7|37
1653279900000|2022-05-23 04:25:00|967|962|967.1|962.1|967.2|962.2|966.9|961.9|28
1653280200000|2022-05-23 04:30:00|967.2|962.2|967.1|962.1|967.2|962.2|967|962|14
1653280500000|2022-05-23 04:35:00|967.2|962.2|967.1|962.1|967.2|962.2|967|962|32
1653280800000|2022-05-23 04:40:00|967.2|962.2|967.2|962.2|967.3|962.3|967|962|24
1653281100000|2022-05-23 04:45:00|967.1|962.1|967|962|967.4|962.4|966.7|961.7|42
1653281400000|2022-05-23 04:50:00|967.1|962.1|967.6|962.6|967.7|962.7|966.9|961.9|23
1653281700000|2022-05-23 04:55:00|967.7|962.7|967.5|962.5|967.8|962.8|967.1|962.1|67
1653282000000|2022-05-23 05:00:00|967.4|962.4|968|963|968.1|963.1|967.2|962.2|38
1653282300000|2022-05-23 05:05:00|967.9|962.9|968.8|963.8|969|964|967.9|962.9|54
1653282600000|2022-05-23 05:10:00|968.9|963.9|968.2|963.2|968.9|963.9|967.7|962.7|46
1653282900000|2022-05-23 05:15:00|968.5|963.5|968|963|968.7|963.7|967.8|962.8|47
1653283200000|2022-05-23 05:20:00|967.9|962.9|967.9|962.9|968|963|967.6|962.6|32
1653283500000|2022-05-23 05:25:00|967.8|962.8|967.8|962.8|968|963|967.1|962.1|29
1653283800000|2022-05-23 05:30:00|967.9|962.9|967.8|962.8|968.2|963.2|967.1|962.1|55
1653284100000|2022-05-23 05:35:00|967.7|962.7|968|963|968.1|963.1|967.5|962.5|30
1653284400000|2022-05-23 05:40:00|967.9|962.9|967.9|962.9|968.1|963.1|967.9|962.9|48
1653284700000|2022-05-23 05:45:00|968|963|973.8|962.8|973.9|966.5|968|959.2|156
1653285000000|2022-05-23 05:50:00|971.4|966.4|970|965|972.6|966.7|969.8|964.8|110
1653285300000|2022-05-23 05:55:00|969.9|964.9|969|964|971|966|969|964|109
1653285600000|2022-05-23 06:00:00|969.1|964.1|967.8|962.8|969.4|964.4|967.5|962.5|129
1653285900000|2022-05-23 06:05:00|967.7|962.7|969.5|964.5|969.6|964.6|967.3|962.3|156
1653286200000|2022-05-23 06:10:00|969.4|964.4|968.7|963.7|969.4|964.4|968.1|963.1|32
1653286500000|2022-05-23 06:15:00|968.6|963.6|968.7|963.7|969.6|964.6|968|963|70
1653286800000|2022-05-23 06:20:00|968.6|963.6|969.3|964.3|969.7|964.7|968.4|963.4|50
1653287100000|2022-05-23 06:25:00|969.4|964.4|967.9|962.9|969.5|964.5|967.7|962.7|75
1653287400000|2022-05-23 06:30:00|968.3|963.3|968.1|963.1|968.3|963.3|967.7|962.7|89
1653287700000|2022-05-23 06:35:00|968.5|963.5|969.7|964.7|970.2|965.2|968.3|963.3|59
1653288000000|2022-05-23 06:40:00|969.6|964.6|969.8|964.8|970.1|965.1|969.6|964.6|21
1653288300000|2022-05-23 06:45:00|969.9|964.9|970.3|965.3|971|966|969.9|964.9|53
1653288600000|2022-05-23 06:50:00|970.4|965.4|970.4|965.4|970.7|965.7|969.7|964.7|44
1653288900000|2022-05-23 06:55:00|970.5|965.5|970.4|965.4|970.6|965.6|970.2|965.2|42
1653289200000|2022-05-23 07:00:00|970.1|965.1|971.3|966.3|971.8|966.8|970.1|965.1|90
1653289500000|2022-05-23 07:05:00|971.4|966.4|971.4|966.4|971.4|966.4|970.3|965.3|112
1653289800000|2022-05-23 07:10:00|971.3|966.3|973.9|968.9|974.7|969.7|971.3|966.3|92
1653290100000|2022-05-23 07:15:00|973.8|968.8|976|971|976.6|971.6|973.8|968.8|90
1653290400000|2022-05-23 07:20:00|975.9|970.9|973.8|968.8|975.9|970.9|973.8|968.8|61
1653290700000|2022-05-23 07:25:00|973.7|968.7|973.6|968.6|974.1|969.1|973.2|968.2|40
1653291000000|2022-05-23 07:30:00|973.5|968.5|972.7|967.7|974.5|969.5|972.7|967.7|78
1653291300000|2022-05-23 07:35:00|972.6|967.6|971.6|966.6|973.1|968.1|971.5|966.5|63
1653291600000|2022-05-23 07:40:00|971.7|966.7|970.7|965.7|971.8|966.8|970.4|965.4|85
1653291900000|2022-05-23 07:45:00|970.5|965.5|972.2|967.2|972.2|967.2|970.5|965.5|39
1653292200000|2022-05-23 07:50:00|972.7|967.7|972.4|967.4|973.1|968.1|972.2|967.2|45
1653292500000|2022-05-23 07:55:00|972.5|967.5|973.4|968.4|973.5|968.5|972.4|967.4|68
1653292800000|2022-05-23 08:00:00|973.3|968.3|974|969|974.5|969.5|973.3|968.3|111
1653293100000|2022-05-23 08:05:00|973.9|968.9|973.7|968.7|974.4|969.4|972.8|967.8|90
1653293400000|2022-05-23 08:10:00|973.6|968.6|972.2|967.2|973.9|968.9|971.9|966.9|98
1653293700000|2022-05-23 08:15:00|972.3|967.3|973.9|968.9|974.4|969.4|972.1|967.1|120
1653294000000|2022-05-23 08:20:00|973.8|968.8|975.8|970.8|976.7|971.7|973.7|968.7|164
1653294300000|2022-05-23 08:25:00|975.5|970.5|974.2|969.2|975.6|970.6|974.2|969.2|80
1653294600000|2022-05-23 08:30:00|974.4|969.4|973.8|968.8|974.8|969.8|973.3|968.3|142
1653294900000|2022-05-23 08:35:00|973.7|968.7|973.8|968.8|973.9|968.9|972.6|967.6|140
1653295200000|2022-05-23 08:40:00|973.9|968.9|974.3|969.3|974.9|969.9|973.7|968.7|100
1653295500000|2022-05-23 08:45:00|974.4|969.4|974.8|969.8|974.8|969.8|973.4|968.4|109
1653295800000|2022-05-23 08:50:00|974.9|969.9|975.4|970.4|976.1|971.1|974.9|969.9|86
1653296100000|2022-05-23 08:55:00|975.3|970.3|976.2|971.2|976.5|971.5|975.1|970.1|78
1653296400000|2022-05-23 09:00:00|976|971|977.4|972.4|977.4|972.4|975.9|970.9|84
1653296700000|2022-05-23 09:05:00|977.2|972.2|977|972|977.6|972.6|976.7|971.7|118
1653297000000|2022-05-23 09:10:00|977.1|972.1|977.6|972.6|977.6|972.6|976.3|971.3|67
1653297300000|2022-05-23 09:15:00|977.7|972.7|977.5|972.5|978.1|973.1|976.9|971.9|78
1653297600000|2022-05-23 09:20:00|977.6|972.6|978.3|973.3|979.1|974.1|977.3|972.3|88
1653297900000|2022-05-23 09:25:00|978.4|973.4|977.5|972.5|978.7|973.7|977.3|972.3|87
1653298200000|2022-05-23 09:30:00|977.6|972.6|978.1|973.1|978.7|973.7|977.6|972.6|76
1653298500000|2022-05-23 09:35:00|978|973|978.7|973.7|978.7|973.7|977.9|972.9|75
1653298800000|2022-05-23 09:40:00|979.2|974.2|979.6|974.6|979.7|974.7|978.8|973.8|68
1653299100000|2022-05-23 09:45:00|979.5|974.5|978.5|973.5|979.6|974.6|978.2|973.2|56
1653299400000|2022-05-23 09:50:00|978.2|973.2|978.3|973.3|978.4|973.4|977.7|972.7|34
1653299700000|2022-05-23 09:55:00|978.2|973.2|978.7|973.7|979|974|977.7|972.7|54
1653300000000|2022-05-23 10:00:00|978.8|973.8|979|974|979.4|974.4|978.6|973.6|59
1653300300000|2022-05-23 10:05:00|979.1|974.1|978.8|973.8|979.1|974.1|978.1|973.1|36
1653300600000|2022-05-23 10:10:00|978.5|973.5|979.7|974.7|979.7|974.7|978.5|973.5|60
1653300900000|2022-05-23 10:15:00|979.8|974.8|979.4|974.4|979.8|974.8|978.8|973.8|57
1653301200000|2022-05-23 10:20:00|979.5|974.5|979|974|980|975|978.6|973.6|64
1653301500000|2022-05-23 10:25:00|979.1|974.1|979.6|974.6|979.7|974.7|978.9|973.9|77
1653301800000|2022-05-23 10:30:00|979.7|974.7|980.9|975.9|981|976|979.6|974.6|69
1653302100000|2022-05-23 10:35:00|980.8|975.8|980.6|975.6|981.1|976.1|980.1|975.1|41
1653302400000|2022-05-23 10:40:00|980.5|975.5|981|976|981.2|976.2|980.5|975.5|65
1653302700000|2022-05-23 10:45:00|981.1|976.1|979.9|974.9|981.3|976.3|979.8|974.8|57
1653303000000|2022-05-23 10:50:00|980|975|980.1|975.1|980.4|975.4|978.9|973.9|47
1653303300000|2022-05-23 10:55:00|979.9|974.9|980.1|975.1|980.6|975.6|979.4|974.4|40
1653303600000|2022-05-23 11:00:00|980.3|975.3|981|976|981.1|976.1|979.7|974.7|77
1653303900000|2022-05-23 11:05:00|981.1|976.1|980.1|975.1|981.1|976.1|980.1|975.1|57
1653304200000|2022-05-23 11:10:00|980.2|975.2|981.3|976.3|981.5|976.5|980|975|123
1653304500000|2022-05-23 11:15:00|981.4|976.4|981|976|981.5|976.5|980.8|975.8|60
1653304800000|2022-05-23 11:20:00|981.1|976.1|979.7|974.7|981.2|976.2|979.6|974.6|103
1653305100000|2022-05-23 11:25:00|979.8|974.8|980.2|975.2|980.8|975.8|979.6|974.6|79
1653305400000|2022-05-23 11:30:00|980.1|975.1|980.5|975.5|980.7|975.7|979.9|974.9|75
1653305700000|2022-05-23 11:35:00|980.6|975.6|980.4|975.4|980.6|975.6|979.7|974.7|64
1653306000000|2022-05-23 11:40:00|980.3|975.3|980.7|975.7|980.8|975.8|980.1|975.1|48
1653306300000|2022-05-23 11:45:00|980.8|975.8|980.6|975.6|981|976|980.4|975.4|65
1653306600000|2022-05-23 11:50:00|980.7|975.7|979.9|974.9|981|976|979.8|974.8|77
1653306900000|2022-05-23 11:55:00|980|975|978.3|973.3|980|975|977.6|972.6|77
1653307200000|2022-05-23 12:00:00|978.4|973.4|980|975|981|976|978.3|973.3|98
1653307500000|2022-05-23 12:05:00|980.1|975.1|982.6|977.6|983.4|978.4|980.1|975.1|125
1653307800000|2022-05-23 12:10:00|982.5|977.5|983|978|983.5|978.5|982.5|977.5|92
1653308100000|2022-05-23 12:15:00|983.1|978.1|982.7|977.7|983.5|978.5|982.7|977.7|102
1653308400000|2022-05-23 12:20:00|983.1|978.1|982.1|977.1|983.9|978.9|982|977|138
1653308700000|2022-05-23 12:25:00|982|977|980.4|975.4|982.9|977.9|980.2|975.2|151
1653309000000|2022-05-23 12:30:00|980|975|977.6|972.6|980|975|977.3|972.3|222
1653309300000|2022-05-23 12:35:00|977.5|972.5|979.2|974.2|979.2|974.2|977.3|972.3|164
1653309600000|2022-05-23 12:40:00|979.1|974.1|978.8|973.8|979.6|974.6|978|973|108
1653309900000|2022-05-23 12:45:00|978.9|973.9|979.1|974.1|979.6|974.6|977.8|972.8|114
1653310200000|2022-05-23 12:50:00|979.2|974.2|979.2|974.2|980.9|975.9|979.2|974.2|106
1653310500000|2022-05-23 12:55:00|978.9|973.9|977.9|972.9|979.5|974.5|977.4|972.4|110
1653310800000|2022-05-23 13:00:00|977.6|972.6|974.4|969.4|978.4|973.4|972|967|225
1653311100000|2022-05-23 13:05:00|974.5|969.5|973.3|968.3|974.5|969.5|972.5|967.5|153
1653311400000|2022-05-23 13:10:00|973.2|968.2|976.2|971.2|976.3|971.3|973.2|968.2|124
1653311700000|2022-05-23 13:15:00|975.8|970.8|974.1|969.1|976.1|971.1|973.7|968.7|129
1653312000000|2022-05-23 13:20:00|974.2|969.2|974.9|969.9|974.9|969.9|973.2|968.2|101
1653312300000|2022-05-23 13:25:00|974.8|969.8|974.8|969.8|974.9|969.9|974.3|969.3|116
1653312600000|2022-05-23 13:30:00|974.6|969.6|976.2|971.2|976.2|971.2|974.6|969.6|150
1653312900000|2022-05-23 13:35:00|976.1|971.1|973.9|968.9|976.2|971.2|973.8|968.8|139
1653313200000|2022-05-23 13:40:00|973.8|968.8|974.6|969.6|975.2|970.2|973.6|968.6|122
1653313500000|2022-05-23 13:45:00|974.4|969.4|976.4|971.4|976.6|971.6|974.4|969.4|138
1653313800000|2022-05-23 13:50:00|976.6|971.6|978|973|978.5|973.5|976.6|971.6|118
1653314100000|2022-05-23 13:55:00|978.1|973.1|976.4|971.4|978.1|973.1|976|971|147
1653314400000|2022-05-23 14:00:00|976.2|971.2|972.9|967.9|977.4|972.4|972.4|967.4|220
1653314700000|2022-05-23 14:05:00|973|968|970|965|973|968|969.5|964.5|167
1653315000000|2022-05-23 14:10:00|969.9|964.9|969.8|964.8|972.5|967.5|969.3|964.3|189
1653315300000|2022-05-23 14:15:00|970|965|972.7|967.7|972.7|967.7|969.9|964.9|147
1653315600000|2022-05-23 14:20:00|972.8|967.8|972.5|967.5|973.8|968.8|971.7|966.7|136
1653315900000|2022-05-23 14:25:00|972.7|967.7|969.7|964.7|972.8|967.8|969.4|964.4|205
1653316200000|2022-05-23 14:30:00|969.6|964.6|966|961|970.3|965.3|965.7|960.7|145
1653316500000|2022-05-23 14:35:00|966.1|961.1|966.7|961.7|968|963|965.8|960.8|194
1653316800000|2022-05-23 14:40:00|966.6|961.6|966.5|961.5|966.9|961.9|964.6|959.6|162
1653317100000|2022-05-23 14:45:00|966.7|961.7|963.6|958.6|966.8|961.8|963.4|958.4|157
1653317400000|2022-05-23 14:50:00|963.7|958.7|961.9|956.9|964|959|960.4|955.4|172
1653317700000|2022-05-23 14:55:00|962|957|963.4|958.4|963.4|958.4|961.6|956.6|138
1653318000000|2022-05-23 15:00:00|963.3|958.3|964|959|964.1|959.1|961.4|956.4|166
1653318300000|2022-05-23 15:05:00|964.1|959.1|963.9|958.9|965.5|960.5|962.9|957.9|125
1653318600000|2022-05-23 15:10:00|964|959|963.6|958.6|964.6|959.6|962.9|957.9|84
1653318900000|2022-05-23 15:15:00|963.7|958.7|964|959|965.3|960.3|963.6|958.6|126
1653319200000|2022-05-23 15:20:00|963.9|958.9|961.8|956.8|964.1|959.1|961.3|956.3|180
1653319500000|2022-05-23 15:25:00|961.9|956.9|963.7|958.7|963.7|958.7|961.9|956.9|109
1653319800000|2022-05-23 15:30:00|963.6|958.6|963.5|958.5|963.8|958.8|963|958|117
1653320100000|2022-05-23 15:35:00|963.6|958.6|962.9|957.9|964|959|962.9|957.9|112
1653320400000|2022-05-23 15:40:00|963|958|961.7|956.7|963.1|958.1|961.7|956.7|128
1653320700000|2022-05-23 15:45:00|961.8|956.8|961.9|956.9|962.8|957.8|961.8|956.8|91
1653321000000|2022-05-23 15:50:00|962|957|961.3|956.3|963.4|958.4|961.1|956.1|158
1653321300000|2022-05-23 15:55:00|961.4|956.4|963.3|958.3|963.3|958.3|960.9|955.9|99
1653321600000|2022-05-23 16:00:00|963.2|958.2|963.9|958.9|963.9|958.9|962.1|957.1|101
1653321900000|2022-05-23 16:05:00|963.8|958.8|964.6|959.6|964.7|959.7|963.4|958.4|80
1653322200000|2022-05-23 16:10:00|964.4|959.4|964.7|959.7|965|960|963.9|958.9|51
1653322500000|2022-05-23 16:15:00|964.6|959.6|965.7|960.7|966.2|961.2|964.3|959.3|156
1653322800000|2022-05-23 16:20:00|965.5|960.5|965.9|960.9|966.3|961.3|965|960|97
1653323100000|2022-05-23 16:25:00|965.8|960.8|966.2|961.2|966.5|961.5|965.8|960.8|72
1653323400000|2022-05-23 16:30:00|966.3|961.3|964.7|959.7|966.3|961.3|964.3|959.3|95
1653323700000|2022-05-23 16:35:00|964.5|959.5|965.5|960.5|965.5|960.5|964.1|959.1|50
1653324000000|2022-05-23 16:40:00|965.6|960.6|965|960|966.1|961.1|965|960|78
1653324300000|2022-05-23 16:45:00|965.1|960.1|963.4|958.4|965.2|960.2|963.2|958.2|61
1653324600000|2022-05-23 16:50:00|963.5|958.5|961.9|956.9|963.6|958.6|961.2|956.2|96
1653324900000|2022-05-23 16:55:00|962|957|962.5|957.5|962.8|957.8|961.7|956.7|88
1653325200000|2022-05-23 17:00:00|962.6|957.6|963.2|958.2|963.3|958.3|960.8|955.8|134
1653325500000|2022-05-23 17:05:00|963.1|958.1|962.5|957.5|963.5|958.5|962.1|957.1|111
1653325800000|2022-05-23 17:10:00|962.4|957.4|962|957|962.5|957.5|961.4|956.4|100
1653326100000|2022-05-23 17:15:00|961.9|956.9|961.4|956.4|962.3|957.3|960.9|955.9|79
1653326400000|2022-05-23 17:20:00|961.6|956.6|962.1|957.1|962.1|957.1|961|956|93
1653326700000|2022-05-23 17:25:00|962|957|963.1|958.1|963.2|958.2|961.2|956.2|90
1653327000000|2022-05-23 17:30:00|962.9|957.9|963|958|963.3|958.3|962.2|957.2|150
1653327300000|2022-05-23 17:35:00|962.9|957.9|963.8|958.8|963.9|958.9|962.9|957.9|112
1653327600000|2022-05-23 17:40:00|963.7|958.7|963.6|958.6|964.1|959.1|963.2|958.2|98
1653327900000|2022-05-23 17:45:00|963.5|958.5|962.7|957.7|963.7|958.7|962.7|957.7|92
1653328200000|2022-05-23 17:50:00|962.6|957.6|963.3|958.3|963.5|958.5|962.4|957.4|54
1653328500000|2022-05-23 17:55:00|963.4|958.4|963.5|958.5|964.2|959.2|963.1|958.1|58
1653328800000|2022-05-23 18:00:00|963.6|958.6|963.1|958.1|963.7|958.7|963.1|958.1|22
1653329100000|2022-05-23 18:05:00|963|958|963.2|958.2|963.2|958.2|962.8|957.8|70
1653329400000|2022-05-23 18:10:00|963.3|958.3|963.3|958.3|963.5|958.5|963|958|93
1653329700000|2022-05-23 18:15:00|963.4|958.4|963.9|958.9|964|959|963|958|66
1653330000000|2022-05-23 18:20:00|963.7|958.7|964.5|959.5|964.5|959.5|963.6|958.6|38
1653330300000|2022-05-23 18:25:00|964.6|959.6|964.2|959.2|964.7|959.7|963.9|958.9|58
1653330600000|2022-05-23 18:30:00|964.3|959.3|964.3|959.3|964.6|959.6|964.1|959.1|66
1653330900000|2022-05-23 18:35:00|964.2|959.2|964.4|959.4|964.4|959.4|964|959|27
1653331200000|2022-05-23 18:40:00|964.3|959.3|965|960|965|960|964.1|959.1|40
1653331500000|2022-05-23 18:45:00|965.1|960.1|964.5|959.5|965.1|960.1|964.2|959.2|76
1653331800000|2022-05-23 18:50:00|964.6|959.6|964.1|959.1|965.5|960.5|963.9|958.9|89
1653332100000|2022-05-23 18:55:00|964.2|959.2|963.4|958.4|964.2|959.2|963.3|958.3|101
1653332400000|2022-05-23 19:00:00|963.5|958.5|963.5|958.5|964|959|963.3|958.3|91
1653332700000|2022-05-23 19:05:00|963.7|958.7|963.5|958.5|963.7|958.7|963.3|958.3|51
1653333000000|2022-05-23 19:10:00|963.6|958.6|962.6|957.6|963.6|958.6|962.5|957.5|33
1653333300000|2022-05-23 19:15:00|962.5|957.5|962.4|957.4|962.5|957.5|962|957|60
1653333600000|2022-05-23 19:20:00|962.3|957.3|961.7|956.7|962.5|957.5|961.7|956.7|64
1653333900000|2022-05-23 19:25:00|961.6|956.6|961.2|956.2|961.6|956.6|961.2|956.2|25
1653334200000|2022-05-23 19:30:00|961.3|956.3|961.2|956.2|961.6|956.6|961|956|40
1653334500000|2022-05-23 19:35:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|18
1653334800000|2022-05-23 19:40:00|960.7|955.7|959.5|954.5|960.7|955.7|959.4|954.4|61
1653335100000|2022-05-23 19:45:00|959.6|954.6|959.8|954.8|960|955|959|954|54
1653335400000|2022-05-23 19:50:00|959.9|954.9|959.1|954.1|960.2|955.2|959.1|954.1|87
1653335700000|2022-05-23 19:55:00|959.3|954.3|959.9|954.9|960.2|955.2|959.3|954.3|63
1653336000000|2022-05-23 20:00:00|960|955|960.6|955.6|960.6|955.6|959.9|954.9|37
1653336300000|2022-05-23 20:05:00|960.5|955.5|960.9|955.9|961|956|960.5|955.5|26
1653336600000|2022-05-23 20:10:00|961|956|962.4|954.4|962.4|956|960.8|954.2|32
1653336900000|2022-05-23 20:15:00|960.9|955.9|962.4|954.3|962.5|955.9|960.8|954.3|52
1653337200000|2022-05-23 20:20:00|962.3|954.2|960.7|955.7|962.3|955.9|960.6|954.2|45
1653337500000|2022-05-23 20:25:00|960.6|955.6|962.5|954.4|962.5|956|960.5|954.4|39
1653337800000|2022-05-23 20:30:00|962.4|954.5|962.6|954.5|962.6|954.5|962.4|954.4|17
1653338100000|2022-05-23 20:35:00|962.5|954.4|962.4|954.4|962.6|956|961|954.4|42
1653338400000|2022-05-23 20:40:00|962.5|954.5|960.9|955.9|962.6|956.1|960.7|954.4|58
1653338700000|2022-05-23 20:45:00|961|956|962.1|954.1|962.5|956.1|960.2|953.9|62
1653339000000|2022-05-23 20:50:00|962|954|961.5|956.5|963|956.5|960.1|953.8|30
1653339300000|2022-05-23 20:55:00|961.4|956.4|964.3|953.3|964.6|956.5|961.4|953|26
1653343500000|2022-05-23 22:05:00|965.5|954.5|962.1|953.5|965.5|955.4|960.3|952|69
1653343800000|2022-05-23 22:10:00|962|953.4|959.9|951.2|962.2|953.6|959.9|951.2|55
1653344100000|2022-05-23 22:15:00|960|951.3|960|951|960.3|951.3|959.8|950.7|48
1653344400000|2022-05-23 22:20:00|960.1|951.1|959.9|950.8|960.1|951.2|959.4|950.6|39
1653344700000|2022-05-23 22:25:00|959.8|951|959.8|950.8|960.1|951|959.8|950.7|47
1653345000000|2022-05-23 22:30:00|959.9|950.9|959.7|951.6|960|951.6|959.4|950.9|12
1653345300000|2022-05-23 22:35:00|959.6|951.5|959.8|951.4|959.8|951.5|959.2|951.2|20
1653345600000|2022-05-23 22:40:00|959.6|951.1|959.9|951.3|959.9|951.4|959.5|951.1|10
1653345900000|2022-05-23 22:45:00|959.8|951.2|958.8|950.4|959.8|951.2|958.8|950.4|28
1653346200000|2022-05-23 22:50:00|958.7|950.5|959|950.8|959.2|951|958.6|950.3|54
1653346500000|2022-05-23 22:55:00|958.9|950.9|959.1|951.1|959.2|951.1|958.9|950.7|27
1653346800000|2022-05-23 23:00:00|957.6|952.6|959.1|950.9|959.7|952.6|957.6|950.9|15
1653347100000|2022-05-23 23:05:00|959.8|951|959.3|950.9|959.8|951.7|959.3|950.9|12
1653347400000|2022-05-23 23:10:00|959.4|951|959.2|951.1|959.4|951.2|959.2|951|49
1653347700000|2022-05-23 23:15:00|959.1|951|958.8|950.7|959.5|953|957.4|950.5|57
1653348000000|2022-05-23 23:20:00|958.7|950.6|959.1|951|959.3|951.2|958.5|950.3|32
1653348300000|2022-05-23 23:25:00|959|950.9|957|952|959|952.7|956.9|950.4|57
1653348600000|2022-05-23 23:30:00|956.8|951.8|956.8|951.8|958.9|952.3|956.7|950.2|44
1653348900000|2022-05-23 23:35:00|956.9|951.9|957|952|957.5|952.5|956.8|951.8|21
1653349200000|2022-05-23 23:40:00|957.1|952.1|958.2|949.8|959.6|952.6|957.1|949.8|61
1653349500000|2022-05-23 23:45:00|958.7|950.3|959.3|950.9|959.7|951.3|958|949.7|61
1653349800000|2022-05-23 23:50:00|959.2|951.4|960.6|952.4|960.7|953.8|957.3|950.4|72
1653350100000|2022-05-23 23:55:00|960.7|952.5|961.4|953.3|961.6|953.4|960.5|952.3|55
1653350400000|2022-05-24 00:00:00|961.3|953.2|957.8|952.8|961.3|954.8|957.7|952.7|144
1653350700000|2022-05-24 00:05:00|957.7|952.7|958.9|953.9|958.9|953.9|957.6|952.6|80
1653351000000|2022-05-24 00:10:00|959|954|959.5|954.5|959.9|954.9|958.7|953.7|60
1653351300000|2022-05-24 00:15:00|959.4|954.4|959|954|960.2|955.2|958.9|953.9|70
1653351600000|2022-05-24 00:20:00|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|64
1653351900000|2022-05-24 00:25:00|958.9|953.9|959|954|959.2|954.2|958.7|953.7|43
1653352200000|2022-05-24 00:30:00|959.1|954.1|959.2|954.2|959.3|954.3|958.9|953.9|62
1653352500000|2022-05-24 00:35:00|959.3|954.3|959.2|954.2|959.7|954.7|959.2|954.2|52
1653352800000|2022-05-24 00:40:00|959.1|954.1|958.8|953.8|959.2|954.2|958.6|953.6|58
1653353100000|2022-05-24 00:45:00|958.7|953.7|959.4|954.4|959.4|954.4|958.5|953.5|58
1653353400000|2022-05-24 00:50:00|959.3|954.3|959|954|959.4|954.4|958.9|953.9|52
1653353700000|2022-05-24 00:55:00|958.9|953.9|956.9|951.9|959|954|956.8|951.8|74
1653354000000|2022-05-24 01:00:00|956.8|951.8|956.5|951.5|957.1|952.1|956.2|951.2|123
1653354300000|2022-05-24 01:05:00|956.4|951.4|956|951|957.1|952.1|955.4|950.4|124
1653354600000|2022-05-24 01:10:00|955.9|950.9|956.2|951.2|956.4|951.4|955.9|950.9|100
1653354900000|2022-05-24 01:15:00|956.3|951.3|957.4|952.4|957.4|952.4|955.6|950.6|69
1653355200000|2022-05-24 01:20:00|957.6|952.6|958.7|953.7|959|954|957.5|952.5|67
1653355500000|2022-05-24 01:25:00|958.8|953.8|958.7|953.7|958.9|953.9|958.5|953.5|58
1653355800000|2022-05-24 01:30:00|958.6|953.6|956.8|951.8|958.7|953.7|956.8|951.8|91
1653356100000|2022-05-24 01:35:00|956.9|951.9|957.1|952.1|957.1|952.1|956|951|68
1653356400000|2022-05-24 01:40:00|957.2|952.2|956.6|951.6|957.5|952.5|956.6|951.6|56
1653356700000|2022-05-24 01:45:00|956.7|951.7|956.1|951.1|956.7|951.7|955.8|950.8|59
1653357000000|2022-05-24 01:50:00|956.2|951.2|956.9|951.9|956.9|951.9|956|951|68
1653357300000|2022-05-24 01:55:00|956.8|951.8|956|951|956.8|951.8|955.9|950.9|54
1653357600000|2022-05-24 02:00:00|955.9|950.9|955.7|950.7|956|951|955.4|950.4|50
1653357900000|2022-05-24 02:05:00|955.6|950.6|955.1|950.1|955.6|950.6|954.9|949.9|64
1653358200000|2022-05-24 02:10:00|955|950|954.7|949.7|955.2|950.2|954.5|949.5|36
1653358500000|2022-05-24 02:15:00|954.8|949.8|954|949|954.8|949.8|953.3|948.3|72
1653358800000|2022-05-24 02:20:00|954.1|949.1|954.6|949.6|954.7|949.7|953.6|948.6|76
1653359100000|2022-05-24 02:25:00|954.5|949.5|954.5|949.5|954.7|949.7|954.2|949.2|52
1653359400000|2022-05-24 02:30:00|954.4|949.4|954.2|949.2|954.7|949.7|954.1|949.1|31
1653359700000|2022-05-24 02:35:00|954.1|949.1|954.5|949.5|954.6|949.6|953.4|948.4|76
1653360000000|2022-05-24 02:40:00|954.6|949.6|955|950|955|950|954.5|949.5|38
1653360300000|2022-05-24 02:45:00|954.9|949.9|954.4|949.4|954.9|949.9|954.1|949.1|18
1653360600000|2022-05-24 02:50:00|954.5|949.5|955|950|955|950|954.5|949.5|13
1653360900000|2022-05-24 02:55:00|954.9|949.9|955.1|950.1|955.6|950.6|954.9|949.9|47
1653361200000|2022-05-24 03:00:00|955.2|950.2|955.5|950.5|956.3|951.3|955.1|950.1|55
1653361500000|2022-05-24 03:05:00|955.3|950.3|956.1|951.1|956.1|951.1|955.3|950.3|38
1653361800000|2022-05-24 03:10:00|956.2|951.2|956.5|951.5|956.9|951.9|955.9|950.9|47
1653362100000|2022-05-24 03:15:00|956.4|951.4|956.6|951.6|957.2|952.2|956.1|951.1|53
1653362400000|2022-05-24 03:20:00|956.7|951.7|956.4|951.4|956.9|951.9|956|951|69
1653362700000|2022-05-24 03:25:00|956.3|951.3|956.6|951.6|957|952|956.2|951.2|40
1653363000000|2022-05-24 03:30:00|956.7|951.7|957.3|952.3|957.3|952.3|956.7|951.7|16
1653363300000|2022-05-24 03:35:00|957.5|952.5|956.8|951.8|957.6|952.6|956.7|951.7|30
1653363600000|2022-05-24 03:40:00|957|952|956.6|951.6|957|952|956.3|951.3|19
1653363900000|2022-05-24 03:45:00|956.7|951.7|957.1|952.1|957.1|952.1|956.6|951.6|33
1653364200000|2022-05-24 03:50:00|957|952|957|952|957.1|952.1|956.8|951.8|27
1653364500000|2022-05-24 03:55:00|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|29
1653364800000|2022-05-24 04:00:00|957.5|952.5|957.8|952.8|957.9|952.9|957.2|952.2|24
1653365100000|2022-05-24 04:05:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|16
1653365400000|2022-05-24 04:10:00|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|13
1653365700000|2022-05-24 04:15:00|957.6|952.6|957.1|952.1|957.7|952.7|956.9|951.9|42
1653366000000|2022-05-24 04:20:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|25
1653366300000|2022-05-24 04:25:00|957.2|952.2|957|952|957.2|952.2|956.8|951.8|18
1653366600000|2022-05-24 04:30:00|956.9|951.9|956.6|951.6|957.1|952.1|956.5|951.5|13
1653366900000|2022-05-24 04:35:00|956.5|951.5|957|952|957.2|952.2|956.4|951.4|30
1653367200000|2022-05-24 04:40:00|956.9|951.9|957.3|952.3|957.3|952.3|956.5|951.5|24
1653367500000|2022-05-24 04:45:00|957.2|952.2|957.4|952.4|957.6|952.6|957.1|952.1|13
1653367800000|2022-05-24 04:50:00|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|22
1653368100000|2022-05-24 04:55:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|15
1653368400000|2022-05-24 05:00:00|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|9
1653368700000|2022-05-24 05:05:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|35
1653369000000|2022-05-24 05:10:00|957.4|952.4|957.1|952.1|957.6|952.6|957|952|53
1653369300000|2022-05-24 05:15:00|957.2|952.2|957.7|952.7|957.8|952.8|956.8|951.8|42
1653369600000|2022-05-24 05:20:00|957.8|952.8|957.5|952.5|957.9|952.9|957.4|952.4|33
1653369900000|2022-05-24 05:25:00|957.4|952.4|957.6|952.6|957.8|952.8|957.2|952.2|70
1653370200000|2022-05-24 05:30:00|957.7|952.7|959.2|954.2|959.3|954.3|957.6|952.6|132
1653370500000|2022-05-24 05:35:00|959.3|954.3|958.2|953.2|959.4|954.4|957.4|952.4|117
1653370800000|2022-05-24 05:40:00|958|953|957.3|952.3|958.3|953.3|957|952|152
1653371100000|2022-05-24 05:45:00|957.4|952.4|956.8|951.8|957.4|952.4|956.8|951.8|59
1653371400000|2022-05-24 05:50:00|956.6|951.6|957.7|952.7|958.2|953.2|956.5|951.5|73
1653371700000|2022-05-24 05:55:00|957.8|952.8|958.3|953.3|958.5|953.5|957.1|952.1|73
1653372000000|2022-05-24 06:00:00|958.4|953.4|958.2|953.2|958.6|953.6|958.1|953.1|67
1653372300000|2022-05-24 06:05:00|958.3|953.3|958.7|953.7|958.8|953.8|958.1|953.1|82
1653372600000|2022-05-24 06:10:00|958.6|953.6|958.5|953.5|958.9|953.9|958.3|953.3|105
1653372900000|2022-05-24 06:15:00|958.4|953.4|958.7|953.7|958.9|953.9|958.3|953.3|79
1653373200000|2022-05-24 06:20:00|958.5|953.5|958.2|953.2|958.7|953.7|958.1|953.1|28
1653373500000|2022-05-24 06:25:00|958.3|953.3|959.3|954.3|959.4|954.4|958.2|953.2|69
1653373800000|2022-05-24 06:30:00|959.2|954.2|958.8|953.8|959.5|954.5|958.7|953.7|80
1653374100000|2022-05-24 06:35:00|958.7|953.7|955.7|950.7|958.8|953.8|955.7|950.7|56
1653374400000|2022-05-24 06:40:00|955.4|950.4|956.7|951.7|956.9|951.9|955.4|950.4|39
1653374700000|2022-05-24 06:45:00|956.8|951.8|956.6|951.6|956.8|951.8|955.7|950.7|63
1653375000000|2022-05-24 06:50:00|956.5|951.5|957.7|952.7|958|953|956.2|951.2|112
1653375300000|2022-05-24 06:55:00|957.6|952.6|956.1|951.1|957.6|952.6|955.7|950.7|120
1653375600000|2022-05-24 07:00:00|956|951|957|952|957.5|952.5|956|951|109
1653375900000|2022-05-24 07:05:00|957.1|952.1|955.9|950.9|957.1|952.1|955.9|950.9|150
1653376200000|2022-05-24 07:10:00|955.8|950.8|956.5|951.5|957|952|955.3|950.3|112
1653376500000|2022-05-24 07:15:00|956.6|951.6|956.5|951.5|957.4|952.4|956|951|157
1653376800000|2022-05-24 07:20:00|956.4|951.4|956.1|951.1|956.7|951.7|956.1|951.1|109
1653377100000|2022-05-24 07:25:00|956.3|951.3|955.3|950.3|957.1|952.1|955.3|950.3|84
1653377400000|2022-05-24 07:30:00|955.4|950.4|954.8|949.8|955.7|950.7|954.1|949.1|143
1653377700000|2022-05-24 07:35:00|954.7|949.7|961.5|956.5|961.5|956.5|954.7|949.7|135
1653378000000|2022-05-24 07:40:00|961|956|963.8|958.8|964.2|959.2|960.9|955.9|137
1653378300000|2022-05-24 07:45:00|963.9|958.9|963.8|958.8|964.6|959.6|962.3|957.3|122
1653378600000|2022-05-24 07:50:00|963.7|958.7|964.6|959.6|964.6|959.6|962.9|957.9|88
1653378900000|2022-05-24 07:55:00|964.5|959.5|968.8|963.8|969.4|964.4|964.1|959.1|142
1653379200000|2022-05-24 08:00:00|968.9|963.9|968.7|963.7|969.6|964.6|968.2|963.2|118
1653379500000|2022-05-24 08:05:00|968.8|963.8|968.5|963.5|969.1|964.1|967.9|962.9|103
1653379800000|2022-05-24 08:10:00|968.2|963.2|966.7|961.7|968.7|963.7|966.2|961.2|115
1653380100000|2022-05-24 08:15:00|966.6|961.6|966|961|966.7|961.7|965.9|960.9|113
1653380400000|2022-05-24 08:20:00|965.9|960.9|966.6|961.6|966.7|961.7|965.8|960.8|63
1653380700000|2022-05-24 08:25:00|966.5|961.5|966.1|961.1|966.8|961.8|965.7|960.7|72
1653381000000|2022-05-24 08:30:00|966.2|961.2|966.7|961.7|967.2|962.2|965.9|960.9|162
1653381300000|2022-05-24 08:35:00|966.8|961.8|966.4|961.4|967|962|966.2|961.2|81
1653381600000|2022-05-24 08:40:00|966.3|961.3|962.4|957.4|966.3|961.3|962.3|957.3|112
1653381900000|2022-05-24 08:45:00|962.3|957.3|962.5|957.5|962.7|957.7|961.6|956.6|178
1653382200000|2022-05-24 08:50:00|962.4|957.4|960.8|955.8|962.5|957.5|960.7|955.7|103
1653382500000|2022-05-24 08:55:00|960.7|955.7|960.6|955.6|961.3|956.3|960.4|955.4|113
1653382800000|2022-05-24 09:00:00|960.5|955.5|960.5|955.5|961|956|960.2|955.2|103
1653383100000|2022-05-24 09:05:00|960.4|955.4|960.5|955.5|960.7|955.7|960.3|955.3|100
1653383400000|2022-05-24 09:10:00|960.6|955.6|960.6|955.6|961|956|960.5|955.5|93
1653383700000|2022-05-24 09:15:00|960.7|955.7|961.4|956.4|961.8|956.8|960.6|955.6|77
1653384000000|2022-05-24 09:20:00|961.6|956.6|961.4|956.4|962.1|957.1|961.3|956.3|83
1653384300000|2022-05-24 09:25:00|961.5|956.5|961.2|956.2|961.5|956.5|960.6|955.6|53
1653384600000|2022-05-24 09:30:00|961.1|956.1|960.5|955.5|961.6|956.6|960.5|955.5|75
1653384900000|2022-05-24 09:35:00|960.6|955.6|960.7|955.7|960.8|955.8|960.4|955.4|62
1653385200000|2022-05-24 09:40:00|960.8|955.8|960.2|955.2|960.9|955.9|960.2|955.2|35
1653385500000|2022-05-24 09:45:00|960.3|955.3|959.1|954.1|960.3|955.3|959.1|954.1|57
1653385800000|2022-05-24 09:50:00|958.9|953.9|957.7|952.7|959.9|954.9|957.4|952.4|56
1653386100000|2022-05-24 09:55:00|957.8|952.8|956.5|951.5|957.9|952.9|956.4|951.4|76
1653386400000|2022-05-24 10:00:00|956.4|951.4|957.7|952.7|958|953|956.4|951.4|63
1653386700000|2022-05-24 10:05:00|957.8|952.8|957.5|952.5|957.8|952.8|957.3|952.3|41
1653387000000|2022-05-24 10:10:00|957.6|952.6|957.3|952.3|957.9|952.9|957.2|952.2|57
1653387300000|2022-05-24 10:15:00|957.4|952.4|956.5|951.5|957.4|952.4|956.4|951.4|60
1653387600000|2022-05-24 10:20:00|956.7|951.7|956.4|951.4|957.2|952.2|956.3|951.3|86
1653387900000|2022-05-24 10:25:00|956.3|951.3|954.5|949.5|956.4|951.4|953.4|948.4|63
1653388200000|2022-05-24 10:30:00|954.4|949.4|955.2|950.2|955.5|950.5|954|949|100
1653388500000|2022-05-24 10:35:00|955.3|950.3|955.6|950.6|955.8|950.8|955.2|950.2|31
1653388800000|2022-05-24 10:40:00|955.7|950.7|957.1|952.1|957.7|952.7|955.6|950.6|69
1653389100000|2022-05-24 10:45:00|957|952|958.2|953.2|958.4|953.4|956.4|951.4|74
1653389400000|2022-05-24 10:50:00|958.1|953.1|957.5|952.5|958.2|953.2|957.4|952.4|60
1653389700000|2022-05-24 10:55:00|957.6|952.6|958.7|953.7|959.2|954.2|957.6|952.6|53
1653390000000|2022-05-24 11:00:00|958.8|953.8|959.1|954.1|960.4|955.4|958.8|953.8|144
1653390300000|2022-05-24 11:05:00|959.2|954.2|959.9|954.9|960.1|955.1|958.7|953.7|68
1653390600000|2022-05-24 11:10:00|960|955|961|956|961|956|959.8|954.8|59
1653390900000|2022-05-24 11:15:00|961.1|956.1|962|957|962|957|960|955|86
1653391200000|2022-05-24 11:20:00|961.9|956.9|960.9|955.9|962|957|960.7|955.7|95
1653391500000|2022-05-24 11:25:00|961|956|961|956|961.2|956.2|960.3|955.3|63
1653391800000|2022-05-24 11:30:00|960.9|955.9|962|957|962.6|957.6|960.8|955.8|56
1653392100000|2022-05-24 11:35:00|962.1|957.1|961.6|956.6|962.4|957.4|961.2|956.2|106
1653392400000|2022-05-24 11:40:00|961.5|956.5|961.7|956.7|961.8|956.8|960.8|955.8|76
1653392700000|2022-05-24 11:45:00|961.6|956.6|961.3|956.3|962|957|961.3|956.3|84
1653393000000|2022-05-24 11:50:00|960.7|955.7|960|955|961.2|956.2|959.6|954.6|83
1653393300000|2022-05-24 11:55:00|959.9|954.9|959.8|954.8|960.2|955.2|959.4|954.4|96
1653393600000|2022-05-24 12:00:00|959.7|954.7|959.5|954.5|960.3|955.3|958.3|953.3|178
1653393900000|2022-05-24 12:05:00|959.4|954.4|958.9|953.9|959.9|954.9|958.8|953.8|135
1653394200000|2022-05-24 12:10:00|959|954|961.1|956.1|961.5|956.5|958.8|953.8|99
1653394500000|2022-05-24 12:15:00|961|956|959.7|954.7|962.1|957.1|959.5|954.5|98
1653394800000|2022-05-24 12:20:00|958.3|953.3|953.6|948.6|958.3|953.3|949.7|944.7|284
1653395100000|2022-05-24 12:25:00|953.5|948.5|952.9|947.9|953.6|948.6|951.3|946.3|176
1653395400000|2022-05-24 12:30:00|952.4|947.4|952|947|952.5|947.5|950.9|945.9|136
1653395700000|2022-05-24 12:35:00|952.1|947.1|952.9|947.9|953.3|948.3|951.7|946.7|108
1653396000000|2022-05-24 12:40:00|952.8|947.8|955|950|955.1|950.1|952.3|947.3|95
1653396300000|2022-05-24 12:45:00|954.9|949.9|957.1|952.1|957.2|952.2|954.7|949.7|112
1653396600000|2022-05-24 12:50:00|957.2|952.2|958.7|953.7|958.8|953.8|956.5|951.5|98
1653396900000|2022-05-24 12:55:00|958.8|953.8|958|953|959.5|954.5|957.9|952.9|120
1653397200000|2022-05-24 13:00:00|958.1|953.1|959.5|954.5|961.2|956.2|958.1|953.1|205
1653397500000|2022-05-24 13:05:00|959.6|954.6|959.1|954.1|960.2|955.2|958.3|953.3|136
1653397800000|2022-05-24 13:10:00|958.9|953.9|961.6|956.6|962.9|957.9|958.9|953.9|147
1653398100000|2022-05-24 13:15:00|961.7|956.7|960.4|955.4|962.5|957.5|960.4|955.4|105
1653398400000|2022-05-24 13:20:00|960.5|955.5|960.9|955.9|961.4|956.4|960.3|955.3|91
1653398700000|2022-05-24 13:25:00|960.8|955.8|962.2|957.2|962.2|957.2|960.6|955.6|92
1653399000000|2022-05-24 13:30:00|962.3|957.3|965.1|960.1|965.8|960.8|962.3|957.3|246
1653399300000|2022-05-24 13:35:00|965|960|964.8|959.8|968.4|963.4|964.8|959.8|184
1653399600000|2022-05-24 13:40:00|964.9|959.9|965.4|960.4|966.3|961.3|964.9|959.9|95
1653399900000|2022-05-24 13:45:00|965.5|960.5|968.4|963.4|970|965|965.5|960.5|361
1653400200000|2022-05-24 13:50:00|968.5|963.5|966.5|961.5|969.7|964.7|966.5|961.5|296
1653400500000|2022-05-24 13:55:00|966.4|961.4|967.6|962.6|967.8|962.8|965.7|960.7|187
1653400800000|2022-05-24 14:00:00|967.7|962.7|963.2|958.2|969.1|964.1|963.2|958.2|363
1653401100000|2022-05-24 14:05:00|963.1|958.1|959.6|954.6|963.5|958.5|959.4|954.4|332
1653401400000|2022-05-24 14:10:00|959.5|954.5|956.6|951.6|959.7|954.7|956.3|951.3|329
1653401700000|2022-05-24 14:15:00|956.5|951.5|956.9|951.9|958.1|953.1|955.7|950.7|286
1653402000000|2022-05-24 14:20:00|956.8|951.8|958|953|958.9|953.9|955.6|950.6|224
1653402300000|2022-05-24 14:25:00|957.9|952.9|958.7|953.7|958.7|953.7|956.6|951.6|232
1653402600000|2022-05-24 14:30:00|958.1|953.1|957.7|952.7|959|954|957.2|952.2|219
1653402900000|2022-05-24 14:35:00|957.3|952.3|957.6|952.6|958.6|953.6|956.6|951.6|189
1653403200000|2022-05-24 14:40:00|957.5|952.5|957.2|952.2|958.5|953.5|956.4|951.4|159
1653403500000|2022-05-24 14:45:00|957.1|952.1|954.7|949.7|957.7|952.7|954.6|949.6|248
1653403800000|2022-05-24 14:50:00|954.6|949.6|957.4|952.4|957.4|952.4|954.2|949.2|206
1653404100000|2022-05-24 14:55:00|957.3|952.3|957.3|952.3|957.6|952.6|956.8|951.8|158
1653404400000|2022-05-24 15:00:00|957.1|952.1|958.4|953.4|958.5|953.5|956.9|951.9|99
1653404700000|2022-05-24 15:05:00|958.3|953.3|959|954|959.1|954.1|958|953|145
1653405000000|2022-05-24 15:10:00|959.1|954.1|958|953|959.1|954.1|957.2|952.2|152
1653405300000|2022-05-24 15:15:00|958.1|953.1|961.2|956.2|961.9|956.9|958|953|142
1653405600000|2022-05-24 15:20:00|961.1|956.1|961.4|956.4|961.5|956.5|959.1|954.1|217
1653405900000|2022-05-24 15:25:00|961.3|956.3|959.4|954.4|961.6|956.6|959.4|954.4|152
1653406200000|2022-05-24 15:30:00|959.3|954.3|958.5|953.5|959.8|954.8|957.9|952.9|158
1653406500000|2022-05-24 15:35:00|958.3|953.3|957.6|952.6|958.7|953.7|957.1|952.1|143
1653406800000|2022-05-24 15:40:00|957.5|952.5|958.6|953.6|958.6|953.6|957.1|952.1|139
1653407100000|2022-05-24 15:45:00|958.7|953.7|959.6|954.6|959.8|954.8|958.4|953.4|111
1653407400000|2022-05-24 15:50:00|960|955|961.6|956.6|961.8|956.8|960|955|113
1653407700000|2022-05-24 15:55:00|961.7|956.7|960.3|955.3|962|957|960.3|955.3|84
1653408000000|2022-05-24 16:00:00|960.4|955.4|960.5|955.5|961.1|956.1|960.2|955.2|129
1653408300000|2022-05-24 16:05:00|960.4|955.4|960.5|955.5|960.8|955.8|960|955|89
1653408600000|2022-05-24 16:10:00|960.6|955.6|961.1|956.1|961.3|956.3|960.2|955.2|94
1653408900000|2022-05-24 16:15:00|961.2|956.2|960.5|955.5|961.9|956.9|960.4|955.4|123
1653409200000|2022-05-24 16:20:00|960.6|955.6|960.2|955.2|960.6|955.6|960|955|137
1653409500000|2022-05-24 16:25:00|960.1|955.1|959.7|954.7|960.6|955.6|959.6|954.6|129
1653409800000|2022-05-24 16:30:00|959.8|954.8|959|954|960|955|958.5|953.5|119
1653410100000|2022-05-24 16:35:00|959.1|954.1|958.4|953.4|959.1|954.1|957.8|952.8|98
1653410400000|2022-05-24 16:40:00|958.2|953.2|957.5|952.5|958.9|953.9|957.3|952.3|105
1653410700000|2022-05-24 16:45:00|957.3|952.3|957|952|957.5|952.5|955.9|950.9|110
1653411000000|2022-05-24 16:50:00|956.9|951.9|956.5|951.5|957.4|952.4|956.3|951.3|76
1653411300000|2022-05-24 16:55:00|956.6|951.6|955|950|956.9|951.9|954.9|949.9|118
1653411600000|2022-05-24 17:00:00|955.1|950.1|957.2|952.2|957.4|952.4|953.8|948.8|156
1653411900000|2022-05-24 17:05:00|957|952|957.7|952.7|958|953|956.7|951.7|120
1653412200000|2022-05-24 17:10:00|957.6|952.6|957.1|952.1|958|953|957.1|952.1|94
1653412500000|2022-05-24 17:15:00|957.2|952.2|956.9|951.9|957.3|952.3|956.4|951.4|73
1653412800000|2022-05-24 17:20:00|956.8|951.8|957|952|957.3|952.3|956.3|951.3|66
1653413100000|2022-05-24 17:25:00|956.7|951.7|957.8|952.8|957.8|952.8|956.5|951.5|100
1653413400000|2022-05-24 17:30:00|957.7|952.7|957.4|952.4|958|953|957.4|952.4|69
1653413700000|2022-05-24 17:35:00|957.3|952.3|957.6|952.6|957.9|952.9|957.1|952.1|67
1653414000000|2022-05-24 17:40:00|957.5|952.5|956.1|951.1|958.1|953.1|956|951|71
1653414300000|2022-05-24 17:45:00|956|951|956.5|951.5|956.6|951.6|955.9|950.9|90
1653414600000|2022-05-24 17:50:00|956.6|951.6|956.9|951.9|957|952|956.3|951.3|68
1653414900000|2022-05-24 17:55:00|956.8|951.8|957.2|952.2|957.3|952.3|956.8|951.8|78
1653415200000|2022-05-24 18:00:00|957.3|952.3|956.9|951.9|957.4|952.4|956.7|951.7|100
1653415500000|2022-05-24 18:05:00|957|952|956.9|951.9|957.4|952.4|956.4|951.4|77
1653415800000|2022-05-24 18:10:00|956.8|951.8|957.4|952.4|957.9|952.9|956.8|951.8|50
1653416100000|2022-05-24 18:15:00|957.7|952.7|956.7|951.7|957.7|952.7|956.6|951.6|70
1653416400000|2022-05-24 18:20:00|956.6|951.6|956.9|951.9|957.2|952.2|956.1|951.1|85
1653416700000|2022-05-24 18:25:00|957|952|956.1|951.1|957.1|952.1|955.8|950.8|60
1653417000000|2022-05-24 18:30:00|956.2|951.2|956.3|951.3|956.5|951.5|955.8|950.8|89
1653417300000|2022-05-24 18:35:00|956.4|951.4|956.1|951.1|956.9|951.9|955.9|950.9|109
1653417600000|2022-05-24 18:40:00|956.2|951.2|955.8|950.8|956.3|951.3|955.7|950.7|51
1653417900000|2022-05-24 18:45:00|955.9|950.9|955.5|950.5|956|951|955.5|950.5|95
1653418200000|2022-05-24 18:50:00|955.4|950.4|953.6|948.6|955.4|950.4|953.6|948.6|114
1653418500000|2022-05-24 18:55:00|953.4|948.4|953.3|948.3|953.9|948.9|953.1|948.1|142
1653418800000|2022-05-24 19:00:00|953.2|948.2|954.2|949.2|954.3|949.3|953.2|948.2|80
1653419100000|2022-05-24 19:05:00|954.1|949.1|954.2|949.2|954.2|949.2|953.8|948.8|55
1653419400000|2022-05-24 19:10:00|954.1|949.1|954.4|949.4|954.5|949.5|954.1|949.1|85
1653419700000|2022-05-24 19:15:00|954.5|949.5|954.5|949.5|954.7|949.7|954.4|949.4|53
1653420000000|2022-05-24 19:20:00|954.6|949.6|954.8|949.8|954.8|949.8|954.2|949.2|112
1653420300000|2022-05-24 19:25:00|954.9|949.9|954.9|949.9|955.1|950.1|954.6|949.6|52
1653420600000|2022-05-24 19:30:00|955|950|954.9|949.9|955|950|954.7|949.7|57
1653420900000|2022-05-24 19:35:00|955|950|955.8|950.8|955.8|950.8|954.9|949.9|103
1653421200000|2022-05-24 19:40:00|955.9|950.9|955.3|950.3|956.2|951.2|955.3|950.3|61
1653421500000|2022-05-24 19:45:00|955.5|950.5|955.5|950.5|956|951|955.3|950.3|88
1653421800000|2022-05-24 19:50:00|955.6|950.6|955.3|950.3|955.7|950.7|955.1|950.1|71
1653422100000|2022-05-24 19:55:00|955.4|950.4|955.9|950.9|955.9|950.9|955.1|950.1|54
1653422400000|2022-05-24 20:00:00|955.8|950.8|955.9|950.9|956.2|951.2|955.8|950.8|35
1653422700000|2022-05-24 20:05:00|955.8|950.8|955.6|950.6|955.9|950.9|955.5|950.5|21
1653423000000|2022-05-24 20:10:00|955.5|950.5|955.4|950.4|955.8|950.8|955|950|23
1653423300000|2022-05-24 20:15:00|955.3|950.3|955.8|950.8|955.8|950.8|955.2|950.2|16
1653423600000|2022-05-24 20:20:00|955.7|950.7|956.5|951.5|956.7|951.7|955.7|950.7|30
1653423900000|2022-05-24 20:25:00|956.4|951.4|957|952|957|952|956.4|951.4|32
1653424200000|2022-05-24 20:30:00|956.9|951.9|957.6|952.6|957.6|952.6|956.9|951.9|33
1653424500000|2022-05-24 20:35:00|957.7|952.7|957.4|952.4|957.8|952.8|957.3|952.3|34
1653424800000|2022-05-24 20:40:00|957.3|952.3|956.7|951.7|957.3|952.3|956.7|951.7|20
1653425100000|2022-05-24 20:45:00|956.8|951.8|956.5|951.5|956.9|951.9|956.1|951.1|34
1653425400000|2022-05-24 20:50:00|956.7|951.7|959.7|950.9|959.8|952.3|956.6|950.9|36
1653425700000|2022-05-24 20:55:00|959.6|950.8|958.9|947.9|961.5|950.9|958.7|947.7|22
1653429600000|2022-05-24 22:00:00|959.2|948.2|956.6|951.6|959.3|951.6|956.2|948.2|15
1653429900000|2022-05-24 22:05:00|956.7|951.7|957.2|952.2|957.2|952.2|956.7|951.7|5
1653430200000|2022-05-24 22:10:00|957.3|952.3|957|952|957.3|952.3|956.8|951.8|37
1653430500000|2022-05-24 22:15:00|957.1|952.1|957|952|957.1|952.1|956.9|951.9|27
1653430800000|2022-05-24 22:20:00|956.9|951.9|956.9|951.9|957|952|956.7|951.7|37
1653431100000|2022-05-24 22:25:00|957|952|957.2|952.2|957.2|952.2|956.8|951.8|19
1653431400000|2022-05-24 22:30:00|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1653431700000|2022-05-24 22:35:00|957.2|952.2|957.1|952.1|957.4|952.4|957.1|952.1|13
1653432000000|2022-05-24 22:40:00|957.2|952.2|957.4|952.4|957.5|952.5|957.2|952.2|12
1653432300000|2022-05-24 22:45:00|957.3|952.3|957.6|952.6|957.7|952.7|957.3|952.3|28
1653432600000|2022-05-24 22:50:00|957.5|952.5|957.4|952.4|957.7|952.7|957.2|952.2|31
1653432900000|2022-05-24 22:55:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|11
1653433200000|2022-05-24 23:00:00|957.2|952.2|957.5|952.5|957.7|952.7|957.2|952.2|27
1653433500000|2022-05-24 23:05:00|957.6|952.6|957.9|952.9|957.9|952.9|957.5|952.5|13
1653433800000|2022-05-24 23:10:00|957.5|952.5|958|953|958.2|953.2|957.5|952.5|30
1653434100000|2022-05-24 23:15:00|958.1|953.1|958.1|953.1|958.2|953.2|957.9|952.9|15
1653434400000|2022-05-24 23:20:00|958|953|958.1|953.1|958.2|953.2|958|953|12
1653434700000|2022-05-24 23:25:00|958|953|958.3|953.3|958.7|953.7|957.7|952.7|24
1653435000000|2022-05-24 23:30:00|958.6|953.6|958.6|953.6|958.7|953.7|958.4|953.4|8
1653435300000|2022-05-24 23:35:00|958.7|953.7|957.9|952.9|958.7|953.7|957.7|952.7|13
1653435600000|2022-05-24 23:40:00|958|953|957.7|952.7|958.2|953.2|957.6|952.6|15
1653435900000|2022-05-24 23:45:00|957.9|952.9|958.1|953.1|958.3|953.3|957.7|952.7|31
1653436200000|2022-05-24 23:50:00|958|953|958.4|953.4|958.6|953.6|958|953|19
1653436500000|2022-05-24 23:55:00|958.6|953.6|958.7|953.7|958.9|953.9|958.5|953.5|52
1653436800000|2022-05-25 00:00:00|958.8|953.8|958.1|953.1|959|954|957.7|952.7|91
1653437100000|2022-05-25 00:05:00|958|953|958.3|953.3|958.7|953.7|957.8|952.8|56
1653437400000|2022-05-25 00:10:00|958.2|953.2|957.2|952.2|958.2|953.2|956.7|951.7|43
1653437700000|2022-05-25 00:15:00|957.4|952.4|958.5|953.5|958.5|953.5|957.2|952.2|52
1653438000000|2022-05-25 00:20:00|958.6|953.6|958.8|953.8|959.5|954.5|958.6|953.6|32
1653438300000|2022-05-25 00:25:00|958.7|953.7|958.7|953.7|959|954|958.3|953.3|62
1653438600000|2022-05-25 00:30:00|958.8|953.8|962|957|962|957|958.7|953.7|61
1653438900000|2022-05-25 00:35:00|961.9|956.9|960.8|955.8|962.1|957.1|960.7|955.7|28
1653439200000|2022-05-25 00:40:00|960.7|955.7|961.2|956.2|961.2|956.2|960.6|955.6|40
1653439500000|2022-05-25 00:45:00|961.1|956.1|960.8|955.8|961.4|956.4|960.7|955.7|47
1653439800000|2022-05-25 00:50:00|960.9|955.9|960.7|955.7|961.3|956.3|960.5|955.5|50
1653440100000|2022-05-25 00:55:00|960.8|955.8|960.8|955.8|961.2|956.2|960.6|955.6|84
1653440400000|2022-05-25 01:00:00|960.7|955.7|960.7|955.7|961.1|956.1|960.6|955.6|87
1653440700000|2022-05-25 01:05:00|960.5|955.5|958.9|953.9|960.8|955.8|958.8|953.8|98
1653441000000|2022-05-25 01:10:00|958.8|953.8|959.1|954.1|959.2|954.2|958.7|953.7|70
1653441300000|2022-05-25 01:15:00|959.2|954.2|960|955|960.3|955.3|959.1|954.1|91
1653441600000|2022-05-25 01:20:00|960.1|955.1|959.8|954.8|960.2|955.2|959.3|954.3|56
1653441900000|2022-05-25 01:25:00|959.9|954.9|960.1|955.1|960.1|955.1|959.7|954.7|59
1653442200000|2022-05-25 01:30:00|960|955|960.5|955.5|960.6|955.6|960|955|30
1653442500000|2022-05-25 01:35:00|960.6|955.6|961|956|961|956|960.3|955.3|76
1653442800000|2022-05-25 01:40:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|29
1653443100000|2022-05-25 01:45:00|960.8|955.8|961.5|956.5|961.7|956.7|960.7|955.7|37
1653443400000|2022-05-25 01:50:00|961.6|956.6|960.2|955.2|961.6|956.6|959.9|954.9|47
1653443700000|2022-05-25 01:55:00|959.8|954.8|959.5|954.5|959.9|954.9|959.1|954.1|61
1653444000000|2022-05-25 02:00:00|959.4|954.4|960.6|955.6|960.8|955.8|959.4|954.4|157
1653444300000|2022-05-25 02:05:00|960.7|955.7|961.1|956.1|961.2|956.2|960.5|955.5|102
1653444600000|2022-05-25 02:10:00|961|956|960.7|955.7|961.1|956.1|960.5|955.5|66
1653444900000|2022-05-25 02:15:00|960.6|955.6|960.6|955.6|960.9|955.9|960.1|955.1|69
1653445200000|2022-05-25 02:20:00|960.3|955.3|959.5|954.5|960.6|955.6|959.1|954.1|85
1653445500000|2022-05-25 02:25:00|959.4|954.4|959.1|954.1|959.7|954.7|958.9|953.9|43
1653445800000|2022-05-25 02:30:00|959.2|954.2|958.2|953.2|959.2|954.2|957.8|952.8|84
1653446100000|2022-05-25 02:35:00|958.1|953.1|957.6|952.6|958.2|953.2|957.2|952.2|53
1653446400000|2022-05-25 02:40:00|957.4|952.4|957|952|957.8|952.8|956.9|951.9|76
1653446700000|2022-05-25 02:45:00|956.9|951.9|957.2|952.2|957.5|952.5|956.8|951.8|60
1653447000000|2022-05-25 02:50:00|957.1|952.1|957.3|952.3|957.3|952.3|957|952|63
1653447300000|2022-05-25 02:55:00|957.2|952.2|957.3|952.3|957.7|952.7|956.9|951.9|55
1653447600000|2022-05-25 03:00:00|957.2|952.2|957.2|952.2|957.4|952.4|957|952|54
1653447900000|2022-05-25 03:05:00|957.3|952.3|956.7|951.7|957.3|952.3|956.5|951.5|59
1653448200000|2022-05-25 03:10:00|956.8|951.8|957.6|952.6|957.9|952.9|956.8|951.8|63
1653448500000|2022-05-25 03:15:00|957.5|952.5|957.6|952.6|957.7|952.7|957.4|952.4|7
1653448800000|2022-05-25 03:20:00|957.5|952.5|957.9|952.9|957.9|952.9|957.5|952.5|18
1653449100000|2022-05-25 03:25:00|958|953|958.3|953.3|958.7|953.7|957.9|952.9|171
1653449400000|2022-05-25 03:30:00|958.2|953.2|958.3|953.3|958.5|953.5|957.9|952.9|110
1653449700000|2022-05-25 03:35:00|958.5|953.5|958.6|953.6|958.8|953.8|958.3|953.3|37
1653450000000|2022-05-25 03:40:00|958.5|953.5|958.9|953.9|959|954|958.3|953.3|51
1653450300000|2022-05-25 03:45:00|958.8|953.8|959.4|954.4|959.4|954.4|958.7|953.7|50
1653450600000|2022-05-25 03:50:00|959.3|954.3|959.7|954.7|959.7|954.7|959.1|954.1|47
1653450900000|2022-05-25 03:55:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|80
1653451200000|2022-05-25 04:00:00|959.7|954.7|959.8|954.8|959.9|954.9|959.4|954.4|60
1653451500000|2022-05-25 04:05:00|959.7|954.7|960|955|960.1|955.1|959.5|954.5|71
1653451800000|2022-05-25 04:10:00|960.1|955.1|959.3|954.3|960.1|955.1|959.1|954.1|31
1653452100000|2022-05-25 04:15:00|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|8
1653452400000|2022-05-25 04:20:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|31
1653452700000|2022-05-25 04:25:00|959.3|954.3|959.8|954.8|960|955|959.3|954.3|41
1653453000000|2022-05-25 04:30:00|959.9|954.9|959.5|954.5|960.2|955.2|959.3|954.3|45
1653453300000|2022-05-25 04:35:00|959.6|954.6|959.6|954.6|959.7|954.7|959.1|954.1|38
1653453600000|2022-05-25 04:40:00|959.5|954.5|959.3|954.3|959.6|954.6|959.2|954.2|16
1653453900000|2022-05-25 04:45:00|959.2|954.2|959|954|959.5|954.5|959|954|22
1653454200000|2022-05-25 04:50:00|959.2|954.2|959.1|954.1|959.5|954.5|958.9|953.9|55
1653454500000|2022-05-25 04:55:00|958.9|953.9|959|954|959.1|954.1|958.8|953.8|37
1653454800000|2022-05-25 05:00:00|958.9|953.9|958.9|953.9|959.8|954.8|958.7|953.7|67
1653455100000|2022-05-25 05:05:00|959|954|958.5|953.5|959|954|958.1|953.1|43
1653455400000|2022-05-25 05:10:00|958.4|953.4|958.3|953.3|958.8|953.8|958.1|953.1|43
1653455700000|2022-05-25 05:15:00|958.2|953.2|959.3|954.3|959.7|954.7|958.1|953.1|35
1653456000000|2022-05-25 05:20:00|959|954|958.5|953.5|959.2|954.2|958.5|953.5|35
1653456300000|2022-05-25 05:25:00|958.4|953.4|959.1|954.1|959.7|954.7|958.2|953.2|64
1653456600000|2022-05-25 05:30:00|959|954|959.3|954.3|959.5|954.5|958.3|953.3|68
1653456900000|2022-05-25 05:35:00|958.8|953.8|958|953|959|954|957.8|952.8|117
1653457200000|2022-05-25 05:40:00|957.9|952.9|957.2|952.2|957.9|952.9|957.2|952.2|60
1653457500000|2022-05-25 05:45:00|957.3|952.3|957.6|952.6|957.9|952.9|957.1|952.1|65
1653457800000|2022-05-25 05:50:00|957.7|952.7|958|953|958.1|953.1|957.6|952.6|42
1653458100000|2022-05-25 05:55:00|957.9|952.9|958|953|958.1|953.1|957.7|952.7|53
1653458400000|2022-05-25 06:00:00|958.1|953.1|957.5|952.5|958.1|953.1|957.4|952.4|349
1653458700000|2022-05-25 06:05:00|957.4|952.4|955.4|950.4|957.5|952.5|955.1|950.1|472
1653459000000|2022-05-25 06:10:00|955.3|950.3|955|950|955.5|950.5|954.8|949.8|92
1653459300000|2022-05-25 06:15:00|955.1|950.1|954.3|949.3|955.3|950.3|954.3|949.3|74
1653459600000|2022-05-25 06:20:00|954.4|949.4|954.2|949.2|954.5|949.5|954.1|949.1|49
1653459900000|2022-05-25 06:25:00|954.3|949.3|954.3|949.3|954.4|949.4|954|949|50
1653460200000|2022-05-25 06:30:00|954.2|949.2|954.5|949.5|954.5|949.5|954|949|86
1653460500000|2022-05-25 06:35:00|954.4|949.4|955|950|955.1|950.1|954.4|949.4|73
1653460800000|2022-05-25 06:40:00|955.1|950.1|956.3|951.3|956.4|951.4|955|950|86
1653461100000|2022-05-25 06:45:00|956.4|951.4|956.8|951.8|957.2|952.2|956.3|951.3|67
1653461400000|2022-05-25 06:50:00|956.7|951.7|957.2|952.2|957.6|952.6|956.6|951.6|52
1653461700000|2022-05-25 06:55:00|957.3|952.3|956.8|951.8|957.4|952.4|956.7|951.7|97
1653462000000|2022-05-25 07:00:00|956.7|951.7|955.5|950.5|956.7|951.7|955|950|109
1653462300000|2022-05-25 07:05:00|955.6|950.6|955.5|950.5|955.7|950.7|954.5|949.5|91
1653462600000|2022-05-25 07:10:00|955.4|950.4|955.8|950.8|956.3|951.3|954.8|949.8|130
1653462900000|2022-05-25 07:15:00|955.7|950.7|955.3|950.3|956|951|955|950|62
1653463200000|2022-05-25 07:20:00|955.1|950.1|955.2|950.2|955.3|950.3|954.5|949.5|118
1653463500000|2022-05-25 07:25:00|955.1|950.1|954.6|949.6|955.7|950.7|954.3|949.3|97
1653463800000|2022-05-25 07:30:00|954.5|949.5|954.3|949.3|955.1|950.1|954|949|68
1653464100000|2022-05-25 07:35:00|954.4|949.4|953|948|954.4|949.4|952.9|947.9|85
1653464400000|2022-05-25 07:40:00|952.9|947.9|954.4|949.4|954.6|949.6|952.8|947.8|71
1653464700000|2022-05-25 07:45:00|954.5|949.5|953.4|948.4|954.5|949.5|953.1|948.1|77
1653465000000|2022-05-25 07:50:00|953.2|948.2|949.2|944.2|953.3|948.3|948.9|943.9|97
1653465300000|2022-05-25 07:55:00|949.1|944.1|951.3|946.3|951.3|946.3|949.1|944.1|74
1653465600000|2022-05-25 08:00:00|951|946|950.8|945.8|951.4|946.4|950.2|945.2|118
1653465900000|2022-05-25 08:05:00|950.7|945.7|949.5|944.5|950.7|945.7|949.1|944.1|94
1653466200000|2022-05-25 08:10:00|949.4|944.4|949.7|944.7|950|945|948.9|943.9|90
1653466500000|2022-05-25 08:15:00|949.8|944.8|950.7|945.7|950.9|945.9|949.6|944.6|77
1653466800000|2022-05-25 08:20:00|950.4|945.4|949|944|950.7|945.7|949|944|69
1653467100000|2022-05-25 08:25:00|948.9|943.9|948.3|943.3|949.1|944.1|947.9|942.9|87
1653467400000|2022-05-25 08:30:00|948.4|943.4|949.2|944.2|949.3|944.3|948.4|943.4|94
1653467700000|2022-05-25 08:35:00|949.3|944.3|949.4|944.4|949.9|944.9|948.8|943.8|86
1653468000000|2022-05-25 08:40:00|949.5|944.5|950.3|945.3|950.7|945.7|949.5|944.5|66
1653468300000|2022-05-25 08:45:00|950.4|945.4|950.8|945.8|951.4|946.4|950.1|945.1|87
1653468600000|2022-05-25 08:50:00|950.7|945.7|950.6|945.6|951.1|946.1|950.2|945.2|101
1653468900000|2022-05-25 08:55:00|950.7|945.7|950.1|945.1|951|946|949.9|944.9|45
1653469200000|2022-05-25 09:00:00|950|945|950.1|945.1|950.3|945.3|949.1|944.1|53
1653469500000|2022-05-25 09:05:00|950|945|949.9|944.9|950.3|945.3|949.6|944.6|84
1653469800000|2022-05-25 09:10:00|949.8|944.8|949.6|944.6|950.2|945.2|949.2|944.2|75
1653470100000|2022-05-25 09:15:00|949.7|944.7|950.1|945.1|950.2|945.2|949.6|944.6|58
1653470400000|2022-05-25 09:20:00|950.2|945.2|951.1|946.1|951.2|946.2|950.1|945.1|63
1653470700000|2022-05-25 09:25:00|951.2|946.2|951.3|946.3|951.5|946.5|950.5|945.5|90
1653471000000|2022-05-25 09:30:00|951.2|946.2|952.9|947.9|953|948|951|946|119
1653471300000|2022-05-25 09:35:00|952.8|947.8|951.8|946.8|952.8|947.8|951.3|946.3|55
1653471600000|2022-05-25 09:40:00|951.7|946.7|951|946|952|947|951|946|83
1653471900000|2022-05-25 09:45:00|951.1|946.1|950.4|945.4|951.8|946.8|950.2|945.2|74
1653472200000|2022-05-25 09:50:00|950.5|945.5|949.8|944.8|950.6|945.6|949.6|944.6|46
1653472500000|2022-05-25 09:55:00|950|945|949.5|944.5|950.3|945.3|949.3|944.3|83
1653472800000|2022-05-25 10:00:00|949.4|944.4|949.2|944.2|949.5|944.5|949|944|42
1653473100000|2022-05-25 10:05:00|949.1|944.1|948.1|943.1|949.1|944.1|948|943|54
1653473400000|2022-05-25 10:10:00|947.9|942.9|948.5|943.5|948.7|943.7|947.8|942.8|64
1653473700000|2022-05-25 10:15:00|948.4|943.4|949.8|944.8|949.9|944.9|948.4|943.4|47
1653474000000|2022-05-25 10:20:00|949.9|944.9|949.9|944.9|950|945|949.4|944.4|82
1653474300000|2022-05-25 10:25:00|949.8|944.8|949.7|944.7|950.2|945.2|949.6|944.6|50
1653474600000|2022-05-25 10:30:00|949.6|944.6|949.5|944.5|949.7|944.7|949.1|944.1|71
1653474900000|2022-05-25 10:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|49
1653475200000|2022-05-25 10:40:00|949.9|944.9|949.6|944.6|950.2|945.2|949.6|944.6|45
1653475500000|2022-05-25 10:45:00|949.4|944.4|947.4|942.4|949.4|944.4|946.8|941.8|91
1653475800000|2022-05-25 10:50:00|947.3|942.3|945.9|940.9|947.3|942.3|944.4|939.4|93
1653476100000|2022-05-25 10:55:00|945.8|940.8|945.9|940.9|947.3|942.3|945.6|940.6|107
1653476400000|2022-05-25 11:00:00|946|941|947.2|942.2|947.4|942.4|945.9|940.9|108
1653476700000|2022-05-25 11:05:00|947.1|942.1|948|943|948|943|946.8|941.8|60
1653477000000|2022-05-25 11:10:00|947.9|942.9|949.1|944.1|949.3|944.3|947.8|942.8|49
1653477300000|2022-05-25 11:15:00|949.2|944.2|948.6|943.6|949.4|944.4|948.4|943.4|78
1653477600000|2022-05-25 11:20:00|948.5|943.5|948.7|943.7|949.1|944.1|948.3|943.3|99
1653477900000|2022-05-25 11:25:00|948.5|943.5|947.8|942.8|948.9|943.9|947.6|942.6|93
1653478200000|2022-05-25 11:30:00|947.9|942.9|948.5|943.5|949|944|947.8|942.8|146
1653478500000|2022-05-25 11:35:00|948.7|943.7|946.6|941.6|948.7|943.7|945.7|940.7|101
1653478800000|2022-05-25 11:40:00|946.5|941.5|946.9|941.9|947.6|942.6|945.9|940.9|102
1653479100000|2022-05-25 11:45:00|947|942|948|943|948|943|946|941|90
1653479400000|2022-05-25 11:50:00|947.9|942.9|946.6|941.6|947.9|942.9|946.4|941.4|94
1653479700000|2022-05-25 11:55:00|946.5|941.5|945.6|940.6|947|942|945.6|940.6|86
1653480000000|2022-05-25 12:00:00|945.7|940.7|944.5|939.5|946.8|941.8|943.6|938.6|135
1653480300000|2022-05-25 12:05:00|944.6|939.6|944.6|939.6|945.7|940.7|944|939|156
1653480600000|2022-05-25 12:10:00|944.5|939.5|942|937|944.8|939.8|941.9|936.9|145
1653480900000|2022-05-25 12:15:00|941.9|936.9|943.3|938.3|943.7|938.7|940|935|145
1653481200000|2022-05-25 12:20:00|943.4|938.4|942|937|943.7|938.7|939.3|934.3|144
1653481500000|2022-05-25 12:25:00|941.9|936.9|940.3|935.3|942|937|939.5|934.5|130
1653481800000|2022-05-25 12:30:00|940.7|935.7|943.9|938.9|944.4|939.4|940.5|935.5|157
1653482100000|2022-05-25 12:35:00|944|939|943.9|938.9|944.9|939.9|942.9|937.9|137
1653482400000|2022-05-25 12:40:00|943.8|938.8|942.5|937.5|944.6|939.6|942.5|937.5|143
1653482700000|2022-05-25 12:45:00|942.6|937.6|944.2|939.2|944.6|939.6|942.6|937.6|140
1653483000000|2022-05-25 12:50:00|944.3|939.3|945.9|940.9|946.4|941.4|944.2|939.2|154
1653483300000|2022-05-25 12:55:00|946.1|941.1|947.4|942.4|947.4|942.4|945.1|940.1|103
1653483600000|2022-05-25 13:00:00|947.7|942.7|946.4|941.4|948.3|943.3|944.5|939.5|242
1653483900000|2022-05-25 13:05:00|946.6|941.6|947.4|942.4|948.1|943.1|946.1|941.1|203
1653484200000|2022-05-25 13:10:00|947.3|942.3|948.1|943.1|948.9|943.9|947.2|942.2|110
1653484500000|2022-05-25 13:15:00|948.2|943.2|949.5|944.5|950.1|945.1|946.9|941.9|174
1653484800000|2022-05-25 13:20:00|950|945|950.3|945.3|950.3|945.3|948.9|943.9|141
1653485100000|2022-05-25 13:25:00|950.1|945.1|952.6|947.6|953.1|948.1|949.5|944.5|133
1653485400000|2022-05-25 13:30:00|952.5|947.5|952.8|947.8|954.3|949.3|952|947|184
1653485700000|2022-05-25 13:35:00|952.6|947.6|949.5|944.5|954.4|949.4|949.5|944.5|209
1653486000000|2022-05-25 13:40:00|949.4|944.4|950.2|945.2|950.9|945.9|949|944|243
1653486300000|2022-05-25 13:45:00|950.1|945.1|949.1|944.1|951|946|949.1|944.1|241
1653486600000|2022-05-25 13:50:00|949.2|944.2|949.5|944.5|950.8|945.8|949|944|140
1653486900000|2022-05-25 13:55:00|949.6|944.6|949.2|944.2|950|945|949|944|172
1653487200000|2022-05-25 14:00:00|949.1|944.1|953.8|948.8|953.8|948.8|949.1|944.1|225
1653487500000|2022-05-25 14:05:00|953.9|948.9|952|947|954.5|949.5|951.6|946.6|236
1653487800000|2022-05-25 14:10:00|952.1|947.1|955.5|950.5|955.9|950.9|951.9|946.9|214
1653488100000|2022-05-25 14:15:00|955.6|950.6|957.6|952.6|958.1|953.1|954.9|949.9|209
1653488400000|2022-05-25 14:20:00|957.7|952.7|956.1|951.1|958.5|953.5|956.1|951.1|292
1653488700000|2022-05-25 14:25:00|956.4|951.4|955.9|950.9|957.4|952.4|955.5|950.5|168
1653489000000|2022-05-25 14:30:00|955.5|950.5|956.7|951.7|957.3|952.3|955.1|950.1|195
1653489300000|2022-05-25 14:35:00|956.8|951.8|958.1|953.1|958.7|953.7|956.7|951.7|138
1653489600000|2022-05-25 14:40:00|958|953|956|951|958.7|953.7|955.8|950.8|113
1653489900000|2022-05-25 14:45:00|956.1|951.1|955.2|950.2|956.6|951.6|955|950|120
1653490200000|2022-05-25 14:50:00|955.1|950.1|955.1|950.1|955.4|950.4|954.2|949.2|91
1653490500000|2022-05-25 14:55:00|955.2|950.2|954.8|949.8|955.9|950.9|954.7|949.7|149
1653490800000|2022-05-25 15:00:00|954.7|949.7|954.5|949.5|955.1|950.1|953.5|948.5|178
1653491100000|2022-05-25 15:05:00|954.8|949.8|953.1|948.1|955.1|950.1|953.1|948.1|110
1653491400000|2022-05-25 15:10:00|953.2|948.2|953.7|948.7|954.4|949.4|953|948|119
1653491700000|2022-05-25 15:15:00|953.9|948.9|955.4|950.4|956.8|951.8|953|948|163
1653492000000|2022-05-25 15:20:00|955.2|950.2|956.3|951.3|956.6|951.6|954.4|949.4|98
1653492300000|2022-05-25 15:25:00|956.2|951.2|955.7|950.7|956.5|951.5|954.9|949.9|68
1653492600000|2022-05-25 15:30:00|955.6|950.6|956.3|951.3|956.6|951.6|955.5|950.5|128
1653492900000|2022-05-25 15:35:00|956.2|951.2|957.5|952.5|957.7|952.7|956.2|951.2|81
1653493200000|2022-05-25 15:40:00|957.7|952.7|958.1|953.1|958.2|953.2|956.6|951.6|127
1653493500000|2022-05-25 15:45:00|958|953|958.5|953.5|959.2|954.2|958|953|74
1653493800000|2022-05-25 15:50:00|958.4|953.4|954.4|949.4|958.5|953.5|953.8|948.8|181
1653494100000|2022-05-25 15:55:00|954.5|949.5|954.2|949.2|955.5|950.5|954|949|106
1653494400000|2022-05-25 16:00:00|954.1|949.1|952.9|947.9|954.3|949.3|952.5|947.5|182
1653494700000|2022-05-25 16:05:00|953|948|951.5|946.5|953|948|951.3|946.3|103
1653495000000|2022-05-25 16:10:00|951.6|946.6|951.2|946.2|952|947|950.4|945.4|106
1653495300000|2022-05-25 16:15:00|951.1|946.1|950.4|945.4|951.2|946.2|950.1|945.1|61
1653495600000|2022-05-25 16:20:00|950.2|945.2|950|945|950.5|945.5|949.4|944.4|120
1653495900000|2022-05-25 16:25:00|950.1|945.1|949.6|944.6|950.3|945.3|949.1|944.1|84
1653496200000|2022-05-25 16:30:00|949.7|944.7|949.2|944.2|950|945|949.1|944.1|39
1653496500000|2022-05-25 16:35:00|949.3|944.3|947|942|949.3|944.3|947|942|130
1653496800000|2022-05-25 16:40:00|947.1|942.1|948.2|943.2|948.4|943.4|946.1|941.1|102
1653497100000|2022-05-25 16:45:00|948.8|943.8|947.2|942.2|948.8|943.8|947.2|942.2|144
1653497400000|2022-05-25 16:50:00|947.5|942.5|947.6|942.6|948.1|943.1|947.1|942.1|91
1653497700000|2022-05-25 16:55:00|947.5|942.5|947.5|942.5|948.4|943.4|947.5|942.5|98
1653498000000|2022-05-25 17:00:00|947.4|942.4|947.2|942.2|947.9|942.9|946.5|941.5|175
1653498300000|2022-05-25 17:05:00|947.3|942.3|947|942|947.6|942.6|946.6|941.6|95
1653498600000|2022-05-25 17:10:00|947.1|942.1|946.8|941.8|947.2|942.2|946.2|941.2|117
1653498900000|2022-05-25 17:15:00|946.9|941.9|948.4|943.4|948.6|943.6|946.9|941.9|78
1653499200000|2022-05-25 17:20:00|948.3|943.3|948.8|943.8|949.2|944.2|948.3|943.3|61
1653499500000|2022-05-25 17:25:00|948.9|943.9|949.1|944.1|949.3|944.3|948.3|943.3|170
1653499800000|2022-05-25 17:30:00|949.2|944.2|946.9|941.9|949.5|944.5|946.8|941.8|118
1653500100000|2022-05-25 17:35:00|947|942|947.4|942.4|947.7|942.7|946.8|941.8|46
1653500400000|2022-05-25 17:40:00|947.5|942.5|948.2|943.2|948.4|943.4|947.5|942.5|59
1653500700000|2022-05-25 17:45:00|948|943|948.4|943.4|948.9|943.9|948|943|71
1653501000000|2022-05-25 17:50:00|948.3|943.3|948|943|948.5|943.5|947.8|942.8|39
1653501300000|2022-05-25 17:55:00|948.1|943.1|953.6|942.6|953.6|943.8|948|939.3|16
1653501600000|2022-05-25 18:00:00|953.5|942.5|951.6|946.6|953.5|947.6|948|942.5|405
1653501900000|2022-05-25 18:05:00|951.8|946.8|949.4|944.4|952|947|947.6|942.6|349
1653502200000|2022-05-25 18:10:00|949.3|944.3|951|946|951.3|946.3|949.3|944.3|342
1653502500000|2022-05-25 18:15:00|950.7|945.7|950.9|945.9|952.1|947.1|950.5|945.5|283
1653502800000|2022-05-25 18:20:00|951|946|950.7|945.7|951.8|946.8|950.7|945.7|171
1653503100000|2022-05-25 18:25:00|950.6|945.6|951|946|951.6|946.6|950.2|945.2|191
1653503400000|2022-05-25 18:30:00|951.1|946.1|951.6|946.6|951.8|946.8|950.7|945.7|162
1653503700000|2022-05-25 18:35:00|951.7|946.7|951.4|946.4|951.8|946.8|950.6|945.6|132
1653504000000|2022-05-25 18:40:00|951.5|946.5|951|946|951.5|946.5|950.3|945.3|106
1653504300000|2022-05-25 18:45:00|950.9|945.9|951.5|946.5|951.6|946.6|950.5|945.5|97
1653504600000|2022-05-25 18:50:00|951.8|946.8|953.1|948.1|953.8|948.8|951.7|946.7|159
1653504900000|2022-05-25 18:55:00|953.2|948.2|954.7|949.7|955|950|952.8|947.8|115
1653505200000|2022-05-25 19:00:00|954.6|949.6|956.2|951.2|956.2|951.2|954.5|949.5|95
1653505500000|2022-05-25 19:05:00|956.1|951.1|954.7|949.7|956.2|951.2|954.2|949.2|78
1653505800000|2022-05-25 19:10:00|954.6|949.6|955.2|950.2|955.3|950.3|954.5|949.5|86
1653506100000|2022-05-25 19:15:00|955.3|950.3|954.2|949.2|955.3|950.3|953.4|948.4|72
1653506400000|2022-05-25 19:20:00|954.4|949.4|954.7|949.7|954.7|949.7|953.9|948.9|65
1653506700000|2022-05-25 19:25:00|954.8|949.8|955.2|950.2|955.3|950.3|954.8|949.8|85
1653507000000|2022-05-25 19:30:00|955.3|950.3|954.3|949.3|955.3|950.3|953.6|948.6|68
1653507300000|2022-05-25 19:35:00|954.2|949.2|954.3|949.3|954.4|949.4|953.5|948.5|210
1653507600000|2022-05-25 19:40:00|954.2|949.2|954.6|949.6|954.6|949.6|953.2|948.2|82
1653507900000|2022-05-25 19:45:00|954.5|949.5|954.3|949.3|954.5|949.5|954.1|949.1|142
1653508200000|2022-05-25 19:50:00|954.2|949.2|954|949|954.2|949.2|953.2|948.2|89
1653508500000|2022-05-25 19:55:00|953.9|948.9|953.6|948.6|954.3|949.3|952.6|947.6|87
1653508800000|2022-05-25 20:00:00|953.7|948.7|953.6|948.6|954.3|949.3|953.4|948.4|120
1653509100000|2022-05-25 20:05:00|953.5|948.5|953.5|948.5|953.7|948.7|953.4|948.4|110
1653509400000|2022-05-25 20:10:00|953.6|948.6|953.9|948.9|953.9|948.9|953.4|948.4|49
1653509700000|2022-05-25 20:15:00|953.7|948.7|954.3|949.3|954.3|949.3|953.6|948.6|35
1653510000000|2022-05-25 20:20:00|954.2|949.2|953.7|948.7|954.3|949.3|953.5|948.5|98
1653510300000|2022-05-25 20:25:00|953.6|948.6|952.4|947.4|953.7|948.7|952.3|947.3|31
1653510600000|2022-05-25 20:30:00|952.6|947.6|952.8|947.8|952.9|947.9|952.6|947.6|57
1653510900000|2022-05-25 20:35:00|952.7|947.7|953.2|948.2|953.3|948.3|952.7|947.7|40
1653511200000|2022-05-25 20:40:00|953.3|948.3|952.7|947.7|953.3|948.3|952.7|947.7|15
1653511500000|2022-05-25 20:45:00|952.6|947.6|952.2|947.2|952.7|947.7|952.1|947.1|15
1653511800000|2022-05-25 20:50:00|952|947|952.3|947.3|952.3|947.3|952|947|4
1653512100000|2022-05-25 20:55:00|952.2|947.2|954.4|943.4|954.4|947.3|951.4|941.3|36
1653516000000|2022-05-25 22:00:00|955.1|944.1|955.2|945.3|958.4|947.4|955.1|944.1|18
1653516300000|2022-05-25 22:05:00|955.3|945.4|955.2|945.4|955.3|945.5|955|945.1|49
1653516600000|2022-05-25 22:10:00|955.3|945.5|952.8|947.8|955.4|947.8|952.6|945|82
1653516900000|2022-05-25 22:15:00|952.7|947.7|953|948|953.1|948.1|952.7|947.7|22
1653517200000|2022-05-25 22:20:00|952.9|947.9|953.2|948.2|953.5|948.5|952.9|947.9|29
1653517500000|2022-05-25 22:25:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|29
1653517800000|2022-05-25 22:30:00|953|948|953.6|948.6|954|949|952.9|947.9|42
1653518100000|2022-05-25 22:35:00|953.5|948.5|953|948|954.1|949.1|953|948|30
1653518400000|2022-05-25 22:40:00|953.4|948.4|953.2|948.2|953.4|948.4|953|948|20
1653518700000|2022-05-25 22:45:00|953.1|948.1|953|948|953.1|948.1|952.9|947.9|48
1653519000000|2022-05-25 22:50:00|952.9|947.9|951.9|946.9|953|948|951.8|946.8|29
1653519300000|2022-05-25 22:55:00|952.1|947.1|952.7|947.7|952.8|947.8|951.9|946.9|28
1653519600000|2022-05-25 23:00:00|952.8|947.8|952.9|947.9|953.1|948.1|952.5|947.5|19
1653520200000|2022-05-25 23:10:00|952.7|947.7|953|948|953|948|952.3|947.3|30
1653520500000|2022-05-25 23:15:00|952.9|947.9|953|948|953|948|952.6|947.6|12
1653520800000|2022-05-25 23:20:00|952.9|947.9|952.7|947.7|953.1|948.1|952.7|947.7|18
1653521100000|2022-05-25 23:25:00|952.6|947.6|953|948|953.1|948.1|952.6|947.6|11
1653521400000|2022-05-25 23:30:00|952.9|947.9|952.9|947.9|953.5|948.5|952.8|947.8|32
1653521700000|2022-05-25 23:35:00|953|948|952.6|947.6|953|948|952.6|947.6|25
1653522000000|2022-05-25 23:40:00|952.9|947.9|953.1|948.1|953.2|948.2|952.6|947.6|35
1653522300000|2022-05-25 23:45:00|953.2|948.2|953.4|948.4|953.6|948.6|953.1|948.1|29
1653522600000|2022-05-25 23:50:00|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|45
1653522900000|2022-05-25 23:55:00|953.3|948.3|953.4|948.4|953.6|948.6|953.1|948.1|30
1653523200000|2022-05-26 00:00:00|953.3|948.3|953.8|948.8|954.1|949.1|953.1|948.1|124
1653523500000|2022-05-26 00:05:00|954|949|953.3|948.3|954|949|953.1|948.1|61
1653523800000|2022-05-26 00:10:00|953.4|948.4|954.2|949.2|954.2|949.2|953.4|948.4|56
1653524100000|2022-05-26 00:15:00|954.1|949.1|953.8|948.8|954.2|949.2|953.5|948.5|48
1653524400000|2022-05-26 00:20:00|953.7|948.7|953.2|948.2|953.9|948.9|953.1|948.1|29
1653524700000|2022-05-26 00:25:00|953.1|948.1|954.5|949.5|954.6|949.6|953.1|948.1|46
1653525000000|2022-05-26 00:30:00|954.6|949.6|955|950|955|950|954.4|949.4|72
1653525300000|2022-05-26 00:35:00|955.1|950.1|954.5|949.5|955.1|950.1|954.2|949.2|57
1653525600000|2022-05-26 00:40:00|954.6|949.6|955.3|950.3|955.3|950.3|954.1|949.1|79
1653525900000|2022-05-26 00:45:00|955.2|950.2|955|950|955.3|950.3|954.9|949.9|40
1653526200000|2022-05-26 00:50:00|955.1|950.1|954|949|955.2|950.2|953.9|948.9|88
1653526500000|2022-05-26 00:55:00|954.1|949.1|953.7|948.7|954.2|949.2|952.9|947.9|43
1653526800000|2022-05-26 01:00:00|953.6|948.6|954.1|949.1|954.2|949.2|953.4|948.4|119
1653527100000|2022-05-26 01:05:00|954|949|954.7|949.7|954.8|949.8|953.7|948.7|69
1653527400000|2022-05-26 01:10:00|954.6|949.6|954|949|954.7|949.7|953.8|948.8|55
1653527700000|2022-05-26 01:15:00|953.9|948.9|953.4|948.4|954.3|949.3|953.1|948.1|68
1653528000000|2022-05-26 01:20:00|953.3|948.3|953.1|948.1|953.4|948.4|952.6|947.6|131
1653528300000|2022-05-26 01:25:00|953.2|948.2|952.9|947.9|953.3|948.3|952.9|947.9|83
1653528600000|2022-05-26 01:30:00|953|948|952.3|947.3|953|948|951.2|946.2|161
1653528900000|2022-05-26 01:35:00|952.4|947.4|951.7|946.7|952.4|947.4|951.2|946.2|85
1653529200000|2022-05-26 01:40:00|951.8|946.8|951.9|946.9|952.6|947.6|951.7|946.7|96
1653529500000|2022-05-26 01:45:00|951.6|946.6|951.2|946.2|952.1|947.1|951.1|946.1|176
1653529800000|2022-05-26 01:50:00|951.4|946.4|951|946|951.7|946.7|951|946|145
1653530100000|2022-05-26 01:55:00|951.1|946.1|949.5|944.5|951.2|946.2|949.2|944.2|147
1653530400000|2022-05-26 02:00:00|949.7|944.7|950.5|945.5|951.2|946.2|949.3|944.3|147
1653530700000|2022-05-26 02:05:00|950.6|945.6|951.4|946.4|951.5|946.5|950.6|945.6|80
1653531000000|2022-05-26 02:10:00|951.5|946.5|950.3|945.3|951.7|946.7|950.2|945.2|58
1653531300000|2022-05-26 02:15:00|950.2|945.2|951|946|951.2|946.2|950|945|61
1653531600000|2022-05-26 02:20:00|951.6|946.6|951.7|946.7|951.9|946.9|950.9|945.9|67
1653531900000|2022-05-26 02:25:00|951.6|946.6|951.6|946.6|952.2|947.2|951.1|946.1|71
1653532200000|2022-05-26 02:30:00|951.7|946.7|952.5|947.5|952.7|947.7|951.5|946.5|85
1653532500000|2022-05-26 02:35:00|952.4|947.4|951.7|946.7|952.5|947.5|951.3|946.3|48
1653532800000|2022-05-26 02:40:00|951.5|946.5|951.5|946.5|952.2|947.2|951.2|946.2|32
1653533100000|2022-05-26 02:45:00|951.6|946.6|952|947|952.2|947.2|951.5|946.5|84
1653533400000|2022-05-26 02:50:00|951.8|946.8|951.5|946.5|952|947|951.5|946.5|52
1653533700000|2022-05-26 02:55:00|951.8|946.8|951.9|946.9|952.2|947.2|951.5|946.5|50
1653534000000|2022-05-26 03:00:00|951.7|946.7|951|946|951.7|946.7|950.9|945.9|41
1653534300000|2022-05-26 03:05:00|950.9|945.9|950|945|950.9|945.9|950|945|24
1653534600000|2022-05-26 03:10:00|949.9|944.9|949.9|944.9|950.1|945.1|949.6|944.6|31
1653534900000|2022-05-26 03:15:00|950|945|949.7|944.7|950|945|949.5|944.5|49
1653535200000|2022-05-26 03:20:00|949.6|944.6|950.1|945.1|950.4|945.4|949.6|944.6|66
1653535500000|2022-05-26 03:25:00|950|945|950.9|945.9|951.1|946.1|949.9|944.9|78
1653535800000|2022-05-26 03:30:00|950.8|945.8|951.2|946.2|951.3|946.3|950.3|945.3|74
1653536100000|2022-05-26 03:35:00|951.1|946.1|950.6|945.6|951.3|946.3|950.6|945.6|31
1653536400000|2022-05-26 03:40:00|950.7|945.7|950.5|945.5|951.2|946.2|950.5|945.5|17
1653536700000|2022-05-26 03:45:00|951.1|946.1|950.5|945.5|951.1|946.1|950.3|945.3|50
1653537000000|2022-05-26 03:50:00|950.4|945.4|950.4|945.4|950.5|945.5|950.2|945.2|18
1653537300000|2022-05-26 03:55:00|950.7|945.7|950.6|945.6|950.7|945.7|950.3|945.3|28
1653537600000|2022-05-26 04:00:00|950.7|945.7|950.5|945.5|950.7|945.7|950.4|945.4|33
1653537900000|2022-05-26 04:05:00|950.4|945.4|950.2|945.2|951.3|946.3|950.2|945.2|28
1653538200000|2022-05-26 04:10:00|950.1|945.1|950.1|945.1|950.5|945.5|950|945|27
1653538500000|2022-05-26 04:15:00|950|945|949.6|944.6|950.2|945.2|949.6|944.6|24
1653538800000|2022-05-26 04:20:00|949.5|944.5|948.7|943.7|949.7|944.7|948.2|943.2|44
1653539100000|2022-05-26 04:25:00|948.6|943.6|948.2|943.2|948.6|943.6|948.2|943.2|8
1653539400000|2022-05-26 04:30:00|948.9|943.9|948.1|943.1|948.9|943.9|948|943|35
1653539700000|2022-05-26 04:35:00|948.2|943.2|947.2|942.2|948.2|943.2|947.2|942.2|32
1653540000000|2022-05-26 04:40:00|947.3|942.3|947.3|942.3|947.4|942.4|947.1|942.1|53
1653540300000|2022-05-26 04:45:00|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|30
1653540600000|2022-05-26 04:50:00|947|942|946.9|941.9|949.7|942.2|946.3|938.9|112
1653540900000|2022-05-26 04:55:00|946.8|941.8|946.8|941.8|947.4|942.4|946.4|941.4|58
1653541200000|2022-05-26 05:00:00|946.9|941.9|946.9|941.9|947.3|942.3|946.6|941.6|69
1653541500000|2022-05-26 05:05:00|946.8|941.8|948|943|948|943|946.8|941.8|67
1653541800000|2022-05-26 05:10:00|947.9|942.9|947.2|942.2|948.1|943.1|947.2|942.2|60
1653542100000|2022-05-26 05:15:00|947.4|942.4|947.5|942.5|947.5|942.5|946.8|941.8|74
1653542400000|2022-05-26 05:20:00|947.6|942.6|947.2|942.2|948.1|943.1|947.1|942.1|108
1653542700000|2022-05-26 05:25:00|947.1|942.1|947.6|942.6|947.8|942.8|947.1|942.1|44
1653543000000|2022-05-26 05:30:00|947.5|942.5|947.6|942.6|947.9|942.9|946.5|941.5|89
1653543300000|2022-05-26 05:35:00|947.7|942.7|947.2|942.2|948.2|943.2|946.9|941.9|109
1653543600000|2022-05-26 05:40:00|947.1|942.1|947.2|942.2|947.8|942.8|946.8|941.8|73
1653543900000|2022-05-26 05:45:00|947.1|942.1|947|942|947.6|942.6|946.8|941.8|97
1653544200000|2022-05-26 05:50:00|947.1|942.1|944.8|939.8|947.1|942.1|944.6|939.6|85
1653544500000|2022-05-26 05:55:00|944.5|939.5|946.2|941.2|946.5|941.5|944.4|939.4|74
1653544800000|2022-05-26 06:00:00|946.3|941.3|946.5|941.5|947.1|942.1|946.3|941.3|88
1653545100000|2022-05-26 06:05:00|946.6|941.6|947.1|942.1|947.5|942.5|946.2|941.2|118
1653545400000|2022-05-26 06:10:00|946.9|941.9|946.6|941.6|947.1|942.1|946.3|941.3|48
1653545700000|2022-05-26 06:15:00|946.7|941.7|947.8|942.8|948.6|943.6|946.5|941.5|64
1653546000000|2022-05-26 06:20:00|947.9|942.9|947.2|942.2|948.1|943.1|947.1|942.1|59
1653546300000|2022-05-26 06:25:00|947.1|942.1|946.8|941.8|947.2|942.2|946.7|941.7|52
1653546600000|2022-05-26 06:30:00|946.6|941.6|948|943|948|943|946.6|941.6|43
1653546900000|2022-05-26 06:35:00|947.8|942.8|947.9|942.9|948.3|943.3|947.6|942.6|47
1653547200000|2022-05-26 06:40:00|947.7|942.7|948.1|943.1|948.2|943.2|947.6|942.6|53
1653547500000|2022-05-26 06:45:00|948.2|943.2|948.2|943.2|948.7|943.7|948.2|943.2|50
1653547800000|2022-05-26 06:50:00|948.1|943.1|948.8|943.8|948.8|943.8|947.8|942.8|90
1653548100000|2022-05-26 06:55:00|948.5|943.5|949|944|949.2|944.2|948.4|943.4|68
1653548400000|2022-05-26 07:00:00|949.1|944.1|951.1|946.1|952.6|947.6|949.1|944.1|149
1653548700000|2022-05-26 07:05:00|951|946|950.4|945.4|951.6|946.6|950.3|945.3|152
1653549000000|2022-05-26 07:10:00|950.3|945.3|948.6|943.6|950.6|945.6|948.6|943.6|108
1653549300000|2022-05-26 07:15:00|948.7|943.7|949.1|944.1|949.4|944.4|948.2|943.2|125
1653549600000|2022-05-26 07:20:00|949.2|944.2|949.6|944.6|950.1|945.1|949|944|105
1653549900000|2022-05-26 07:25:00|949.5|944.5|948.5|943.5|949.6|944.6|948.3|943.3|142
1653550200000|2022-05-26 07:30:00|948.4|943.4|951.6|946.6|951.9|946.9|948.2|943.2|109
1653550500000|2022-05-26 07:35:00|951.5|946.5|951.4|946.4|951.7|946.7|951.3|946.3|37
1653550800000|2022-05-26 07:40:00|951.7|946.7|953.1|948.1|953.2|948.2|951.7|946.7|95
1653551100000|2022-05-26 07:45:00|953.4|948.4|952.4|947.4|953.4|948.4|952.3|947.3|44
1653551400000|2022-05-26 07:50:00|952.3|947.3|952.4|947.4|952.7|947.7|952.1|947.1|62
1653551700000|2022-05-26 07:55:00|952.5|947.5|953.1|948.1|953.1|948.1|952.3|947.3|10
1653552000000|2022-05-26 08:00:00|952.9|947.9|951.8|946.8|953|948|950.9|945.9|86
1653552300000|2022-05-26 08:05:00|951.6|946.6|950.3|945.3|951.6|946.6|950.3|945.3|90
1653552600000|2022-05-26 08:10:00|950.4|945.4|950.1|945.1|952.3|947.3|950.1|945.1|89
1653552900000|2022-05-26 08:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.4|944.4|57
1653553200000|2022-05-26 08:20:00|950|945|949.2|944.2|950.1|945.1|949.1|944.1|66
1653553500000|2022-05-26 08:25:00|948.9|943.9|949|944|949.2|944.2|948.8|943.8|47
1653553800000|2022-05-26 08:30:00|949.1|944.1|947.2|942.2|949.6|944.6|947.2|942.2|155
1653554100000|2022-05-26 08:35:00|947.1|942.1|947.5|942.5|947.8|942.8|946.6|941.6|61
1653554400000|2022-05-26 08:40:00|947.6|942.6|946.8|941.8|947.8|942.8|946.6|941.6|31
1653554700000|2022-05-26 08:45:00|946.9|941.9|948.9|943.9|948.9|943.9|946.8|941.8|68
1653555000000|2022-05-26 08:50:00|948.8|943.8|948.3|943.3|949|944|948|943|50
1653555300000|2022-05-26 08:55:00|948.2|943.2|946.3|941.3|948.3|943.3|945.8|940.8|47
1653555600000|2022-05-26 09:00:00|946.2|941.2|946.1|941.1|946.7|941.7|945.9|940.9|82
1653555900000|2022-05-26 09:05:00|946|941|946.3|941.3|946.3|941.3|945.5|940.5|60
1653556200000|2022-05-26 09:10:00|946.2|941.2|945.8|940.8|946.6|941.6|945.7|940.7|61
1653556500000|2022-05-26 09:15:00|945.7|940.7|945.7|940.7|946.1|941.1|945.7|940.7|52
1653556800000|2022-05-26 09:20:00|945.6|940.6|946.6|941.6|946.7|941.7|945|940|43
1653557100000|2022-05-26 09:25:00|946.7|941.7|947.5|942.5|948.4|943.4|946.1|941.1|46
1653557400000|2022-05-26 09:30:00|948|943|948.5|943.5|948.6|943.6|947.8|942.8|26
1653557700000|2022-05-26 09:35:00|948.6|943.6|948.3|943.3|948.6|943.6|948.2|943.2|8
1653558000000|2022-05-26 09:40:00|948.4|943.4|947.6|942.6|948.4|943.4|946.5|941.5|69
1653558300000|2022-05-26 09:45:00|947.7|942.7|948.3|943.3|948.7|943.7|947.6|942.6|60
1653558600000|2022-05-26 09:50:00|948.2|943.2|949|944|949.1|944.1|948.2|943.2|35
1653558900000|2022-05-26 09:55:00|949.1|944.1|949.3|944.3|949.6|944.6|949.1|944.1|40
1653559200000|2022-05-26 10:00:00|949.2|944.2|951|946|951.4|946.4|949.2|944.2|66
1653559500000|2022-05-26 10:05:00|950.9|945.9|951.1|946.1|951.6|946.6|950.8|945.8|37
1653559800000|2022-05-26 10:10:00|951|946|950.2|945.2|951|946|950.1|945.1|34
1653560100000|2022-05-26 10:15:00|950.4|945.4|949.9|944.9|950.6|945.6|949.5|944.5|44
1653560400000|2022-05-26 10:20:00|950|945|950|945|950.1|945.1|949.9|944.9|36
1653560700000|2022-05-26 10:25:00|950.1|945.1|950|945|950.2|945.2|949.2|944.2|50
1653561000000|2022-05-26 10:30:00|950.1|945.1|949.1|944.1|950.2|945.2|948.7|943.7|56
1653561300000|2022-05-26 10:35:00|949|944|948.8|943.8|949.1|944.1|948.7|943.7|46
1653561600000|2022-05-26 10:40:00|948.7|943.7|948.9|943.9|948.9|943.9|948.4|943.4|67
1653561900000|2022-05-26 10:45:00|949|944|949.6|944.6|949.9|944.9|948.9|943.9|47
1653562200000|2022-05-26 10:50:00|949.3|944.3|950.9|945.9|951|946|948.7|943.7|60
1653562500000|2022-05-26 10:55:00|951|946|950.2|945.2|951|946|950|945|53
1653562800000|2022-05-26 11:00:00|950.1|945.1|951.9|946.9|951.9|946.9|950|945|85
1653563100000|2022-05-26 11:05:00|951.8|946.8|950.4|945.4|951.8|946.8|950.3|945.3|52
1653563400000|2022-05-26 11:10:00|950.3|945.3|950.3|945.3|951|946|950.1|945.1|85
1653563700000|2022-05-26 11:15:00|950.2|945.2|950.7|945.7|951.2|946.2|950.2|945.2|83
1653564000000|2022-05-26 11:20:00|950.8|945.8|950.6|945.6|951.2|946.2|949.6|944.6|79
1653564300000|2022-05-26 11:25:00|950.5|945.5|950|945|950.7|945.7|949.8|944.8|46
1653564600000|2022-05-26 11:30:00|949.9|944.9|950.6|945.6|950.9|945.9|949.6|944.6|38
1653564900000|2022-05-26 11:35:00|951.1|946.1|949.8|944.8|951.4|946.4|949|944|68
1653565200000|2022-05-26 11:40:00|950|945|949.7|944.7|950.5|945.5|949.2|944.2|70
1653565500000|2022-05-26 11:45:00|949.9|944.9|950|945|950.2|945.2|949.2|944.2|85
1653565800000|2022-05-26 11:50:00|950.1|945.1|949.8|944.8|950.2|945.2|949.5|944.5|55
1653566100000|2022-05-26 11:55:00|949.9|944.9|950|945|950.2|945.2|949.5|944.5|66
1653566400000|2022-05-26 12:00:00|949.9|944.9|948.5|943.5|950.2|945.2|948.1|943.1|81
1653566700000|2022-05-26 12:05:00|948.4|943.4|946.4|941.4|948.5|943.5|946.4|941.4|80
1653567000000|2022-05-26 12:10:00|946.3|941.3|947.4|942.4|947.5|942.5|946.3|941.3|120
1653567300000|2022-05-26 12:15:00|947.3|942.3|948|943|948|943|946.2|941.2|269
1653567600000|2022-05-26 12:20:00|947.8|942.8|946.7|941.7|948.4|943.4|946.6|941.6|133
1653567900000|2022-05-26 12:25:00|946.6|941.6|946|941|946.8|941.8|945.2|940.2|113
1653568200000|2022-05-26 12:30:00|945.9|940.9|946.7|941.7|947.7|942.7|945.1|940.1|206
1653568500000|2022-05-26 12:35:00|946.5|941.5|945.5|940.5|947.1|942.1|945.5|940.5|100
1653568800000|2022-05-26 12:40:00|945.4|940.4|948|943|948.7|943.7|945.1|940.1|136
1653569100000|2022-05-26 12:45:00|947.9|942.9|945.8|940.8|948.4|943.4|945.3|940.3|118
1653569400000|2022-05-26 12:50:00|945.7|940.7|943.8|938.8|945.8|940.8|943.8|938.8|67
1653569700000|2022-05-26 12:55:00|943.7|938.7|944.3|939.3|944.4|939.4|942.6|937.6|109
1653570000000|2022-05-26 13:00:00|944.2|939.2|945.1|940.1|945.1|940.1|943.5|938.5|132
1653570300000|2022-05-26 13:05:00|944.9|939.9|947.2|942.2|947.9|942.9|944.6|939.6|129
1653570600000|2022-05-26 13:10:00|947.3|942.3|948.2|943.2|949.2|944.2|946.9|941.9|149
1653570900000|2022-05-26 13:15:00|948.3|943.3|948.1|943.1|949|944|947.8|942.8|180
1653571200000|2022-05-26 13:20:00|948.2|943.2|945.3|940.3|948.3|943.3|945.1|940.1|133
1653571500000|2022-05-26 13:25:00|945.1|940.1|945.7|940.7|946.9|941.9|944.3|939.3|179
1653571800000|2022-05-26 13:30:00|945.6|940.6|947.4|942.4|947.4|942.4|944.7|939.7|238
1653572100000|2022-05-26 13:35:00|947.2|942.2|948.9|943.9|949|944|946.9|941.9|153
1653572400000|2022-05-26 13:40:00|948.8|943.8|947.7|942.7|949.1|944.1|946.4|941.4|307
1653572700000|2022-05-26 13:45:00|947.8|942.8|950.3|945.3|951.2|946.2|947.4|942.4|262
1653573000000|2022-05-26 13:50:00|950.2|945.2|949.8|944.8|951.6|946.6|949.3|944.3|206
1653573300000|2022-05-26 13:55:00|949.9|944.9|950|945|952.2|947.2|949.8|944.8|155
1653573600000|2022-05-26 14:00:00|950.3|945.3|951.7|946.7|952.3|947.3|950|945|276
1653573900000|2022-05-26 14:05:00|951.9|946.9|953.7|948.7|954.2|949.2|951.5|946.5|220
1653574200000|2022-05-26 14:10:00|953.6|948.6|955.5|950.5|955.9|950.9|953.4|948.4|200
1653574500000|2022-05-26 14:15:00|955.7|950.7|954.4|949.4|957.4|952.4|954.2|949.2|207
1653574800000|2022-05-26 14:20:00|954.5|949.5|954.4|949.4|956.3|951.3|954|949|202
1653575100000|2022-05-26 14:25:00|954.5|949.5|954.1|949.1|954.9|949.9|953.8|948.8|114
1653575400000|2022-05-26 14:30:00|954.3|949.3|953.8|948.8|954.8|949.8|953.7|948.7|107
1653575700000|2022-05-26 14:35:00|953.9|948.9|953.4|948.4|954.2|949.2|952.8|947.8|105
1653576000000|2022-05-26 14:40:00|953.5|948.5|952.4|947.4|954.2|949.2|952.1|947.1|130
1653576300000|2022-05-26 14:45:00|952.5|947.5|953.8|948.8|954.2|949.2|952.1|947.1|136
1653576600000|2022-05-26 14:50:00|953.7|948.7|952|947|953.8|948.8|951.7|946.7|125
1653576900000|2022-05-26 14:55:00|951.9|946.9|951.8|946.8|952.2|947.2|951.1|946.1|93
1653577200000|2022-05-26 15:00:00|951.9|946.9|952.8|947.8|953.4|948.4|951.6|946.6|80
1653577500000|2022-05-26 15:05:00|952.7|947.7|952.6|947.6|953.4|948.4|952.4|947.4|104
1653577800000|2022-05-26 15:10:00|952.7|947.7|954.6|949.6|954.9|949.9|952.7|947.7|72
1653578100000|2022-05-26 15:15:00|954.7|949.7|954.1|949.1|955|950|953.7|948.7|109
1653578400000|2022-05-26 15:20:00|954.2|949.2|954.2|949.2|955.2|950.2|954.2|949.2|118
1653578700000|2022-05-26 15:25:00|954.3|949.3|954.4|949.4|954.9|949.9|953.6|948.6|83
1653579000000|2022-05-26 15:30:00|954.3|949.3|953.2|948.2|954.6|949.6|953.1|948.1|95
1653579300000|2022-05-26 15:35:00|953.1|948.1|953.1|948.1|953.6|948.6|952.4|947.4|102
1653579600000|2022-05-26 15:40:00|953.2|948.2|952.9|947.9|953.3|948.3|952.5|947.5|50
1653579900000|2022-05-26 15:45:00|953.1|948.1|952.1|947.1|953.3|948.3|951.5|946.5|88
1653580200000|2022-05-26 15:50:00|952|947|951.5|946.5|952.3|947.3|951.4|946.4|57
1653580500000|2022-05-26 15:55:00|951.8|946.8|952.5|947.5|952.8|947.8|951.8|946.8|85
1653580800000|2022-05-26 16:00:00|952.4|947.4|953.5|948.5|954.1|949.1|952.3|947.3|84
1653581100000|2022-05-26 16:05:00|953.6|948.6|953.3|948.3|953.6|948.6|952.9|947.9|48
1653581400000|2022-05-26 16:10:00|953.4|948.4|955.3|950.3|955.6|950.6|953.2|948.2|74
1653581700000|2022-05-26 16:15:00|955.4|950.4|953.8|948.8|955.4|950.4|953.8|948.8|67
1653582000000|2022-05-26 16:20:00|954.1|949.1|954.7|949.7|954.9|949.9|954.1|949.1|78
1653582300000|2022-05-26 16:25:00|954.5|949.5|955.2|950.2|955.4|950.4|954|949|87
1653582600000|2022-05-26 16:30:00|955.3|950.3|955.9|950.9|956|951|955.2|950.2|64
1653582900000|2022-05-26 16:35:00|956|951|955.8|950.8|956.2|951.2|955.3|950.3|73
1653583200000|2022-05-26 16:40:00|955.7|950.7|954.5|949.5|956|951|954.2|949.2|81
1653583500000|2022-05-26 16:45:00|954.4|949.4|954.6|949.6|954.8|949.8|953.5|948.5|74
1653583800000|2022-05-26 16:50:00|954.7|949.7|954.7|949.7|955.2|950.2|954.1|949.1|67
1653584100000|2022-05-26 16:55:00|954.5|949.5|954.5|949.5|955.2|950.2|953.8|948.8|56
1653584400000|2022-05-26 17:00:00|954.6|949.6|955|950|957.1|952.1|954.6|949.6|141
1653584700000|2022-05-26 17:05:00|955.1|950.1|956.2|951.2|956.2|951.2|954.7|949.7|90
1653585000000|2022-05-26 17:10:00|956.3|951.3|956|951|956.3|951.3|955.2|950.2|57
1653585300000|2022-05-26 17:15:00|955.9|950.9|956|951|956.1|951.1|955.4|950.4|63
1653585600000|2022-05-26 17:20:00|956.1|951.1|955.4|950.4|956.3|951.3|955.1|950.1|98
1653585900000|2022-05-26 17:25:00|955.3|950.3|955.8|950.8|956|951|955|950|89
1653586200000|2022-05-26 17:30:00|955.9|950.9|955.7|950.7|955.9|950.9|955.2|950.2|70
1653586500000|2022-05-26 17:35:00|955.9|950.9|956.2|951.2|956.2|951.2|955.4|950.4|35
1653586800000|2022-05-26 17:40:00|956.1|951.1|956.2|951.2|956.2|951.2|955.6|950.6|41
1653587100000|2022-05-26 17:45:00|956.1|951.1|955.8|950.8|956.3|951.3|955.5|950.5|38
1653587400000|2022-05-26 17:50:00|955.9|950.9|955.7|950.7|956.2|951.2|955.6|950.6|19
1653587700000|2022-05-26 17:55:00|955.6|950.6|955.6|950.6|955.9|950.9|955.3|950.3|53
1653588000000|2022-05-26 18:00:00|955.5|950.5|955.4|950.4|955.8|950.8|955.3|950.3|39
1653588300000|2022-05-26 18:05:00|955.3|950.3|955.7|950.7|955.7|950.7|954.8|949.8|75
1653588600000|2022-05-26 18:10:00|955.8|950.8|955.9|950.9|955.9|950.9|955.4|950.4|53
1653588900000|2022-05-26 18:15:00|955.8|950.8|956|951|956|951|955.5|950.5|51
1653589200000|2022-05-26 18:20:00|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|29
1653589500000|2022-05-26 18:25:00|956.1|951.1|955.5|950.5|956.2|951.2|955.4|950.4|45
1653589800000|2022-05-26 18:30:00|955.4|950.4|955.8|950.8|956|951|955.4|950.4|40
1653590100000|2022-05-26 18:35:00|955.7|950.7|955.6|950.6|955.8|950.8|955.3|950.3|34
1653590400000|2022-05-26 18:40:00|955.7|950.7|956|951|956.1|951.1|955.5|950.5|34
1653590700000|2022-05-26 18:45:00|955.9|950.9|956|951|956.2|951.2|955.8|950.8|45
1653591000000|2022-05-26 18:50:00|956.1|951.1|956|951|956.1|951.1|955.6|950.6|55
1653591300000|2022-05-26 18:55:00|955.9|950.9|955.8|950.8|956|951|955.8|950.8|26
1653591600000|2022-05-26 19:00:00|955.9|950.9|955.6|950.6|956.4|951.4|955.5|950.5|69
1653591900000|2022-05-26 19:05:00|955.7|950.7|956|951|956.2|951.2|955.4|950.4|73
1653592200000|2022-05-26 19:10:00|956.1|951.1|955.6|950.6|956.2|951.2|955.6|950.6|48
1653592500000|2022-05-26 19:15:00|955.5|950.5|955.5|950.5|955.6|950.6|955.3|950.3|76
1653592800000|2022-05-26 19:20:00|955.4|950.4|954.5|949.5|955.4|950.4|953.3|948.3|79
1653593100000|2022-05-26 19:25:00|954.3|949.3|954|949|954.5|949.5|953.5|948.5|59
1653593400000|2022-05-26 19:30:00|954.1|949.1|954.4|949.4|954.4|949.4|954|949|46
1653593700000|2022-05-26 19:35:00|954.3|949.3|954.8|949.8|954.8|949.8|954|949|94
1653594000000|2022-05-26 19:40:00|954.7|949.7|955.1|950.1|955.3|950.3|954.6|949.6|100
1653594300000|2022-05-26 19:45:00|955|950|955.6|950.6|955.8|950.8|955|950|100
1653594600000|2022-05-26 19:50:00|955.7|950.7|955.4|950.4|955.8|950.8|955.4|950.4|91
1653594900000|2022-05-26 19:55:00|955.5|950.5|955.2|950.2|955.6|950.6|954.9|949.9|90
1653595200000|2022-05-26 20:00:00|955.3|950.3|954.7|949.7|955.4|950.4|954.7|949.7|53
1653595500000|2022-05-26 20:05:00|954.6|949.6|954.6|949.6|954.7|949.7|954.4|949.4|21
1653595800000|2022-05-26 20:10:00|954.5|949.5|954.5|949.5|954.6|949.6|954.3|949.3|27
1653596100000|2022-05-26 20:15:00|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|31
1653596400000|2022-05-26 20:20:00|954.7|949.7|954.8|949.8|955|950|954.7|949.7|19
1653596700000|2022-05-26 20:25:00|954.9|949.9|955.3|950.3|955.3|950.3|954.9|949.9|13
1653597000000|2022-05-26 20:30:00|955.4|950.4|955.6|950.6|955.6|950.6|955|950|39
1653597300000|2022-05-26 20:35:00|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|10
1653597600000|2022-05-26 20:40:00|955.5|950.5|955.7|950.7|955.8|950.8|955.4|950.4|9
1653597900000|2022-05-26 20:45:00|955.6|950.6|955.2|950.2|955.8|950.8|955|950|43
1653598200000|2022-05-26 20:50:00|955.4|950.4|954.8|949.8|955.8|950.8|954.7|949.7|47
1653598500000|2022-05-26 20:55:00|954.7|949.7|959|948.2|959|949.7|954.5|945.9|43
1653602400000|2022-05-26 22:00:00|958.6|947.6|956.3|951.3|960.6|951.8|956.1|947.6|23
1653602700000|2022-05-26 22:05:00|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|32
1653603000000|2022-05-26 22:10:00|956.6|951.6|956.7|951.7|956.9|951.9|956.6|951.6|14
1653603300000|2022-05-26 22:15:00|956.4|951.4|956.5|951.5|956.6|951.6|956.2|951.2|17
1653603600000|2022-05-26 22:20:00|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1653603900000|2022-05-26 22:25:00|956.4|951.4|956.4|951.4|956.4|951.4|956.1|951.1|15
1653604200000|2022-05-26 22:30:00|956.3|951.3|956.2|951.2|956.6|951.6|956.2|951.2|18
1653604500000|2022-05-26 22:35:00|956.1|951.1|956.4|951.4|956.5|951.5|955.6|950.6|29
1653604800000|2022-05-26 22:40:00|956.3|951.3|956.7|951.7|956.8|951.8|955.9|950.9|21
1653605100000|2022-05-26 22:45:00|956.6|951.6|956.5|951.5|956.7|951.7|956.2|951.2|29
1653605400000|2022-05-26 22:50:00|956.6|951.6|956.4|951.4|956.7|951.7|956.2|951.2|18
1653605700000|2022-05-26 22:55:00|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|32
1653606000000|2022-05-26 23:00:00|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|30
1653606300000|2022-05-26 23:05:00|956.5|951.5|956.7|951.7|956.7|951.7|956.4|951.4|15
1653606600000|2022-05-26 23:10:00|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|14
1653606900000|2022-05-26 23:15:00|956.6|951.6|957.3|952.3|957.4|952.4|956.6|951.6|16
1653607200000|2022-05-26 23:20:00|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1653607500000|2022-05-26 23:25:00|957.4|952.4|957.5|952.5|957.6|952.6|957.3|952.3|27
1653607800000|2022-05-26 23:30:00|957.6|952.6|957.4|952.4|957.6|952.6|957.2|952.2|21
1653608100000|2022-05-26 23:35:00|957.2|952.2|957.4|952.4|957.6|952.6|957.1|952.1|42
1653608400000|2022-05-26 23:40:00|957.3|952.3|957.4|952.4|957.4|952.4|957.1|952.1|70
1653608700000|2022-05-26 23:45:00|957.5|952.5|957.5|952.5|957.5|952.5|957.1|952.1|79
1653609000000|2022-05-26 23:50:00|957.4|952.4|957.6|952.6|957.9|952.9|957.3|952.3|63
1653609300000|2022-05-26 23:55:00|957.7|952.7|957.7|952.7|958|953|957.5|952.5|85
1653609600000|2022-05-27 00:00:00|957.6|952.6|957.1|952.1|957.8|952.8|956.9|951.9|128
1653609900000|2022-05-27 00:05:00|957|952|957.6|952.6|957.6|952.6|956.7|951.7|84
1653610200000|2022-05-27 00:10:00|957.3|952.3|958|953|958|953|956.7|951.7|130
1653610500000|2022-05-27 00:15:00|957.4|952.4|957.7|952.7|958.5|953.5|957.1|952.1|103
1653610800000|2022-05-27 00:20:00|957.9|952.9|958.1|953.1|958.6|953.6|957.4|952.4|87
1653611100000|2022-05-27 00:25:00|957.8|952.8|957.4|952.4|958.1|953.1|957|952|90
1653611400000|2022-05-27 00:30:00|957.3|952.3|957.6|952.6|957.6|952.6|957.2|952.2|87
1653611700000|2022-05-27 00:35:00|957.7|952.7|956.9|951.9|957.7|952.7|956.2|951.2|75
1653612000000|2022-05-27 00:40:00|956.8|951.8|955.6|950.6|957.1|952.1|955.1|950.1|137
1653612300000|2022-05-27 00:45:00|955.3|950.3|955|950|955.9|950.9|954.7|949.7|150
1653612600000|2022-05-27 00:50:00|955.1|950.1|955.9|950.9|956.3|951.3|954.8|949.8|83
1653612900000|2022-05-27 00:55:00|955.4|950.4|955.8|950.8|956.3|951.3|954.7|949.7|144
1653613200000|2022-05-27 01:00:00|955.7|950.7|955.9|950.9|956.3|951.3|955.1|950.1|167
1653613500000|2022-05-27 01:05:00|955.8|950.8|956.3|951.3|956.9|951.9|955.8|950.8|171
1653613800000|2022-05-27 01:10:00|956.1|951.1|957|952|957.1|952.1|955.9|950.9|85
1653614100000|2022-05-27 01:15:00|956.5|951.5|956.6|951.6|957.3|952.3|956.3|951.3|105
1653614400000|2022-05-27 01:20:00|956.4|951.4|957.6|952.6|957.7|952.7|956.4|951.4|51
1653614700000|2022-05-27 01:25:00|957.5|952.5|957|952|957.6|952.6|956.8|951.8|27
1653615000000|2022-05-27 01:30:00|957.1|952.1|959.1|954.1|959.3|954.3|956.9|951.9|117
1653615300000|2022-05-27 01:35:00|958.9|953.9|958.3|953.3|959.2|954.2|957.7|952.7|143
1653615600000|2022-05-27 01:40:00|958.5|953.5|959.3|954.3|959.3|954.3|957.9|952.9|108
1653615900000|2022-05-27 01:45:00|959.1|954.1|960.2|955.2|960.4|955.4|959.1|954.1|113
1653616200000|2022-05-27 01:50:00|960.1|955.1|960.4|955.4|960.6|955.6|960|955|158
1653616500000|2022-05-27 01:55:00|960.5|955.5|960.1|955.1|960.7|955.7|959.9|954.9|141
1653616800000|2022-05-27 02:00:00|960.2|955.2|960|955|960.3|955.3|959.7|954.7|155
1653617100000|2022-05-27 02:05:00|960.1|955.1|959.6|954.6|960.3|955.3|959.4|954.4|116
1653617400000|2022-05-27 02:10:00|959.5|954.5|959.1|954.1|959.8|954.8|959|954|74
1653617700000|2022-05-27 02:15:00|959.2|954.2|960|955|960.1|955.1|959.1|954.1|51
1653618000000|2022-05-27 02:20:00|960.1|955.1|959.9|954.9|960.2|955.2|959.7|954.7|60
1653618300000|2022-05-27 02:25:00|960|955|958.6|953.6|960|955|958.5|953.5|46
1653618600000|2022-05-27 02:30:00|958.5|953.5|959.5|954.5|959.7|954.7|958.4|953.4|65
1653618900000|2022-05-27 02:35:00|959.6|954.6|959.1|954.1|959.6|954.6|958.9|953.9|61
1653619200000|2022-05-27 02:40:00|959|954|958.5|953.5|959.2|954.2|958.4|953.4|34
1653619500000|2022-05-27 02:45:00|958.4|953.4|958.8|953.8|958.8|953.8|958.2|953.2|48
1653619800000|2022-05-27 02:50:00|958.9|953.9|959.1|954.1|959.3|954.3|958.6|953.6|55
1653620100000|2022-05-27 02:55:00|959|954|958.3|953.3|959|954|958.1|953.1|64
1653620400000|2022-05-27 03:00:00|958.2|953.2|958.8|953.8|958.9|953.9|958.2|953.2|25
1653620700000|2022-05-27 03:05:00|958.9|953.9|958.9|953.9|959|954|958.6|953.6|57
1653621000000|2022-05-27 03:10:00|958.8|953.8|959|954|959|954|958.6|953.6|19
1653621300000|2022-05-27 03:15:00|959.1|954.1|959|954|959.4|954.4|958.8|953.8|38
1653621600000|2022-05-27 03:20:00|959.1|954.1|959.3|954.3|959.4|954.4|959|954|27
1653621900000|2022-05-27 03:25:00|959.4|954.4|959.4|954.4|959.6|954.6|959.1|954.1|53
1653622200000|2022-05-27 03:30:00|959.3|954.3|959|954|959.5|954.5|959|954|40
1653622500000|2022-05-27 03:35:00|958.7|953.7|958.9|953.9|959.2|954.2|958.7|953.7|36
1653622800000|2022-05-27 03:40:00|958.8|953.8|958.9|953.9|959|954|958.8|953.8|24
1653623100000|2022-05-27 03:45:00|959|954|958.8|953.8|959.1|954.1|958.7|953.7|38
1653623400000|2022-05-27 03:50:00|958.9|953.9|958.7|953.7|958.9|953.9|958.4|953.4|38
1653623700000|2022-05-27 03:55:00|958.8|953.8|958.5|953.5|958.9|953.9|958.4|953.4|22
1653624000000|2022-05-27 04:00:00|958.6|953.6|958.6|953.6|959|954|958.4|953.4|61
1653624300000|2022-05-27 04:05:00|958.5|953.5|958.8|953.8|958.9|953.9|958.5|953.5|32
1653624600000|2022-05-27 04:10:00|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|25
1653624900000|2022-05-27 04:15:00|959|954|959.3|954.3|959.5|954.5|958.9|953.9|24
1653625200000|2022-05-27 04:20:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|21
1653625500000|2022-05-27 04:25:00|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|24
1653625800000|2022-05-27 04:30:00|959.5|954.5|959.4|954.4|959.6|954.6|959.1|954.1|20
1653626100000|2022-05-27 04:35:00|959.5|954.5|959.5|954.5|959.7|954.7|959.5|954.5|35
1653626400000|2022-05-27 04:40:00|959.6|954.6|959.9|954.9|960.3|955.3|959.1|954.1|63
1653626700000|2022-05-27 04:45:00|960|955|959.6|954.6|960.1|955.1|958.6|953.6|237
1653627000000|2022-05-27 04:50:00|959.4|954.4|959.2|954.2|959.9|954.9|958.8|953.8|143
1653627300000|2022-05-27 04:55:00|959.4|954.4|959.1|954.1|959.4|954.4|958.5|953.5|104
1653627600000|2022-05-27 05:00:00|959|954|959|954|959.5|954.5|957.8|952.8|126
1653627900000|2022-05-27 05:05:00|959.1|954.1|959.6|954.6|959.9|954.9|958.6|953.6|57
1653628200000|2022-05-27 05:10:00|959.5|954.5|959|954|959.8|954.8|959|954|18
1653628500000|2022-05-27 05:15:00|959.3|954.3|959|954|959.5|954.5|958.3|953.3|138
1653628800000|2022-05-27 05:20:00|958.8|953.8|958.5|953.5|958.8|953.8|958.1|953.1|49
1653629100000|2022-05-27 05:25:00|958.4|953.4|958.2|953.2|958.6|953.6|958.2|953.2|28
1653629400000|2022-05-27 05:30:00|958.3|953.3|959.3|954.3|959.7|954.7|958.2|953.2|157
1653629700000|2022-05-27 05:35:00|959.2|954.2|959.9|954.9|959.9|954.9|959.1|954.1|16
1653630000000|2022-05-27 05:40:00|960|955|960.3|955.3|960.6|955.6|960|955|85
1653630300000|2022-05-27 05:45:00|960.2|955.2|958.6|953.6|960.4|955.4|958.4|953.4|122
1653630600000|2022-05-27 05:50:00|958.3|953.3|958.1|953.1|958.9|953.9|957.6|952.6|186
1653630900000|2022-05-27 05:55:00|958|953|958|953|958.4|953.4|957.3|952.3|96
1653631200000|2022-05-27 06:00:00|957.8|952.8|957.2|952.2|958|953|957.2|952.2|113
1653631500000|2022-05-27 06:05:00|957.5|952.5|955.8|950.8|957.7|952.7|955.4|950.4|120
1653631800000|2022-05-27 06:10:00|955.9|950.9|956.4|951.4|957|952|955.6|950.6|82
1653632100000|2022-05-27 06:15:00|956.3|951.3|956.7|951.7|957|952|956|951|72
1653632400000|2022-05-27 06:20:00|956.4|951.4|955.6|950.6|956.5|951.5|955.6|950.6|22
1653632700000|2022-05-27 06:25:00|955.5|950.5|955.8|950.8|956|951|954.2|949.2|107
1653633000000|2022-05-27 06:30:00|955.7|950.7|955.3|950.3|955.8|950.8|955|950|55
1653633300000|2022-05-27 06:35:00|955.4|950.4|955.7|950.7|956.1|951.1|955.2|950.2|106
1653633600000|2022-05-27 06:40:00|955.9|950.9|955|950|956.1|951.1|955|950|58
1653633900000|2022-05-27 06:45:00|955.4|950.4|955.5|950.5|955.5|950.5|954.6|949.6|82
1653634200000|2022-05-27 06:50:00|955.4|950.4|956.5|951.5|956.5|951.5|955.2|950.2|95
1653634500000|2022-05-27 06:55:00|956.4|951.4|956.2|951.2|956.8|951.8|955.2|950.2|107
1653634800000|2022-05-27 07:00:00|956.1|951.1|955.7|950.7|956.5|951.5|955|950|182
1653635100000|2022-05-27 07:05:00|955.8|950.8|954.6|949.6|955.8|950.8|954.1|949.1|136
1653635400000|2022-05-27 07:10:00|954.5|949.5|955.2|950.2|956.8|951.8|954.5|949.5|147
1653635700000|2022-05-27 07:15:00|955.3|950.3|957.7|952.7|958.3|953.3|954.7|949.7|78
1653636000000|2022-05-27 07:20:00|957.6|952.6|957.9|952.9|958.1|953.1|957|952|91
1653636300000|2022-05-27 07:25:00|957.8|952.8|956.8|951.8|958.2|953.2|956.8|951.8|200
1653636600000|2022-05-27 07:30:00|956.9|951.9|958.1|953.1|958.2|953.2|956.1|951.1|122
1653636900000|2022-05-27 07:35:00|958.2|953.2|958.2|953.2|959.7|954.7|958|953|160
1653637200000|2022-05-27 07:40:00|958.3|953.3|958.1|953.1|958.9|953.9|958|953|56
1653637500000|2022-05-27 07:45:00|958.2|953.2|958.6|953.6|958.8|953.8|958.2|953.2|52
1653637800000|2022-05-27 07:50:00|958.7|953.7|959.3|954.3|959.4|954.4|958.5|953.5|97
1653638100000|2022-05-27 07:55:00|959.4|954.4|956.9|951.9|959.5|954.5|956.5|951.5|106
1653638400000|2022-05-27 08:00:00|956.8|951.8|957.2|952.2|957.4|952.4|956.5|951.5|101
1653638700000|2022-05-27 08:05:00|957.1|952.1|959.6|954.6|959.8|954.8|957.1|952.1|94
1653639000000|2022-05-27 08:10:00|959.5|954.5|959.6|954.6|960|955|959.1|954.1|99
1653639300000|2022-05-27 08:15:00|959.5|954.5|959.5|954.5|959.9|954.9|959.2|954.2|54
1653639600000|2022-05-27 08:20:00|959.6|954.6|959.3|954.3|959.8|954.8|959|954|118
1653639900000|2022-05-27 08:25:00|959.4|954.4|959.5|954.5|959.7|954.7|958.2|953.2|105
1653640200000|2022-05-27 08:30:00|959.6|954.6|960|955|960.3|955.3|959.4|954.4|81
1653640500000|2022-05-27 08:35:00|960.1|955.1|959.8|954.8|960.4|955.4|959.7|954.7|76
1653640800000|2022-05-27 08:40:00|959.7|954.7|959.4|954.4|959.8|954.8|958.9|953.9|82
1653641100000|2022-05-27 08:45:00|959.5|954.5|956.6|951.6|960.8|955.8|956.4|951.4|111
1653641400000|2022-05-27 08:50:00|956.7|951.7|955.2|950.2|956.8|951.8|955.2|950.2|193
1653641700000|2022-05-27 08:55:00|955.3|950.3|956.1|951.1|956.2|951.2|954.9|949.9|82
1653642000000|2022-05-27 09:00:00|956|951|956.6|951.6|957|952|955.8|950.8|181
1653642300000|2022-05-27 09:05:00|956.7|951.7|957.2|952.2|957.6|952.6|956.7|951.7|63
1653642600000|2022-05-27 09:10:00|957.1|952.1|956.7|951.7|957.4|952.4|956.7|951.7|61
1653642900000|2022-05-27 09:15:00|956.9|951.9|958.7|953.7|958.7|953.7|956.6|951.6|86
1653643200000|2022-05-27 09:20:00|958.6|953.6|959.4|954.4|959.4|954.4|958.5|953.5|66
1653643500000|2022-05-27 09:25:00|959.5|954.5|958.2|953.2|959.6|954.6|957.8|952.8|67
1653643800000|2022-05-27 09:30:00|958.1|953.1|959|954|959.1|954.1|958|953|81
1653644100000|2022-05-27 09:35:00|959.1|954.1|959.2|954.2|959.5|954.5|958.6|953.6|64
1653644400000|2022-05-27 09:40:00|959.1|954.1|958.7|953.7|959.3|954.3|958.5|953.5|68
1653644700000|2022-05-27 09:45:00|958.8|953.8|958.3|953.3|959.1|954.1|958.3|953.3|53
1653645000000|2022-05-27 09:50:00|958.4|953.4|958.7|953.7|958.8|953.8|958|953|63
1653645300000|2022-05-27 09:55:00|958.6|953.6|958.5|953.5|959.2|954.2|958.5|953.5|83
1653645600000|2022-05-27 10:00:00|958.6|953.6|959.3|954.3|959.4|954.4|958.4|953.4|82
1653645900000|2022-05-27 10:05:00|959.2|954.2|959.3|954.3|959.8|954.8|959|954|72
1653646200000|2022-05-27 10:10:00|959.5|954.5|959.5|954.5|960.1|955.1|959.4|954.4|57
1653646500000|2022-05-27 10:15:00|959.6|954.6|958.4|953.4|959.6|954.6|958.2|953.2|54
1653646800000|2022-05-27 10:20:00|958.2|953.2|960|955|960.2|955.2|958.2|953.2|57
1653647100000|2022-05-27 10:25:00|960.1|955.1|959.2|954.2|960.1|955.1|959.1|954.1|68
1653647400000|2022-05-27 10:30:00|959.3|954.3|960.5|955.5|960.6|955.6|959.2|954.2|46
1653647700000|2022-05-27 10:35:00|960.2|955.2|959.5|954.5|960.3|955.3|959.5|954.5|26
1653648000000|2022-05-27 10:40:00|959.4|954.4|959.7|954.7|959.9|954.9|958.8|953.8|89
1653648300000|2022-05-27 10:45:00|959.8|954.8|959.4|954.4|960.2|955.2|958.9|953.9|97
1653648600000|2022-05-27 10:50:00|959.5|954.5|958.8|953.8|959.8|954.8|958.5|953.5|68
1653648900000|2022-05-27 10:55:00|958.9|953.9|958.9|953.9|959.3|954.3|958.6|953.6|86
1653649200000|2022-05-27 11:00:00|958.8|953.8|958.5|953.5|959.2|954.2|958.4|953.4|45
1653649500000|2022-05-27 11:05:00|958.6|953.6|959.4|954.4|959.5|954.5|958.5|953.5|60
1653649800000|2022-05-27 11:10:00|959.5|954.5|959.7|954.7|959.8|954.8|959.2|954.2|229
1653650100000|2022-05-27 11:15:00|959.6|954.6|959.6|954.6|960.5|955.5|959.4|954.4|123
1653650400000|2022-05-27 11:20:00|959.7|954.7|959.8|954.8|960.3|955.3|959.4|954.4|87
1653650700000|2022-05-27 11:25:00|959.7|954.7|958.7|953.7|959.9|954.9|958.6|953.6|84
1653651000000|2022-05-27 11:30:00|958.8|953.8|959.4|954.4|959.6|954.6|958.7|953.7|98
1653651300000|2022-05-27 11:35:00|959.5|954.5|959.6|954.6|960.1|955.1|959.3|954.3|167
1653651600000|2022-05-27 11:40:00|959.7|954.7|959|954|959.9|954.9|958.8|953.8|124
1653651900000|2022-05-27 11:45:00|958.9|953.9|959.1|954.1|959.3|954.3|958.4|953.4|242
1653652200000|2022-05-27 11:50:00|959.2|954.2|958.6|953.6|959.3|954.3|958.4|953.4|70
1653652500000|2022-05-27 11:55:00|958.5|953.5|957.6|952.6|958.6|953.6|957.4|952.4|90
1653652800000|2022-05-27 12:00:00|957.7|952.7|961|956|961.8|956.8|957.3|952.3|200
1653653100000|2022-05-27 12:05:00|961.1|956.1|961.4|956.4|962.6|957.6|960.3|955.3|118
1653653400000|2022-05-27 12:10:00|961.5|956.5|960.2|955.2|962.5|957.5|959.9|954.9|105
1653653700000|2022-05-27 12:15:00|960.4|955.4|959.2|954.2|960.6|955.6|957.9|952.9|137
1653654000000|2022-05-27 12:20:00|959.3|954.3|957.9|952.9|959.4|954.4|956|951|189
1653654300000|2022-05-27 12:25:00|957.8|952.8|956.3|951.3|957.8|952.8|955.3|950.3|215
1653654600000|2022-05-27 12:30:00|956.7|951.7|952.9|947.9|956.7|951.7|950.6|945.6|395
1653654900000|2022-05-27 12:35:00|953|948|955.7|950.7|956.1|951.1|952.5|947.5|232
1653655200000|2022-05-27 12:40:00|955.8|950.8|954.6|949.6|956.1|951.1|953.7|948.7|164
1653655500000|2022-05-27 12:45:00|954.4|949.4|955.2|950.2|955.2|950.2|952.9|947.9|179
1653655800000|2022-05-27 12:50:00|955.1|950.1|957.9|952.9|957.9|952.9|954.8|949.8|125
1653656100000|2022-05-27 12:55:00|958|953|958.2|953.2|958.7|953.7|957.7|952.7|136
1653656400000|2022-05-27 13:00:00|958.3|953.3|959.9|954.9|960.6|955.6|958.3|953.3|195
1653656700000|2022-05-27 13:05:00|960|955|960.4|955.4|960.7|955.7|959.4|954.4|143
1653657000000|2022-05-27 13:10:00|960.5|955.5|959.6|954.6|960.9|955.9|959.1|954.1|126
1653657300000|2022-05-27 13:15:00|959.4|954.4|959.4|954.4|960.2|955.2|958.8|953.8|113
1653657600000|2022-05-27 13:20:00|959.5|954.5|961.1|956.1|961.3|956.3|959.3|954.3|104
1653657900000|2022-05-27 13:25:00|961|956|962.7|957.7|963|958|960.7|955.7|102
1653658200000|2022-05-27 13:30:00|962.6|957.6|961.5|956.5|962.6|957.6|961.2|956.2|234
1653658500000|2022-05-27 13:35:00|961.4|956.4|960.2|955.2|961.8|956.8|960.2|955.2|180
1653658800000|2022-05-27 13:40:00|960.4|955.4|958.1|953.1|961.5|956.5|957.7|952.7|170
1653659100000|2022-05-27 13:45:00|958|953|958.8|953.8|959.2|954.2|957.3|952.3|245
1653659400000|2022-05-27 13:50:00|958.7|953.7|960.4|955.4|960.9|955.9|958.6|953.6|172
1653659700000|2022-05-27 13:55:00|960.5|955.5|960.3|955.3|961.4|956.4|960|955|151
1653660000000|2022-05-27 14:00:00|960.2|955.2|959|954|960.3|955.3|958.4|953.4|217
1653660300000|2022-05-27 14:05:00|959.2|954.2|958.8|953.8|959.6|954.6|958.2|953.2|127
1653660600000|2022-05-27 14:10:00|958.7|953.7|957.2|952.2|958.8|953.8|957.2|952.2|162
1653660900000|2022-05-27 14:15:00|957.3|952.3|957.9|952.9|958.5|953.5|956.2|951.2|170
1653661200000|2022-05-27 14:20:00|958|953|958.4|953.4|958.6|953.6|957.2|952.2|134
1653661500000|2022-05-27 14:25:00|958.5|953.5|957.7|952.7|958.7|953.7|957.6|952.6|104
1653661800000|2022-05-27 14:30:00|957.8|952.8|959.2|954.2|959.6|954.6|957.8|952.8|104
1653662100000|2022-05-27 14:35:00|959.3|954.3|958.1|953.1|959.5|954.5|957.8|952.8|110
1653662400000|2022-05-27 14:40:00|958|953|961.2|956.2|961.2|956.2|957.5|952.5|116
1653662700000|2022-05-27 14:45:00|961.3|956.3|958.7|953.7|961.7|956.7|958.6|953.6|69
1653663000000|2022-05-27 14:50:00|958.3|953.3|956|951|958.3|953.3|955.7|950.7|120
1653663300000|2022-05-27 14:55:00|956.1|951.1|956|951|958|953|955.1|950.1|196
1653663600000|2022-05-27 15:00:00|956.1|951.1|953.6|948.6|957|952|953.4|948.4|190
1653663900000|2022-05-27 15:05:00|953.5|948.5|954.9|949.9|955.4|950.4|953.4|948.4|102
1653664200000|2022-05-27 15:10:00|954.8|949.8|954.8|949.8|955|950|954.1|949.1|118
1653664500000|2022-05-27 15:15:00|954.9|949.9|955.5|950.5|955.9|950.9|954.7|949.7|106
1653664800000|2022-05-27 15:20:00|955.4|950.4|956.9|951.9|957.3|952.3|955.3|950.3|86
1653665100000|2022-05-27 15:25:00|957|952|956.7|951.7|957.5|952.5|956.7|951.7|111
1653665400000|2022-05-27 15:30:00|956.9|951.9|956.4|951.4|956.9|951.9|956.4|951.4|66
1653665700000|2022-05-27 15:35:00|956.3|951.3|956.7|951.7|956.8|951.8|955.9|950.9|74
1653666000000|2022-05-27 15:40:00|956.8|951.8|957.3|952.3|957.7|952.7|956.3|951.3|52
1653666300000|2022-05-27 15:45:00|957.2|952.2|959.2|954.2|959.3|954.3|957.2|952.2|59
1653666600000|2022-05-27 15:50:00|959.3|954.3|960.8|955.8|961|956|959.3|954.3|85
1653666900000|2022-05-27 15:55:00|960.9|955.9|961.1|956.1|961.3|956.3|960.1|955.1|67
1653667200000|2022-05-27 16:00:00|961|956|960.8|955.8|961.8|956.8|960.8|955.8|94
1653667500000|2022-05-27 16:05:00|960.5|955.5|960.3|955.3|961.1|956.1|960.1|955.1|41
1653667800000|2022-05-27 16:10:00|960.8|955.8|959.4|954.4|960.9|955.9|958.9|953.9|90
1653668100000|2022-05-27 16:15:00|959.5|954.5|958.7|953.7|959.5|954.5|958.3|953.3|45
1653668400000|2022-05-27 16:20:00|958.6|953.6|958.7|953.7|958.9|953.9|958.4|953.4|18
1653668700000|2022-05-27 16:25:00|958.8|953.8|960|955|960.3|955.3|958.8|953.8|50
1653669000000|2022-05-27 16:30:00|959.9|954.9|959.1|954.1|959.9|954.9|958.8|953.8|81
1653669300000|2022-05-27 16:35:00|959|954|958.7|953.7|959.5|954.5|958.7|953.7|47
1653669600000|2022-05-27 16:40:00|958.6|953.6|958.5|953.5|958.9|953.9|958.3|953.3|60
1653669900000|2022-05-27 16:45:00|958.4|953.4|958.5|953.5|958.8|953.8|958|953|46
1653670200000|2022-05-27 16:50:00|958.4|953.4|958.7|953.7|958.8|953.8|957.9|952.9|72
1653670500000|2022-05-27 16:55:00|958.9|953.9|959.5|954.5|959.6|954.6|958.6|953.6|75
1653670800000|2022-05-27 17:00:00|959.4|954.4|959.9|954.9|960.3|955.3|959|954|96
1653671100000|2022-05-27 17:05:00|960|955|959.4|954.4|960.3|955.3|959.2|954.2|45
1653671400000|2022-05-27 17:10:00|959.3|954.3|959.5|954.5|959.8|954.8|959.2|954.2|19
1653671700000|2022-05-27 17:15:00|959.4|954.4|958.8|953.8|959.5|954.5|958.6|953.6|48
1653672000000|2022-05-27 17:20:00|959|954|959.3|954.3|959.3|954.3|958.7|953.7|38
1653672300000|2022-05-27 17:25:00|959.4|954.4|959|954|959.4|954.4|958.5|953.5|55
1653672600000|2022-05-27 17:30:00|958.9|953.9|958.7|953.7|959.2|954.2|958.7|953.7|75
1653672900000|2022-05-27 17:35:00|958.8|953.8|958.5|953.5|958.9|953.9|958.1|953.1|50
1653673200000|2022-05-27 17:40:00|958.3|953.3|958.6|953.6|958.7|953.7|957.9|952.9|40
1653673500000|2022-05-27 17:45:00|958.7|953.7|958.5|953.5|959|954|958.5|953.5|47
1653673800000|2022-05-27 17:50:00|958.6|953.6|959|954|959.2|954.2|958.4|953.4|51
1653674100000|2022-05-27 17:55:00|958.9|953.9|959.6|954.6|959.6|954.6|958.9|953.9|37
1653674400000|2022-05-27 18:00:00|959.5|954.5|959.4|954.4|960|955|959.4|954.4|56
1653674700000|2022-05-27 18:05:00|959.5|954.5|959.6|954.6|959.6|954.6|959.1|954.1|26
1653675000000|2022-05-27 18:10:00|959.5|954.5|959.4|954.4|959.6|954.6|959.2|954.2|19
1653675300000|2022-05-27 18:15:00|959.3|954.3|959.7|954.7|959.7|954.7|959.3|954.3|28
1653675600000|2022-05-27 18:20:00|959.6|954.6|960.1|955.1|960.1|955.1|959.6|954.6|30
1653675900000|2022-05-27 18:25:00|959.8|954.8|959.6|954.6|960|955|959.6|954.6|39
1653676200000|2022-05-27 18:30:00|959.5|954.5|959.7|954.7|959.9|954.9|959.5|954.5|38
1653676500000|2022-05-27 18:35:00|960|955|959.6|954.6|960|955|959.5|954.5|36
1653676800000|2022-05-27 18:40:00|959.7|954.7|959.6|954.6|959.7|954.7|959.2|954.2|39
1653677100000|2022-05-27 18:45:00|959.5|954.5|959.1|954.1|959.6|954.6|959.1|954.1|20
1653677400000|2022-05-27 18:50:00|959.2|954.2|958.9|953.9|959.3|954.3|958.8|953.8|24
1653677700000|2022-05-27 18:55:00|959|954|959.6|954.6|959.7|954.7|958.9|953.9|58
1653678000000|2022-05-27 19:00:00|959.4|954.4|959.8|954.8|959.9|954.9|959.3|954.3|61
1653678300000|2022-05-27 19:05:00|959.7|954.7|960|955|960.3|955.3|959.6|954.6|42
1653678600000|2022-05-27 19:10:00|959.9|954.9|959.8|954.8|960|955|959.8|954.8|24
1653678900000|2022-05-27 19:15:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|34
1653679200000|2022-05-27 19:20:00|959.8|954.8|960.1|955.1|960.1|955.1|959.6|954.6|25
1653679500000|2022-05-27 19:25:00|960|955|960|955|960.3|955.3|959.9|954.9|24
1653679800000|2022-05-27 19:30:00|960.1|955.1|960.2|955.2|960.8|955.8|960.1|955.1|19
1653680100000|2022-05-27 19:35:00|960.1|955.1|959|954|960.2|955.2|959|954|60
1653680400000|2022-05-27 19:40:00|959.2|954.2|959.7|954.7|959.7|954.7|959.1|954.1|26
1653680700000|2022-05-27 19:45:00|959.6|954.6|959.5|954.5|959.7|954.7|959|954|40
1653681000000|2022-05-27 19:50:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|42
1653681300000|2022-05-27 19:55:00|959.9|954.9|960.3|955.3|960.4|955.4|959.8|954.8|71
1653681600000|2022-05-27 20:00:00|960.2|955.2|960.7|955.7|960.7|955.7|959.9|954.9|44
1653681900000|2022-05-27 20:05:00|960.8|955.8|960.7|955.7|961|956|960.2|955.2|74
1653682200000|2022-05-27 20:10:00|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|42
1653682500000|2022-05-27 20:15:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|31
1653682800000|2022-05-27 20:20:00|960.5|955.5|960.5|955.5|960.6|955.6|960.3|955.3|29
1653683100000|2022-05-27 20:25:00|960.6|955.6|960.9|955.9|960.9|955.9|960.4|955.4|30
1653683400000|2022-05-27 20:30:00|960.8|955.8|960.7|955.7|960.9|955.9|960.6|955.6|17
1653683700000|2022-05-27 20:35:00|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|10
1653684000000|2022-05-27 20:40:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1653684300000|2022-05-27 20:45:00|960.2|955.2|960.2|955.2|960.3|955.3|959.9|954.9|11
1653684600000|2022-05-27 20:50:00|960.3|955.3|959.5|954.5|960.4|955.4|959.5|954.5|6
1653684900000|2022-05-27 20:55:00|959.4|954.4|962.2|951.2|963.9|954.5|959.4|949.3|12
1653861600000|2022-05-29 22:00:00|963.1|954.6|961.8|956.8|963.2|956.9|961.2|954.6|71
1653861900000|2022-05-29 22:05:00|961.9|956.9|962.3|957.3|962.3|957.3|961.2|956.2|38
1653862200000|2022-05-29 22:10:00|962.2|957.2|962|957|962.2|957.2|962|957|2
1653862500000|2022-05-29 22:15:00|961.9|956.9|961.9|956.9|962|957|961.8|956.8|15
1653862800000|2022-05-29 22:20:00|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|8
1653863100000|2022-05-29 22:25:00|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|10
1653863400000|2022-05-29 22:30:00|961.7|956.7|961.1|956.1|961.7|956.7|961|956|22
1653863700000|2022-05-29 22:35:00|961|956|961.1|956.1|961.2|956.2|961|956|45
1653864000000|2022-05-29 22:40:00|961|956|961.1|956.1|961.1|956.1|961|956|28
1653864300000|2022-05-29 22:45:00|961|956|960.8|955.8|961.1|956.1|960.7|955.7|47
1653864600000|2022-05-29 22:50:00|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|37
1653864900000|2022-05-29 22:55:00|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1653865200000|2022-05-29 23:00:00|960.7|955.7|960.5|955.5|960.7|955.7|960.2|955.2|50
1653865500000|2022-05-29 23:05:00|960.2|955.2|959.2|954.2|960.5|955.5|959.1|954.1|54
1653865800000|2022-05-29 23:10:00|959.1|954.1|960.1|955.1|960.6|955.6|959.1|954.1|51
1653866100000|2022-05-29 23:15:00|960.2|955.2|960.1|955.1|960.2|955.2|960|955|65
1653866400000|2022-05-29 23:20:00|959.8|954.8|960|955|960.2|955.2|959.8|954.8|32
1653866700000|2022-05-29 23:25:00|959.8|954.8|960.3|955.3|960.4|955.4|959.8|954.8|41
1653867000000|2022-05-29 23:30:00|960.1|955.1|960.3|955.3|960.4|955.4|959.8|954.8|32
1653867300000|2022-05-29 23:35:00|960.2|955.2|960.6|955.6|960.6|955.6|960|955|45
1653867600000|2022-05-29 23:40:00|960.5|955.5|960.5|955.5|960.7|955.7|960.3|955.3|47
1653867900000|2022-05-29 23:45:00|960.4|955.4|959.9|954.9|960.8|955.8|959.9|954.9|100
1653868200000|2022-05-29 23:50:00|959.8|954.8|960.3|955.3|960.6|955.6|959.8|954.8|50
1653868500000|2022-05-29 23:55:00|960.2|955.2|960.5|955.5|960.6|955.6|960.1|955.1|46
1653868800000|2022-05-30 00:00:00|960.3|955.3|960.8|955.8|961.4|956.4|960.1|955.1|54
1653869100000|2022-05-30 00:05:00|960.4|955.4|960.5|955.5|961|956|959.8|954.8|23
1653869400000|2022-05-30 00:10:00|960|955|960|955|960.1|955.1|959|954|22
1653869700000|2022-05-30 00:15:00|959.9|954.9|959.9|954.9|960.1|955.1|959.6|954.6|34
1653870000000|2022-05-30 00:20:00|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|23
1653870300000|2022-05-30 00:25:00|960.1|955.1|960.5|955.5|960.9|955.9|960.1|955.1|39
1653870600000|2022-05-30 00:30:00|960.6|955.6|959.7|954.7|960.6|955.6|959.7|954.7|12
1653870900000|2022-05-30 00:35:00|959.6|954.6|959.5|954.5|959.9|954.9|959.5|954.5|17
1653871200000|2022-05-30 00:40:00|959.4|954.4|959.2|954.2|959.4|954.4|959|954|16
1653871500000|2022-05-30 00:45:00|959.1|954.1|959.9|954.9|960.2|955.2|959.1|954.1|25
1653871800000|2022-05-30 00:50:00|959.8|954.8|960.3|955.3|960.4|955.4|959.6|954.6|45
1653872100000|2022-05-30 00:55:00|960.4|955.4|960.1|955.1|960.4|955.4|959.7|954.7|49
1653872400000|2022-05-30 01:00:00|960|955|958.9|953.9|960|955|958.7|953.7|113
1653872700000|2022-05-30 01:05:00|959|954|958.5|953.5|959.1|954.1|958.3|953.3|88
1653873000000|2022-05-30 01:10:00|958.4|953.4|959.2|954.2|959.3|954.3|958.3|953.3|72
1653873300000|2022-05-30 01:15:00|959.3|954.3|959.4|954.4|959.5|954.5|958.7|953.7|69
1653873600000|2022-05-30 01:20:00|959.5|954.5|959.5|954.5|959.7|954.7|958.9|953.9|88
1653873900000|2022-05-30 01:25:00|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|32
1653874200000|2022-05-30 01:30:00|959.2|954.2|959.4|954.4|959.4|954.4|959|954|43
1653874500000|2022-05-30 01:35:00|959.2|954.2|961.9|956.9|961.9|956.9|959.2|954.2|118
1653874800000|2022-05-30 01:40:00|962|957|962.9|957.9|962.9|957.9|961.9|956.9|85
1653875100000|2022-05-30 01:45:00|963|958|963.5|958.5|963.6|958.6|962.9|957.9|54
1653875400000|2022-05-30 01:50:00|963.4|958.4|963.5|958.5|964.3|959.3|963.3|958.3|47
1653875700000|2022-05-30 01:55:00|963.6|958.6|963.6|958.6|963.8|958.8|963.2|958.2|36
1653876000000|2022-05-30 02:00:00|963.8|958.8|964.2|959.2|964.8|959.8|963.8|958.8|76
1653876300000|2022-05-30 02:05:00|964.3|959.3|964.5|959.5|964.6|959.6|964.1|959.1|41
1653876600000|2022-05-30 02:10:00|964.6|959.6|965.1|960.1|965.4|960.4|964.6|959.6|57
1653876900000|2022-05-30 02:15:00|965.3|960.3|964.6|959.6|965.7|960.7|964.4|959.4|79
1653877200000|2022-05-30 02:20:00|964.5|959.5|964.5|959.5|964.9|959.9|964.1|959.1|57
1653877500000|2022-05-30 02:25:00|964.4|959.4|963.8|958.8|964.7|959.7|963.8|958.8|39
1653877800000|2022-05-30 02:30:00|963.7|958.7|963.7|958.7|963.9|958.9|963.6|958.6|52
1653878100000|2022-05-30 02:35:00|963.6|958.6|964.1|959.1|964.2|959.2|963.6|958.6|61
1653878400000|2022-05-30 02:40:00|964.2|959.2|963.7|958.7|964.2|959.2|963.6|958.6|35
1653878700000|2022-05-30 02:45:00|963.6|958.6|963.6|958.6|964|959|963.3|958.3|64
1653879000000|2022-05-30 02:50:00|963.7|958.7|963.2|958.2|963.7|958.7|962.9|957.9|30
1653879300000|2022-05-30 02:55:00|963|958|963.3|958.3|963.4|958.4|962.7|957.7|34
1653879600000|2022-05-30 03:00:00|963.2|958.2|963.5|958.5|963.5|958.5|962.8|957.8|32
1653879900000|2022-05-30 03:05:00|963.4|958.4|963.1|958.1|963.5|958.5|963|958|15
1653880200000|2022-05-30 03:10:00|962.8|957.8|962|957|963.3|958.3|962|957|43
1653880500000|2022-05-30 03:15:00|962.1|957.1|960.4|955.4|962.1|957.1|959.9|954.9|22
1653880800000|2022-05-30 03:20:00|960.3|955.3|960.7|955.7|960.8|955.8|960|955|87
1653881100000|2022-05-30 03:25:00|960.6|955.6|960.9|955.9|960.9|955.9|960.5|955.5|51
1653881400000|2022-05-30 03:30:00|960.8|955.8|961.9|956.9|962.2|957.2|960.7|955.7|63
1653881700000|2022-05-30 03:35:00|961.8|956.8|962.3|957.3|962.5|957.5|961.8|956.8|63
1653882000000|2022-05-30 03:40:00|962.2|957.2|962.9|957.9|963|958|962.1|957.1|35
1653882300000|2022-05-30 03:45:00|963|958|963.9|958.9|964.1|959.1|962.9|957.9|41
1653882600000|2022-05-30 03:50:00|964.1|959.1|961.9|956.9|964.2|959.2|961.9|956.9|34
1653882900000|2022-05-30 03:55:00|962|957|961.7|956.7|962.1|957.1|961.2|956.2|35
1653883200000|2022-05-30 04:00:00|961.6|956.6|963|958|963|958|961.5|956.5|54
1653883500000|2022-05-30 04:05:00|962.7|957.7|962.8|957.8|963.2|958.2|962.5|957.5|54
1653883800000|2022-05-30 04:10:00|962.7|957.7|962.6|957.6|963|958|962|957|55
1653884100000|2022-05-30 04:15:00|962.2|957.2|961.9|956.9|962.4|957.4|961.8|956.8|32
1653884400000|2022-05-30 04:20:00|961.8|956.8|962.7|957.7|962.8|957.8|961.8|956.8|38
1653884700000|2022-05-30 04:25:00|962.8|957.8|963|958|963.1|958.1|962.7|957.7|34
1653885000000|2022-05-30 04:30:00|963.1|958.1|963.4|958.4|963.4|958.4|962.8|957.8|38
1653885300000|2022-05-30 04:35:00|963.3|958.3|963.5|958.5|963.8|958.8|963.3|958.3|70
1653885600000|2022-05-30 04:40:00|963.4|958.4|963.8|958.8|963.9|958.9|963.4|958.4|53
1653885900000|2022-05-30 04:45:00|963.7|958.7|964.2|959.2|964.4|959.4|963.6|958.6|33
1653886200000|2022-05-30 04:50:00|964.3|959.3|963.7|958.7|965|960|963.7|958.7|42
1653886500000|2022-05-30 04:55:00|963.8|958.8|963.8|958.8|964|959|963.7|958.7|15
1653886800000|2022-05-30 05:00:00|963.7|958.7|964|959|964|959|963.7|958.7|31
1653887100000|2022-05-30 05:05:00|964.1|959.1|964.2|959.2|964.4|959.4|964.1|959.1|27
1653887400000|2022-05-30 05:10:00|964.3|959.3|965|960|965|960|964.2|959.2|35
1653887700000|2022-05-30 05:15:00|964.9|959.9|964.9|959.9|965.2|960.2|964.9|959.9|48
1653888000000|2022-05-30 05:20:00|965|960|964.5|959.5|965.2|960.2|964.3|959.3|49
1653888300000|2022-05-30 05:25:00|964.4|959.4|963.8|958.8|964.5|959.5|963.8|958.8|51
1653888600000|2022-05-30 05:30:00|963.9|958.9|964|959|964.2|959.2|963.4|958.4|58
1653888900000|2022-05-30 05:35:00|963.8|958.8|964.2|959.2|964.4|959.4|963.7|958.7|63
1653889200000|2022-05-30 05:40:00|964.1|959.1|964.3|959.3|964.8|959.8|964|959|77
1653889500000|2022-05-30 05:45:00|964.1|959.1|964.3|959.3|964.5|959.5|964.1|959.1|67
1653889800000|2022-05-30 05:50:00|964.4|959.4|963.7|958.7|964.4|959.4|963.4|958.4|35
1653890100000|2022-05-30 05:55:00|963.8|958.8|964|959|964.3|959.3|963.7|958.7|58
1653890400000|2022-05-30 06:00:00|964.1|959.1|963.9|958.9|964.2|959.2|963.7|958.7|54
1653890700000|2022-05-30 06:05:00|964|959|963.9|958.9|964.2|959.2|963.5|958.5|70
1653891000000|2022-05-30 06:10:00|964.1|959.1|965|960|965.1|960.1|963.8|958.8|44
1653891300000|2022-05-30 06:15:00|965.1|960.1|965.1|960.1|965.1|960.1|964.6|959.6|61
1653891600000|2022-05-30 06:20:00|965.3|960.3|964.7|959.7|965.3|960.3|964.5|959.5|143
1653891900000|2022-05-30 06:25:00|964.8|959.8|964.9|959.9|965.1|960.1|964.8|959.8|78
1653892200000|2022-05-30 06:30:00|965|960|964.7|959.7|965.2|960.2|964.5|959.5|57
1653892500000|2022-05-30 06:35:00|964.8|959.8|965.1|960.1|965.2|960.2|964.6|959.6|58
1653892800000|2022-05-30 06:40:00|965.2|960.2|964.9|959.9|965.3|960.3|964.8|959.8|43
1653893100000|2022-05-30 06:45:00|964.7|959.7|964.6|959.6|964.9|959.9|964.4|959.4|50
1653893400000|2022-05-30 06:50:00|964.5|959.5|964|959|964.5|959.5|964|959|37
1653893700000|2022-05-30 06:55:00|964.1|959.1|964.4|959.4|964.9|959.9|963.7|958.7|149
1653894000000|2022-05-30 07:00:00|964.3|959.3|964.7|959.7|965.2|960.2|964.3|959.3|67
1653894300000|2022-05-30 07:05:00|964.6|959.6|963.7|958.7|964.6|959.6|962.8|957.8|135
1653894600000|2022-05-30 07:10:00|963.6|958.6|965.1|960.1|965.3|960.3|963.6|958.6|83
1653894900000|2022-05-30 07:15:00|965.2|960.2|965.1|960.1|965.3|960.3|964.8|959.8|54
1653895200000|2022-05-30 07:20:00|965.2|960.2|965.3|960.3|965.3|960.3|964.9|959.9|34
1653895500000|2022-05-30 07:25:00|965.4|960.4|965.8|960.8|966.2|961.2|965.3|960.3|76
1653895800000|2022-05-30 07:30:00|965.9|960.9|965.6|960.6|966.3|961.3|965.6|960.6|106
1653896100000|2022-05-30 07:35:00|965.5|960.5|964.8|959.8|965.8|960.8|964.2|959.2|61
1653896400000|2022-05-30 07:40:00|964.7|959.7|965.9|960.9|966|961|964.7|959.7|32
1653896700000|2022-05-30 07:45:00|965.8|960.8|964.9|959.9|965.8|960.8|964.6|959.6|64
1653897000000|2022-05-30 07:50:00|964.8|959.8|964.4|959.4|964.9|959.9|964.3|959.3|42
1653897300000|2022-05-30 07:55:00|964.3|959.3|962.8|957.8|964.3|959.3|962.8|957.8|88
1653897600000|2022-05-30 08:00:00|963|958|963.8|958.8|963.9|958.9|963|958|72
1653897900000|2022-05-30 08:05:00|963.5|958.5|963.1|958.1|964.1|959.1|962.5|957.5|87
1653898200000|2022-05-30 08:10:00|963.2|958.2|962.8|957.8|963.3|958.3|961.8|956.8|53
1653898500000|2022-05-30 08:15:00|962.7|957.7|962.5|957.5|963.1|958.1|961.8|956.8|70
1653898800000|2022-05-30 08:20:00|962.4|957.4|963.2|958.2|963.9|958.9|962.4|957.4|90
1653899100000|2022-05-30 08:25:00|963|958|962.7|957.7|964.1|959.1|962.5|957.5|99
1653899400000|2022-05-30 08:30:00|962.4|957.4|962.7|957.7|962.9|957.9|962.3|957.3|34
1653899700000|2022-05-30 08:35:00|962.6|957.6|964.2|959.2|964.5|959.5|962.6|957.6|36
1653900000000|2022-05-30 08:40:00|964.1|959.1|964.6|959.6|965|960|964.1|959.1|65
1653900300000|2022-05-30 08:45:00|964.7|959.7|963.3|958.3|965.5|960.5|962.2|957.2|62
1653900600000|2022-05-30 08:50:00|963.2|958.2|963.9|958.9|963.9|958.9|962.9|957.9|132
1653900900000|2022-05-30 08:55:00|963.8|958.8|963.8|958.8|964.2|959.2|963.7|958.7|57
1653901200000|2022-05-30 09:00:00|963.9|958.9|963.9|958.9|964.1|959.1|963.6|958.6|59
1653901500000|2022-05-30 09:05:00|963.7|958.7|963.8|958.8|964.1|959.1|963.7|958.7|126
1653901800000|2022-05-30 09:10:00|963.7|958.7|963.5|958.5|963.9|958.9|963.4|958.4|41
1653902100000|2022-05-30 09:15:00|963.3|958.3|963.8|958.8|964|959|963.2|958.2|44
1653902400000|2022-05-30 09:20:00|963.9|958.9|964.2|959.2|964.3|959.3|963.8|958.8|39
1653902700000|2022-05-30 09:25:00|964|959|964.8|959.8|964.8|959.8|963.9|958.9|203
1653903000000|2022-05-30 09:30:00|964.7|959.7|966.3|961.3|966.3|961.3|964.4|959.4|122
1653903300000|2022-05-30 09:35:00|966.4|961.4|967.3|962.3|967.4|962.4|966.3|961.3|20
1653903600000|2022-05-30 09:40:00|967.4|962.4|967.4|962.4|967.7|962.7|967.1|962.1|64
1653903900000|2022-05-30 09:45:00|967.5|962.5|967.4|962.4|967.7|962.7|967.3|962.3|35
1653904200000|2022-05-30 09:50:00|967.5|962.5|967.7|962.7|967.7|962.7|967.1|962.1|45
1653904500000|2022-05-30 09:55:00|967.6|962.6|967.9|962.9|968.2|963.2|967.5|962.5|27
1653904800000|2022-05-30 10:00:00|968|963|967.6|962.6|968.3|963.3|967.5|962.5|47
1653905100000|2022-05-30 10:05:00|967.7|962.7|968.8|963.8|968.9|963.9|967.7|962.7|45
1653905400000|2022-05-30 10:10:00|968.7|963.7|968|963|968.7|963.7|968|963|46
1653905700000|2022-05-30 10:15:00|967.9|962.9|966.6|961.6|968|963|966.6|961.6|50
1653906000000|2022-05-30 10:20:00|966.2|961.2|965|960|966.3|961.3|964.8|959.8|48
1653906300000|2022-05-30 10:25:00|964.7|959.7|965|960|965.2|960.2|964|959|74
1653906600000|2022-05-30 10:30:00|964.9|959.9|964.9|959.9|965.2|960.2|964.6|959.6|43
1653906900000|2022-05-30 10:35:00|964.8|959.8|966|961|966.3|961.3|964.6|959.6|56
1653907200000|2022-05-30 10:40:00|965.8|960.8|965.4|960.4|966.2|961.2|965.4|960.4|110
1653907500000|2022-05-30 10:45:00|965.3|960.3|965.2|960.2|965.5|960.5|964.8|959.8|90
1653907800000|2022-05-30 10:50:00|965.3|960.3|965|960|965.8|960.8|964.9|959.9|34
1653908100000|2022-05-30 10:55:00|965.1|960.1|965.7|960.7|965.8|960.8|964.9|959.9|64
1653908400000|2022-05-30 11:00:00|965.5|960.5|965.6|960.6|965.6|960.6|965.2|960.2|23
1653908700000|2022-05-30 11:05:00|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|44
1653909000000|2022-05-30 11:10:00|965.6|960.6|966.3|961.3|966.6|961.6|965.6|960.6|66
1653909300000|2022-05-30 11:15:00|966.2|961.2|966.4|961.4|966.6|961.6|966.1|961.1|44
1653909600000|2022-05-30 11:20:00|966.5|961.5|966.6|961.6|967|962|966.5|961.5|31
1653909900000|2022-05-30 11:25:00|966.7|961.7|966.6|961.6|966.8|961.8|966|961|70
1653910200000|2022-05-30 11:30:00|966.5|961.5|966.5|961.5|966.7|961.7|966.2|961.2|42
1653910500000|2022-05-30 11:35:00|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|32
1653910800000|2022-05-30 11:40:00|966.4|961.4|966.4|961.4|966.5|961.5|965.7|960.7|28
1653911100000|2022-05-30 11:45:00|966.2|961.2|965.6|960.6|966.4|961.4|965.5|960.5|41
1653911400000|2022-05-30 11:50:00|965.3|960.3|965.5|960.5|965.6|960.6|965.1|960.1|65
1653911700000|2022-05-30 11:55:00|965.4|960.4|965.5|960.5|965.6|960.6|965.3|960.3|19
1653912000000|2022-05-30 12:00:00|965.4|960.4|966.5|961.5|966.8|961.8|965.4|960.4|85
1653912300000|2022-05-30 12:05:00|966.6|961.6|966.7|961.7|966.8|961.8|966.1|961.1|54
1653912600000|2022-05-30 12:10:00|966.8|961.8|965.8|960.8|966.9|961.9|965.8|960.8|42
1653912900000|2022-05-30 12:15:00|965.5|960.5|965.4|960.4|965.9|960.9|965.1|960.1|47
1653913200000|2022-05-30 12:20:00|965.8|960.8|966|961|966.6|961.6|965.7|960.7|49
1653913500000|2022-05-30 12:25:00|966.1|961.1|966.2|961.2|966.3|961.3|965.8|960.8|76
1653913800000|2022-05-30 12:30:00|966.3|961.3|966.3|961.3|966.4|961.4|966.1|961.1|43
1653914100000|2022-05-30 12:35:00|966.2|961.2|965.1|960.1|966.2|961.2|965|960|45
1653914400000|2022-05-30 12:40:00|965.2|960.2|965.7|960.7|966|961|964.6|959.6|53
1653914700000|2022-05-30 12:45:00|965.8|960.8|966|961|966.1|961.1|965.8|960.8|63
1653915000000|2022-05-30 12:50:00|965.9|960.9|966.3|961.3|966.5|961.5|965.9|960.9|47
1653915300000|2022-05-30 12:55:00|966.2|961.2|964.2|959.2|966.2|961.2|964.2|959.2|64
1653915600000|2022-05-30 13:00:00|964.3|959.3|961|956|965.5|960.5|960.6|955.6|139
1653915900000|2022-05-30 13:05:00|960.8|955.8|962.7|957.7|963|958|960.2|955.2|86
1653916200000|2022-05-30 13:10:00|962.6|957.6|961.6|956.6|963.1|958.1|961.1|956.1|73
1653916500000|2022-05-30 13:15:00|961.7|956.7|962.2|957.2|962.4|957.4|961.1|956.1|81
1653916800000|2022-05-30 13:20:00|962.3|957.3|962.7|957.7|963.2|958.2|962.3|957.3|70
1653917100000|2022-05-30 13:25:00|962.6|957.6|961.9|956.9|962.8|957.8|960.7|955.7|218
1653917400000|2022-05-30 13:30:00|961.8|956.8|961.2|956.2|962|957|960.6|955.6|134
1653917700000|2022-05-30 13:35:00|961.1|956.1|961.8|956.8|962.7|957.7|961|956|111
1653918000000|2022-05-30 13:40:00|961.5|956.5|962.1|957.1|962.4|957.4|961.5|956.5|71
1653918300000|2022-05-30 13:45:00|962.2|957.2|962.4|957.4|962.4|957.4|961.7|956.7|44
1653918600000|2022-05-30 13:50:00|962.5|957.5|963|958|963.1|958.1|962.5|957.5|50
1653918900000|2022-05-30 13:55:00|963.1|958.1|962.6|957.6|963.1|958.1|962.5|957.5|49
1653919200000|2022-05-30 14:00:00|962.5|957.5|961|956|962.5|957.5|960.4|955.4|203
1653919500000|2022-05-30 14:05:00|961.3|956.3|959.8|954.8|961.9|956.9|959.8|954.8|197
1653919800000|2022-05-30 14:10:00|959.9|954.9|960.7|955.7|960.7|955.7|959.8|954.8|107
1653920100000|2022-05-30 14:15:00|961|956|961.5|956.5|961.8|956.8|960.8|955.8|106
1653920400000|2022-05-30 14:20:00|961.4|956.4|960.6|955.6|961.6|956.6|960.4|955.4|40
1653920700000|2022-05-30 14:25:00|960.7|955.7|962|957|962|957|960.3|955.3|99
1653921000000|2022-05-30 14:30:00|961.9|956.9|962.7|957.7|962.8|957.8|961.7|956.7|62
1653921300000|2022-05-30 14:35:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|44
1653921600000|2022-05-30 14:40:00|962.7|957.7|961.6|956.6|963.2|958.2|961.5|956.5|44
1653921900000|2022-05-30 14:45:00|961.1|956.1|962|957|962.1|957.1|960.9|955.9|44
1653922200000|2022-05-30 14:50:00|961.9|956.9|962.4|957.4|962.5|957.5|961.9|956.9|45
1653922500000|2022-05-30 14:55:00|962.5|957.5|963.3|958.3|963.4|958.4|962.3|957.3|122
1653922800000|2022-05-30 15:00:00|963.2|958.2|963|958|963.3|958.3|962.7|957.7|120
1653923100000|2022-05-30 15:05:00|962.9|957.9|963.1|958.1|963.3|958.3|962.8|957.8|29
1653923400000|2022-05-30 15:10:00|963.2|958.2|963.4|958.4|963.9|958.9|963.2|958.2|44
1653923700000|2022-05-30 15:15:00|963.5|958.5|963.9|958.9|964.4|959.4|963.5|958.5|44
1653924000000|2022-05-30 15:20:00|963.8|958.8|964.2|959.2|964.3|959.3|963.8|958.8|30
1653924300000|2022-05-30 15:25:00|964.1|959.1|964.4|959.4|964.5|959.5|963.8|958.8|47
1653924600000|2022-05-30 15:30:00|964.3|959.3|964.2|959.2|964.7|959.7|964.2|959.2|38
1653924900000|2022-05-30 15:35:00|964.3|959.3|964.4|959.4|964.4|959.4|963.9|958.9|66
1653925200000|2022-05-30 15:40:00|964.3|959.3|964.1|959.1|964.3|959.3|963.6|958.6|48
1653925500000|2022-05-30 15:45:00|964|959|964.2|959.2|964.2|959.2|963.7|958.7|42
1653925800000|2022-05-30 15:50:00|964|959|960.6|949.6|964.1|959.1|960.6|949.6|36
1653948300000|2022-05-30 22:05:00|969.8|958.8|966.9|958.4|969.8|958.8|966.9|956.9|4
1653948600000|2022-05-30 22:10:00|966.8|958.3|966.9|958.4|967|958.4|966.8|958.3|19
1653948900000|2022-05-30 22:15:00|967.3|958.2|965|960|967.3|960.8|964.9|958.2|10
1653949200000|2022-05-30 22:20:00|964.9|959.9|963.9|958.9|965|960|963.8|958.8|19
1653949500000|2022-05-30 22:25:00|964|959|963.9|958.9|964|959|963.7|958.7|22
1653949800000|2022-05-30 22:30:00|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|33
1653950100000|2022-05-30 22:35:00|963.8|958.8|963.7|958.7|963.9|958.9|963.4|958.4|36
1653950400000|2022-05-30 22:40:00|963.8|958.8|963.5|958.5|964.1|959.1|963.4|958.4|33
1653950700000|2022-05-30 22:45:00|963.4|958.4|963.4|958.4|963.6|958.6|963.3|958.3|25
1653951000000|2022-05-30 22:50:00|963.6|958.6|963.3|958.3|963.6|958.6|963|958|44
1653951300000|2022-05-30 22:55:00|963.2|958.2|963.4|958.4|963.4|958.4|963.1|958.1|37
1653951600000|2022-05-30 23:00:00|963.3|958.3|963.3|958.3|963.4|958.4|963|958|16
1653951900000|2022-05-30 23:05:00|963.4|958.4|963.4|958.4|963.6|958.6|963|958|21
1653952200000|2022-05-30 23:10:00|963.3|958.3|963.3|958.3|963.4|958.4|963.1|958.1|36
1653952500000|2022-05-30 23:15:00|963.2|958.2|962.9|957.9|963.4|958.4|962.2|957.2|35
1653952800000|2022-05-30 23:20:00|963|958|963|958|963.4|958.4|962.7|957.7|29
1653953100000|2022-05-30 23:25:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|19
1653953400000|2022-05-30 23:30:00|963|958|962.7|957.7|963.3|958.3|962.4|957.4|27
1653953700000|2022-05-30 23:35:00|962.6|957.6|962.6|957.6|962.7|957.7|962.3|957.3|35
1653954000000|2022-05-30 23:40:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|12
1653954300000|2022-05-30 23:45:00|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|10
1653954600000|2022-05-30 23:50:00|962.8|957.8|962.8|957.8|962.9|957.9|962.5|957.5|20
1653954900000|2022-05-30 23:55:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|20
1653955200000|2022-05-31 00:00:00|962.9|957.9|962.4|957.4|962.9|957.9|962|957|41
1653955500000|2022-05-31 00:05:00|962.5|957.5|962.7|957.7|962.9|957.9|962.2|957.2|106
1653955800000|2022-05-31 00:10:00|962.6|957.6|962.5|957.5|962.8|957.8|962.3|957.3|95
1653956100000|2022-05-31 00:15:00|962.4|957.4|961.8|956.8|962.6|957.6|961.8|956.8|82
1653956400000|2022-05-31 00:20:00|961.7|956.7|960.9|955.9|961.7|956.7|960.8|955.8|92
1653956700000|2022-05-31 00:25:00|960.7|955.7|959.9|954.9|960.9|955.9|959.8|954.8|57
1653957000000|2022-05-31 00:30:00|959.4|954.4|959.3|954.3|959.7|954.7|959.1|954.1|66
1653957300000|2022-05-31 00:35:00|959.2|954.2|959.2|954.2|959.8|954.8|959.1|954.1|42
1653957600000|2022-05-31 00:40:00|959.1|954.1|959.2|954.2|959.8|954.8|959|954|123
1653957900000|2022-05-31 00:45:00|959.3|954.3|959|954|959.6|954.6|958.9|953.9|141
1653958200000|2022-05-31 00:50:00|958.9|953.9|959.6|954.6|959.7|954.7|958.9|953.9|74
1653958500000|2022-05-31 00:55:00|959.5|954.5|957.5|952.5|959.6|954.6|957.2|952.2|68
1653958800000|2022-05-31 01:00:00|957.4|952.4|957.3|952.3|957.7|952.7|956.9|951.9|191
1653959100000|2022-05-31 01:05:00|957.2|952.2|957.4|952.4|957.6|952.6|956.3|951.3|126
1653959400000|2022-05-31 01:10:00|957.6|952.6|958.2|953.2|958.5|953.5|957.3|952.3|71
1653959700000|2022-05-31 01:15:00|958.3|953.3|958.3|953.3|958.7|953.7|957.7|952.7|81
1653960000000|2022-05-31 01:20:00|958.2|953.2|958.1|953.1|958.4|953.4|957.9|952.9|75
1653960300000|2022-05-31 01:25:00|958.2|953.2|958.4|953.4|958.6|953.6|958|953|88
1653960600000|2022-05-31 01:30:00|958.5|953.5|958.4|953.4|959.2|954.2|958.2|953.2|150
1653960900000|2022-05-31 01:35:00|958.3|953.3|958.7|953.7|958.7|953.7|957.4|952.4|49
1653961200000|2022-05-31 01:40:00|958.6|953.6|960.3|955.3|960.4|955.4|958.6|953.6|113
1653961500000|2022-05-31 01:45:00|960.1|955.1|960.1|955.1|960.8|955.8|959.8|954.8|111
1653961800000|2022-05-31 01:50:00|960|955|959.6|954.6|960.1|955.1|959.4|954.4|128
1653962100000|2022-05-31 01:55:00|959.7|954.7|960.4|955.4|960.7|955.7|959.6|954.6|56
1653962400000|2022-05-31 02:00:00|960.2|955.2|960.4|955.4|960.4|955.4|959.8|954.8|45
1653962700000|2022-05-31 02:05:00|960.3|955.3|960.5|955.5|960.5|955.5|960.2|955.2|49
1653963000000|2022-05-31 02:10:00|960.6|955.6|961.4|956.4|961.6|956.6|960.6|955.6|40
1653963300000|2022-05-31 02:15:00|961.5|956.5|960.8|955.8|961.6|956.6|960.4|955.4|84
1653963600000|2022-05-31 02:20:00|960.9|955.9|960.2|955.2|961|956|960.1|955.1|36
1653963900000|2022-05-31 02:25:00|960.1|955.1|961.2|956.2|961.4|956.4|960.1|955.1|65
1653964200000|2022-05-31 02:30:00|961.3|956.3|961.3|956.3|961.6|956.6|961.1|956.1|90
1653964500000|2022-05-31 02:35:00|960.9|955.9|960.7|955.7|961.1|956.1|960.6|955.6|72
1653964800000|2022-05-31 02:40:00|960.8|955.8|961.1|956.1|961.1|956.1|960.7|955.7|38
1653965100000|2022-05-31 02:45:00|961.3|956.3|961.5|956.5|961.7|956.7|961.2|956.2|27
1653965400000|2022-05-31 02:50:00|961.4|956.4|961.1|956.1|961.6|956.6|960.9|955.9|38
1653965700000|2022-05-31 02:55:00|961.2|956.2|962.1|957.1|962.2|957.2|961.1|956.1|63
1653966000000|2022-05-31 03:00:00|962.2|957.2|962.4|957.4|962.4|957.4|962|957|79
1653966300000|2022-05-31 03:05:00|962.3|957.3|962.4|957.4|962.6|957.6|962.3|957.3|44
1653966600000|2022-05-31 03:10:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|60
1653966900000|2022-05-31 03:15:00|962.3|957.3|962.5|957.5|962.7|957.7|962.2|957.2|33
1653967200000|2022-05-31 03:20:00|962.4|957.4|962.7|957.7|962.7|957.7|962.3|957.3|33
1653967500000|2022-05-31 03:25:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|36
1653967800000|2022-05-31 03:30:00|962.7|957.7|962.7|957.7|963|958|962.7|957.7|42
1653968100000|2022-05-31 03:35:00|962.9|957.9|963.2|958.2|963.3|958.3|962.7|957.7|42
1653968400000|2022-05-31 03:40:00|963.3|958.3|963.4|958.4|963.5|958.5|962.9|957.9|52
1653968700000|2022-05-31 03:45:00|963.3|958.3|963.3|958.3|963.5|958.5|963.3|958.3|45
1653969000000|2022-05-31 03:50:00|963.4|958.4|963.3|958.3|963.5|958.5|963.1|958.1|34
1653969300000|2022-05-31 03:55:00|963.5|958.5|963.2|958.2|963.5|958.5|963|958|39
1653969600000|2022-05-31 04:00:00|963.1|958.1|963.2|958.2|963.4|958.4|962.9|957.9|38
1653969900000|2022-05-31 04:05:00|963.3|958.3|963.4|958.4|963.6|958.6|963.2|958.2|33
1653970200000|2022-05-31 04:10:00|963.5|958.5|963.3|958.3|963.5|958.5|963.1|958.1|53
1653970500000|2022-05-31 04:15:00|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|15
1653970800000|2022-05-31 04:20:00|963.4|958.4|962.9|957.9|963.6|958.6|962.9|957.9|26
1653971100000|2022-05-31 04:25:00|962.7|957.7|963.3|958.3|963.4|958.4|962.1|957.1|41
1653971400000|2022-05-31 04:30:00|963.2|958.2|963.7|958.7|963.9|958.9|963.2|958.2|72
1653971700000|2022-05-31 04:35:00|963.6|958.6|963.9|958.9|963.9|958.9|963.5|958.5|24
1653972000000|2022-05-31 04:40:00|964.2|959.2|964.2|959.2|964.5|959.5|963.8|958.8|64
1653972300000|2022-05-31 04:45:00|964.3|959.3|964.1|959.1|964.5|959.5|963.8|958.8|61
1653972600000|2022-05-31 04:50:00|964|959|964.3|959.3|964.4|959.4|964|959|12
1653972900000|2022-05-31 04:55:00|963.7|958.7|964.1|959.1|964.1|959.1|963.3|958.3|21
1653973200000|2022-05-31 05:00:00|964.2|959.2|964.5|959.5|964.9|959.9|964.2|959.2|40
1653973500000|2022-05-31 05:05:00|964.4|959.4|964.9|959.9|965.1|960.1|964.3|959.3|56
1653973800000|2022-05-31 05:10:00|964.8|959.8|965.6|960.6|966.1|961.1|964.5|959.5|33
1653974100000|2022-05-31 05:15:00|965.4|960.4|967.2|962.2|967.6|962.6|965.4|960.4|71
1653974400000|2022-05-31 05:20:00|967.1|962.1|967.5|962.5|967.6|962.6|966.8|961.8|50
1653974700000|2022-05-31 05:25:00|967.4|962.4|967.8|962.8|967.8|962.8|966.9|961.9|39
1653975000000|2022-05-31 05:30:00|967.7|962.7|968.7|963.7|969|964|967.3|962.3|73
1653975300000|2022-05-31 05:35:00|968.6|963.6|968.5|963.5|968.9|963.9|968.5|963.5|60
1653975600000|2022-05-31 05:40:00|968.4|963.4|968.5|963.5|968.8|963.8|968.4|963.4|63
1653975900000|2022-05-31 05:45:00|968.6|963.6|968.1|963.1|969.3|964.3|968.1|963.1|66
1653976200000|2022-05-31 05:50:00|968.3|963.3|968.6|963.6|969.2|964.2|968.3|963.3|36
1653976500000|2022-05-31 05:55:00|968.3|963.3|967.7|962.7|968.4|963.4|967.7|962.7|78
1653976800000|2022-05-31 06:00:00|967.8|962.8|968.4|963.4|968.5|963.5|967.7|962.7|43
1653977100000|2022-05-31 06:05:00|968.5|963.5|969.3|964.3|969.3|964.3|968.1|963.1|112
1653977400000|2022-05-31 06:10:00|969.4|964.4|969.6|964.6|969.8|964.8|969.2|964.2|70
1653977700000|2022-05-31 06:15:00|969.7|964.7|969.4|964.4|969.7|964.7|968.5|963.5|129
1653978000000|2022-05-31 06:20:00|969.2|964.2|969.7|964.7|969.8|964.8|969|964|65
1653978300000|2022-05-31 06:25:00|969.6|964.6|969.7|964.7|970.1|965.1|969.1|964.1|94
1653978600000|2022-05-31 06:30:00|969.8|964.8|971.4|966.4|972.2|967.2|969.7|964.7|83
1653978900000|2022-05-31 06:35:00|971.5|966.5|970.4|965.4|971.6|966.6|969.9|964.9|145
1653979200000|2022-05-31 06:40:00|970.7|965.7|970.4|965.4|970.7|965.7|970.1|965.1|150
1653979500000|2022-05-31 06:45:00|970.3|965.3|969.1|964.1|970.5|965.5|968.9|963.9|273
1653979800000|2022-05-31 06:50:00|969.4|964.4|968.9|963.9|969.6|964.6|968.3|963.3|53
1653980100000|2022-05-31 06:55:00|969|964|969.4|964.4|969.8|964.8|968.9|963.9|127
1653980400000|2022-05-31 07:00:00|969.5|964.5|970.8|965.8|971|966|969.5|964.5|93
1653980700000|2022-05-31 07:05:00|970.6|965.6|969.9|964.9|971.4|966.4|969.5|964.5|117
1653981000000|2022-05-31 07:10:00|970|965|971.6|966.6|971.7|966.7|970|965|86
1653981300000|2022-05-31 07:15:00|971.9|966.9|971.4|966.4|972.8|967.8|971.2|966.2|120
1653981600000|2022-05-31 07:20:00|971.5|966.5|971.3|966.3|971.5|966.5|970.7|965.7|86
1653981900000|2022-05-31 07:25:00|971.4|966.4|971.6|966.6|972.3|967.3|971.3|966.3|121
1653982200000|2022-05-31 07:30:00|971.8|966.8|971.1|966.1|971.9|966.9|971|966|96
1653982500000|2022-05-31 07:35:00|971.2|966.2|970.7|965.7|971.7|966.7|970.5|965.5|93
1653982800000|2022-05-31 07:40:00|970.6|965.6|970.1|965.1|970.8|965.8|969|964|70
1653983100000|2022-05-31 07:45:00|970.2|965.2|969|964|970.3|965.3|969|964|54
1653983400000|2022-05-31 07:50:00|969.1|964.1|970.1|965.1|970.2|965.2|968.9|963.9|141
1653983700000|2022-05-31 07:55:00|970.2|965.2|971.3|966.3|971.6|966.6|970.1|965.1|36
1653984000000|2022-05-31 08:00:00|971.2|966.2|972.1|967.1|972.2|967.2|971.1|966.1|55
1653984300000|2022-05-31 08:05:00|972.2|967.2|972.6|967.6|972.8|967.8|972|967|87
1653984600000|2022-05-31 08:10:00|972.8|967.8|974|969|974.1|969.1|972.6|967.6|69
1653984900000|2022-05-31 08:15:00|974.1|969.1|973.8|968.8|974.7|969.7|973.4|968.4|69
1653985200000|2022-05-31 08:20:00|974.3|969.3|973.5|968.5|974.7|969.7|973.5|968.5|68
1653985500000|2022-05-31 08:25:00|973.4|968.4|973.1|968.1|973.6|968.6|972.7|967.7|93
1653985800000|2022-05-31 08:30:00|973|968|971.7|966.7|973|968|971.5|966.5|50
1653986100000|2022-05-31 08:35:00|971.6|966.6|971.6|966.6|971.9|966.9|970.8|965.8|71
1653986400000|2022-05-31 08:40:00|971.7|966.7|970.8|965.8|972.2|967.2|970.4|965.4|76
1653986700000|2022-05-31 08:45:00|970.7|965.7|967.9|962.9|971.4|966.4|967.2|962.2|78
1653987000000|2022-05-31 08:50:00|968|963|968|963|968.8|963.8|967.6|962.6|53
1653987300000|2022-05-31 08:55:00|967.9|962.9|967.7|962.7|968.2|963.2|967.3|962.3|56
1653987600000|2022-05-31 09:00:00|967.8|962.8|967|962|968|963|966.9|961.9|127
1653987900000|2022-05-31 09:05:00|967.1|962.1|966.6|961.6|967.5|962.5|966.6|961.6|53
1653988200000|2022-05-31 09:10:00|966.7|961.7|966.4|961.4|967.1|962.1|966.3|961.3|56
1653988500000|2022-05-31 09:15:00|966.3|961.3|966.9|961.9|967.5|962.5|966|961|81
1653988800000|2022-05-31 09:20:00|967|962|966.6|961.6|967.1|962.1|966.6|961.6|56
1653989100000|2022-05-31 09:25:00|966.3|961.3|965.9|960.9|966.5|961.5|965.6|960.6|108
1653989400000|2022-05-31 09:30:00|966|961|966.4|961.4|966.7|961.7|965.9|960.9|94
1653989700000|2022-05-31 09:35:00|966.3|961.3|966.5|961.5|967.2|962.2|966.3|961.3|185
1653990000000|2022-05-31 09:40:00|966.6|961.6|965.1|960.1|967.3|962.3|964.9|959.9|120
1653990300000|2022-05-31 09:45:00|965.2|960.2|965.7|960.7|966.3|961.3|964.9|959.9|102
1653990600000|2022-05-31 09:50:00|965.6|960.6|966.2|961.2|966.2|961.2|965.1|960.1|87
1653990900000|2022-05-31 09:55:00|966.1|961.1|967.8|962.8|968|963|966.1|961.1|110
1653991200000|2022-05-31 10:00:00|967.9|962.9|968.2|963.2|968.9|963.9|967.9|962.9|116
1653991500000|2022-05-31 10:05:00|968.5|963.5|969.2|964.2|969.4|964.4|968.5|963.5|71
1653991800000|2022-05-31 10:10:00|969.4|964.4|970.2|965.2|971.1|966.1|969.4|964.4|56
1653992100000|2022-05-31 10:15:00|970.3|965.3|969.9|964.9|970.6|965.6|968.9|963.9|81
1653992400000|2022-05-31 10:20:00|969.7|964.7|970.4|965.4|970.5|965.5|969|964|75
1653992700000|2022-05-31 10:25:00|970.6|965.6|970.2|965.2|971.8|966.8|970.1|965.1|66
1653993000000|2022-05-31 10:30:00|970.3|965.3|969.3|964.3|970.3|965.3|968.6|963.6|64
1653993300000|2022-05-31 10:35:00|969.2|964.2|968.5|963.5|969.5|964.5|968.2|963.2|79
1653993600000|2022-05-31 10:40:00|968.7|963.7|969.8|964.8|970.2|965.2|968.7|963.7|69
1653993900000|2022-05-31 10:45:00|969.9|964.9|969.9|964.9|970.7|965.7|969.7|964.7|56
1653994200000|2022-05-31 10:50:00|969.8|964.8|969|964|969.9|964.9|968.3|963.3|89
1653994500000|2022-05-31 10:55:00|968.9|963.9|969|964|969.2|964.2|968.3|963.3|115
1653994800000|2022-05-31 11:00:00|969.1|964.1|968.6|963.6|969.1|964.1|968.2|963.2|98
1653995100000|2022-05-31 11:05:00|968.5|963.5|968.8|963.8|969.3|964.3|968.2|963.2|150
1653995400000|2022-05-31 11:10:00|968.7|963.7|969.6|964.6|970.5|965.5|968.7|963.7|91
1653995700000|2022-05-31 11:15:00|969.7|964.7|968.7|963.7|969.8|964.8|968.5|963.5|63
1653996000000|2022-05-31 11:20:00|968.6|963.6|969|964|969.4|964.4|968.6|963.6|104
1653996300000|2022-05-31 11:25:00|968.9|963.9|966.7|961.7|968.9|963.9|966.6|961.6|60
1653996600000|2022-05-31 11:30:00|966.6|961.6|966.3|961.3|967.2|962.2|965.8|960.8|46
1653996900000|2022-05-31 11:35:00|966.2|961.2|967.3|962.3|967.5|962.5|966.2|961.2|58
1653997200000|2022-05-31 11:40:00|967.2|962.2|966.3|961.3|967.6|962.6|966.3|961.3|49
1653997500000|2022-05-31 11:45:00|966.2|961.2|966.1|961.1|966.4|961.4|965.7|960.7|70
1653997800000|2022-05-31 11:50:00|966.3|961.3|966|961|967.4|962.4|966|961|75
1653998100000|2022-05-31 11:55:00|965.9|960.9|968.9|963.9|968.9|963.9|965|960|180
1653998400000|2022-05-31 12:00:00|968.8|963.8|970|965|971.2|966.2|968.4|963.4|247
1653998700000|2022-05-31 12:05:00|969.9|964.9|971.3|966.3|972|967|969.8|964.8|155
1653999000000|2022-05-31 12:10:00|971.4|966.4|971.8|966.8|973.2|968.2|971.3|966.3|158
1653999300000|2022-05-31 12:15:00|971.7|966.7|973.3|968.3|973.3|968.3|971.5|966.5|101
1653999600000|2022-05-31 12:20:00|973|968|973.4|968.4|973.8|968.8|972.4|967.4|149
1653999900000|2022-05-31 12:25:00|973.3|968.3|973.4|968.4|974.3|969.3|972.7|967.7|184
1654000200000|2022-05-31 12:30:00|973.7|968.7|973.1|968.1|977.1|972.1|972.7|967.7|200
1654000500000|2022-05-31 12:35:00|973|968|975|970|975.6|970.6|972.6|967.6|166
1654000800000|2022-05-31 12:40:00|974.8|969.8|973.3|968.3|974.8|969.8|972.8|967.8|134
1654001100000|2022-05-31 12:45:00|973.2|968.2|974.2|969.2|975.5|970.5|972.5|967.5|121
1654001400000|2022-05-31 12:50:00|974.5|969.5|972.6|967.6|975.5|970.5|972.5|967.5|138
1654001700000|2022-05-31 12:55:00|972.5|967.5|968.5|963.5|973|968|967.9|962.9|144
1654002000000|2022-05-31 13:00:00|968.7|963.7|969.8|964.8|970.2|965.2|968|963|188
1654002300000|2022-05-31 13:05:00|969.6|964.6|972.4|967.4|972.4|967.4|969.3|964.3|105
1654002600000|2022-05-31 13:10:00|972.6|967.6|974.4|969.4|974.5|969.5|972.4|967.4|104
1654002900000|2022-05-31 13:15:00|974.3|969.3|974.6|969.6|974.8|969.8|973.9|968.9|138
1654003200000|2022-05-31 13:20:00|974.7|969.7|975.5|970.5|976.1|971.1|974.3|969.3|159
1654003500000|2022-05-31 13:25:00|975.6|970.6|972.5|967.5|976.8|971.8|972.4|967.4|218
1654003800000|2022-05-31 13:30:00|972.6|967.6|972.6|967.6|974.4|969.4|972.1|967.1|410
1654004100000|2022-05-31 13:35:00|972.7|967.7|973.8|968.8|973.9|968.9|970.6|965.6|303
1654004400000|2022-05-31 13:40:00|973.1|968.1|972.2|967.2|974.7|969.7|971.3|966.3|254
1654004700000|2022-05-31 13:45:00|971.8|966.8|975|970|975.1|970.1|971.4|966.4|270
1654005000000|2022-05-31 13:50:00|974.7|969.7|974.6|969.6|975.4|970.4|973.2|968.2|263
1654005300000|2022-05-31 13:55:00|974.7|969.7|972.3|967.3|974.7|969.7|971.6|966.6|205
1654005600000|2022-05-31 14:00:00|972.4|967.4|969.8|964.8|973.7|968.7|969|964|361
1654005900000|2022-05-31 14:05:00|969.6|964.6|968.8|963.8|970|965|967.4|962.4|329
1654006200000|2022-05-31 14:10:00|968.7|963.7|967.3|962.3|969.2|964.2|965.8|960.8|248
1654006500000|2022-05-31 14:15:00|967.2|962.2|966.3|961.3|967.7|962.7|965.4|960.4|283
1654006800000|2022-05-31 14:20:00|966.2|961.2|964.8|959.8|968.5|963.5|964.2|959.2|268
1654007100000|2022-05-31 14:25:00|964.9|959.9|962.9|957.9|964.9|959.9|961|956|257
1654007400000|2022-05-31 14:30:00|963|958|962.7|957.7|963.9|958.9|962.2|957.2|217
1654007700000|2022-05-31 14:35:00|962.6|957.6|960|955|962.6|957.6|960|955|209
1654008000000|2022-05-31 14:40:00|960.3|955.3|962.9|957.9|963|958|960.3|955.3|219
1654008300000|2022-05-31 14:45:00|962.8|957.8|963.4|958.4|963.9|958.9|961.1|956.1|217
1654008600000|2022-05-31 14:50:00|963.3|958.3|964|959|964.7|959.7|961.8|956.8|268
1654008900000|2022-05-31 14:55:00|963.8|958.8|962.6|957.6|964|959|962|957|244
1654009200000|2022-05-31 15:00:00|962.9|957.9|966.3|961.3|966.3|961.3|962.3|957.3|284
1654009500000|2022-05-31 15:05:00|966.2|961.2|964.7|959.7|966.9|961.9|963.8|958.8|240
1654009800000|2022-05-31 15:10:00|965|960|964.2|959.2|965.7|960.7|964.2|959.2|248
1654010100000|2022-05-31 15:15:00|964.6|959.6|963.5|958.5|964.6|959.6|962.7|957.7|168
1654010400000|2022-05-31 15:20:00|963.2|958.2|962|957|964.4|959.4|961.5|956.5|192
1654010700000|2022-05-31 15:25:00|961.9|956.9|959.6|954.6|961.9|956.9|959.2|954.2|253
1654011000000|2022-05-31 15:30:00|959.5|954.5|960.7|955.7|961.3|956.3|958.2|953.2|207
1654011300000|2022-05-31 15:35:00|960.6|955.6|961.8|956.8|962.1|957.1|960.5|955.5|185
1654011600000|2022-05-31 15:40:00|961.7|956.7|964.3|959.3|964.8|959.8|961.4|956.4|169
1654011900000|2022-05-31 15:45:00|964|959|964.3|959.3|965.4|960.4|963.9|958.9|186
1654012200000|2022-05-31 15:50:00|964.7|959.7|967.9|962.9|968.1|963.1|964.3|959.3|214
1654012500000|2022-05-31 15:55:00|968|963|970.4|965.4|970.9|965.9|967.8|962.8|178
1654012800000|2022-05-31 16:00:00|970.5|965.5|969.2|964.2|971|966|968.8|963.8|222
1654013100000|2022-05-31 16:05:00|969.1|964.1|968.1|963.1|969.3|964.3|967.5|962.5|175
1654013400000|2022-05-31 16:10:00|968.4|963.4|969.3|964.3|970.8|965.8|968.4|963.4|210
1654013700000|2022-05-31 16:15:00|969.2|964.2|969.4|964.4|969.9|964.9|968.5|963.5|178
1654014000000|2022-05-31 16:20:00|969.5|964.5|969.5|964.5|970.4|965.4|969|964|200
1654014300000|2022-05-31 16:25:00|969.6|964.6|970|965|970.9|965.9|969.5|964.5|205
1654014600000|2022-05-31 16:30:00|970.3|965.3|971.4|966.4|971.7|966.7|970|965|150
1654014900000|2022-05-31 16:35:00|971.7|966.7|974.8|969.8|975.4|970.4|971.3|966.3|269
1654015200000|2022-05-31 16:40:00|974.7|969.7|975.2|970.2|975.7|970.7|973.8|968.8|160
1654015500000|2022-05-31 16:45:00|975.5|970.5|977.1|972.1|977.7|972.7|975.1|970.1|193
1654015800000|2022-05-31 16:50:00|977.4|972.4|978.3|973.3|978.4|973.4|977.2|972.2|175
1654016100000|2022-05-31 16:55:00|978|973|977.1|972.1|978.1|973.1|976.8|971.8|177
1654016400000|2022-05-31 17:00:00|977.2|972.2|975.1|970.1|979.3|974.3|974.7|969.7|266
1654016700000|2022-05-31 17:05:00|975.2|970.2|974.8|969.8|976.1|971.1|974.8|969.8|105
1654017000000|2022-05-31 17:10:00|974.7|969.7|973.9|968.9|974.8|969.8|973.5|968.5|125
1654017300000|2022-05-31 17:15:00|973.8|968.8|973.8|968.8|974.1|969.1|973.4|968.4|57
1654017600000|2022-05-31 17:20:00|973.7|968.7|972.6|967.6|973.8|968.8|972.5|967.5|119
1654017900000|2022-05-31 17:25:00|972.7|967.7|973.1|968.1|973.6|968.6|972.4|967.4|137
1654018200000|2022-05-31 17:30:00|973.2|968.2|973.6|968.6|973.7|968.7|972.6|967.6|91
1654018500000|2022-05-31 17:35:00|973.5|968.5|973.8|968.8|974.6|969.6|973.4|968.4|97
1654018800000|2022-05-31 17:40:00|973.9|968.9|975.3|970.3|975.5|970.5|973.4|968.4|79
1654019100000|2022-05-31 17:45:00|975.4|970.4|975.5|970.5|976|971|975.1|970.1|55
1654019400000|2022-05-31 17:50:00|975.4|970.4|975.7|970.7|975.8|970.8|974.7|969.7|123
1654019700000|2022-05-31 17:55:00|975.8|970.8|974.8|969.8|975.8|970.8|974.5|969.5|96
1654020000000|2022-05-31 18:00:00|974.6|969.6|975.4|970.4|975.9|970.9|974.6|969.6|75
1654020300000|2022-05-31 18:05:00|975.2|970.2|974.6|969.6|975.3|970.3|973.8|968.8|99
1654020600000|2022-05-31 18:10:00|974.8|969.8|975|970|975.3|970.3|974.4|969.4|77
1654020900000|2022-05-31 18:15:00|975.1|970.1|974.2|969.2|975.3|970.3|973.8|968.8|61
1654021200000|2022-05-31 18:20:00|974.1|969.1|973|968|974.4|969.4|972.8|967.8|74
1654021500000|2022-05-31 18:25:00|972.9|967.9|972.3|967.3|973.2|968.2|972.2|967.2|86
1654021800000|2022-05-31 18:30:00|972.4|967.4|973.6|968.6|973.6|968.6|972.2|967.2|72
1654022100000|2022-05-31 18:35:00|973.5|968.5|974.6|969.6|975.1|970.1|973.5|968.5|95
1654022400000|2022-05-31 18:40:00|974.5|969.5|974.4|969.4|975.1|970.1|974.1|969.1|120
1654022700000|2022-05-31 18:45:00|974.3|969.3|973.1|968.1|974.3|969.3|972.6|967.6|90
1654023000000|2022-05-31 18:50:00|972.9|967.9|971.8|966.8|972.9|967.9|971.7|966.7|77
1654023300000|2022-05-31 18:55:00|971.9|966.9|971.5|966.5|971.9|966.9|970.7|965.7|69
1654023600000|2022-05-31 19:00:00|971.6|966.6|971.2|966.2|971.6|966.6|971|966|100
1654023900000|2022-05-31 19:05:00|971.1|966.1|971.4|966.4|971.5|966.5|970.9|965.9|79
1654024200000|2022-05-31 19:10:00|971.3|966.3|971.6|966.6|971.6|966.6|971.1|966.1|99
1654024500000|2022-05-31 19:15:00|971.7|966.7|971.2|966.2|972.2|967.2|971.2|966.2|93
1654024800000|2022-05-31 19:20:00|971.3|966.3|971.4|966.4|971.6|966.6|970.8|965.8|63
1654025100000|2022-05-31 19:25:00|971.3|966.3|971.2|966.2|971.4|966.4|970.7|965.7|69
1654025400000|2022-05-31 19:30:00|971.3|966.3|971.1|966.1|971.9|966.9|970.9|965.9|105
1654025700000|2022-05-31 19:35:00|971|966|971.1|966.1|971.4|966.4|970.9|965.9|24
1654026000000|2022-05-31 19:40:00|971|966|970.8|965.8|971.3|966.3|970.7|965.7|122
1654026300000|2022-05-31 19:45:00|970.7|965.7|970.6|965.6|970.8|965.8|969.7|964.7|95
1654026600000|2022-05-31 19:50:00|970.5|965.5|970.8|965.8|971.2|966.2|969.6|964.6|64
1654026900000|2022-05-31 19:55:00|970.5|965.5|969.5|964.5|970.7|965.7|969.2|964.2|149
1654027200000|2022-05-31 20:00:00|969.6|964.6|969.7|964.7|970.8|965.8|969.4|964.4|171
1654027500000|2022-05-31 20:05:00|969.6|964.6|969.9|964.9|969.9|964.9|969|964|63
1654027800000|2022-05-31 20:10:00|969.8|964.8|969.5|964.5|970|965|969.5|964.5|48
1654028100000|2022-05-31 20:15:00|969.4|964.4|969.8|964.8|970|965|969.4|964.4|65
1654028400000|2022-05-31 20:20:00|969.7|964.7|970|965|970.3|965.3|969.7|964.7|20
1654028700000|2022-05-31 20:25:00|970.1|965.1|970.8|965.8|970.8|965.8|969.8|964.8|20
1654029000000|2022-05-31 20:30:00|970.7|965.7|970.1|965.1|970.8|965.8|970.1|965.1|49
1654029300000|2022-05-31 20:35:00|970.3|965.3|969.6|964.6|970.6|965.6|969.6|964.6|128
1654029600000|2022-05-31 20:40:00|969.9|964.9|969.6|964.6|970.1|965.1|969.5|964.5|32
1654029900000|2022-05-31 20:45:00|969.8|964.8|971|966|971.1|966.1|969.7|964.7|28
1654030200000|2022-05-31 20:50:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|23
1654030500000|2022-05-31 20:55:00|970.8|965.8|974.2|963.2|975.5|966.1|970.6|962.2|32
1654034400000|2022-05-31 22:00:00|973.1|962.1|976.2|965.2|976.2|965.2|973.1|962.1|62
1654034700000|2022-05-31 22:05:00|973.1|964.4|973.4|964.9|973.8|965.3|973.1|964.4|49
1654035000000|2022-05-31 22:10:00|973.9|965|972.6|967.6|974|967.6|972|965|37
1654035300000|2022-05-31 22:15:00|972.5|967.5|972.8|967.8|973.6|968.6|972.5|967.5|24
1654035600000|2022-05-31 22:20:00|972.9|967.9|973.6|968.6|973.6|968.6|972.8|967.8|34
1654035900000|2022-05-31 22:25:00|973.5|968.5|973.1|968.1|973.7|968.7|973|968|27
1654036200000|2022-05-31 22:30:00|973.6|968.6|973.4|968.4|973.6|968.6|972.9|967.9|16
1654036500000|2022-05-31 22:35:00|973.5|968.5|972.8|967.8|973.7|968.7|972.7|967.7|24
1654036800000|2022-05-31 22:40:00|972.9|967.9|973.4|968.4|973.4|968.4|972.9|967.9|11
1654037100000|2022-05-31 22:45:00|973.6|968.6|974.2|969.2|974.2|969.2|973.1|968.1|37
1654037400000|2022-05-31 22:50:00|973.9|968.9|973.5|968.5|974|969|973.2|968.2|74
1654037700000|2022-05-31 22:55:00|973.7|968.7|974|969|974.5|969.5|973.4|968.4|54
1654038000000|2022-05-31 23:00:00|974.2|969.2|973.7|968.7|974.4|969.4|973.5|968.5|54
1654038300000|2022-05-31 23:05:00|973.6|968.6|974|969|974|969|973.6|968.6|17
1654038600000|2022-05-31 23:10:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1654038900000|2022-05-31 23:15:00|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|12
1654039200000|2022-05-31 23:20:00|974.3|969.3|974.1|969.1|974.4|969.4|973.7|968.7|17
1654039500000|2022-05-31 23:25:00|974.2|969.2|974.3|969.3|974.3|969.3|973.7|968.7|30
1654039800000|2022-05-31 23:30:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|45
1654040100000|2022-05-31 23:35:00|974.6|969.6|974.7|969.7|974.7|969.7|974.3|969.3|16
1654040400000|2022-05-31 23:40:00|974.4|969.4|973.2|968.2|974.6|969.6|973.2|968.2|45
1654040700000|2022-05-31 23:45:00|973.1|968.1|971.9|966.9|973.2|968.2|971.5|966.5|59
1654041000000|2022-05-31 23:50:00|972.1|967.1|970.8|965.8|972.3|967.3|970.5|965.5|55
1654041300000|2022-05-31 23:55:00|970.9|965.9|970.4|965.4|971.1|966.1|970.1|965.1|78
1654041600000|2022-06-01 00:00:00|970.6|965.6|969.7|964.7|970.7|965.7|969.2|964.2|114
1654041900000|2022-06-01 00:05:00|969.8|964.8|970.1|965.1|970.5|965.5|969.3|964.3|120
1654042200000|2022-06-01 00:10:00|970.2|965.2|969.9|964.9|970.2|965.2|969.5|964.5|111
1654042500000|2022-06-01 00:15:00|970|965|969.7|964.7|970.3|965.3|969.7|964.7|38
1654042800000|2022-06-01 00:20:00|969.8|964.8|970.8|965.8|970.8|965.8|969.6|964.6|71
1654043100000|2022-06-01 00:25:00|970.7|965.7|971.1|966.1|971.2|966.2|970.5|965.5|74
1654043400000|2022-06-01 00:30:00|971|966|970.9|965.9|971.2|966.2|970.7|965.7|24
1654043700000|2022-06-01 00:35:00|970.8|965.8|970.4|965.4|971.4|966.4|970.1|965.1|53
1654044000000|2022-06-01 00:40:00|970.5|965.5|970.1|965.1|970.9|965.9|970.1|965.1|67
1654044300000|2022-06-01 00:45:00|970.2|965.2|970.8|965.8|970.9|965.9|970|965|41
1654044600000|2022-06-01 00:50:00|970.7|965.7|970.7|965.7|971.1|966.1|970.6|965.6|98
1654044900000|2022-06-01 00:55:00|970.8|965.8|970.4|965.4|970.9|965.9|970.1|965.1|98
1654045200000|2022-06-01 01:00:00|970.3|965.3|970.8|965.8|970.8|965.8|969.8|964.8|119
1654045500000|2022-06-01 01:05:00|970.6|965.6|971.1|966.1|971.2|966.2|970.2|965.2|95
1654045800000|2022-06-01 01:10:00|971|966|971.6|966.6|972|967|970.8|965.8|102
1654046100000|2022-06-01 01:15:00|971.7|966.7|971.3|966.3|972.1|967.1|971|966|131
1654046400000|2022-06-01 01:20:00|971.7|966.7|971.6|966.6|972.2|967.2|970.9|965.9|118
1654046700000|2022-06-01 01:25:00|971.7|966.7|971.6|966.6|972.2|967.2|971.4|966.4|75
1654047000000|2022-06-01 01:30:00|971.5|966.5|969.9|964.9|971.6|966.6|969.3|964.3|199
1654047300000|2022-06-01 01:35:00|969.8|964.8|968.8|963.8|969.9|964.9|968.2|963.2|120
1654047600000|2022-06-01 01:40:00|968.7|963.7|968.5|963.5|968.7|963.7|968|963|110
1654047900000|2022-06-01 01:45:00|968.4|963.4|969.2|964.2|969.3|964.3|968.3|963.3|83
1654048200000|2022-06-01 01:50:00|969.4|964.4|970.4|965.4|970.4|965.4|969.1|964.1|86
1654048500000|2022-06-01 01:55:00|970.3|965.3|970.2|965.2|971.1|966.1|970|965|127
1654048800000|2022-06-01 02:00:00|970.1|965.1|970.5|965.5|970.5|965.5|969.7|964.7|163
1654049100000|2022-06-01 02:05:00|970.4|965.4|970.7|965.7|971.1|966.1|970.2|965.2|283
1654049400000|2022-06-01 02:10:00|970.8|965.8|971.5|966.5|972.2|967.2|970.7|965.7|51
1654049700000|2022-06-01 02:15:00|971.6|966.6|972.5|967.5|972.8|967.8|971.6|966.6|35
1654050000000|2022-06-01 02:20:00|972.6|967.6|973.2|968.2|973.4|968.4|972.6|967.6|131
1654050300000|2022-06-01 02:25:00|973.1|968.1|973.6|968.6|973.8|968.8|973.1|968.1|41
1654050600000|2022-06-01 02:30:00|973.5|968.5|974.7|969.7|974.7|969.7|973.2|968.2|399
1654050900000|2022-06-01 02:35:00|974.3|969.3|975.1|970.1|975.3|970.3|974.1|969.1|319
1654051200000|2022-06-01 02:40:00|975.2|970.2|974.8|969.8|975.6|970.6|974.7|969.7|74
1654051500000|2022-06-01 02:45:00|974.9|969.9|975|970|975.8|970.8|974.7|969.7|72
1654051800000|2022-06-01 02:50:00|975.1|970.1|974.6|969.6|975.1|970.1|973.9|968.9|67
1654052100000|2022-06-01 02:55:00|974.7|969.7|974.8|969.8|974.9|969.9|974.3|969.3|62
1654052400000|2022-06-01 03:00:00|974.7|969.7|973.9|968.9|974.8|969.8|973.7|968.7|37
1654052700000|2022-06-01 03:05:00|973.8|968.8|972.4|967.4|974|969|972.3|967.3|39
1654053000000|2022-06-01 03:10:00|972.5|967.5|973|968|973.1|968.1|972.3|967.3|18
1654053300000|2022-06-01 03:15:00|972.9|967.9|973.5|968.5|973.7|968.7|972.9|967.9|28
1654053600000|2022-06-01 03:20:00|973.6|968.6|973.6|968.6|973.7|968.7|973.3|968.3|57
1654053900000|2022-06-01 03:25:00|973.5|968.5|976.9|971.9|977|972|973.4|968.4|46
1654054200000|2022-06-01 03:30:00|976.8|971.8|976.5|971.5|976.8|971.8|976.4|971.4|21
1654054500000|2022-06-01 03:35:00|976.1|971.1|975.6|970.6|976.2|971.2|975|970|78
1654054800000|2022-06-01 03:40:00|975.5|970.5|975.1|970.1|975.7|970.7|975.1|970.1|30
1654055100000|2022-06-01 03:45:00|975.2|970.2|974.9|969.9|975.6|970.6|974.8|969.8|45
1654055400000|2022-06-01 03:50:00|974.8|969.8|974.5|969.5|974.8|969.8|974.2|969.2|30
1654055700000|2022-06-01 03:55:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|12
1654056000000|2022-06-01 04:00:00|974.4|969.4|973.5|968.5|974.6|969.6|973.5|968.5|32
1654056300000|2022-06-01 04:05:00|973.4|968.4|971.6|966.6|973.5|968.5|971.5|966.5|74
1654056600000|2022-06-01 04:10:00|971.5|966.5|971.2|966.2|971.9|966.9|970.9|965.9|129
1654056900000|2022-06-01 04:15:00|971.3|966.3|971.5|966.5|971.6|966.6|970.5|965.5|49
1654057200000|2022-06-01 04:20:00|971.3|966.3|971|966|971.4|966.4|970.8|965.8|48
1654057500000|2022-06-01 04:25:00|971.1|966.1|971|966|971.2|966.2|970.9|965.9|99
1654057800000|2022-06-01 04:30:00|971.1|966.1|970.8|965.8|971.6|966.6|970.8|965.8|38
1654058100000|2022-06-01 04:35:00|970.9|965.9|970.9|965.9|971|966|970.3|965.3|56
1654058400000|2022-06-01 04:40:00|971|966|971.1|966.1|971.2|966.2|970.8|965.8|35
1654058700000|2022-06-01 04:45:00|971|966|970.4|965.4|971.1|966.1|970.2|965.2|86
1654059000000|2022-06-01 04:50:00|970.3|965.3|970.6|965.6|970.8|965.8|970.1|965.1|104
1654059300000|2022-06-01 04:55:00|970.4|965.4|971.4|966.4|971.4|966.4|970.4|965.4|24
1654059600000|2022-06-01 05:00:00|971.3|966.3|971.5|966.5|972.3|967.3|971.2|966.2|59
1654059900000|2022-06-01 05:05:00|971.4|966.4|972.2|967.2|973.4|968.4|971.4|966.4|91
1654060200000|2022-06-01 05:10:00|972.3|967.3|971.3|966.3|972.3|967.3|971.2|966.2|114
1654060500000|2022-06-01 05:15:00|971.5|966.5|971.1|966.1|971.7|966.7|971|966|61
1654060800000|2022-06-01 05:20:00|971.2|966.2|970.9|965.9|971.3|966.3|970.4|965.4|37
1654061100000|2022-06-01 05:25:00|971|966|971.7|966.7|972.1|967.1|970.9|965.9|73
1654061400000|2022-06-01 05:30:00|971.6|966.6|971.1|966.1|971.9|966.9|970.1|965.1|102
1654061700000|2022-06-01 05:35:00|971|966|971.3|966.3|971.3|966.3|971|966|48
1654062000000|2022-06-01 05:40:00|971.4|966.4|972.2|967.2|972.4|967.4|971.4|966.4|45
1654062300000|2022-06-01 05:45:00|972.3|967.3|970.6|965.6|972.4|967.4|970|965|248
1654062600000|2022-06-01 05:50:00|970.7|965.7|970.4|965.4|970.8|965.8|970.3|965.3|53
1654062900000|2022-06-01 05:55:00|970.5|965.5|970.1|965.1|970.6|965.6|969.8|964.8|48
1654063200000|2022-06-01 06:00:00|970|965|970.7|965.7|970.8|965.8|969.3|964.3|89
1654063500000|2022-06-01 06:05:00|970.5|965.5|971.1|966.1|971.2|966.2|970.5|965.5|71
1654063800000|2022-06-01 06:10:00|971.2|966.2|972|967|972.4|967.4|971|966|75
1654064100000|2022-06-01 06:15:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|76
1654064400000|2022-06-01 06:20:00|971.5|966.5|972.6|967.6|972.6|967.6|971.3|966.3|102
1654064700000|2022-06-01 06:25:00|972.4|967.4|971.9|966.9|972.6|967.6|971.7|966.7|58
1654065000000|2022-06-01 06:30:00|972|967|971.4|966.4|972|967|970.7|965.7|54
1654065300000|2022-06-01 06:35:00|971.3|966.3|972.9|967.9|973.1|968.1|971.2|966.2|67
1654065600000|2022-06-01 06:40:00|973.2|968.2|973.9|968.9|974|969|972.6|967.6|81
1654065900000|2022-06-01 06:45:00|974|969|974.2|969.2|974.2|969.2|973.5|968.5|48
1654066200000|2022-06-01 06:50:00|974.1|969.1|974.7|969.7|974.9|969.9|973.7|968.7|25
1654066500000|2022-06-01 06:55:00|974.6|969.6|974.7|969.7|975.3|970.3|974|969|83
1654066800000|2022-06-01 07:00:00|974.6|969.6|977.7|972.7|978.2|973.2|974.6|969.6|116
1654067100000|2022-06-01 07:05:00|977.6|972.6|978.4|973.4|979|974|977|972|114
1654067400000|2022-06-01 07:10:00|978.5|973.5|979.7|974.7|980.5|975.5|978.1|973.1|135
1654067700000|2022-06-01 07:15:00|979.6|974.6|981.1|976.1|981.9|976.9|979.6|974.6|146
1654068000000|2022-06-01 07:20:00|981|976|981.5|976.5|982.2|977.2|980.4|975.4|128
1654068300000|2022-06-01 07:25:00|981.4|976.4|978.6|973.6|981.5|976.5|978.3|973.3|121
1654068600000|2022-06-01 07:30:00|978.1|973.1|977|972|979.3|974.3|976.1|971.1|146
1654068900000|2022-06-01 07:35:00|976.9|971.9|976.6|971.6|977.7|972.7|976.6|971.6|98
1654069200000|2022-06-01 07:40:00|976.3|971.3|975.5|970.5|976.3|971.3|975.2|970.2|78
1654069500000|2022-06-01 07:45:00|975.3|970.3|976.3|971.3|976.3|971.3|974.5|969.5|83
1654069800000|2022-06-01 07:50:00|976.2|971.2|976.3|971.3|976.9|971.9|976.2|971.2|82
1654070100000|2022-06-01 07:55:00|976.4|971.4|976.2|971.2|977.5|972.5|976.2|971.2|78
1654070400000|2022-06-01 08:00:00|976.3|971.3|976.8|971.8|976.8|971.8|975.3|970.3|61
1654070700000|2022-06-01 08:05:00|976.9|971.9|978.4|973.4|978.5|973.5|976.6|971.6|94
1654071000000|2022-06-01 08:10:00|978.5|973.5|979.2|974.2|979.4|974.4|978.1|973.1|55
1654071300000|2022-06-01 08:15:00|979.3|974.3|978.3|973.3|979.9|974.9|978.2|973.2|117
1654071600000|2022-06-01 08:20:00|978.2|973.2|978.2|973.2|978.6|973.6|977.3|972.3|79
1654071900000|2022-06-01 08:25:00|978.1|973.1|976.5|971.5|978.1|973.1|976.3|971.3|80
1654072200000|2022-06-01 08:30:00|976.6|971.6|977.3|972.3|977.4|972.4|976.5|971.5|61
1654072500000|2022-06-01 08:35:00|977.1|972.1|977.7|972.7|977.9|972.9|977.1|972.1|60
1654072800000|2022-06-01 08:40:00|977.6|972.6|977.1|972.1|977.8|972.8|977.1|972.1|82
1654073100000|2022-06-01 08:45:00|977.2|972.2|975.2|970.2|977.8|972.8|974.9|969.9|92
1654073400000|2022-06-01 08:50:00|975.3|970.3|976|971|976.3|971.3|975.1|970.1|85
1654073700000|2022-06-01 08:55:00|976.1|971.1|974.2|969.2|976.1|971.1|974|969|112
1654074000000|2022-06-01 09:00:00|974.3|969.3|974.2|969.2|975.2|970.2|973.9|968.9|137
1654074300000|2022-06-01 09:05:00|974.3|969.3|973.3|968.3|974.7|969.7|972.7|967.7|86
1654074600000|2022-06-01 09:10:00|973.1|968.1|973.6|968.6|973.8|968.8|972.4|967.4|131
1654074900000|2022-06-01 09:15:00|973.5|968.5|973.8|968.8|974.1|969.1|972.8|967.8|95
1654075200000|2022-06-01 09:20:00|973.7|968.7|976|971|976|971|973.4|968.4|66
1654075500000|2022-06-01 09:25:00|976.2|971.2|975.7|970.7|976.5|971.5|975.6|970.6|56
1654075800000|2022-06-01 09:30:00|975.8|970.8|975.8|970.8|976.4|971.4|975.5|970.5|64
1654076100000|2022-06-01 09:35:00|976|971|975.9|970.9|976.1|971.1|975.4|970.4|43
1654076400000|2022-06-01 09:40:00|976|971|976.5|971.5|976.5|971.5|975.9|970.9|50
1654076700000|2022-06-01 09:45:00|976.6|971.6|977.3|972.3|977.4|972.4|976.3|971.3|56
1654077000000|2022-06-01 09:50:00|977.2|972.2|977|972|977.3|972.3|976.4|971.4|42
1654077300000|2022-06-01 09:55:00|977.2|972.2|978|973|978|973|976.6|971.6|27
1654077600000|2022-06-01 10:00:00|977.9|972.9|979.6|974.6|979.8|974.8|977.9|972.9|76
1654077900000|2022-06-01 10:05:00|979.7|974.7|979.3|974.3|980.1|975.1|978.9|973.9|90
1654078200000|2022-06-01 10:10:00|979.5|974.5|979.4|974.4|979.8|974.8|978.9|973.9|87
1654078500000|2022-06-01 10:15:00|979.5|974.5|978.1|973.1|979.7|974.7|977.9|972.9|82
1654078800000|2022-06-01 10:20:00|978|973|979.1|974.1|979.7|974.7|977.8|972.8|62
1654079100000|2022-06-01 10:25:00|979.2|974.2|980.2|975.2|980.2|975.2|979|974|78
1654079400000|2022-06-01 10:30:00|980.1|975.1|980.8|975.8|980.8|975.8|980|975|87
1654079700000|2022-06-01 10:35:00|980.9|975.9|981.9|976.9|982.2|977.2|980.7|975.7|86
1654080000000|2022-06-01 10:40:00|982|977|981.6|976.6|982.2|977.2|981.2|976.2|92
1654080300000|2022-06-01 10:45:00|981.8|976.8|980.9|975.9|982.1|977.1|980.7|975.7|51
1654080600000|2022-06-01 10:50:00|981|976|981|976|981.3|976.3|980.7|975.7|66
1654080900000|2022-06-01 10:55:00|981.2|976.2|981.5|976.5|981.8|976.8|981|976|109
1654081200000|2022-06-01 11:00:00|981.6|976.6|981.1|976.1|982.6|977.6|980.6|975.6|92
1654081500000|2022-06-01 11:05:00|981|976|983.8|978.8|984|979|980.7|975.7|68
1654081800000|2022-06-01 11:10:00|983.7|978.7|983.1|978.1|984.2|979.2|982.6|977.6|106
1654082100000|2022-06-01 11:15:00|983|978|981.1|976.1|983|978|980.9|975.9|116
1654082400000|2022-06-01 11:20:00|981.2|976.2|981.4|976.4|981.9|976.9|980.8|975.8|79
1654082700000|2022-06-01 11:25:00|981.3|976.3|982.1|977.1|982.6|977.6|981.2|976.2|79
1654083000000|2022-06-01 11:30:00|982.2|977.2|981|976|982.4|977.4|981|976|81
1654083300000|2022-06-01 11:35:00|981.1|976.1|981.1|976.1|981.8|976.8|980.7|975.7|110
1654083600000|2022-06-01 11:40:00|981.2|976.2|981.9|976.9|981.9|976.9|980.6|975.6|65
1654083900000|2022-06-01 11:45:00|982|977|982.4|977.4|982.5|977.5|981.5|976.5|52
1654084200000|2022-06-01 11:50:00|982.3|977.3|981.8|976.8|982.4|977.4|981.7|976.7|66
1654084500000|2022-06-01 11:55:00|981.6|976.6|982.2|977.2|982.7|977.7|981.2|976.2|84
1654084800000|2022-06-01 12:00:00|982.3|977.3|983.5|978.5|984|979|981.9|976.9|91
1654085100000|2022-06-01 12:05:00|983.4|978.4|985.2|980.2|986.3|981.3|983.4|978.4|136
1654085400000|2022-06-01 12:10:00|985.3|980.3|988.1|983.1|988.1|983.1|984.6|979.6|153
1654085700000|2022-06-01 12:15:00|988.2|983.2|988.3|983.3|988.7|983.7|987.8|982.8|170
1654086000000|2022-06-01 12:20:00|988.4|983.4|989.4|984.4|991.2|986.2|988.1|983.1|301
1654086300000|2022-06-01 12:25:00|989.3|984.3|990.8|985.8|993|988|989.2|984.2|275
1654086600000|2022-06-01 12:30:00|991|986|993.6|988.6|993.9|988.9|990.8|985.8|121
1654086900000|2022-06-01 12:35:00|993.5|988.5|994.4|989.4|994.8|989.8|991.5|986.5|249
1654087200000|2022-06-01 12:40:00|994.5|989.5|995.5|990.5|995.6|990.6|993.6|988.6|185
1654087500000|2022-06-01 12:45:00|995.6|990.6|996.1|991.1|996.2|991.2|994.9|989.9|162
1654087800000|2022-06-01 12:50:00|996.3|991.3|996.1|991.1|996.6|991.6|995.6|990.6|166
1654088100000|2022-06-01 12:55:00|996.2|991.2|993.4|988.4|996.2|991.2|993.3|988.3|185
1654088400000|2022-06-01 13:00:00|993.5|988.5|995.2|990.2|996.5|991.5|993.5|988.5|301
1654088700000|2022-06-01 13:05:00|995.3|990.3|995.3|990.3|996|991|993.7|988.7|202
1654089000000|2022-06-01 13:10:00|995.4|990.4|994|989|996.4|991.4|993.8|988.8|197
1654089300000|2022-06-01 13:15:00|993.9|988.9|994.3|989.3|994.8|989.8|992.6|987.6|200
1654089600000|2022-06-01 13:20:00|994.4|989.4|996.2|991.2|996.3|991.3|994.2|989.2|157
1654089900000|2022-06-01 13:25:00|996.3|991.3|1001.3|996.3|1001.4|996.4|994.9|989.9|189
1654090200000|2022-06-01 13:30:00|1001.2|996.2|1003.3|998.3|1003.3|998.3|1000.4|995.4|331
1654090500000|2022-06-01 13:35:00|1003.2|998.2|1005.4|1000.4|1005.5|1000.5|1003.2|998.2|227
1654090800000|2022-06-01 13:40:00|1005.2|1000.2|1006.7|1001.7|1007.4|1002.4|1005.2|1000.2|234
1654091100000|2022-06-01 13:45:00|1006.8|1001.8|1007.9|1002.9|1008.6|1003.6|1005.9|1000.9|276
1654091400000|2022-06-01 13:50:00|1008.1|1003.1|1009|1004|1011.3|1006.3|1007.8|1002.8|239
1654091700000|2022-06-01 13:55:00|1009.3|1004.3|1003.6|998.6|1009.3|1004.3|1003.2|998.2|203
1654092000000|2022-06-01 14:00:00|1003|998|996.4|991.4|1003.8|998.8|996.4|991.4|491
1654092300000|2022-06-01 14:05:00|996.7|991.7|992.8|987.8|997.5|992.5|992.3|987.3|478
1654092600000|2022-06-01 14:10:00|992.6|987.6|990.5|985.5|993|988|986.2|981.2|400
1654092900000|2022-06-01 14:15:00|990.8|985.8|988.7|983.7|990.9|985.9|986.6|981.6|366
1654093200000|2022-06-01 14:20:00|988.8|983.8|986.5|981.5|989.3|984.3|986.2|981.2|343
1654093500000|2022-06-01 14:25:00|986.4|981.4|985|980|987.7|982.7|983.4|978.4|253
1654093800000|2022-06-01 14:30:00|984.9|979.9|984.4|979.4|985.9|980.9|982|977|369
1654094100000|2022-06-01 14:35:00|984.1|979.1|981.9|976.9|984.1|979.1|981.7|976.7|211
1654094400000|2022-06-01 14:40:00|981.8|976.8|987.4|982.4|987.4|982.4|981.5|976.5|223
1654094700000|2022-06-01 14:45:00|987.1|982.1|988.1|983.1|988.7|983.7|986.1|981.1|220
1654095000000|2022-06-01 14:50:00|988|983|990.1|985.1|990.2|985.2|987.4|982.4|169
1654095300000|2022-06-01 14:55:00|990|985|990|985|991.3|986.3|989.5|984.5|185
1654095600000|2022-06-01 15:00:00|989.9|984.9|992.8|987.8|993.3|988.3|989.7|984.7|208
1654095900000|2022-06-01 15:05:00|992.9|987.9|992.1|987.1|993.4|988.4|991.6|986.6|209
1654096200000|2022-06-01 15:10:00|991.9|986.9|996.4|991.4|997.3|992.3|991.5|986.5|175
1654096500000|2022-06-01 15:15:00|996.3|991.3|992.2|987.2|996.7|991.7|992.2|987.2|166
1654096800000|2022-06-01 15:20:00|992.7|987.7|991.8|986.8|992.7|987.7|988.9|983.9|178
1654097100000|2022-06-01 15:25:00|991.7|986.7|992|987|992.1|987.1|989.8|984.8|145
1654097400000|2022-06-01 15:30:00|992.1|987.1|991.6|986.6|992.1|987.1|990.5|985.5|137
1654097700000|2022-06-01 15:35:00|991.7|986.7|993.3|988.3|993.4|988.4|991.3|986.3|133
1654098000000|2022-06-01 15:40:00|993.1|988.1|996.2|991.2|996.8|991.8|992.8|987.8|127
1654098300000|2022-06-01 15:45:00|996|991|996.7|991.7|997.4|992.4|995.5|990.5|174
1654098600000|2022-06-01 15:50:00|996.8|991.8|997|992|997|992|995.2|990.2|146
1654098900000|2022-06-01 15:55:00|996.9|991.9|1001.2|996.2|1001.7|996.7|996.8|991.8|202
1654099200000|2022-06-01 16:00:00|1001|996|999.4|994.4|1001.1|996.1|998.7|993.7|194
1654099500000|2022-06-01 16:05:00|999.6|994.6|1002|997|1002|997|998.7|993.7|137
1654099800000|2022-06-01 16:10:00|1001.9|996.9|1000.1|995.1|1001.9|996.9|998.7|993.7|127
1654100100000|2022-06-01 16:15:00|1000|995|1000.7|995.7|1001.2|996.2|999.8|994.8|114
1654100400000|2022-06-01 16:20:00|1000.5|995.5|1001.5|996.5|1001.7|996.7|999.8|994.8|98
1654100700000|2022-06-01 16:25:00|1001.6|996.6|1000.8|995.8|1001.8|996.8|1000.7|995.7|116
1654101000000|2022-06-01 16:30:00|1000.9|995.9|1002|997|1002.1|997.1|1000.2|995.2|102
1654101300000|2022-06-01 16:35:00|1002.1|997.1|1003.5|998.5|1003.6|998.6|1002|997|110
1654101600000|2022-06-01 16:40:00|1003.2|998.2|1006.2|1001.2|1006.4|1001.4|1003.1|998.1|185
1654101900000|2022-06-01 16:45:00|1006.1|1001.1|1005.5|1000.5|1007|1002|1005.4|1000.4|143
1654102200000|2022-06-01 16:50:00|1005.4|1000.4|1005.4|1000.4|1006|1001|1004.9|999.9|134
1654102500000|2022-06-01 16:55:00|1005.6|1000.6|1005.9|1000.9|1006.6|1001.6|1005.5|1000.5|140
1654102800000|2022-06-01 17:00:00|1005.6|1000.6|1002.8|997.8|1005.9|1000.9|1001.9|996.9|250
1654103100000|2022-06-01 17:05:00|1002.9|997.9|1003.2|998.2|1003.3|998.3|1001.5|996.5|86
1654103400000|2022-06-01 17:10:00|1003.5|998.5|1002.3|997.3|1004.5|999.5|1001.8|996.8|112
1654103700000|2022-06-01 17:15:00|1002.4|997.4|1003|998|1003.3|998.3|1002.2|997.2|109
1654104000000|2022-06-01 17:20:00|1002.9|997.9|1002.6|997.6|1003|998|1002|997|108
1654104300000|2022-06-01 17:25:00|1002.7|997.7|1003.2|998.2|1003.4|998.4|1002.1|997.1|132
1654104600000|2022-06-01 17:30:00|1003.1|998.1|1001.9|996.9|1003.3|998.3|1001.9|996.9|92
1654104900000|2022-06-01 17:35:00|1002|997|1002|997|1002.5|997.5|1001.8|996.8|82
1654105200000|2022-06-01 17:40:00|1002.1|997.1|1002.7|997.7|1002.8|997.8|1002|997|88
1654105500000|2022-06-01 17:45:00|1002.8|997.8|1003.3|998.3|1003.6|998.6|1002.5|997.5|94
1654105800000|2022-06-01 17:50:00|1003.4|998.4|1002.1|997.1|1003.6|998.6|1002|997|112
1654106100000|2022-06-01 17:55:00|1002.3|997.3|1002.4|997.4|1003.1|998.1|1002.3|997.3|62
1654106400000|2022-06-01 18:00:00|1002.6|997.6|1002.5|997.5|1002.7|997.7|1002.1|997.1|164
1654106700000|2022-06-01 18:05:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.1|997.1|120
1654107000000|2022-06-01 18:10:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.3|997.3|99
1654107300000|2022-06-01 18:15:00|1002.5|997.5|1001.7|996.7|1002.7|997.7|1001.7|996.7|96
1654107600000|2022-06-01 18:20:00|1001.8|996.8|1001.9|996.9|1002.8|997.8|1001.5|996.5|84
1654107900000|2022-06-01 18:25:00|1002.2|997.2|1002.2|997.2|1002.8|997.8|1001.6|996.6|160
1654108200000|2022-06-01 18:30:00|1002.3|997.3|1001.5|996.5|1002.6|997.6|1000.3|995.3|106
1654108500000|2022-06-01 18:35:00|1001.3|996.3|1002.4|997.4|1002.5|997.5|1001.3|996.3|103
1654108800000|2022-06-01 18:40:00|1002|997|1002.3|997.3|1002.7|997.7|1001.7|996.7|90
1654109100000|2022-06-01 18:45:00|1002.4|997.4|1001.4|996.4|1002.5|997.5|1001.1|996.1|62
1654109400000|2022-06-01 18:50:00|1001.8|996.8|1001.7|996.7|1002.5|997.5|1001.6|996.6|94
1654109700000|2022-06-01 18:55:00|1001.8|996.8|1002.1|997.1|1002.3|997.3|1001.8|996.8|64
1654110000000|2022-06-01 19:00:00|1002|997|1001.4|996.4|1002.2|997.2|1001.2|996.2|78
1654110300000|2022-06-01 19:05:00|1001.5|996.5|1001.9|996.9|1002.6|997.6|1001.3|996.3|61
1654110600000|2022-06-01 19:10:00|1002|997|1002|997|1002.2|997.2|1001.6|996.6|44
1654110900000|2022-06-01 19:15:00|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.6|996.6|69
1654111200000|2022-06-01 19:20:00|1002.1|997.1|1002.1|997.1|1002.2|997.2|1001.7|996.7|63
1654111500000|2022-06-01 19:25:00|1002.2|997.2|1001.2|996.2|1002.3|997.3|1001.2|996.2|61
1654111800000|2022-06-01 19:30:00|1001.3|996.3|1000.4|995.4|1001.3|996.3|1000.4|995.4|69
1654112100000|2022-06-01 19:35:00|1000.3|995.3|1000.9|995.9|1001|996|1000|995|64
1654112400000|2022-06-01 19:40:00|1001|996|1000.2|995.2|1001.1|996.1|1000.1|995.1|71
1654112700000|2022-06-01 19:45:00|1000|995|1000.6|995.6|1000.6|995.6|999.7|994.7|46
1654113000000|2022-06-01 19:50:00|1000.7|995.7|1000.6|995.6|1001.1|996.1|1000.4|995.4|75
1654113300000|2022-06-01 19:55:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.1|995.1|122
1654113600000|2022-06-01 20:00:00|1000.3|995.3|1000.3|995.3|1000.5|995.5|1000.2|995.2|42
1654113900000|2022-06-01 20:05:00|1000.2|995.2|999.9|994.9|1000.3|995.3|999.9|994.9|25
1654114200000|2022-06-01 20:10:00|1000|995|999.8|994.8|1000|995|999.7|994.7|26
1654114500000|2022-06-01 20:15:00|999.7|994.7|999.6|994.6|999.8|994.8|999.6|994.6|18
1654114800000|2022-06-01 20:20:00|999.7|994.7|1000.6|995.6|1000.6|995.6|999.7|994.7|9
1654115100000|2022-06-01 20:25:00|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|23
1654115400000|2022-06-01 20:30:00|1000.8|995.8|1001.4|996.4|1001.7|996.7|1000.8|995.8|41
1654115700000|2022-06-01 20:35:00|1001.5|996.5|1001.1|996.1|1001.6|996.6|1001.1|996.1|19
1654116000000|2022-06-01 20:40:00|1001.2|996.2|1000.8|995.8|1001.2|996.2|1000.8|995.8|27
1654116300000|2022-06-01 20:45:00|1000.9|995.9|1000.7|995.7|1001.2|996.2|1000.6|995.6|14
1654116600000|2022-06-01 20:50:00|1000.9|995.9|1000.9|995.9|1001.2|996.2|1000.9|995.9|13
1654116900000|2022-06-01 20:55:00|1000.8|995.8|1005.7|994.7|1005.9|996.5|1000.5|989.5|25
1654120800000|2022-06-01 22:00:00|1005|994|1004.6|994.3|1005.1|994.3|1004.6|993.9|22
1654121100000|2022-06-01 22:05:00|1004.5|994|1001|996|1004.8|996.9|1000.8|994|23
1654121400000|2022-06-01 22:10:00|1001.1|996.1|1001.1|996.1|1001.2|996.2|1000.9|995.9|15
1654121700000|2022-06-01 22:15:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.3|996.3|9
1654122000000|2022-06-01 22:20:00|1001.5|996.5|1001.1|996.1|1001.6|996.6|1001.1|996.1|20
1654122300000|2022-06-01 22:25:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.8|995.8|24
1654122600000|2022-06-01 22:30:00|1001|996|1001|996|1001.1|996.1|1000.8|995.8|53
1654122900000|2022-06-01 22:35:00|1001.1|996.1|1001|996|1001.6|996.6|1001|996|16
1654123200000|2022-06-01 22:40:00|1001.2|996.2|1001.5|996.5|1001.6|996.6|1001.2|996.2|19
1654123500000|2022-06-01 22:45:00|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.4|996.4|17
1654123800000|2022-06-01 22:50:00|1001.7|996.7|1001.9|996.9|1002|997|1001.4|996.4|22
1654124100000|2022-06-01 22:55:00|1001.7|996.7|1001.5|996.5|1002|997|1001.2|996.2|30
1654124400000|2022-06-01 23:00:00|1001.4|996.4|1001.9|996.9|1002.1|997.1|1001.4|996.4|18
1654124700000|2022-06-01 23:05:00|1001.7|996.7|1001.3|996.3|1001.7|996.7|1001.3|996.3|32
1654125000000|2022-06-01 23:10:00|1001.4|996.4|1001.3|996.3|1001.6|996.6|1001|996|25
1654125300000|2022-06-01 23:15:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.2|996.2|28
1654125600000|2022-06-01 23:20:00|1001.4|996.4|1001.4|996.4|1002.1|997.1|1001.2|996.2|38
1654125900000|2022-06-01 23:25:00|1001.5|996.5|1002.1|997.1|1002.1|997.1|1001.4|996.4|16
1654126200000|2022-06-01 23:30:00|1002|997|1002.1|997.1|1002.2|997.2|1001.9|996.9|42
1654126500000|2022-06-01 23:35:00|1002.2|997.2|1001.7|996.7|1002.2|997.2|1001.5|996.5|33
1654126800000|2022-06-01 23:40:00|1001.8|996.8|998.7|993.7|1001.8|996.8|998.7|993.7|95
1654127100000|2022-06-01 23:45:00|998.8|993.8|1000.9|995.9|1000.9|995.9|998.7|993.7|72
1654127400000|2022-06-01 23:50:00|1000.7|995.7|999.8|994.8|1001|996|999.7|994.7|52
1654127700000|2022-06-01 23:55:00|1000|995|997.6|992.6|1000.1|995.1|997.5|992.5|93
1654128000000|2022-06-02 00:00:00|997.8|992.8|997.3|992.3|998.6|993.6|997|992|141
1654128300000|2022-06-02 00:05:00|997.2|992.2|994.5|989.5|997.2|992.2|994.5|989.5|93
1654128600000|2022-06-02 00:10:00|994.6|989.6|995.3|990.3|996|991|993.1|986|96
1654128900000|2022-06-02 00:15:00|995.1|990.1|997.9|992.9|997.9|992.9|995.1|990.1|114
1654129200000|2022-06-02 00:20:00|998|993|999.2|994.2|999.5|994.5|997.9|992.9|73
1654129500000|2022-06-02 00:25:00|999.1|994.1|999.1|994.1|999.3|994.3|998.6|993.6|53
1654129800000|2022-06-02 00:30:00|999.4|994.4|996.3|991.3|999.4|994.4|995.8|990.8|67
1654130100000|2022-06-02 00:35:00|996.6|991.6|997.3|992.3|997.3|992.3|996|991|59
1654130400000|2022-06-02 00:40:00|997.4|992.4|996|991|997.4|992.4|995.9|990.9|44
1654130700000|2022-06-02 00:45:00|996.1|991.1|995.7|990.7|996.6|991.6|995.7|990.7|86
1654131000000|2022-06-02 00:50:00|995.6|990.6|995.1|990.1|996.3|991.3|994.6|989.6|70
1654131300000|2022-06-02 00:55:00|994.8|989.8|994.3|989.3|995.8|990.8|994.2|989.2|71
1654131600000|2022-06-02 01:00:00|994.5|989.5|995.3|990.3|995.7|990.7|994.2|989.2|99
1654131900000|2022-06-02 01:05:00|995.2|990.2|995|990|996|991|994.7|989.7|100
1654132200000|2022-06-02 01:10:00|994.9|989.9|994.9|989.9|995.6|990.6|994.7|989.7|97
1654132500000|2022-06-02 01:15:00|994.7|989.7|994.5|989.5|995.2|990.2|993.8|988.8|91
1654132800000|2022-06-02 01:20:00|994.6|989.6|994.7|989.7|995.4|990.4|994.4|989.4|45
1654133100000|2022-06-02 01:25:00|994.6|989.6|995|990|995.6|990.6|994.6|989.6|102
1654133400000|2022-06-02 01:30:00|995.1|990.1|995.8|990.8|996.4|991.4|995|990|89
1654133700000|2022-06-02 01:35:00|995.9|990.9|996|991|996|991|995.3|990.3|71
1654134000000|2022-06-02 01:40:00|995.9|990.9|995.2|990.2|996|991|994.7|989.7|92
1654134300000|2022-06-02 01:45:00|995.3|990.3|995.6|990.6|995.9|990.9|994.7|989.7|73
1654134600000|2022-06-02 01:50:00|995.3|990.3|996.3|991.3|996.5|991.5|995.2|990.2|64
1654134900000|2022-06-02 01:55:00|996.4|991.4|996|991|996.6|991.6|995.8|990.8|65
1654135200000|2022-06-02 02:00:00|995.9|990.9|993.5|988.5|995.9|990.9|993.4|988.4|167
1654135500000|2022-06-02 02:05:00|993.6|988.6|992.5|987.5|994.2|989.2|992.4|987.4|74
1654135800000|2022-06-02 02:10:00|992.4|987.4|992.9|987.9|993.5|988.5|992.3|987.3|121
1654136100000|2022-06-02 02:15:00|992.8|987.8|994.5|989.5|995.4|990.4|992.8|987.8|112
1654136400000|2022-06-02 02:20:00|994.6|989.6|993|988|994.8|989.8|992.9|987.9|140
1654136700000|2022-06-02 02:25:00|993.1|988.1|993|988|994.1|989.1|992.9|987.9|80
1654137000000|2022-06-02 02:30:00|993.1|988.1|992.4|987.4|993.2|988.2|992.2|987.2|139
1654137300000|2022-06-02 02:35:00|992.2|987.2|994.3|989.3|994.9|989.9|992.2|987.2|379
1654137600000|2022-06-02 02:40:00|994.2|989.2|994.4|989.4|995|990|993.9|988.9|272
1654137900000|2022-06-02 02:45:00|994.5|989.5|993.9|988.9|994.6|989.6|993.4|988.4|157
1654138200000|2022-06-02 02:50:00|993.8|988.8|993.6|988.6|994.1|989.1|993.2|988.2|109
1654138500000|2022-06-02 02:55:00|993.5|988.5|993.1|988.1|993.6|988.6|992.3|987.3|100
1654138800000|2022-06-02 03:00:00|993|988|993.4|988.4|993.4|988.4|992.9|987.9|84
1654139100000|2022-06-02 03:05:00|993.6|988.6|994.6|989.6|995.2|990.2|993.2|988.2|61
1654139400000|2022-06-02 03:10:00|994.5|989.5|994.2|989.2|994.7|989.7|993.9|988.9|22
1654139700000|2022-06-02 03:15:00|994.3|989.3|994.7|989.7|994.8|989.8|994.2|989.2|33
1654140000000|2022-06-02 03:20:00|994.8|989.8|994.8|989.8|995.1|990.1|994.7|989.7|38
1654140300000|2022-06-02 03:25:00|994.9|989.9|994.9|989.9|995.1|990.1|994.7|989.7|48
1654140600000|2022-06-02 03:30:00|995|990|994.2|989.2|995|990|994.2|989.2|34
1654140900000|2022-06-02 03:35:00|994.1|989.1|993.2|988.2|994.4|989.4|993.2|988.2|26
1654141200000|2022-06-02 03:40:00|993.1|988.1|993|988|993.3|988.3|992.7|987.7|43
1654141500000|2022-06-02 03:45:00|992.9|987.9|993.1|988.1|993.3|988.3|992.8|987.8|57
1654141800000|2022-06-02 03:50:00|993|988|991.5|986.5|993.1|988.1|991.5|986.5|27
1654142100000|2022-06-02 03:55:00|991.4|986.4|991.2|986.2|991.7|986.7|990.9|985.9|162
1654142400000|2022-06-02 04:00:00|991.4|986.4|991.2|986.2|991.8|986.8|991.1|986.1|27
1654142700000|2022-06-02 04:05:00|991.3|986.3|990.5|985.5|992.1|987.1|990.1|985.1|85
1654143000000|2022-06-02 04:10:00|990.4|985.4|990.5|985.5|991.2|986.2|990.4|985.4|54
1654143300000|2022-06-02 04:15:00|990.4|985.4|991.8|986.8|991.8|986.8|990.4|985.4|32
1654143600000|2022-06-02 04:20:00|991.6|986.6|991.2|986.2|991.7|986.7|991.1|986.1|49
1654143900000|2022-06-02 04:25:00|991.1|986.1|989.1|984.1|991.1|986.1|989.1|984.1|90
1654144200000|2022-06-02 04:30:00|989.5|984.5|990.5|985.5|990.9|985.9|989.2|984.2|221
1654144500000|2022-06-02 04:35:00|990.7|985.7|990.6|985.6|991|986|990.3|985.3|95
1654144800000|2022-06-02 04:40:00|990.7|985.7|990.9|985.9|991.3|986.3|990.6|985.6|229
1654145100000|2022-06-02 04:45:00|991.1|986.1|992|987|992.3|987.3|990.9|985.9|72
1654145400000|2022-06-02 04:50:00|992.1|987.1|993.2|988.2|993.3|988.3|991.9|986.9|94
1654145700000|2022-06-02 04:55:00|993.1|988.1|993.1|988.1|993.7|988.7|992.9|987.9|39
1654146000000|2022-06-02 05:00:00|993|988|991.9|986.9|993.2|988.2|991.9|986.9|83
1654146300000|2022-06-02 05:05:00|992|987|991.7|986.7|992.7|987.7|991.6|986.6|76
1654146600000|2022-06-02 05:10:00|991.8|986.8|992.5|987.5|993.4|988.4|991.8|986.8|126
1654146900000|2022-06-02 05:15:00|992.6|987.6|992.5|987.5|992.7|987.7|991.4|986.4|85
1654147200000|2022-06-02 05:20:00|992.1|987.1|992.4|987.4|992.9|987.9|992.1|987.1|58
1654147500000|2022-06-02 05:25:00|992.5|987.5|993.4|988.4|993.8|988.8|992.2|987.2|60
1654147800000|2022-06-02 05:30:00|993.5|988.5|995.5|990.5|995.8|990.8|993.4|988.4|90
1654148100000|2022-06-02 05:35:00|995.6|990.6|996.9|991.9|997.1|992.1|995.1|990.1|96
1654148400000|2022-06-02 05:40:00|997|992|997.2|992.2|997.8|992.8|996.7|991.7|146
1654148700000|2022-06-02 05:45:00|997.3|992.3|998.8|993.8|998.9|993.9|997.2|992.2|106
1654149000000|2022-06-02 05:50:00|998.9|993.9|1000|995|1000.5|995.5|998.9|993.9|92
1654149300000|2022-06-02 05:55:00|1000.1|995.1|1000.9|995.9|1001|996|999.6|994.6|85
1654149600000|2022-06-02 06:00:00|1001|996|1001.1|996.1|1002.1|997.1|1000.5|995.5|116
1654149900000|2022-06-02 06:05:00|1001|996|1002|997|1002.4|997.4|1000.9|995.9|126
1654150200000|2022-06-02 06:10:00|1002.2|997.2|1002.4|997.4|1002.6|997.6|1001.7|996.7|168
1654150500000|2022-06-02 06:15:00|1002.5|997.5|1003.9|998.9|1003.9|998.9|1001.8|996.8|153
1654150800000|2022-06-02 06:20:00|1003.8|998.8|1004.9|999.9|1005.1|1000.1|1003.7|998.7|65
1654151100000|2022-06-02 06:25:00|1005|1000|1004.7|999.7|1005|1000|1004.3|999.3|98
1654151400000|2022-06-02 06:30:00|1004.8|999.8|1006.1|1001.1|1006.2|1001.2|1004.2|999.2|115
1654151700000|2022-06-02 06:35:00|1006.2|1001.2|1004.9|999.9|1006.2|1001.2|1004.7|999.7|102
1654152000000|2022-06-02 06:40:00|1005.1|1000.1|1007.1|1002.1|1007.2|1002.2|1005|1000|75
1654152300000|2022-06-02 06:45:00|1006.8|1001.8|1010.1|1005.1|1010.1|1005.1|1006.8|1001.8|119
1654152600000|2022-06-02 06:50:00|1010.4|1005.4|1009.5|1004.5|1011|1006|1009.3|1004.3|145
1654152900000|2022-06-02 06:55:00|1009.7|1004.7|1009.4|1004.4|1010.5|1005.5|1007.5|1002.5|107
1654153200000|2022-06-02 07:00:00|1009.5|1004.5|1010|1005|1010.7|1005.7|1008.9|1003.9|137
1654153500000|2022-06-02 07:05:00|1009.9|1004.9|1008.4|1003.4|1010.6|1005.6|1008.4|1003.4|105
1654153800000|2022-06-02 07:10:00|1008.3|1003.3|1008.7|1003.7|1009.7|1004.7|1008.2|1003.2|74
1654154100000|2022-06-02 07:15:00|1008.2|1003.2|1007.7|1002.7|1009.1|1004.1|1007.7|1002.7|80
1654154400000|2022-06-02 07:20:00|1007.6|1002.6|1007.4|1002.4|1007.8|1002.8|1006.4|1001.4|78
1654154700000|2022-06-02 07:25:00|1007.3|1002.3|1006.7|1001.7|1008.7|1003.7|1006.6|1001.6|94
1654155000000|2022-06-02 07:30:00|1006.5|1001.5|1007.7|1002.7|1007.7|1002.7|1005|1000|50
1654155300000|2022-06-02 07:35:00|1007.6|1002.6|1007|1002|1008.4|1003.4|1007|1002|86
1654155600000|2022-06-02 07:40:00|1007.1|1002.1|1005.6|1000.6|1008|1003|1005.6|1000.6|69
1654155900000|2022-06-02 07:45:00|1005.1|1000.1|1005.8|1000.8|1006.1|1001.1|1004.1|999.1|79
1654156200000|2022-06-02 07:50:00|1005.9|1000.9|1006.2|1001.2|1006.6|1001.6|1005.7|1000.7|71
1654156500000|2022-06-02 07:55:00|1006.1|1001.1|1006.6|1001.6|1006.7|1001.7|1005.8|1000.8|89
1654156800000|2022-06-02 08:00:00|1006.5|1001.5|1007.1|1002.1|1007.4|1002.4|1006.5|1001.5|85
1654157100000|2022-06-02 08:05:00|1007.2|1002.2|1007.9|1002.9|1007.9|1002.9|1006.9|1001.9|47
1654157400000|2022-06-02 08:10:00|1008|1003|1009.3|1004.3|1009.4|1004.4|1007.7|1002.7|95
1654157700000|2022-06-02 08:15:00|1009.2|1004.2|1008.6|1003.6|1009.4|1004.4|1008.2|1003.2|78
1654158000000|2022-06-02 08:20:00|1008.7|1003.7|1007.7|1002.7|1009.5|1004.5|1007.7|1002.7|62
1654158300000|2022-06-02 08:25:00|1007.4|1002.4|1008.1|1003.1|1008.4|1003.4|1007.3|1002.3|61
1654158600000|2022-06-02 08:30:00|1008|1003|1008.4|1003.4|1009.6|1004.6|1007.8|1002.8|80
1654158900000|2022-06-02 08:35:00|1008.5|1003.5|1007.7|1002.7|1009.6|1004.6|1007.7|1002.7|71
1654159200000|2022-06-02 08:40:00|1007.8|1002.8|1008.5|1003.5|1008.8|1003.8|1007.3|1002.3|60
1654159500000|2022-06-02 08:45:00|1008.6|1003.6|1009.5|1004.5|1009.8|1004.8|1008.5|1003.5|89
1654159800000|2022-06-02 08:50:00|1009.6|1004.6|1009.4|1004.4|1009.7|1004.7|1009.1|1004.1|68
1654160100000|2022-06-02 08:55:00|1009.3|1004.3|1009.1|1004.1|1009.8|1004.8|1008.4|1003.4|91
1654160400000|2022-06-02 09:00:00|1009|1004|1009|1004|1010.2|1005.2|1008.6|1003.6|104
1654160700000|2022-06-02 09:05:00|1008.9|1003.9|1008.3|1003.3|1009|1004|1007.7|1002.7|45
1654161000000|2022-06-02 09:10:00|1008.4|1003.4|1007.7|1002.7|1008.5|1003.5|1007|1002|72
1654161300000|2022-06-02 09:15:00|1007.8|1002.8|1008.5|1003.5|1008.7|1003.7|1007.2|1002.2|74
1654161600000|2022-06-02 09:20:00|1008.6|1003.6|1008.9|1003.9|1009.5|1004.5|1008.2|1003.2|86
1654161900000|2022-06-02 09:25:00|1009|1004|1009.3|1004.3|1009.6|1004.6|1009|1004|51
1654162200000|2022-06-02 09:30:00|1009.5|1004.5|1008.6|1003.6|1009.5|1004.5|1008.3|1003.3|75
1654162500000|2022-06-02 09:35:00|1008.7|1003.7|1008.9|1003.9|1009|1004|1008.3|1003.3|63
1654162800000|2022-06-02 09:40:00|1008.8|1003.8|1009.6|1004.6|1009.8|1004.8|1008.6|1003.6|51
1654163100000|2022-06-02 09:45:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1008.7|1003.7|70
1654163400000|2022-06-02 09:50:00|1009.5|1004.5|1009|1004|1009.9|1004.9|1008.7|1003.7|53
1654163700000|2022-06-02 09:55:00|1009.1|1004.1|1011.6|1006.6|1011.6|1006.6|1009|1004|62
1654164000000|2022-06-02 10:00:00|1011.7|1006.7|1011.8|1006.8|1012.2|1007.2|1011.3|1006.3|62
1654164300000|2022-06-02 10:05:00|1011.9|1006.9|1011.8|1006.8|1012.1|1007.1|1011.4|1006.4|103
1654164600000|2022-06-02 10:10:00|1011.9|1006.9|1010.4|1005.4|1011.9|1006.9|1009.8|1004.8|85
1654164900000|2022-06-02 10:15:00|1010.5|1005.5|1011|1006|1011.1|1006.1|1010.4|1005.4|64
1654165200000|2022-06-02 10:20:00|1011.2|1006.2|1011.1|1006.1|1011.4|1006.4|1010.6|1005.6|106
1654165500000|2022-06-02 10:25:00|1011|1006|1011|1006|1011.1|1006.1|1010.8|1005.8|82
1654165800000|2022-06-02 10:30:00|1011.1|1006.1|1010.6|1005.6|1011.2|1006.2|1010.4|1005.4|52
1654166100000|2022-06-02 10:35:00|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|62
1654166400000|2022-06-02 10:40:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.1|1005.1|69
1654166700000|2022-06-02 10:45:00|1010.8|1005.8|1011.7|1006.7|1011.9|1006.9|1010.8|1005.8|65
1654167000000|2022-06-02 10:50:00|1011.8|1006.8|1010.6|1005.6|1011.9|1006.9|1010.3|1005.3|89
1654167300000|2022-06-02 10:55:00|1010.5|1005.5|1011|1006|1011.2|1006.2|1010.1|1005.1|78
1654167600000|2022-06-02 11:00:00|1011.1|1006.1|1011|1006|1011.5|1006.5|1010.6|1005.6|55
1654167900000|2022-06-02 11:05:00|1011.1|1006.1|1010.3|1005.3|1011.1|1006.1|1010.1|1005.1|73
1654168200000|2022-06-02 11:10:00|1010.2|1005.2|1011.5|1006.5|1011.5|1006.5|1010.1|1005.1|72
1654168500000|2022-06-02 11:15:00|1011.6|1006.6|1012.9|1007.9|1012.9|1007.9|1011.4|1006.4|55
1654168800000|2022-06-02 11:20:00|1013.1|1008.1|1014.4|1009.4|1014.9|1009.9|1013.1|1008.1|60
1654169100000|2022-06-02 11:25:00|1014.5|1009.5|1013.4|1008.4|1014.7|1009.7|1013.4|1008.4|97
1654169400000|2022-06-02 11:30:00|1013.2|1008.2|1012|1007|1013.5|1008.5|1011.9|1006.9|106
1654169700000|2022-06-02 11:35:00|1012.1|1007.1|1012.9|1007.9|1012.9|1007.9|1011.6|1006.6|60
1654170000000|2022-06-02 11:40:00|1012.8|1007.8|1014|1009|1014.2|1009.2|1012.8|1007.8|68
1654170300000|2022-06-02 11:45:00|1013.8|1008.8|1013.6|1008.6|1014.3|1009.3|1013.4|1008.4|71
1654170600000|2022-06-02 11:50:00|1013.5|1008.5|1014|1009|1014.2|1009.2|1013.1|1008.1|53
1654170900000|2022-06-02 11:55:00|1013.9|1008.9|1013.4|1008.4|1014.1|1009.1|1013|1008|66
1654171200000|2022-06-02 12:00:00|1013.2|1008.2|1015.1|1010.1|1016.1|1011.1|1011.8|1006.8|203
1654171500000|2022-06-02 12:05:00|1014.8|1009.8|1014|1009|1015.8|1010.8|1012.1|1005.7|173
1654171800000|2022-06-02 12:10:00|1013.9|1008.9|1014.2|1009.2|1015|1010|1011.7|1006.7|205
1654172100000|2022-06-02 12:15:00|1014.3|1009.3|1014.6|1009.6|1017.1|1012.1|1013.4|1008.4|269
1654172400000|2022-06-02 12:20:00|1015.3|1010.3|1014.4|1009.4|1016.7|1011.7|1014.1|1009.1|256
1654172700000|2022-06-02 12:25:00|1014.3|1009.3|1011.8|1006.8|1014.6|1009.6|1010.8|1005.8|160
1654173000000|2022-06-02 12:30:00|1011.7|1006.7|1006.9|1001.9|1012|1007|1006.1|1001.1|344
1654173300000|2022-06-02 12:35:00|1007|1002|1010.5|1005.5|1011.3|1006.3|1006.9|1001.9|192
1654173600000|2022-06-02 12:40:00|1010.6|1005.6|1012.6|1007.6|1013.8|1008.8|1010.5|1005.5|224
1654173900000|2022-06-02 12:45:00|1012.5|1007.5|1010.6|1005.6|1014.4|1009.4|1010.6|1005.6|182
1654174200000|2022-06-02 12:50:00|1010.7|1005.7|1008.7|1003.7|1013.5|1008.5|1007|1002|249
1654174500000|2022-06-02 12:55:00|1008.5|1003.5|1008.1|1003.1|1009.3|1004.3|1006.2|1001.2|164
1654174800000|2022-06-02 13:00:00|1008.2|1003.2|1007.7|1002.7|1009.5|1004.5|1007.2|1002.2|182
1654175100000|2022-06-02 13:05:00|1007.8|1002.8|1009.6|1004.6|1011.2|1006.2|1006.9|1001.9|252
1654175400000|2022-06-02 13:10:00|1009.5|1004.5|1012.4|1007.4|1012.5|1007.5|1009.2|1004.2|171
1654175700000|2022-06-02 13:15:00|1012.3|1007.3|1011.3|1006.3|1012.7|1007.7|1010.9|1005.9|153
1654176000000|2022-06-02 13:20:00|1011.2|1006.2|1013.3|1008.3|1013.3|1008.3|1010.5|1005.5|183
1654176300000|2022-06-02 13:25:00|1013.1|1008.1|1011.1|1006.1|1014.5|1009.5|1010.9|1005.9|221
1654176600000|2022-06-02 13:30:00|1011.3|1006.3|1013.3|1008.3|1013.9|1008.9|1011.3|1006.3|322
1654176900000|2022-06-02 13:35:00|1013.2|1008.2|1015|1010|1015.1|1010.1|1012.7|1007.7|289
1654177200000|2022-06-02 13:40:00|1015.1|1010.1|1015.1|1010.1|1015.5|1010.5|1013.2|1008.2|303
1654177500000|2022-06-02 13:45:00|1015|1010|1014.2|1009.2|1015.2|1010.2|1013.1|1008.1|276
1654177800000|2022-06-02 13:50:00|1014.1|1009.1|1012.6|1007.6|1014.7|1009.7|1012.6|1007.6|222
1654178100000|2022-06-02 13:55:00|1012.8|1007.8|1013.1|1008.1|1013.3|1008.3|1010.9|1005.9|229
1654178400000|2022-06-02 14:00:00|1013|1008|1014.8|1009.8|1015|1010|1012.7|1007.7|263
1654178700000|2022-06-02 14:05:00|1014.5|1009.5|1015.4|1010.4|1015.6|1010.6|1014.4|1009.4|223
1654179000000|2022-06-02 14:10:00|1015.6|1010.6|1016.4|1011.4|1016.4|1011.4|1015.1|1010.1|239
1654179300000|2022-06-02 14:15:00|1016.3|1011.3|1017.4|1012.4|1017.6|1012.6|1016.2|1011.2|245
1654179600000|2022-06-02 14:20:00|1017.3|1012.3|1015.2|1010.2|1017.6|1012.6|1015.1|1010.1|262
1654179900000|2022-06-02 14:25:00|1015.1|1010.1|1013.9|1008.9|1015.5|1010.5|1013.7|1008.7|237
1654180200000|2022-06-02 14:30:00|1014.3|1009.3|1016.8|1011.8|1016.8|1011.8|1012.7|1007.7|156
1654180500000|2022-06-02 14:35:00|1016.7|1011.7|1016.2|1011.2|1017.1|1012.1|1016|1011|219
1654180800000|2022-06-02 14:40:00|1016.3|1011.3|1016.8|1011.8|1016.9|1011.9|1015.7|1010.7|163
1654181100000|2022-06-02 14:45:00|1017|1012|1017.1|1012.1|1017.3|1012.3|1015.6|1010.6|173
1654181400000|2022-06-02 14:50:00|1017.2|1012.2|1016.4|1011.4|1017.7|1012.7|1016.1|1011.1|225
1654181700000|2022-06-02 14:55:00|1016.5|1011.5|1017.3|1012.3|1017.8|1012.8|1016.5|1011.5|143
1654182000000|2022-06-02 15:00:00|1017.4|1012.4|1019.2|1014.2|1019.8|1014.8|1017.2|1012.2|144
1654182300000|2022-06-02 15:05:00|1019.4|1014.4|1020.5|1015.5|1020.7|1015.7|1019|1014|118
1654182600000|2022-06-02 15:10:00|1020.6|1015.6|1021.1|1016.1|1021.5|1016.5|1020.2|1015.2|142
1654182900000|2022-06-02 15:15:00|1021|1016|1022.1|1017.1|1022.1|1017.1|1020.5|1015.5|136
1654183200000|2022-06-02 15:20:00|1022.2|1017.2|1021.6|1016.6|1022.5|1017.5|1020.8|1015.8|126
1654183500000|2022-06-02 15:25:00|1021.7|1016.7|1023|1018|1023|1018|1021.1|1016.1|123
1654183800000|2022-06-02 15:30:00|1023.1|1018.1|1022.9|1017.9|1023.4|1018.4|1022|1017|125
1654184100000|2022-06-02 15:35:00|1023|1018|1023.6|1018.6|1023.9|1018.9|1022.5|1017.5|111
1654184400000|2022-06-02 15:40:00|1023.7|1018.7|1022.4|1017.4|1024.6|1019.6|1022.4|1017.4|126
1654184700000|2022-06-02 15:45:00|1022.5|1017.5|1023.1|1018.1|1024.1|1019.1|1022.4|1017.4|107
1654185000000|2022-06-02 15:50:00|1023.3|1018.3|1022.4|1017.4|1023.5|1018.5|1021.9|1016.9|91
1654185300000|2022-06-02 15:55:00|1022.5|1017.5|1023.4|1018.4|1023.8|1018.8|1022.5|1017.5|85
1654185600000|2022-06-02 16:00:00|1023.3|1018.3|1024.7|1019.7|1024.8|1019.8|1022.9|1017.9|117
1654185900000|2022-06-02 16:05:00|1024.6|1019.6|1024.3|1019.3|1024.8|1019.8|1023.7|1018.7|125
1654186200000|2022-06-02 16:10:00|1024.4|1019.4|1024.8|1019.8|1025.3|1020.3|1024.4|1019.4|103
1654186500000|2022-06-02 16:15:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.4|1019.4|56
1654186800000|2022-06-02 16:20:00|1024.8|1019.8|1025.8|1020.8|1025.8|1020.8|1024.7|1019.7|87
1654187100000|2022-06-02 16:25:00|1025.5|1020.5|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|86
1654187400000|2022-06-02 16:30:00|1026.3|1021.3|1028.3|1023.3|1028.6|1023.6|1026.2|1021.2|103
1654187700000|2022-06-02 16:35:00|1028.4|1023.4|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|116
1654188000000|2022-06-02 16:40:00|1029.1|1024.1|1028.6|1023.6|1029.2|1024.2|1027.9|1022.9|98
1654188300000|2022-06-02 16:45:00|1028.4|1023.4|1028.7|1023.7|1029.1|1024.1|1028.1|1023.1|65
1654188600000|2022-06-02 16:50:00|1028.1|1023.1|1028.6|1023.6|1028.9|1023.9|1027.9|1022.9|93
1654188900000|2022-06-02 16:55:00|1028.7|1023.7|1028|1023|1029.1|1024.1|1027.8|1022.8|132
1654189200000|2022-06-02 17:00:00|1028.1|1023.1|1029.1|1024.1|1029.3|1024.3|1027.3|1022.3|137
1654189500000|2022-06-02 17:05:00|1029|1024|1028|1023|1029.5|1024.5|1028|1023|87
1654189800000|2022-06-02 17:10:00|1028.1|1023.1|1026.7|1021.7|1028.1|1023.1|1026.6|1021.6|83
1654190100000|2022-06-02 17:15:00|1026.8|1021.8|1027.7|1022.7|1028.2|1023.2|1026.7|1021.7|91
1654190400000|2022-06-02 17:20:00|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1027.7|1022.7|69
1654190700000|2022-06-02 17:25:00|1028.2|1023.2|1027.3|1022.3|1028.4|1023.4|1027.2|1022.2|110
1654191000000|2022-06-02 17:30:00|1027.2|1022.2|1027.8|1022.8|1027.9|1022.9|1027|1022|73
1654191300000|2022-06-02 17:35:00|1027.7|1022.7|1027.6|1022.6|1028|1023|1027.4|1022.4|99
1654191600000|2022-06-02 17:40:00|1027.7|1022.7|1027|1022|1028|1023|1027|1022|63
1654191900000|2022-06-02 17:45:00|1026.9|1021.9|1026.7|1021.7|1027.1|1022.1|1026.4|1021.4|59
1654192200000|2022-06-02 17:50:00|1026.6|1021.6|1026|1021|1027.1|1022.1|1025.6|1020.6|77
1654192500000|2022-06-02 17:55:00|1025.9|1020.9|1026.2|1021.2|1026.4|1021.4|1025.4|1020.4|79
1654192800000|2022-06-02 18:00:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.2|1020.2|75
1654193100000|2022-06-02 18:05:00|1025.8|1020.8|1025.5|1020.5|1026|1021|1025.4|1020.4|48
1654193400000|2022-06-02 18:10:00|1025.4|1020.4|1025.1|1020.1|1025.6|1020.6|1024.8|1019.8|119
1654193700000|2022-06-02 18:15:00|1025.2|1020.2|1024.6|1019.6|1025.4|1020.4|1024.4|1019.4|69
1654194000000|2022-06-02 18:20:00|1024.5|1019.5|1024.3|1019.3|1024.8|1019.8|1024|1019|66
1654194300000|2022-06-02 18:25:00|1024.4|1019.4|1023.9|1018.9|1024.4|1019.4|1023.7|1018.7|84
1654194600000|2022-06-02 18:30:00|1024|1019|1024.9|1019.9|1024.9|1019.9|1023.7|1018.7|78
1654194900000|2022-06-02 18:35:00|1024.8|1019.8|1025.6|1020.6|1026.2|1021.2|1024.7|1019.7|88
1654195200000|2022-06-02 18:40:00|1025.5|1020.5|1025.1|1020.1|1026.1|1021.1|1025.1|1020.1|76
1654195500000|2022-06-02 18:45:00|1025|1020|1025.3|1020.3|1025.6|1020.6|1024.7|1019.7|71
1654195800000|2022-06-02 18:50:00|1025.2|1020.2|1025.4|1020.4|1025.8|1020.8|1024.9|1019.9|66
1654196100000|2022-06-02 18:55:00|1025.3|1020.3|1024.9|1019.9|1025.9|1020.9|1024.8|1019.8|79
1654196400000|2022-06-02 19:00:00|1024.8|1019.8|1025.1|1020.1|1025.4|1020.4|1024.5|1019.5|52
1654196700000|2022-06-02 19:05:00|1025|1020|1024.7|1019.7|1025.1|1020.1|1024.7|1019.7|46
1654197000000|2022-06-02 19:10:00|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.5|1019.5|62
1654197300000|2022-06-02 19:15:00|1025|1020|1024.9|1019.9|1025|1020|1024.6|1019.6|56
1654197600000|2022-06-02 19:20:00|1024.8|1019.8|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|47
1654197900000|2022-06-02 19:25:00|1024.8|1019.8|1024.3|1019.3|1024.8|1019.8|1024.1|1019.1|46
1654198200000|2022-06-02 19:30:00|1024.4|1019.4|1024.7|1019.7|1024.8|1019.8|1024.3|1019.3|97
1654198500000|2022-06-02 19:35:00|1024.8|1019.8|1024.7|1019.7|1025.1|1020.1|1024.5|1019.5|74
1654198800000|2022-06-02 19:40:00|1024.6|1019.6|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|39
1654199100000|2022-06-02 19:45:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.2|1019.2|75
1654199400000|2022-06-02 19:50:00|1024.4|1019.4|1024.7|1019.7|1024.8|1019.8|1024.4|1019.4|54
1654199700000|2022-06-02 19:55:00|1024.6|1019.6|1024.6|1019.6|1024.9|1019.9|1024.4|1019.4|43
1654200000000|2022-06-02 20:00:00|1024.5|1019.5|1024.6|1019.6|1024.8|1019.8|1024.1|1019.1|52
1654200300000|2022-06-02 20:05:00|1024.7|1019.7|1025.1|1020.1|1025.3|1020.3|1024.5|1019.5|23
1654200600000|2022-06-02 20:10:00|1025|1020|1023.7|1018.7|1025.1|1020.1|1023.7|1018.7|59
1654200900000|2022-06-02 20:15:00|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.6|1018.6|54
1654201200000|2022-06-02 20:20:00|1023.8|1018.8|1023.8|1018.8|1024|1019|1023.4|1018.4|29
1654201500000|2022-06-02 20:25:00|1024|1019|1023.5|1018.5|1024|1019|1023.5|1018.5|21
1654201800000|2022-06-02 20:30:00|1023.4|1018.4|1023.2|1018.2|1023.6|1018.6|1023|1018|35
1654202100000|2022-06-02 20:35:00|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1022.7|1017.7|38
1654202400000|2022-06-02 20:40:00|1023|1018|1022.8|1017.8|1023|1018|1022.6|1017.6|24
1654202700000|2022-06-02 20:45:00|1022.9|1017.9|1022.6|1017.6|1023.1|1018.1|1022.3|1017.3|59
1654203000000|2022-06-02 20:50:00|1022.7|1017.7|1022.9|1017.9|1023.2|1018.2|1022.3|1017.3|33
1654203300000|2022-06-02 20:55:00|1023.1|1018.1|1028.1|1017.1|1028.1|1020.1|1022.3|1015.5|28
1654207200000|2022-06-02 22:00:00|1024.8|1019.8|1025.9|1020.9|1026|1021|1024.8|1019.8|33
1654207500000|2022-06-02 22:05:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1026|1021|55
1654207800000|2022-06-02 22:10:00|1026.5|1021.5|1026.1|1021.1|1026.5|1021.5|1026|1021|25
1654208100000|2022-06-02 22:15:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1025.7|1020.7|40
1654208400000|2022-06-02 22:20:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|12
1654208700000|2022-06-02 22:25:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1654209000000|2022-06-02 22:30:00|1025.6|1020.6|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|28
1654209300000|2022-06-02 22:35:00|1026|1021|1026.2|1021.2|1026.4|1021.4|1026|1021|26
1654209600000|2022-06-02 22:40:00|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|18
1654209900000|2022-06-02 22:45:00|1026.3|1021.3|1026.2|1021.2|1026.5|1021.5|1025.8|1020.8|53
1654210200000|2022-06-02 22:50:00|1026.1|1021.1|1026.3|1021.3|1026.6|1021.6|1026.1|1021.1|24
1654210500000|2022-06-02 22:55:00|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|22
1654210800000|2022-06-02 23:00:00|1026.6|1021.6|1026.6|1021.6|1026.8|1021.8|1026.4|1021.4|31
1654211100000|2022-06-02 23:05:00|1026.7|1021.7|1026.5|1021.5|1027|1022|1026.5|1021.5|45
1654211400000|2022-06-02 23:10:00|1026.6|1021.6|1027|1022|1027|1022|1026.5|1021.5|36
1654211700000|2022-06-02 23:15:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|29
1654212000000|2022-06-02 23:20:00|1026.9|1021.9|1025.2|1020.2|1026.9|1021.9|1024.5|1019.5|34
1654212300000|2022-06-02 23:25:00|1025.3|1020.3|1024.7|1019.7|1025.3|1020.3|1023.5|1018.5|25
1654212600000|2022-06-02 23:30:00|1024.9|1019.9|1025.6|1020.6|1026.1|1021.1|1024.7|1019.7|39
1654212900000|2022-06-02 23:35:00|1025.4|1020.4|1026.2|1021.2|1026.4|1021.4|1025.4|1020.4|43
1654213200000|2022-06-02 23:40:00|1026.3|1021.3|1026.9|1021.9|1027.2|1022.2|1026.3|1021.3|25
1654213500000|2022-06-02 23:45:00|1027|1022|1026.3|1021.3|1027.1|1022.1|1026.2|1021.2|74
1654213800000|2022-06-02 23:50:00|1026.4|1021.4|1026.6|1021.6|1027|1022|1026.3|1021.3|48
1654214100000|2022-06-02 23:55:00|1026.5|1021.5|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|48
1654214400000|2022-06-03 00:00:00|1026.1|1021.1|1025.5|1020.5|1026.5|1021.5|1025.3|1020.3|90
1654214700000|2022-06-03 00:05:00|1025.4|1020.4|1026.9|1021.9|1026.9|1021.9|1025.4|1020.4|70
1654215000000|2022-06-03 00:10:00|1026.8|1021.8|1026.8|1021.8|1027.2|1022.2|1026.5|1021.5|64
1654215300000|2022-06-03 00:15:00|1026.9|1021.9|1027.5|1022.5|1027.5|1022.5|1026.7|1021.7|55
1654215600000|2022-06-03 00:20:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1026.7|1021.7|63
1654215900000|2022-06-03 00:25:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|33
1654216200000|2022-06-03 00:30:00|1027.2|1022.2|1029.3|1024.3|1029.7|1024.7|1027.2|1022.2|131
1654216500000|2022-06-03 00:35:00|1029.4|1024.4|1028.4|1023.4|1029.5|1024.5|1028.4|1023.4|59
1654216800000|2022-06-03 00:40:00|1028.3|1023.3|1028|1023|1028.3|1023.3|1027.6|1022.6|72
1654217100000|2022-06-03 00:45:00|1028.1|1023.1|1027.6|1022.6|1028.2|1023.2|1027.4|1022.4|72
1654217400000|2022-06-03 00:50:00|1027.3|1022.3|1027.8|1022.8|1028|1023|1027|1022|69
1654217700000|2022-06-03 00:55:00|1027.7|1022.7|1027.3|1022.3|1028|1023|1026.8|1021.8|54
1654218000000|2022-06-03 01:00:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1026.9|1021.9|60
1654218300000|2022-06-03 01:05:00|1027.6|1022.6|1027.1|1022.1|1028.2|1023.2|1027.1|1022.1|66
1654218600000|2022-06-03 01:10:00|1027|1022|1026.9|1021.9|1027.4|1022.4|1026.8|1021.8|43
1654218900000|2022-06-03 01:15:00|1026.7|1021.7|1025.5|1020.5|1026.8|1021.8|1025.4|1020.4|81
1654219200000|2022-06-03 01:20:00|1025.4|1020.4|1025.3|1020.3|1025.8|1020.8|1024.9|1019.9|98
1654219500000|2022-06-03 01:25:00|1025.2|1020.2|1026.1|1021.1|1026.1|1021.1|1025.1|1020.1|79
1654219800000|2022-06-03 01:30:00|1026.2|1021.2|1025.9|1020.9|1026.6|1021.6|1025.8|1020.8|110
1654220100000|2022-06-03 01:35:00|1025.8|1020.8|1026.1|1021.1|1026.5|1021.5|1025.7|1020.7|37
1654220400000|2022-06-03 01:40:00|1026.2|1021.2|1028|1023|1028.5|1023.5|1026.2|1021.2|125
1654220700000|2022-06-03 01:45:00|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.4|1022.4|69
1654221000000|2022-06-03 01:50:00|1027.8|1022.8|1027.4|1022.4|1028.7|1023.7|1027|1022|63
1654221300000|2022-06-03 01:55:00|1027.5|1022.5|1028.3|1023.3|1028.9|1023.9|1027.4|1022.4|94
1654221600000|2022-06-03 02:00:00|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1027.7|1022.7|54
1654221900000|2022-06-03 02:05:00|1028.3|1023.3|1026.3|1021.3|1028.4|1023.4|1026.2|1021.2|43
1654222200000|2022-06-03 02:10:00|1026.2|1021.2|1027.1|1022.1|1027.4|1022.4|1026.1|1021.1|53
1654222500000|2022-06-03 02:15:00|1027.2|1022.2|1027.4|1022.4|1027.9|1022.9|1027.2|1022.2|68
1654222800000|2022-06-03 02:20:00|1027.3|1022.3|1028|1023|1028.3|1023.3|1027.3|1022.3|42
1654223100000|2022-06-03 02:25:00|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028|1023|62
1654223400000|2022-06-03 02:30:00|1028.3|1023.3|1028.1|1023.1|1028.4|1023.4|1027.8|1022.8|42
1654223700000|2022-06-03 02:35:00|1028|1023|1028|1023|1028.1|1023.1|1027.4|1022.4|42
1654224000000|2022-06-03 02:40:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.2|1022.2|40
1654224300000|2022-06-03 02:45:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|21
1654224600000|2022-06-03 02:50:00|1027|1022|1027.1|1022.1|1027.4|1022.4|1027|1022|19
1654224900000|2022-06-03 02:55:00|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1026.8|1021.8|24
1654225200000|2022-06-03 03:00:00|1027.7|1022.7|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|47
1654225500000|2022-06-03 03:05:00|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1027.2|1022.2|24
1654225800000|2022-06-03 03:10:00|1027.7|1022.7|1026.7|1021.7|1027.7|1022.7|1026.6|1021.6|52
1654226100000|2022-06-03 03:15:00|1026.5|1021.5|1026.2|1021.2|1026.9|1021.9|1025.9|1020.9|32
1654226400000|2022-06-03 03:20:00|1026.1|1021.1|1025.9|1020.9|1026.4|1021.4|1025.9|1020.9|43
1654226700000|2022-06-03 03:25:00|1025.8|1020.8|1025.5|1020.5|1026|1021|1025.2|1020.2|61
1654227000000|2022-06-03 03:30:00|1025.4|1020.4|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|61
1654227300000|2022-06-03 03:35:00|1025.3|1020.3|1024.9|1019.9|1025.4|1020.4|1024.7|1019.7|43
1654227600000|2022-06-03 03:40:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.8|1019.8|43
1654227900000|2022-06-03 03:45:00|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.3|1020.3|85
1654228200000|2022-06-03 03:50:00|1025.5|1020.5|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|29
1654228500000|2022-06-03 03:55:00|1025.7|1020.7|1025|1020|1025.7|1020.7|1025|1020|44
1654228800000|2022-06-03 04:00:00|1025.1|1020.1|1024.6|1019.6|1025.2|1020.2|1024.3|1019.3|35
1654229100000|2022-06-03 04:05:00|1024.5|1019.5|1024.7|1019.7|1025.5|1020.5|1024.5|1019.5|61
1654229400000|2022-06-03 04:10:00|1024.6|1019.6|1025.6|1020.6|1026|1021|1024.5|1019.5|60
1654229700000|2022-06-03 04:15:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.3|1020.3|28
1654230000000|2022-06-03 04:20:00|1025.4|1020.4|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|46
1654230300000|2022-06-03 04:25:00|1025.3|1020.3|1023.7|1018.7|1025.3|1020.3|1023.5|1018.5|21
1654230600000|2022-06-03 04:30:00|1023.8|1018.8|1023.4|1018.4|1024.2|1019.2|1023.3|1018.3|36
1654230900000|2022-06-03 04:35:00|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023|1018|59
1654231200000|2022-06-03 04:40:00|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.4|1018.4|32
1654231500000|2022-06-03 04:45:00|1024|1019|1023.5|1018.5|1024.4|1019.4|1023.4|1018.4|42
1654231800000|2022-06-03 04:50:00|1023.4|1018.4|1023.8|1018.8|1023.9|1018.9|1023.4|1018.4|77
1654232100000|2022-06-03 04:55:00|1023.7|1018.7|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|58
1654232400000|2022-06-03 05:00:00|1024.1|1019.1|1025.2|1020.2|1025.2|1020.2|1023.7|1018.7|112
1654232700000|2022-06-03 05:05:00|1025.1|1020.1|1025.6|1020.6|1025.9|1020.9|1025.1|1020.1|57
1654233000000|2022-06-03 05:10:00|1025.5|1020.5|1025.9|1020.9|1026.1|1021.1|1025|1020|62
1654233300000|2022-06-03 05:15:00|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.4|1020.4|38
1654233600000|2022-06-03 05:20:00|1025.3|1020.3|1026.2|1021.2|1026.2|1021.2|1025.2|1020.2|81
1654233900000|2022-06-03 05:25:00|1026.3|1021.3|1027.2|1022.2|1027.8|1022.8|1026.2|1021.2|62
1654234200000|2022-06-03 05:30:00|1027.4|1022.4|1027.4|1022.4|1028|1023|1027.1|1022.1|90
1654234500000|2022-06-03 05:35:00|1027.5|1022.5|1026.7|1021.7|1027.6|1022.6|1026.5|1021.5|45
1654234800000|2022-06-03 05:40:00|1026.6|1021.6|1026.8|1021.8|1027.2|1022.2|1026|1021|47
1654235100000|2022-06-03 05:45:00|1026.7|1021.7|1027.2|1022.2|1027.3|1022.3|1026.7|1021.7|35
1654235400000|2022-06-03 05:50:00|1027.3|1022.3|1027.9|1022.9|1028.4|1023.4|1027.3|1022.3|50
1654235700000|2022-06-03 05:55:00|1027.8|1022.8|1028|1023|1028.3|1023.3|1027.6|1022.6|140
1654236000000|2022-06-03 06:00:00|1028.1|1023.1|1027.6|1022.6|1028.3|1023.3|1027.5|1022.5|48
1654236300000|2022-06-03 06:05:00|1027.5|1022.5|1027.1|1022.1|1028.1|1023.1|1026.2|1021.2|142
1654236600000|2022-06-03 06:10:00|1027|1022|1026.4|1021.4|1027.2|1022.2|1026.1|1021.1|61
1654236900000|2022-06-03 06:15:00|1026.3|1021.3|1026.3|1021.3|1027.1|1022.1|1025.3|1020.3|72
1654237200000|2022-06-03 06:20:00|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1025.5|1020.5|53
1654237500000|2022-06-03 06:25:00|1026.2|1021.2|1024.7|1019.7|1026.8|1021.8|1024.2|1019.2|60
1654237800000|2022-06-03 06:30:00|1025.1|1020.1|1025.9|1020.9|1026.5|1021.5|1025|1020|67
1654238100000|2022-06-03 06:35:00|1025.2|1020.2|1025.9|1020.9|1026.3|1021.3|1025.2|1020.2|54
1654238400000|2022-06-03 06:40:00|1025.8|1020.8|1025|1020|1025.9|1020.9|1024.9|1019.9|41
1654238700000|2022-06-03 06:45:00|1025.1|1020.1|1024.2|1019.2|1025.4|1020.4|1023.9|1018.9|99
1654239000000|2022-06-03 06:50:00|1024.1|1019.1|1024.4|1019.4|1024.6|1019.6|1023.3|1018.3|68
1654239300000|2022-06-03 06:55:00|1024.3|1019.3|1023.2|1018.2|1024.5|1019.5|1022.7|1017.7|67
1654239600000|2022-06-03 07:00:00|1023.1|1018.1|1019.8|1014.8|1023.1|1018.1|1019.5|1014.5|134
1654239900000|2022-06-03 07:05:00|1019.9|1014.9|1019.6|1014.6|1020.1|1015.1|1018.8|1013.8|117
1654240200000|2022-06-03 07:10:00|1019.7|1014.7|1021|1016|1021.5|1016.5|1019.6|1014.6|72
1654240500000|2022-06-03 07:15:00|1021.2|1016.2|1020.6|1015.6|1021.2|1016.2|1019.7|1014.7|89
1654240800000|2022-06-03 07:20:00|1020.5|1015.5|1020.1|1015.1|1020.6|1015.6|1019.8|1014.8|85
1654241100000|2022-06-03 07:25:00|1020.2|1015.2|1020.3|1015.3|1020.6|1015.6|1019.8|1014.8|60
1654241400000|2022-06-03 07:30:00|1020.2|1015.2|1021.7|1016.7|1021.7|1016.7|1020.1|1015.1|64
1654241700000|2022-06-03 07:35:00|1021.6|1016.6|1022.2|1017.2|1022.5|1017.5|1021.1|1016.1|77
1654242000000|2022-06-03 07:40:00|1022.3|1017.3|1022.6|1017.6|1022.6|1017.6|1022|1017|64
1654242300000|2022-06-03 07:45:00|1022.8|1017.8|1023.7|1018.7|1023.7|1018.7|1022.1|1017.1|91
1654242600000|2022-06-03 07:50:00|1023.8|1018.8|1025.5|1020.5|1025.9|1020.9|1023.8|1018.8|57
1654242900000|2022-06-03 07:55:00|1025.6|1020.6|1021.7|1016.7|1025.6|1020.6|1021.7|1016.7|120
1654243200000|2022-06-03 08:00:00|1021.8|1016.8|1022.3|1017.3|1022.8|1017.8|1021.2|1016.2|73
1654243500000|2022-06-03 08:05:00|1022.2|1017.2|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|62
1654243800000|2022-06-03 08:10:00|1022|1017|1022.7|1017.7|1023.9|1018.9|1022|1017|110
1654244100000|2022-06-03 08:15:00|1022.5|1017.5|1024.9|1019.9|1025|1020|1022.5|1017.5|61
1654244400000|2022-06-03 08:20:00|1024.8|1019.8|1024.3|1019.3|1025|1020|1024.3|1019.3|62
1654244700000|2022-06-03 08:25:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|61
1654245000000|2022-06-03 08:30:00|1024.2|1019.2|1025.1|1020.1|1025.6|1020.6|1024.2|1019.2|55
1654245300000|2022-06-03 08:35:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024.5|1019.5|40
1654245600000|2022-06-03 08:40:00|1024.9|1019.9|1025.8|1020.8|1026.2|1021.2|1024.7|1019.7|46
1654245900000|2022-06-03 08:45:00|1025.9|1020.9|1027.3|1022.3|1028|1023|1025.6|1020.6|70
1654246200000|2022-06-03 08:50:00|1027.2|1022.2|1027.9|1022.9|1028.1|1023.1|1027.2|1022.2|50
1654246500000|2022-06-03 08:55:00|1028|1023|1028.9|1023.9|1029.1|1024.1|1028|1023|60
1654246800000|2022-06-03 09:00:00|1029|1024|1028.7|1023.7|1029.9|1024.9|1028.6|1023.6|76
1654247100000|2022-06-03 09:05:00|1028.5|1023.5|1029.1|1024.1|1029.6|1024.6|1028.3|1023.3|73
1654247400000|2022-06-03 09:10:00|1029|1024|1027.1|1022.1|1029.1|1024.1|1027|1022|75
1654247700000|2022-06-03 09:15:00|1027|1022|1026.5|1021.5|1027.2|1022.2|1026.1|1021.1|57
1654248000000|2022-06-03 09:20:00|1026.4|1021.4|1026.2|1021.2|1026.7|1021.7|1025.7|1020.7|76
1654248300000|2022-06-03 09:25:00|1026.3|1021.3|1026.4|1021.4|1027.5|1022.5|1026.1|1021.1|64
1654248600000|2022-06-03 09:30:00|1026.5|1021.5|1026.6|1021.6|1027.2|1022.2|1026|1021|59
1654248900000|2022-06-03 09:35:00|1026.5|1021.5|1026.3|1021.3|1026.6|1021.6|1026|1021|44
1654249200000|2022-06-03 09:40:00|1026.2|1021.2|1027|1022|1027.1|1022.1|1026.2|1021.2|19
1654249500000|2022-06-03 09:45:00|1026.8|1021.8|1027.9|1022.9|1027.9|1022.9|1026.3|1021.3|49
1654249800000|2022-06-03 09:50:00|1027.8|1022.8|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|47
1654250100000|2022-06-03 09:55:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027|1022|59
1654250400000|2022-06-03 10:00:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.1|1022.1|53
1654250700000|2022-06-03 10:05:00|1028.4|1023.4|1028.7|1023.7|1028.8|1023.8|1028.3|1023.3|55
1654251000000|2022-06-03 10:10:00|1028.5|1023.5|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|39
1654251300000|2022-06-03 10:15:00|1028.3|1023.3|1028.1|1023.1|1028.5|1023.5|1028|1023|32
1654251600000|2022-06-03 10:20:00|1028|1023|1030|1025|1030.1|1025.1|1027.8|1022.8|53
1654251900000|2022-06-03 10:25:00|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.2|1024.2|52
1654252200000|2022-06-03 10:30:00|1029.6|1024.6|1029.8|1024.8|1030.2|1025.2|1029.3|1024.3|63
1654252500000|2022-06-03 10:35:00|1029.7|1024.7|1031.1|1026.1|1031.1|1026.1|1029.3|1024.3|73
1654252800000|2022-06-03 10:40:00|1030.8|1025.8|1030.2|1025.2|1031.6|1026.6|1030|1025|155
1654253100000|2022-06-03 10:45:00|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1029.4|1024.4|52
1654253400000|2022-06-03 10:50:00|1030.4|1025.4|1030.8|1025.8|1030.9|1025.9|1030.3|1025.3|55
1654253700000|2022-06-03 10:55:00|1030.9|1025.9|1032|1027|1032.1|1027.1|1030.7|1025.7|53
1654254000000|2022-06-03 11:00:00|1032.1|1027.1|1032.8|1027.8|1033.4|1028.4|1031.9|1026.9|104
1654254300000|2022-06-03 11:05:00|1032.7|1027.7|1029.9|1024.9|1033|1028|1029.8|1024.8|91
1654254600000|2022-06-03 11:10:00|1030|1025|1030.8|1025.8|1031.9|1026.9|1029.7|1024.7|75
1654254900000|2022-06-03 11:15:00|1030.9|1025.9|1031.5|1026.5|1032.3|1027.3|1030.4|1025.4|98
1654255200000|2022-06-03 11:20:00|1032|1027|1031.1|1026.1|1032.5|1027.5|1030.8|1025.8|70
1654255500000|2022-06-03 11:25:00|1031|1026|1032.2|1027.2|1032.7|1027.7|1031|1026|67
1654255800000|2022-06-03 11:30:00|1032.1|1027.1|1033.6|1028.6|1033.8|1028.8|1031.8|1026.8|77
1654256100000|2022-06-03 11:35:00|1033.5|1028.5|1032.8|1027.8|1033.7|1028.7|1032.5|1027.5|93
1654256400000|2022-06-03 11:40:00|1032.7|1027.7|1031.7|1026.7|1033.2|1028.2|1031.7|1026.7|108
1654256700000|2022-06-03 11:45:00|1031.8|1026.8|1032|1027|1032.1|1027.1|1030.4|1025.4|92
1654257000000|2022-06-03 11:50:00|1031.9|1026.9|1033.4|1028.4|1033.7|1028.7|1031.7|1026.7|221
1654257300000|2022-06-03 11:55:00|1033.2|1028.2|1031.9|1026.9|1033.5|1028.5|1031|1026|235
1654257600000|2022-06-03 12:00:00|1031.8|1026.8|1032.9|1027.9|1033.3|1028.3|1031.2|1026.2|93
1654257900000|2022-06-03 12:05:00|1033|1028|1034.6|1029.6|1034.9|1029.9|1032.9|1027.9|163
1654258200000|2022-06-03 12:10:00|1034.7|1029.7|1034.8|1029.8|1035.4|1030.4|1033.9|1028.9|193
1654258500000|2022-06-03 12:15:00|1034.7|1029.7|1035.2|1030.2|1035.4|1030.4|1033.2|1028.2|165
1654258800000|2022-06-03 12:20:00|1035.3|1030.3|1029.2|1024.2|1035.8|1030.8|1028.7|1023.7|258
1654259100000|2022-06-03 12:25:00|1029.1|1024.1|1029.7|1018.7|1030.5|1024.4|1027.8|1017.8|118
1654259400000|2022-06-03 12:30:00|1029.8|1018.8|1033.7|1028.7|1035.1|1030.1|1028.9|1018|571
1654259700000|2022-06-03 12:35:00|1033.5|1028.5|1029.2|1024.2|1033.6|1028.6|1028.1|1023.1|452
1654260000000|2022-06-03 12:40:00|1029|1024|1029|1024|1031.2|1026.2|1028|1023|350
1654260300000|2022-06-03 12:45:00|1028.8|1023.8|1032.3|1027.3|1034.1|1029.1|1028.5|1023.5|327
1654260600000|2022-06-03 12:50:00|1032.2|1027.2|1031.6|1026.6|1032.4|1027.4|1030.3|1025.3|228
1654260900000|2022-06-03 12:55:00|1031.4|1026.4|1028.5|1023.5|1031.4|1026.4|1026.7|1021.7|249
1654261200000|2022-06-03 13:00:00|1028.6|1023.6|1033.6|1028.6|1033.6|1028.6|1028.6|1023.6|273
1654261500000|2022-06-03 13:05:00|1033.7|1028.7|1034.6|1029.6|1034.9|1029.9|1033.4|1028.4|136
1654261800000|2022-06-03 13:10:00|1034.5|1029.5|1034.6|1029.6|1035.8|1030.8|1033.2|1028.2|203
1654262100000|2022-06-03 13:15:00|1034.5|1029.5|1034.7|1029.7|1035.1|1030.1|1033.6|1028.6|155
1654262400000|2022-06-03 13:20:00|1034.6|1029.6|1036.3|1031.3|1036.4|1031.4|1033.6|1028.6|179
1654262700000|2022-06-03 13:25:00|1036.2|1031.2|1036.6|1031.6|1037.5|1032.5|1035.9|1030.9|156
1654263000000|2022-06-03 13:30:00|1036.7|1031.7|1037.4|1032.4|1038.4|1033.4|1036.1|1031.1|290
1654263300000|2022-06-03 13:35:00|1037.3|1032.3|1036|1031|1037.8|1032.8|1035.6|1030.6|281
1654263600000|2022-06-03 13:40:00|1035.9|1030.9|1032.5|1027.5|1037.1|1032.1|1032.3|1027.3|308
1654263900000|2022-06-03 13:45:00|1032.3|1027.3|1034.8|1029.8|1036|1031|1031|1026|338
1654264200000|2022-06-03 13:50:00|1034.7|1029.7|1036.8|1031.8|1037.1|1032.1|1034.2|1029.2|188
1654264500000|2022-06-03 13:55:00|1036.7|1031.7|1036|1031|1037.8|1032.8|1035.6|1030.6|168
1654264800000|2022-06-03 14:00:00|1036.4|1031.4|1037.1|1032.1|1037.5|1032.5|1035.8|1030.8|244
1654265100000|2022-06-03 14:05:00|1037|1032|1038.1|1033.1|1038.8|1033.8|1035.8|1030.8|225
1654265400000|2022-06-03 14:10:00|1038.2|1033.2|1032.2|1027.2|1038.5|1033.5|1031.6|1026.6|235
1654265700000|2022-06-03 14:15:00|1032.1|1027.1|1030.1|1025.1|1033.3|1028.3|1029.6|1024.6|205
1654266000000|2022-06-03 14:20:00|1030|1025|1028.6|1023.6|1030.1|1025.1|1026.9|1021.9|203
1654266300000|2022-06-03 14:25:00|1028.3|1023.3|1028.5|1023.5|1030.7|1025.7|1028.1|1023.1|180
1654266600000|2022-06-03 14:30:00|1028.4|1023.4|1031.6|1026.6|1031.6|1026.6|1027.8|1022.8|188
1654266900000|2022-06-03 14:35:00|1031.7|1026.7|1029.4|1024.4|1031.9|1026.9|1028.9|1023.9|200
1654267200000|2022-06-03 14:40:00|1029.2|1024.2|1026.6|1021.6|1029.3|1024.3|1025.9|1020.9|215
1654267500000|2022-06-03 14:45:00|1026.5|1021.5|1027|1022|1028.4|1023.4|1025.8|1020.8|164
1654267800000|2022-06-03 14:50:00|1026.9|1021.9|1027.6|1022.6|1027.8|1022.8|1025.4|1020.4|187
1654268100000|2022-06-03 14:55:00|1027.3|1022.3|1026.6|1021.6|1027.8|1022.8|1026.2|1021.2|205
1654268400000|2022-06-03 15:00:00|1026.7|1021.7|1024.8|1019.8|1026.7|1021.7|1023|1018|274
1654268700000|2022-06-03 15:05:00|1024.7|1019.7|1027.9|1022.9|1028.3|1023.3|1023.9|1018.9|162
1654269000000|2022-06-03 15:10:00|1027.8|1022.8|1028.2|1023.2|1028.5|1023.5|1024.9|1019.9|195
1654269300000|2022-06-03 15:15:00|1028.1|1023.1|1028|1023|1028.7|1023.7|1026.8|1021.8|198
1654269600000|2022-06-03 15:20:00|1028.1|1023.1|1025.3|1020.3|1028.1|1023.1|1025.2|1020.2|163
1654269900000|2022-06-03 15:25:00|1024.9|1019.9|1022.6|1017.6|1024.9|1019.9|1021.5|1016.5|238
1654270200000|2022-06-03 15:30:00|1022.5|1017.5|1021|1016|1023|1018|1020.2|1015.2|309
1654270500000|2022-06-03 15:35:00|1020.9|1015.9|1019.6|1014.6|1021.1|1016.1|1018.4|1013.4|152
1654270800000|2022-06-03 15:40:00|1019.5|1014.5|1018.1|1013.1|1019.5|1014.5|1017.6|1012.6|129
1654271100000|2022-06-03 15:45:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1017.1|1012.1|120
1654271400000|2022-06-03 15:50:00|1018|1013|1018.6|1013.6|1019.8|1014.8|1017.2|1012.2|106
1654271700000|2022-06-03 15:55:00|1018.8|1013.8|1018.6|1013.6|1019.8|1014.8|1017.7|1012.7|132
1654272000000|2022-06-03 16:00:00|1018.5|1013.5|1018.4|1013.4|1018.7|1013.7|1017.5|1012.5|110
1654272300000|2022-06-03 16:05:00|1018.3|1013.3|1017.6|1012.6|1018.8|1013.8|1017.6|1012.6|97
1654272600000|2022-06-03 16:10:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1017.1|1012.1|91
1654272900000|2022-06-03 16:15:00|1017.6|1012.6|1015.7|1010.7|1017.9|1012.9|1015.6|1010.6|117
1654273200000|2022-06-03 16:20:00|1015.8|1010.8|1017.6|1012.6|1018.8|1013.8|1015.4|1010.4|121
1654273500000|2022-06-03 16:25:00|1017.7|1012.7|1017.7|1012.7|1017.9|1012.9|1016.9|1011.9|59
1654273800000|2022-06-03 16:30:00|1017.8|1012.8|1016.7|1011.7|1018|1013|1015.8|1010.8|122
1654274100000|2022-06-03 16:35:00|1016.5|1011.5|1016.9|1011.9|1017|1012|1015.3|1010.3|117
1654274400000|2022-06-03 16:40:00|1017|1012|1015.8|1010.8|1017.2|1012.2|1015.5|1010.5|110
1654274700000|2022-06-03 16:45:00|1015.6|1010.6|1016.7|1011.7|1016.7|1011.7|1014.8|1009.8|138
1654275000000|2022-06-03 16:50:00|1016.6|1011.6|1015.7|1010.7|1016.9|1011.9|1015.6|1010.6|62
1654275300000|2022-06-03 16:55:00|1015.9|1010.9|1017.4|1012.4|1017.5|1012.5|1015.1|1010.1|134
1654275600000|2022-06-03 17:00:00|1017.5|1012.5|1018|1013|1018.8|1013.8|1017.4|1012.4|158
1654275900000|2022-06-03 17:05:00|1017.9|1012.9|1017.1|1012.1|1019.1|1014.1|1016.6|1011.6|127
1654276200000|2022-06-03 17:10:00|1017|1012|1016.4|1011.4|1017.1|1012.1|1015.8|1010.8|110
1654276500000|2022-06-03 17:15:00|1016.5|1011.5|1015.3|1010.3|1016.6|1011.6|1015.3|1010.3|92
1654276800000|2022-06-03 17:20:00|1015.2|1010.2|1016.5|1011.5|1016.6|1011.6|1015.2|1010.2|88
1654277100000|2022-06-03 17:25:00|1016.4|1011.4|1016.2|1011.2|1016.8|1011.8|1016|1011|157
1654277400000|2022-06-03 17:30:00|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1015.7|1010.7|98
1654277700000|2022-06-03 17:35:00|1016.4|1011.4|1015.9|1010.9|1016.8|1011.8|1015.8|1010.8|112
1654278000000|2022-06-03 17:40:00|1016|1011|1015.9|1010.9|1016.5|1011.5|1015.3|1010.3|92
1654278300000|2022-06-03 17:45:00|1016|1011|1016.6|1011.6|1016.7|1011.7|1016|1011|45
1654278600000|2022-06-03 17:50:00|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1015.9|1010.9|85
1654278900000|2022-06-03 17:55:00|1016.4|1011.4|1016.3|1011.3|1016.8|1011.8|1015.9|1010.9|43
1654279200000|2022-06-03 18:00:00|1016.2|1011.2|1014.9|1009.9|1016.2|1011.2|1014.8|1009.8|88
1654279500000|2022-06-03 18:05:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.6|1009.6|86
1654279800000|2022-06-03 18:10:00|1014.8|1009.8|1014|1009|1014.8|1009.8|1013.8|1008.8|63
1654280100000|2022-06-03 18:15:00|1013.8|1008.8|1013.3|1008.3|1013.9|1008.9|1013.1|1008.1|82
1654280400000|2022-06-03 18:20:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1013.1|1008.1|87
1654280700000|2022-06-03 18:25:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.7|1008.7|136
1654281000000|2022-06-03 18:30:00|1014.3|1009.3|1015.1|1010.1|1016.7|1011.7|1014.3|1009.3|147
1654281300000|2022-06-03 18:35:00|1015.4|1010.4|1013.9|1008.9|1015.6|1010.6|1013.4|1008.4|99
1654281600000|2022-06-03 18:40:00|1013.8|1008.8|1015.5|1010.5|1015.5|1010.5|1013.6|1008.6|98
1654281900000|2022-06-03 18:45:00|1015.6|1010.6|1016.5|1011.5|1016.6|1011.6|1015.4|1010.4|63
1654282200000|2022-06-03 18:50:00|1016.6|1011.6|1015.9|1010.9|1016.6|1011.6|1015.2|1010.2|69
1654282500000|2022-06-03 18:55:00|1015.8|1010.8|1016.5|1011.5|1016.8|1011.8|1015.6|1010.6|51
1654282800000|2022-06-03 19:00:00|1016.4|1011.4|1016.6|1011.6|1017.2|1012.2|1016.2|1011.2|62
1654283100000|2022-06-03 19:05:00|1016.5|1011.5|1015.8|1010.8|1016.5|1011.5|1015.3|1010.3|69
1654283400000|2022-06-03 19:10:00|1015.9|1010.9|1015.9|1010.9|1016.1|1011.1|1015.5|1010.5|53
1654283700000|2022-06-03 19:15:00|1015.8|1010.8|1016.4|1011.4|1016.6|1011.6|1015.5|1010.5|52
1654284000000|2022-06-03 19:20:00|1016.5|1011.5|1017|1012|1017|1012|1016.4|1011.4|46
1654284300000|2022-06-03 19:25:00|1017.1|1012.1|1017.5|1012.5|1017.6|1012.6|1016.7|1011.7|50
1654284600000|2022-06-03 19:30:00|1017.4|1012.4|1017.9|1012.9|1017.9|1012.9|1017|1012|42
1654284900000|2022-06-03 19:35:00|1017.8|1012.8|1018|1013|1018.2|1013.2|1017.6|1012.6|81
1654285200000|2022-06-03 19:40:00|1018.2|1013.2|1017.8|1012.8|1018.2|1013.2|1017.7|1012.7|101
1654285500000|2022-06-03 19:45:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.2|1012.2|31
1654285800000|2022-06-03 19:50:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1017.2|1012.2|97
1654286100000|2022-06-03 19:55:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018|1013|84
1654286400000|2022-06-03 20:00:00|1018.8|1013.8|1019.6|1014.6|1019.8|1014.8|1017.7|1012.7|73
1654286700000|2022-06-03 20:05:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|16
1654287000000|2022-06-03 20:10:00|1019.7|1014.7|1019.5|1014.5|1019.8|1014.8|1018.9|1013.9|33
1654287300000|2022-06-03 20:15:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.3|1014.3|27
1654287600000|2022-06-03 20:20:00|1019.4|1014.4|1019.7|1014.7|1019.9|1014.9|1019.4|1014.4|33
1654287900000|2022-06-03 20:25:00|1019.8|1014.8|1020.3|1015.3|1020.3|1015.3|1019.7|1014.7|48
1654288200000|2022-06-03 20:30:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1019.3|1014.3|70
1654288500000|2022-06-03 20:35:00|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020.1|1015.1|28
1654288800000|2022-06-03 20:40:00|1020.3|1015.3|1022.3|1017.3|1022.3|1017.3|1020.3|1015.3|27
1654289100000|2022-06-03 20:45:00|1022.2|1017.2|1022.1|1017.1|1022.4|1017.4|1022.1|1017.1|16
1654289400000|2022-06-03 20:50:00|1022.2|1017.2|1025.9|1014.9|1026.9|1018.5|1021.9|1014.7|30
1654289700000|2022-06-03 20:55:00|1025.7|1014.7|1025.6|1014.6|1026.1|1015.1|1024.4|1013.4|19
1654466400000|2022-06-05 22:00:00|1021.5|1016.5|1020.9|1015.9|1022.3|1017.3|1020.4|1015.4|62
1654466700000|2022-06-05 22:05:00|1021.2|1016.2|1022.7|1017.7|1022.9|1017.9|1021|1016|27
1654467000000|2022-06-05 22:10:00|1022.6|1017.6|1021.8|1016.8|1023.1|1018.1|1021.7|1016.7|35
1654467300000|2022-06-05 22:15:00|1021.7|1016.7|1021.1|1016.1|1021.9|1016.9|1021|1016|33
1654467600000|2022-06-05 22:20:00|1021.2|1016.2|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|16
1654467900000|2022-06-05 22:25:00|1021.2|1016.2|1021|1016|1021.4|1016.4|1020.9|1015.9|29
1654468200000|2022-06-05 22:30:00|1021.1|1016.1|1021.1|1016.1|1021.8|1016.8|1021|1016|38
1654468500000|2022-06-05 22:35:00|1021.2|1016.2|1022.1|1017.1|1022.2|1017.2|1021.2|1016.2|46
1654468800000|2022-06-05 22:40:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.3|1016.3|51
1654469100000|2022-06-05 22:45:00|1021.7|1016.7|1022.4|1017.4|1022.5|1017.5|1021.4|1016.4|21
1654469400000|2022-06-05 22:50:00|1022.3|1017.3|1022|1017|1022.9|1017.9|1022|1017|14
1654469700000|2022-06-05 22:55:00|1022.1|1017.1|1022.1|1017.1|1022.5|1017.5|1022|1017|37
1654470000000|2022-06-05 23:00:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1021.7|1016.7|27
1654470300000|2022-06-05 23:05:00|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1021.8|1016.8|30
1654470600000|2022-06-05 23:10:00|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|28
1654470900000|2022-06-05 23:15:00|1022.2|1017.2|1023.1|1018.1|1023.1|1018.1|1022|1017|17
1654471200000|2022-06-05 23:20:00|1022.9|1017.9|1022.7|1017.7|1023.4|1018.4|1022.4|1017.4|33
1654471500000|2022-06-05 23:25:00|1022.4|1017.4|1022.8|1017.8|1022.8|1017.8|1021.9|1016.9|25
1654471800000|2022-06-05 23:30:00|1022.7|1017.7|1023.9|1018.9|1023.9|1018.9|1022.6|1017.6|21
1654472100000|2022-06-05 23:35:00|1023.8|1018.8|1022.9|1017.9|1023.9|1018.9|1022.8|1017.8|21
1654472400000|2022-06-05 23:40:00|1022.8|1017.8|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|23
1654472700000|2022-06-05 23:45:00|1023.4|1018.4|1020.9|1015.9|1023.4|1018.4|1020.9|1015.9|53
1654473000000|2022-06-05 23:50:00|1020.8|1015.8|1019.6|1014.6|1020.8|1015.8|1019.6|1014.6|37
1654473300000|2022-06-05 23:55:00|1019.7|1014.7|1018.5|1013.5|1020.1|1015.1|1018.5|1013.5|54
1654473600000|2022-06-06 00:00:00|1018.6|1013.6|1020.8|1015.8|1021.1|1016.1|1017.8|1012.8|131
1654473900000|2022-06-06 00:05:00|1021.3|1016.3|1024.2|1019.2|1024.6|1019.6|1021|1016|66
1654474200000|2022-06-06 00:10:00|1024.5|1019.5|1025|1020|1025.1|1020.1|1023.9|1018.9|96
1654474500000|2022-06-06 00:15:00|1024.9|1019.9|1023.9|1018.9|1025.3|1020.3|1023.3|1018.3|82
1654474800000|2022-06-06 00:20:00|1024|1019|1023.2|1018.2|1024.2|1019.2|1023.2|1018.2|52
1654475100000|2022-06-06 00:25:00|1023.1|1018.1|1022.7|1017.7|1023.5|1018.5|1022.5|1017.5|62
1654475400000|2022-06-06 00:30:00|1023.1|1018.1|1022.8|1017.8|1023.6|1018.6|1022.6|1017.6|52
1654475700000|2022-06-06 00:35:00|1023.1|1018.1|1022.8|1017.8|1023.1|1018.1|1022.1|1017.1|32
1654476000000|2022-06-06 00:40:00|1022.9|1017.9|1024|1019|1024|1019|1022.9|1017.9|43
1654476300000|2022-06-06 00:45:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1022.7|1017.7|50
1654476600000|2022-06-06 00:50:00|1024.2|1019.2|1024|1019|1024.6|1019.6|1023.7|1018.7|51
1654476900000|2022-06-06 00:55:00|1023.9|1018.9|1024.7|1019.7|1024.7|1019.7|1023.6|1018.6|84
1654477200000|2022-06-06 01:00:00|1024.6|1019.6|1026.1|1021.1|1026.1|1021.1|1024.3|1019.3|204
1654477500000|2022-06-06 01:05:00|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.7|1020.7|232
1654477800000|2022-06-06 01:10:00|1026|1021|1025.7|1020.7|1026.1|1021.1|1025|1020|71
1654478100000|2022-06-06 01:15:00|1025.6|1020.6|1026.2|1021.2|1026.3|1021.3|1025.6|1020.6|108
1654478400000|2022-06-06 01:20:00|1026.1|1021.1|1026|1021|1026.8|1021.8|1025.8|1020.8|100
1654478700000|2022-06-06 01:25:00|1025.8|1020.8|1025.3|1020.3|1026.3|1021.3|1024.5|1019.5|74
1654479000000|2022-06-06 01:30:00|1025.4|1020.4|1024.4|1019.4|1025.7|1020.7|1024|1019|174
1654479300000|2022-06-06 01:35:00|1024.5|1019.5|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|78
1654479600000|2022-06-06 01:40:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1023.4|1018.4|78
1654479900000|2022-06-06 01:45:00|1024|1019|1025.1|1020.1|1025.2|1020.2|1024|1019|94
1654480200000|2022-06-06 01:50:00|1025.2|1020.2|1026.1|1021.1|1026.4|1021.4|1025|1020|76
1654480500000|2022-06-06 01:55:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026|1021|93
1654480800000|2022-06-06 02:00:00|1026.4|1021.4|1027.4|1022.4|1027.4|1022.4|1026.4|1021.4|82
1654481100000|2022-06-06 02:05:00|1027.5|1022.5|1026.6|1021.6|1028|1023|1026.6|1021.6|65
1654481400000|2022-06-06 02:10:00|1026.7|1021.7|1027.2|1022.2|1027.4|1022.4|1026.3|1021.3|41
1654481700000|2022-06-06 02:15:00|1027.3|1022.3|1026.4|1021.4|1027.5|1022.5|1026.4|1021.4|41
1654482000000|2022-06-06 02:20:00|1026.5|1021.5|1026.5|1021.5|1027.5|1022.5|1026.4|1021.4|55
1654482300000|2022-06-06 02:25:00|1026.6|1021.6|1026.4|1021.4|1027.3|1022.3|1026.2|1021.2|55
1654482600000|2022-06-06 02:30:00|1026.5|1021.5|1027.4|1022.4|1027.6|1022.6|1026.5|1021.5|68
1654482900000|2022-06-06 02:35:00|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|65
1654483200000|2022-06-06 02:40:00|1027.7|1022.7|1027|1022|1027.8|1022.8|1026.8|1021.8|89
1654483500000|2022-06-06 02:45:00|1027.3|1022.3|1027.5|1022.5|1027.7|1022.7|1027.1|1022.1|43
1654483800000|2022-06-06 02:50:00|1027.3|1022.3|1027|1022|1028|1023|1026.3|1021.3|57
1654484100000|2022-06-06 02:55:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|39
1654484400000|2022-06-06 03:00:00|1026.8|1021.8|1027.4|1022.4|1027.4|1022.4|1026.3|1021.3|124
1654484700000|2022-06-06 03:05:00|1027.3|1022.3|1028|1023|1028.2|1023.2|1027.2|1022.2|58
1654485000000|2022-06-06 03:10:00|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|39
1654485300000|2022-06-06 03:15:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1028|1023|32
1654485600000|2022-06-06 03:20:00|1028|1023|1027.4|1022.4|1028.3|1023.3|1027.4|1022.4|58
1654485900000|2022-06-06 03:25:00|1027.3|1022.3|1027.1|1022.1|1027.8|1022.8|1026.6|1021.6|60
1654486200000|2022-06-06 03:30:00|1027|1022|1027.1|1022.1|1027.5|1022.5|1026.7|1021.7|57
1654486500000|2022-06-06 03:35:00|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|27
1654486800000|2022-06-06 03:40:00|1027|1022|1026.6|1021.6|1027.5|1022.5|1026.6|1021.6|75
1654487100000|2022-06-06 03:45:00|1026.7|1021.7|1027|1022|1027|1022|1026.6|1021.6|26
1654487400000|2022-06-06 03:50:00|1027.1|1022.1|1026.7|1021.7|1027.4|1022.4|1026.6|1021.6|31
1654487700000|2022-06-06 03:55:00|1027|1022|1026.7|1021.7|1027.1|1022.1|1026.6|1021.6|21
1654488000000|2022-06-06 04:00:00|1026.6|1021.6|1026.3|1021.3|1026.7|1021.7|1026.2|1021.2|78
1654488300000|2022-06-06 04:05:00|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.1|1021.1|34
1654488600000|2022-06-06 04:10:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.7|1020.7|58
1654488900000|2022-06-06 04:15:00|1026.3|1021.3|1026.7|1021.7|1027.1|1022.1|1026.2|1021.2|85
1654489200000|2022-06-06 04:20:00|1026.8|1021.8|1027|1022|1027.2|1022.2|1026.6|1021.6|170
1654489500000|2022-06-06 04:25:00|1026.9|1021.9|1026.5|1021.5|1027.6|1022.6|1026.4|1021.4|109
1654489800000|2022-06-06 04:30:00|1026.6|1021.6|1026.1|1021.1|1027|1022|1025.5|1020.5|120
1654490100000|2022-06-06 04:35:00|1026.2|1021.2|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|72
1654490400000|2022-06-06 04:40:00|1026.4|1021.4|1026.2|1021.2|1027.1|1022.1|1026.2|1021.2|37
1654490700000|2022-06-06 04:45:00|1026.3|1021.3|1026.6|1021.6|1027|1022|1026.3|1021.3|47
1654491000000|2022-06-06 04:50:00|1026.7|1021.7|1026.5|1021.5|1027|1022|1026.4|1021.4|58
1654491300000|2022-06-06 04:55:00|1026.4|1021.4|1025.1|1020.1|1026.9|1021.9|1025.1|1020.1|49
1654491600000|2022-06-06 05:00:00|1025.2|1020.2|1026.5|1021.5|1027|1022|1025.2|1020.2|72
1654491900000|2022-06-06 05:05:00|1026.6|1021.6|1027.1|1022.1|1027.7|1022.7|1026.5|1021.5|57
1654492200000|2022-06-06 05:10:00|1027|1022|1027.5|1022.5|1027.6|1022.6|1026.7|1021.7|69
1654492500000|2022-06-06 05:15:00|1027.7|1022.7|1026.8|1021.8|1027.8|1022.8|1026.6|1021.6|54
1654492800000|2022-06-06 05:20:00|1026.7|1021.7|1026.1|1021.1|1026.7|1021.7|1025.6|1020.6|44
1654493100000|2022-06-06 05:25:00|1026|1021|1026|1021|1026.4|1021.4|1025.6|1020.6|50
1654493400000|2022-06-06 05:30:00|1025.9|1020.9|1026.5|1021.5|1026.5|1021.5|1025.4|1020.4|92
1654493700000|2022-06-06 05:35:00|1026.6|1021.6|1026.2|1021.2|1027|1022|1026.2|1021.2|78
1654494000000|2022-06-06 05:40:00|1026.3|1021.3|1026.8|1021.8|1027.7|1022.7|1026.2|1021.2|65
1654494300000|2022-06-06 05:45:00|1026.7|1021.7|1026.5|1021.5|1027.4|1022.4|1026.5|1021.5|83
1654494600000|2022-06-06 05:50:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1025.8|1020.8|43
1654494900000|2022-06-06 05:55:00|1026.4|1021.4|1027|1022|1027.2|1022.2|1026.1|1021.1|61
1654495200000|2022-06-06 06:00:00|1026.9|1021.9|1027.3|1022.3|1027.5|1022.5|1025.9|1020.9|63
1654495500000|2022-06-06 06:05:00|1027.2|1022.2|1026.8|1021.8|1027.4|1022.4|1026.5|1021.5|93
1654495800000|2022-06-06 06:10:00|1026.7|1021.7|1027.4|1022.4|1027.5|1022.5|1026.6|1021.6|60
1654496100000|2022-06-06 06:15:00|1027.2|1022.2|1027.7|1022.7|1028|1023|1026.5|1021.5|104
1654496400000|2022-06-06 06:20:00|1027.9|1022.9|1027.9|1022.9|1028.2|1023.2|1027.8|1022.8|77
1654496700000|2022-06-06 06:25:00|1028|1023|1027.8|1022.8|1028.2|1023.2|1027.4|1022.4|51
1654497000000|2022-06-06 06:30:00|1027.6|1022.6|1026.4|1021.4|1028.2|1023.2|1026.3|1021.3|90
1654497300000|2022-06-06 06:35:00|1026.3|1021.3|1026.9|1021.9|1027|1022|1026.3|1021.3|94
1654497600000|2022-06-06 06:40:00|1027|1022|1027.2|1022.2|1027.9|1022.9|1026.6|1021.6|63
1654497900000|2022-06-06 06:45:00|1027.3|1022.3|1027.1|1022.1|1028.2|1023.2|1027|1022|62
1654498200000|2022-06-06 06:50:00|1027|1022|1026|1021|1027.3|1022.3|1026|1021|48
1654498500000|2022-06-06 06:55:00|1025.6|1020.6|1025.8|1020.8|1026.4|1021.4|1025.5|1020.5|89
1654498800000|2022-06-06 07:00:00|1025.9|1020.9|1029.1|1024.1|1029.1|1024.1|1025.4|1020.4|100
1654499100000|2022-06-06 07:05:00|1029|1024|1027.3|1022.3|1029.1|1024.1|1027.1|1022.1|82
1654499400000|2022-06-06 07:10:00|1027.2|1022.2|1028.3|1023.3|1028.7|1023.7|1024.9|1019.9|160
1654499700000|2022-06-06 07:15:00|1028.9|1023.9|1033.2|1028.2|1034.1|1029.1|1028.9|1023.9|125
1654500000000|2022-06-06 07:20:00|1033.3|1028.3|1031.4|1026.4|1033.5|1028.5|1029|1024|129
1654500300000|2022-06-06 07:25:00|1031.1|1026.1|1031.7|1026.7|1032.9|1027.9|1030.6|1025.6|149
1654500600000|2022-06-06 07:30:00|1031.8|1026.8|1030.6|1025.6|1031.8|1026.8|1028.5|1024.1|234
1654500900000|2022-06-06 07:35:00|1030|1025|1031.8|1026.8|1032.5|1027.5|1029.9|1024.9|205
1654501200000|2022-06-06 07:40:00|1031.9|1026.9|1031.4|1026.4|1033.3|1028.3|1030.9|1025.9|241
1654501500000|2022-06-06 07:45:00|1031.5|1026.5|1032.3|1027.3|1032.8|1027.8|1030.6|1025.6|219
1654501800000|2022-06-06 07:50:00|1031.7|1026.7|1033.9|1028.9|1035.1|1030.1|1031.3|1026.3|272
1654502100000|2022-06-06 07:55:00|1033.2|1028.2|1034.2|1029.2|1035|1030|1032.6|1027.6|254
1654502400000|2022-06-06 08:00:00|1034.4|1029.4|1035|1030|1036|1031|1033.4|1028.4|263
1654502700000|2022-06-06 08:05:00|1034.4|1029.4|1034|1029|1035.4|1031|1032.8|1028.5|201
1654503000000|2022-06-06 08:10:00|1033.5|1028.5|1034.4|1029.4|1034.7|1030.6|1032.4|1028.4|242
1654503300000|2022-06-06 08:15:00|1034.6|1029.6|1034.3|1029.3|1034.8|1029.8|1033.4|1028.4|218
1654503600000|2022-06-06 08:20:00|1034.2|1029.2|1033.2|1028.2|1034.7|1029.7|1033.2|1028.2|178
1654503900000|2022-06-06 08:25:00|1033.4|1028.4|1034.6|1029.6|1034.7|1030.7|1032.5|1028.2|179
1654504200000|2022-06-06 08:30:00|1034.5|1029.5|1032|1027|1034.8|1029.8|1032|1027|90
1654504500000|2022-06-06 08:35:00|1031.9|1026.9|1032.6|1027.6|1032.7|1027.7|1031.1|1026.1|160
1654504800000|2022-06-06 08:40:00|1032.7|1027.7|1031.4|1026.4|1032.9|1027.9|1030.5|1025.5|84
1654505100000|2022-06-06 08:45:00|1031.5|1026.5|1032.5|1027.5|1033.2|1028.2|1031.1|1026.1|83
1654505400000|2022-06-06 08:50:00|1032.2|1027.2|1033.8|1028.8|1033.8|1028.8|1031.6|1026.6|98
1654505700000|2022-06-06 08:55:00|1033.9|1028.9|1034.2|1029.2|1034.4|1029.4|1033.3|1028.3|60
1654506000000|2022-06-06 09:00:00|1034.1|1029.1|1032.8|1027.8|1034.4|1029.4|1032.5|1027.5|151
1654506300000|2022-06-06 09:05:00|1033|1028|1033.1|1028.1|1033.4|1028.4|1032.3|1027.3|191
1654506600000|2022-06-06 09:10:00|1032.8|1027.8|1031.8|1026.8|1033.7|1028.7|1031.4|1026.4|179
1654506900000|2022-06-06 09:15:00|1031.5|1026.5|1033.7|1028.7|1034|1029|1031.5|1026.5|157
1654507200000|2022-06-06 09:20:00|1033.9|1028.9|1031.9|1026.9|1034.5|1029.5|1031.9|1026.9|164
1654507500000|2022-06-06 09:25:00|1032.2|1027.2|1031.9|1026.9|1032.6|1027.6|1031.5|1026.5|150
1654507800000|2022-06-06 09:30:00|1032|1027|1032.2|1027.2|1032.7|1027.7|1031.7|1026.7|175
1654508100000|2022-06-06 09:35:00|1032|1027|1032.1|1027.1|1032.4|1027.4|1031.7|1026.7|118
1654508400000|2022-06-06 09:40:00|1032.4|1027.4|1032|1027|1032.6|1027.6|1031.8|1026.8|156
1654508700000|2022-06-06 09:45:00|1031.9|1026.9|1032.4|1027.4|1032.8|1027.8|1031.8|1026.8|152
1654509000000|2022-06-06 09:50:00|1032.3|1027.3|1033.2|1028.2|1033.3|1028.3|1032|1027|130
1654509300000|2022-06-06 09:55:00|1033.5|1028.5|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|98
1654509600000|2022-06-06 10:00:00|1035|1030|1036.9|1031.9|1037.1|1032.1|1035|1030|129
1654509900000|2022-06-06 10:05:00|1037.1|1032.1|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|111
1654510200000|2022-06-06 10:10:00|1037.2|1032.2|1037.2|1032.2|1037.9|1032.9|1037|1032|81
1654510500000|2022-06-06 10:15:00|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.4|1031.4|117
1654510800000|2022-06-06 10:20:00|1036.8|1031.8|1037.6|1032.6|1038|1033|1036.8|1031.8|157
1654511100000|2022-06-06 10:25:00|1037.7|1032.7|1037.8|1032.8|1038.4|1033.4|1037.4|1032.4|143
1654511400000|2022-06-06 10:30:00|1037.7|1032.7|1037|1032|1038|1033|1036.9|1031.9|117
1654511700000|2022-06-06 10:35:00|1036.9|1031.9|1036.6|1031.6|1037.2|1032.2|1035.9|1030.9|153
1654512000000|2022-06-06 10:40:00|1036.5|1031.5|1036.3|1031.3|1036.9|1031.9|1035.8|1030.8|119
1654512300000|2022-06-06 10:45:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1035.3|1030.3|114
1654512600000|2022-06-06 10:50:00|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1035.6|1030.6|107
1654512900000|2022-06-06 10:55:00|1036.5|1031.5|1035.4|1030.4|1036.8|1031.8|1035.1|1030.1|134
1654513200000|2022-06-06 11:00:00|1035|1030|1036|1031|1036.1|1031.1|1034.8|1029.8|109
1654513500000|2022-06-06 11:05:00|1036.2|1031.2|1036|1031|1036.3|1031.3|1035.4|1030.4|102
1654513800000|2022-06-06 11:10:00|1035.9|1030.9|1036.5|1031.5|1036.7|1031.7|1035.7|1030.7|147
1654514100000|2022-06-06 11:15:00|1036.4|1031.4|1034.7|1029.7|1036.6|1031.6|1034.1|1029.1|178
1654514400000|2022-06-06 11:20:00|1034.5|1029.5|1034.1|1029.1|1034.9|1029.9|1034|1029|184
1654514700000|2022-06-06 11:25:00|1034.3|1029.3|1033.5|1028.5|1034.9|1029.9|1033|1028|200
1654515000000|2022-06-06 11:30:00|1033.6|1028.6|1035.3|1030.3|1035.3|1030.3|1033.4|1028.4|134
1654515300000|2022-06-06 11:35:00|1035.4|1030.4|1035.2|1030.2|1036|1031|1035.2|1030.2|119
1654515600000|2022-06-06 11:40:00|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1034.3|1029.3|98
1654515900000|2022-06-06 11:45:00|1035.6|1030.6|1035.6|1030.6|1037.1|1032.1|1035.4|1030.4|121
1654516200000|2022-06-06 11:50:00|1035.5|1030.5|1035.7|1030.7|1036.5|1031.5|1035.5|1030.5|115
1654516500000|2022-06-06 11:55:00|1035.8|1030.8|1035.9|1030.9|1036.4|1031.4|1035.7|1030.7|138
1654516800000|2022-06-06 12:00:00|1035.5|1030.5|1036.8|1031.8|1036.9|1031.9|1035.1|1030.1|161
1654517100000|2022-06-06 12:05:00|1036.9|1031.9|1036.3|1031.3|1036.9|1031.9|1035.4|1030.4|139
1654517400000|2022-06-06 12:10:00|1036.4|1031.4|1036.7|1031.7|1037.1|1032.1|1035.4|1030.4|113
1654517700000|2022-06-06 12:15:00|1036.8|1031.8|1034.6|1029.6|1037.2|1032.2|1034.1|1029.1|108
1654518000000|2022-06-06 12:20:00|1034.8|1029.8|1034.5|1029.5|1037.6|1032.6|1033.7|1028.7|212
1654518300000|2022-06-06 12:25:00|1034.4|1029.4|1035.3|1030.3|1035.6|1030.6|1033.1|1028.1|139
1654518600000|2022-06-06 12:30:00|1035.4|1030.4|1034.2|1029.2|1035.5|1030.5|1032|1027|189
1654518900000|2022-06-06 12:35:00|1033.9|1028.9|1034.4|1029.4|1035.7|1030.7|1033.9|1028.9|99
1654519200000|2022-06-06 12:40:00|1034.3|1029.3|1033.9|1028.9|1034.5|1029.5|1032.4|1027.4|115
1654519500000|2022-06-06 12:45:00|1034|1029|1034.8|1029.8|1036.6|1031.6|1034|1029|130
1654519800000|2022-06-06 12:50:00|1034.9|1029.9|1035.3|1030.3|1035.8|1030.8|1034.8|1029.8|95
1654520100000|2022-06-06 12:55:00|1035.4|1030.4|1035.6|1030.6|1036.5|1031.5|1034.7|1029.7|101
1654520400000|2022-06-06 13:00:00|1035.7|1030.7|1032.3|1027.3|1036|1031|1031.4|1026.4|196
1654520700000|2022-06-06 13:05:00|1032.4|1027.4|1033.3|1028.3|1034|1029|1031.9|1026.9|151
1654521000000|2022-06-06 13:10:00|1033.4|1028.4|1036.4|1031.4|1036.4|1031.4|1033.3|1028.3|119
1654521300000|2022-06-06 13:15:00|1036.3|1031.3|1034.1|1029.1|1036.6|1031.6|1033.4|1028.4|157
1654521600000|2022-06-06 13:20:00|1034.2|1029.2|1035.2|1030.2|1035.4|1030.4|1032.2|1027.2|188
1654521900000|2022-06-06 13:25:00|1035.1|1030.1|1034.9|1029.9|1036.3|1031.3|1034.2|1029.2|90
1654522200000|2022-06-06 13:30:00|1034.7|1029.7|1036.5|1031.5|1036.6|1031.6|1034.1|1029.1|212
1654522500000|2022-06-06 13:35:00|1036.3|1031.3|1035.7|1030.7|1036.5|1031.5|1033.8|1028.8|165
1654522800000|2022-06-06 13:40:00|1035.8|1030.8|1035.4|1030.4|1036.3|1031.3|1035.1|1030.1|200
1654523100000|2022-06-06 13:45:00|1035.5|1030.5|1033.4|1028.4|1035.9|1030.9|1032.8|1027.8|172
1654523400000|2022-06-06 13:50:00|1033.5|1028.5|1031.8|1026.8|1033.6|1028.6|1031|1026|246
1654523700000|2022-06-06 13:55:00|1031.9|1026.9|1034.5|1029.5|1034.5|1029.5|1031.2|1026.2|132
1654524000000|2022-06-06 14:00:00|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1032.1|1027.1|184
1654524300000|2022-06-06 14:05:00|1034.1|1029.1|1035|1030|1036.2|1031.2|1033.4|1028.4|153
1654524600000|2022-06-06 14:10:00|1035.1|1030.1|1033.6|1028.6|1036.2|1031.2|1033.2|1028.2|167
1654524900000|2022-06-06 14:15:00|1033.7|1028.7|1034|1029|1034.1|1029.1|1032|1027|193
1654525200000|2022-06-06 14:20:00|1033.9|1028.9|1031.9|1026.9|1034|1029|1031.1|1026.1|263
1654525500000|2022-06-06 14:25:00|1031.6|1026.6|1033.6|1028.6|1033.6|1028.6|1031.6|1026.6|263
1654525800000|2022-06-06 14:30:00|1033.7|1028.7|1034.8|1029.8|1035|1030|1032.4|1027.4|209
1654526100000|2022-06-06 14:35:00|1035|1030|1035|1030|1035.4|1030.4|1033.9|1028.9|182
1654526400000|2022-06-06 14:40:00|1035.2|1030.2|1034.6|1029.6|1036.2|1031.2|1033.6|1028.6|232
1654526700000|2022-06-06 14:45:00|1034.9|1029.9|1036.1|1031.1|1036.3|1031.3|1034.6|1029.6|195
1654527000000|2022-06-06 14:50:00|1035.9|1030.9|1036.4|1031.4|1037|1032|1035.2|1030.2|208
1654527300000|2022-06-06 14:55:00|1036.5|1031.5|1036.9|1031.9|1037.2|1032.2|1036.2|1031.2|176
1654527600000|2022-06-06 15:00:00|1037|1032|1035.8|1030.8|1037.2|1032.2|1035.7|1030.7|153
1654527900000|2022-06-06 15:05:00|1035.9|1030.9|1035.2|1030.2|1036.8|1031.8|1035.2|1030.2|213
1654528200000|2022-06-06 15:10:00|1035.3|1030.3|1033.5|1028.5|1035.3|1030.3|1032.2|1027.2|233
1654528500000|2022-06-06 15:15:00|1033.1|1028.1|1030.3|1025.3|1033.5|1028.5|1029.5|1024.5|246
1654528800000|2022-06-06 15:20:00|1030.2|1025.2|1031.4|1026.4|1032.6|1027.6|1029.4|1024.4|187
1654529100000|2022-06-06 15:25:00|1031.5|1026.5|1031.6|1026.6|1032.6|1027.6|1030.7|1025.7|146
1654529400000|2022-06-06 15:30:00|1031.5|1026.5|1032.9|1027.9|1034|1029|1031.2|1026.2|150
1654529700000|2022-06-06 15:35:00|1033|1028|1034.8|1029.8|1034.8|1029.8|1031.9|1026.9|146
1654530000000|2022-06-06 15:40:00|1034.6|1029.6|1034.8|1029.8|1035.1|1030.1|1033.9|1028.9|149
1654530300000|2022-06-06 15:45:00|1034.7|1029.7|1034.7|1029.7|1035.9|1030.9|1034.3|1029.3|129
1654530600000|2022-06-06 15:50:00|1035.1|1030.1|1036.8|1031.8|1036.9|1031.9|1034.8|1029.8|157
1654530900000|2022-06-06 15:55:00|1036.7|1031.7|1038.2|1033.2|1038.2|1033.2|1036.7|1031.7|113
1654531200000|2022-06-06 16:00:00|1038.1|1033.1|1035.7|1030.7|1038.8|1033.8|1035.6|1030.6|125
1654531500000|2022-06-06 16:05:00|1035.6|1030.6|1035.9|1030.9|1036.5|1031.5|1034.6|1029.6|146
1654531800000|2022-06-06 16:10:00|1035.8|1030.8|1035.7|1030.7|1036.7|1031.7|1035.4|1030.4|112
1654532100000|2022-06-06 16:15:00|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1034.6|1029.6|94
1654532400000|2022-06-06 16:20:00|1035.6|1030.6|1035.5|1030.5|1036.3|1031.3|1035.5|1030.5|95
1654532700000|2022-06-06 16:25:00|1035.3|1030.3|1034.3|1029.3|1036|1031|1034.3|1029.3|84
1654533000000|2022-06-06 16:30:00|1034.1|1029.1|1035.9|1030.9|1035.9|1030.9|1034|1029|92
1654533300000|2022-06-06 16:35:00|1036|1031|1034.2|1029.2|1036.5|1031.5|1034.1|1029.1|116
1654533600000|2022-06-06 16:40:00|1034|1029|1032.3|1027.3|1034.2|1029.2|1032|1027|104
1654533900000|2022-06-06 16:45:00|1032.2|1027.2|1030.1|1025.1|1032.3|1027.3|1030.1|1025.1|164
1654534200000|2022-06-06 16:50:00|1029.5|1024.5|1028.9|1023.9|1029.6|1024.6|1028.2|1023.2|117
1654534500000|2022-06-06 16:55:00|1029|1024|1033.9|1028.9|1034.3|1029.3|1028.6|1023.6|204
1654534800000|2022-06-06 17:00:00|1034.2|1029.2|1033.4|1028.4|1034.6|1029.6|1032.2|1027.2|255
1654535100000|2022-06-06 17:05:00|1033.3|1028.3|1031.7|1026.7|1033.9|1028.9|1031.1|1026.1|110
1654535400000|2022-06-06 17:10:00|1031.5|1026.5|1030.4|1025.4|1031.7|1026.7|1030|1025|92
1654535700000|2022-06-06 17:15:00|1030.5|1025.5|1031.2|1026.2|1031.6|1026.6|1030.5|1025.5|100
1654536000000|2022-06-06 17:20:00|1031.4|1026.4|1031.7|1026.7|1031.8|1026.8|1030.8|1025.8|79
1654536300000|2022-06-06 17:25:00|1031.8|1026.8|1032.1|1027.1|1032.6|1027.6|1031.5|1026.5|112
1654536600000|2022-06-06 17:30:00|1032|1027|1032.6|1027.6|1032.6|1027.6|1031.3|1026.3|65
1654536900000|2022-06-06 17:35:00|1032.5|1027.5|1032.9|1027.9|1033.2|1028.2|1031.8|1026.8|54
1654537200000|2022-06-06 17:40:00|1032.8|1027.8|1033.2|1028.2|1033.5|1028.5|1032.3|1027.3|73
1654537500000|2022-06-06 17:45:00|1033.1|1028.1|1032.2|1027.2|1033.2|1028.2|1032.1|1027.1|31
1654537800000|2022-06-06 17:50:00|1032.1|1027.1|1032.2|1027.2|1032.5|1027.5|1032|1027|49
1654538100000|2022-06-06 17:55:00|1032.3|1027.3|1032.4|1027.4|1032.8|1027.8|1032.2|1027.2|55
1654538400000|2022-06-06 18:00:00|1032.3|1027.3|1031.7|1026.7|1032.3|1027.3|1031.5|1026.5|73
1654538700000|2022-06-06 18:05:00|1031.6|1026.6|1030.8|1025.8|1031.8|1026.8|1030.5|1025.5|137
1654539000000|2022-06-06 18:10:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.3|1025.3|75
1654539300000|2022-06-06 18:15:00|1030.7|1025.7|1030.8|1025.8|1031|1026|1030.2|1025.2|64
1654539600000|2022-06-06 18:20:00|1030.7|1025.7|1030.7|1025.7|1031|1026|1030.3|1025.3|89
1654539900000|2022-06-06 18:25:00|1030.6|1025.6|1030|1025|1031.3|1026.3|1029.6|1024.6|109
1654540200000|2022-06-06 18:30:00|1029.9|1024.9|1031|1026|1031.2|1026.2|1029.8|1024.8|93
1654540500000|2022-06-06 18:35:00|1030.9|1025.9|1030.9|1025.9|1031.5|1026.5|1030.8|1025.8|41
1654540800000|2022-06-06 18:40:00|1030.8|1025.8|1031.7|1026.7|1031.7|1026.7|1030.1|1025.1|59
1654541100000|2022-06-06 18:45:00|1031.6|1026.6|1030.6|1025.6|1031.7|1026.7|1030.1|1025.1|58
1654541400000|2022-06-06 18:50:00|1030.3|1025.3|1030.6|1025.6|1030.7|1025.7|1029.6|1024.6|89
1654541700000|2022-06-06 18:55:00|1030.5|1025.5|1030.6|1025.6|1031.4|1026.4|1030.2|1025.2|81
1654542000000|2022-06-06 19:00:00|1030.7|1025.7|1030.7|1025.7|1031.1|1026.1|1030.5|1025.5|57
1654542300000|2022-06-06 19:05:00|1030.6|1025.6|1030.8|1025.8|1030.9|1025.9|1030.4|1025.4|64
1654542600000|2022-06-06 19:10:00|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|53
1654542900000|2022-06-06 19:15:00|1030.9|1025.9|1030.4|1025.4|1031.1|1026.1|1030.3|1025.3|47
1654543200000|2022-06-06 19:20:00|1030.3|1025.3|1030.3|1025.3|1030.7|1025.7|1030|1025|54
1654543500000|2022-06-06 19:25:00|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|65
1654543800000|2022-06-06 19:30:00|1030.4|1025.4|1030|1025|1031|1026|1030|1025|36
1654544100000|2022-06-06 19:35:00|1030.2|1025.2|1029.4|1024.4|1030.2|1025.2|1029.2|1024.2|57
1654544400000|2022-06-06 19:40:00|1029.1|1024.1|1029.3|1024.3|1029.5|1024.5|1028.9|1023.9|42
1654544700000|2022-06-06 19:45:00|1029.4|1024.4|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|48
1654545000000|2022-06-06 19:50:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1029.1|1024.1|33
1654545300000|2022-06-06 19:55:00|1029.4|1024.4|1029.1|1024.1|1029.9|1024.9|1029|1024|78
1654545600000|2022-06-06 20:00:00|1029|1024|1027.7|1022.7|1029.3|1024.3|1027.6|1022.6|34
1654545900000|2022-06-06 20:05:00|1027.8|1022.8|1027.1|1022.1|1028|1023|1027.1|1022.1|23
1654546200000|2022-06-06 20:10:00|1027|1022|1026.6|1021.6|1027.1|1022.1|1026.4|1021.4|25
1654546500000|2022-06-06 20:15:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1026.1|1021.1|24
1654546800000|2022-06-06 20:20:00|1026.2|1021.2|1025.6|1020.6|1026.2|1021.2|1025.4|1020.4|23
1654547100000|2022-06-06 20:25:00|1025.5|1020.5|1025.1|1020.1|1025.5|1020.5|1025.1|1020.1|13
1654547400000|2022-06-06 20:30:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1024.2|1019.2|49
1654547700000|2022-06-06 20:35:00|1025.1|1020.1|1025.1|1020.1|1025.3|1020.3|1025|1020|8
1654548000000|2022-06-06 20:40:00|1025|1020|1024.8|1019.8|1025.3|1020.3|1024.8|1019.8|4
1654548300000|2022-06-06 20:45:00|1025|1020|1024.7|1019.7|1025.1|1020.1|1024.5|1019.5|43
1654548600000|2022-06-06 20:50:00|1024.8|1019.8|1024.9|1019.9|1025.1|1020.1|1024.7|1019.7|17
1654548900000|2022-06-06 20:55:00|1024.8|1019.8|1027.5|1016.5|1028.9|1019.9|1023.5|1015.7|33
1654552800000|2022-06-06 22:00:00|1028.3|1017.3|1025.5|1020.5|1029.2|1020.5|1024.5|1016.9|22
1654553100000|2022-06-06 22:05:00|1025.6|1020.6|1025.7|1020.7|1025.9|1020.9|1025.3|1020.3|9
1654553400000|2022-06-06 22:10:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1025|1020|18
1654553700000|2022-06-06 22:15:00|1024.8|1019.8|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|20
1654554000000|2022-06-06 22:20:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1024.4|1019.4|10
1654554300000|2022-06-06 22:25:00|1024.9|1019.9|1025|1020|1025|1020|1024.7|1019.7|3
1654554600000|2022-06-06 22:30:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1654554900000|2022-06-06 22:35:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1024.5|1019.5|32
1654555200000|2022-06-06 22:40:00|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.8|1019.8|33
1654555500000|2022-06-06 22:45:00|1025|1020|1024.8|1019.8|1025.3|1020.3|1024.4|1019.4|42
1654555800000|2022-06-06 22:50:00|1024.9|1019.9|1024.9|1019.9|1025.2|1020.2|1024.8|1019.8|26
1654556100000|2022-06-06 22:55:00|1025|1020|1025.9|1020.9|1026|1021|1024.9|1019.9|24
1654556400000|2022-06-06 23:00:00|1026|1021|1025.1|1020.1|1026|1021|1024.9|1019.9|20
1654556700000|2022-06-06 23:05:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|9
1654557000000|2022-06-06 23:10:00|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1024.9|1019.9|14
1654557300000|2022-06-06 23:15:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|19
1654557600000|2022-06-06 23:20:00|1025|1020|1025|1020|1028.6|1020.6|1023.5|1017.3|71
1654557900000|2022-06-06 23:25:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|23
1654558200000|2022-06-06 23:30:00|1025.2|1020.2|1024.9|1019.9|1025.5|1020.5|1024.9|1019.9|34
1654558500000|2022-06-06 23:35:00|1024.7|1019.7|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|39
1654558800000|2022-06-06 23:40:00|1025|1020|1025.4|1020.4|1025.8|1020.8|1024.9|1019.9|43
1654559100000|2022-06-06 23:45:00|1025.6|1020.6|1026.5|1021.5|1026.6|1021.6|1025.4|1020.4|52
1654559400000|2022-06-06 23:50:00|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.2|1021.2|75
1654559700000|2022-06-06 23:55:00|1026.3|1021.3|1025.9|1020.9|1026.5|1021.5|1025.9|1020.9|29
1654560000000|2022-06-07 00:00:00|1026|1021|1025.1|1020.1|1026.1|1021.1|1024.9|1019.9|62
1654560300000|2022-06-07 00:05:00|1025.2|1020.2|1026|1021|1026.1|1021.1|1024.8|1019.8|36
1654560600000|2022-06-07 00:10:00|1025.9|1020.9|1025.5|1020.5|1026|1021|1025.1|1020.1|43
1654560900000|2022-06-07 00:15:00|1025.4|1020.4|1025|1020|1026|1021|1025|1020|53
1654561200000|2022-06-07 00:20:00|1024.9|1019.9|1024|1019|1025.1|1020.1|1024|1019|57
1654561500000|2022-06-07 00:25:00|1024.1|1019.1|1023.7|1018.7|1024.2|1019.2|1023.7|1018.7|54
1654561800000|2022-06-07 00:30:00|1023.8|1018.8|1023.3|1018.3|1023.8|1018.8|1023.2|1018.2|55
1654562100000|2022-06-07 00:35:00|1023.4|1018.4|1022.8|1017.8|1023.4|1018.4|1022.4|1017.4|67
1654562400000|2022-06-07 00:40:00|1022.9|1017.9|1021.7|1016.7|1023.1|1018.1|1021.4|1016.4|77
1654562700000|2022-06-07 00:45:00|1021.8|1016.8|1023.1|1018.1|1023.2|1018.2|1021.7|1016.7|74
1654563000000|2022-06-07 00:50:00|1023|1018|1022.5|1017.5|1023.9|1018.9|1022.5|1017.5|50
1654563300000|2022-06-07 00:55:00|1022.2|1017.2|1021.9|1016.9|1022.9|1017.9|1021.1|1016.1|84
1654563600000|2022-06-07 01:00:00|1021.7|1016.7|1021.7|1016.7|1021.9|1016.9|1020.3|1015.3|112
1654563900000|2022-06-07 01:05:00|1022|1017|1022.4|1017.4|1023|1018|1021.9|1016.9|83
1654564200000|2022-06-07 01:10:00|1022.3|1017.3|1021.5|1016.5|1022.4|1017.4|1021.3|1016.3|46
1654564500000|2022-06-07 01:15:00|1021.4|1016.4|1020.8|1015.8|1023|1016.4|1019.9|1011.9|105
1654564800000|2022-06-07 01:20:00|1020.7|1015.7|1019.1|1014.1|1021.1|1016.1|1019.1|1014.1|115
1654565100000|2022-06-07 01:25:00|1019.2|1014.2|1017.1|1012.1|1019.2|1014.2|1017.1|1012.1|103
1654565400000|2022-06-07 01:30:00|1017.2|1012.2|1018.5|1013.5|1019.1|1014.1|1017.1|1012.1|167
1654565700000|2022-06-07 01:35:00|1018.6|1013.6|1019.2|1014.2|1019.4|1014.4|1018.4|1013.4|111
1654566000000|2022-06-07 01:40:00|1019.3|1014.3|1020.3|1015.3|1020.4|1015.4|1019|1014|103
1654566300000|2022-06-07 01:45:00|1020.4|1015.4|1019.6|1014.6|1020.5|1015.5|1019.2|1014.2|52
1654566600000|2022-06-07 01:50:00|1019.5|1014.5|1019.6|1014.6|1020.3|1015.3|1019.4|1014.4|91
1654566900000|2022-06-07 01:55:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.1|1014.1|87
1654567200000|2022-06-07 02:00:00|1019.7|1014.7|1019.7|1014.7|1020.1|1015.1|1019.3|1014.3|112
1654567500000|2022-06-07 02:05:00|1019.6|1014.6|1018.8|1013.8|1019.9|1014.9|1018.4|1013.4|43
1654567800000|2022-06-07 02:10:00|1018.7|1013.7|1018.1|1013.1|1018.7|1013.7|1017.6|1012.6|67
1654568100000|2022-06-07 02:15:00|1018|1013|1018.1|1013.1|1018.6|1013.6|1017.9|1012.9|46
1654568400000|2022-06-07 02:20:00|1018.2|1013.2|1018.1|1013.1|1018.3|1013.3|1017.8|1012.8|27
1654568700000|2022-06-07 02:25:00|1018|1013|1016.8|1011.8|1018.2|1013.2|1016.8|1011.8|76
1654569000000|2022-06-07 02:30:00|1017|1012|1013.6|1008.6|1017|1012|1012.9|1007.9|49
1654569300000|2022-06-07 02:35:00|1013.7|1008.7|1013.6|1008.6|1014|1009|1013.5|1008.5|67
1654569600000|2022-06-07 02:40:00|1013.4|1008.4|1012.7|1007.7|1014|1009|1012.4|1007.4|67
1654569900000|2022-06-07 02:45:00|1012.6|1007.6|1013.5|1008.5|1013.5|1008.5|1012.3|1007.3|73
1654570200000|2022-06-07 02:50:00|1013.4|1008.4|1013.7|1008.7|1014.1|1009.1|1013.4|1008.4|55
1654570500000|2022-06-07 02:55:00|1013.6|1008.6|1014.1|1009.1|1014.7|1009.7|1013.3|1008.3|61
1654570800000|2022-06-07 03:00:00|1014|1009|1012.9|1007.9|1014.4|1009.4|1012.8|1007.8|51
1654571100000|2022-06-07 03:05:00|1013|1008|1014.1|1009.1|1014.1|1009.1|1013|1008|26
1654571400000|2022-06-07 03:10:00|1014|1009|1014.7|1009.7|1014.7|1009.7|1013.6|1008.6|58
1654571700000|2022-06-07 03:15:00|1014.8|1009.8|1014.8|1009.8|1015.5|1010.5|1014.8|1009.8|52
1654572000000|2022-06-07 03:20:00|1014.7|1009.7|1014.9|1009.9|1015.4|1010.4|1014.7|1009.7|52
1654572300000|2022-06-07 03:25:00|1015|1010|1015.6|1010.6|1015.8|1010.8|1015|1010|45
1654572600000|2022-06-07 03:30:00|1015.7|1010.7|1015.5|1010.5|1016.2|1011.2|1015.3|1010.3|35
1654572900000|2022-06-07 03:35:00|1015.6|1010.6|1016|1011|1016.1|1011.1|1015.2|1010.2|58
1654573200000|2022-06-07 03:40:00|1016.1|1011.1|1015.6|1010.6|1016.1|1011.1|1015.4|1010.4|30
1654573500000|2022-06-07 03:45:00|1013.4|1008.4|1012.9|1007.9|1013.8|1008.8|1012.7|1007.7|125
1654573800000|2022-06-07 03:50:00|1013|1008|1012.2|1007.2|1013.1|1008.1|1011.7|1006.7|36
1654574100000|2022-06-07 03:55:00|1012|1007|1010.9|1005.9|1012.4|1007.4|1010.7|1005.7|59
1654574400000|2022-06-07 04:00:00|1010.8|1005.8|1010.8|1005.8|1011.2|1006.2|1010.5|1005.5|61
1654574700000|2022-06-07 04:05:00|1011.2|1006.2|1011.2|1006.2|1011.5|1006.5|1011.2|1006.2|36
1654575000000|2022-06-07 04:10:00|1011.1|1006.1|1010.6|1005.6|1011.2|1006.2|1010.6|1005.6|38
1654575300000|2022-06-07 04:15:00|1010.4|1005.4|1012.3|1007.3|1012.6|1007.6|1010.3|1005.3|53
1654575600000|2022-06-07 04:20:00|1012.4|1007.4|1012.2|1007.2|1012.8|1007.8|1011.9|1006.9|33
1654575900000|2022-06-07 04:25:00|1012.3|1007.3|1011.4|1006.4|1012.8|1007.8|1011.2|1006.2|64
1654576200000|2022-06-07 04:30:00|1011.6|1006.6|1011.8|1006.8|1013.3|1008.3|1011.6|1006.6|402
1654576500000|2022-06-07 04:35:00|1011.9|1006.9|1011.4|1006.4|1012.2|1007.2|1010.7|1005.7|152
1654576800000|2022-06-07 04:40:00|1011.3|1006.3|1011.5|1006.5|1011.9|1006.9|1010.9|1005.9|137
1654577100000|2022-06-07 04:45:00|1011.4|1006.4|1011.4|1006.4|1011.7|1006.7|1010.9|1005.9|91
1654577400000|2022-06-07 04:50:00|1011.3|1006.3|1012.3|1007.3|1012.4|1007.4|1011.2|1006.2|63
1654577700000|2022-06-07 04:55:00|1012.2|1007.2|1012.4|1007.4|1013|1008|1012.2|1007.2|70
1654578000000|2022-06-07 05:00:00|1012.5|1007.5|1011.9|1006.9|1012.6|1007.6|1011.7|1006.7|117
1654578300000|2022-06-07 05:05:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1010.6|1005.6|80
1654578600000|2022-06-07 05:10:00|1011.5|1006.5|1010.1|1005.1|1011.8|1006.8|1009.6|1004.6|79
1654578900000|2022-06-07 05:15:00|1010|1005|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|133
1654579200000|2022-06-07 05:20:00|1009.9|1004.9|1010|1005|1010.6|1005.6|1009.6|1004.6|69
1654579500000|2022-06-07 05:25:00|1009.9|1004.9|1010.4|1005.4|1011|1006|1009.4|1004.4|130
1654579800000|2022-06-07 05:30:00|1010.3|1005.3|1010.8|1005.8|1011.4|1006.4|1010.1|1005.1|111
1654580100000|2022-06-07 05:35:00|1010.9|1005.9|1010|1005|1011.1|1006.1|1009.8|1004.8|78
1654580400000|2022-06-07 05:40:00|1010.1|1005.1|1010|1005|1010.6|1005.6|1009.9|1004.9|96
1654580700000|2022-06-07 05:45:00|1009.9|1004.9|1008.8|1003.8|1010|1005|1008.7|1003.7|89
1654581000000|2022-06-07 05:50:00|1008.7|1003.7|1007.7|1002.7|1009.5|1004.5|1007.3|1002.3|130
1654581300000|2022-06-07 05:55:00|1007.6|1002.6|1006.3|1001.3|1007.7|1002.7|1005.9|1000.9|130
1654581600000|2022-06-07 06:00:00|1006.4|1001.4|1007.1|1002.1|1008|1003|1006.1|1001.1|142
1654581900000|2022-06-07 06:05:00|1006.9|1001.9|1005.6|1000.6|1008.1|1003.1|1004.9|999.9|124
1654582200000|2022-06-07 06:10:00|1005.8|1000.8|1005|1000|1006.4|1001.4|1004.2|999.2|151
1654582500000|2022-06-07 06:15:00|1004.9|999.9|1005.1|1000.1|1006.6|1001.6|1004.3|999.3|99
1654582800000|2022-06-07 06:20:00|1005.2|1000.2|1007.3|1002.3|1007.8|1002.8|1005.1|1000.1|54
1654583100000|2022-06-07 06:25:00|1007.2|1002.2|1007.9|1002.9|1008.5|1003.5|1007.2|1002.2|72
1654583400000|2022-06-07 06:30:00|1007.8|1002.8|1007.8|1002.8|1008.8|1003.8|1007.5|1002.5|56
1654583700000|2022-06-07 06:35:00|1007.9|1002.9|1008.1|1003.1|1009|1004|1007.4|1002.4|73
1654584000000|2022-06-07 06:40:00|1008|1003|1007.2|1002.2|1008.4|1003.4|1006.5|1001.5|81
1654584300000|2022-06-07 06:45:00|1007.1|1002.1|1008.1|1003.1|1009.9|1004.9|1007.1|1002.1|75
1654584600000|2022-06-07 06:50:00|1008.2|1003.2|1007.2|1002.2|1008.8|1003.8|1006.7|1001.7|209
1654584900000|2022-06-07 06:55:00|1007.3|1002.3|1007.2|1002.2|1008.8|1003.8|1007.1|1002.1|79
1654585200000|2022-06-07 07:00:00|1007.1|1002.1|1006|1001|1008.5|1003.5|1005.7|1000.7|176
1654585500000|2022-06-07 07:05:00|1005.6|1000.6|1005.7|1000.7|1007|1002|1005.1|1000.1|151
1654585800000|2022-06-07 07:10:00|1005.6|1000.6|1005|1000|1006|1001|1004.5|999.5|98
1654586100000|2022-06-07 07:15:00|1004.9|999.9|1005.9|1000.9|1006.2|1001.2|1003.8|998.8|105
1654586400000|2022-06-07 07:20:00|1005.8|1000.8|1007.2|1002.2|1007.5|1002.5|1005.8|1000.8|127
1654586700000|2022-06-07 07:25:00|1006.9|1001.9|1007.3|1002.3|1007.6|1002.6|1005.7|1000.7|131
1654587000000|2022-06-07 07:30:00|1007.1|1002.1|1009.3|1004.3|1009.9|1004.9|1007.1|1002.1|120
1654587300000|2022-06-07 07:35:00|1009.2|1004.2|1008.7|1003.7|1009.9|1004.9|1008.2|1003.2|111
1654587600000|2022-06-07 07:40:00|1008.5|1003.5|1008.8|1003.8|1009.1|1004.1|1008.1|1003.1|94
1654587900000|2022-06-07 07:45:00|1008.9|1003.9|1008.8|1003.8|1009.5|1004.5|1008|1003|80
1654588200000|2022-06-07 07:50:00|1008.7|1003.7|1008.7|1003.7|1009.1|1004.1|1008.1|1003.1|48
1654588500000|2022-06-07 07:55:00|1008.6|1003.6|1009.2|1004.2|1009.9|1004.9|1008.6|1003.6|76
1654588800000|2022-06-07 08:00:00|1009.3|1004.3|1010.3|1005.3|1011.1|1006.1|1009.2|1004.2|113
1654589100000|2022-06-07 08:05:00|1010.5|1005.5|1011.8|1006.8|1011.9|1006.9|1010.4|1005.4|146
1654589400000|2022-06-07 08:10:00|1011.9|1006.9|1015.6|1010.6|1016.7|1011.7|1011.8|1006.8|148
1654589700000|2022-06-07 08:15:00|1015.7|1010.7|1015.7|1010.7|1016.2|1011.2|1015.3|1010.3|100
1654590000000|2022-06-07 08:20:00|1015.6|1010.6|1014.5|1009.5|1015.6|1010.6|1013.1|1008.1|89
1654590300000|2022-06-07 08:25:00|1014.6|1009.6|1014.9|1009.9|1016.5|1011.5|1014.6|1009.6|60
1654590600000|2022-06-07 08:30:00|1014.8|1009.8|1014.1|1009.1|1015.2|1010.2|1013.8|1008.8|67
1654590900000|2022-06-07 08:35:00|1014|1009|1015.5|1010.5|1015.8|1010.8|1014|1009|63
1654591200000|2022-06-07 08:40:00|1015.2|1010.2|1016.9|1011.9|1017|1012|1015.2|1010.2|64
1654591500000|2022-06-07 08:45:00|1017|1012|1015.3|1010.3|1017.3|1012.3|1015.1|1010.1|112
1654591800000|2022-06-07 08:50:00|1015.2|1010.2|1014.1|1009.1|1015.3|1010.3|1013.7|1008.7|105
1654592100000|2022-06-07 08:55:00|1013.9|1008.9|1012.7|1007.7|1014.1|1009.1|1012.7|1007.7|66
1654592400000|2022-06-07 09:00:00|1012.8|1007.8|1011.9|1006.9|1013.3|1008.3|1011.7|1006.7|73
1654592700000|2022-06-07 09:05:00|1012|1007|1012|1007|1012.3|1007.3|1011.3|1006.3|84
1654593000000|2022-06-07 09:10:00|1011.9|1006.9|1012.3|1007.3|1012.3|1007.3|1011.5|1006.5|47
1654593300000|2022-06-07 09:15:00|1012.4|1007.4|1013|1008|1013|1008|1011.5|1006.5|83
1654593600000|2022-06-07 09:20:00|1012.9|1007.9|1013.4|1008.4|1013.6|1008.6|1012.3|1007.3|56
1654593900000|2022-06-07 09:25:00|1013.3|1008.3|1012.7|1007.7|1013.5|1008.5|1012.5|1007.5|47
1654594200000|2022-06-07 09:30:00|1012.6|1007.6|1013.2|1008.2|1013.3|1008.3|1012.1|1007.1|69
1654594500000|2022-06-07 09:35:00|1013.3|1008.3|1013.2|1008.2|1014.2|1009.2|1013.2|1008.2|38
1654594800000|2022-06-07 09:40:00|1013.1|1008.1|1012.7|1007.7|1013.4|1008.4|1012.6|1007.6|41
1654595100000|2022-06-07 09:45:00|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1011.9|1006.9|49
1654595400000|2022-06-07 09:50:00|1012.5|1007.5|1012|1007|1012.8|1007.8|1011.9|1006.9|45
1654595700000|2022-06-07 09:55:00|1012.1|1007.1|1010.5|1005.5|1012.1|1007.1|1010.4|1005.4|44
1654596000000|2022-06-07 10:00:00|1010.3|1005.3|1011.4|1006.4|1011.4|1006.4|1009.7|1004.7|61
1654596300000|2022-06-07 10:05:00|1011.3|1006.3|1012.6|1007.6|1013.1|1008.1|1011.1|1006.1|75
1654596600000|2022-06-07 10:10:00|1012.8|1007.8|1013.9|1008.9|1014.1|1009.1|1012.7|1007.7|51
1654596900000|2022-06-07 10:15:00|1013.8|1008.8|1013.2|1008.2|1014.1|1009.1|1013.1|1008.1|50
1654597200000|2022-06-07 10:20:00|1012.9|1007.9|1013|1008|1013.4|1008.4|1012.7|1007.7|63
1654597500000|2022-06-07 10:25:00|1013.3|1008.3|1014.4|1009.4|1014.8|1009.8|1013|1008|62
1654597800000|2022-06-07 10:30:00|1014.5|1009.5|1014.4|1009.4|1015.2|1010.2|1014.2|1009.2|96
1654598100000|2022-06-07 10:35:00|1014.5|1009.5|1015.6|1010.6|1015.8|1010.8|1014.4|1009.4|65
1654598400000|2022-06-07 10:40:00|1015.5|1010.5|1015.8|1010.8|1016.5|1011.5|1015.5|1010.5|119
1654598700000|2022-06-07 10:45:00|1015.9|1010.9|1017.4|1012.4|1017.6|1012.6|1015.8|1010.8|77
1654599000000|2022-06-07 10:50:00|1017.3|1012.3|1017.2|1012.2|1017.8|1012.8|1016.9|1011.9|110
1654599300000|2022-06-07 10:55:00|1017|1012|1016.5|1011.5|1018.5|1013.5|1015.8|1010.8|122
1654599600000|2022-06-07 11:00:00|1016.4|1011.4|1015.4|1010.4|1016.9|1011.9|1015.1|1010.1|122
1654599900000|2022-06-07 11:05:00|1015.3|1010.3|1016.5|1011.5|1017.3|1012.3|1015.3|1010.3|72
1654600200000|2022-06-07 11:10:00|1016.3|1011.3|1015.3|1010.3|1016.4|1011.4|1014.7|1009.7|110
1654600500000|2022-06-07 11:15:00|1015.4|1010.4|1016.4|1011.4|1016.9|1011.9|1015.1|1010.1|109
1654600800000|2022-06-07 11:20:00|1016.2|1011.2|1017.1|1012.1|1017.3|1012.3|1015.8|1010.8|76
1654601100000|2022-06-07 11:25:00|1017|1012|1016.1|1011.1|1017.1|1012.1|1015.5|1010.5|65
1654601400000|2022-06-07 11:30:00|1016|1011|1016.1|1011.1|1016.5|1011.5|1015.4|1010.4|69
1654601700000|2022-06-07 11:35:00|1016.2|1011.2|1016.2|1011.2|1016.6|1011.6|1015.4|1010.4|67
1654602000000|2022-06-07 11:40:00|1016.3|1011.3|1014.5|1009.5|1016.5|1011.5|1014.5|1009.5|65
1654602300000|2022-06-07 11:45:00|1014.4|1009.4|1014.8|1009.8|1015.1|1010.1|1014.2|1009.2|22
1654602600000|2022-06-07 11:50:00|1014.9|1009.9|1014.6|1009.6|1016.1|1011.1|1014.5|1009.5|67
1654602900000|2022-06-07 11:55:00|1014.5|1009.5|1015.6|1010.6|1016.3|1011.3|1014.5|1009.5|77
1654603200000|2022-06-07 12:00:00|1015|1010|1017.8|1012.8|1017.8|1012.8|1014.9|1009.9|102
1654603500000|2022-06-07 12:05:00|1017.7|1012.7|1017.5|1012.5|1017.8|1012.8|1016.5|1011.5|82
1654603800000|2022-06-07 12:10:00|1017.6|1012.6|1016.4|1011.4|1017.7|1012.7|1016.4|1011.4|84
1654604100000|2022-06-07 12:15:00|1016.2|1011.2|1015|1010|1017.7|1012.7|1014.6|1009.6|105
1654604400000|2022-06-07 12:20:00|1015.1|1010.1|1016.4|1011.4|1018.1|1013.1|1015.1|1010.1|130
1654604700000|2022-06-07 12:25:00|1016.1|1011.1|1016.1|1011.1|1016.9|1011.9|1015.4|1010.4|88
1654605000000|2022-06-07 12:30:00|1016|1011|1013.6|1008.6|1016|1011|1013|1008|120
1654605300000|2022-06-07 12:35:00|1013.5|1008.5|1012.8|1007.8|1015|1010|1011.3|1006.3|146
1654605600000|2022-06-07 12:40:00|1013.2|1008.2|1014.5|1009.5|1014.6|1009.6|1012.3|1007.3|101
1654605900000|2022-06-07 12:45:00|1014.2|1009.2|1011|1006|1014.3|1009.3|1010.4|1005.4|155
1654606200000|2022-06-07 12:50:00|1011.1|1006.1|1012.9|1007.9|1013.4|1008.4|1011.1|1006.1|123
1654606500000|2022-06-07 12:55:00|1012.8|1007.8|1012.7|1007.7|1013.6|1008.6|1012.3|1007.3|59
1654606800000|2022-06-07 13:00:00|1012.8|1007.8|1012.6|1007.6|1013.1|1008.1|1010.1|1005.1|212
1654607100000|2022-06-07 13:05:00|1012.5|1007.5|1013.4|1002.4|1016.2|1007.5|1010.3|999.9|44
1654607400000|2022-06-07 13:10:00|1013.3|1002.3|1012.2|1007.2|1014.9|1007.3|1011.6|1001.7|55
1654607700000|2022-06-07 13:15:00|1012.3|1007.3|1009.1|1004.1|1012.4|1007.4|1008.1|1003.1|110
1654608000000|2022-06-07 13:20:00|1009.2|1004.2|1008.9|1003.9|1010|1005|1008.6|1003.6|115
1654608300000|2022-06-07 13:25:00|1008.8|1003.8|1009.7|1004.7|1010.2|1005.2|1008.3|1003.3|149
1654608600000|2022-06-07 13:30:00|1009.8|1004.8|1007.2|1002.2|1009.8|1004.8|1006.8|1001.8|176
1654608900000|2022-06-07 13:35:00|1007.1|1002.1|1006.2|1001.2|1007.7|1002.7|1006.2|1001.2|219
1654609200000|2022-06-07 13:40:00|1006.3|1001.3|1007.4|1002.4|1008.1|1003.1|1006.2|1001.2|226
1654609500000|2022-06-07 13:45:00|1007.5|1002.5|1010.5|1005.5|1010.5|1005.5|1007|1002|244
1654609800000|2022-06-07 13:50:00|1010.4|1005.4|1012.2|1007.2|1013.2|1008.2|1009.6|1004.6|246
1654610100000|2022-06-07 13:55:00|1012.3|1007.3|1009.8|1004.8|1012.9|1007.9|1009.3|1004.3|182
1654610400000|2022-06-07 14:00:00|1009.9|1004.9|1009.6|1004.6|1009.9|1004.9|1006.9|1001.9|194
1654610700000|2022-06-07 14:05:00|1009.9|1004.9|1010.3|1005.3|1011.3|1006.3|1009.3|1004.3|274
1654611000000|2022-06-07 14:10:00|1010.4|1005.4|1012.7|1007.7|1012.7|1007.7|1010|1005|197
1654611300000|2022-06-07 14:15:00|1012.6|1007.6|1014|1009|1014.4|1009.4|1012.5|1007.5|153
1654611600000|2022-06-07 14:20:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1012.5|1007.5|187
1654611900000|2022-06-07 14:25:00|1013.5|1008.5|1012.4|1007.4|1013.6|1008.6|1011.8|1006.8|203
1654612200000|2022-06-07 14:30:00|1012.6|1007.6|1014.3|1009.3|1014.6|1009.6|1011.8|1006.8|204
1654612500000|2022-06-07 14:35:00|1014.2|1009.2|1015.9|1010.9|1016.6|1011.6|1014.2|1009.2|124
1654612800000|2022-06-07 14:40:00|1015.8|1010.8|1016.9|1011.9|1017.5|1012.5|1015.8|1010.8|173
1654613100000|2022-06-07 14:45:00|1016.5|1011.5|1017.7|1012.7|1017.7|1012.7|1016.2|1011.2|152
1654613400000|2022-06-07 14:50:00|1017.8|1012.8|1018.7|1013.7|1018.8|1013.8|1017.7|1012.7|96
1654613700000|2022-06-07 14:55:00|1018.6|1013.6|1016.9|1011.9|1018.9|1013.9|1016.7|1011.7|111
1654614000000|2022-06-07 15:00:00|1017|1012|1017.9|1012.9|1018.7|1013.7|1016.4|1011.4|145
1654614300000|2022-06-07 15:05:00|1018.1|1013.1|1018.7|1013.7|1018.8|1013.8|1017.3|1012.3|117
1654614600000|2022-06-07 15:10:00|1018.5|1013.5|1019.7|1014.7|1020|1015|1018|1013|110
1654614900000|2022-06-07 15:15:00|1019.6|1014.6|1016.4|1011.4|1020.3|1015.3|1016.2|1011.2|138
1654615200000|2022-06-07 15:20:00|1016.3|1011.3|1016.1|1011.1|1017.3|1012.3|1015.7|1010.7|124
1654615500000|2022-06-07 15:25:00|1016.2|1011.2|1017|1012|1017.4|1012.4|1016.2|1011.2|80
1654615800000|2022-06-07 15:30:00|1016.8|1011.8|1015.5|1010.5|1018.2|1013.2|1015.4|1010.4|170
1654616100000|2022-06-07 15:35:00|1015.4|1010.4|1012.9|1007.9|1015.7|1010.7|1012.3|1007.3|137
1654616400000|2022-06-07 15:40:00|1012.8|1007.8|1012.9|1007.9|1013.5|1008.5|1012.2|1007.2|130
1654616700000|2022-06-07 15:45:00|1013|1008|1014.4|1009.4|1016.3|1011.3|1013|1008|115
1654617000000|2022-06-07 15:50:00|1014.3|1009.3|1014.4|1009.4|1014.8|1009.8|1014.1|1009.1|70
1654617300000|2022-06-07 15:55:00|1014.5|1009.5|1013.5|1008.5|1015.2|1010.2|1013.5|1008.5|56
1654617600000|2022-06-07 16:00:00|1013.6|1008.6|1012.7|1007.7|1014|1009|1012.6|1007.6|81
1654617900000|2022-06-07 16:05:00|1012.8|1007.8|1013.3|1008.3|1013.5|1008.5|1012.6|1007.6|67
1654618200000|2022-06-07 16:10:00|1013.4|1008.4|1015.2|1010.2|1015.3|1010.3|1013.2|1008.2|46
1654618500000|2022-06-07 16:15:00|1015.1|1010.1|1014.5|1009.5|1015.2|1010.2|1014.5|1009.5|72
1654618800000|2022-06-07 16:20:00|1014.6|1009.6|1015.8|1010.8|1015.8|1010.8|1014.5|1009.5|62
1654619100000|2022-06-07 16:25:00|1015.7|1010.7|1017.4|1012.4|1017.5|1012.5|1015.7|1010.7|65
1654619400000|2022-06-07 16:30:00|1017.5|1012.5|1017.7|1012.7|1018.7|1013.7|1016.6|1011.6|85
1654619700000|2022-06-07 16:35:00|1018|1013|1017.7|1012.7|1018.6|1013.6|1017.4|1012.4|82
1654620000000|2022-06-07 16:40:00|1017.8|1012.8|1017.8|1012.8|1018.6|1013.6|1017.3|1012.3|100
1654620300000|2022-06-07 16:45:00|1017.7|1012.7|1016.4|1011.4|1017.9|1012.9|1016.1|1011.1|102
1654620600000|2022-06-07 16:50:00|1016.7|1011.7|1018|1013|1018.2|1013.2|1016.2|1011.2|72
1654620900000|2022-06-07 16:55:00|1018.1|1013.1|1018.4|1013.4|1019|1014|1017.5|1012.5|91
1654621200000|2022-06-07 17:00:00|1018.3|1013.3|1015.6|1010.6|1020.1|1015.1|1015.3|1010.3|247
1654621500000|2022-06-07 17:05:00|1015.7|1010.7|1015.4|1010.4|1016.6|1011.6|1014.2|1009.2|97
1654621800000|2022-06-07 17:10:00|1015.5|1010.5|1014.7|1009.7|1016.1|1011.1|1014.7|1009.7|87
1654622100000|2022-06-07 17:15:00|1014.8|1009.8|1015.4|1010.4|1015.7|1010.7|1014.8|1009.8|69
1654622400000|2022-06-07 17:20:00|1015.3|1010.3|1015.6|1010.6|1016|1011|1015.1|1010.1|79
1654622700000|2022-06-07 17:25:00|1015.5|1010.5|1014.8|1009.8|1015.9|1010.9|1014.7|1009.7|104
1654623000000|2022-06-07 17:30:00|1015|1010|1016|1011|1016.3|1011.3|1014.9|1009.9|75
1654623300000|2022-06-07 17:35:00|1016.1|1011.1|1016.8|1011.8|1017.2|1012.2|1016.1|1011.1|55
1654623600000|2022-06-07 17:40:00|1016.9|1011.9|1018.3|1013.3|1018.3|1013.3|1016.7|1011.7|44
1654623900000|2022-06-07 17:45:00|1018.4|1013.4|1019|1014|1019.2|1014.2|1018.2|1013.2|46
1654624200000|2022-06-07 17:50:00|1019.1|1014.1|1018.8|1013.8|1019.3|1014.3|1018.4|1013.4|50
1654624500000|2022-06-07 17:55:00|1018.6|1013.6|1016.9|1011.9|1018.7|1013.7|1016.8|1011.8|68
1654624800000|2022-06-07 18:00:00|1016.8|1011.8|1016.9|1011.9|1017.5|1012.5|1016.6|1011.6|67
1654625100000|2022-06-07 18:05:00|1017|1012|1018.3|1013.3|1018.6|1013.6|1017|1012|49
1654625400000|2022-06-07 18:10:00|1018.4|1013.4|1018.8|1013.8|1018.9|1013.9|1018.3|1013.3|84
1654625700000|2022-06-07 18:15:00|1018.9|1013.9|1019.6|1014.6|1019.6|1014.6|1018.8|1013.8|64
1654626000000|2022-06-07 18:20:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.2|1014.2|44
1654626300000|2022-06-07 18:25:00|1019.9|1014.9|1020|1015|1020.5|1015.5|1019.7|1014.7|62
1654626600000|2022-06-07 18:30:00|1019.9|1014.9|1020.2|1015.2|1020.5|1015.5|1019.4|1014.4|38
1654626900000|2022-06-07 18:35:00|1020.3|1015.3|1020.7|1015.7|1020.9|1015.9|1019.9|1014.9|78
1654627200000|2022-06-07 18:40:00|1020.8|1015.8|1020.3|1015.3|1020.8|1015.8|1020.1|1015.1|54
1654627500000|2022-06-07 18:45:00|1020.2|1015.2|1019.7|1014.7|1020.3|1015.3|1018.9|1013.9|57
1654627800000|2022-06-07 18:50:00|1019.6|1014.6|1020|1015|1020.1|1015.1|1019.3|1014.3|93
1654628100000|2022-06-07 18:55:00|1020.1|1015.1|1020|1015|1020.4|1015.4|1019.7|1014.7|56
1654628400000|2022-06-07 19:00:00|1020.2|1015.2|1020.2|1015.2|1020.4|1015.4|1020|1015|73
1654628700000|2022-06-07 19:05:00|1020|1015|1020.8|1015.8|1020.8|1015.8|1020|1015|82
1654629000000|2022-06-07 19:10:00|1020.9|1015.9|1020.1|1015.1|1020.9|1015.9|1019.9|1014.9|61
1654629300000|2022-06-07 19:15:00|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.7|1014.7|41
1654629600000|2022-06-07 19:20:00|1020|1015|1019.6|1014.6|1020|1015|1019.5|1014.5|50
1654629900000|2022-06-07 19:25:00|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019|1014|99
1654630200000|2022-06-07 19:30:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.2|1014.2|53
1654630500000|2022-06-07 19:35:00|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.1|1014.1|37
1654630800000|2022-06-07 19:40:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1018.8|1013.8|39
1654631100000|2022-06-07 19:45:00|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.8|1013.8|39
1654631400000|2022-06-07 19:50:00|1019.3|1014.3|1019.7|1014.7|1019.9|1014.9|1019.3|1014.3|44
1654631700000|2022-06-07 19:55:00|1019.8|1014.8|1020|1015|1020.2|1015.2|1019.7|1014.7|40
1654632000000|2022-06-07 20:00:00|1019.7|1014.7|1019.3|1014.3|1019.7|1014.7|1019.2|1014.2|62
1654632300000|2022-06-07 20:05:00|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|32
1654632600000|2022-06-07 20:10:00|1019.3|1014.3|1018.8|1013.8|1019.7|1014.7|1018.7|1013.7|40
1654632900000|2022-06-07 20:15:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1018.7|1013.7|14
1654633200000|2022-06-07 20:20:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|23
1654633500000|2022-06-07 20:25:00|1018.8|1013.8|1017.9|1012.9|1018.8|1013.8|1017.9|1012.9|26
1654633800000|2022-06-07 20:30:00|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1017.8|1012.8|17
1654634100000|2022-06-07 20:35:00|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.1|1013.1|29
1654634400000|2022-06-07 20:40:00|1018.1|1013.1|1018.4|1013.4|1018.6|1013.6|1018.1|1013.1|15
1654634700000|2022-06-07 20:45:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.6|1012.6|19
1654635000000|2022-06-07 20:50:00|1017.2|1012.2|1015.9|1010.9|1017.2|1012.2|1015.9|1010.9|15
1654635300000|2022-06-07 20:55:00|1015.8|1010.8|1020.2|1009.2|1020.3|1010.9|1015.8|1007|22
1654639200000|2022-06-07 22:00:00|1019.8|1008.8|1016.5|1011.5|1021|1013.3|1016.4|1008.8|26
1654639500000|2022-06-07 22:05:00|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|14
1654639800000|2022-06-07 22:10:00|1016.4|1011.4|1016.4|1011.4|1017.1|1012.1|1016|1011|41
1654640100000|2022-06-07 22:15:00|1016.3|1011.3|1016.3|1011.3|1017.5|1012.5|1016|1011|57
1654640400000|2022-06-07 22:20:00|1016.4|1011.4|1016.3|1011.3|1017.8|1012.8|1016.3|1011.3|46
1654640700000|2022-06-07 22:25:00|1016.2|1011.2|1016|1011|1017.2|1012.2|1015.7|1010.7|42
1654641000000|2022-06-07 22:30:00|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|36
1654641300000|2022-06-07 22:35:00|1015.8|1010.8|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|3
1654641600000|2022-06-07 22:40:00|1015.9|1010.9|1016|1011|1016.6|1011.6|1015.3|1010.3|21
1654641900000|2022-06-07 22:45:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|11
1654642200000|2022-06-07 22:50:00|1016.3|1011.3|1015.5|1010.5|1016.6|1011.6|1015.4|1010.4|38
1654642500000|2022-06-07 22:55:00|1015.6|1010.6|1015.9|1010.9|1016.9|1011.9|1015.3|1010.3|30
1654642800000|2022-06-07 23:00:00|1015.8|1010.8|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|13
1654643100000|2022-06-07 23:05:00|1015.4|1010.4|1015.4|1010.4|1015.8|1010.8|1015.3|1010.3|11
1654643400000|2022-06-07 23:10:00|1016.1|1011.1|1015.3|1010.3|1016.1|1011.1|1015.2|1010.2|52
1654643700000|2022-06-07 23:15:00|1015.2|1010.2|1015.3|1010.3|1015.6|1010.6|1015.2|1010.2|29
1654644000000|2022-06-07 23:20:00|1015.2|1010.2|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|29
1654644300000|2022-06-07 23:25:00|1015.4|1010.4|1014.8|1009.8|1016.2|1011.2|1014.8|1009.8|12
1654644600000|2022-06-07 23:30:00|1015.1|1010.1|1014.8|1009.8|1016.2|1011.2|1014.7|1009.7|32
1654644900000|2022-06-07 23:35:00|1014.9|1009.9|1014.5|1009.5|1015.4|1010.4|1014.5|1009.5|37
1654645200000|2022-06-07 23:40:00|1014.6|1009.6|1014.4|1009.4|1015.3|1010.3|1014.3|1009.3|31
1654645500000|2022-06-07 23:45:00|1014.5|1009.5|1014.3|1009.3|1016|1011|1014.3|1009.3|104
1654645800000|2022-06-07 23:50:00|1014.2|1009.2|1015.2|1010.2|1015.9|1010.9|1014.2|1009.2|105
1654646100000|2022-06-07 23:55:00|1015.3|1010.3|1016.1|1011.1|1016.5|1011.5|1015.1|1010.1|69
1654646400000|2022-06-08 00:00:00|1016|1011|1015.1|1010.1|1017.1|1012.1|1015|1010|125
1654646700000|2022-06-08 00:05:00|1015|1010|1014.6|1009.6|1015.8|1010.8|1014.1|1009.1|121
1654647000000|2022-06-08 00:10:00|1014.5|1009.5|1014.6|1009.6|1015.1|1010.1|1014.3|1009.3|70
1654647300000|2022-06-08 00:15:00|1014.8|1009.8|1015.5|1010.5|1015.8|1010.8|1014.6|1009.6|50
1654647600000|2022-06-08 00:20:00|1015.7|1010.7|1014.4|1009.4|1015.7|1010.7|1014.4|1009.4|37
1654647900000|2022-06-08 00:25:00|1014.5|1009.5|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|39
1654648200000|2022-06-08 00:30:00|1014.7|1009.7|1014.7|1009.7|1015.2|1010.2|1014.6|1009.6|28
1654648500000|2022-06-08 00:35:00|1014.9|1009.9|1015.1|1010.1|1015.2|1010.2|1014.6|1009.6|72
1654648800000|2022-06-08 00:40:00|1015.2|1010.2|1014.9|1009.9|1015.5|1010.5|1014.7|1009.7|45
1654649100000|2022-06-08 00:45:00|1014.8|1009.8|1013.7|1008.7|1014.9|1009.9|1013.7|1008.7|37
1654649400000|2022-06-08 00:50:00|1013.8|1008.8|1014.8|1009.8|1015.2|1010.2|1013.7|1008.7|70
1654649700000|2022-06-08 00:55:00|1014.9|1009.9|1014.9|1009.9|1017.6|1011.6|1014.4|1007|98
1654650000000|2022-06-08 01:00:00|1014.8|1009.8|1013.3|1008.3|1014.9|1009.9|1012.9|1007.9|118
1654650300000|2022-06-08 01:05:00|1013.2|1008.2|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|34
1654650600000|2022-06-08 01:10:00|1013.2|1008.2|1013.5|1008.5|1014.2|1009.2|1012.8|1007.8|118
1654650900000|2022-06-08 01:15:00|1013.6|1008.6|1013.3|1008.3|1014.5|1009.5|1012.7|1007.7|75
1654651200000|2022-06-08 01:20:00|1013.4|1008.4|1013.1|1008.1|1013.8|1008.8|1012.3|1007.3|36
1654651500000|2022-06-08 01:25:00|1013.2|1008.2|1013.9|1008.9|1015.1|1010.1|1012.9|1007.9|109
1654651800000|2022-06-08 01:30:00|1014|1009|1014.5|1009.5|1014.8|1009.8|1013.8|1008.8|93
1654652100000|2022-06-08 01:35:00|1014.6|1009.6|1014.8|1009.8|1015.6|1010.6|1014.3|1009.3|52
1654652400000|2022-06-08 01:40:00|1014.9|1009.9|1015.1|1010.1|1015.4|1010.4|1014.4|1009.4|48
1654652700000|2022-06-08 01:45:00|1014.9|1009.9|1013.8|1008.8|1015.5|1010.5|1013.5|1008.5|81
1654653000000|2022-06-08 01:50:00|1014.3|1009.3|1014.3|1009.3|1014.6|1009.6|1014|1009|67
1654653300000|2022-06-08 01:55:00|1014.4|1009.4|1015|1010|1015.2|1010.2|1014.4|1009.4|33
1654653600000|2022-06-08 02:00:00|1014.9|1009.9|1016|1011|1016.2|1011.2|1014.9|1009.9|43
1654653900000|2022-06-08 02:05:00|1016.1|1011.1|1016|1011|1016.7|1011.7|1016|1011|51
1654654200000|2022-06-08 02:10:00|1016.1|1011.1|1016.3|1011.3|1016.6|1011.6|1016|1011|36
1654654500000|2022-06-08 02:15:00|1016.2|1011.2|1016.5|1011.5|1016.8|1011.8|1016|1011|46
1654654800000|2022-06-08 02:20:00|1016.8|1011.8|1016.6|1011.6|1016.9|1011.9|1016.4|1011.4|33
1654655100000|2022-06-08 02:25:00|1016.4|1011.4|1016.9|1011.9|1017.2|1012.2|1016.4|1011.4|42
1654655400000|2022-06-08 02:30:00|1017|1012|1017.1|1012.1|1017.4|1012.4|1016.7|1011.7|41
1654655700000|2022-06-08 02:35:00|1017.2|1012.2|1017.6|1012.6|1018|1013|1016.3|1011.3|59
1654656000000|2022-06-08 02:40:00|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1016.7|1011.7|34
1654656300000|2022-06-08 02:45:00|1017.7|1012.7|1017.1|1012.1|1017.8|1012.8|1016.9|1011.9|60
1654656600000|2022-06-08 02:50:00|1017.4|1012.4|1017.7|1012.7|1018.2|1013.2|1017.1|1012.1|90
1654656900000|2022-06-08 02:55:00|1017.5|1012.5|1017.4|1012.4|1018|1013|1016.9|1011.9|48
1654657200000|2022-06-08 03:00:00|1017.2|1012.2|1016.6|1011.6|1017.3|1012.3|1015.6|1010.6|69
1654657500000|2022-06-08 03:05:00|1016.7|1011.7|1015.1|1010.1|1016.7|1011.7|1014.6|1009.6|56
1654657800000|2022-06-08 03:10:00|1014.5|1009.5|1013.7|1008.7|1015.2|1010.2|1013.6|1008.6|111
1654658100000|2022-06-08 03:15:00|1014|1009|1012.9|1007.9|1014.2|1009.2|1012.8|1007.8|151
1654658400000|2022-06-08 03:20:00|1012.8|1007.8|1013|1008|1013.4|1008.4|1012.2|1007.2|105
1654658700000|2022-06-08 03:25:00|1012.7|1007.7|1012.3|1007.3|1012.7|1007.7|1011.7|1006.7|99
1654659000000|2022-06-08 03:30:00|1012.1|1007.1|1011.5|1006.5|1012.9|1007.9|1011.5|1006.5|74
1654659300000|2022-06-08 03:35:00|1011.6|1006.6|1011.4|1006.4|1012.3|1007.3|1011.4|1006.4|74
1654659600000|2022-06-08 03:40:00|1011.5|1006.5|1011|1006|1011.9|1006.9|1010.7|1005.7|51
1654659900000|2022-06-08 03:45:00|1010.9|1005.9|1010.6|1005.6|1011.8|1006.8|1010.5|1005.5|58
1654660200000|2022-06-08 03:50:00|1010.5|1005.5|1010.5|1005.5|1011.7|1006.7|1010.3|1005.3|62
1654660500000|2022-06-08 03:55:00|1010.3|1005.3|1010.5|1005.5|1011.9|1006.9|1010.3|1005.3|34
1654660800000|2022-06-08 04:00:00|1010.4|1005.4|1010.3|1005.3|1011.1|1006.1|1009.8|1004.8|110
1654661100000|2022-06-08 04:05:00|1010.2|1005.2|1010.1|1005.1|1011.4|1006.4|1010|1005|149
1654661400000|2022-06-08 04:10:00|1010|1005|1010.2|1005.2|1011|1006|1009.8|1004.8|129
1654661700000|2022-06-08 04:15:00|1010.3|1005.3|1010.9|1005.9|1011.5|1006.5|1010.1|1005.1|60
1654662000000|2022-06-08 04:20:00|1010.7|1005.7|1011.1|1006.1|1012.1|1007.1|1010.7|1005.7|53
1654662300000|2022-06-08 04:25:00|1011|1006|1010.8|1005.8|1011.3|1006.3|1010.8|1005.8|20
1654662600000|2022-06-08 04:30:00|1011.2|1006.2|1011|1006|1011.5|1006.5|1010.8|1005.8|74
1654662900000|2022-06-08 04:35:00|1010.9|1005.9|1011|1006|1011.8|1006.8|1010.9|1005.9|110
1654663200000|2022-06-08 04:40:00|1010.9|1005.9|1010.9|1005.9|1012|1007|1009.5|1004.5|99
1654663500000|2022-06-08 04:45:00|1011|1006|1011.1|1006.1|1012|1007|1010.6|1005.6|75
1654663800000|2022-06-08 04:50:00|1011|1006|1010.8|1005.8|1012.1|1007.1|1010.8|1005.8|54
1654664100000|2022-06-08 04:55:00|1011.3|1006.3|1010.3|1005.3|1011.5|1006.5|1010.2|1005.2|65
1654664400000|2022-06-08 05:00:00|1010.2|1005.2|1010.1|1005.1|1011.3|1006.3|1009.5|1004.5|113
1654664700000|2022-06-08 05:05:00|1010|1005|1011.6|1006.6|1012.3|1007.3|1009.8|1004.8|81
1654665000000|2022-06-08 05:10:00|1011.7|1006.7|1011.8|1006.8|1013.1|1008.1|1011.2|1006.2|62
1654665300000|2022-06-08 05:15:00|1011.7|1006.7|1011|1006|1012.7|1007.7|1011|1006|60
1654665600000|2022-06-08 05:20:00|1010.9|1005.9|1011.1|1006.1|1011.9|1006.9|1010.9|1005.9|50
1654665900000|2022-06-08 05:25:00|1011.2|1006.2|1010.8|1005.8|1012|1007|1010.3|1005.3|88
1654666200000|2022-06-08 05:30:00|1010.9|1005.9|1011.7|1006.7|1012.7|1007.7|1010.4|1005.4|94
1654666500000|2022-06-08 05:35:00|1011.8|1006.8|1012.5|1007.5|1013|1008|1011.5|1006.5|42
1654666800000|2022-06-08 05:40:00|1012.6|1007.6|1012.6|1007.6|1013.6|1008.6|1012.2|1007.2|88
1654667100000|2022-06-08 05:45:00|1013.1|1008.1|1013.2|1008.2|1013.5|1008.5|1012.5|1007.5|42
1654667400000|2022-06-08 05:50:00|1013.1|1008.1|1013.1|1008.1|1014.6|1009.6|1012.5|1007.5|40
1654667700000|2022-06-08 05:55:00|1013.6|1008.6|1013.2|1008.2|1014.4|1009.4|1012.5|1007.5|61
1654668000000|2022-06-08 06:00:00|1013.1|1008.1|1014.6|1009.6|1015.3|1010.3|1013|1008|153
1654668300000|2022-06-08 06:05:00|1014.4|1009.4|1014.8|1009.8|1015.4|1010.4|1014.1|1009.1|139
1654668600000|2022-06-08 06:10:00|1015|1010|1014.5|1009.5|1015.1|1010.1|1013.9|1008.9|125
1654668900000|2022-06-08 06:15:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.3|1009.3|86
1654669200000|2022-06-08 06:20:00|1014.8|1009.8|1015.1|1010.1|1015.3|1010.3|1014.2|1009.2|92
1654669500000|2022-06-08 06:25:00|1015|1010|1014.8|1009.8|1015.5|1010.5|1014.4|1009.4|116
1654669800000|2022-06-08 06:30:00|1014.9|1009.9|1015|1010|1015.8|1010.8|1014.5|1009.5|123
1654670100000|2022-06-08 06:35:00|1014.9|1009.9|1015|1010|1016|1011|1014.7|1009.7|80
1654670400000|2022-06-08 06:40:00|1014.9|1009.9|1014.2|1009.2|1015|1010|1013.9|1008.9|89
1654670700000|2022-06-08 06:45:00|1014.4|1009.4|1014.1|1009.1|1015|1010|1013.9|1008.9|94
1654671000000|2022-06-08 06:50:00|1014.2|1009.2|1013.6|1008.6|1014.4|1009.4|1013.3|1008.3|87
1654671300000|2022-06-08 06:55:00|1013.8|1008.8|1012.7|1007.7|1014.4|1009.4|1012.3|1007.3|131
1654671600000|2022-06-08 07:00:00|1012.6|1007.6|1013.1|1008.1|1013.3|1008.3|1011.9|1006.9|133
1654671900000|2022-06-08 07:05:00|1012.9|1007.9|1012.9|1007.9|1014.1|1009.1|1012.8|1007.8|92
1654672200000|2022-06-08 07:10:00|1013|1008|1011.8|1006.8|1013.3|1008.3|1011.6|1006.6|141
1654672500000|2022-06-08 07:15:00|1011.7|1006.7|1011.6|1006.6|1013|1008|1011.2|1006.2|144
1654672800000|2022-06-08 07:20:00|1011.5|1006.5|1011.5|1006.5|1012.2|1007.2|1011.1|1006.1|85
1654673100000|2022-06-08 07:25:00|1011.4|1006.4|1012.6|1007.6|1013.7|1008.7|1011.1|1006.1|104
1654673400000|2022-06-08 07:30:00|1012.5|1007.5|1012.9|1007.9|1013.8|1008.8|1012.3|1007.3|73
1654673700000|2022-06-08 07:35:00|1012.8|1007.8|1016|1011|1016.1|1011.1|1012.8|1007.8|118
1654674000000|2022-06-08 07:40:00|1016.1|1011.1|1017.4|1012.4|1018.5|1014.5|1016|1011|102
1654674300000|2022-06-08 07:45:00|1017.3|1012.3|1016.8|1011.8|1018.8|1014.6|1016.4|1011.8|58
1654674600000|2022-06-08 07:50:00|1016.7|1011.7|1016.8|1011.8|1017.1|1012.1|1016.7|1011.7|54
1654674900000|2022-06-08 07:55:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|15
1654675200000|2022-06-08 08:00:00|1016.4|1011.4|1016|1011|1016.6|1011.6|1015.9|1010.9|55
1654675500000|2022-06-08 08:05:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1014.9|1009.9|41
1654675800000|2022-06-08 08:10:00|1015.4|1010.4|1014.1|1009.1|1015.7|1010.7|1013.6|1008.6|70
1654676100000|2022-06-08 08:15:00|1013.8|1008.8|1013.2|1008.2|1013.8|1008.8|1011.4|1006.4|70
1654676400000|2022-06-08 08:20:00|1013.1|1008.1|1013.5|1008.5|1013.5|1008.5|1012.8|1007.8|46
1654676700000|2022-06-08 08:25:00|1013.3|1008.3|1012.3|1007.3|1013.5|1008.5|1012.3|1007.3|44
1654677000000|2022-06-08 08:30:00|1012.2|1007.2|1011.4|1006.4|1012.5|1007.5|1011.4|1006.4|91
1654677300000|2022-06-08 08:35:00|1011.5|1006.5|1012.9|1007.9|1013.7|1008.7|1011.5|1006.5|78
1654677600000|2022-06-08 08:40:00|1012.8|1007.8|1012.6|1007.6|1013.4|1008.4|1012.3|1007.3|85
1654677900000|2022-06-08 08:45:00|1012.7|1007.7|1011.9|1006.9|1012.9|1007.9|1011.9|1006.9|85
1654678200000|2022-06-08 08:50:00|1011.8|1006.8|1011.8|1006.8|1012.3|1007.3|1011.4|1006.4|73
1654678500000|2022-06-08 08:55:00|1011.6|1006.6|1011.5|1006.5|1012.1|1007.1|1011.1|1006.1|80
1654678800000|2022-06-08 09:00:00|1011.4|1006.4|1012|1007|1012.7|1007.7|1011.2|1006.2|82
1654679100000|2022-06-08 09:05:00|1011.8|1006.8|1010.2|1005.2|1011.8|1006.8|1009.9|1004.9|63
1654679400000|2022-06-08 09:10:00|1010.1|1005.1|1009.4|1004.4|1010.2|1005.2|1008.1|1003.1|102
1654679700000|2022-06-08 09:15:00|1008.2|1003.2|1008.7|1003.7|1009.5|1004.5|1008|1003|81
1654680000000|2022-06-08 09:20:00|1008.6|1003.6|1010.5|1005.5|1010.5|1005.5|1008.5|1003.5|62
1654680300000|2022-06-08 09:25:00|1010.7|1005.7|1010.8|1005.8|1011.6|1006.6|1010.7|1005.7|58
1654680600000|2022-06-08 09:30:00|1010.9|1005.9|1011.7|1006.7|1011.8|1006.8|1010.8|1005.8|57
1654680900000|2022-06-08 09:35:00|1011.6|1006.6|1011.6|1006.6|1011.9|1006.9|1011.2|1006.2|63
1654681200000|2022-06-08 09:40:00|1011.5|1006.5|1009.7|1004.7|1011.7|1006.7|1009.7|1004.7|85
1654681500000|2022-06-08 09:45:00|1009.5|1004.5|1009.9|1004.9|1010.1|1005.1|1009.5|1004.5|41
1654681800000|2022-06-08 09:50:00|1009.8|1004.8|1009.7|1004.7|1010.1|1005.1|1009.6|1004.6|76
1654682100000|2022-06-08 09:55:00|1009.9|1004.9|1009.6|1004.6|1010.1|1005.1|1009.5|1004.5|78
1654682400000|2022-06-08 10:00:00|1009.4|1004.4|1007.9|1002.9|1009.5|1004.5|1007.8|1002.8|110
1654682700000|2022-06-08 10:05:00|1008|1003|1008.9|1003.9|1008.9|1003.9|1007.2|1002.2|113
1654683000000|2022-06-08 10:10:00|1009.1|1004.1|1009.8|1004.8|1010.7|1005.7|1009|1004|64
1654683300000|2022-06-08 10:15:00|1009.9|1004.9|1008.6|1003.6|1010|1005|1008.5|1003.5|51
1654683600000|2022-06-08 10:20:00|1008.5|1003.5|1009.1|1004.1|1009.3|1004.3|1008.5|1003.5|82
1654683900000|2022-06-08 10:25:00|1009.2|1004.2|1008.7|1003.7|1009.5|1004.5|1008.7|1003.7|50
1654684200000|2022-06-08 10:30:00|1008.6|1003.6|1008.8|1003.8|1009|1004|1008.3|1003.3|46
1654684500000|2022-06-08 10:35:00|1008.7|1003.7|1008.3|1003.3|1009.3|1004.3|1008.2|1003.2|58
1654684800000|2022-06-08 10:40:00|1008.4|1003.4|1007.2|1002.2|1009.1|1004.1|1006.9|1001.9|110
1654685100000|2022-06-08 10:45:00|1007.1|1002.1|1007|1002|1007.3|1002.3|1006.4|1001.4|66
1654685400000|2022-06-08 10:50:00|1006.9|1001.9|1005.9|1000.9|1007.4|1002.4|1005.4|1000.4|51
1654685700000|2022-06-08 10:55:00|1006|1001|1006.2|1001.2|1006.6|1001.6|1005.6|1000.6|40
1654686000000|2022-06-08 11:00:00|1006.4|1001.4|1006.9|1001.9|1007.1|1002.1|1005.9|1000.9|102
1654686300000|2022-06-08 11:05:00|1007|1002|1009.8|1004.8|1010|1005|1007|1002|140
1654686600000|2022-06-08 11:10:00|1010|1005|1009|1004|1010|1005|1007.9|1002.9|159
1654686900000|2022-06-08 11:15:00|1009.1|1004.1|1010.4|1005.4|1011|1006|1009|1004|88
1654687200000|2022-06-08 11:20:00|1010.6|1005.6|1010.8|1005.8|1011.1|1006.1|1010.2|1005.2|98
1654687500000|2022-06-08 11:25:00|1010.7|1005.7|1010.7|1005.7|1011.3|1006.3|1010.2|1005.2|104
1654687800000|2022-06-08 11:30:00|1010.6|1005.6|1011.2|1006.2|1011.3|1006.3|1010.5|1005.5|93
1654688100000|2022-06-08 11:35:00|1011.3|1006.3|1011.6|1006.6|1011.6|1006.6|1011.1|1006.1|71
1654688400000|2022-06-08 11:40:00|1011.5|1006.5|1010.8|1005.8|1011.7|1006.7|1010.7|1005.7|71
1654688700000|2022-06-08 11:45:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.2|1005.2|55
1654689000000|2022-06-08 11:50:00|1010.6|1005.6|1011.4|1006.4|1011.6|1006.6|1010.6|1005.6|42
1654689300000|2022-06-08 11:55:00|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1010.9|1005.9|70
1654689600000|2022-06-08 12:00:00|1011.6|1006.6|1010.8|1005.8|1011.9|1006.9|1010.1|1005.1|109
1654689900000|2022-06-08 12:05:00|1010.9|1005.9|1010.8|1005.8|1011.2|1006.2|1010.1|1005.1|93
1654690200000|2022-06-08 12:10:00|1010.9|1005.9|1008.9|1003.9|1011.2|1006.2|1008.7|1003.7|153
1654690500000|2022-06-08 12:15:00|1009.1|1004.1|1009.6|1004.6|1009.8|1004.8|1008.8|1003.8|84
1654690800000|2022-06-08 12:20:00|1008.9|1003.9|1007.7|1002.7|1010.1|1005.1|1007.3|1002.3|169
1654691100000|2022-06-08 12:25:00|1007.6|1002.6|1003.9|998.9|1007.8|1002.8|1001.2|996.2|231
1654691400000|2022-06-08 12:30:00|1003.7|998.7|1005.4|1000.4|1005.6|1000.6|1002.3|997.3|167
1654691700000|2022-06-08 12:35:00|1005.3|1000.3|1006.8|1001.8|1007|1002|1004.4|999.4|106
1654692000000|2022-06-08 12:40:00|1006.7|1001.7|1005.9|1000.9|1008.3|1003.3|1005.2|1000.2|183
1654692300000|2022-06-08 12:45:00|1005.7|1000.7|1009.3|1004.3|1009.7|1004.7|1005.1|1000.1|140
1654692600000|2022-06-08 12:50:00|1009.2|1004.2|1007.1|1002.1|1009.6|1004.6|1006.7|1001.7|139
1654692900000|2022-06-08 12:55:00|1007.2|1002.2|1007.5|1002.5|1008.8|1003.8|1007|1002|139
1654693200000|2022-06-08 13:00:00|1007.6|1002.6|1006.7|1001.7|1008.3|1003.3|1005|1000|267
1654693500000|2022-06-08 13:05:00|1006.9|1001.9|1008.6|1003.6|1009.4|1004.4|1006.4|1001.4|130
1654693800000|2022-06-08 13:10:00|1008.8|1003.8|1007.7|1002.7|1009.4|1004.4|1006.6|1001.6|134
1654694100000|2022-06-08 13:15:00|1007.9|1002.9|1008.9|1003.9|1009.3|1004.3|1007.5|1002.5|189
1654694400000|2022-06-08 13:20:00|1008.8|1003.8|1009.6|1004.6|1009.7|1004.7|1008.5|1003.5|99
1654694700000|2022-06-08 13:25:00|1009.5|1004.5|1010.8|1005.8|1010.9|1005.9|1009.5|1004.5|122
1654695000000|2022-06-08 13:30:00|1011.2|1006.2|1009.2|1004.2|1011.2|1006.2|1008.5|1003.5|197
1654695300000|2022-06-08 13:35:00|1008.9|1003.9|1011.3|1006.3|1011.4|1006.4|1008.9|1003.9|185
1654695600000|2022-06-08 13:40:00|1011.4|1006.4|1015.4|1010.4|1015.9|1010.9|1011.3|1006.3|193
1654695900000|2022-06-08 13:45:00|1015.5|1010.5|1012.6|1007.6|1015.5|1010.5|1011.6|1006.6|162
1654696200000|2022-06-08 13:50:00|1012.5|1007.5|1014.6|1009.6|1015.1|1010.1|1011.6|1006.6|194
1654696500000|2022-06-08 13:55:00|1014.5|1009.5|1014.3|1009.3|1015.2|1010.2|1014|1009|157
1654696800000|2022-06-08 14:00:00|1014.2|1009.2|1015.2|1010.2|1015.2|1010.2|1012.9|1007.9|171
1654697100000|2022-06-08 14:05:00|1015.3|1010.3|1012.9|1007.9|1015.3|1010.3|1012.8|1007.8|155
1654697400000|2022-06-08 14:10:00|1012.8|1007.8|1011.8|1006.8|1013|1008|1011.7|1006.7|175
1654697700000|2022-06-08 14:15:00|1011.9|1006.9|1013.8|1008.8|1014.6|1009.6|1011.4|1006.4|176
1654698000000|2022-06-08 14:20:00|1013.7|1008.7|1013.4|1008.4|1013.9|1008.9|1013|1008|137
1654698300000|2022-06-08 14:25:00|1013.3|1008.3|1013.5|1008.5|1013.9|1008.9|1012.6|1007.6|146
1654698600000|2022-06-08 14:30:00|1013.6|1008.6|1013.8|1008.8|1014.1|1009.1|1013.4|1008.4|135
1654698900000|2022-06-08 14:35:00|1013.9|1008.9|1013.5|1008.5|1013.9|1008.9|1012.9|1007.9|108
1654699200000|2022-06-08 14:40:00|1013.4|1008.4|1013.9|1008.9|1014|1009|1012.3|1007.3|116
1654699500000|2022-06-08 14:45:00|1013.8|1008.8|1014.8|1009.8|1016.3|1011.3|1013.5|1008.5|135
1654699800000|2022-06-08 14:50:00|1015|1010|1013.7|1008.7|1015.7|1010.7|1013.5|1008.5|126
1654700100000|2022-06-08 14:55:00|1013.8|1008.8|1013.2|1008.2|1014.4|1009.4|1012.6|1007.6|127
1654700400000|2022-06-08 15:00:00|1013.3|1008.3|1014.8|1009.8|1014.8|1009.8|1012.9|1007.9|94
1654700700000|2022-06-08 15:05:00|1014.9|1009.9|1015.2|1010.2|1015.4|1010.4|1014.1|1009.1|133
1654701000000|2022-06-08 15:10:00|1015.3|1010.3|1015.5|1010.5|1016.2|1011.2|1015.2|1010.2|101
1654701300000|2022-06-08 15:15:00|1015.6|1010.6|1016.9|1011.9|1017.8|1012.8|1015.4|1010.4|128
1654701600000|2022-06-08 15:20:00|1017|1012|1017.6|1012.6|1017.7|1012.7|1016.3|1011.3|75
1654701900000|2022-06-08 15:25:00|1017.7|1012.7|1018|1013|1018.7|1013.7|1017.6|1012.6|119
1654702200000|2022-06-08 15:30:00|1017.9|1012.9|1018.5|1013.5|1018.9|1013.9|1017.4|1012.4|81
1654702500000|2022-06-08 15:35:00|1018.6|1013.6|1019.1|1014.1|1019.4|1014.4|1018.1|1013.1|89
1654702800000|2022-06-08 15:40:00|1019.3|1014.3|1017.8|1012.8|1019.3|1014.3|1017.8|1012.8|119
1654703100000|2022-06-08 15:45:00|1018|1013|1018.2|1013.2|1018.4|1013.4|1017.1|1012.1|107
1654703400000|2022-06-08 15:50:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1017.8|1012.8|53
1654703700000|2022-06-08 15:55:00|1018.5|1013.5|1018.8|1013.8|1019|1014|1018.4|1013.4|70
1654704000000|2022-06-08 16:00:00|1018.9|1013.9|1018.8|1013.8|1019.2|1014.2|1018.3|1013.3|54
1654704300000|2022-06-08 16:05:00|1018.7|1013.7|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|89
1654704600000|2022-06-08 16:10:00|1018.1|1013.1|1018.9|1013.9|1018.9|1013.9|1017.7|1012.7|66
1654704900000|2022-06-08 16:15:00|1018.5|1013.5|1019.1|1014.1|1019.2|1014.2|1018.2|1013.2|55
1654705200000|2022-06-08 16:20:00|1019|1014|1018.4|1013.4|1019|1014|1018.1|1013.1|78
1654705500000|2022-06-08 16:25:00|1018.3|1013.3|1018.8|1013.8|1018.9|1013.9|1018.1|1013.1|46
1654705800000|2022-06-08 16:30:00|1018.9|1013.9|1018.1|1013.1|1019.1|1014.1|1017.3|1012.3|77
1654706100000|2022-06-08 16:35:00|1018|1013|1018.6|1013.6|1019.1|1014.1|1017.9|1012.9|69
1654706400000|2022-06-08 16:40:00|1018.4|1013.4|1017.3|1012.3|1018.6|1013.6|1017.1|1012.1|80
1654706700000|2022-06-08 16:45:00|1017.2|1012.2|1012.5|1007.5|1018|1013|1012.2|1007.2|173
1654707000000|2022-06-08 16:50:00|1012.4|1007.4|1013.9|1008.9|1014.2|1009.2|1011.5|1006.5|110
1654707300000|2022-06-08 16:55:00|1013.8|1008.8|1014.4|1009.4|1014.9|1009.9|1013.5|1008.5|84
1654707600000|2022-06-08 17:00:00|1014.3|1009.3|1015.4|1010.4|1015.6|1010.6|1013.9|1008.9|149
1654707900000|2022-06-08 17:05:00|1015.5|1010.5|1015.2|1010.2|1015.5|1010.5|1014.4|1009.4|85
1654708200000|2022-06-08 17:10:00|1014.9|1009.9|1014.1|1009.1|1015.2|1010.2|1013.9|1008.9|137
1654708500000|2022-06-08 17:15:00|1014|1009|1014.1|1009.1|1014.5|1009.5|1013.7|1008.7|89
1654708800000|2022-06-08 17:20:00|1013.9|1008.9|1014.2|1009.2|1014.5|1009.5|1013.5|1008.5|88
1654709100000|2022-06-08 17:25:00|1014.1|1009.1|1013.8|1008.8|1014.5|1009.5|1013.7|1008.7|83
1654709400000|2022-06-08 17:30:00|1013.7|1008.7|1012.9|1007.9|1014.2|1009.2|1012.6|1007.6|85
1654709700000|2022-06-08 17:35:00|1013|1008|1012.3|1007.3|1013|1008|1012|1007|58
1654710000000|2022-06-08 17:40:00|1012.2|1007.2|1013.5|1008.5|1013.7|1008.7|1012.2|1007.2|82
1654710300000|2022-06-08 17:45:00|1013.3|1008.3|1013.9|1008.9|1014.2|1009.2|1013.3|1008.3|74
1654710600000|2022-06-08 17:50:00|1013.8|1008.8|1013.2|1008.2|1013.8|1008.8|1012.7|1007.7|58
1654710900000|2022-06-08 17:55:00|1013.3|1008.3|1012.9|1007.9|1013.6|1008.6|1012.9|1007.9|71
1654711200000|2022-06-08 18:00:00|1013|1008|1012.6|1007.6|1013.1|1008.1|1012.3|1007.3|72
1654711500000|2022-06-08 18:05:00|1012.7|1007.7|1012.8|1007.8|1013.1|1008.1|1012|1007|49
1654711800000|2022-06-08 18:10:00|1012.7|1007.7|1013.1|1008.1|1013.3|1008.3|1012.2|1007.2|78
1654712100000|2022-06-08 18:15:00|1013|1008|1012.5|1007.5|1013.2|1008.2|1012.3|1007.3|56
1654712400000|2022-06-08 18:20:00|1012.4|1007.4|1012.2|1007.2|1012.7|1007.7|1012|1007|50
1654712700000|2022-06-08 18:25:00|1012.1|1007.1|1011.5|1006.5|1012.5|1007.5|1011.2|1006.2|94
1654713000000|2022-06-08 18:30:00|1011.6|1006.6|1011|1006|1011.6|1006.6|1010.6|1005.6|66
1654713300000|2022-06-08 18:35:00|1010.9|1005.9|1011.2|1006.2|1011.9|1006.9|1010.9|1005.9|69
1654713600000|2022-06-08 18:40:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.6|1005.6|39
1654713900000|2022-06-08 18:45:00|1010.9|1005.9|1011.3|1006.3|1011.4|1006.4|1010.9|1005.9|39
1654714200000|2022-06-08 18:50:00|1011|1006|1011|1006|1011.4|1006.4|1010.6|1005.6|45
1654714500000|2022-06-08 18:55:00|1010.9|1005.9|1011.2|1006.2|1011.8|1006.8|1010.6|1005.6|82
1654714800000|2022-06-08 19:00:00|1011.1|1006.1|1010.9|1005.9|1011.3|1006.3|1010.7|1005.7|59
1654715100000|2022-06-08 19:05:00|1010.8|1005.8|1010.5|1005.5|1010.9|1005.9|1010.5|1005.5|46
1654715400000|2022-06-08 19:10:00|1010.4|1005.4|1011.1|1006.1|1011.3|1006.3|1010.3|1005.3|49
1654715700000|2022-06-08 19:15:00|1011.2|1006.2|1011|1006|1011.3|1006.3|1010.8|1005.8|35
1654716000000|2022-06-08 19:20:00|1010.9|1005.9|1010.9|1005.9|1011.4|1006.4|1010.9|1005.9|49
1654716300000|2022-06-08 19:25:00|1011|1006|1011.2|1006.2|1011.5|1006.5|1011|1006|49
1654716600000|2022-06-08 19:30:00|1011.3|1006.3|1011.5|1006.5|1011.6|1006.6|1011|1006|73
1654716900000|2022-06-08 19:35:00|1011.4|1006.4|1011.3|1006.3|1011.6|1006.6|1011.2|1006.2|63
1654717200000|2022-06-08 19:40:00|1011.2|1006.2|1010.8|1005.8|1011.3|1006.3|1010.5|1005.5|73
1654717500000|2022-06-08 19:45:00|1010.9|1005.9|1011.1|1006.1|1011.3|1006.3|1010.7|1005.7|65
1654717800000|2022-06-08 19:50:00|1011.2|1006.2|1011.4|1006.4|1011.6|1006.6|1011|1006|57
1654718100000|2022-06-08 19:55:00|1011.3|1006.3|1011.8|1006.8|1011.9|1006.9|1011.3|1006.3|66
1654718400000|2022-06-08 20:00:00|1011.7|1006.7|1011.9|1006.9|1012.8|1007.8|1011.7|1006.7|42
1654718700000|2022-06-08 20:05:00|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|10
1654719000000|2022-06-08 20:10:00|1011.8|1006.8|1011.5|1006.5|1011.9|1006.9|1011|1006|31
1654719300000|2022-06-08 20:15:00|1011.4|1006.4|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|25
1654719600000|2022-06-08 20:20:00|1011.6|1006.6|1011.2|1006.2|1011.7|1006.7|1011.2|1006.2|60
1654719900000|2022-06-08 20:25:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|17
1654720200000|2022-06-08 20:30:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1010.8|1005.8|18
1654720500000|2022-06-08 20:35:00|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.3|1006.3|15
1654720800000|2022-06-08 20:40:00|1011.5|1006.5|1011.8|1006.8|1012.1|1007.1|1011.4|1006.4|23
1654721100000|2022-06-08 20:45:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.7|1006.7|21
1654721400000|2022-06-08 20:50:00|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1012.1|1007.1|30
1654721700000|2022-06-08 20:55:00|1012.7|1007.7|1014.9|1004.5|1016.1|1007.9|1011.7|1004.3|34
1654725600000|2022-06-08 22:00:00|1014.8|1003.8|1011.7|1006.7|1014.8|1006.7|1011.6|1003.7|15
1654725900000|2022-06-08 22:05:00|1011.6|1006.6|1011.7|1006.7|1012.1|1007.1|1011.6|1006.6|22
1654726200000|2022-06-08 22:10:00|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.5|1006.5|13
1654726500000|2022-06-08 22:15:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1654726800000|2022-06-08 22:20:00|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|37
1654727100000|2022-06-08 22:25:00|1012|1007|1012|1007|1012|1007|1011.9|1006.9|13
1654727400000|2022-06-08 22:30:00|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|21
1654727700000|2022-06-08 22:35:00|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1654728000000|2022-06-08 22:40:00|1011.8|1006.8|1012|1007|1012.2|1007.2|1011.6|1006.6|15
1654728300000|2022-06-08 22:45:00|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|14
1654728600000|2022-06-08 22:50:00|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|5
1654728900000|2022-06-08 22:55:00|1012.4|1007.4|1011.9|1006.9|1012.6|1007.6|1011.9|1006.9|19
1654729200000|2022-06-08 23:00:00|1012.1|1007.1|1012.3|1007.3|1012.8|1007.8|1012.1|1007.1|13
1654729500000|2022-06-08 23:05:00|1012.4|1007.4|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|16
1654729800000|2022-06-08 23:10:00|1012.5|1007.5|1012.3|1007.3|1012.6|1007.6|1012.2|1007.2|27
1654730100000|2022-06-08 23:15:00|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.1|1007.1|23
1654730400000|2022-06-08 23:20:00|1012.2|1007.2|1012.8|1007.8|1013.1|1008.1|1012.1|1007.1|25
1654730700000|2022-06-08 23:25:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|12
1654731000000|2022-06-08 23:30:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|10
1654731300000|2022-06-08 23:35:00|1012.9|1007.9|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|5
1654731600000|2022-06-08 23:40:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|12
1654731900000|2022-06-08 23:45:00|1012.9|1007.9|1012.5|1007.5|1013|1008|1012.5|1007.5|32
1654732200000|2022-06-08 23:50:00|1012.7|1007.7|1012.2|1007.2|1012.7|1007.7|1012.2|1007.2|34
1654732500000|2022-06-08 23:55:00|1012.3|1007.3|1012.3|1007.3|1012.7|1007.7|1012.2|1007.2|29
1654732800000|2022-06-09 00:00:00|1012.4|1007.4|1011.5|1006.5|1012.7|1007.7|1011.3|1006.3|78
1654733100000|2022-06-09 00:05:00|1011.4|1006.4|1012.4|1007.4|1012.6|1007.6|1011.3|1006.3|57
1654733400000|2022-06-09 00:10:00|1012.5|1007.5|1012.1|1007.1|1013.1|1008.1|1011.8|1006.8|74
1654733700000|2022-06-09 00:15:00|1012|1007|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|83
1654734000000|2022-06-09 00:20:00|1012.1|1007.1|1012.6|1007.6|1012.8|1007.8|1012.1|1007.1|45
1654734300000|2022-06-09 00:25:00|1012.5|1007.5|1012.2|1007.2|1012.8|1007.8|1012|1007|44
1654734600000|2022-06-09 00:30:00|1012.3|1007.3|1011.8|1006.8|1012.3|1007.3|1011.6|1006.6|43
1654734900000|2022-06-09 00:35:00|1011.7|1006.7|1010.9|1005.9|1011.8|1006.8|1010.7|1005.7|57
1654735200000|2022-06-09 00:40:00|1010.8|1005.8|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|71
1654735500000|2022-06-09 00:45:00|1010.9|1005.9|1009.4|1004.4|1011.2|1006.2|1009.4|1004.4|47
1654735800000|2022-06-09 00:50:00|1009.5|1004.5|1009.5|1004.5|1009.8|1004.8|1009.3|1004.3|53
1654736100000|2022-06-09 00:55:00|1009.6|1004.6|1009.6|1004.6|1009.9|1004.9|1009.2|1004.2|76
1654736400000|2022-06-09 01:00:00|1009.7|1004.7|1010|1005|1010.2|1005.2|1009|1004|140
1654736700000|2022-06-09 01:05:00|1009.9|1004.9|1009.1|1004.1|1010.1|1005.1|1009|1004|92
1654737000000|2022-06-09 01:10:00|1009.2|1004.2|1010.2|1005.2|1010.6|1005.6|1009.1|1004.1|83
1654737300000|2022-06-09 01:15:00|1010.1|1005.1|1010.4|1005.4|1010.7|1005.7|1009.7|1004.7|93
1654737600000|2022-06-09 01:20:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.3|1005.3|57
1654737900000|2022-06-09 01:25:00|1011|1006|1010.2|1005.2|1011.1|1006.1|1010|1005|79
1654738200000|2022-06-09 01:30:00|1010.1|1005.1|1010.3|1005.3|1010.7|1005.7|1009.1|1004.1|76
1654738500000|2022-06-09 01:35:00|1010.7|1005.7|1008.8|1003.8|1011|1006|1008.8|1003.8|93
1654738800000|2022-06-09 01:40:00|1008.9|1003.9|1009.9|1004.9|1010.7|1005.7|1008.9|1003.9|73
1654739100000|2022-06-09 01:45:00|1009.8|1004.8|1009.4|1004.4|1010|1005|1009|1004|87
1654739400000|2022-06-09 01:50:00|1009.5|1004.5|1009.5|1004.5|1009.7|1004.7|1008.9|1003.9|84
1654739700000|2022-06-09 01:55:00|1009.6|1004.6|1008.8|1003.8|1009.6|1004.6|1008.7|1003.7|67
1654740000000|2022-06-09 02:00:00|1008.7|1003.7|1007.6|1002.6|1008.8|1003.8|1007.4|1002.4|158
1654740300000|2022-06-09 02:05:00|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.4|1002.4|51
1654740600000|2022-06-09 02:10:00|1007.6|1002.6|1007.8|1002.8|1007.9|1002.9|1007.5|1002.5|45
1654740900000|2022-06-09 02:15:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.6|1002.6|50
1654741200000|2022-06-09 02:20:00|1007.7|1002.7|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|36
1654741500000|2022-06-09 02:25:00|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|26
1654741800000|2022-06-09 02:30:00|1007.7|1002.7|1008.4|1003.4|1008.4|1003.4|1007.7|1002.7|47
1654742100000|2022-06-09 02:35:00|1008.5|1003.5|1008.6|1003.6|1008.9|1003.9|1008.5|1003.5|57
1654742400000|2022-06-09 02:40:00|1008.7|1003.7|1008.6|1003.6|1009.2|1004.2|1008.5|1003.5|38
1654742700000|2022-06-09 02:45:00|1008.7|1003.7|1009.3|1004.3|1009.3|1004.3|1008.6|1003.6|19
1654743000000|2022-06-09 02:50:00|1009.2|1004.2|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|22
1654743300000|2022-06-09 02:55:00|1009.3|1004.3|1009.9|1004.9|1009.9|1004.9|1009.1|1004.1|41
1654743600000|2022-06-09 03:00:00|1009.8|1004.8|1010.5|1005.5|1012.8|1007|1008.5|1002.5|57
1654743900000|2022-06-09 03:05:00|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1009.4|1004.4|44
1654744200000|2022-06-09 03:10:00|1010|1005|1009.6|1004.6|1010|1005|1009.3|1004.3|37
1654744500000|2022-06-09 03:15:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.3|1004.3|66
1654744800000|2022-06-09 03:20:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.4|1004.4|47
1654745100000|2022-06-09 03:25:00|1009.7|1004.7|1010.4|1005.4|1010.4|1005.4|1009.6|1004.6|42
1654745400000|2022-06-09 03:30:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.8|1004.8|41
1654745700000|2022-06-09 03:35:00|1010.1|1005.1|1010.4|1005.4|1010.6|1005.6|1010.1|1005.1|46
1654746000000|2022-06-09 03:40:00|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010|1005|50
1654746300000|2022-06-09 03:45:00|1010.5|1005.5|1011.8|1006.8|1011.9|1006.9|1010.4|1005.4|99
1654746600000|2022-06-09 03:50:00|1011.9|1006.9|1011.3|1006.3|1012|1007|1011|1006|69
1654746900000|2022-06-09 03:55:00|1011.5|1006.5|1011|1006|1011.5|1006.5|1010.9|1005.9|57
1654747200000|2022-06-09 04:00:00|1010.9|1005.9|1011.2|1006.2|1011.3|1006.3|1010.9|1005.9|48
1654747500000|2022-06-09 04:05:00|1011.3|1006.3|1010.6|1005.6|1011.4|1006.4|1010.5|1005.5|47
1654747800000|2022-06-09 04:10:00|1010.5|1005.5|1011|1006|1011.4|1006.4|1010.5|1005.5|46
1654748100000|2022-06-09 04:15:00|1010.9|1005.9|1011|1006|1011.4|1006.4|1010.8|1005.8|22
1654748400000|2022-06-09 04:20:00|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|25
1654748700000|2022-06-09 04:25:00|1011|1006|1009.7|1004.7|1011|1006|1009.7|1004.7|21
1654749000000|2022-06-09 04:30:00|1009.8|1004.8|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|24
1654749300000|2022-06-09 04:35:00|1010.1|1005.1|1009.9|1004.9|1010.2|1005.2|1009.9|1004.9|22
1654749600000|2022-06-09 04:40:00|1009.8|1004.8|1009.7|1004.7|1010|1005|1009.7|1004.7|16
1654749900000|2022-06-09 04:45:00|1009.8|1004.8|1009.9|1004.9|1010.7|1005.7|1009.8|1004.8|17
1654750200000|2022-06-09 04:50:00|1009.8|1004.8|1010.3|1005.3|1010.4|1005.4|1009.8|1004.8|32
1654750500000|2022-06-09 04:55:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1009.9|1004.9|50
1654750800000|2022-06-09 05:00:00|1010|1005|1009.9|1004.9|1010.3|1005.3|1009.4|1004.4|51
1654751100000|2022-06-09 05:05:00|1010.1|1005.1|1009.9|1004.9|1010.7|1005.7|1009.9|1004.9|57
1654751400000|2022-06-09 05:10:00|1010|1005|1009.1|1004.1|1010.8|1005.8|1009|1004|43
1654751700000|2022-06-09 05:15:00|1009|1004|1009.3|1004.3|1009.8|1004.8|1008.6|1003.6|62
1654752000000|2022-06-09 05:20:00|1009.2|1004.2|1008.4|1003.4|1009.5|1004.5|1008.2|1003.2|63
1654752300000|2022-06-09 05:25:00|1008.3|1003.3|1008.2|1003.2|1009|1004|1008.1|1003.1|36
1654752600000|2022-06-09 05:30:00|1008.1|1003.1|1009.3|1004.3|1009.6|1004.6|1008.1|1003.1|100
1654752900000|2022-06-09 05:35:00|1009.4|1004.4|1009|1004|1010.5|1005.5|1008.9|1003.9|57
1654753200000|2022-06-09 05:40:00|1008.9|1003.9|1008|1003|1009.6|1004.6|1007.9|1002.9|96
1654753500000|2022-06-09 05:45:00|1008.1|1003.1|1008.1|1003.1|1008.8|1003.8|1007.8|1002.8|74
1654753800000|2022-06-09 05:50:00|1007.9|1002.9|1006.8|1001.8|1008.4|1003.4|1006.7|1001.7|81
1654754100000|2022-06-09 05:55:00|1005.9|1000.9|1004.2|999.2|1006.3|1001.3|1003.8|998.8|215
1654754400000|2022-06-09 06:00:00|1004.6|999.6|997.8|992.8|1004.7|999.7|997.8|992.8|281
1654754700000|2022-06-09 06:05:00|997.4|992.4|997.8|992.8|998.9|993.9|996.9|991.9|150
1654755000000|2022-06-09 06:10:00|997.9|992.9|999.2|994.2|999.9|994.9|997.8|992.8|120
1654755300000|2022-06-09 06:15:00|999.1|994.1|998.9|993.9|999.7|994.7|998.7|993.7|102
1654755600000|2022-06-09 06:20:00|998.8|993.8|999.3|994.3|999.6|994.6|998.7|993.7|58
1654755900000|2022-06-09 06:25:00|999.2|994.2|996.7|991.7|999.7|994.7|996.6|991.6|74
1654756200000|2022-06-09 06:30:00|996.6|991.6|996.4|991.4|997|992|995.3|990.3|72
1654756500000|2022-06-09 06:35:00|996.3|991.3|992.9|987.9|996.8|991.8|991.3|986.3|106
1654756800000|2022-06-09 06:40:00|993.1|988.1|994|989|994|989|992.7|987.7|88
1654757100000|2022-06-09 06:45:00|993.9|988.9|995.2|990.2|995.7|990.7|993.8|988.8|104
1654757400000|2022-06-09 06:50:00|994.4|989.4|997.3|992.3|997.5|992.5|994.1|989.1|424
1654757700000|2022-06-09 06:55:00|997.1|992.1|997.1|992.1|997.9|992.9|996.8|991.8|225
1654758000000|2022-06-09 07:00:00|997.2|992.2|996.1|991.1|998.3|993.3|995.8|990.8|151
1654758300000|2022-06-09 07:05:00|995.9|990.9|996.5|991.5|997|992|994.6|989.6|115
1654758600000|2022-06-09 07:10:00|996.3|991.3|992.9|987.9|998|993|992.9|987.9|126
1654758900000|2022-06-09 07:15:00|992.2|987.2|992|987|993.3|988.3|991.3|986.3|100
1654759200000|2022-06-09 07:20:00|992.1|987.1|993.6|988.6|994.9|989.9|991.9|986.9|111
1654759500000|2022-06-09 07:25:00|993.7|988.7|993.1|988.1|994.3|989.3|991.2|986.2|85
1654759800000|2022-06-09 07:30:00|993.2|988.2|994.6|989.6|994.8|989.8|992.4|987.4|130
1654760100000|2022-06-09 07:35:00|994.7|989.7|992.4|987.4|995.2|990.2|991.7|986.7|76
1654760400000|2022-06-09 07:40:00|992.5|987.5|990.7|985.7|994|989|987.4|982.4|123
1654760700000|2022-06-09 07:45:00|990.6|985.6|988.6|983.6|991.4|986.4|987.8|982.8|119
1654761000000|2022-06-09 07:50:00|988.5|983.5|988.5|983.5|990.2|985.2|988.1|983.1|102
1654761300000|2022-06-09 07:55:00|988.6|983.6|988.9|983.9|989.3|984.3|987.8|982.8|113
1654761600000|2022-06-09 08:00:00|988.8|983.8|989.9|984.9|990.1|985.1|988.1|983.1|97
1654761900000|2022-06-09 08:05:00|989.8|984.8|987.9|982.9|991.1|986.1|987.7|982.7|123
1654762200000|2022-06-09 08:10:00|988|983|989.5|984.5|989.5|984.5|986.8|981.8|77
1654762500000|2022-06-09 08:15:00|989.4|984.4|988.3|983.3|989.4|984.4|988.3|983.3|49
1654762800000|2022-06-09 08:20:00|988.2|983.2|989.1|984.1|989.1|984.1|988.1|983.1|93
1654763100000|2022-06-09 08:25:00|988.9|983.9|988.9|983.9|989.2|984.2|988.2|983.2|60
1654763400000|2022-06-09 08:30:00|988.8|983.8|990.2|985.2|990.4|985.4|988.4|983.4|107
1654763700000|2022-06-09 08:35:00|990.1|985.1|990.1|985.1|990.6|985.6|989.9|984.9|153
1654764000000|2022-06-09 08:40:00|990.2|985.2|990.2|985.2|990.7|985.7|989.5|984.5|118
1654764300000|2022-06-09 08:45:00|990.4|985.4|989.6|984.6|990.9|985.9|988.2|983.2|113
1654764600000|2022-06-09 08:50:00|989.8|984.8|991|986|991.6|986.6|989.8|984.8|81
1654764900000|2022-06-09 08:55:00|991.1|986.1|990.1|985.1|991.1|986.1|989.4|984.4|96
1654765200000|2022-06-09 09:00:00|989.8|984.8|987.9|982.9|989.8|984.8|987.6|982.6|68
1654765500000|2022-06-09 09:05:00|987.8|982.8|989.3|984.3|989.9|984.9|987.8|982.8|41
1654765800000|2022-06-09 09:10:00|989.4|984.4|988.6|983.6|989.8|984.8|988.6|983.6|45
1654766100000|2022-06-09 09:15:00|988.7|983.7|988.8|983.8|989.7|984.7|988.6|983.6|78
1654766400000|2022-06-09 09:20:00|988.9|983.9|989.4|984.4|989.6|984.6|988.1|983.1|72
1654766700000|2022-06-09 09:25:00|989.3|984.3|989.6|984.6|989.6|984.6|988.6|983.6|55
1654767000000|2022-06-09 09:30:00|989.7|984.7|991.5|986.5|991.5|986.5|989.3|984.3|76
1654767300000|2022-06-09 09:35:00|991.6|986.6|990.5|985.5|991.9|986.9|990.5|985.5|64
1654767600000|2022-06-09 09:40:00|990.4|985.4|991.1|986.1|991.1|986.1|990.2|985.2|46
1654767900000|2022-06-09 09:45:00|991.2|986.2|991.3|986.3|991.8|986.8|990.7|985.7|77
1654768200000|2022-06-09 09:50:00|991.4|986.4|990.7|985.7|991.4|986.4|990.7|985.7|31
1654768500000|2022-06-09 09:55:00|990.9|985.9|991.1|986.1|991.4|986.4|989.8|984.8|94
1654768800000|2022-06-09 10:00:00|991|986|990.8|985.8|991.2|986.2|990.6|985.6|52
1654769100000|2022-06-09 10:05:00|990.9|985.9|992|987|992.6|987.6|990.9|985.9|70
1654769400000|2022-06-09 10:10:00|992.1|987.1|993.4|988.4|993.7|988.7|992|987|92
1654769700000|2022-06-09 10:15:00|993.5|988.5|994.5|989.5|994.9|989.9|993.4|988.4|46
1654770000000|2022-06-09 10:20:00|994.4|989.4|994.7|989.7|995.8|990.8|994.3|989.3|80
1654770300000|2022-06-09 10:25:00|994.8|989.8|994.3|989.3|995.3|990.3|994.2|989.2|59
1654770600000|2022-06-09 10:30:00|994.4|989.4|993.1|988.1|994.5|989.5|992.4|987.4|63
1654770900000|2022-06-09 10:35:00|993.2|988.2|991.3|986.3|993.5|988.5|991.2|986.2|97
1654771200000|2022-06-09 10:40:00|991.5|986.5|991.6|986.6|991.6|986.6|990.7|985.7|51
1654771500000|2022-06-09 10:45:00|991.5|986.5|990.9|985.9|991.8|986.8|990.7|985.7|62
1654771800000|2022-06-09 10:50:00|990.8|985.8|990.4|985.4|990.9|985.9|989.9|984.9|73
1654772100000|2022-06-09 10:55:00|990.5|985.5|990.8|985.8|991.3|986.3|990.4|985.4|93
1654772400000|2022-06-09 11:00:00|990.9|985.9|989.7|984.7|990.9|985.9|989.4|984.4|108
1654772700000|2022-06-09 11:05:00|989.6|984.6|989.5|984.5|990|985|989.3|984.3|74
1654773000000|2022-06-09 11:10:00|989.6|984.6|988.9|983.9|989.8|984.8|988.9|983.9|54
1654773300000|2022-06-09 11:15:00|988.6|983.6|988.8|983.8|989.4|984.4|988.3|983.3|46
1654773600000|2022-06-09 11:20:00|988.7|983.7|991.5|986.5|991.9|986.9|988.5|983.5|136
1654773900000|2022-06-09 11:25:00|991.2|986.2|991.4|986.4|992.2|987.2|990.9|985.9|72
1654774200000|2022-06-09 11:30:00|991.5|986.5|991.8|986.8|992.5|987.5|991.3|986.3|80
1654774500000|2022-06-09 11:35:00|991.6|986.6|993|988|993.4|988.4|991.5|986.5|131
1654774800000|2022-06-09 11:40:00|992.9|987.9|997|986.8|997|989.7|992.6|986.6|141
1654775100000|2022-06-09 11:45:00|996.8|986.7|993.5|983.8|997.3|987.1|993|983.2|542
1654775400000|2022-06-09 11:50:00|993.4|983.6|995.8|985.9|996.4|986.6|993.4|983.6|327
1654775700000|2022-06-09 11:55:00|995.7|985.8|994.9|985|996.3|986.4|994.5|984.7|243
1654776000000|2022-06-09 12:00:00|994.8|985.1|991|986|994.8|986.7|989.9|983.3|195
1654776300000|2022-06-09 12:05:00|991.1|986.1|991|986|991.2|986.2|990.1|985.1|204
1654776600000|2022-06-09 12:10:00|990.8|985.8|990.9|985.9|991.7|986.7|989.7|984.7|226
1654776900000|2022-06-09 12:15:00|990.8|985.8|992.1|987.1|992.1|987.1|989.1|984.1|178
1654777200000|2022-06-09 12:20:00|992|987|988.3|983.3|992|987|987.4|982.4|273
1654777500000|2022-06-09 12:25:00|988.1|983.1|988.1|983.1|989.9|984.9|987.4|982.4|217
1654777800000|2022-06-09 12:30:00|988.2|983.2|991.6|986.6|991.9|986.9|987.2|982.2|355
1654778100000|2022-06-09 12:35:00|991.5|986.5|991.2|986.2|992.9|987.9|990.8|985.8|223
1654778400000|2022-06-09 12:40:00|991.1|986.1|991.8|986.8|992.7|987.7|990.8|985.8|185
1654778700000|2022-06-09 12:45:00|991.9|986.9|989.7|984.7|992.5|987.5|989.7|984.7|179
1654779000000|2022-06-09 12:50:00|989.6|984.6|990|985|992.1|987.1|989.5|984.5|250
1654779300000|2022-06-09 12:55:00|989.9|984.9|991.2|986.2|991.2|986.2|989.4|984.4|221
1654779600000|2022-06-09 13:00:00|991.7|986.7|990.2|985.2|993.9|988.9|990.1|985.1|211
1654779900000|2022-06-09 13:05:00|990.1|985.1|990.6|985.6|991.2|986.2|988.4|983.4|171
1654780200000|2022-06-09 13:10:00|990.5|985.5|990.7|985.7|992.3|987.3|990.4|985.4|175
1654780500000|2022-06-09 13:15:00|990.9|985.9|991.5|986.5|992.1|987.1|990.4|985.4|194
1654780800000|2022-06-09 13:20:00|991.6|986.6|992.5|987.5|994.2|989.2|991.5|986.5|151
1654781100000|2022-06-09 13:25:00|992.6|987.6|991.8|986.8|992.6|987.6|990.2|985.2|215
1654781400000|2022-06-09 13:30:00|992.1|987.1|993.6|988.6|993.6|988.6|990|985|417
1654781700000|2022-06-09 13:35:00|993.2|988.2|989.2|984.2|993.3|988.3|988.6|983.6|304
1654782000000|2022-06-09 13:40:00|988.9|983.9|986.2|981.2|988.9|983.9|985.2|980.2|331
1654782300000|2022-06-09 13:45:00|986.1|981.1|989.4|984.4|990.2|985.2|985|980|368
1654782600000|2022-06-09 13:50:00|989.5|984.5|989.5|984.5|990.5|985.5|988.9|983.9|315
1654782900000|2022-06-09 13:55:00|989.3|984.3|989.7|984.7|990.7|985.7|988.9|983.9|279
1654783200000|2022-06-09 14:00:00|989.8|984.8|985.8|980.8|989.8|984.8|984|979|342
1654783500000|2022-06-09 14:05:00|985.9|980.9|983.6|978.6|987.2|982.2|983.3|978.3|254
1654783800000|2022-06-09 14:10:00|983.7|978.7|982.1|977.1|983.8|978.8|980.8|975.8|368
1654784100000|2022-06-09 14:15:00|982|977|983.4|978.4|983.5|978.5|980.8|975.8|294
1654784400000|2022-06-09 14:20:00|983.3|978.3|978.8|973.8|983.3|978.3|978.1|973.1|217
1654784700000|2022-06-09 14:25:00|978.3|973.3|982.5|977.5|982.6|977.6|978.1|973.1|189
1654785000000|2022-06-09 14:30:00|981.7|976.7|982.4|977.4|982.6|977.6|979.6|974.6|201
1654785300000|2022-06-09 14:35:00|982.6|977.6|981.9|976.9|984.2|979.2|981.8|976.8|177
1654785600000|2022-06-09 14:40:00|981.8|976.8|979.2|974.2|981.8|976.8|978.3|973.3|122
1654785900000|2022-06-09 14:45:00|979.1|974.1|977.7|972.7|979.1|975.1|976.1|971.1|140
1654786200000|2022-06-09 14:50:00|977.8|972.8|978.4|973.4|979.9|974.9|977.6|972.6|74
1654786500000|2022-06-09 14:55:00|978.3|973.3|978.5|973.5|979.8|974.8|976.7|971.7|247
1654786800000|2022-06-09 15:00:00|979|974|979.8|974.8|981.2|976.2|978|973|217
1654787100000|2022-06-09 15:05:00|980|975|978.2|973.2|980.1|975.1|977.5|972.5|150
1654787400000|2022-06-09 15:10:00|978|973|976.8|971.8|979|974|976.8|971.8|151
1654787700000|2022-06-09 15:15:00|976.9|971.9|975.6|970.6|978.1|973.1|975.2|970.2|216
1654788000000|2022-06-09 15:20:00|975.5|970.5|976.4|971.4|977.1|972.1|975.2|970.2|189
1654788300000|2022-06-09 15:25:00|976.5|971.5|976.3|971.3|977.1|972.1|975.4|970.4|138
1654788600000|2022-06-09 15:30:00|976.4|971.4|976.3|971.3|977.4|972.4|976.1|971.1|111
1654788900000|2022-06-09 15:35:00|976.4|971.4|976.4|971.4|977|972|975.5|970.5|144
1654789200000|2022-06-09 15:40:00|976.5|971.5|978.6|973.6|978.7|973.7|976.3|971.3|122
1654789500000|2022-06-09 15:45:00|978.5|973.5|977.3|972.3|978.6|973.6|977.3|972.3|144
1654789800000|2022-06-09 15:50:00|977.2|972.2|979.3|974.3|979.3|974.3|976.7|971.7|99
1654790100000|2022-06-09 15:55:00|979.2|974.2|978.8|973.8|979.2|974.2|978.1|973.1|135
1654790400000|2022-06-09 16:00:00|978.6|973.6|977|972|978.9|973.9|976.9|971.9|144
1654790700000|2022-06-09 16:05:00|976.6|971.6|976.5|971.5|977.1|972.1|975.9|970.9|105
1654791000000|2022-06-09 16:10:00|976.6|971.6|976.2|971.2|976.6|971.6|975.6|970.6|106
1654791300000|2022-06-09 16:15:00|976.3|971.3|977.6|972.6|977.9|972.9|976|971|81
1654791600000|2022-06-09 16:20:00|977.4|972.4|977.9|972.9|978.9|973.9|977.1|972.1|115
1654791900000|2022-06-09 16:25:00|978|973|976.2|971.2|978.2|973.2|976.2|971.2|96
1654792200000|2022-06-09 16:30:00|976.4|971.4|976.6|971.6|977.4|972.4|975|970|123
1654792500000|2022-06-09 16:35:00|977|972|978.1|973.1|978.3|973.3|976.5|971.5|149
1654792800000|2022-06-09 16:40:00|978.2|973.2|978.5|973.5|979|974|977.8|972.8|115
1654793100000|2022-06-09 16:45:00|978.6|973.6|978.4|973.4|978.9|973.9|978.3|973.3|69
1654793400000|2022-06-09 16:50:00|978.5|973.5|978|973|978.8|973.8|977.6|972.6|127
1654793700000|2022-06-09 16:55:00|978.1|973.1|980.7|975.7|980.8|975.8|977.1|972.1|107
1654794000000|2022-06-09 17:00:00|980.6|975.6|981.9|976.9|982|977|980.4|975.4|150
1654794300000|2022-06-09 17:05:00|982.3|977.3|981.7|976.7|982.7|977.7|981.6|976.6|121
1654794600000|2022-06-09 17:10:00|981.9|976.9|981.8|976.8|982.3|977.3|981.6|976.6|87
1654794900000|2022-06-09 17:15:00|981.9|976.9|980.9|975.9|982.5|977.5|980.7|975.7|112
1654795200000|2022-06-09 17:20:00|980.8|975.8|980.4|975.4|981.5|976.5|980.3|975.3|111
1654795500000|2022-06-09 17:25:00|980.6|975.6|981.8|976.8|981.8|976.8|980.4|975.4|125
1654795800000|2022-06-09 17:30:00|981.7|976.7|980.9|975.9|981.8|976.8|980.5|975.5|109
1654796100000|2022-06-09 17:35:00|980.8|975.8|980.3|975.3|981.1|976.1|980|975|99
1654796400000|2022-06-09 17:40:00|980.2|975.2|980.3|975.3|980.8|975.8|980.1|975.1|80
1654796700000|2022-06-09 17:45:00|979.9|974.9|980.4|975.4|980.8|975.8|979.9|974.9|57
1654797000000|2022-06-09 17:50:00|980.5|975.5|981.2|976.2|981.5|976.5|980.5|975.5|50
1654797300000|2022-06-09 17:55:00|981.3|976.3|981.3|976.3|981.5|976.5|980.9|975.9|50
1654797600000|2022-06-09 18:00:00|981.4|976.4|980.6|975.6|981.9|976.9|980.5|975.5|63
1654797900000|2022-06-09 18:05:00|980.7|975.7|980.7|975.7|981.6|976.6|980.5|975.5|86
1654798200000|2022-06-09 18:10:00|980.8|975.8|981|976|981.3|976.3|980.5|975.5|70
1654798500000|2022-06-09 18:15:00|981.1|976.1|981.8|976.8|981.8|976.8|980.9|975.9|87
1654798800000|2022-06-09 18:20:00|981.9|976.9|981.4|976.4|982.2|977.2|981.3|976.3|100
1654799100000|2022-06-09 18:25:00|981.3|976.3|981.3|976.3|982.1|977.1|981|976|94
1654799400000|2022-06-09 18:30:00|981.1|976.1|979.9|974.9|981.3|976.3|979.5|974.5|97
1654799700000|2022-06-09 18:35:00|980|975|978.8|973.8|980.2|975.2|978.7|973.7|129
1654800000000|2022-06-09 18:40:00|978.7|973.7|979.5|974.5|979.8|974.8|978.4|973.4|175
1654800300000|2022-06-09 18:45:00|979.6|974.6|980.3|975.3|980.5|975.5|979.1|974.1|112
1654800600000|2022-06-09 18:50:00|980.4|975.4|980.6|975.6|981.2|976.2|980|975|104
1654800900000|2022-06-09 18:55:00|980.7|975.7|980.4|975.4|980.9|975.9|979.6|974.6|46
1654801200000|2022-06-09 19:00:00|980.5|975.5|979.1|974.1|980.5|975.5|979|974|72
1654801500000|2022-06-09 19:05:00|979.2|974.2|978.7|973.7|979.7|974.7|978.6|973.6|82
1654801800000|2022-06-09 19:10:00|978.8|973.8|978.6|973.6|979.3|974.3|978.5|973.5|75
1654802100000|2022-06-09 19:15:00|978.4|973.4|978.2|973.2|978.9|973.9|977.6|972.6|131
1654802400000|2022-06-09 19:20:00|978|973|977.5|972.5|978.6|973.6|977.5|972.5|124
1654802700000|2022-06-09 19:25:00|977.6|972.6|977.7|972.7|978.1|973.1|977.1|972.1|123
1654803000000|2022-06-09 19:30:00|977.6|972.6|977.2|972.2|978|973|976.9|971.9|127
1654803300000|2022-06-09 19:35:00|977.3|972.3|976.8|971.8|977.8|972.8|976.6|971.6|163
1654803600000|2022-06-09 19:40:00|976.7|971.7|976.7|971.7|977.4|972.4|976.5|971.5|77
1654803900000|2022-06-09 19:45:00|976.6|971.6|976.2|971.2|977.1|972.1|976.2|971.2|62
1654804200000|2022-06-09 19:50:00|975.9|970.9|976.3|971.3|976.6|971.6|975.9|970.9|80
1654804500000|2022-06-09 19:55:00|976.4|971.4|976.1|971.1|976.6|971.6|975.8|970.8|98
1654804800000|2022-06-09 20:00:00|976|971|976.1|971.1|976.6|971.6|975.8|970.8|49
1654805100000|2022-06-09 20:05:00|975.8|970.8|975.8|970.8|976.3|971.3|975.5|970.5|34
1654805400000|2022-06-09 20:10:00|975.6|970.6|977.2|972.2|977.2|972.2|975.6|970.6|32
1654805700000|2022-06-09 20:15:00|977.1|972.1|977.4|972.4|977.6|972.6|977.1|972.1|28
1654806000000|2022-06-09 20:20:00|977.3|972.3|977.4|972.4|977.8|972.8|977.2|972.2|24
1654806300000|2022-06-09 20:25:00|977.1|972.1|978|973|978.1|973.1|977.1|972.1|19
1654806600000|2022-06-09 20:30:00|978.2|973.2|978.1|973.1|978.8|973.8|978|973|57
1654806900000|2022-06-09 20:35:00|978|973|978|973|978.1|973.1|977.9|972.9|39
1654807200000|2022-06-09 20:40:00|977.9|972.9|978.2|973.2|978.3|973.3|977.8|972.8|19
1654807500000|2022-06-09 20:45:00|978.1|973.1|978.3|973.3|978.4|973.4|978.1|973.1|39
1654807800000|2022-06-09 20:50:00|978.4|973.4|978.2|973.2|978.5|973.5|977.8|972.8|42
1654808100000|2022-06-09 20:55:00|978.3|973.3|977.7|972.7|978.3|973.3|977.5|972.5|19
1654812000000|2022-06-09 22:00:00|978.6|973.6|978.4|973.4|978.9|973.9|977.8|972.8|71
1654812300000|2022-06-09 22:05:00|978.3|973.3|978.4|973.4|978.5|973.5|977.7|972.7|36
1654812600000|2022-06-09 22:10:00|978.3|973.3|978|973|978.3|973.3|977.9|972.9|13
1654812900000|2022-06-09 22:15:00|977.9|972.9|977.9|972.9|978|973|977.2|972.2|24
1654813200000|2022-06-09 22:20:00|977.8|972.8|977|972|977.9|972.9|977|972|23
1654813500000|2022-06-09 22:25:00|976.9|971.9|976|971|976.9|971.9|976|971|47
1654813800000|2022-06-09 22:30:00|976.4|971.4|976.8|971.8|977|972|975.9|970.9|26
1654814100000|2022-06-09 22:35:00|976.5|971.5|976.5|971.5|976.8|971.8|976.5|971.5|12
1654814400000|2022-06-09 22:40:00|976.6|971.6|976.5|971.5|976.7|971.7|976.2|971.2|14
1654814700000|2022-06-09 22:45:00|976.2|971.2|976.8|971.8|977.4|972.4|975.9|970.9|31
1654815000000|2022-06-09 22:50:00|976.6|971.6|975.4|970.4|976.8|971.8|974.4|969.4|34
1654815300000|2022-06-09 22:55:00|975.3|970.3|975|970|975.3|970.3|974.9|969.9|12
1654815600000|2022-06-09 23:00:00|975.5|970.5|975.8|970.8|975.8|970.8|975.3|970.3|14
1654815900000|2022-06-09 23:05:00|975.3|970.3|975.8|970.8|975.9|970.9|974.8|969.8|18
1654816200000|2022-06-09 23:10:00|975.7|970.7|975.8|970.8|976.1|971.1|975.5|970.5|38
1654816500000|2022-06-09 23:15:00|975.9|970.9|976.1|971.1|976.2|971.2|975.6|970.6|23
1654816800000|2022-06-09 23:20:00|975.7|970.7|975.7|970.7|976.2|971.2|975.6|970.6|44
1654817100000|2022-06-09 23:25:00|975.6|970.6|975.8|970.8|976|971|975.5|970.5|12
1654817400000|2022-06-09 23:30:00|975.9|970.9|975.6|970.6|976.1|971.1|975.2|970.2|39
1654817700000|2022-06-09 23:35:00|975.7|970.7|975.8|970.8|975.9|970.9|975.4|970.4|26
1654818000000|2022-06-09 23:40:00|975.7|970.7|975.6|970.6|976.1|971.1|975.5|970.5|24
1654818300000|2022-06-09 23:45:00|975.7|970.7|976.2|971.2|976.3|971.3|975.2|970.2|67
1654818600000|2022-06-09 23:50:00|976.4|971.4|976.1|971.1|977|972|975.4|970.4|72
1654818900000|2022-06-09 23:55:00|976.2|971.2|975.8|970.8|977|972|975.2|970.2|88
1654819200000|2022-06-10 00:00:00|975.9|970.9|975.4|970.4|976.5|971.5|974.5|969.5|145
1654819500000|2022-06-10 00:05:00|975.3|970.3|975.3|970.3|975.6|970.6|974.4|969.4|95
1654819800000|2022-06-10 00:10:00|974.6|969.6|973.8|968.8|975.3|970.3|973.7|968.7|96
1654820100000|2022-06-10 00:15:00|973.9|968.9|973.1|968.1|973.9|968.9|973.1|968.1|35
1654820400000|2022-06-10 00:20:00|973.4|968.4|973|968|974.2|969.2|972.6|967.6|96
1654820700000|2022-06-10 00:25:00|972.9|967.9|972.3|967.3|973.1|968.1|972.1|967.1|83
1654821000000|2022-06-10 00:30:00|972.1|967.1|973|968|973.1|968.1|972|967|75
1654821300000|2022-06-10 00:35:00|973.1|968.1|973.1|968.1|973.4|968.4|972.7|967.7|41
1654821600000|2022-06-10 00:40:00|973.2|968.2|972.7|967.7|973.2|968.2|972.5|967.5|44
1654821900000|2022-06-10 00:45:00|972.8|967.8|973.3|968.3|973.4|968.4|972.4|967.4|58
1654822200000|2022-06-10 00:50:00|973.4|968.4|972.7|967.7|973.6|968.6|972.6|967.6|42
1654822500000|2022-06-10 00:55:00|972.8|967.8|973.5|968.5|973.6|968.6|972.5|967.5|58
1654822800000|2022-06-10 01:00:00|973.6|968.6|972.9|967.9|974.1|969.1|972.9|967.9|108
1654823100000|2022-06-10 01:05:00|972.8|967.8|973.2|968.2|973.4|968.4|972.8|967.8|52
1654823400000|2022-06-10 01:10:00|973.1|968.1|972.5|967.5|973.4|968.4|972.4|967.4|106
1654823700000|2022-06-10 01:15:00|972.3|967.3|972.7|967.7|973|968|972.3|967.3|70
1654824000000|2022-06-10 01:20:00|972.6|967.6|971|966|972.8|967.8|970.4|965.4|57
1654824300000|2022-06-10 01:25:00|971.1|966.1|971.7|966.7|972.3|967.3|971.1|966.1|20
1654824600000|2022-06-10 01:30:00|971.6|966.6|972.6|967.6|972.9|967.9|971.5|966.5|104
1654824900000|2022-06-10 01:35:00|972.5|967.5|973.3|968.3|973.4|968.4|972.3|967.3|55
1654825200000|2022-06-10 01:40:00|973.2|968.2|972.6|967.6|973.4|968.4|972.6|967.6|92
1654825500000|2022-06-10 01:45:00|972.8|967.8|972.6|967.6|973.1|968.1|972.3|967.3|65
1654825800000|2022-06-10 01:50:00|972.7|967.7|973.5|968.5|973.6|968.6|972.7|967.7|44
1654826100000|2022-06-10 01:55:00|973.4|968.4|973.3|968.3|974|969|973.2|968.2|34
1654826400000|2022-06-10 02:00:00|973.4|968.4|974.1|969.1|974.6|969.6|972.8|967.8|85
1654826700000|2022-06-10 02:05:00|974|969|973.7|968.7|974.2|969.2|973.5|968.5|51
1654827000000|2022-06-10 02:10:00|973.8|968.8|973.2|968.2|973.8|968.8|973|968|41
1654827300000|2022-06-10 02:15:00|973.1|968.1|973.4|968.4|973.5|968.5|972.9|967.9|62
1654827600000|2022-06-10 02:20:00|973.3|968.3|973|968|973.5|968.5|972.6|967.6|70
1654827900000|2022-06-10 02:25:00|973.2|968.2|973.6|968.6|973.7|968.7|973|968|44
1654828200000|2022-06-10 02:30:00|973.7|968.7|973.3|968.3|973.8|968.8|972.8|967.8|53
1654828500000|2022-06-10 02:35:00|973.5|968.5|972.3|967.3|973.5|968.5|972.3|967.3|56
1654828800000|2022-06-10 02:40:00|972.4|967.4|972.4|967.4|972.5|967.5|971.5|966.5|55
1654829100000|2022-06-10 02:45:00|972.2|967.2|972.2|967.2|972.3|967.3|971.4|966.4|68
1654829400000|2022-06-10 02:50:00|972.1|967.1|972|967|972.5|967.5|971.8|966.8|44
1654829700000|2022-06-10 02:55:00|971.9|966.9|973.2|968.2|973.9|968.9|971.9|966.9|47
1654830000000|2022-06-10 03:00:00|973.1|968.1|973|968|973.4|968.4|972.7|967.7|39
1654830300000|2022-06-10 03:05:00|972.9|967.9|971.8|966.8|973|968|971.3|966.3|18
1654830600000|2022-06-10 03:10:00|972|967|972.2|967.2|972.2|967.2|971.9|966.9|6
1654830900000|2022-06-10 03:15:00|972.1|967.1|972.6|967.6|972.6|967.6|971.7|966.7|41
1654831200000|2022-06-10 03:20:00|972.7|967.7|972.6|967.6|973.1|968.1|972.6|967.6|24
1654831500000|2022-06-10 03:25:00|972.7|967.7|973|968|973|968|972.5|967.5|21
1654831800000|2022-06-10 03:30:00|972.9|967.9|972.7|967.7|973.4|968.4|972.7|967.7|56
1654832100000|2022-06-10 03:35:00|972.8|967.8|973.2|968.2|973.3|968.3|972.6|967.6|36
1654832400000|2022-06-10 03:40:00|973.3|968.3|973.1|968.1|973.5|968.5|972.7|967.7|41
1654832700000|2022-06-10 03:45:00|973|968|973.1|968.1|973.2|968.2|972.5|967.5|36
1654833000000|2022-06-10 03:50:00|973.2|968.2|972.9|967.9|973.4|968.4|972.6|967.6|37
1654833300000|2022-06-10 03:55:00|973|968|973|968|973.1|968.1|972.7|967.7|40
1654833600000|2022-06-10 04:00:00|972.9|967.9|972.4|967.4|972.9|967.9|972.2|967.2|20
1654833900000|2022-06-10 04:05:00|972.5|967.5|973.2|968.2|973.2|968.2|972.5|967.5|23
1654834200000|2022-06-10 04:10:00|973.1|968.1|973.8|968.8|973.8|968.8|973.1|968.1|30
1654834500000|2022-06-10 04:15:00|974|969|973|968|974|969|972.9|967.9|47
1654834800000|2022-06-10 04:20:00|972.9|967.9|973.3|968.3|973.4|968.4|972.9|967.9|35
1654835100000|2022-06-10 04:25:00|973.4|968.4|973.3|968.3|973.5|968.5|973|968|27
1654835400000|2022-06-10 04:30:00|973|968|973|968|973.2|968.2|972.9|967.9|41
1654835700000|2022-06-10 04:35:00|973.2|968.2|972.7|967.7|973.3|968.3|972.5|967.5|37
1654836000000|2022-06-10 04:40:00|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|11
1654836300000|2022-06-10 04:45:00|973|968|973.6|968.6|973.7|968.7|972.9|967.9|48
1654836600000|2022-06-10 04:50:00|973.7|968.7|973.6|968.6|973.8|968.8|973.3|968.3|47
1654836900000|2022-06-10 04:55:00|973.5|968.5|973.4|968.4|973.7|968.7|973.3|968.3|26
1654837200000|2022-06-10 05:00:00|973.3|968.3|973.8|968.8|974.2|969.2|973.3|968.3|77
1654837500000|2022-06-10 05:05:00|973.7|968.7|973.5|968.5|974.3|969.3|973.4|968.4|47
1654837800000|2022-06-10 05:10:00|973.4|968.4|973.4|968.4|974|969|972.7|967.7|47
1654838100000|2022-06-10 05:15:00|973.7|968.7|974.3|969.3|975.2|970.2|973.6|968.6|38
1654838400000|2022-06-10 05:20:00|974.2|969.2|974.8|969.8|975.4|970.4|974|969|56
1654838700000|2022-06-10 05:25:00|974.7|969.7|974.7|969.7|975.4|970.4|974.5|969.5|50
1654839000000|2022-06-10 05:30:00|974.8|969.8|975.6|970.6|976.2|971.2|974.7|969.7|54
1654839300000|2022-06-10 05:35:00|975.9|970.9|976|971|976.5|971.5|975.7|970.7|84
1654839600000|2022-06-10 05:40:00|976.1|971.1|976.9|971.9|976.9|971.9|975.9|970.9|49
1654839900000|2022-06-10 05:45:00|977|972|977.3|972.3|977.4|972.4|976.2|971.2|47
1654840200000|2022-06-10 05:50:00|977.4|972.4|977.2|972.2|977.9|972.9|976.9|971.9|63
1654840500000|2022-06-10 05:55:00|977.1|972.1|977.5|972.5|978.2|973.2|977.1|972.1|39
1654840800000|2022-06-10 06:00:00|977.4|972.4|977.4|972.4|978.3|973.3|976.8|971.8|107
1654841100000|2022-06-10 06:05:00|977.5|972.5|977.8|972.8|978.1|973.1|976.2|971.2|121
1654841400000|2022-06-10 06:10:00|977.7|972.7|977.6|972.6|978.1|973.1|977|972|58
1654841700000|2022-06-10 06:15:00|977.5|972.5|976.7|971.7|977.9|972.9|976.5|971.5|69
1654842000000|2022-06-10 06:20:00|976.6|971.6|975.7|970.7|976.9|971.9|974.5|969.5|95
1654842300000|2022-06-10 06:25:00|975.6|970.6|975.7|970.7|975.9|970.9|974.7|969.7|94
1654842600000|2022-06-10 06:30:00|975.5|970.5|975.7|970.7|975.7|970.7|974.9|969.9|57
1654842900000|2022-06-10 06:35:00|975.5|970.5|975.5|970.5|975.7|970.7|975.1|970.1|40
1654843200000|2022-06-10 06:40:00|975.6|970.6|976.5|971.5|976.9|971.9|975.3|970.3|70
1654843500000|2022-06-10 06:45:00|976.7|971.7|974.7|969.7|976.7|971.7|974.7|969.7|38
1654843800000|2022-06-10 06:50:00|974.6|969.6|974.6|969.6|975.2|970.2|974.1|969.1|24
1654844100000|2022-06-10 06:55:00|974.5|969.5|975.1|970.1|976|971|974.2|969.2|97
1654844400000|2022-06-10 07:00:00|975.3|970.3|976.2|971.2|976.7|971.7|974.4|969.4|114
1654844700000|2022-06-10 07:05:00|975.9|970.9|974|969|976.3|971.3|973.7|968.7|80
1654845000000|2022-06-10 07:10:00|973.9|968.9|975.5|970.5|975.6|970.6|973.6|968.6|119
1654845300000|2022-06-10 07:15:00|975.6|970.6|975.2|970.2|976.2|971.2|974.8|969.8|119
1654845600000|2022-06-10 07:20:00|975.3|970.3|975.5|970.5|976.1|971.1|974.7|969.7|86
1654845900000|2022-06-10 07:25:00|975.4|970.4|976.2|971.2|977|972|975.2|970.2|88
1654846200000|2022-06-10 07:30:00|976.3|971.3|977.2|972.2|977.8|972.8|975.7|970.7|141
1654846500000|2022-06-10 07:35:00|977.3|972.3|977.9|972.9|978.6|973.6|977.1|972.1|90
1654846800000|2022-06-10 07:40:00|978.1|973.1|977.4|972.4|978.4|973.4|977.1|972.1|73
1654847100000|2022-06-10 07:45:00|977.5|972.5|975.7|970.7|978.2|973.2|975.6|970.6|90
1654847400000|2022-06-10 07:50:00|975.6|970.6|975.2|970.2|976|971|975|970|103
1654847700000|2022-06-10 07:55:00|975.3|970.3|975.8|970.8|976.3|971.3|975.2|970.2|65
1654848000000|2022-06-10 08:00:00|975.7|970.7|977.8|972.8|978.2|973.2|975.1|970.1|157
1654848300000|2022-06-10 08:05:00|977.7|972.7|978.4|973.4|978.8|973.8|977.3|972.3|99
1654848600000|2022-06-10 08:10:00|978.2|973.2|978|973|979|974|977.8|972.8|123
1654848900000|2022-06-10 08:15:00|978.1|973.1|977.9|972.9|979.3|974.3|977.9|972.9|98
1654849200000|2022-06-10 08:20:00|978|973|977.1|972.1|978.1|973.1|977.1|972.1|53
1654849500000|2022-06-10 08:25:00|977|972|976.6|971.6|977.5|972.5|976.3|971.3|100
1654849800000|2022-06-10 08:30:00|976.2|971.2|975.8|970.8|977.4|972.4|975.7|970.7|113
1654850100000|2022-06-10 08:35:00|975.7|970.7|977.1|972.1|977.1|972.1|975.2|970.2|68
1654850400000|2022-06-10 08:40:00|977|972|977.6|972.6|977.8|972.8|976.4|971.4|75
1654850700000|2022-06-10 08:45:00|977.7|972.7|978|973|978.4|973.4|977.1|972.1|80
1654851000000|2022-06-10 08:50:00|977.9|972.9|977.4|972.4|979.1|974.1|977.1|972.1|100
1654851300000|2022-06-10 08:55:00|977.3|972.3|976.4|971.4|978|973|976.4|971.4|48
1654851600000|2022-06-10 09:00:00|976.3|971.3|976|971|976.6|971.6|975.6|970.6|76
1654851900000|2022-06-10 09:05:00|975.9|970.9|975.7|970.7|976.1|971.1|975.2|970.2|65
1654852200000|2022-06-10 09:10:00|975.8|970.8|975.8|970.8|976|971|975.3|970.3|88
1654852500000|2022-06-10 09:15:00|975.7|970.7|974.6|969.6|975.8|970.8|974.5|969.5|65
1654852800000|2022-06-10 09:20:00|974.7|969.7|975|970|975.2|970.2|974.6|969.6|74
1654853100000|2022-06-10 09:25:00|974.9|969.9|975|970|975.1|970.1|974.3|969.3|67
1654853400000|2022-06-10 09:30:00|975.1|970.1|974.7|969.7|975.1|970.1|974.3|969.3|62
1654853700000|2022-06-10 09:35:00|974.6|969.6|974.3|969.3|974.7|969.7|973.9|968.9|48
1654854000000|2022-06-10 09:40:00|974.1|969.1|974.3|969.3|974.6|969.6|973.8|968.8|91
1654854300000|2022-06-10 09:45:00|974.4|969.4|974.7|969.7|974.8|969.8|974.1|969.1|62
1654854600000|2022-06-10 09:50:00|974.8|969.8|973.7|968.7|974.8|969.8|973.7|968.7|111
1654854900000|2022-06-10 09:55:00|973.8|968.8|973.6|968.6|974.5|969.5|973.1|968.1|106
1654855200000|2022-06-10 10:00:00|973.5|968.5|973.1|968.1|973.6|968.6|972.6|967.6|72
1654855500000|2022-06-10 10:05:00|973|968|974.1|969.1|974.2|969.2|972.7|967.7|70
1654855800000|2022-06-10 10:10:00|974|969|973.1|968.1|974.1|969.1|973.1|968.1|78
1654856100000|2022-06-10 10:15:00|973.3|968.3|973.6|968.6|973.7|968.7|973.1|968.1|85
1654856400000|2022-06-10 10:20:00|973.5|968.5|973.5|968.5|975|970|973.5|968.5|56
1654856700000|2022-06-10 10:25:00|973.6|968.6|973.1|968.1|973.6|968.6|972.7|967.7|50
1654857000000|2022-06-10 10:30:00|973|968|973.1|968.1|973.3|968.3|972.8|967.8|41
1654857300000|2022-06-10 10:35:00|973|968|973.6|968.6|973.9|968.9|973|968|63
1654857600000|2022-06-10 10:40:00|973.5|968.5|973|968|973.7|968.7|972.9|967.9|52
1654857900000|2022-06-10 10:45:00|972.9|967.9|973.1|968.1|973.5|968.5|972.5|967.5|36
1654858200000|2022-06-10 10:50:00|973.2|968.2|973.9|968.9|973.9|968.9|973.2|968.2|36
1654858500000|2022-06-10 10:55:00|973.8|968.8|975.3|970.3|975.3|970.3|973.7|968.7|61
1654858800000|2022-06-10 11:00:00|975.2|970.2|976.6|971.6|976.6|971.6|975.2|970.2|67
1654859100000|2022-06-10 11:05:00|976.7|971.7|976.8|971.8|977.1|972.1|976.2|971.2|54
1654859400000|2022-06-10 11:10:00|976.9|971.9|977.2|972.2|977.4|972.4|976.3|971.3|73
1654859700000|2022-06-10 11:15:00|977.1|972.1|975.3|970.3|977.2|972.2|975.3|970.3|90
1654860000000|2022-06-10 11:20:00|974.9|969.9|974.8|969.8|975.6|970.6|974.1|969.1|144
1654860300000|2022-06-10 11:25:00|974.7|969.7|975.2|970.2|975.3|970.3|974.2|969.2|77
1654860600000|2022-06-10 11:30:00|975.3|970.3|974.8|969.8|976.3|971.3|974.7|969.7|108
1654860900000|2022-06-10 11:35:00|974.6|969.6|972.4|967.4|974.7|969.7|972.3|967.3|127
1654861200000|2022-06-10 11:40:00|972.3|967.3|972|967|972.9|967.9|971.7|966.7|125
1654861500000|2022-06-10 11:45:00|972.1|967.1|969.7|964.7|972.1|967.1|969.6|964.6|143
1654861800000|2022-06-10 11:50:00|969.6|964.6|967.1|962.1|969.9|964.9|966.5|961.5|201
1654862100000|2022-06-10 11:55:00|967|962|968|963|968.6|963.6|966.9|961.9|175
1654862400000|2022-06-10 12:00:00|967.8|962.8|968.6|963.6|969.4|964.4|966.6|961.6|242
1654862700000|2022-06-10 12:05:00|968.5|963.5|968.6|963.6|969.1|964.1|967.7|962.7|163
1654863000000|2022-06-10 12:10:00|968.7|963.7|969.7|964.7|970|965|967.9|962.9|109
1654863300000|2022-06-10 12:15:00|969.3|964.3|970.7|965.7|970.7|965.7|968|963|182
1654863600000|2022-06-10 12:20:00|970|965|968.7|963.7|971.6|966.6|968.2|963.2|219
1654863900000|2022-06-10 12:25:00|968.6|963.6|974.8|963.8|974.9|966.9|968.6|962.2|201
1654864200000|2022-06-10 12:30:00|975.1|964.1|964.5|959.5|975.5|964.5|962.7|957.7|630
1654864500000|2022-06-10 12:35:00|964.4|959.4|974.7|969.7|975|970|964.1|959.1|496
1654864800000|2022-06-10 12:40:00|974.1|969.1|975.9|970.9|978.8|973.8|973.8|968.8|583
1654865100000|2022-06-10 12:45:00|975.7|970.7|974.3|969.3|976.2|971.2|972.4|967.4|422
1654865400000|2022-06-10 12:50:00|974.1|969.1|973.5|968.5|974.5|969.5|970.9|965.9|357
1654865700000|2022-06-10 12:55:00|972.5|967.5|970.6|965.6|973.4|968.4|970.1|965.1|279
1654866000000|2022-06-10 13:00:00|970.4|965.4|973.6|968.6|974.7|969.7|970.2|965.2|414
1654866300000|2022-06-10 13:05:00|973.3|968.3|968|963|973.7|968.7|968|963|269
1654866600000|2022-06-10 13:10:00|967.9|962.9|968.1|963.1|969.7|964.7|966.8|961.8|237
1654866900000|2022-06-10 13:15:00|968.4|963.4|963.6|958.6|968.4|963.4|963|958|326
1654867200000|2022-06-10 13:20:00|963.5|958.5|963.6|958.6|964.3|959.3|961.7|956.7|321
1654867500000|2022-06-10 13:25:00|963.5|958.5|962.7|957.7|964.1|959.1|961.7|956.7|233
1654867800000|2022-06-10 13:30:00|962.6|957.6|963|958|963.1|958.1|960.4|955.4|418
1654868100000|2022-06-10 13:35:00|962.6|957.6|961.6|956.6|965.8|960.8|961.6|956.6|348
1654868400000|2022-06-10 13:40:00|961.5|956.5|966.3|961.3|966.7|961.7|960.9|955.9|388
1654868700000|2022-06-10 13:45:00|966.1|961.1|964.7|959.7|967.1|962.1|963.7|958.7|286
1654869000000|2022-06-10 13:50:00|964.6|959.6|969.4|964.4|969.6|964.6|964.1|959.1|288
1654869300000|2022-06-10 13:55:00|969.5|964.5|971.5|966.5|971.7|966.7|968.7|963.7|307
1654869600000|2022-06-10 14:00:00|971.1|966.1|970.6|965.6|971.9|966.9|968.5|963.5|405
1654869900000|2022-06-10 14:05:00|970.9|965.9|971.6|966.6|972.4|967.4|970.4|965.4|276
1654870200000|2022-06-10 14:10:00|971.4|966.4|970|965|971.5|966.5|968.1|963.1|234
1654870500000|2022-06-10 14:15:00|970.1|965.1|967.5|962.5|970.8|965.8|967.3|962.3|272
1654870800000|2022-06-10 14:20:00|967.3|962.3|966.3|961.3|968.2|963.2|965.8|960.8|181
1654871100000|2022-06-10 14:25:00|966.2|961.2|966.2|961.2|968.6|963.6|965.8|960.8|305
1654871400000|2022-06-10 14:30:00|966.1|961.1|969.7|964.7|970.5|965.5|965.6|960.6|571
1654871700000|2022-06-10 14:35:00|969.5|964.5|969.4|964.4|970.3|965.3|968.5|963.5|358
1654872000000|2022-06-10 14:40:00|969.3|964.3|970|965|972.5|967.5|968.8|963.8|291
1654872300000|2022-06-10 14:45:00|969.9|964.9|970.8|965.8|972.2|967.2|968.9|963.9|418
1654872600000|2022-06-10 14:50:00|970.9|965.9|972.2|967.2|972.7|967.7|970.8|965.8|381
1654872900000|2022-06-10 14:55:00|972.1|967.1|968.1|963.1|972.8|967.8|967.8|962.8|271
1654873200000|2022-06-10 15:00:00|968.3|963.3|970.3|965.3|971.8|966.8|968.3|963.3|214
1654873500000|2022-06-10 15:05:00|970.2|965.2|973.5|968.5|973.5|968.5|969.6|964.6|191
1654873800000|2022-06-10 15:10:00|973.4|968.4|975.6|970.6|975.6|970.6|972.8|967.8|168
1654874100000|2022-06-10 15:15:00|975.5|970.5|975.2|970.2|976.4|971.4|974.5|969.5|100
1654874400000|2022-06-10 15:20:00|975.3|970.3|976.2|971.2|976.3|971.3|974.6|969.6|186
1654874700000|2022-06-10 15:25:00|976.1|971.1|976.4|971.4|976.6|971.6|974.3|969.3|243
1654875000000|2022-06-10 15:30:00|976.3|971.3|974.9|969.9|977.2|972.2|974.2|969.2|242
1654875300000|2022-06-10 15:35:00|974.8|969.8|973.2|968.2|975|970|972.2|967.2|144
1654875600000|2022-06-10 15:40:00|973.1|968.1|976|971|976.3|971.3|973.1|968.1|171
1654875900000|2022-06-10 15:45:00|976.3|971.3|975.9|970.9|976.9|971.9|975.3|970.3|136
1654876200000|2022-06-10 15:50:00|975.5|970.5|975.7|970.7|976.1|971.1|974.8|969.8|132
1654876500000|2022-06-10 15:55:00|975.6|970.6|976.8|971.8|977.5|972.5|975.4|970.4|219
1654876800000|2022-06-10 16:00:00|976.7|971.7|979.5|974.5|980|975|976.7|971.7|303
1654877100000|2022-06-10 16:05:00|979.2|974.2|977.8|972.8|979.2|974.2|977.7|972.7|218
1654877400000|2022-06-10 16:10:00|977.7|972.7|979.7|974.7|980.3|975.3|977|972|220
1654877700000|2022-06-10 16:15:00|979.8|974.8|981.3|976.3|981.8|976.8|979.2|974.2|192
1654878000000|2022-06-10 16:20:00|981.2|976.2|980.9|975.9|981.6|976.6|979.9|974.9|169
1654878300000|2022-06-10 16:25:00|980.8|975.8|981.8|976.8|982.2|977.2|980.4|975.4|212
1654878600000|2022-06-10 16:30:00|981.9|976.9|981.9|976.9|983.6|978.6|981.3|976.3|226
1654878900000|2022-06-10 16:35:00|981.7|976.7|980.8|975.8|981.8|976.8|980.2|975.2|148
1654879200000|2022-06-10 16:40:00|980.4|975.4|980.3|975.3|981.5|976.5|979.4|974.4|130
1654879500000|2022-06-10 16:45:00|980.4|975.4|981.2|976.2|981.2|976.2|979.9|974.9|110
1654879800000|2022-06-10 16:50:00|981.1|976.1|977.9|972.9|981.1|976.1|977.8|972.8|126
1654880100000|2022-06-10 16:55:00|977.8|972.8|977.8|972.8|978.1|973.1|976.6|971.6|160
1654880400000|2022-06-10 17:00:00|977.9|972.9|977.3|972.3|978.4|973.4|976|971|221
1654880700000|2022-06-10 17:05:00|977.2|972.2|976.4|971.4|977.5|972.5|975.8|970.8|177
1654881000000|2022-06-10 17:10:00|976.3|971.3|976.4|971.4|976.9|971.9|975.7|970.7|158
1654881300000|2022-06-10 17:15:00|976.5|971.5|977.7|972.7|977.7|972.7|975.6|970.6|126
1654881600000|2022-06-10 17:20:00|977.6|972.6|977.6|972.6|977.9|972.9|976.9|971.9|141
1654881900000|2022-06-10 17:25:00|977.7|972.7|979.2|974.2|979.2|974.2|977.5|972.5|126
1654882200000|2022-06-10 17:30:00|979.4|974.4|978.1|973.1|979.6|974.6|977|972|133
1654882500000|2022-06-10 17:35:00|978.2|973.2|979|974|979.7|974.7|978.1|973.1|124
1654882800000|2022-06-10 17:40:00|979.5|974.5|979.9|974.9|980.2|975.2|978.8|973.8|189
1654883100000|2022-06-10 17:45:00|979.8|974.8|980.7|975.7|982.4|977.4|979.1|974.1|178
1654883400000|2022-06-10 17:50:00|981|976|979.3|974.3|981.1|976.1|979|974|125
1654883700000|2022-06-10 17:55:00|979|974|978.4|973.4|979.5|974.5|978.3|973.3|95
1654884000000|2022-06-10 18:00:00|978.5|973.5|977.7|972.7|978.6|973.6|977.6|972.6|113
1654884300000|2022-06-10 18:05:00|977.9|972.9|979.2|974.2|979.2|974.2|977.8|972.8|72
1655071200000|2022-06-12 22:00:00|981.8|971.8|981.5|975.5|981.9|976.5|979.5|970.7|246
1655071500000|2022-06-12 22:05:00|981.6|975.4|979.2|974.2|982.6|976.9|978.8|972.4|196
1655071800000|2022-06-12 22:10:00|979.3|974.3|979.5|974.5|980.2|974.7|977.8|971.8|220
1655072100000|2022-06-12 22:15:00|979.4|974.4|978|973|979.4|974.4|976.7|971.7|110
1655072400000|2022-06-12 22:20:00|977.3|972.3|977.9|972.9|978.6|973.2|976.6|970.5|46
1655072700000|2022-06-12 22:25:00|978|973|979|974|979.2|974.2|977.3|972.3|166
1655073000000|2022-06-12 22:30:00|978.9|973.9|978.4|973.4|979|974|977.8|972.8|77
1655073300000|2022-06-12 22:35:00|978.5|973.5|977.4|972.4|978.6|973.6|976.8|971.8|107
1655073600000|2022-06-12 22:40:00|976.7|971.7|977|972|978|973|976.7|971.7|124
1655073900000|2022-06-12 22:45:00|976.2|971.2|976.4|971.4|976.9|971.9|975|970|215
1655074200000|2022-06-12 22:50:00|976.3|971.3|976.4|971.4|976.8|971.8|975.8|970.8|75
1655074500000|2022-06-12 22:55:00|976.6|971.6|976.5|971.5|976.6|971.6|975.1|970.1|45
1655074800000|2022-06-12 23:00:00|976.4|971.4|976.2|971.2|976.6|971.6|975.2|970.2|60
1655075100000|2022-06-12 23:05:00|976.3|971.3|975.6|970.6|976.4|971.4|974.7|969.7|65
1655075400000|2022-06-12 23:10:00|975.7|970.7|976.2|971.2|976.4|971.4|974.8|969.8|76
1655075700000|2022-06-12 23:15:00|976.3|971.3|976.7|971.7|976.9|971.9|975.4|970.4|44
1655076000000|2022-06-12 23:20:00|976|971|976|971|976.8|971.8|975.8|970.8|51
1655076300000|2022-06-12 23:25:00|975.8|970.8|975.8|970.8|976.5|971.5|975.4|970.4|59
1655076600000|2022-06-12 23:30:00|975.9|970.9|975.8|970.8|976.1|971.1|975.4|970.4|26
1655076900000|2022-06-12 23:35:00|975.7|970.7|975.9|970.9|976.1|971.1|975.6|970.6|34
1655077200000|2022-06-12 23:40:00|975.8|970.8|976.5|971.5|976.5|971.5|975.5|970.5|64
1655077500000|2022-06-12 23:45:00|976.6|971.6|975.4|970.4|977.3|972.3|974.8|969.8|99
1655077800000|2022-06-12 23:50:00|975.5|970.5|975.8|970.8|976.1|971.1|974.5|969.5|87
1655078100000|2022-06-12 23:55:00|975.7|970.7|976.7|971.7|976.8|971.8|974.3|969.3|87
1655078400000|2022-06-13 00:00:00|977|972|978.7|973.7|978.8|973.8|975.4|970.4|212
1655078700000|2022-06-13 00:05:00|978.9|973.9|977.4|972.4|978.9|973.9|975.6|970.6|159
1655079000000|2022-06-13 00:10:00|977.5|972.5|976.4|971.4|977.5|972.5|975.9|970.9|72
1655079300000|2022-06-13 00:15:00|976.3|971.3|975.5|970.5|976.3|971.3|974.9|969.9|89
1655079600000|2022-06-13 00:20:00|975.3|970.3|976|971|976|971|974.3|969.3|100
1655079900000|2022-06-13 00:25:00|975.9|970.9|975.7|970.7|977|972|975.3|970.3|94
1655080200000|2022-06-13 00:30:00|975.8|970.8|976|971|976.2|971.2|975.3|970.3|89
1655080500000|2022-06-13 00:35:00|976.1|971.1|975.9|970.9|976.1|971.1|975.2|970.2|79
1655080800000|2022-06-13 00:40:00|975.7|970.7|974.3|969.3|975.8|970.8|974|969|100
1655081100000|2022-06-13 00:45:00|974.4|969.4|973.7|968.7|974.7|969.7|973.7|968.7|98
1655081400000|2022-06-13 00:50:00|973.8|968.8|973.2|968.2|974.3|969.3|973.2|968.2|75
1655081700000|2022-06-13 00:55:00|973.1|968.1|973.3|968.3|974.3|969.3|972.4|967.4|146
1655082000000|2022-06-13 01:00:00|973.4|968.4|968.7|963.7|973.7|968.7|968.6|963.6|153
1655082300000|2022-06-13 01:05:00|968.5|963.5|967|962|969.1|964.1|966.8|961.8|119
1655082600000|2022-06-13 01:10:00|966.9|961.9|966.4|961.4|967.2|962.2|965.9|960.9|111
1655082900000|2022-06-13 01:15:00|966.2|961.2|966.3|961.3|966.7|961.7|964.9|959.9|124
1655083200000|2022-06-13 01:20:00|966.2|961.2|966.1|961.1|967|962|965.5|960.5|150
1655083500000|2022-06-13 01:25:00|966.2|961.2|966.6|961.6|967|962|964.8|959.8|137
1655083800000|2022-06-13 01:30:00|966.7|961.7|967.9|962.9|968.5|963.5|965.7|960.7|221
1655084100000|2022-06-13 01:35:00|968|963|967.4|962.4|968.2|963.2|965.6|960.6|242
1655084400000|2022-06-13 01:40:00|967.5|962.5|966.9|961.9|967.6|962.6|965.6|960.6|268
1655084700000|2022-06-13 01:45:00|967.1|962.1|966.9|961.9|967.4|962.4|966.3|961.3|121
1655085000000|2022-06-13 01:50:00|966.5|961.5|966|961|967.1|962.1|964.7|959.7|224
1655085300000|2022-06-13 01:55:00|966.1|961.1|965.9|960.9|966.5|961.5|965.1|960.1|193
1655085600000|2022-06-13 02:00:00|965.8|960.8|965.4|960.4|966.4|961.4|964.4|959.4|111
1655085900000|2022-06-13 02:05:00|965.6|960.6|965.1|960.1|966.1|961.1|965|960|113
1655086200000|2022-06-13 02:10:00|964.7|959.7|964|959|964.9|959.9|963.2|958.2|78
1655086500000|2022-06-13 02:15:00|963.9|958.9|964.2|959.2|964.3|959.3|962.9|957.9|76
1655086800000|2022-06-13 02:20:00|964.1|959.1|965.4|960.4|965.5|960.5|964.1|959.1|53
1655087100000|2022-06-13 02:25:00|965.6|960.6|965.6|960.6|966.2|961.2|964.7|959.7|103
1655087400000|2022-06-13 02:30:00|965.5|960.5|964.7|959.7|966|961|964.6|959.6|124
1655087700000|2022-06-13 02:35:00|964.6|959.6|965.4|960.4|965.5|960.5|963.9|958.9|87
1655088000000|2022-06-13 02:40:00|965.5|960.5|965.7|960.7|966.1|961.1|965.3|960.3|49
1655088300000|2022-06-13 02:45:00|965.8|960.8|966.3|961.3|966.8|961.8|965.7|960.7|72
1655088600000|2022-06-13 02:50:00|966.2|961.2|966.3|961.3|966.6|961.6|966.2|961.2|54
1655088900000|2022-06-13 02:55:00|966.5|961.5|966.3|961.3|966.7|961.7|966|961|53
1655089200000|2022-06-13 03:00:00|966.4|961.4|967|962|967|962|966|961|56
1655089500000|2022-06-13 03:05:00|966.8|961.8|968.2|963.2|968.5|963.5|966.8|961.8|78
1655089800000|2022-06-13 03:10:00|968.4|963.4|968.2|963.2|968.7|963.7|968.1|963.1|66
1655090100000|2022-06-13 03:15:00|968.3|963.3|967.3|962.3|968.3|963.3|967.1|962.1|79
1655090400000|2022-06-13 03:20:00|967.2|962.2|967.6|962.6|967.7|962.7|967.2|962.2|71
1655090700000|2022-06-13 03:25:00|967.5|962.5|967.3|962.3|967.6|962.6|967|962|65
1655091000000|2022-06-13 03:30:00|967.2|962.2|967.6|962.6|968|963|967.2|962.2|50
1655091300000|2022-06-13 03:35:00|967.5|962.5|968|963|968|963|967.3|962.3|48
1655091600000|2022-06-13 03:40:00|967.9|962.9|967.4|962.4|968.1|963.1|967.3|962.3|64
1655091900000|2022-06-13 03:45:00|967.6|962.6|967.7|962.7|967.9|962.9|966.8|961.8|74
1655092200000|2022-06-13 03:50:00|967.6|962.6|967.5|962.5|967.8|962.8|967.4|962.4|48
1655092500000|2022-06-13 03:55:00|967.4|962.4|967.6|962.6|967.8|962.8|967.4|962.4|34
1655092800000|2022-06-13 04:00:00|967.5|962.5|967.2|962.2|967.6|962.6|967.1|962.1|37
1655093100000|2022-06-13 04:05:00|967|962|967.2|962.2|970.6|962.8|966.8|959.7|127
1655093400000|2022-06-13 04:10:00|967.1|962.1|967.5|962.5|967.8|962.8|966.8|961.8|213
1655093700000|2022-06-13 04:15:00|967.6|962.6|968.2|963.2|968.2|963.2|967.2|962.2|69
1655094000000|2022-06-13 04:20:00|968.1|963.1|967.4|962.4|968.1|963.1|966.9|961.9|162
1655094300000|2022-06-13 04:25:00|967.5|962.5|967.1|962.1|967.5|962.5|966.8|961.8|127
1655094600000|2022-06-13 04:30:00|967|962|966.6|961.6|967.1|962.1|965.9|960.9|158
1655094900000|2022-06-13 04:35:00|966.4|961.4|966.1|961.1|966.9|961.9|966|961|52
1655095200000|2022-06-13 04:40:00|966.2|961.2|966|961|966.4|961.4|965.8|960.8|39
1655095500000|2022-06-13 04:45:00|965.7|960.7|966.6|961.6|966.7|961.7|965.7|960.7|60
1655095800000|2022-06-13 04:50:00|966.5|961.5|965.9|960.9|966.8|961.8|965.9|960.9|76
1655096100000|2022-06-13 04:55:00|966|961|966.4|961.4|966.4|961.4|965.6|960.6|104
1655096400000|2022-06-13 05:00:00|966.3|961.3|965.7|960.7|966.3|961.3|964.5|959.5|127
1655096700000|2022-06-13 05:05:00|965.6|960.6|965.1|960.1|965.9|960.9|964.8|959.8|74
1655097000000|2022-06-13 05:10:00|965|960|965.9|960.9|966.1|961.1|964.9|959.9|134
1655097300000|2022-06-13 05:15:00|966|961|965.8|960.8|971.1|962.5|964.9|959.1|170
1655097600000|2022-06-13 05:20:00|966|961|966.3|961.3|966.7|961.7|965.8|960.8|83
1655097900000|2022-06-13 05:25:00|966.5|961.5|966.8|961.8|967.1|962.1|965.8|960.8|135
1655098200000|2022-06-13 05:30:00|966.9|961.9|966.7|961.7|966.9|961.9|965.9|960.9|157
1655098500000|2022-06-13 05:35:00|966.6|961.6|966.9|961.9|967|962|966.2|961.2|77
1655098800000|2022-06-13 05:40:00|967|962|966.2|961.2|967.2|962.2|966.1|961.1|98
1655099100000|2022-06-13 05:45:00|966.1|961.1|966.1|961.1|966.6|961.6|965.7|960.7|92
1655099400000|2022-06-13 05:50:00|966.2|961.2|966.6|961.6|966.6|961.6|966.1|961.1|72
1655099700000|2022-06-13 05:55:00|966.7|961.7|967.1|962.1|967.6|962.6|966.2|961.2|90
1655100000000|2022-06-13 06:00:00|967|962|965.7|960.7|968|963|965.6|960.6|217
1655100300000|2022-06-13 06:05:00|965.6|960.6|963.7|958.7|965.7|960.7|963.7|958.7|136
1655100600000|2022-06-13 06:10:00|963.9|958.9|963|958|964.8|959.8|962.9|957.9|123
1655100900000|2022-06-13 06:15:00|963.1|958.1|961.7|956.7|963.7|958.7|961.3|956.3|200
1655101200000|2022-06-13 06:20:00|961.8|956.8|962.7|957.7|962.8|957.8|961.5|956.5|112
1655101500000|2022-06-13 06:25:00|962.6|957.6|963.1|958.1|963.8|958.8|962.6|957.6|105
1655101800000|2022-06-13 06:30:00|963|958|961.7|956.7|963.1|958.1|961.5|956.5|101
1655102100000|2022-06-13 06:35:00|961.8|956.8|961.6|956.6|962|957|961.4|956.4|169
1655102400000|2022-06-13 06:40:00|961.8|956.8|962.2|957.2|962.3|957.3|961.5|956.5|159
1655102700000|2022-06-13 06:45:00|962.4|957.4|961.5|956.5|962.5|957.5|961.4|956.4|114
1655103000000|2022-06-13 06:50:00|961.6|956.6|961.5|956.5|962|957|961.4|956.4|72
1655103300000|2022-06-13 06:55:00|961.6|956.6|957|952|961.7|956.7|956.6|951.6|126
1655103600000|2022-06-13 07:00:00|956.9|951.9|957.4|952.4|958.9|953.9|956.5|951.5|149
1655103900000|2022-06-13 07:05:00|957|952|960.4|955.4|961|956|956.9|951.9|149
1655104200000|2022-06-13 07:10:00|960.3|955.3|957.4|952.4|960.4|955.4|956.9|951.9|133
1655104500000|2022-06-13 07:15:00|957.2|952.2|956|951|957.3|952.3|955.5|950.5|139
1655104800000|2022-06-13 07:20:00|956.1|951.1|954.6|949.6|956.4|951.4|953.8|948.8|220
1655105100000|2022-06-13 07:25:00|954.5|949.5|955.6|950.6|956.5|951.5|954.2|949.2|204
1655105400000|2022-06-13 07:30:00|955.4|950.4|956.8|951.8|956.9|951.9|955.1|950.1|161
1655105700000|2022-06-13 07:35:00|956.9|951.9|957|952|957.6|952.6|956.6|951.6|161
1655106000000|2022-06-13 07:40:00|956.9|951.9|954.9|949.9|957|952|954.9|949.9|138
1655106300000|2022-06-13 07:45:00|955|950|955.8|950.8|956.2|951.2|954.6|949.6|145
1655106600000|2022-06-13 07:50:00|955.7|950.7|956|951|956.3|951.3|955.3|950.3|114
1655106900000|2022-06-13 07:55:00|955.9|950.9|955.9|950.9|957.8|952.8|955.6|950.6|134
1655107200000|2022-06-13 08:00:00|955.5|950.5|954.5|949.5|955.6|950.6|954.1|949.1|143
1655107500000|2022-06-13 08:05:00|954.1|949.1|955.7|950.7|956.5|951.5|954.1|949.1|148
1655107800000|2022-06-13 08:10:00|955.8|950.8|953.4|948.4|955.9|950.9|953.4|948.4|110
1655108100000|2022-06-13 08:15:00|953.3|948.3|951.9|946.9|953.5|948.5|951.3|946.3|152
1655108400000|2022-06-13 08:20:00|951.6|946.6|952.3|947.3|953|948|951.3|946.3|186
1655108700000|2022-06-13 08:25:00|952.2|947.2|951.5|946.5|952.7|947.7|951.5|946.5|136
1655109000000|2022-06-13 08:30:00|951.4|946.4|951.5|946.5|952.5|947.5|951.2|946.2|166
1655109300000|2022-06-13 08:35:00|951.4|946.4|948.7|943.7|951.7|946.7|948.5|943.5|121
1655109600000|2022-06-13 08:40:00|948.6|943.6|949.6|944.6|949.7|944.7|947.1|942.1|153
1655109900000|2022-06-13 08:45:00|949.7|944.7|953.4|948.4|953.4|948.4|948|943|161
1655110200000|2022-06-13 08:50:00|952.9|947.9|953.7|948.7|954.4|949.4|952|947|158
1655110500000|2022-06-13 08:55:00|953.6|948.6|951.6|946.6|954.2|949.2|951.5|946.5|113
1655110800000|2022-06-13 09:00:00|951.2|946.2|953.1|948.1|953.6|948.6|950.8|945.8|134
1655111100000|2022-06-13 09:05:00|953|948|952.2|947.2|953|948|951.5|946.5|84
1655111400000|2022-06-13 09:10:00|952.3|947.3|952.3|947.3|953.2|948.2|952.1|947.1|95
1655111700000|2022-06-13 09:15:00|952.2|947.2|954.8|949.8|955.2|950.2|952.2|947.2|99
1655112000000|2022-06-13 09:20:00|954.7|949.7|957.2|952.2|958|953|954|949|96
1655112300000|2022-06-13 09:25:00|957.3|952.3|956.6|951.6|957.3|952.3|955.8|950.8|60
1655112600000|2022-06-13 09:30:00|956.7|951.7|955.6|950.6|956.9|951.9|954.7|949.7|88
1655112900000|2022-06-13 09:35:00|955.7|950.7|955.5|950.5|956|951|954.9|949.9|77
1655113200000|2022-06-13 09:40:00|955.3|950.3|955.6|950.6|955.8|950.8|955.3|950.3|52
1655113500000|2022-06-13 09:45:00|955.5|950.5|955.7|950.7|956.2|951.2|955.1|950.1|73
1655113800000|2022-06-13 09:50:00|955.6|950.6|953.8|948.8|955.9|950.9|953.7|948.7|96
1655114100000|2022-06-13 09:55:00|953.4|948.4|953.3|948.3|953.9|948.9|952.7|947.7|66
1655114400000|2022-06-13 10:00:00|953.2|948.2|950.8|945.8|953.5|948.5|950.7|945.7|92
1655114700000|2022-06-13 10:05:00|951.1|946.1|951.5|946.5|951.9|946.9|951.1|946.1|90
1655115000000|2022-06-13 10:10:00|951.6|946.6|951|946|951.7|946.7|950.7|945.7|105
1655115300000|2022-06-13 10:15:00|951.1|946.1|950.8|945.8|951.2|946.2|950.5|945.5|94
1655115600000|2022-06-13 10:20:00|951.4|946.4|950.7|945.7|951.6|946.6|950.5|945.5|108
1655115900000|2022-06-13 10:25:00|950.6|945.6|950.1|945.1|950.7|945.7|949.3|944.3|114
1655116200000|2022-06-13 10:30:00|949.7|944.7|951.4|946.4|951.6|946.6|949.4|944.4|134
1655116500000|2022-06-13 10:35:00|951.3|946.3|951.8|946.8|952.4|947.4|950.9|945.9|132
1655116800000|2022-06-13 10:40:00|951.7|946.7|953.5|948.5|953.5|948.5|951.6|946.6|113
1655117100000|2022-06-13 10:45:00|953.4|948.4|953.4|948.4|954.3|949.3|952.8|947.8|124
1655117400000|2022-06-13 10:50:00|953.5|948.5|954.5|949.5|954.8|949.8|952.9|947.9|201
1655117700000|2022-06-13 10:55:00|954.3|949.3|953.7|948.7|955.3|950.3|953.2|948.2|134
1655118000000|2022-06-13 11:00:00|953.8|948.8|954.8|949.8|955.4|950.4|953.8|948.8|168
1655118300000|2022-06-13 11:05:00|954.7|949.7|954.1|949.1|955.2|950.2|953.8|948.8|168
1655118600000|2022-06-13 11:10:00|954.2|949.2|954.3|949.3|955.2|950.2|953.6|948.6|175
1655118900000|2022-06-13 11:15:00|954.8|949.8|953|948|954.8|949.8|952.8|947.8|171
1655119200000|2022-06-13 11:20:00|952.9|947.9|953.1|948.1|954.6|949.6|952.4|947.4|109
1655119500000|2022-06-13 11:25:00|953.2|948.2|955|950|955.3|950.3|952.9|947.9|115
1655119800000|2022-06-13 11:30:00|955.3|950.3|956|951|958.7|953.7|954.7|949.7|149
1655120100000|2022-06-13 11:35:00|956.2|951.2|954.9|949.9|957.4|952.4|954.4|949.4|160
1655120400000|2022-06-13 11:40:00|955|950|951.5|946.5|955.1|950.1|951.2|946.2|157
1655120700000|2022-06-13 11:45:00|951.2|946.2|952.6|947.6|952.9|947.9|951.1|946.1|86
1655121000000|2022-06-13 11:50:00|952.7|947.7|951.2|946.2|952.7|947.7|950.4|945.4|113
1655121300000|2022-06-13 11:55:00|951.3|946.3|949.9|944.9|951.3|946.3|949.5|944.5|189
1655121600000|2022-06-13 12:00:00|950|945|950.6|945.6|952.3|947.3|946.5|941.5|192
1655121900000|2022-06-13 12:05:00|950.7|945.7|951.4|946.4|952.8|947.8|949.5|944.5|174
1655122200000|2022-06-13 12:10:00|951.3|946.3|950|945|952.2|947.2|949.4|944.4|169
1655122500000|2022-06-13 12:15:00|950.1|945.1|949.7|944.7|951.2|946.2|946.4|941.4|234
1655122800000|2022-06-13 12:20:00|948.2|943.2|947.4|942.4|948.3|943.3|945.2|940.2|365
1655123100000|2022-06-13 12:25:00|947.3|942.3|951|946|951|946|946.5|941.5|331
1655123400000|2022-06-13 12:30:00|951.1|946.1|950.8|945.8|952.1|947.1|947.7|942.7|355
1655123700000|2022-06-13 12:35:00|950.9|945.9|951.7|946.7|956.5|951.5|949.1|944.1|350
1655124000000|2022-06-13 12:40:00|951.6|946.6|951|946|953.3|948.3|951|946|297
1655124300000|2022-06-13 12:45:00|950.7|945.7|949|944|950.9|945.9|947.3|942.3|282
1655124600000|2022-06-13 12:50:00|949.1|944.1|946.5|941.5|949.6|944.6|945.6|940.6|286
1655124900000|2022-06-13 12:55:00|946.6|941.6|946.8|941.8|949.5|944.5|945.3|940.3|305
1655125200000|2022-06-13 13:00:00|946.6|941.6|953.4|948.4|953.7|948.7|946.3|941.3|359
1655125500000|2022-06-13 13:05:00|952.9|947.9|953.1|948.1|956.2|951.2|952.4|947.4|275
1655125800000|2022-06-13 13:10:00|952.9|947.9|956.9|951.9|958|953|951|946|331
1655126100000|2022-06-13 13:15:00|956.7|951.7|954|949|957.2|952.2|952.6|947.6|337
1655126400000|2022-06-13 13:20:00|953.7|948.7|954|949|955.5|950.5|952.6|947.6|269
1655126700000|2022-06-13 13:25:00|954.2|949.2|952.5|947.5|954.3|949.3|952.4|947.4|240
1655127000000|2022-06-13 13:30:00|952.7|947.7|951.8|946.8|953.1|948.1|949.6|944.6|363
1655127300000|2022-06-13 13:35:00|951.5|946.5|948.2|943.2|951.5|946.5|947.9|942.9|311
1655127600000|2022-06-13 13:40:00|948.3|943.3|948.8|943.8|949.8|944.8|947.6|942.6|393
1655127900000|2022-06-13 13:45:00|948.7|943.7|948|943|950|945|947.6|942.6|540
1655128200000|2022-06-13 13:50:00|948.2|943.2|949.1|944.1|949.6|944.6|947.4|942.4|346
1655128500000|2022-06-13 13:55:00|949.2|944.2|953|948|953.8|948.8|949.1|944.1|339
1655128800000|2022-06-13 14:00:00|952.9|947.9|948.7|943.7|952.9|947.9|948|943|422
1655129100000|2022-06-13 14:05:00|948.4|943.4|950.2|945.2|952.2|947.2|947.5|942.5|322
1655129400000|2022-06-13 14:10:00|950.4|945.4|946.9|941.9|951|946|946.7|941.7|314
1655129700000|2022-06-13 14:15:00|946.7|941.7|945.9|940.9|948.3|943.3|945.4|940.4|393
1655130000000|2022-06-13 14:20:00|945.8|940.8|946.2|941.2|949.4|944.4|945.4|940.4|380
1655130300000|2022-06-13 14:25:00|946.8|941.8|945.7|940.7|947.4|942.4|945|940|391
1655130600000|2022-06-13 14:30:00|945.6|940.6|945.6|940.6|946.3|941.3|944.6|939.6|487
1655130900000|2022-06-13 14:35:00|945.7|940.7|944.8|939.8|945.8|940.8|944.6|939.6|303
1655131200000|2022-06-13 14:40:00|945|940|944.8|939.8|945.3|940.3|943.2|938.2|329
1655131500000|2022-06-13 14:45:00|944.7|939.7|943.7|938.7|945.4|940.4|943.1|938.1|285
1655131800000|2022-06-13 14:50:00|943.8|938.8|942.5|937.5|944.9|939.9|942|937|291
1655132100000|2022-06-13 14:55:00|942.6|937.6|942.7|937.7|943.8|938.8|941.9|936.9|295
1655132400000|2022-06-13 15:00:00|942.8|937.8|941.7|936.7|942.9|937.9|941.4|936.4|178
1655132700000|2022-06-13 15:05:00|941.6|936.6|941.7|936.7|943|938|940.2|935.2|207
1655133000000|2022-06-13 15:10:00|941.6|936.6|941.8|936.8|942.3|937.3|941.1|936.1|224
1655133300000|2022-06-13 15:15:00|941.7|936.7|941.9|936.9|942.5|937.5|941.6|936.6|221
1655133600000|2022-06-13 15:20:00|942|937|942.6|937.6|943.1|938.1|941.8|936.8|121
1655133900000|2022-06-13 15:25:00|942.7|937.7|943.2|938.2|943.4|938.4|942.7|937.7|198
1655134200000|2022-06-13 15:30:00|943.1|938.1|942.9|937.9|943.8|938.8|942.6|937.6|86
1655134500000|2022-06-13 15:35:00|943|938|943.6|938.6|944.3|939.3|942.9|937.9|183
1655134800000|2022-06-13 15:40:00|943.8|938.8|945.3|940.3|945.7|940.7|943.5|938.5|195
1655135100000|2022-06-13 15:45:00|945.6|940.6|946.2|941.2|946.2|941.2|944.6|939.6|148
1655135400000|2022-06-13 15:50:00|946.1|941.1|944.3|939.3|946.2|941.2|944.3|939.3|144
1655135700000|2022-06-13 15:55:00|944.4|939.4|945.4|940.4|945.7|940.7|944.2|939.2|183
1655136000000|2022-06-13 16:00:00|945.5|940.5|947|942|948.4|943.4|945.3|940.3|277
1655136300000|2022-06-13 16:05:00|946.9|941.9|946.8|941.8|947.6|942.6|945.5|940.5|295
1655136600000|2022-06-13 16:10:00|947|942|946.7|941.7|947.6|942.6|946|941|274
1655136900000|2022-06-13 16:15:00|947.1|942.1|946.3|941.3|948.4|943.4|945.7|940.7|245
1655137200000|2022-06-13 16:20:00|946.2|941.2|945.7|940.7|947.2|942.2|945.2|940.2|211
1655137500000|2022-06-13 16:25:00|945.8|940.8|944.3|939.3|946.3|941.3|944.3|939.3|206
1655137800000|2022-06-13 16:30:00|944.2|939.2|946.4|941.4|947|942|943.6|938.6|201
1655138100000|2022-06-13 16:35:00|946.3|941.3|947.5|942.5|947.8|942.8|945.5|940.5|165
1655138400000|2022-06-13 16:40:00|947.4|942.4|946.3|941.3|948|943|946.3|941.3|165
1655138700000|2022-06-13 16:45:00|946.2|941.2|947.4|942.4|948.6|943.6|946.2|941.2|174
1655139000000|2022-06-13 16:50:00|947.3|942.3|946.8|941.8|948.8|943.8|946.7|941.7|154
1655139300000|2022-06-13 16:55:00|946.7|941.7|945.2|940.2|947|942|943.5|938.5|250
1655139600000|2022-06-13 17:00:00|945.3|940.3|943.8|938.8|946.6|941.6|943.5|938.5|257
1655139900000|2022-06-13 17:05:00|943.9|938.9|944.1|939.1|945.1|940.1|943.7|938.7|111
1655140200000|2022-06-13 17:10:00|944.3|939.3|944.3|939.3|944.5|939.5|943.2|938.2|77
1655140500000|2022-06-13 17:15:00|944.1|939.1|943.8|938.8|944.4|939.4|943.6|938.6|70
1655140800000|2022-06-13 17:20:00|943.7|938.7|943.4|938.4|944.4|939.4|943.2|938.2|52
1655141100000|2022-06-13 17:25:00|943.3|938.3|942.7|937.7|943.9|938.9|942.4|937.4|150
1655141400000|2022-06-13 17:30:00|943.1|938.1|941.9|936.9|943.1|938.1|941.4|936.4|94
1655141700000|2022-06-13 17:35:00|941.8|936.8|941.7|936.7|941.9|936.9|940.9|935.9|153
1655142000000|2022-06-13 17:40:00|941.6|936.6|942.6|937.6|943.2|938.2|941.6|936.6|150
1655142300000|2022-06-13 17:45:00|942.7|937.7|942.8|937.8|943.3|938.3|942.6|937.6|136
1655142600000|2022-06-13 17:50:00|942.9|937.9|942.1|937.1|943.3|938.3|941.6|936.6|91
1655142900000|2022-06-13 17:55:00|942|937|941.4|936.4|942.4|937.4|941.3|936.3|159
1655143200000|2022-06-13 18:00:00|941.3|936.3|942.9|937.9|943.2|938.2|941.3|936.3|161
1655143500000|2022-06-13 18:05:00|942.8|937.8|942.1|937.1|943.3|938.3|941.7|936.7|181
1655143800000|2022-06-13 18:10:00|942|937|941.7|936.7|942.6|937.6|941.4|936.4|129
1655144100000|2022-06-13 18:15:00|941.6|936.6|941.9|936.9|942.4|937.4|941.4|936.4|144
1655144400000|2022-06-13 18:20:00|942|937|941.6|936.6|943|938|941.6|936.6|193
1655144700000|2022-06-13 18:25:00|941.7|936.7|941.3|936.3|942.1|937.1|941.3|936.3|165
1655145000000|2022-06-13 18:30:00|941.4|936.4|939.6|934.6|941.7|936.7|939|934|137
1655145300000|2022-06-13 18:35:00|939.7|934.7|939.7|934.7|940.9|935.9|939.5|934.5|232
1655145600000|2022-06-13 18:40:00|939.8|934.8|939.1|934.1|941.2|936.2|939.1|934.1|232
1655145900000|2022-06-13 18:45:00|939.2|934.2|939.7|934.7|941.1|936.1|939.2|934.2|123
1655146200000|2022-06-13 18:50:00|939.6|934.6|939.6|934.6|940.1|935.1|939.4|934.4|148
1655146500000|2022-06-13 18:55:00|939.5|934.5|938.7|933.7|939.9|934.9|938.6|933.6|179
1655146800000|2022-06-13 19:00:00|939|934|939.7|934.7|940|935|938.2|933.2|212
1655147100000|2022-06-13 19:05:00|939.8|934.8|938.7|933.7|939.8|934.8|938.1|933.1|258
1655147400000|2022-06-13 19:10:00|938.6|933.6|938.5|933.5|939.4|934.4|937.7|932.7|174
1655147700000|2022-06-13 19:15:00|938.6|933.6|939.4|934.4|941.3|936.3|937.5|932.5|811
1655148000000|2022-06-13 19:20:00|939.2|934.2|938.6|933.6|940.9|935.9|938.5|933.5|516
1655148300000|2022-06-13 19:25:00|938.5|933.5|938.7|933.7|939.3|934.3|937.7|932.7|239
1655148600000|2022-06-13 19:30:00|938.8|933.8|938.6|933.6|939.6|934.6|937.5|932.5|192
1655148900000|2022-06-13 19:35:00|938.7|933.7|937.8|932.8|939|934|937.2|932.2|126
1655149200000|2022-06-13 19:40:00|938|933|937.7|932.7|938.8|933.8|937.3|932.3|184
1655149500000|2022-06-13 19:45:00|937.9|932.9|939.3|934.3|939.8|934.8|937.7|932.7|133
1655149800000|2022-06-13 19:50:00|939.5|934.5|938.7|933.7|939.8|934.8|938.4|933.4|122
1655150100000|2022-06-13 19:55:00|938.8|933.8|939|934|939.6|934.6|938.3|933.3|185
1655150400000|2022-06-13 20:00:00|939.1|934.1|938.4|933.4|939.6|934.6|938.3|933.3|92
1655150700000|2022-06-13 20:05:00|938.5|933.5|938.5|933.5|939|934|938.1|933.1|93
1655151000000|2022-06-13 20:10:00|938.4|933.4|938.9|933.9|939.2|934.2|938|933|100
1655151300000|2022-06-13 20:15:00|939|934|938.4|933.4|939.1|934.1|938.3|933.3|84
1655151600000|2022-06-13 20:20:00|938.5|933.5|938.3|933.3|938.5|933.5|937.8|932.8|51
1655151900000|2022-06-13 20:25:00|938.4|933.4|938.8|933.8|938.9|933.9|937.7|932.7|61
1655152200000|2022-06-13 20:30:00|938.9|933.9|939.1|934.1|940.2|934.3|938.2|931.1|123
1655152500000|2022-06-13 20:35:00|939.4|934.4|940|935|940.1|935.1|938.3|933.3|62
1655152800000|2022-06-13 20:40:00|939.9|934.9|939.3|934.3|940.1|935.1|938.3|933.3|82
1655153100000|2022-06-13 20:45:00|939.4|934.4|939.6|934.6|940.5|935.5|938.7|933.7|98
1655153400000|2022-06-13 20:50:00|939.7|934.7|938.9|933.9|940.2|935.2|938.8|932.2|57
1655153700000|2022-06-13 20:55:00|938.8|933.8|940.5|929.5|943.6|934|938|928.8|103
1655157600000|2022-06-13 22:00:00|941|930|939.3|930.8|942.2|933|937.4|928.8|149
1655157900000|2022-06-13 22:05:00|939.2|930.9|940.1|931.7|940.1|933.2|937.8|929.8|100
1655158200000|2022-06-13 22:10:00|939.9|931.5|940.1|931.8|940.8|933.9|938.7|930.5|66
1655158500000|2022-06-13 22:15:00|940.3|932|940.3|932.3|941.4|934.9|939|930.6|98
1655158800000|2022-06-13 22:20:00|939|932|940.3|932.3|940.4|934|938.8|930.8|27
1655159100000|2022-06-13 22:25:00|940.4|932.4|941|933|941.4|934.6|939.1|930.8|86
1655159400000|2022-06-13 22:30:00|941.1|932.9|940.3|932.2|941.1|934.4|938.3|930.5|95
1655159700000|2022-06-13 22:35:00|940.4|932.3|940.5|932.5|940.9|934.3|939|930.9|76
1655160000000|2022-06-13 22:40:00|939.3|934.3|941.1|932.7|941.4|934.4|939|931|34
1655160300000|2022-06-13 22:45:00|941|932.6|941.1|932.8|941.2|934.8|939.8|931.3|70
1655160600000|2022-06-13 22:50:00|941|931.4|941.3|933|941.4|934.9|939.7|931.3|56
1655160900000|2022-06-13 22:55:00|941.8|931.5|942.6|934.5|942.8|935.7|940.7|931.5|63
1655161200000|2022-06-13 23:00:00|942.7|934.6|941.2|936.2|942.7|936.2|940.4|932.3|75
1655161500000|2022-06-13 23:05:00|941.1|936.1|942.5|934.3|942.6|936.2|940.6|933.1|36
1655161800000|2022-06-13 23:10:00|942.6|934.4|942.4|934.3|942.7|936.1|941.1|933.6|29
1655162100000|2022-06-13 23:15:00|942.3|933.6|940.6|935.6|942.4|935.9|940.6|932.6|28
1655162400000|2022-06-13 23:20:00|940.7|935.7|942.5|934.3|942.5|936.2|940.7|932.9|32
1655162700000|2022-06-13 23:25:00|941.1|934.4|942.4|934.3|942.6|936.1|940.8|932.7|48
1655163000000|2022-06-13 23:30:00|942.2|934.1|940.6|935.6|942.7|936|940.6|932.8|64
1655163300000|2022-06-13 23:35:00|940.5|935.5|940|935|942|935.6|939.3|931.8|46
1655163600000|2022-06-13 23:40:00|939.7|934.7|940.1|935.1|941.6|935.3|938.1|931.3|69
1655163900000|2022-06-13 23:45:00|940.2|935.2|941.3|936.3|942.7|936.6|938.7|932.3|134
1655164200000|2022-06-13 23:50:00|942.7|933.6|941.8|936.8|943.3|937.1|940.5|933.6|81
1655164500000|2022-06-13 23:55:00|941.9|936.9|942.7|937.7|944.1|937.8|940.8|934.3|74
1655164800000|2022-06-14 00:00:00|943|938|942.3|937.3|944.5|938.4|941.4|935.3|140
1655165100000|2022-06-14 00:05:00|942.1|937.1|945.1|940.1|945.1|940.1|941.7|936.7|107
1655165400000|2022-06-14 00:10:00|945.5|940.5|946.3|941.3|946.6|941.6|945|940|142
1655165700000|2022-06-14 00:15:00|946.4|941.4|943.8|938.8|946.6|941.6|942.6|937.6|186
1655166000000|2022-06-14 00:20:00|944.1|939.1|945.7|940.7|946.1|941.1|943.9|938.9|107
1655166300000|2022-06-14 00:25:00|945.8|940.8|946.3|941.3|946.4|941.4|945|940|137
1655166600000|2022-06-14 00:30:00|946.4|941.4|945.8|940.8|946.5|941.5|945.6|940.6|165
1655166900000|2022-06-14 00:35:00|945.9|940.9|947.9|942.9|948.7|943.7|945.8|940.8|159
1655167200000|2022-06-14 00:40:00|948|943|948.1|943.1|948.4|943.4|947.3|942.3|153
1655167500000|2022-06-14 00:45:00|948|943|947.4|942.4|948.6|943.6|947.4|942.4|121
1655167800000|2022-06-14 00:50:00|947.5|942.5|947.4|942.4|947.9|942.9|947.1|942.1|124
1655168100000|2022-06-14 00:55:00|947.5|942.5|947.2|942.2|947.8|942.8|946.8|941.8|95
1655168400000|2022-06-14 01:00:00|947.1|942.1|947|942|947.8|942.8|946.1|941.1|188
1655168700000|2022-06-14 01:05:00|947.2|942.2|945.8|940.8|947.5|942.5|945.2|940.2|208
1655169000000|2022-06-14 01:10:00|945.9|940.9|945.1|940.1|946.1|941.1|944.3|939.3|157
1655169300000|2022-06-14 01:15:00|945|940|945|940|946.2|941.2|944|939|167
1655169600000|2022-06-14 01:20:00|945.1|940.1|946.1|941.1|946.3|941.3|945.1|940.1|116
1655169900000|2022-06-14 01:25:00|946.2|941.2|945.8|940.8|946.7|941.7|945.5|940.5|126
1655170200000|2022-06-14 01:30:00|945.7|940.7|947.4|942.4|947.5|942.5|945|940|198
1655170500000|2022-06-14 01:35:00|947.1|942.1|947.2|942.2|947.6|942.6|946.6|941.6|119
1655170800000|2022-06-14 01:40:00|947.3|942.3|946.2|941.2|947.4|942.4|946.1|941.1|170
1655171100000|2022-06-14 01:45:00|946.1|941.1|945.9|940.9|946.2|941.2|945.4|940.4|123
1655171400000|2022-06-14 01:50:00|945.7|940.7|946.2|941.2|946.6|941.6|945.5|940.5|109
1655171700000|2022-06-14 01:55:00|946|941|945.4|940.4|946.1|941.1|945|940|137
1655172000000|2022-06-14 02:00:00|945.3|940.3|945|940|946.2|941.2|944.9|939.9|143
1655172300000|2022-06-14 02:05:00|945.1|940.1|946.2|941.2|946.9|941.9|945|940|152
1655172600000|2022-06-14 02:10:00|946.1|941.1|946|941|946.4|941.4|945.8|940.8|92
1655172900000|2022-06-14 02:15:00|946.1|941.1|946.2|941.2|947.2|942.2|945.9|940.9|116
1655173200000|2022-06-14 02:20:00|946.1|941.1|946.9|941.9|947|942|945.9|940.9|119
1655173500000|2022-06-14 02:25:00|947|942|946.6|941.6|947.5|942.5|946.6|941.6|104
1655173800000|2022-06-14 02:30:00|946.7|941.7|947.4|942.4|947.8|942.8|946.3|941.3|102
1655174100000|2022-06-14 02:35:00|947.5|942.5|946.8|941.8|947.8|942.8|946.8|941.8|82
1655174400000|2022-06-14 02:40:00|946.9|941.9|946|941|947.2|942.2|945.9|940.9|99
1655174700000|2022-06-14 02:45:00|946.3|941.3|946.9|941.9|947.2|942.2|945.9|940.9|75
1655175000000|2022-06-14 02:50:00|947|942|946.4|941.4|947.4|942.4|946.4|941.4|60
1655175300000|2022-06-14 02:55:00|946.3|941.3|946.6|941.6|946.8|941.8|945.8|940.8|67
1655175600000|2022-06-14 03:00:00|946.5|941.5|947.4|942.4|947.4|942.4|946.4|941.4|76
1655175900000|2022-06-14 03:05:00|947.3|942.3|947.4|942.4|947.8|942.8|947.1|942.1|78
1655176200000|2022-06-14 03:10:00|947.3|942.3|947.7|942.7|948.4|943.4|947.3|942.3|55
1655176500000|2022-06-14 03:15:00|947.6|942.6|947.2|942.2|947.7|942.7|947.2|942.2|72
1655176800000|2022-06-14 03:20:00|947.3|942.3|947.8|942.8|948.6|943.6|947.3|942.3|45
1655177100000|2022-06-14 03:25:00|947.7|942.7|946.5|941.5|948|943|946.3|941.3|70
1655177400000|2022-06-14 03:30:00|946.6|941.6|947.8|942.8|948|943|946.4|941.4|79
1655177700000|2022-06-14 03:35:00|947.9|942.9|947.5|942.5|948|943|947|942|102
1655178000000|2022-06-14 03:40:00|947.3|942.3|947.2|942.2|947.7|942.7|946.7|941.7|181
1655178300000|2022-06-14 03:45:00|947.1|942.1|948.2|943.2|948.2|943.2|946.9|941.9|62
1655178600000|2022-06-14 03:50:00|948.1|943.1|948.6|943.6|948.8|943.8|947.9|942.9|56
1655178900000|2022-06-14 03:55:00|948.5|943.5|948.4|943.4|948.8|943.8|948.1|943.1|67
1655179200000|2022-06-14 04:00:00|948.5|943.5|950.4|945.4|951|946|948.5|943.5|123
1655179500000|2022-06-14 04:05:00|950.5|945.5|950.4|945.4|950.6|945.6|950.1|945.1|70
1655179800000|2022-06-14 04:10:00|950.3|945.3|950.3|945.3|950.8|945.8|949.8|944.8|70
1655180100000|2022-06-14 04:15:00|950.4|945.4|950.4|945.4|950.6|945.6|950.3|945.3|61
1655180400000|2022-06-14 04:20:00|950.2|945.2|950.5|945.5|950.7|945.7|950|945|144
1655180700000|2022-06-14 04:25:00|950.4|945.4|949.8|944.8|950.5|945.5|949.7|944.7|76
1655181000000|2022-06-14 04:30:00|949.7|944.7|950.2|945.2|950.2|945.2|948.9|943.9|111
1655181300000|2022-06-14 04:35:00|950.1|945.1|949.7|944.7|950.7|945.7|949.7|944.7|73
1655181600000|2022-06-14 04:40:00|949.6|944.6|950|945|950.3|945.3|949.6|944.6|51
1655181900000|2022-06-14 04:45:00|950.1|945.1|949.7|944.7|950.1|945.1|949.3|944.3|52
1655182200000|2022-06-14 04:50:00|949.9|944.9|949.6|944.6|949.9|944.9|949.1|944.1|46
1655182500000|2022-06-14 04:55:00|949.5|944.5|949.6|944.6|949.6|944.6|949.1|944.1|42
1655182800000|2022-06-14 05:00:00|949.5|944.5|949.4|944.4|949.7|944.7|949|944|121
1655183100000|2022-06-14 05:05:00|949.5|944.5|949.5|944.5|950.5|945.5|949.2|944.2|50
1655183400000|2022-06-14 05:10:00|949.4|944.4|949.8|944.8|950|945|948.9|943.9|90
1655183700000|2022-06-14 05:15:00|949.9|944.9|949.8|944.8|950|945|949.3|944.3|83
1655184000000|2022-06-14 05:20:00|949.9|944.9|948.6|943.6|949.9|944.9|948.6|943.6|73
1655184300000|2022-06-14 05:25:00|948.5|943.5|948|943|948.6|943.6|947.8|942.8|96
1655184600000|2022-06-14 05:30:00|948.1|943.1|948.8|943.8|949.2|944.2|948|943|104
1655184900000|2022-06-14 05:35:00|948.9|943.9|949.2|944.2|949.8|944.8|948.9|943.9|91
1655185200000|2022-06-14 05:40:00|949.3|944.3|950.3|945.3|950.3|945.3|949|944|116
1655185500000|2022-06-14 05:45:00|949.8|944.8|950.5|945.5|950.6|945.6|949.5|944.5|91
1655185800000|2022-06-14 05:50:00|950.4|945.4|950.9|945.9|951.1|946.1|950.1|945.1|121
1655186100000|2022-06-14 05:55:00|951.1|946.1|951.7|946.7|952.6|947.6|950.9|945.9|118
1655186400000|2022-06-14 06:00:00|951.6|946.6|952|947|952.6|947.6|950.6|945.6|172
1655186700000|2022-06-14 06:05:00|952.1|947.1|950.1|945.1|952.1|947.1|950|945|115
1655187000000|2022-06-14 06:10:00|949.9|944.9|948|943|949.9|944.9|947|942|86
1655187300000|2022-06-14 06:15:00|947.9|942.9|948.2|943.2|948.4|943.4|947.3|942.3|253
1655187600000|2022-06-14 06:20:00|948.3|943.3|949.3|944.3|949.7|944.7|947.7|942.7|91
1655187900000|2022-06-14 06:25:00|949.4|944.4|950|945|950.6|945.6|949.4|944.4|112
1655188200000|2022-06-14 06:30:00|949.9|944.9|949.1|944.1|950.2|945.2|948.7|943.7|101
1655188500000|2022-06-14 06:35:00|949|944|947.8|942.8|949.5|944.5|947.6|942.6|123
1655188800000|2022-06-14 06:40:00|947.9|942.9|949.4|944.4|949.4|944.4|947.5|942.5|65
1655189100000|2022-06-14 06:45:00|949.3|944.3|950.8|945.8|951.2|946.2|949.2|944.2|146
1655189400000|2022-06-14 06:50:00|951|946|950.4|945.4|951.7|946.7|949.9|944.9|90
1655189700000|2022-06-14 06:55:00|950.5|945.5|948.7|943.7|950.6|945.6|948.6|943.6|120
1655190000000|2022-06-14 07:00:00|948.4|943.4|951.9|946.9|952.6|947.6|947.7|942.7|196
1655190300000|2022-06-14 07:05:00|951.8|946.8|948.5|943.5|952.3|947.3|946.9|941.9|232
1655190600000|2022-06-14 07:10:00|948.6|943.6|947.7|942.7|948.7|943.7|946.9|941.9|192
1655190900000|2022-06-14 07:15:00|947.6|942.6|948.1|943.1|948.3|943.3|946.6|941.6|236
1655191200000|2022-06-14 07:20:00|948|943|947.6|942.6|948.5|943.5|945.7|940.7|201
1655191500000|2022-06-14 07:25:00|947.4|942.4|945.5|940.5|947.6|942.6|945.2|940.2|170
1655191800000|2022-06-14 07:30:00|945.4|940.4|948.5|943.5|948.7|943.7|945|940|189
1655192100000|2022-06-14 07:35:00|948.3|943.3|946.6|941.6|948.6|943.6|946.3|941.3|224
1655192400000|2022-06-14 07:40:00|946.5|941.5|946.1|941.1|947.6|942.6|945.5|940.5|217
1655192700000|2022-06-14 07:45:00|946.3|941.3|946.1|941.1|946.9|941.9|945.8|940.8|176
1655193000000|2022-06-14 07:50:00|945.8|940.8|946.2|941.2|946.5|941.5|945.5|940.5|184
1655193300000|2022-06-14 07:55:00|946.1|941.1|945.3|940.3|946.4|941.4|944.9|939.9|176
1655193600000|2022-06-14 08:00:00|945.2|940.2|942.9|937.9|945.3|940.3|942.4|937.4|193
1655193900000|2022-06-14 08:05:00|942.7|937.7|942.7|937.7|943.2|938.2|942.2|937.2|166
1655194200000|2022-06-14 08:10:00|942.6|937.6|942.2|937.2|943.2|938.2|941.9|936.9|199
1655194500000|2022-06-14 08:15:00|942.1|937.1|941|936|942.2|937.2|940.6|935.6|160
1655194800000|2022-06-14 08:20:00|940.6|935.6|941.1|936.1|941.5|936.5|940.4|935.4|185
1655195100000|2022-06-14 08:25:00|941|936|940|935|941.2|936.2|939.5|934.5|220
1655195400000|2022-06-14 08:30:00|939.8|934.8|941|936|941.1|936.1|939.8|934.8|180
1655195700000|2022-06-14 08:35:00|940.9|935.9|940|935|941.1|936.1|939.3|934.3|193
1655196000000|2022-06-14 08:40:00|939.9|934.9|940.3|935.3|940.9|935.9|939.4|934.4|174
1655196300000|2022-06-14 08:45:00|940.2|935.2|940.9|935.9|942.6|937.6|940.1|935.1|145
1655196600000|2022-06-14 08:50:00|940.8|935.8|940.2|935.2|941.2|936.2|939.8|934.8|139
1655196900000|2022-06-14 08:55:00|940.3|935.3|939.2|934.2|940.6|935.6|938.7|933.7|140
1655197200000|2022-06-14 09:00:00|938.9|933.9|938.7|933.7|939.4|934.4|937.8|932.8|130
1655197500000|2022-06-14 09:05:00|938.6|933.6|938.9|933.9|939.9|934.9|938.5|933.5|118
1655197800000|2022-06-14 09:10:00|938.8|933.8|939.2|934.2|939.4|934.4|938.5|933.5|97
1655198100000|2022-06-14 09:15:00|939.1|934.1|940.2|935.2|940.5|935.5|938.3|933.3|111
1655198400000|2022-06-14 09:20:00|940.4|935.4|941.9|936.9|942.4|937.4|940.2|935.2|108
1655198700000|2022-06-14 09:25:00|941.8|936.8|941.8|936.8|942|937|941.1|936.1|102
1655199000000|2022-06-14 09:30:00|942|937|941.5|936.5|942.8|937.8|941.5|936.5|141
1655199300000|2022-06-14 09:35:00|941.2|936.2|942.5|937.5|943.3|938.3|941.2|936.2|111
1655199600000|2022-06-14 09:40:00|942.4|937.4|941.7|936.7|942.4|937.4|941.5|936.5|95
1655199900000|2022-06-14 09:45:00|941.9|936.9|942.5|937.5|942.7|937.7|941.6|936.6|97
1655200200000|2022-06-14 09:50:00|942.4|937.4|942.8|937.8|943.2|938.2|942.3|937.3|118
1655200500000|2022-06-14 09:55:00|942.9|937.9|942.2|937.2|942.9|937.9|941.5|936.5|73
1655200800000|2022-06-14 10:00:00|942.1|937.1|940.4|935.4|942.3|937.3|939.7|934.7|99
1655201100000|2022-06-14 10:05:00|940.3|935.3|937.9|932.9|940.3|935.3|937.8|932.8|74
1655201400000|2022-06-14 10:10:00|937.8|932.8|936.9|931.9|938.3|933.3|936.4|931.4|89
1655201700000|2022-06-14 10:15:00|937|932|939.1|934.1|939.6|934.6|937|932|125
1655202000000|2022-06-14 10:20:00|939.2|934.2|937.1|932.1|939.2|934.2|936.6|931.6|153
1655202300000|2022-06-14 10:25:00|937|932|933.8|928.8|937.1|932.1|933.1|928.1|131
1655202600000|2022-06-14 10:30:00|933.7|928.7|934.6|929.6|936.6|931.6|933.7|928.7|113
1655202900000|2022-06-14 10:35:00|934.5|929.5|934.5|929.5|934.7|929.7|933.6|928.6|69
1655203200000|2022-06-14 10:40:00|934.4|929.4|935.6|930.6|935.7|930.7|934.3|929.3|71
1655203500000|2022-06-14 10:45:00|935.5|930.5|935.2|930.2|936.3|931.3|935.2|930.2|73
1655203800000|2022-06-14 10:50:00|935.1|930.1|936.4|931.4|936.5|931.5|934.9|929.9|116
1655204100000|2022-06-14 10:55:00|936.3|931.3|938.2|933.2|938.2|933.2|935.9|930.9|110
1655204400000|2022-06-14 11:00:00|938.4|933.4|938.4|933.4|938.7|933.7|936.9|931.9|153
1655204700000|2022-06-14 11:05:00|938.2|933.2|938.7|933.7|938.9|933.9|937.8|932.8|111
1655205000000|2022-06-14 11:10:00|938.8|933.8|940.2|935.2|941|936|938.6|933.6|128
1655205300000|2022-06-14 11:15:00|940.3|935.3|938.1|933.1|940.4|935.4|938|933|96
1655205600000|2022-06-14 11:20:00|938.2|933.2|937|932|938.9|933.9|936.7|931.7|143
1655205900000|2022-06-14 11:25:00|936.9|931.9|937|932|937.6|932.6|936.6|931.6|95
1655206200000|2022-06-14 11:30:00|936.8|931.8|937.5|932.5|937.6|932.6|936.5|931.5|101
1655206500000|2022-06-14 11:35:00|937.4|932.4|938.7|933.7|938.7|933.7|937.4|932.4|179
1655206800000|2022-06-14 11:40:00|938.6|933.6|938.6|933.6|938.8|933.8|938|933|73
1655207100000|2022-06-14 11:45:00|939|934|937.7|932.7|939.4|934.4|937.5|932.5|62
1655207400000|2022-06-14 11:50:00|937.2|932.2|935.4|930.4|937.9|932.9|935.1|930.1|153
1655207700000|2022-06-14 11:55:00|935.5|930.5|934.7|929.7|936.3|931.3|934.2|929.2|162
1655208000000|2022-06-14 12:00:00|934.6|929.6|935.9|930.9|937|932|934.3|929.3|223
1655208300000|2022-06-14 12:05:00|935.6|930.6|936.9|931.9|939|934|935.5|930.5|246
1655208600000|2022-06-14 12:10:00|937|932|936.8|931.8|937.4|932.4|935.5|930.5|253
1655208900000|2022-06-14 12:15:00|936.6|931.6|938|933|939.4|934.4|936.5|931.5|263
1655209200000|2022-06-14 12:20:00|937|932|933.1|928.1|937|932|932|927|310
1655209500000|2022-06-14 12:25:00|933.3|928.3|935.1|930.1|935.9|930.9|933.2|928.2|85
1655209800000|2022-06-14 12:30:00|934.9|929.9|940.2|929.2|941.7|934.3|934.5|929.2|285
1655210100000|2022-06-14 12:35:00|940.1|929.1|942.8|931.8|943.1|932.1|938.4|927.4|47
1655210400000|2022-06-14 12:40:00|943|932|942.7|931.7|944.8|933.8|941.5|930.5|240
1655210700000|2022-06-14 12:45:00|942.5|931.5|938.4|933.4|943|934|938.3|929.9|316
1655211000000|2022-06-14 12:50:00|938.5|933.5|936|931|938.5|933.5|934.9|929.9|216
1655211300000|2022-06-14 12:55:00|936.1|931.1|935.6|930.6|938.6|933.6|935.5|930.5|199
1655211600000|2022-06-14 13:00:00|935.7|930.7|936.2|931.2|938|933|935.1|930.1|230
1655211900000|2022-06-14 13:05:00|936|931|933.4|928.4|936.3|931.3|932|927|171
1655212200000|2022-06-14 13:10:00|933.3|928.3|933.6|928.6|934.8|929.8|932.7|927.7|163
1655212500000|2022-06-14 13:15:00|933.7|928.7|937.6|932.6|938.2|933.2|933.7|928.7|214
1655212800000|2022-06-14 13:20:00|937.4|932.4|935.6|930.6|938.2|933.2|935.6|930.6|215
1655213100000|2022-06-14 13:25:00|935.4|930.4|935.8|930.8|936.7|931.7|934.9|929.9|182
1655213400000|2022-06-14 13:30:00|935.9|930.9|936.3|931.3|936.8|931.8|934.6|929.6|337
1655213700000|2022-06-14 13:35:00|936.4|931.4|938.6|933.6|939.2|934.2|936.2|931.2|439
1655214000000|2022-06-14 13:40:00|938.7|933.7|937.5|932.5|939.6|934.6|937.1|932.1|414
1655214300000|2022-06-14 13:45:00|937.2|932.2|939.4|934.4|939.5|934.5|936.4|931.4|309
1655214600000|2022-06-14 13:50:00|939|934|938.6|933.6|939.5|934.5|937.2|932.2|426
1655214900000|2022-06-14 13:55:00|938.3|933.3|939.2|934.2|939.3|934.3|937.6|932.6|292
1655215200000|2022-06-14 14:00:00|939.3|934.3|939|934|940.2|935.2|938.1|933.1|210
1655215500000|2022-06-14 14:05:00|938.9|933.9|936.1|931.1|939.1|934.1|935.3|930.3|215
1655215800000|2022-06-14 14:10:00|936.2|931.2|934.4|929.4|936.4|931.4|933.6|928.6|350
1655216100000|2022-06-14 14:15:00|934.3|929.3|935.3|930.3|936.1|931.1|933.7|928.7|368
1655216400000|2022-06-14 14:20:00|935.2|930.2|936.4|931.4|937.1|932.1|934.8|929.8|228
1655216700000|2022-06-14 14:25:00|936.3|931.3|933.3|928.3|936.6|931.6|933.2|928.2|256
1655217000000|2022-06-14 14:30:00|933.2|928.2|933|928|933.7|928.7|931.8|926.8|304
1655217300000|2022-06-14 14:35:00|932.6|927.6|934.4|929.4|934.9|929.9|932.6|927.6|326
1655217600000|2022-06-14 14:40:00|934.3|929.3|932.8|927.8|934.4|929.4|932.1|927.1|272
1655217900000|2022-06-14 14:45:00|932.7|927.7|933.7|928.7|934.6|929.6|932.1|927.1|244
1655218200000|2022-06-14 14:50:00|933.8|928.8|932|927|933.8|928.8|932|927|212
1655218500000|2022-06-14 14:55:00|931.9|926.9|931|926|932.4|927.4|930.7|925.7|180
1655218800000|2022-06-14 15:00:00|930.9|925.9|930.8|925.8|933.1|928.1|930.6|925.6|244
1655219100000|2022-06-14 15:05:00|930.6|925.6|931.1|926.1|931.7|926.7|929|924|197
1655219400000|2022-06-14 15:10:00|931.2|926.2|929.3|924.3|931.3|926.3|928.5|923.5|163
1655219700000|2022-06-14 15:15:00|929.2|924.2|930|925|930.6|925.6|928.1|923.1|192
1655220000000|2022-06-14 15:20:00|929.9|924.9|929.5|924.5|930.2|925.2|928.2|923.2|186
1655220300000|2022-06-14 15:25:00|929.6|924.6|928.4|923.4|931|926|928.4|923.4|144
1655220600000|2022-06-14 15:30:00|928.3|923.3|927.6|922.6|928.6|923.6|926.9|921.9|135
1655220900000|2022-06-14 15:35:00|927.7|922.7|927.1|922.1|928.4|923.4|927|922|231
1655221200000|2022-06-14 15:40:00|927.2|922.2|927.6|922.6|928|923|927.1|922.1|172
1655221500000|2022-06-14 15:45:00|927.5|922.5|926.6|921.6|927.8|922.8|926.3|921.3|193
1655221800000|2022-06-14 15:50:00|926.7|921.7|925.9|920.9|926.7|921.7|925.3|920.3|212
1655222100000|2022-06-14 15:55:00|925.8|920.8|927|922|927.8|922.8|925.3|920.3|153
1655222400000|2022-06-14 16:00:00|926.9|921.9|926|921|926.9|921.9|925.3|920.3|150
1655222700000|2022-06-14 16:05:00|925.9|920.9|926.2|921.2|926.8|921.8|924.6|919.6|147
1655223000000|2022-06-14 16:10:00|926.3|921.3|925.8|920.8|927.3|922.3|925.6|920.6|184
1655223300000|2022-06-14 16:15:00|925.6|920.6|926.3|921.3|927|922|925.4|920.4|165
1655223600000|2022-06-14 16:20:00|926.2|921.2|925|920|926.7|921.7|924.7|919.7|165
1655223900000|2022-06-14 16:25:00|924.9|919.9|925.3|920.3|925.5|920.5|924.1|919.1|149
1655224200000|2022-06-14 16:30:00|925.4|920.4|925.4|920.4|926.7|921.7|924.1|919.1|161
1655224500000|2022-06-14 16:35:00|925.5|920.5|923.6|918.6|925.5|920.5|921.6|916.6|179
1655224800000|2022-06-14 16:40:00|923.5|918.5|923.4|918.4|924.5|919.5|922.9|917.9|120
1655225100000|2022-06-14 16:45:00|923.6|918.6|924|919|924.3|919.3|923.2|918.2|120
1655225400000|2022-06-14 16:50:00|923.9|918.9|923.7|918.7|924.7|919.7|923.1|918.1|193
1655225700000|2022-06-14 16:55:00|923.6|918.6|923.9|918.9|924.4|919.4|923.1|918.1|115
1655226000000|2022-06-14 17:00:00|923.7|918.7|923.5|918.5|924.9|919.9|922|917|189
1655226300000|2022-06-14 17:05:00|923.6|918.6|923.2|918.2|924.2|919.2|922.8|917.8|174
1655226600000|2022-06-14 17:10:00|923.1|918.1|923.7|918.7|924.9|919.9|922.7|917.7|125
1655226900000|2022-06-14 17:15:00|923.5|918.5|924.4|919.4|925.9|920.9|923.4|918.4|126
1655227200000|2022-06-14 17:20:00|924.5|919.5|924.2|919.2|926|921|924.1|919.1|170
1655227500000|2022-06-14 17:25:00|924.3|919.3|923.3|918.3|924.3|919.3|923.3|918.3|109
1655227800000|2022-06-14 17:30:00|923.4|918.4|923.8|918.8|924.7|919.7|923|918|140
1655228100000|2022-06-14 17:35:00|923.7|918.7|923.2|918.2|924.6|919.6|923.2|918.2|152
1655228400000|2022-06-14 17:40:00|923.1|918.1|922.8|917.8|923.5|918.5|922.2|917.2|160
1655228700000|2022-06-14 17:45:00|922.9|917.9|922.9|917.9|923.2|918.2|922|917|137
1655229000000|2022-06-14 17:50:00|923|918|924.1|919.1|924.7|919.7|922.7|917.7|195
1655229300000|2022-06-14 17:55:00|924.2|919.2|924.6|919.6|925.6|920.6|923.6|918.6|180
1655229600000|2022-06-14 18:00:00|924.7|919.7|925.1|920.1|925.4|920.4|924.3|919.3|186
1655229900000|2022-06-14 18:05:00|925.2|920.2|925.4|920.4|925.8|920.8|924.2|919.2|177
1655230200000|2022-06-14 18:10:00|925.3|920.3|924.4|919.4|925.4|920.4|923.8|918.8|180
1655230500000|2022-06-14 18:15:00|924.3|919.3|925.3|920.3|925.5|920.5|923.9|918.9|153
1655230800000|2022-06-14 18:20:00|925.1|920.1|924.6|919.6|925.6|920.6|924.3|919.3|155
1655231100000|2022-06-14 18:25:00|924.1|919.1|925.1|920.1|925.3|920.3|924.1|919.1|122
1655231400000|2022-06-14 18:30:00|925|920|924.8|919.8|925.2|920.2|923.7|918.7|154
1655231700000|2022-06-14 18:35:00|924.9|919.9|925.3|920.3|926.2|921.2|924.5|919.5|93
1655232000000|2022-06-14 18:40:00|925|920|924.4|919.4|925.1|920.1|924.1|919.1|98
1655232300000|2022-06-14 18:45:00|924.5|919.5|924.2|919.2|924.9|919.9|923.7|918.7|89
1655232600000|2022-06-14 18:50:00|924.1|919.1|924.5|919.5|924.5|919.5|923|918|107
1655232900000|2022-06-14 18:55:00|924.6|919.6|924.5|919.5|925|920|924|919|75
1655233200000|2022-06-14 19:00:00|924.3|919.3|922.8|917.8|925|920|922.5|917.5|123
1655233500000|2022-06-14 19:05:00|922.7|917.7|922.9|917.9|923.5|918.5|922.4|917.4|157
1655233800000|2022-06-14 19:10:00|922.8|917.8|922.5|917.5|923.4|918.4|922.3|917.3|87
1655234100000|2022-06-14 19:15:00|922.4|917.4|921.7|916.7|922.4|917.4|921.4|916.4|99
1655234400000|2022-06-14 19:20:00|921.6|916.6|921.9|916.9|922.1|917.1|921.6|916.6|125
1655234700000|2022-06-14 19:25:00|921.8|916.8|923.6|918.6|923.7|918.7|921.7|916.7|143
1655235000000|2022-06-14 19:30:00|923.7|918.7|924.6|919.6|925.5|920.5|923.4|918.4|183
1655235300000|2022-06-14 19:35:00|924.7|919.7|925.6|920.6|926.2|921.2|924.6|919.6|160
1655235600000|2022-06-14 19:40:00|925.7|920.7|924.2|919.2|926.2|921.2|923.7|918.7|239
1655235900000|2022-06-14 19:45:00|924|919|924.8|919.8|924.9|919.9|924|919|192
1655236200000|2022-06-14 19:50:00|924.7|919.7|924.1|919.1|924.7|919.7|923.7|918.7|136
1655236500000|2022-06-14 19:55:00|924.2|919.2|924.5|919.5|924.6|919.6|923.7|918.7|121
1655236800000|2022-06-14 20:00:00|924.3|919.3|923.8|918.8|924.5|919.5|923.5|918.5|107
1655237100000|2022-06-14 20:05:00|923.7|918.7|924.3|919.3|925.4|919.4|923.7|916.6|56
1655237400000|2022-06-14 20:10:00|924.2|919.2|925.1|920.1|925.3|920.3|924|919|79
1655237700000|2022-06-14 20:15:00|925.2|920.2|924.8|919.8|925.2|920.2|924.1|919.1|75
1655238000000|2022-06-14 20:20:00|924.7|919.7|925.1|920.1|925.3|920.3|924.7|919.7|82
1655238300000|2022-06-14 20:25:00|925|920|925.1|920.1|925.2|920.2|925|920|51
1655238600000|2022-06-14 20:30:00|925.2|920.2|925.4|920.4|925.4|920.4|924.9|919.9|74
1655238900000|2022-06-14 20:35:00|925.5|920.5|925.3|920.3|925.5|920.5|925|920|33
1655239200000|2022-06-14 20:40:00|925.4|920.4|925.7|920.7|925.7|920.7|924.7|919.7|26
1655239500000|2022-06-14 20:45:00|925.6|920.6|926.5|921.5|926.5|921.5|925.4|920.4|56
1655239800000|2022-06-14 20:50:00|926.3|921.3|930.5|920|930.5|922.5|926.2|919.5|39
1655240100000|2022-06-14 20:55:00|930.3|919.8|929.1|918.1|931.2|920.5|926.7|915.7|87
1655244000000|2022-06-14 22:00:00|928.6|917.6|929.3|918.3|929.7|918.7|928.5|917.5|49
1655244300000|2022-06-14 22:05:00|929.2|918.2|926.2|921.2|929.2|921.6|926.1|918|17
1655244600000|2022-06-14 22:10:00|926|921|926.3|921.3|927.5|921.7|925.1|918.8|44
1655244900000|2022-06-14 22:15:00|926.2|921.2|926|921|927.5|921.4|924.7|918.5|67
1655245200000|2022-06-14 22:20:00|926.2|921.2|926.4|921.4|927.3|921.4|924.7|918.5|95
1655245500000|2022-06-14 22:25:00|926.6|921.6|926.3|921.3|927.7|921.8|925.1|919.6|76
1655245800000|2022-06-14 22:30:00|927.6|918.7|926.4|921.4|927.8|921.9|925|918.7|47
1655246100000|2022-06-14 22:35:00|926.6|921.6|926.3|921.3|927.7|921.9|926|919|60
1655246400000|2022-06-14 22:40:00|926.5|921.5|926.6|921.6|927.9|922.1|925.4|919.1|55
1655246700000|2022-06-14 22:45:00|926.7|921.7|926.7|921.7|927.1|922.1|926.1|921.1|33
1655247000000|2022-06-14 22:50:00|927.1|922.1|926.2|921.2|927.9|922.1|926.2|919.3|45
1655247300000|2022-06-14 22:55:00|926.1|921.1|926.4|921.4|927.7|921.9|925.2|918.7|50
1655247600000|2022-06-14 23:00:00|926.3|921.3|926.1|921.1|927.2|921.7|925.7|918.4|65
1655247900000|2022-06-14 23:05:00|924.8|919.8|926.1|921.1|927.3|921.5|924.7|918.6|58
1655248200000|2022-06-14 23:10:00|926|921|925.5|920.5|927.2|921.4|924.4|918.2|72
1655248500000|2022-06-14 23:15:00|925.6|920.6|925.2|920.2|926.8|920.6|923.9|917.7|63
1655248800000|2022-06-14 23:20:00|925.1|920.1|925.9|920.9|927.2|921.3|924.2|917.6|51
1655249100000|2022-06-14 23:25:00|927.1|918.5|926.5|921.5|927.3|921.9|924.7|918.5|67
1655249400000|2022-06-14 23:30:00|927.7|919.1|926.1|921.1|927.7|921.7|924.9|918.7|67
1655249700000|2022-06-14 23:35:00|925.6|920.6|926.5|921.5|927.7|922|925.6|919|48
1655250000000|2022-06-14 23:40:00|926.4|921.4|926.6|921.6|927.8|922|926.4|919.3|38
1655250300000|2022-06-14 23:45:00|926.9|921.9|927.6|922.6|929.3|923.7|925.6|919.9|113
1655250600000|2022-06-14 23:50:00|927.7|922.7|929.9|924.9|931.1|925|926.5|920.5|82
1655250900000|2022-06-14 23:55:00|930.3|925.3|929.8|924.8|931.7|926|928.2|923.1|75
1655251200000|2022-06-15 00:00:00|929.9|924.9|930.2|925.2|931.2|925.3|928.5|922.4|171
1655251500000|2022-06-15 00:05:00|931.2|922.9|929.7|924.7|931.2|925.2|927.7|922.7|137
1655251800000|2022-06-15 00:10:00|929.8|924.8|929|924|929.8|924.8|928.8|923.8|47
1655252100000|2022-06-15 00:15:00|929.1|924.1|928.7|923.7|929.3|924.3|928.1|923.1|116
1655252400000|2022-06-15 00:20:00|928.8|923.8|928.9|923.9|929.1|924.1|927.7|922.7|76
1655252700000|2022-06-15 00:25:00|929.1|924.1|928.9|923.9|929.3|924.3|928.1|923.1|49
1655253000000|2022-06-15 00:30:00|928.8|923.8|929.5|924.5|929.5|924.5|928.2|923.2|66
1655253300000|2022-06-15 00:35:00|929.6|924.6|929.7|924.7|930.1|925.1|928.7|923.7|67
1655253600000|2022-06-15 00:40:00|929.8|924.8|928.2|923.2|930.1|925.1|928|923|76
1655253900000|2022-06-15 00:45:00|928|923|928.5|923.5|929.3|924.3|927.7|922.7|82
1655254200000|2022-06-15 00:50:00|928.2|923.2|927.9|922.9|928.7|923.7|927.4|922.4|113
1655254500000|2022-06-15 00:55:00|927.8|922.8|929.2|924.2|929.2|924.2|927.5|922.5|60
1655254800000|2022-06-15 01:00:00|929.1|924.1|931.4|926.4|931.8|926.8|929.1|924.1|93
1655255100000|2022-06-15 01:05:00|931.1|926.1|931.1|926.1|931.4|926.4|930.8|925.8|57
1655255400000|2022-06-15 01:10:00|931|926|932.3|927.3|932.3|927.3|930.2|925.2|85
1655255700000|2022-06-15 01:15:00|932.1|927.1|932.3|927.3|932.3|927.3|931.7|926.7|81
1655256000000|2022-06-15 01:20:00|932.2|927.2|933.1|928.1|933.2|928.2|931.9|926.9|71
1655256300000|2022-06-15 01:25:00|933.2|928.2|933|928|933.4|928.4|932.5|927.5|63
1655256600000|2022-06-15 01:30:00|933.1|928.1|935.1|930.1|935.6|930.6|932.9|927.9|96
1655256900000|2022-06-15 01:35:00|935.3|930.3|935.7|930.7|935.7|930.7|934.8|929.8|25
1655257200000|2022-06-15 01:40:00|935.6|930.6|935.3|930.3|935.7|930.7|934.9|929.9|65
1655257500000|2022-06-15 01:45:00|935.4|930.4|934.7|929.7|935.5|930.5|934.7|929.7|70
1655257800000|2022-06-15 01:50:00|934.8|929.8|932.9|927.9|935|930|932.6|927.6|67
1655258100000|2022-06-15 01:55:00|933|928|932.8|927.8|933.3|928.3|932.3|927.3|41
1655258400000|2022-06-15 02:00:00|932.9|927.9|933.4|928.4|933.6|928.6|932.3|927.3|75
1655258700000|2022-06-15 02:05:00|933.5|928.5|933.4|928.4|933.6|928.6|932.7|927.7|37
1655259000000|2022-06-15 02:10:00|933.5|928.5|933.5|928.5|933.8|928.8|932.8|927.8|40
1655259300000|2022-06-15 02:15:00|933.4|928.4|933.2|928.2|933.9|928.9|932.5|927.5|20
1655259600000|2022-06-15 02:20:00|933.3|928.3|933.4|928.4|933.7|928.7|933|928|43
1655259900000|2022-06-15 02:25:00|933.5|928.5|933.7|928.7|934.1|929.1|933.2|928.2|39
1655260200000|2022-06-15 02:30:00|933.8|928.8|933.9|928.9|935.4|930.4|933.5|928.5|70
1655260500000|2022-06-15 02:35:00|934|929|934.9|929.9|935.2|930.2|933.9|928.9|59
1655260800000|2022-06-15 02:40:00|934.8|929.8|934.8|929.8|935.2|930.2|934.2|929.2|44
1655261100000|2022-06-15 02:45:00|934.7|929.7|934.6|929.6|934.8|929.8|934.2|929.2|45
1655261400000|2022-06-15 02:50:00|934.8|929.8|934.1|929.1|934.8|929.8|934.1|929.1|21
1655261700000|2022-06-15 02:55:00|934|929|934.6|929.6|935.1|930.1|933.6|928.6|49
1655262000000|2022-06-15 03:00:00|934.7|929.7|933.9|928.9|934.7|929.7|933.6|928.6|55
1655262300000|2022-06-15 03:05:00|933.5|928.5|933.8|928.8|934.3|929.3|933.2|928.2|32
1655262600000|2022-06-15 03:10:00|933.7|928.7|933.8|928.8|933.9|928.9|933|928|40
1655262900000|2022-06-15 03:15:00|933.9|928.9|932.3|927.3|934|929|931.2|926.2|45
1655263200000|2022-06-15 03:20:00|932.4|927.4|933.6|928.6|933.7|928.7|932.4|927.4|53
1655263500000|2022-06-15 03:25:00|933.7|928.7|934.4|929.4|934.5|929.5|933.4|928.4|32
1655263800000|2022-06-15 03:30:00|934.3|929.3|933.6|928.6|934.3|929.3|933.3|928.3|39
1655264100000|2022-06-15 03:35:00|933.7|928.7|933.9|928.9|934.1|929.1|933.4|928.4|158
1655264400000|2022-06-15 03:40:00|934|929|934.3|929.3|934.4|929.4|933.9|928.9|57
1655264700000|2022-06-15 03:45:00|934.4|929.4|934.5|929.5|934.5|929.5|934.1|929.1|36
1655265000000|2022-06-15 03:50:00|934.8|929.8|934.3|929.3|934.8|929.8|934.3|929.3|36
1655265300000|2022-06-15 03:55:00|934.4|929.4|933.9|928.9|934.4|929.4|933.9|928.9|24
1655265600000|2022-06-15 04:00:00|934|929|933.7|928.7|934.4|929.4|933.6|928.6|36
1655265900000|2022-06-15 04:05:00|933.8|928.8|933.4|928.4|933.8|928.8|933.3|928.3|31
1655266200000|2022-06-15 04:10:00|933.5|928.5|933.6|928.6|933.8|928.8|933.3|928.3|23
1655266500000|2022-06-15 04:15:00|933.7|928.7|933.8|928.8|933.8|928.8|933.6|928.6|24
1655266800000|2022-06-15 04:20:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|9
1655267100000|2022-06-15 04:25:00|933.3|928.3|932.9|927.9|933.6|928.6|932.9|927.9|10
1655267400000|2022-06-15 04:30:00|932.8|927.8|932.7|927.7|933|928|932.6|927.6|30
1655267700000|2022-06-15 04:35:00|932.8|927.8|932.4|927.4|933|928|932.1|927.1|58
1655268000000|2022-06-15 04:40:00|932.5|927.5|932.5|927.5|932.8|927.8|932.4|927.4|24
1655268300000|2022-06-15 04:45:00|932.6|927.6|932.5|927.5|932.7|927.7|932.4|927.4|15
1655268600000|2022-06-15 04:50:00|932.6|927.6|931.5|926.5|932.7|927.7|931.5|926.5|35
1655268900000|2022-06-15 04:55:00|931.6|926.6|932.3|927.3|932.3|927.3|931.5|926.5|91
1655269200000|2022-06-15 05:00:00|932.5|927.5|932.2|927.2|933.1|928.1|931.9|926.9|80
1655269500000|2022-06-15 05:05:00|932.1|927.1|932.1|927.1|932.6|927.6|931.8|926.8|66
1655269800000|2022-06-15 05:10:00|932.3|927.3|932.2|927.2|932.9|927.9|931.9|926.9|103
1655270100000|2022-06-15 05:15:00|932.4|927.4|933.1|928.1|933.1|928.1|932.4|927.4|63
1655270400000|2022-06-15 05:20:00|933.2|928.2|932.8|927.8|933.6|928.6|932.8|927.8|75
1655270700000|2022-06-15 05:25:00|932.7|927.7|933.3|928.3|933.5|928.5|932|927|81
1655271000000|2022-06-15 05:30:00|933.2|928.2|934.2|929.2|934.4|929.4|933|928|144
1655271300000|2022-06-15 05:35:00|934.1|929.1|935.2|930.2|938.7|930.4|934|926.6|117
1655271600000|2022-06-15 05:40:00|935.3|930.3|935.4|930.4|935.5|930.5|935|930|88
1655271900000|2022-06-15 05:45:00|935.3|930.3|935.7|930.7|936.2|931.2|934.8|929.8|100
1655272200000|2022-06-15 05:50:00|935.8|930.8|936.6|931.6|936.7|931.7|935.6|930.6|63
1655272500000|2022-06-15 05:55:00|936.7|931.7|936.3|931.3|937.4|932.4|936.2|931.2|86
1655272800000|2022-06-15 06:00:00|936.5|931.5|936.6|931.6|937.4|932.4|936.4|931.4|106
1655273100000|2022-06-15 06:05:00|936.5|931.5|936.7|931.7|937.4|932.4|936.5|931.5|73
1655273400000|2022-06-15 06:10:00|936.8|931.8|936.3|931.3|937|932|936.1|931.1|65
1655273700000|2022-06-15 06:15:00|936|931|936.5|931.5|936.9|931.9|935.9|930.9|91
1655274000000|2022-06-15 06:20:00|936.6|931.6|937.8|932.8|938.4|933.4|936.5|931.5|117
1655274300000|2022-06-15 06:25:00|937.9|932.9|938.3|933.3|939.3|934.3|937.6|932.6|189
1655274600000|2022-06-15 06:30:00|938.1|933.1|938.3|933.3|938.4|933.4|937.1|932.1|157
1655274900000|2022-06-15 06:35:00|938.2|933.2|939.1|934.1|939.2|934.2|938|933|133
1655275200000|2022-06-15 06:40:00|939|934|938.7|933.7|939|934|938|933|84
1655275500000|2022-06-15 06:45:00|938.9|933.9|938|933|938.9|933.9|937.8|932.8|133
1655275800000|2022-06-15 06:50:00|938.1|933.1|936.9|931.9|938.2|933.2|936.9|931.9|127
1655276100000|2022-06-15 06:55:00|937|932|937.9|932.9|937.9|932.9|936.8|931.8|104
1655276400000|2022-06-15 07:00:00|937.8|932.8|936.3|931.3|938.8|933.8|936.3|931.3|120
1655276700000|2022-06-15 07:05:00|936|931|936.6|931.6|937.6|932.6|935.9|930.9|182
1655277000000|2022-06-15 07:10:00|936.7|931.7|938.4|933.4|938.4|933.4|936.2|931.2|152
1655277300000|2022-06-15 07:15:00|938.3|933.3|939.1|934.1|939.3|934.3|937.8|932.8|161
1655277600000|2022-06-15 07:20:00|938.8|933.8|937.4|932.4|939.1|934.1|936.7|931.7|170
1655277900000|2022-06-15 07:25:00|937.2|932.2|937|932|937.5|932.5|936.3|931.3|156
1655278200000|2022-06-15 07:30:00|936.9|931.9|939.1|934.1|940.1|935.1|936.3|931.3|174
1655278500000|2022-06-15 07:35:00|939.3|934.3|939.6|934.6|939.8|934.8|938.6|933.6|155
1655278800000|2022-06-15 07:40:00|939.5|934.5|941.1|936.1|941.3|936.3|939.5|934.5|174
1655279100000|2022-06-15 07:45:00|941|936|938.6|933.6|941.2|936.2|936.1|931.1|268
1655279400000|2022-06-15 07:50:00|938.5|933.5|940.3|935.3|940.5|935.5|938.4|933.4|188
1655279700000|2022-06-15 07:55:00|939.8|934.8|940.2|935.2|940.9|935.9|939.8|934.8|142
1655280000000|2022-06-15 08:00:00|940.1|935.1|938.9|933.9|941.5|936.5|937.4|932.4|155
1655280300000|2022-06-15 08:05:00|938.8|933.8|939|934|939.9|934.9|938.3|933.3|175
1655280600000|2022-06-15 08:10:00|939.2|934.2|941.4|936.4|941.4|936.4|939.2|934.2|140
1655280900000|2022-06-15 08:15:00|941.3|936.3|939.6|934.6|941.3|936.3|939.2|934.2|171
1655281200000|2022-06-15 08:20:00|939.5|934.5|939.1|934.1|939.6|934.6|938.9|933.9|155
1655281500000|2022-06-15 08:25:00|939.3|934.3|939.4|934.4|940.4|935.4|938.8|933.8|154
1655281800000|2022-06-15 08:30:00|939.2|934.2|940.4|935.4|940.9|935.9|939.2|934.2|155
1655282100000|2022-06-15 08:35:00|940.3|935.3|940.6|935.6|941.4|936.4|939.9|934.9|148
1655282400000|2022-06-15 08:40:00|940.5|935.5|939.8|934.8|941.3|936.3|939.2|934.2|108
1655282700000|2022-06-15 08:45:00|939.6|934.6|941.5|936.5|942.4|937.4|939.3|934.3|131
1655283000000|2022-06-15 08:50:00|941.6|936.6|942.7|937.7|942.8|937.8|941.2|936.2|87
1655283300000|2022-06-15 08:55:00|943|938|942.2|937.2|943|938|941.9|936.9|69
1655283600000|2022-06-15 09:00:00|942.1|937.1|941.7|936.7|942.2|937.2|941.4|936.4|91
1655283900000|2022-06-15 09:05:00|941.6|936.6|944.2|939.2|945.6|940.6|941.6|936.6|91
1655284200000|2022-06-15 09:10:00|944.1|939.1|945.2|940.2|945.3|940.3|943.7|938.7|94
1655284500000|2022-06-15 09:15:00|945.4|940.4|944.3|939.3|945.5|940.5|943.9|938.9|74
1655284800000|2022-06-15 09:20:00|944.4|939.4|944.6|939.6|944.6|939.6|943.5|938.5|154
1655285100000|2022-06-15 09:25:00|944.5|939.5|947|942|947.7|942.7|944.4|939.4|99
1655285400000|2022-06-15 09:30:00|947.2|942.2|947.4|942.4|947.8|942.8|946.7|941.7|97
1655285700000|2022-06-15 09:35:00|947.3|942.3|949|944|949.1|944.1|946.6|941.6|73
1655286000000|2022-06-15 09:40:00|949.2|944.2|953.1|948.1|953.9|948.9|949|944|162
1655286300000|2022-06-15 09:45:00|953|948|952.6|947.6|955.1|950.1|952.1|947.1|208
1655286600000|2022-06-15 09:50:00|953|948|952|947|954.4|949.4|951.8|946.8|159
1655286900000|2022-06-15 09:55:00|952.1|947.1|953.2|948.2|954.4|949.4|951.9|946.9|117
1655287200000|2022-06-15 10:00:00|953.6|948.6|952.8|947.8|954.1|949.1|952.2|947.2|104
1655287500000|2022-06-15 10:05:00|952.7|947.7|952.3|947.3|953.3|948.3|951.8|946.8|117
1655287800000|2022-06-15 10:10:00|952.4|947.4|953|948|953|948|951.7|946.7|56
1655288100000|2022-06-15 10:15:00|952.9|947.9|953.8|948.8|953.9|948.9|952.3|947.3|104
1655288400000|2022-06-15 10:20:00|953.9|948.9|954.1|949.1|954.3|949.3|953.6|948.6|90
1655288700000|2022-06-15 10:25:00|954|949|952.5|947.5|954|949|951.6|946.6|167
1655289000000|2022-06-15 10:30:00|952.4|947.4|952.9|947.9|954.2|949.2|952.2|947.2|158
1655289300000|2022-06-15 10:35:00|953|948|953.1|948.1|953.6|948.6|951.9|946.9|156
1655289600000|2022-06-15 10:40:00|953.2|948.2|952.6|947.6|953.9|948.9|952.5|947.5|184
1655289900000|2022-06-15 10:45:00|952.5|947.5|951.7|946.7|952.8|947.8|951.2|946.2|181
1655290200000|2022-06-15 10:50:00|951.8|946.8|952.3|947.3|952.4|947.4|951.6|946.6|134
1655290500000|2022-06-15 10:55:00|952.2|947.2|952.5|947.5|953.7|948.7|952.2|947.2|157
1655290800000|2022-06-15 11:00:00|952.3|947.3|952.8|947.8|953.8|948.8|951.7|946.7|139
1655291100000|2022-06-15 11:05:00|952.9|947.9|952.9|947.9|953.6|948.6|952.5|947.5|128
1655291400000|2022-06-15 11:10:00|952.6|947.6|954.1|949.1|954.6|949.6|952.6|947.6|110
1655291700000|2022-06-15 11:15:00|954|949|954.1|949.1|954.5|949.5|953.4|948.4|112
1655292000000|2022-06-15 11:20:00|954|949|954.9|949.9|955.6|950.6|953.6|948.6|112
1655292300000|2022-06-15 11:25:00|955|950|955.1|950.1|956.3|951.3|954.9|949.9|107
1655292600000|2022-06-15 11:30:00|955|950|954.6|949.6|955.8|950.8|954.6|949.6|113
1655292900000|2022-06-15 11:35:00|954.7|949.7|953.4|948.4|954.9|949.9|953.3|948.3|181
1655293200000|2022-06-15 11:40:00|953.5|948.5|953.5|948.5|954.4|949.4|953.1|948.1|377
1655293500000|2022-06-15 11:45:00|953.8|948.8|950.8|945.8|954.5|949.5|950.7|945.7|161
1655293800000|2022-06-15 11:50:00|950.9|945.9|951.2|946.2|952.2|947.2|950.2|945.2|158
1655294100000|2022-06-15 11:55:00|951.1|946.1|948.2|943.2|951.6|946.6|948.2|943.2|174
1655294400000|2022-06-15 12:00:00|948.4|943.4|948.6|943.6|950.2|945.2|947.8|942.8|283
1655294700000|2022-06-15 12:05:00|948.5|943.5|947.6|942.6|949.7|944.7|947.1|942.1|196
1655295000000|2022-06-15 12:10:00|947.7|942.7|945.8|940.8|949.1|944.1|945.7|939.1|369
1655295300000|2022-06-15 12:15:00|945.9|940.9|946.7|941.7|949.6|944.6|945.4|940.4|223
1655295600000|2022-06-15 12:20:00|946.3|941.3|945.9|940.9|947.7|942.7|943.4|938.4|355
1655295900000|2022-06-15 12:25:00|946|941|946.8|935.8|946.8|941.8|944.4|935.6|182
1655296200000|2022-06-15 12:30:00|947.3|936.3|950.8|945.8|951.3|946.3|946.5|935.8|284
1655296500000|2022-06-15 12:35:00|951.3|946.3|951|946|953|948|949.7|944.7|248
1655296800000|2022-06-15 12:40:00|951.7|946.7|951.7|946.7|953.9|948.9|950.2|945.2|227
1655297100000|2022-06-15 12:45:00|951.6|946.6|951.3|946.3|953.8|948.8|951.3|946.3|250
1655297400000|2022-06-15 12:50:00|951.2|946.2|950.9|945.9|952.1|947.1|950.2|945.2|305
1655297700000|2022-06-15 12:55:00|950.8|945.8|949.8|944.8|952|947|948.5|943.5|415
1655298000000|2022-06-15 13:00:00|950|945|948.1|943.1|950.9|945.9|947.2|942.2|384
1655298300000|2022-06-15 13:05:00|948.2|943.2|948.4|943.4|948.8|943.8|947.6|942.6|242
1655298600000|2022-06-15 13:10:00|948.5|943.5|946.9|941.9|949|944|946.3|941.3|239
1655298900000|2022-06-15 13:15:00|947|942|948.3|943.3|948.6|943.6|946.8|941.8|212
1655299200000|2022-06-15 13:20:00|948.4|943.4|945.4|940.4|948.5|943.5|945|940|232
1655299500000|2022-06-15 13:25:00|945.6|940.6|945.5|940.5|946|941|944.9|939.9|237
1655299800000|2022-06-15 13:30:00|945.4|940.4|943.5|938.5|946.5|941.5|943.3|938.3|362
1655300100000|2022-06-15 13:35:00|943.6|938.6|945.8|940.8|946.7|941.7|943.1|938.1|390
1655300400000|2022-06-15 13:40:00|946|941|944.8|939.8|947|942|944.8|939.8|401
1655300700000|2022-06-15 13:45:00|945|940|944.4|939.4|946|941|942|937|400
1655301000000|2022-06-15 13:50:00|944.5|939.5|941.3|936.3|945.5|940.5|941|936|317
1655301300000|2022-06-15 13:55:00|941.1|936.1|941.8|936.8|943|938|940.8|935.8|326
1655301600000|2022-06-15 14:00:00|941.2|936.2|941.9|936.9|943|938|941.2|936.2|409
1655301900000|2022-06-15 14:05:00|942.2|937.2|942.3|937.3|944.2|939.2|941.8|936.8|325
1655302200000|2022-06-15 14:10:00|942.4|937.4|941.2|936.2|944.3|939.3|941.1|936.1|335
1655302500000|2022-06-15 14:15:00|941.3|936.3|942.1|937.1|943.4|938.4|941|936|190
1655302800000|2022-06-15 14:20:00|941.9|936.9|943|938|943.2|938.2|941.7|936.7|261
1655303100000|2022-06-15 14:25:00|942.8|937.8|941.6|936.6|943.5|938.5|941.4|936.4|233
1655303400000|2022-06-15 14:30:00|941.5|936.5|942.7|937.7|942.8|937.8|941.2|936.2|228
1655303700000|2022-06-15 14:35:00|943.2|938.2|940.1|935.1|943.4|938.4|939.4|934.4|244
1655304000000|2022-06-15 14:40:00|940.2|935.2|939.1|934.1|941.6|936.6|938.6|933.6|199
1655304300000|2022-06-15 14:45:00|939.2|934.2|940|935|940|935|937.6|932.6|186
1655304600000|2022-06-15 14:50:00|940.1|935.1|939.3|934.3|940.9|935.9|938|933|115
1655304900000|2022-06-15 14:55:00|939.2|934.2|936.2|931.2|939.8|934.8|935.9|930.9|254
1655305200000|2022-06-15 15:00:00|936|931|938|933|938.4|933.4|936|931|238
1655305500000|2022-06-15 15:05:00|938.2|933.2|938.7|933.7|939.7|934.7|936.8|931.8|245
1655305800000|2022-06-15 15:10:00|938.1|933.1|938.8|933.8|940|935|937.6|932.6|211
1655306100000|2022-06-15 15:15:00|938.3|933.3|937.6|932.6|939.4|934.4|937.2|932.2|202
1655306400000|2022-06-15 15:20:00|937.2|932.2|938.5|933.5|938.6|933.6|937.1|932.1|188
1655306700000|2022-06-15 15:25:00|938.6|933.6|937.4|932.4|939.5|934.5|937.4|932.4|189
1655307000000|2022-06-15 15:30:00|937.5|932.5|936.2|931.2|938|933|935.7|930.7|195
1655307300000|2022-06-15 15:35:00|936.6|931.6|937|932|937.5|932.5|935.9|930.9|171
1655307600000|2022-06-15 15:40:00|936.9|931.9|937.3|932.3|938.1|933.1|936.5|931.5|162
1655307900000|2022-06-15 15:45:00|937.2|932.2|936.9|931.9|938.1|933.1|936.3|931.3|153
1655308200000|2022-06-15 15:50:00|936.8|931.8|936.4|931.4|937.6|932.6|935.6|930.6|158
1655308500000|2022-06-15 15:55:00|936.1|931.1|937|932|938.3|933.3|936|931|195
1655308800000|2022-06-15 16:00:00|937.1|932.1|938.9|933.9|939.4|934.4|936.6|931.6|143
1655309100000|2022-06-15 16:05:00|938.8|933.8|938.6|933.6|938.8|933.8|937|932|163
1655309400000|2022-06-15 16:10:00|938.3|933.3|938.8|933.8|939.4|934.4|937.8|932.8|162
1655309700000|2022-06-15 16:15:00|938.7|933.7|938|933|939.9|934.9|937.3|932.3|202
1655310000000|2022-06-15 16:20:00|938.3|933.3|937.9|932.9|938.7|933.7|937.1|932.1|162
1655310300000|2022-06-15 16:25:00|938|933|938|933|938.6|933.6|936.8|931.8|187
1655310600000|2022-06-15 16:30:00|937.9|932.9|937.5|932.5|938.9|933.9|936.8|931.8|204
1655310900000|2022-06-15 16:35:00|937.4|932.4|936.8|931.8|937.6|932.6|935.6|930.6|150
1655311200000|2022-06-15 16:40:00|936.9|931.9|936.9|931.9|937.5|932.5|935.7|930.7|131
1655311500000|2022-06-15 16:45:00|936.4|931.4|935.6|930.6|937.3|932.3|935|930|166
1655311800000|2022-06-15 16:50:00|935.8|930.8|935.3|930.3|937.1|932.1|934.8|929.8|162
1655312100000|2022-06-15 16:55:00|935.1|930.1|935.7|930.7|936.8|931.8|934.3|929.3|188
1655312400000|2022-06-15 17:00:00|935.6|930.6|935.8|930.8|936.2|931.2|935|930|188
1655312700000|2022-06-15 17:05:00|935.7|930.7|936.3|931.3|936.8|931.8|935.3|930.3|216
1655313000000|2022-06-15 17:10:00|935.9|930.9|936.6|931.6|937.1|932.1|935.5|930.5|172
1655313300000|2022-06-15 17:15:00|936.4|931.4|936.3|931.3|937.6|932.6|935.8|930.8|186
1655313600000|2022-06-15 17:20:00|936.4|931.4|936.4|931.4|937.1|932.1|935.6|930.6|145
1655313900000|2022-06-15 17:25:00|936.5|931.5|936.4|931.4|936.9|931.9|935.4|930.4|156
1655314200000|2022-06-15 17:30:00|936.3|931.3|934|929|936.7|931.7|933.6|928.6|182
1655314500000|2022-06-15 17:35:00|933.6|928.6|934.6|929.6|935.8|930.8|933.3|928.3|218
1655314800000|2022-06-15 17:40:00|934.5|929.5|934.3|929.3|936|931|934.3|929.3|162
1655315100000|2022-06-15 17:45:00|934.4|929.4|934.7|929.7|935.1|930.1|934.1|929.1|158
1655315400000|2022-06-15 17:50:00|934.6|929.6|936|931|936|931|934.2|929.2|123
1655315700000|2022-06-15 17:55:00|936.1|931.1|941.1|930.1|941.2|932.3|936|927.6|82
1655316000000|2022-06-15 18:00:00|938.9|927.9|934.5|923.5|944|934|933.9|922.9|1051
1655316300000|2022-06-15 18:05:00|934.3|923.3|936.8|925.8|937.7|926.7|932.3|921.3|997
1655316600000|2022-06-15 18:10:00|936.9|925.9|940.3|929.3|940.3|929.3|934.7|923.7|767
1655316900000|2022-06-15 18:15:00|940.2|929.2|941.7|931.8|943.5|933.1|938.5|927.5|805
1655317200000|2022-06-15 18:20:00|941.4|931.5|938.5|933.5|943.2|933.9|938.4|928.7|602
1655317500000|2022-06-15 18:25:00|938.8|933.8|937.2|932.2|941.2|936.2|936.5|931.5|368
1655317800000|2022-06-15 18:30:00|937.3|932.3|933.8|928.8|940.7|932.3|933.3|928.2|683
1655318100000|2022-06-15 18:35:00|933.7|928.7|941|936|941.2|936.2|932.5|927.5|488
1655318400000|2022-06-15 18:40:00|945.2|940.2|947.4|942.4|949.3|944.3|945.2|940.2|110
1655318700000|2022-06-15 18:45:00|947.7|942.7|944|939|949.3|944.3|942.3|937.3|1208
1655319000000|2022-06-15 18:50:00|944.2|939.2|941.4|936.4|946.8|941.8|939.9|934.9|1008
1655319300000|2022-06-15 18:55:00|941.6|936.6|940.6|935.6|944.5|939.5|938.1|933.1|1109
1655319600000|2022-06-15 19:00:00|941|936|941.1|936.1|944.2|939.2|939.2|934.2|998
1655319900000|2022-06-15 19:05:00|941.4|936.4|944.7|939.7|945.2|940.2|941.4|936.4|667
1655320200000|2022-06-15 19:10:00|944.8|939.8|943.3|938.3|946.3|941.3|941.6|936.6|695
1655320500000|2022-06-15 19:15:00|943.9|938.9|943.8|938.8|945|940|942.3|937.3|497
1655320800000|2022-06-15 19:20:00|943.9|938.9|946.9|941.9|946.9|941.9|942.9|937.9|375
1655321100000|2022-06-15 19:25:00|946.5|941.5|949.9|944.9|950.2|945.2|946.5|941.5|384
1655321400000|2022-06-15 19:30:00|949|944|950.8|945.8|951.6|946.6|948.9|943.9|379
1655321700000|2022-06-15 19:35:00|950.9|945.9|946.6|941.6|951.1|946.1|945.6|940.6|591
1655322000000|2022-06-15 19:40:00|946.5|941.5|945.7|940.7|947.2|942.2|944.1|939.1|465
1655322300000|2022-06-15 19:45:00|945.9|940.9|946.4|941.4|946.4|941.4|943.9|938.9|379
1655322600000|2022-06-15 19:50:00|946.5|941.5|945.8|940.8|946.5|941.5|943.7|938.7|308
1655322900000|2022-06-15 19:55:00|945.9|940.9|944.6|939.6|946.3|941.3|943.1|938.1|286
1655323200000|2022-06-15 20:00:00|944.7|939.7|946.6|941.6|946.7|941.7|943.7|938.7|165
1655323500000|2022-06-15 20:05:00|945|940|947.3|942.3|947.3|942.3|944.9|939.9|92
1655323800000|2022-06-15 20:10:00|946.7|941.7|947|942|947.4|942.4|945.7|940.7|126
1655324100000|2022-06-15 20:15:00|947.1|942.1|947.2|942.2|947.4|942.4|945.6|940.6|79
1655324400000|2022-06-15 20:20:00|947.1|942.1|946.9|941.9|947.2|942.2|945.5|940.5|104
1655324700000|2022-06-15 20:25:00|947|942|946.2|941.2|947.1|942.1|945.5|940.5|48
1655325000000|2022-06-15 20:30:00|946.3|941.3|946.3|941.3|946.3|941.3|945.2|940.2|61
1655325300000|2022-06-15 20:35:00|945.6|940.6|946.3|941.3|946.3|941.3|944.8|939.8|38
1655325600000|2022-06-15 20:40:00|946.2|941.2|946.7|941.7|946.7|941.7|945.2|940.2|36
1655325900000|2022-06-15 20:45:00|946.6|941.6|946|941|946.8|941.8|944.9|939.9|79
1655326200000|2022-06-15 20:50:00|945.3|940.3|945.2|940.2|946.7|941.7|944.5|939.5|46
1655326500000|2022-06-15 20:55:00|945.3|940.3|947.9|936.9|948.3|940.3|945.3|935.4|41
1655330400000|2022-06-15 22:00:00|949|938|945.7|940.7|949.1|940.8|944.7|936.1|63
1655330700000|2022-06-15 22:05:00|946|941|945.7|940.7|946|941|944.9|939.9|30
1655331000000|2022-06-15 22:10:00|945.6|940.6|945.8|940.8|946.3|941.3|944.9|939.9|46
1655331300000|2022-06-15 22:15:00|945.7|940.7|946.4|941.4|946.4|941.4|944.7|939.7|65
1655331600000|2022-06-15 22:20:00|946.3|941.3|946.2|941.2|946.3|941.3|944.8|939.8|63
1655331900000|2022-06-15 22:25:00|946.1|941.1|946.3|941.3|946.6|941.6|945|940|32
1655332200000|2022-06-15 22:30:00|945.5|940.5|946.2|941.2|946.4|941.4|943.8|938.8|25
1655332500000|2022-06-15 22:35:00|946.1|941.1|946.1|941.1|946.4|941.4|944.9|939.9|35
1655332800000|2022-06-15 22:40:00|946|941|945.5|940.5|946.2|941.2|944.9|939.9|34
1655333100000|2022-06-15 22:45:00|945.4|940.4|945.2|940.2|945.6|940.6|944|939|48
1655333400000|2022-06-15 22:50:00|944.5|939.5|945.5|940.5|945.8|940.8|943.8|938.8|53
1655333700000|2022-06-15 22:55:00|945.4|940.4|945.3|940.3|945.6|940.6|944|939|40
1655334000000|2022-06-15 23:00:00|945.1|940.1|946.7|941.7|946.8|941.8|943.9|938.9|43
1655334300000|2022-06-15 23:05:00|946.6|941.6|946.8|941.8|947|942|945.9|940.9|56
1655334600000|2022-06-15 23:10:00|948.1|938.1|946.8|941.8|948.1|942.1|946.7|938.1|46
1655334900000|2022-06-15 23:15:00|946.9|941.9|946.4|941.4|948.2|941.9|944.9|938.7|45
1655335200000|2022-06-15 23:20:00|946.2|941.2|946.4|941.4|947.6|941.6|946.2|938.9|33
1655335500000|2022-06-15 23:25:00|946.3|941.3|946.6|941.6|947.6|941.8|944.1|939|47
1655335800000|2022-06-15 23:30:00|946.8|941.8|946.8|941.8|948.1|942.1|945.3|938|37
1655336100000|2022-06-15 23:35:00|947|942|947.4|942.4|948.5|942.4|946.5|938.1|35
1655336400000|2022-06-15 23:40:00|947.3|942.3|947.8|942.8|948.9|942.8|945.9|939.5|55
1655336700000|2022-06-15 23:45:00|947.6|942.6|948.2|943.2|949.4|943.3|946.6|939.1|97
1655337000000|2022-06-15 23:50:00|948.3|943.3|948.4|943.4|949.6|943.5|946.7|940.5|74
1655337300000|2022-06-15 23:55:00|948.3|943.3|948.8|943.8|949.9|943.8|947.5|940.6|97
1655337600000|2022-06-16 00:00:00|948.7|943.7|951|946|952.3|946.2|948.6|942.4|128
1655337900000|2022-06-16 00:05:00|950.9|945.9|951.7|946.7|951.9|946.9|950.7|945.7|80
1655338200000|2022-06-16 00:10:00|951.8|946.8|952.3|947.3|952.3|947.3|951.6|946.6|57
1655338500000|2022-06-16 00:15:00|952.4|947.4|951.6|946.6|952.4|947.4|951.6|946.6|43
1655338800000|2022-06-16 00:20:00|951.5|946.5|951.9|946.9|952.2|947.2|951.2|946.2|52
1655339100000|2022-06-16 00:25:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|82
1655339400000|2022-06-16 00:30:00|951.4|946.4|951.5|946.5|951.8|946.8|951.3|946.3|43
1655339700000|2022-06-16 00:35:00|951.4|946.4|950.8|945.8|951.6|946.6|950.7|945.7|27
1655340000000|2022-06-16 00:40:00|950.9|945.9|951.5|946.5|951.6|946.6|950.7|945.7|24
1655340300000|2022-06-16 00:45:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|27
1655340600000|2022-06-16 00:50:00|951.3|946.3|951.7|946.7|951.9|946.9|951.2|946.2|29
1655340900000|2022-06-16 00:55:00|951.6|946.6|951.4|946.4|952.3|947.3|951.1|946.1|92
1655341200000|2022-06-16 01:00:00|951.3|946.3|952.4|947.4|952.4|947.4|951.1|946.1|95
1655341500000|2022-06-16 01:05:00|952.5|947.5|952.7|947.7|952.9|947.9|952.3|947.3|86
1655341800000|2022-06-16 01:10:00|952.6|947.6|953.3|948.3|953.3|948.3|952.4|947.4|84
1655342100000|2022-06-16 01:15:00|953.2|948.2|952.6|947.6|953.4|948.4|952.3|947.3|61
1655342400000|2022-06-16 01:20:00|952.7|947.7|952.4|947.4|952.8|947.8|952.3|947.3|49
1655342700000|2022-06-16 01:25:00|952.5|947.5|952.8|947.8|952.9|947.9|951.6|946.6|79
1655343000000|2022-06-16 01:30:00|952.9|947.9|951.5|946.5|953|948|951.4|946.4|87
1655343300000|2022-06-16 01:35:00|951.4|946.4|950.2|945.2|951.7|946.7|950|945|84
1655343600000|2022-06-16 01:40:00|950.1|945.1|948.8|943.8|950.1|945.1|948.7|943.7|228
1655343900000|2022-06-16 01:45:00|948.9|943.9|949.2|944.2|949.5|944.5|948.6|943.6|83
1655344200000|2022-06-16 01:50:00|949.3|944.3|949.2|944.2|950|945|949.2|944.2|39
1655344500000|2022-06-16 01:55:00|949|944|948.7|943.7|949|944|947.8|942.8|71
1655344800000|2022-06-16 02:00:00|948.5|943.5|949.1|944.1|949.1|944.1|948.1|943.1|211
1655345100000|2022-06-16 02:05:00|949|944|948.2|943.2|949.1|944.1|948.2|943.2|59
1655345400000|2022-06-16 02:10:00|948.3|943.3|948.6|943.6|948.6|943.6|947.9|942.9|62
1655345700000|2022-06-16 02:15:00|948.5|943.5|948.3|943.3|949|944|948.3|943.3|81
1655346000000|2022-06-16 02:20:00|948.2|943.2|947.5|942.5|948.7|943.7|947.4|942.4|70
1655346300000|2022-06-16 02:25:00|947.4|942.4|947.2|942.2|947.7|942.7|946.8|941.8|103
1655346600000|2022-06-16 02:30:00|947.1|942.1|947.1|942.1|947.4|942.4|946.7|941.7|77
1655346900000|2022-06-16 02:35:00|947|942|947.5|942.5|947.5|942.5|946.2|941.2|80
1655347200000|2022-06-16 02:40:00|947.7|942.7|948.4|943.4|948.4|943.4|947.6|942.6|59
1655347500000|2022-06-16 02:45:00|948.5|943.5|948.6|943.6|948.8|943.8|948.2|943.2|46
1655347800000|2022-06-16 02:50:00|948.8|943.8|949|944|949.2|944.2|948.4|943.4|65
1655348100000|2022-06-16 02:55:00|949.1|944.1|949|944|949.2|944.2|948.5|943.5|40
1655348400000|2022-06-16 03:00:00|948.9|943.9|949|944|949.1|944.1|948.7|943.7|58
1655348700000|2022-06-16 03:05:00|948.9|943.9|949.4|944.4|949.5|944.5|948.9|943.9|36
1655349000000|2022-06-16 03:10:00|949.5|944.5|949.9|944.9|950|945|949.4|944.4|67
1655349300000|2022-06-16 03:15:00|950|945|949.8|944.8|950.2|945.2|949.7|944.7|78
1655349600000|2022-06-16 03:20:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|35
1655349900000|2022-06-16 03:25:00|950|945|950|945|950.2|945.2|950|945|54
1655350200000|2022-06-16 03:30:00|949.8|944.8|949.5|944.5|949.9|944.9|949.4|944.4|60
1655350500000|2022-06-16 03:35:00|949.2|944.2|948.8|943.8|949.3|944.3|948.7|943.7|44
1655350800000|2022-06-16 03:40:00|948.9|943.9|948.9|943.9|948.9|943.9|948.2|943.2|44
1655351100000|2022-06-16 03:45:00|948.8|943.8|949|944|949.5|944.5|948.2|943.2|53
1655351400000|2022-06-16 03:50:00|949.1|944.1|948.4|943.4|949.3|944.3|948.4|943.4|69
1655351700000|2022-06-16 03:55:00|948.6|943.6|948.7|943.7|948.8|943.8|948.2|943.2|39
1655352000000|2022-06-16 04:00:00|948.8|943.8|948.6|943.6|949.1|944.1|948.5|943.5|214
1655352300000|2022-06-16 04:05:00|948.5|943.5|948.3|943.3|948.7|943.7|948.2|943.2|81
1655352600000|2022-06-16 04:10:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|51
1655352900000|2022-06-16 04:15:00|948|943|947.6|942.6|948.2|943.2|947.6|942.6|28
1655353200000|2022-06-16 04:20:00|947.5|942.5|947.6|942.6|947.8|942.8|947.4|942.4|55
1655353500000|2022-06-16 04:25:00|947.5|942.5|948.1|943.1|948.2|943.2|947.5|942.5|35
1655353800000|2022-06-16 04:30:00|948.2|943.2|947|942|948.6|943.6|946.3|941.3|92
1655354100000|2022-06-16 04:35:00|947.1|942.1|947.2|942.2|947.2|942.2|946.5|941.5|49
1655354400000|2022-06-16 04:40:00|947.1|942.1|946.4|941.4|947.2|942.2|946.2|941.2|51
1655354700000|2022-06-16 04:45:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|26
1655355000000|2022-06-16 04:50:00|946.5|941.5|947|942|947|942|946.4|941.4|44
1655355300000|2022-06-16 04:55:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|48
1655355600000|2022-06-16 05:00:00|946.8|941.8|947.6|942.6|948|943|946.4|941.4|85
1655355900000|2022-06-16 05:05:00|947.7|942.7|947|942|947.7|942.7|946.7|941.7|63
1655356200000|2022-06-16 05:10:00|946.8|941.8|946.4|941.4|947.2|942.2|946.1|941.1|218
1655356500000|2022-06-16 05:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946|941|77
1655356800000|2022-06-16 05:20:00|947.3|942.3|947.1|942.1|947.7|942.7|947.1|942.1|78
1655357100000|2022-06-16 05:25:00|947|942|947|942|947.6|942.6|946.4|941.4|106
1655357400000|2022-06-16 05:30:00|946.9|941.9|945.7|940.7|947.1|942.1|945.7|940.7|285
1655357700000|2022-06-16 05:35:00|945.8|940.8|945.8|940.8|946|941|945.2|940.2|76
1655358000000|2022-06-16 05:40:00|946.1|941.1|946|941|946.2|941.2|945.7|940.7|57
1655358300000|2022-06-16 05:45:00|945.9|940.9|945.4|940.4|946.2|941.2|945|940|101
1655358600000|2022-06-16 05:50:00|945.5|940.5|945.4|940.4|945.6|940.6|944.9|939.9|398
1655358900000|2022-06-16 05:55:00|945.5|940.5|944.1|939.1|945.5|940.5|943.9|938.9|122
1655359200000|2022-06-16 06:00:00|944|939|944.1|939.1|945|940|944|939|205
1655359500000|2022-06-16 06:05:00|944.2|939.2|944.1|939.1|944.4|939.4|943.5|938.5|192
1655359800000|2022-06-16 06:10:00|944|939|944.1|939.1|944.4|939.4|943.4|938.4|147
1655360100000|2022-06-16 06:15:00|943.9|938.9|942.9|937.9|944.1|939.1|942.8|937.8|121
1655360400000|2022-06-16 06:20:00|942.8|937.8|942.8|937.8|943.6|938.6|942.4|937.4|168
1655360700000|2022-06-16 06:25:00|943.2|938.2|942.6|937.6|943.8|938.8|942.6|937.6|144
1655361000000|2022-06-16 06:30:00|942.5|937.5|939.8|934.8|942.6|937.6|939.6|934.6|142
1655361300000|2022-06-16 06:35:00|939.7|934.7|939.7|934.7|940.1|935.1|939|934|173
1655361600000|2022-06-16 06:40:00|939.6|934.6|938.5|933.5|939.6|934.6|938.2|933.2|209
1655361900000|2022-06-16 06:45:00|938.6|933.6|938.6|933.6|939.3|934.3|938.3|933.3|301
1655362200000|2022-06-16 06:50:00|938.5|933.5|939.3|934.3|940.3|935.3|938.3|933.3|222
1655362500000|2022-06-16 06:55:00|939.2|934.2|939.3|934.3|939.8|934.8|938.9|933.9|101
1655362800000|2022-06-16 07:00:00|939.2|934.2|935.7|930.7|939.2|934.2|935.7|930.7|105
1655363100000|2022-06-16 07:05:00|935.8|930.8|936.5|931.5|936.5|931.5|935.2|930.2|98
1655363400000|2022-06-16 07:10:00|936.6|931.6|935.8|930.8|936.6|931.6|934.7|929.7|113
1655363700000|2022-06-16 07:15:00|935.6|930.6|934.9|929.9|935.7|930.7|933.4|928.4|138
1655364000000|2022-06-16 07:20:00|934.8|929.8|934.7|929.7|935.2|930.2|934|929|93
1655364300000|2022-06-16 07:25:00|934.9|929.9|935.4|930.4|935.6|930.6|934.3|929.3|133
1655364600000|2022-06-16 07:30:00|935.5|930.5|934.8|929.8|938.4|933.4|934.1|929.1|330
1655364900000|2022-06-16 07:35:00|934.9|929.9|936.6|931.6|936.7|931.7|933.7|928.7|327
1655365200000|2022-06-16 07:40:00|936.4|931.4|934.1|929.1|936.5|931.5|933.7|928.7|194
1655365500000|2022-06-16 07:45:00|934.3|929.3|936.5|931.5|936.8|931.8|934|929|134
1655365800000|2022-06-16 07:50:00|936.4|931.4|937.6|932.6|937.7|932.7|935.6|930.6|187
1655366100000|2022-06-16 07:55:00|937.5|932.5|939.4|934.4|939.7|934.7|937|932|158
1655366400000|2022-06-16 08:00:00|939.6|934.6|940.3|935.3|940.8|935.8|938.2|933.2|149
1655366700000|2022-06-16 08:05:00|940.2|935.2|940.7|935.7|941.1|936.1|939.5|934.5|82
1655367000000|2022-06-16 08:10:00|940.6|935.6|941.4|936.4|941.6|936.6|939.5|934.5|108
1655367300000|2022-06-16 08:15:00|941.3|936.3|942.4|937.4|943|938|941.1|936.1|109
1655367600000|2022-06-16 08:20:00|942.3|937.3|941.6|936.6|942.3|937.3|941.1|936.1|149
1655367900000|2022-06-16 08:25:00|941.5|936.5|940.6|935.6|941.7|936.7|940.6|935.6|130
1655368200000|2022-06-16 08:30:00|940.5|935.5|937.9|932.9|940.7|935.7|937.7|932.7|110
1655368500000|2022-06-16 08:35:00|938|933|939.2|934.2|939.3|934.3|937.4|932.4|140
1655368800000|2022-06-16 08:40:00|939.1|934.1|938.1|933.1|939.2|934.2|938|933|209
1655369100000|2022-06-16 08:45:00|937.9|932.9|939.1|934.1|939.3|934.3|936.9|931.9|237
1655369400000|2022-06-16 08:50:00|938.7|933.7|940|935|940.3|935.3|938.2|933.2|218
1655369700000|2022-06-16 08:55:00|939.4|934.4|941|936|941.3|936.3|939.1|934.1|157
1655370000000|2022-06-16 09:00:00|940.8|935.8|938.6|933.6|941.2|936.2|938.6|933.6|113
1655370300000|2022-06-16 09:05:00|938.3|933.3|939.2|934.2|939.3|934.3|938|933|176
1655370600000|2022-06-16 09:10:00|939.1|934.1|939.7|934.7|940.2|935.2|938.8|933.8|180
1655370900000|2022-06-16 09:15:00|939.6|934.6|939.8|934.8|940.4|935.4|938.9|933.9|147
1655371200000|2022-06-16 09:20:00|939.9|934.9|938.9|933.9|940|935|938.9|933.9|124
1655371500000|2022-06-16 09:25:00|939.1|934.1|940|935|940.1|935.1|938.7|933.7|102
1655371800000|2022-06-16 09:30:00|939.9|934.9|939.7|934.7|940.5|935.5|939.4|934.4|138
1655372100000|2022-06-16 09:35:00|939.6|934.6|938.6|933.6|939.7|934.7|938.5|933.5|168
1655372400000|2022-06-16 09:40:00|938.5|933.5|937.6|932.6|938.8|933.8|937|932|125
1655372700000|2022-06-16 09:45:00|937.5|932.5|937.5|932.5|937.9|932.9|937.2|932.2|102
1655373000000|2022-06-16 09:50:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|92
1655373300000|2022-06-16 09:55:00|937.6|932.6|938.1|933.1|938.2|933.2|937.3|932.3|100
1655373600000|2022-06-16 10:00:00|938.3|933.3|939.6|934.6|940.1|935.1|937.9|932.9|145
1655373900000|2022-06-16 10:05:00|939.5|934.5|936.7|931.7|939.6|934.6|936.7|931.7|119
1655374200000|2022-06-16 10:10:00|936.8|931.8|936.1|931.1|937|932|935.8|930.8|203
1655374500000|2022-06-16 10:15:00|936|931|935.6|930.6|936.3|931.3|934.8|929.8|167
1655374800000|2022-06-16 10:20:00|935.8|930.8|934.5|929.5|936.3|931.3|934.5|929.5|189
1655375100000|2022-06-16 10:25:00|934.2|929.2|934.8|929.8|935.6|930.6|934.2|929.2|174
1655375400000|2022-06-16 10:30:00|934.7|929.7|934.1|929.1|935.2|930.2|933.9|928.9|81
1655375700000|2022-06-16 10:35:00|934.2|929.2|932.8|927.8|934.2|929.2|932.6|927.6|143
1655376000000|2022-06-16 10:40:00|932.9|927.9|933.6|928.6|933.7|928.7|931.9|926.9|148
1655376300000|2022-06-16 10:45:00|933.4|928.4|932.9|927.9|933.7|928.7|932.7|927.7|121
1655376600000|2022-06-16 10:50:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|159
1655376900000|2022-06-16 10:55:00|933.7|928.7|934|929|934.8|929.8|933.2|928.2|135
1655377200000|2022-06-16 11:00:00|933.9|928.9|933|928|934.1|929.1|931.3|926.3|295
1655377500000|2022-06-16 11:05:00|933.1|928.1|935.3|930.3|935.4|930.4|932.9|927.9|237
1655377800000|2022-06-16 11:10:00|935.1|930.1|935.1|930.1|935.7|930.7|934.7|929.7|166
1655378100000|2022-06-16 11:15:00|935.2|930.2|935|930|935.3|930.3|933.9|928.9|159
1655378400000|2022-06-16 11:20:00|935.1|930.1|936.1|931.1|936.1|931.1|934.9|929.9|130
1655378700000|2022-06-16 11:25:00|936.2|931.2|936.4|931.4|937.1|932.1|935.4|930.4|229
1655379000000|2022-06-16 11:30:00|936.3|931.3|936.4|931.4|937.1|932.1|936|931|259
1655379300000|2022-06-16 11:35:00|936.3|931.3|935.1|930.1|936.6|931.6|934.9|929.9|261
1655379600000|2022-06-16 11:40:00|935.2|930.2|933.9|928.9|935.2|930.2|933.4|928.4|197
1655379900000|2022-06-16 11:45:00|933.8|928.8|933.4|928.4|934|929|932.7|927.7|272
1655380200000|2022-06-16 11:50:00|933.5|928.5|933.7|928.7|934.2|929.2|932.5|927.5|245
1655380500000|2022-06-16 11:55:00|933.8|928.8|934.9|929.9|935.1|930.1|933.7|928.7|202
1655380800000|2022-06-16 12:00:00|935.1|930.1|937.8|932.8|937.8|932.8|934.7|929.7|239
1655381100000|2022-06-16 12:05:00|937.9|932.9|937.1|932.1|938|933|936.4|931.4|231
1655381400000|2022-06-16 12:10:00|937.2|932.2|937.5|932.5|937.8|932.8|936.2|931.2|175
1655381700000|2022-06-16 12:15:00|937.3|932.3|936.6|931.6|938|933|935|930|214
1655382000000|2022-06-16 12:20:00|935.3|930.3|939.5|934.5|940.2|935.2|935.3|930.3|223
1655382300000|2022-06-16 12:25:00|939.6|934.6|939|934|940.8|935.8|938.9|933.9|107
1655382600000|2022-06-16 12:30:00|939.1|934.1|944.3|939.3|945.6|940.6|938.9|933.9|286
1655382900000|2022-06-16 12:35:00|944.4|939.4|947|942|947.1|942.1|942.9|937.9|347
1655383200000|2022-06-16 12:40:00|946.6|941.6|946.3|941.3|946.9|941.9|942.7|937.7|242
1655383500000|2022-06-16 12:45:00|946.1|941.1|944.6|939.6|947|942|943.9|938.9|253
1655383800000|2022-06-16 12:50:00|944.5|939.5|946.3|941.3|947.6|942.6|944.5|939.5|189
1655384100000|2022-06-16 12:55:00|946.4|941.4|946.7|941.7|948.2|943.2|945.5|940.5|162
1655384400000|2022-06-16 13:00:00|946.6|941.6|947.7|942.7|950.1|945.1|946.4|941.4|152
1655384700000|2022-06-16 13:05:00|947.8|942.8|948.4|943.4|950.2|945.2|947.1|942.1|219
1655385000000|2022-06-16 13:10:00|948.3|943.3|948.6|943.6|949.6|944.6|947.9|942.9|165
1655385300000|2022-06-16 13:15:00|949.4|944.4|947.4|942.4|949.5|944.5|946.5|941.5|219
1655385600000|2022-06-16 13:20:00|947.3|942.3|948.2|943.2|949.4|944.4|947.3|942.3|180
1655385900000|2022-06-16 13:25:00|948.1|943.1|948.8|943.8|949.7|944.7|946.9|941.9|211
1655386200000|2022-06-16 13:30:00|948.9|943.9|948.7|943.7|952.3|947.3|948.1|943.1|380
1655386500000|2022-06-16 13:35:00|948.8|943.8|947.3|942.3|949.6|944.6|947.3|942.3|324
1655386800000|2022-06-16 13:40:00|947.4|942.4|948|943|949.1|944.1|946.9|941.9|257
1655387100000|2022-06-16 13:45:00|948.1|943.1|947.7|942.7|948.7|943.7|946.4|941.4|363
1655387400000|2022-06-16 13:50:00|947.8|942.8|948|943|949.3|944.3|947.3|942.3|269
1655387700000|2022-06-16 13:55:00|948.1|943.1|948.7|943.7|949.5|944.5|948.1|943.1|254
1655388000000|2022-06-16 14:00:00|948.9|943.9|948|943|950.8|945.8|947.8|942.8|389
1655388300000|2022-06-16 14:05:00|948.1|943.1|947.9|942.9|948.3|943.3|946.8|941.8|255
1655388600000|2022-06-16 14:10:00|948|943|946.3|941.3|949.2|944.2|946.1|941.1|215
1655388900000|2022-06-16 14:15:00|946.4|941.4|947.4|942.4|950|945|945.9|940.9|291
1655389200000|2022-06-16 14:20:00|947.5|942.5|952.3|947.3|952.6|947.6|947.5|942.5|231
1655389500000|2022-06-16 14:25:00|952.4|947.4|951.9|946.9|953.1|948.1|951.6|946.6|218
1655389800000|2022-06-16 14:30:00|952.3|947.3|951.8|946.8|953.2|948.2|951.6|946.6|340
1655390100000|2022-06-16 14:35:00|951.9|946.9|952.2|947.2|953.2|948.2|951.3|946.3|274
1655390400000|2022-06-16 14:40:00|952|947|948.6|943.6|952|947|948.2|943.2|215
1655390700000|2022-06-16 14:45:00|948.7|943.7|948.1|943.1|950.2|945.2|948|943|193
1655391000000|2022-06-16 14:50:00|948.2|943.2|949.8|944.8|950.2|945.2|947.8|942.8|225
1655391300000|2022-06-16 14:55:00|949.7|944.7|948.4|943.4|952.2|947.2|948.4|943.4|187
1655391600000|2022-06-16 15:00:00|948.3|943.3|950.1|945.1|950.3|945.3|947.9|942.9|309
1655391900000|2022-06-16 15:05:00|949.9|944.9|949.7|944.7|950.1|945.1|948.6|943.6|186
1655392200000|2022-06-16 15:10:00|949.6|944.6|951.1|946.1|951.2|946.2|949.5|944.5|274
1655392500000|2022-06-16 15:15:00|951.2|946.2|952.4|947.4|953.2|948.2|950.9|945.9|285
1655392800000|2022-06-16 15:20:00|952.2|947.2|953.9|948.9|953.9|948.9|952|947|260
1655393100000|2022-06-16 15:25:00|953.6|948.6|954.1|949.1|954.3|949.3|953|948|152
1655393400000|2022-06-16 15:30:00|954.2|949.2|953.1|948.1|954.2|949.2|952.4|947.4|230
1655393700000|2022-06-16 15:35:00|953|948|953.7|948.7|954|949|952.1|947.1|201
1655394000000|2022-06-16 15:40:00|953.8|948.8|954.3|949.3|954.3|949.3|952.9|947.9|246
1655394300000|2022-06-16 15:45:00|954.2|949.2|954.7|949.7|954.8|949.8|953.9|948.9|223
1655394600000|2022-06-16 15:50:00|954.8|949.8|956.5|951.5|956.9|951.9|954.7|949.7|229
1655394900000|2022-06-16 15:55:00|956.6|951.6|957|952|957.5|952.5|956.5|951.5|228
1655395200000|2022-06-16 16:00:00|957.1|952.1|956.7|951.7|958.3|953.3|955.8|950.8|213
1655395500000|2022-06-16 16:05:00|956.6|951.6|954|949|957.1|952.1|954|949|176
1655395800000|2022-06-16 16:10:00|954.1|949.1|954.9|949.9|955.3|950.3|953.9|948.9|171
1655396100000|2022-06-16 16:15:00|954.8|949.8|955.3|950.3|955.5|950.5|953.4|948.4|189
1655396400000|2022-06-16 16:20:00|955.4|950.4|955.5|950.5|956.3|951.3|954.6|949.6|134
1655396700000|2022-06-16 16:25:00|955.6|950.6|957.7|952.7|958|953|955.2|950.2|172
1655397000000|2022-06-16 16:30:00|957.5|952.5|955.8|950.8|957.6|952.6|954.8|949.8|176
1655397300000|2022-06-16 16:35:00|955.9|950.9|957.1|952.1|957.1|952.1|955.6|950.6|137
1655397600000|2022-06-16 16:40:00|957|952|957.9|952.9|957.9|952.9|956.1|951.1|184
1655397900000|2022-06-16 16:45:00|957.8|952.8|958.5|953.5|958.9|953.9|957.3|952.3|198
1655398200000|2022-06-16 16:50:00|958.4|953.4|959.1|954.1|959.3|954.3|957.8|952.8|256
1655398500000|2022-06-16 16:55:00|959.2|954.2|957.4|952.4|959.3|954.3|955.9|950.9|262
1655398800000|2022-06-16 17:00:00|957.5|952.5|958|953|958.7|953.7|957.3|952.3|236
1655399100000|2022-06-16 17:05:00|957.9|952.9|959.1|954.1|959.2|954.2|957.8|952.8|229
1655399400000|2022-06-16 17:10:00|959|954|958.6|953.6|959.2|954.2|958|953|196
1655399700000|2022-06-16 17:15:00|958.7|953.7|958.5|953.5|958.9|953.9|958|953|186
1655400000000|2022-06-16 17:20:00|958.6|953.6|957.7|952.7|958.7|953.7|956.8|951.8|164
1655400300000|2022-06-16 17:25:00|957.6|952.6|958.4|953.4|958.9|953.9|957.2|952.2|325
1655400600000|2022-06-16 17:30:00|958.3|953.3|957.6|952.6|958.3|953.3|956.9|951.9|294
1655400900000|2022-06-16 17:35:00|957.5|952.5|958.4|953.4|958.5|953.5|957.2|952.2|196
1655401200000|2022-06-16 17:40:00|958.3|953.3|957.6|952.6|958.6|953.6|957.5|952.5|170
1655401500000|2022-06-16 17:45:00|957.7|952.7|957.9|952.9|958|953|957.3|952.3|102
1655401800000|2022-06-16 17:50:00|957.8|952.8|958.1|953.1|958.3|953.3|957.6|952.6|123
1655402100000|2022-06-16 17:55:00|958|953|955.9|950.9|958|953|955.7|950.7|116
1655402400000|2022-06-16 18:00:00|955.8|950.8|955.1|950.1|955.8|950.8|954.8|949.8|113
1655402700000|2022-06-16 18:05:00|955|950|954.2|949.2|955.3|950.3|954.2|949.2|195
1655403000000|2022-06-16 18:10:00|954.3|949.3|954.9|949.9|955.3|950.3|954.2|949.2|164
1655403300000|2022-06-16 18:15:00|954.8|949.8|955.6|950.6|955.7|950.7|954.8|949.8|121
1655403600000|2022-06-16 18:20:00|955.7|950.7|955.3|950.3|956.2|951.2|955|950|89
1655403900000|2022-06-16 18:25:00|954.9|949.9|953.4|948.4|955.1|950.1|953.3|948.3|108
1655404200000|2022-06-16 18:30:00|953.2|948.2|952.3|947.3|953.5|948.5|951.9|946.9|97
1655404500000|2022-06-16 18:35:00|952.2|947.2|952.7|947.7|952.8|947.8|952.1|947.1|76
1655404800000|2022-06-16 18:40:00|952.8|947.8|954.8|949.8|954.8|949.8|952.7|947.7|116
1655405100000|2022-06-16 18:45:00|954.7|949.7|953.1|948.1|955.2|950.2|952.9|947.9|108
1655405400000|2022-06-16 18:50:00|953.2|948.2|952.6|947.6|953.8|948.8|952.6|947.6|126
1655405700000|2022-06-16 18:55:00|952.7|947.7|953.6|948.6|953.7|948.7|952.5|947.5|117
1655406000000|2022-06-16 19:00:00|953.5|948.5|954.2|949.2|954.3|949.3|953|948|125
1655406300000|2022-06-16 19:05:00|954.1|949.1|954.6|949.6|954.6|949.6|953.7|948.7|158
1655406600000|2022-06-16 19:10:00|954.5|949.5|955.1|950.1|955.4|950.4|954.4|949.4|154
1655406900000|2022-06-16 19:15:00|955.2|950.2|955.5|950.5|955.6|950.6|954.8|949.8|154
1655407200000|2022-06-16 19:20:00|955.3|950.3|955.6|950.6|956.2|951.2|955.3|950.3|94
1655407500000|2022-06-16 19:25:00|955.7|950.7|955.5|950.5|955.8|950.8|955.1|950.1|174
1655407800000|2022-06-16 19:30:00|955.3|950.3|955.2|950.2|955.7|950.7|954.8|949.8|151
1655408100000|2022-06-16 19:35:00|955.1|950.1|955.9|950.9|956|951|954.8|949.8|202
1655408400000|2022-06-16 19:40:00|955.8|950.8|955.8|950.8|956.6|951.6|955.3|950.3|118
1655408700000|2022-06-16 19:45:00|955.7|950.7|955.5|950.5|956|951|955.3|950.3|103
1655409000000|2022-06-16 19:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|130
1655409300000|2022-06-16 19:55:00|955.5|950.5|956|951|956.1|951.1|955.2|950.2|103
1655409600000|2022-06-16 20:00:00|956.1|951.1|956.6|951.6|957.1|952.1|955.6|950.6|83
1655409900000|2022-06-16 20:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956|951|70
1655410200000|2022-06-16 20:10:00|956.5|951.5|956.8|951.8|956.9|951.9|956|951|64
1655410500000|2022-06-16 20:15:00|956.9|951.9|956.5|951.5|956.9|951.9|956.1|951.1|58
1655410800000|2022-06-16 20:20:00|956.6|951.6|956|951|956.7|951.7|955.7|950.7|39
1655411100000|2022-06-16 20:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|63
1655411400000|2022-06-16 20:30:00|956|951|955.3|950.3|956.1|951.1|954.6|949.6|48
1655411700000|2022-06-16 20:35:00|955.4|950.4|955.4|950.4|955.7|950.7|955.2|950.2|49
1655412000000|2022-06-16 20:40:00|954.7|949.7|955.8|950.8|955.8|950.8|954.7|949.7|36
1655412300000|2022-06-16 20:45:00|955.9|950.9|956|951|956.5|951.5|955.3|950.3|71
1655412600000|2022-06-16 20:50:00|956.1|951.1|955.4|950.4|956.1|951.1|955.1|950.1|48
1655412900000|2022-06-16 20:55:00|955.5|950.5|957.7|946.7|959.6|951|955.1|945.5|68
1655416800000|2022-06-16 22:00:00|958.8|948.3|957.5|948.4|958.8|948.8|957.5|948.2|41
1655287200000|2022-06-15 10:00:00|953.6|948.6|952.8|947.8|954.1|949.1|952.2|947.2|104
1655287500000|2022-06-15 10:05:00|952.7|947.7|952.3|947.3|953.3|948.3|951.8|946.8|117
1655287800000|2022-06-15 10:10:00|952.4|947.4|953|948|953|948|951.7|946.7|56
1655288100000|2022-06-15 10:15:00|952.9|947.9|953.8|948.8|953.9|948.9|952.3|947.3|104
1655288400000|2022-06-15 10:20:00|953.9|948.9|954.1|949.1|954.3|949.3|953.6|948.6|90
1655288700000|2022-06-15 10:25:00|954|949|952.5|947.5|954|949|951.6|946.6|167
1655289000000|2022-06-15 10:30:00|952.4|947.4|952.9|947.9|954.2|949.2|952.2|947.2|158
1655289300000|2022-06-15 10:35:00|953|948|953.1|948.1|953.6|948.6|951.9|946.9|156
1655289600000|2022-06-15 10:40:00|953.2|948.2|952.6|947.6|953.9|948.9|952.5|947.5|184
1655289900000|2022-06-15 10:45:00|952.5|947.5|951.7|946.7|952.8|947.8|951.2|946.2|181
1655290200000|2022-06-15 10:50:00|951.8|946.8|952.3|947.3|952.4|947.4|951.6|946.6|134
1655290500000|2022-06-15 10:55:00|952.2|947.2|952.5|947.5|953.7|948.7|952.2|947.2|157
1655290800000|2022-06-15 11:00:00|952.3|947.3|952.8|947.8|953.8|948.8|951.7|946.7|139
1655291100000|2022-06-15 11:05:00|952.9|947.9|952.9|947.9|953.6|948.6|952.5|947.5|128
1655291400000|2022-06-15 11:10:00|952.6|947.6|954.1|949.1|954.6|949.6|952.6|947.6|110
1655291700000|2022-06-15 11:15:00|954|949|954.1|949.1|954.5|949.5|953.4|948.4|112
1655292000000|2022-06-15 11:20:00|954|949|954.9|949.9|955.6|950.6|953.6|948.6|112
1655292300000|2022-06-15 11:25:00|955|950|955.1|950.1|956.3|951.3|954.9|949.9|107
1655292600000|2022-06-15 11:30:00|955|950|954.6|949.6|955.8|950.8|954.6|949.6|113
1655292900000|2022-06-15 11:35:00|954.7|949.7|953.4|948.4|954.9|949.9|953.3|948.3|181
1655293200000|2022-06-15 11:40:00|953.5|948.5|953.5|948.5|954.4|949.4|953.1|948.1|377
1655293500000|2022-06-15 11:45:00|953.8|948.8|950.8|945.8|954.5|949.5|950.7|945.7|161
1655293800000|2022-06-15 11:50:00|950.9|945.9|951.2|946.2|952.2|947.2|950.2|945.2|158
1655294100000|2022-06-15 11:55:00|951.1|946.1|948.2|943.2|951.6|946.6|948.2|943.2|174
1655294400000|2022-06-15 12:00:00|948.4|943.4|948.6|943.6|950.2|945.2|947.8|942.8|283
1655294700000|2022-06-15 12:05:00|948.5|943.5|947.6|942.6|949.7|944.7|947.1|942.1|196
1655295000000|2022-06-15 12:10:00|947.7|942.7|945.8|940.8|949.1|944.1|945.7|939.1|369
1655295300000|2022-06-15 12:15:00|945.9|940.9|946.7|941.7|949.6|944.6|945.4|940.4|223
1655295600000|2022-06-15 12:20:00|946.3|941.3|945.9|940.9|947.7|942.7|943.4|938.4|355
1655295900000|2022-06-15 12:25:00|946|941|946.8|935.8|946.8|941.8|944.4|935.6|182
1655296200000|2022-06-15 12:30:00|947.3|936.3|950.8|945.8|951.3|946.3|946.5|935.8|284
1655296500000|2022-06-15 12:35:00|951.3|946.3|951|946|953|948|949.7|944.7|248
1655296800000|2022-06-15 12:40:00|951.7|946.7|951.7|946.7|953.9|948.9|950.2|945.2|227
1655297100000|2022-06-15 12:45:00|951.6|946.6|951.3|946.3|953.8|948.8|951.3|946.3|250
1655297400000|2022-06-15 12:50:00|951.2|946.2|950.9|945.9|952.1|947.1|950.2|945.2|305
1655297700000|2022-06-15 12:55:00|950.8|945.8|949.8|944.8|952|947|948.5|943.5|415
1655298000000|2022-06-15 13:00:00|950|945|948.1|943.1|950.9|945.9|947.2|942.2|384
1655298300000|2022-06-15 13:05:00|948.2|943.2|948.4|943.4|948.8|943.8|947.6|942.6|242
1655298600000|2022-06-15 13:10:00|948.5|943.5|946.9|941.9|949|944|946.3|941.3|239
1655298900000|2022-06-15 13:15:00|947|942|948.3|943.3|948.6|943.6|946.8|941.8|212
1655299200000|2022-06-15 13:20:00|948.4|943.4|945.4|940.4|948.5|943.5|945|940|232
1655299500000|2022-06-15 13:25:00|945.6|940.6|945.5|940.5|946|941|944.9|939.9|237
1655299800000|2022-06-15 13:30:00|945.4|940.4|943.5|938.5|946.5|941.5|943.3|938.3|362
1655300100000|2022-06-15 13:35:00|943.6|938.6|945.8|940.8|946.7|941.7|943.1|938.1|390
1655300400000|2022-06-15 13:40:00|946|941|944.8|939.8|947|942|944.8|939.8|401
1655300700000|2022-06-15 13:45:00|945|940|944.4|939.4|946|941|942|937|400
1655301000000|2022-06-15 13:50:00|944.5|939.5|941.3|936.3|945.5|940.5|941|936|317
1655301300000|2022-06-15 13:55:00|941.1|936.1|941.8|936.8|943|938|940.8|935.8|326
1655301600000|2022-06-15 14:00:00|941.2|936.2|941.9|936.9|943|938|941.2|936.2|409
1655301900000|2022-06-15 14:05:00|942.2|937.2|942.3|937.3|944.2|939.2|941.8|936.8|325
1655302200000|2022-06-15 14:10:00|942.4|937.4|941.2|936.2|944.3|939.3|941.1|936.1|335
1655302500000|2022-06-15 14:15:00|941.3|936.3|942.1|937.1|943.4|938.4|941|936|190
1655302800000|2022-06-15 14:20:00|941.9|936.9|943|938|943.2|938.2|941.7|936.7|261
1655303100000|2022-06-15 14:25:00|942.8|937.8|941.6|936.6|943.5|938.5|941.4|936.4|233
1655303400000|2022-06-15 14:30:00|941.5|936.5|942.7|937.7|942.8|937.8|941.2|936.2|228
1655303700000|2022-06-15 14:35:00|943.2|938.2|940.1|935.1|943.4|938.4|939.4|934.4|244
1655304000000|2022-06-15 14:40:00|940.2|935.2|939.1|934.1|941.6|936.6|938.6|933.6|199
1655304300000|2022-06-15 14:45:00|939.2|934.2|940|935|940|935|937.6|932.6|186
1655304600000|2022-06-15 14:50:00|940.1|935.1|939.3|934.3|940.9|935.9|938|933|115
1655304900000|2022-06-15 14:55:00|939.2|934.2|936.2|931.2|939.8|934.8|935.9|930.9|254
1655305200000|2022-06-15 15:00:00|936|931|938|933|938.4|933.4|936|931|238
1655305500000|2022-06-15 15:05:00|938.2|933.2|938.7|933.7|939.7|934.7|936.8|931.8|245
1655305800000|2022-06-15 15:10:00|938.1|933.1|938.8|933.8|940|935|937.6|932.6|211
1655306100000|2022-06-15 15:15:00|938.3|933.3|937.6|932.6|939.4|934.4|937.2|932.2|202
1655306400000|2022-06-15 15:20:00|937.2|932.2|938.5|933.5|938.6|933.6|937.1|932.1|188
1655306700000|2022-06-15 15:25:00|938.6|933.6|937.4|932.4|939.5|934.5|937.4|932.4|189
1655307000000|2022-06-15 15:30:00|937.5|932.5|936.2|931.2|938|933|935.7|930.7|195
1655307300000|2022-06-15 15:35:00|936.6|931.6|937|932|937.5|932.5|935.9|930.9|171
1655307600000|2022-06-15 15:40:00|936.9|931.9|937.3|932.3|938.1|933.1|936.5|931.5|162
1655307900000|2022-06-15 15:45:00|937.2|932.2|936.9|931.9|938.1|933.1|936.3|931.3|153
1655308200000|2022-06-15 15:50:00|936.8|931.8|936.4|931.4|937.6|932.6|935.6|930.6|158
1655308500000|2022-06-15 15:55:00|936.1|931.1|937|932|938.3|933.3|936|931|195
1655308800000|2022-06-15 16:00:00|937.1|932.1|938.9|933.9|939.4|934.4|936.6|931.6|143
1655309100000|2022-06-15 16:05:00|938.8|933.8|938.6|933.6|938.8|933.8|937|932|163
1655309400000|2022-06-15 16:10:00|938.3|933.3|938.8|933.8|939.4|934.4|937.8|932.8|162
1655309700000|2022-06-15 16:15:00|938.7|933.7|938|933|939.9|934.9|937.3|932.3|202
1655310000000|2022-06-15 16:20:00|938.3|933.3|937.9|932.9|938.7|933.7|937.1|932.1|162
1655310300000|2022-06-15 16:25:00|938|933|938|933|938.6|933.6|936.8|931.8|187
1655310600000|2022-06-15 16:30:00|937.9|932.9|937.5|932.5|938.9|933.9|936.8|931.8|204
1655310900000|2022-06-15 16:35:00|937.4|932.4|936.8|931.8|937.6|932.6|935.6|930.6|150
1655311200000|2022-06-15 16:40:00|936.9|931.9|936.9|931.9|937.5|932.5|935.7|930.7|131
1655311500000|2022-06-15 16:45:00|936.4|931.4|935.6|930.6|937.3|932.3|935|930|166
1655311800000|2022-06-15 16:50:00|935.8|930.8|935.3|930.3|937.1|932.1|934.8|929.8|162
1655312100000|2022-06-15 16:55:00|935.1|930.1|935.7|930.7|936.8|931.8|934.3|929.3|188
1655312400000|2022-06-15 17:00:00|935.6|930.6|935.8|930.8|936.2|931.2|935|930|188
1655312700000|2022-06-15 17:05:00|935.7|930.7|936.3|931.3|936.8|931.8|935.3|930.3|216
1655313000000|2022-06-15 17:10:00|935.9|930.9|936.6|931.6|937.1|932.1|935.5|930.5|172
1655313300000|2022-06-15 17:15:00|936.4|931.4|936.3|931.3|937.6|932.6|935.8|930.8|186
1655313600000|2022-06-15 17:20:00|936.4|931.4|936.4|931.4|937.1|932.1|935.6|930.6|145
1655313900000|2022-06-15 17:25:00|936.5|931.5|936.4|931.4|936.9|931.9|935.4|930.4|156
1655314200000|2022-06-15 17:30:00|936.3|931.3|934|929|936.7|931.7|933.6|928.6|182
1655314500000|2022-06-15 17:35:00|933.6|928.6|934.6|929.6|935.8|930.8|933.3|928.3|218
1655314800000|2022-06-15 17:40:00|934.5|929.5|934.3|929.3|936|931|934.3|929.3|162
1655315100000|2022-06-15 17:45:00|934.4|929.4|934.7|929.7|935.1|930.1|934.1|929.1|158
1655315400000|2022-06-15 17:50:00|934.6|929.6|936|931|936|931|934.2|929.2|123
1655315700000|2022-06-15 17:55:00|936.1|931.1|941.1|930.1|941.2|932.3|936|927.6|82
1655316000000|2022-06-15 18:00:00|938.9|927.9|934.5|923.5|944|934|933.9|922.9|1051
1655316300000|2022-06-15 18:05:00|934.3|923.3|936.8|925.8|937.7|926.7|932.3|921.3|997
1655316600000|2022-06-15 18:10:00|936.9|925.9|940.3|929.3|940.3|929.3|934.7|923.7|767
1655316900000|2022-06-15 18:15:00|940.2|929.2|941.7|931.8|943.5|933.1|938.5|927.5|805
1655317200000|2022-06-15 18:20:00|941.4|931.5|938.5|933.5|943.2|933.9|938.4|928.7|602
1655317500000|2022-06-15 18:25:00|938.8|933.8|937.2|932.2|941.2|936.2|936.5|931.5|368
1655317800000|2022-06-15 18:30:00|937.3|932.3|933.8|928.8|940.7|932.3|933.3|928.2|683
1655318100000|2022-06-15 18:35:00|933.7|928.7|941|936|941.2|936.2|932.5|927.5|488
1655318400000|2022-06-15 18:40:00|945.2|940.2|947.4|942.4|949.3|944.3|945.2|940.2|110
1655318700000|2022-06-15 18:45:00|947.7|942.7|944|939|949.3|944.3|942.3|937.3|1208
1655319000000|2022-06-15 18:50:00|944.2|939.2|941.4|936.4|946.8|941.8|939.9|934.9|1008
1655319300000|2022-06-15 18:55:00|941.6|936.6|940.6|935.6|944.5|939.5|938.1|933.1|1109
1655319600000|2022-06-15 19:00:00|941|936|941.1|936.1|944.2|939.2|939.2|934.2|998
1655319900000|2022-06-15 19:05:00|941.4|936.4|944.7|939.7|945.2|940.2|941.4|936.4|667
1655320200000|2022-06-15 19:10:00|944.8|939.8|943.3|938.3|946.3|941.3|941.6|936.6|695
1655320500000|2022-06-15 19:15:00|943.9|938.9|943.8|938.8|945|940|942.3|937.3|497
1655320800000|2022-06-15 19:20:00|943.9|938.9|946.9|941.9|946.9|941.9|942.9|937.9|375
1655321100000|2022-06-15 19:25:00|946.5|941.5|949.9|944.9|950.2|945.2|946.5|941.5|384
1655321400000|2022-06-15 19:30:00|949|944|950.8|945.8|951.6|946.6|948.9|943.9|379
1655321700000|2022-06-15 19:35:00|950.9|945.9|946.6|941.6|951.1|946.1|945.6|940.6|591
1655322000000|2022-06-15 19:40:00|946.5|941.5|945.7|940.7|947.2|942.2|944.1|939.1|465
1655322300000|2022-06-15 19:45:00|945.9|940.9|946.4|941.4|946.4|941.4|943.9|938.9|379
1655322600000|2022-06-15 19:50:00|946.5|941.5|945.8|940.8|946.5|941.5|943.7|938.7|308
1655322900000|2022-06-15 19:55:00|945.9|940.9|944.6|939.6|946.3|941.3|943.1|938.1|286
1655323200000|2022-06-15 20:00:00|944.7|939.7|946.6|941.6|946.7|941.7|943.7|938.7|165
1655323500000|2022-06-15 20:05:00|945|940|947.3|942.3|947.3|942.3|944.9|939.9|92
1655323800000|2022-06-15 20:10:00|946.7|941.7|947|942|947.4|942.4|945.7|940.7|126
1655324100000|2022-06-15 20:15:00|947.1|942.1|947.2|942.2|947.4|942.4|945.6|940.6|79
1655324400000|2022-06-15 20:20:00|947.1|942.1|946.9|941.9|947.2|942.2|945.5|940.5|104
1655324700000|2022-06-15 20:25:00|947|942|946.2|941.2|947.1|942.1|945.5|940.5|48
1655325000000|2022-06-15 20:30:00|946.3|941.3|946.3|941.3|946.3|941.3|945.2|940.2|61
1655325300000|2022-06-15 20:35:00|945.6|940.6|946.3|941.3|946.3|941.3|944.8|939.8|38
1655325600000|2022-06-15 20:40:00|946.2|941.2|946.7|941.7|946.7|941.7|945.2|940.2|36
1655325900000|2022-06-15 20:45:00|946.6|941.6|946|941|946.8|941.8|944.9|939.9|79
1655326200000|2022-06-15 20:50:00|945.3|940.3|945.2|940.2|946.7|941.7|944.5|939.5|46
1655326500000|2022-06-15 20:55:00|945.3|940.3|947.9|936.9|948.3|940.3|945.3|935.4|41
1655330400000|2022-06-15 22:00:00|949|938|945.7|940.7|949.1|940.8|944.7|936.1|63
1655330700000|2022-06-15 22:05:00|946|941|945.7|940.7|946|941|944.9|939.9|30
1655331000000|2022-06-15 22:10:00|945.6|940.6|945.8|940.8|946.3|941.3|944.9|939.9|46
1655331300000|2022-06-15 22:15:00|945.7|940.7|946.4|941.4|946.4|941.4|944.7|939.7|65
1655331600000|2022-06-15 22:20:00|946.3|941.3|946.2|941.2|946.3|941.3|944.8|939.8|63
1655331900000|2022-06-15 22:25:00|946.1|941.1|946.3|941.3|946.6|941.6|945|940|32
1655332200000|2022-06-15 22:30:00|945.5|940.5|946.2|941.2|946.4|941.4|943.8|938.8|25
1655332500000|2022-06-15 22:35:00|946.1|941.1|946.1|941.1|946.4|941.4|944.9|939.9|35
1655332800000|2022-06-15 22:40:00|946|941|945.5|940.5|946.2|941.2|944.9|939.9|34
1655333100000|2022-06-15 22:45:00|945.4|940.4|945.2|940.2|945.6|940.6|944|939|48
1655333400000|2022-06-15 22:50:00|944.5|939.5|945.5|940.5|945.8|940.8|943.8|938.8|53
1655333700000|2022-06-15 22:55:00|945.4|940.4|945.3|940.3|945.6|940.6|944|939|40
1655334000000|2022-06-15 23:00:00|945.1|940.1|946.7|941.7|946.8|941.8|943.9|938.9|43
1655334300000|2022-06-15 23:05:00|946.6|941.6|946.8|941.8|947|942|945.9|940.9|56
1655334600000|2022-06-15 23:10:00|948.1|938.1|946.8|941.8|948.1|942.1|946.7|938.1|46
1655334900000|2022-06-15 23:15:00|946.9|941.9|946.4|941.4|948.2|941.9|944.9|938.7|45
1655335200000|2022-06-15 23:20:00|946.2|941.2|946.4|941.4|947.6|941.6|946.2|938.9|33
1655335500000|2022-06-15 23:25:00|946.3|941.3|946.6|941.6|947.6|941.8|944.1|939|47
1655335800000|2022-06-15 23:30:00|946.8|941.8|946.8|941.8|948.1|942.1|945.3|938|37
1655336100000|2022-06-15 23:35:00|947|942|947.4|942.4|948.5|942.4|946.5|938.1|35
1655336400000|2022-06-15 23:40:00|947.3|942.3|947.8|942.8|948.9|942.8|945.9|939.5|55
1655336700000|2022-06-15 23:45:00|947.6|942.6|948.2|943.2|949.4|943.3|946.6|939.1|97
1655337000000|2022-06-15 23:50:00|948.3|943.3|948.4|943.4|949.6|943.5|946.7|940.5|74
1655337300000|2022-06-15 23:55:00|948.3|943.3|948.8|943.8|949.9|943.8|947.5|940.6|97
1655337600000|2022-06-16 00:00:00|948.7|943.7|951|946|952.3|946.2|948.6|942.4|128
1655337900000|2022-06-16 00:05:00|950.9|945.9|951.7|946.7|951.9|946.9|950.7|945.7|80
1655338200000|2022-06-16 00:10:00|951.8|946.8|952.3|947.3|952.3|947.3|951.6|946.6|57
1655338500000|2022-06-16 00:15:00|952.4|947.4|951.6|946.6|952.4|947.4|951.6|946.6|43
1655338800000|2022-06-16 00:20:00|951.5|946.5|951.9|946.9|952.2|947.2|951.2|946.2|52
1655339100000|2022-06-16 00:25:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|82
1655339400000|2022-06-16 00:30:00|951.4|946.4|951.5|946.5|951.8|946.8|951.3|946.3|43
1655339700000|2022-06-16 00:35:00|951.4|946.4|950.8|945.8|951.6|946.6|950.7|945.7|27
1655340000000|2022-06-16 00:40:00|950.9|945.9|951.5|946.5|951.6|946.6|950.7|945.7|24
1655340300000|2022-06-16 00:45:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|27
1655340600000|2022-06-16 00:50:00|951.3|946.3|951.7|946.7|951.9|946.9|951.2|946.2|29
1655340900000|2022-06-16 00:55:00|951.6|946.6|951.4|946.4|952.3|947.3|951.1|946.1|92
1655341200000|2022-06-16 01:00:00|951.3|946.3|952.4|947.4|952.4|947.4|951.1|946.1|95
1655341500000|2022-06-16 01:05:00|952.5|947.5|952.7|947.7|952.9|947.9|952.3|947.3|86
1655341800000|2022-06-16 01:10:00|952.6|947.6|953.3|948.3|953.3|948.3|952.4|947.4|84
1655342100000|2022-06-16 01:15:00|953.2|948.2|952.6|947.6|953.4|948.4|952.3|947.3|61
1655342400000|2022-06-16 01:20:00|952.7|947.7|952.4|947.4|952.8|947.8|952.3|947.3|49
1655342700000|2022-06-16 01:25:00|952.5|947.5|952.8|947.8|952.9|947.9|951.6|946.6|79
1655343000000|2022-06-16 01:30:00|952.9|947.9|951.5|946.5|953|948|951.4|946.4|87
1655343300000|2022-06-16 01:35:00|951.4|946.4|950.2|945.2|951.7|946.7|950|945|84
1655343600000|2022-06-16 01:40:00|950.1|945.1|948.8|943.8|950.1|945.1|948.7|943.7|228
1655343900000|2022-06-16 01:45:00|948.9|943.9|949.2|944.2|949.5|944.5|948.6|943.6|83
1655344200000|2022-06-16 01:50:00|949.3|944.3|949.2|944.2|950|945|949.2|944.2|39
1655344500000|2022-06-16 01:55:00|949|944|948.7|943.7|949|944|947.8|942.8|71
1655344800000|2022-06-16 02:00:00|948.5|943.5|949.1|944.1|949.1|944.1|948.1|943.1|211
1655345100000|2022-06-16 02:05:00|949|944|948.2|943.2|949.1|944.1|948.2|943.2|59
1655345400000|2022-06-16 02:10:00|948.3|943.3|948.6|943.6|948.6|943.6|947.9|942.9|62
1655345700000|2022-06-16 02:15:00|948.5|943.5|948.3|943.3|949|944|948.3|943.3|81
1655346000000|2022-06-16 02:20:00|948.2|943.2|947.5|942.5|948.7|943.7|947.4|942.4|70
1655346300000|2022-06-16 02:25:00|947.4|942.4|947.2|942.2|947.7|942.7|946.8|941.8|103
1655346600000|2022-06-16 02:30:00|947.1|942.1|947.1|942.1|947.4|942.4|946.7|941.7|77
1655346900000|2022-06-16 02:35:00|947|942|947.5|942.5|947.5|942.5|946.2|941.2|80
1655347200000|2022-06-16 02:40:00|947.7|942.7|948.4|943.4|948.4|943.4|947.6|942.6|59
1655347500000|2022-06-16 02:45:00|948.5|943.5|948.6|943.6|948.8|943.8|948.2|943.2|46
1655347800000|2022-06-16 02:50:00|948.8|943.8|949|944|949.2|944.2|948.4|943.4|65
1655348100000|2022-06-16 02:55:00|949.1|944.1|949|944|949.2|944.2|948.5|943.5|40
1655348400000|2022-06-16 03:00:00|948.9|943.9|949|944|949.1|944.1|948.7|943.7|58
1655348700000|2022-06-16 03:05:00|948.9|943.9|949.4|944.4|949.5|944.5|948.9|943.9|36
1655349000000|2022-06-16 03:10:00|949.5|944.5|949.9|944.9|950|945|949.4|944.4|67
1655349300000|2022-06-16 03:15:00|950|945|949.8|944.8|950.2|945.2|949.7|944.7|78
1655349600000|2022-06-16 03:20:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|35
1655349900000|2022-06-16 03:25:00|950|945|950|945|950.2|945.2|950|945|54
1655350200000|2022-06-16 03:30:00|949.8|944.8|949.5|944.5|949.9|944.9|949.4|944.4|60
1655350500000|2022-06-16 03:35:00|949.2|944.2|948.8|943.8|949.3|944.3|948.7|943.7|44
1655350800000|2022-06-16 03:40:00|948.9|943.9|948.9|943.9|948.9|943.9|948.2|943.2|44
1655351100000|2022-06-16 03:45:00|948.8|943.8|949|944|949.5|944.5|948.2|943.2|53
1655351400000|2022-06-16 03:50:00|949.1|944.1|948.4|943.4|949.3|944.3|948.4|943.4|69
1655351700000|2022-06-16 03:55:00|948.6|943.6|948.7|943.7|948.8|943.8|948.2|943.2|39
1655352000000|2022-06-16 04:00:00|948.8|943.8|948.6|943.6|949.1|944.1|948.5|943.5|214
1655352300000|2022-06-16 04:05:00|948.5|943.5|948.3|943.3|948.7|943.7|948.2|943.2|81
1655352600000|2022-06-16 04:10:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|51
1655352900000|2022-06-16 04:15:00|948|943|947.6|942.6|948.2|943.2|947.6|942.6|28
1655353200000|2022-06-16 04:20:00|947.5|942.5|947.6|942.6|947.8|942.8|947.4|942.4|55
1655353500000|2022-06-16 04:25:00|947.5|942.5|948.1|943.1|948.2|943.2|947.5|942.5|35
1655353800000|2022-06-16 04:30:00|948.2|943.2|947|942|948.6|943.6|946.3|941.3|92
1655354100000|2022-06-16 04:35:00|947.1|942.1|947.2|942.2|947.2|942.2|946.5|941.5|49
1655354400000|2022-06-16 04:40:00|947.1|942.1|946.4|941.4|947.2|942.2|946.2|941.2|51
1655354700000|2022-06-16 04:45:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|26
1655355000000|2022-06-16 04:50:00|946.5|941.5|947|942|947|942|946.4|941.4|44
1655355300000|2022-06-16 04:55:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|48
1655355600000|2022-06-16 05:00:00|946.8|941.8|947.6|942.6|948|943|946.4|941.4|85
1655355900000|2022-06-16 05:05:00|947.7|942.7|947|942|947.7|942.7|946.7|941.7|63
1655356200000|2022-06-16 05:10:00|946.8|941.8|946.4|941.4|947.2|942.2|946.1|941.1|218
1655356500000|2022-06-16 05:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946|941|77
1655356800000|2022-06-16 05:20:00|947.3|942.3|947.1|942.1|947.7|942.7|947.1|942.1|78
1655357100000|2022-06-16 05:25:00|947|942|947|942|947.6|942.6|946.4|941.4|106
1655357400000|2022-06-16 05:30:00|946.9|941.9|945.7|940.7|947.1|942.1|945.7|940.7|285
1655357700000|2022-06-16 05:35:00|945.8|940.8|945.8|940.8|946|941|945.2|940.2|76
1655358000000|2022-06-16 05:40:00|946.1|941.1|946|941|946.2|941.2|945.7|940.7|57
1655358300000|2022-06-16 05:45:00|945.9|940.9|945.4|940.4|946.2|941.2|945|940|101
1655358600000|2022-06-16 05:50:00|945.5|940.5|945.4|940.4|945.6|940.6|944.9|939.9|398
1655358900000|2022-06-16 05:55:00|945.5|940.5|944.1|939.1|945.5|940.5|943.9|938.9|122
1655359200000|2022-06-16 06:00:00|944|939|944.1|939.1|945|940|944|939|205
1655359500000|2022-06-16 06:05:00|944.2|939.2|944.1|939.1|944.4|939.4|943.5|938.5|192
1655359800000|2022-06-16 06:10:00|944|939|944.1|939.1|944.4|939.4|943.4|938.4|147
1655360100000|2022-06-16 06:15:00|943.9|938.9|942.9|937.9|944.1|939.1|942.8|937.8|121
1655360400000|2022-06-16 06:20:00|942.8|937.8|942.8|937.8|943.6|938.6|942.4|937.4|168
1655360700000|2022-06-16 06:25:00|943.2|938.2|942.6|937.6|943.8|938.8|942.6|937.6|144
1655361000000|2022-06-16 06:30:00|942.5|937.5|939.8|934.8|942.6|937.6|939.6|934.6|142
1655361300000|2022-06-16 06:35:00|939.7|934.7|939.7|934.7|940.1|935.1|939|934|173
1655361600000|2022-06-16 06:40:00|939.6|934.6|938.5|933.5|939.6|934.6|938.2|933.2|209
1655361900000|2022-06-16 06:45:00|938.6|933.6|938.6|933.6|939.3|934.3|938.3|933.3|301
1655362200000|2022-06-16 06:50:00|938.5|933.5|939.3|934.3|940.3|935.3|938.3|933.3|222
1655362500000|2022-06-16 06:55:00|939.2|934.2|939.3|934.3|939.8|934.8|938.9|933.9|101
1655362800000|2022-06-16 07:00:00|939.2|934.2|935.7|930.7|939.2|934.2|935.7|930.7|105
1655363100000|2022-06-16 07:05:00|935.8|930.8|936.5|931.5|936.5|931.5|935.2|930.2|98
1655363400000|2022-06-16 07:10:00|936.6|931.6|935.8|930.8|936.6|931.6|934.7|929.7|113
1655363700000|2022-06-16 07:15:00|935.6|930.6|934.9|929.9|935.7|930.7|933.4|928.4|138
1655364000000|2022-06-16 07:20:00|934.8|929.8|934.7|929.7|935.2|930.2|934|929|93
1655364300000|2022-06-16 07:25:00|934.9|929.9|935.4|930.4|935.6|930.6|934.3|929.3|133
1655364600000|2022-06-16 07:30:00|935.5|930.5|934.8|929.8|938.4|933.4|934.1|929.1|330
1655364900000|2022-06-16 07:35:00|934.9|929.9|936.6|931.6|936.7|931.7|933.7|928.7|327
1655365200000|2022-06-16 07:40:00|936.4|931.4|934.1|929.1|936.5|931.5|933.7|928.7|194
1655365500000|2022-06-16 07:45:00|934.3|929.3|936.5|931.5|936.8|931.8|934|929|134
1655365800000|2022-06-16 07:50:00|936.4|931.4|937.6|932.6|937.7|932.7|935.6|930.6|187
1655366100000|2022-06-16 07:55:00|937.5|932.5|939.4|934.4|939.7|934.7|937|932|158
1655366400000|2022-06-16 08:00:00|939.6|934.6|940.3|935.3|940.8|935.8|938.2|933.2|149
1655366700000|2022-06-16 08:05:00|940.2|935.2|940.7|935.7|941.1|936.1|939.5|934.5|82
1655367000000|2022-06-16 08:10:00|940.6|935.6|941.4|936.4|941.6|936.6|939.5|934.5|108
1655367300000|2022-06-16 08:15:00|941.3|936.3|942.4|937.4|943|938|941.1|936.1|109
1655367600000|2022-06-16 08:20:00|942.3|937.3|941.6|936.6|942.3|937.3|941.1|936.1|149
1655367900000|2022-06-16 08:25:00|941.5|936.5|940.6|935.6|941.7|936.7|940.6|935.6|130
1655368200000|2022-06-16 08:30:00|940.5|935.5|937.9|932.9|940.7|935.7|937.7|932.7|110
1655368500000|2022-06-16 08:35:00|938|933|939.2|934.2|939.3|934.3|937.4|932.4|140
1655368800000|2022-06-16 08:40:00|939.1|934.1|938.1|933.1|939.2|934.2|938|933|209
1655369100000|2022-06-16 08:45:00|937.9|932.9|939.1|934.1|939.3|934.3|936.9|931.9|237
1655369400000|2022-06-16 08:50:00|938.7|933.7|940|935|940.3|935.3|938.2|933.2|218
1655369700000|2022-06-16 08:55:00|939.4|934.4|941|936|941.3|936.3|939.1|934.1|157
1655370000000|2022-06-16 09:00:00|940.8|935.8|938.6|933.6|941.2|936.2|938.6|933.6|113
1655370300000|2022-06-16 09:05:00|938.3|933.3|939.2|934.2|939.3|934.3|938|933|176
1655370600000|2022-06-16 09:10:00|939.1|934.1|939.7|934.7|940.2|935.2|938.8|933.8|180
1655370900000|2022-06-16 09:15:00|939.6|934.6|939.8|934.8|940.4|935.4|938.9|933.9|147
1655371200000|2022-06-16 09:20:00|939.9|934.9|938.9|933.9|940|935|938.9|933.9|124
1655371500000|2022-06-16 09:25:00|939.1|934.1|940|935|940.1|935.1|938.7|933.7|102
1655371800000|2022-06-16 09:30:00|939.9|934.9|939.7|934.7|940.5|935.5|939.4|934.4|138
1655372100000|2022-06-16 09:35:00|939.6|934.6|938.6|933.6|939.7|934.7|938.5|933.5|168
1655372400000|2022-06-16 09:40:00|938.5|933.5|937.6|932.6|938.8|933.8|937|932|125
1655372700000|2022-06-16 09:45:00|937.5|932.5|937.5|932.5|937.9|932.9|937.2|932.2|102
1655373000000|2022-06-16 09:50:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|92
1655373300000|2022-06-16 09:55:00|937.6|932.6|938.1|933.1|938.2|933.2|937.3|932.3|100
1655373600000|2022-06-16 10:00:00|938.3|933.3|939.6|934.6|940.1|935.1|937.9|932.9|145
1655373900000|2022-06-16 10:05:00|939.5|934.5|936.7|931.7|939.6|934.6|936.7|931.7|119
1655374200000|2022-06-16 10:10:00|936.8|931.8|936.1|931.1|937|932|935.8|930.8|203
1655374500000|2022-06-16 10:15:00|936|931|935.6|930.6|936.3|931.3|934.8|929.8|167
1655374800000|2022-06-16 10:20:00|935.8|930.8|934.5|929.5|936.3|931.3|934.5|929.5|189
1655375100000|2022-06-16 10:25:00|934.2|929.2|934.8|929.8|935.6|930.6|934.2|929.2|174
1655375400000|2022-06-16 10:30:00|934.7|929.7|934.1|929.1|935.2|930.2|933.9|928.9|81
1655375700000|2022-06-16 10:35:00|934.2|929.2|932.8|927.8|934.2|929.2|932.6|927.6|143
1655376000000|2022-06-16 10:40:00|932.9|927.9|933.6|928.6|933.7|928.7|931.9|926.9|148
1655376300000|2022-06-16 10:45:00|933.4|928.4|932.9|927.9|933.7|928.7|932.7|927.7|121
1655376600000|2022-06-16 10:50:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|159
1655376900000|2022-06-16 10:55:00|933.7|928.7|934|929|934.8|929.8|933.2|928.2|135
1655377200000|2022-06-16 11:00:00|933.9|928.9|933|928|934.1|929.1|931.3|926.3|295
1655377500000|2022-06-16 11:05:00|933.1|928.1|935.3|930.3|935.4|930.4|932.9|927.9|237
1655377800000|2022-06-16 11:10:00|935.1|930.1|935.1|930.1|935.7|930.7|934.7|929.7|166
1655378100000|2022-06-16 11:15:00|935.2|930.2|935|930|935.3|930.3|933.9|928.9|159
1655378400000|2022-06-16 11:20:00|935.1|930.1|936.1|931.1|936.1|931.1|934.9|929.9|130
1655378700000|2022-06-16 11:25:00|936.2|931.2|936.4|931.4|937.1|932.1|935.4|930.4|229
1655379000000|2022-06-16 11:30:00|936.3|931.3|936.4|931.4|937.1|932.1|936|931|259
1655379300000|2022-06-16 11:35:00|936.3|931.3|935.1|930.1|936.6|931.6|934.9|929.9|261
1655379600000|2022-06-16 11:40:00|935.2|930.2|933.9|928.9|935.2|930.2|933.4|928.4|197
1655379900000|2022-06-16 11:45:00|933.8|928.8|933.4|928.4|934|929|932.7|927.7|272
1655380200000|2022-06-16 11:50:00|933.5|928.5|933.7|928.7|934.2|929.2|932.5|927.5|245
1655380500000|2022-06-16 11:55:00|933.8|928.8|934.9|929.9|935.1|930.1|933.7|928.7|202
1655380800000|2022-06-16 12:00:00|935.1|930.1|937.8|932.8|937.8|932.8|934.7|929.7|239
1655381100000|2022-06-16 12:05:00|937.9|932.9|937.1|932.1|938|933|936.4|931.4|231
1655381400000|2022-06-16 12:10:00|937.2|932.2|937.5|932.5|937.8|932.8|936.2|931.2|175
1655381700000|2022-06-16 12:15:00|937.3|932.3|936.6|931.6|938|933|935|930|214
1655382000000|2022-06-16 12:20:00|935.3|930.3|939.5|934.5|940.2|935.2|935.3|930.3|223
1655382300000|2022-06-16 12:25:00|939.6|934.6|939|934|940.8|935.8|938.9|933.9|107
1655382600000|2022-06-16 12:30:00|939.1|934.1|944.3|939.3|945.6|940.6|938.9|933.9|286
1655382900000|2022-06-16 12:35:00|944.4|939.4|947|942|947.1|942.1|942.9|937.9|347
1655383200000|2022-06-16 12:40:00|946.6|941.6|946.3|941.3|946.9|941.9|942.7|937.7|242
1655383500000|2022-06-16 12:45:00|946.1|941.1|944.6|939.6|947|942|943.9|938.9|253
1655383800000|2022-06-16 12:50:00|944.5|939.5|946.3|941.3|947.6|942.6|944.5|939.5|189
1655384100000|2022-06-16 12:55:00|946.4|941.4|946.7|941.7|948.2|943.2|945.5|940.5|162
1655384400000|2022-06-16 13:00:00|946.6|941.6|947.7|942.7|950.1|945.1|946.4|941.4|152
1655384700000|2022-06-16 13:05:00|947.8|942.8|948.4|943.4|950.2|945.2|947.1|942.1|219
1655385000000|2022-06-16 13:10:00|948.3|943.3|948.6|943.6|949.6|944.6|947.9|942.9|165
1655385300000|2022-06-16 13:15:00|949.4|944.4|947.4|942.4|949.5|944.5|946.5|941.5|219
1655385600000|2022-06-16 13:20:00|947.3|942.3|948.2|943.2|949.4|944.4|947.3|942.3|180
1655385900000|2022-06-16 13:25:00|948.1|943.1|948.8|943.8|949.7|944.7|946.9|941.9|211
1655386200000|2022-06-16 13:30:00|948.9|943.9|948.7|943.7|952.3|947.3|948.1|943.1|380
1655386500000|2022-06-16 13:35:00|948.8|943.8|947.3|942.3|949.6|944.6|947.3|942.3|324
1655386800000|2022-06-16 13:40:00|947.4|942.4|948|943|949.1|944.1|946.9|941.9|257
1655387100000|2022-06-16 13:45:00|948.1|943.1|947.7|942.7|948.7|943.7|946.4|941.4|363
1655387400000|2022-06-16 13:50:00|947.8|942.8|948|943|949.3|944.3|947.3|942.3|269
1655387700000|2022-06-16 13:55:00|948.1|943.1|948.7|943.7|949.5|944.5|948.1|943.1|254
1655388000000|2022-06-16 14:00:00|948.9|943.9|948|943|950.8|945.8|947.8|942.8|389
1655388300000|2022-06-16 14:05:00|948.1|943.1|947.9|942.9|948.3|943.3|946.8|941.8|255
1655388600000|2022-06-16 14:10:00|948|943|946.3|941.3|949.2|944.2|946.1|941.1|215
1655388900000|2022-06-16 14:15:00|946.4|941.4|947.4|942.4|950|945|945.9|940.9|291
1655389200000|2022-06-16 14:20:00|947.5|942.5|952.3|947.3|952.6|947.6|947.5|942.5|231
1655389500000|2022-06-16 14:25:00|952.4|947.4|951.9|946.9|953.1|948.1|951.6|946.6|218
1655389800000|2022-06-16 14:30:00|952.3|947.3|951.8|946.8|953.2|948.2|951.6|946.6|340
1655390100000|2022-06-16 14:35:00|951.9|946.9|952.2|947.2|953.2|948.2|951.3|946.3|274
1655390400000|2022-06-16 14:40:00|952|947|948.6|943.6|952|947|948.2|943.2|215
1655390700000|2022-06-16 14:45:00|948.7|943.7|948.1|943.1|950.2|945.2|948|943|193
1655391000000|2022-06-16 14:50:00|948.2|943.2|949.8|944.8|950.2|945.2|947.8|942.8|225
1655391300000|2022-06-16 14:55:00|949.7|944.7|948.4|943.4|952.2|947.2|948.4|943.4|187
1655391600000|2022-06-16 15:00:00|948.3|943.3|950.1|945.1|950.3|945.3|947.9|942.9|309
1655391900000|2022-06-16 15:05:00|949.9|944.9|949.7|944.7|950.1|945.1|948.6|943.6|186
1655392200000|2022-06-16 15:10:00|949.6|944.6|951.1|946.1|951.2|946.2|949.5|944.5|274
1655392500000|2022-06-16 15:15:00|951.2|946.2|952.4|947.4|953.2|948.2|950.9|945.9|285
1655392800000|2022-06-16 15:20:00|952.2|947.2|953.9|948.9|953.9|948.9|952|947|260
1655393100000|2022-06-16 15:25:00|953.6|948.6|954.1|949.1|954.3|949.3|953|948|152
1655393400000|2022-06-16 15:30:00|954.2|949.2|953.1|948.1|954.2|949.2|952.4|947.4|230
1655393700000|2022-06-16 15:35:00|953|948|953.7|948.7|954|949|952.1|947.1|201
1655394000000|2022-06-16 15:40:00|953.8|948.8|954.3|949.3|954.3|949.3|952.9|947.9|246
1655394300000|2022-06-16 15:45:00|954.2|949.2|954.7|949.7|954.8|949.8|953.9|948.9|223
1655394600000|2022-06-16 15:50:00|954.8|949.8|956.5|951.5|956.9|951.9|954.7|949.7|229
1655394900000|2022-06-16 15:55:00|956.6|951.6|957|952|957.5|952.5|956.5|951.5|228
1655395200000|2022-06-16 16:00:00|957.1|952.1|956.7|951.7|958.3|953.3|955.8|950.8|213
1655395500000|2022-06-16 16:05:00|956.6|951.6|954|949|957.1|952.1|954|949|176
1655395800000|2022-06-16 16:10:00|954.1|949.1|954.9|949.9|955.3|950.3|953.9|948.9|171
1655396100000|2022-06-16 16:15:00|954.8|949.8|955.3|950.3|955.5|950.5|953.4|948.4|189
1655396400000|2022-06-16 16:20:00|955.4|950.4|955.5|950.5|956.3|951.3|954.6|949.6|134
1655396700000|2022-06-16 16:25:00|955.6|950.6|957.7|952.7|958|953|955.2|950.2|172
1655397000000|2022-06-16 16:30:00|957.5|952.5|955.8|950.8|957.6|952.6|954.8|949.8|176
1655397300000|2022-06-16 16:35:00|955.9|950.9|957.1|952.1|957.1|952.1|955.6|950.6|137
1655397600000|2022-06-16 16:40:00|957|952|957.9|952.9|957.9|952.9|956.1|951.1|184
1655397900000|2022-06-16 16:45:00|957.8|952.8|958.5|953.5|958.9|953.9|957.3|952.3|198
1655398200000|2022-06-16 16:50:00|958.4|953.4|959.1|954.1|959.3|954.3|957.8|952.8|256
1655398500000|2022-06-16 16:55:00|959.2|954.2|957.4|952.4|959.3|954.3|955.9|950.9|262
1655398800000|2022-06-16 17:00:00|957.5|952.5|958|953|958.7|953.7|957.3|952.3|236
1655399100000|2022-06-16 17:05:00|957.9|952.9|959.1|954.1|959.2|954.2|957.8|952.8|229
1655399400000|2022-06-16 17:10:00|959|954|958.6|953.6|959.2|954.2|958|953|196
1655399700000|2022-06-16 17:15:00|958.7|953.7|958.5|953.5|958.9|953.9|958|953|186
1655400000000|2022-06-16 17:20:00|958.6|953.6|957.7|952.7|958.7|953.7|956.8|951.8|164
1655400300000|2022-06-16 17:25:00|957.6|952.6|958.4|953.4|958.9|953.9|957.2|952.2|325
1655400600000|2022-06-16 17:30:00|958.3|953.3|957.6|952.6|958.3|953.3|956.9|951.9|294
1655400900000|2022-06-16 17:35:00|957.5|952.5|958.4|953.4|958.5|953.5|957.2|952.2|196
1655401200000|2022-06-16 17:40:00|958.3|953.3|957.6|952.6|958.6|953.6|957.5|952.5|170
1655401500000|2022-06-16 17:45:00|957.7|952.7|957.9|952.9|958|953|957.3|952.3|102
1655401800000|2022-06-16 17:50:00|957.8|952.8|958.1|953.1|958.3|953.3|957.6|952.6|123
1655402100000|2022-06-16 17:55:00|958|953|955.9|950.9|958|953|955.7|950.7|116
1655402400000|2022-06-16 18:00:00|955.8|950.8|955.1|950.1|955.8|950.8|954.8|949.8|113
1655402700000|2022-06-16 18:05:00|955|950|954.2|949.2|955.3|950.3|954.2|949.2|195
1655403000000|2022-06-16 18:10:00|954.3|949.3|954.9|949.9|955.3|950.3|954.2|949.2|164
1655403300000|2022-06-16 18:15:00|954.8|949.8|955.6|950.6|955.7|950.7|954.8|949.8|121
1655403600000|2022-06-16 18:20:00|955.7|950.7|955.3|950.3|956.2|951.2|955|950|89
1655403900000|2022-06-16 18:25:00|954.9|949.9|953.4|948.4|955.1|950.1|953.3|948.3|108
1655404200000|2022-06-16 18:30:00|953.2|948.2|952.3|947.3|953.5|948.5|951.9|946.9|97
1655404500000|2022-06-16 18:35:00|952.2|947.2|952.7|947.7|952.8|947.8|952.1|947.1|76
1655404800000|2022-06-16 18:40:00|952.8|947.8|954.8|949.8|954.8|949.8|952.7|947.7|116
1655405100000|2022-06-16 18:45:00|954.7|949.7|953.1|948.1|955.2|950.2|952.9|947.9|108
1655405400000|2022-06-16 18:50:00|953.2|948.2|952.6|947.6|953.8|948.8|952.6|947.6|126
1655405700000|2022-06-16 18:55:00|952.7|947.7|953.6|948.6|953.7|948.7|952.5|947.5|117
1655406000000|2022-06-16 19:00:00|953.5|948.5|954.2|949.2|954.3|949.3|953|948|125
1655406300000|2022-06-16 19:05:00|954.1|949.1|954.6|949.6|954.6|949.6|953.7|948.7|158
1655406600000|2022-06-16 19:10:00|954.5|949.5|955.1|950.1|955.4|950.4|954.4|949.4|154
1655406900000|2022-06-16 19:15:00|955.2|950.2|955.5|950.5|955.6|950.6|954.8|949.8|154
1655407200000|2022-06-16 19:20:00|955.3|950.3|955.6|950.6|956.2|951.2|955.3|950.3|94
1655407500000|2022-06-16 19:25:00|955.7|950.7|955.5|950.5|955.8|950.8|955.1|950.1|174
1655407800000|2022-06-16 19:30:00|955.3|950.3|955.2|950.2|955.7|950.7|954.8|949.8|151
1655408100000|2022-06-16 19:35:00|955.1|950.1|955.9|950.9|956|951|954.8|949.8|202
1655408400000|2022-06-16 19:40:00|955.8|950.8|955.8|950.8|956.6|951.6|955.3|950.3|118
1655408700000|2022-06-16 19:45:00|955.7|950.7|955.5|950.5|956|951|955.3|950.3|103
1655409000000|2022-06-16 19:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|130
1655409300000|2022-06-16 19:55:00|955.5|950.5|956|951|956.1|951.1|955.2|950.2|103
1655409600000|2022-06-16 20:00:00|956.1|951.1|956.6|951.6|957.1|952.1|955.6|950.6|83
1655409900000|2022-06-16 20:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956|951|70
1655410200000|2022-06-16 20:10:00|956.5|951.5|956.8|951.8|956.9|951.9|956|951|64
1655410500000|2022-06-16 20:15:00|956.9|951.9|956.5|951.5|956.9|951.9|956.1|951.1|58
1655410800000|2022-06-16 20:20:00|956.6|951.6|956|951|956.7|951.7|955.7|950.7|39
1655411100000|2022-06-16 20:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|63
1655411400000|2022-06-16 20:30:00|956|951|955.3|950.3|956.1|951.1|954.6|949.6|48
1655411700000|2022-06-16 20:35:00|955.4|950.4|955.4|950.4|955.7|950.7|955.2|950.2|49
1655412000000|2022-06-16 20:40:00|954.7|949.7|955.8|950.8|955.8|950.8|954.7|949.7|36
1655412300000|2022-06-16 20:45:00|955.9|950.9|956|951|956.5|951.5|955.3|950.3|71
1655412600000|2022-06-16 20:50:00|956.1|951.1|955.4|950.4|956.1|951.1|955.1|950.1|48
1655412900000|2022-06-16 20:55:00|955.5|950.5|957.7|946.7|959.6|951|955.1|945.5|68
1655416800000|2022-06-16 22:00:00|958.8|948.3|957.5|948.4|958.8|948.8|957.5|948.2|41
1655417100000|2022-06-16 22:05:00|955.1|950.1|953.9|948.9|955.2|950.2|953.2|948.2|87
1655417400000|2022-06-16 22:10:00|954|949|953.4|948.4|954.2|949.2|953.3|948.3|67
1655417700000|2022-06-16 22:15:00|953.5|948.5|953.1|948.1|954|949|953.1|948.1|68
1655418000000|2022-06-16 22:20:00|953.2|948.2|954.1|949.1|954.4|949.4|952.9|947.9|95
1655418300000|2022-06-16 22:25:00|953.7|948.7|953.5|948.5|954.4|949.4|953.4|948.4|46
1655418600000|2022-06-16 22:30:00|953.3|948.3|953.2|948.2|953.9|948.9|953.1|948.1|60
1655418900000|2022-06-16 22:35:00|953.1|948.1|953|948|953.2|948.2|952.4|947.4|36
1655419200000|2022-06-16 22:40:00|952.8|947.8|952.6|947.6|953.2|948.2|952.5|947.5|56
1655419500000|2022-06-16 22:45:00|952.9|947.9|952.6|947.6|953.1|948.1|952.5|947.5|34
1655419800000|2022-06-16 22:50:00|952.7|947.7|952.6|947.6|952.9|947.9|952.5|947.5|38
1655420100000|2022-06-16 22:55:00|952.9|947.9|952|947|952.9|947.9|951.8|946.8|48
1655420400000|2022-06-16 23:00:00|952.7|947.7|952.6|947.6|953.9|948.9|951.6|946.6|78
1655420700000|2022-06-16 23:05:00|953.1|948.1|952.9|947.9|953.9|948.9|952.2|947.2|43
1655421000000|2022-06-16 23:10:00|952.7|947.7|952.6|947.6|953.4|948.4|952.3|947.3|41
1655421300000|2022-06-16 23:15:00|952.7|947.7|952.7|947.7|953.1|948.1|952.3|947.3|53
1655421600000|2022-06-16 23:20:00|952.6|947.6|952.8|947.8|953.2|948.2|952.5|947.5|59
1655421900000|2022-06-16 23:25:00|952.7|947.7|952.6|947.6|952.8|947.8|952.2|947.2|18
1655422200000|2022-06-16 23:30:00|952.8|947.8|952.4|947.4|953|948|952.1|947.1|44
1655422500000|2022-06-16 23:35:00|952.7|947.7|952.3|947.3|953.2|948.2|952.2|947.2|29
1655422800000|2022-06-16 23:40:00|952.4|947.4|952|947|953|948|951.6|946.6|41
1655423100000|2022-06-16 23:45:00|952.1|947.1|952.5|947.5|952.9|947.9|951.9|946.9|75
1655423400000|2022-06-16 23:50:00|953.4|948.4|952.4|947.4|953.4|948.4|952.2|947.2|49
1655423700000|2022-06-16 23:55:00|952.9|947.9|952.5|947.5|953.3|948.3|952.3|947.3|75
1655424000000|2022-06-17 00:00:00|952.4|947.4|951.2|946.2|952.9|947.9|950.7|945.7|155
1655424300000|2022-06-17 00:05:00|950.9|945.9|950.8|945.8|952.4|947.4|950.8|945.8|158
1655424600000|2022-06-17 00:10:00|950.9|945.9|950.1|945.1|951.6|946.6|950|945|97
1655424900000|2022-06-17 00:15:00|950|945|950.3|945.3|951.3|946.3|949.8|944.8|89
1655425200000|2022-06-17 00:20:00|950.2|945.2|950.7|945.7|950.9|945.9|950|945|54
1655425500000|2022-06-17 00:25:00|950.9|945.9|950.2|945.2|950.9|945.9|950|945|69
1655425800000|2022-06-17 00:30:00|950.1|945.1|949|944|950.3|945.3|949|944|109
1655426100000|2022-06-17 00:35:00|949.1|944.1|948.4|943.4|949.1|944.1|948.3|943.3|102
1655426400000|2022-06-17 00:40:00|948.2|943.2|948.3|943.3|948.7|943.7|947.6|942.6|47
1655426700000|2022-06-17 00:45:00|948.4|943.4|948.4|943.4|948.6|943.6|948.1|943.1|89
1655427000000|2022-06-17 00:50:00|948.5|943.5|948.5|943.5|948.6|943.6|948.1|943.1|89
1655427300000|2022-06-17 00:55:00|948.4|943.4|948.2|943.2|948.7|943.7|947.9|942.9|57
1655427600000|2022-06-17 01:00:00|948.3|943.3|947.6|942.6|948.5|943.5|947.6|942.6|199
1655427900000|2022-06-17 01:05:00|947.7|942.7|948.4|943.4|949.5|944.5|947.6|942.6|139
1655428200000|2022-06-17 01:10:00|948.3|943.3|949.4|944.4|949.7|944.7|948.1|943.1|99
1655428500000|2022-06-17 01:15:00|949.5|944.5|949.4|944.4|950.5|945.5|949.4|944.4|95
1655428800000|2022-06-17 01:20:00|949.5|944.5|950|945|950.4|945.4|949.1|944.1|109
1655429100000|2022-06-17 01:25:00|950.1|945.1|950.4|945.4|950.7|945.7|949.4|944.4|75
1655429400000|2022-06-17 01:30:00|950.5|945.5|950.8|945.8|951.1|946.1|949.9|944.9|127
1655429700000|2022-06-17 01:35:00|951|946|951.3|946.3|951.7|946.7|950.8|945.8|82
1655430000000|2022-06-17 01:40:00|951.4|946.4|951.8|946.8|951.9|946.9|951.3|946.3|91
1655430300000|2022-06-17 01:45:00|952|947|951|946|952.2|947.2|951|946|148
1655430600000|2022-06-17 01:50:00|951.1|946.1|949.7|944.7|951.2|946.2|948.7|943.7|108
1655430900000|2022-06-17 01:55:00|949.8|944.8|950.5|945.5|951.6|946.6|949.7|944.7|170
1655431200000|2022-06-17 02:00:00|950.7|945.7|950.7|945.7|951.4|946.4|950.5|945.5|65
1655431500000|2022-06-17 02:05:00|951|946|950|945|951|946|949.8|944.8|69
1655431800000|2022-06-17 02:10:00|950.1|945.1|951.3|946.3|951.3|946.3|950|945|66
1655432100000|2022-06-17 02:15:00|950.9|945.9|951|946|951.2|946.2|950.7|945.7|93
1655432400000|2022-06-17 02:20:00|951.2|946.2|950.7|945.7|951.2|946.2|950.6|945.6|32
1655432700000|2022-06-17 02:25:00|950.6|945.6|950.9|945.9|951.3|946.3|950.6|945.6|35
1655433000000|2022-06-17 02:30:00|951|946|951.4|946.4|951.4|946.4|951|946|36
1655433300000|2022-06-17 02:35:00|951.5|946.5|950.9|945.9|951.5|946.5|950.9|945.9|39
1655433600000|2022-06-17 02:40:00|951.2|946.2|951.3|946.3|952.1|946.6|948.3|940.7|238
1655433900000|2022-06-17 02:45:00|951|946|949.2|944.2|951.5|946.5|949.1|944.1|223
1655434200000|2022-06-17 02:50:00|949.3|944.3|949.3|944.3|949.7|944.7|949.1|944.1|169
1655434500000|2022-06-17 02:55:00|949.2|944.2|950.2|945.2|951.9|946.9|948.5|943.5|361
1655434800000|2022-06-17 03:00:00|950.1|945.1|949.6|944.6|950.6|945.6|949.6|944.6|164
1655435100000|2022-06-17 03:05:00|949.7|944.7|948.5|943.5|949.9|944.9|948.5|943.5|124
1655435400000|2022-06-17 03:10:00|948.6|943.6|950.1|945.1|950.1|945.1|948.6|943.6|58
1655435700000|2022-06-17 03:15:00|950.2|945.2|950.1|945.1|950.7|945.7|950|945|62
1655436000000|2022-06-17 03:20:00|950.2|945.2|950.1|945.1|950.4|945.4|949.6|944.6|60
1655436300000|2022-06-17 03:25:00|950|945|949.9|944.9|950.2|945.2|949.8|944.8|53
1655436600000|2022-06-17 03:30:00|950.3|945.3|949.9|944.9|950.6|945.6|949.4|944.4|56
1655436900000|2022-06-17 03:35:00|949.7|944.7|949.4|944.4|949.9|944.9|949.3|944.3|100
1655437200000|2022-06-17 03:40:00|949.3|944.3|949|944|949.5|944.5|948.9|943.9|63
1655437500000|2022-06-17 03:45:00|948.9|943.9|948.3|943.3|949.1|944.1|948.1|943.1|72
1655437800000|2022-06-17 03:50:00|948.2|943.2|948.1|943.1|948.6|943.6|947.7|942.7|94
1655438100000|2022-06-17 03:55:00|948|943|947.8|942.8|948.2|943.2|947.6|942.6|71
1655438400000|2022-06-17 04:00:00|947.9|942.9|948.7|943.7|948.7|943.7|947.8|942.8|55
1655438700000|2022-06-17 04:05:00|948.6|943.6|949.3|944.3|949.7|944.7|948.6|943.6|58
1655439000000|2022-06-17 04:10:00|949.5|944.5|949.7|944.7|950.2|945.2|949.5|944.5|70
1655439300000|2022-06-17 04:15:00|949.8|944.8|950.8|945.8|950.9|945.9|949.6|944.6|67
1655439600000|2022-06-17 04:20:00|950.9|945.9|950|945|951.3|946.3|950|945|49
1655439900000|2022-06-17 04:25:00|949.9|944.9|950.7|945.7|950.8|945.8|949.8|944.8|49
1655440200000|2022-06-17 04:30:00|950.8|945.8|950.5|945.5|950.8|945.8|950.2|945.2|25
1655440500000|2022-06-17 04:35:00|950.6|945.6|951.1|946.1|951.2|946.2|950.5|945.5|38
1655440800000|2022-06-17 04:40:00|951.3|946.3|951|946|951.5|946.5|950.9|945.9|40
1655441100000|2022-06-17 04:45:00|951.2|946.2|951.9|946.9|951.9|946.9|951|946|37
1655441400000|2022-06-17 04:50:00|952|947|952.4|947.4|952.5|947.5|951.3|946.3|37
1655441700000|2022-06-17 04:55:00|952.5|947.5|952.7|947.7|952.7|947.7|952.2|947.2|68
1655442000000|2022-06-17 05:00:00|952.6|947.6|953|948|953.6|948.6|952.4|947.4|84
1655442300000|2022-06-17 05:05:00|952.9|947.9|952.9|947.9|953.5|948.5|952.8|947.8|49
1655442600000|2022-06-17 05:10:00|953|948|953.9|948.9|954.2|949.2|953|948|49
1655442900000|2022-06-17 05:15:00|953.8|948.8|953.4|948.4|953.9|948.9|953.2|948.2|40
1655443200000|2022-06-17 05:20:00|953.5|948.5|953.4|948.4|953.7|948.7|953.2|948.2|51
1655443500000|2022-06-17 05:25:00|953.1|948.1|953.1|948.1|953.5|948.5|952.9|947.9|59
1655443800000|2022-06-17 05:30:00|953.3|948.3|954.2|949.2|954.3|949.3|953.3|948.3|71
1655444100000|2022-06-17 05:35:00|954.3|949.3|953.8|948.8|954.7|949.7|953.7|948.7|81
1655444400000|2022-06-17 05:40:00|953.9|948.9|954.1|949.1|954.7|949.7|953.9|948.9|38
1655444700000|2022-06-17 05:45:00|954|949|953.9|948.9|954.3|949.3|953.5|948.5|71
1655445000000|2022-06-17 05:50:00|953.8|948.8|953.8|948.8|954.4|949.4|953.6|948.6|57
1655445300000|2022-06-17 05:55:00|953.7|948.7|953|948|953.8|948.8|952.6|947.6|75
1655445600000|2022-06-17 06:00:00|952.9|947.9|952|947|953.1|948.1|951.7|946.7|132
1655445900000|2022-06-17 06:05:00|951.9|946.9|951.9|946.9|952.6|947.6|951.3|946.3|115
1655446200000|2022-06-17 06:10:00|952|947|951.6|946.6|952.4|947.4|951.5|946.5|88
1655446500000|2022-06-17 06:15:00|951.7|946.7|952.6|947.6|952.6|947.6|951.5|946.5|93
1655446800000|2022-06-17 06:20:00|953.1|948.1|951.2|946.2|953.6|948.6|950.6|945.6|101
1655447100000|2022-06-17 06:25:00|951.1|946.1|952.6|947.6|952.7|947.7|950.7|945.7|136
1655447400000|2022-06-17 06:30:00|952.9|947.9|952.1|947.1|952.9|947.9|951.2|946.2|115
1655447700000|2022-06-17 06:35:00|952|947|952.7|947.7|952.7|947.7|951.1|946.1|131
1655448000000|2022-06-17 06:40:00|952.8|947.8|952.2|947.2|952.8|947.8|951.8|946.8|103
1655448300000|2022-06-17 06:45:00|952.3|947.3|951.5|946.5|952.9|947.9|951.5|946.5|101
1655448600000|2022-06-17 06:50:00|951.3|946.3|951.2|946.2|952|947|950.7|945.7|99
1655448900000|2022-06-17 06:55:00|951.1|946.1|950.8|945.8|951.8|946.8|950.8|945.8|141
1655449200000|2022-06-17 07:00:00|950.1|945.1|948.9|943.9|950.3|945.3|948.8|943.8|179
1655449500000|2022-06-17 07:05:00|948.7|943.7|949|944|949.7|944.7|948|943|179
1655449800000|2022-06-17 07:10:00|949.1|944.1|950.5|945.5|951.1|946.1|948.7|943.7|91
1655450100000|2022-06-17 07:15:00|949.9|944.9|951.1|946.1|951.3|946.3|949.9|944.9|137
1655450400000|2022-06-17 07:20:00|951|946|952.8|947.8|953|948|950.4|945.4|97
1655450700000|2022-06-17 07:25:00|952.9|947.9|953.8|948.8|953.8|948.8|952|947|157
1655451000000|2022-06-17 07:30:00|953.9|948.9|953.6|948.6|954.3|949.3|952.9|947.9|149
1655451300000|2022-06-17 07:35:00|953.5|948.5|953.4|948.4|953.9|948.9|952.8|947.8|145
1655451600000|2022-06-17 07:40:00|953.5|948.5|953.4|948.4|953.8|948.8|951.7|946.7|162
1655451900000|2022-06-17 07:45:00|953.5|948.5|954|949|954.7|949.7|953.3|948.3|156
1655452200000|2022-06-17 07:50:00|954.1|949.1|953.3|948.3|954.1|949.1|953.1|948.1|106
1655452500000|2022-06-17 07:55:00|953.4|948.4|954.7|949.7|954.7|949.7|953.3|948.3|98
1655452800000|2022-06-17 08:00:00|954.5|949.5|953.7|948.7|954.9|949.9|953.5|948.5|120
1655453100000|2022-06-17 08:05:00|953.6|948.6|955.2|950.2|955.5|950.5|953.6|948.6|105
1655453400000|2022-06-17 08:10:00|955.3|950.3|956.3|951.3|956.3|951.3|954.5|949.5|86
1655453700000|2022-06-17 08:15:00|956.2|951.2|956.2|951.2|956.8|951.8|955.8|950.8|113
1655454000000|2022-06-17 08:20:00|956.3|951.3|956.7|951.7|957|952|955.8|950.8|131
1655454300000|2022-06-17 08:25:00|956.6|951.6|955|950|956.6|951.6|954.8|949.8|128
1655454600000|2022-06-17 08:30:00|954.9|949.9|955.8|950.8|956.4|951.4|954.9|949.9|120
1655454900000|2022-06-17 08:35:00|955.9|950.9|955.5|950.5|955.9|950.9|955|950|82
1655455200000|2022-06-17 08:40:00|955.6|950.6|956.8|951.8|957.1|952.1|955.5|950.5|90
1655455500000|2022-06-17 08:45:00|956.9|951.9|954.1|949.1|957.3|952.3|953.8|948.8|137
1655455800000|2022-06-17 08:50:00|953.9|948.9|952.5|947.5|954.5|949.5|951.1|946.1|95
1655456100000|2022-06-17 08:55:00|952.3|947.3|952.8|947.8|953.4|948.4|952.3|947.3|103
1655456400000|2022-06-17 09:00:00|952.7|947.7|953.1|948.1|953.9|948.9|952.7|947.7|79
1655456700000|2022-06-17 09:05:00|953|948|953.9|948.9|954.3|949.3|953|948|135
1655457000000|2022-06-17 09:10:00|953.8|948.8|954.1|949.1|954.5|949.5|953.6|948.6|108
1655457300000|2022-06-17 09:15:00|954.2|949.2|953.3|948.3|954.4|949.4|953.1|948.1|70
1655457600000|2022-06-17 09:20:00|953.4|948.4|952.4|947.4|953.9|948.9|952.2|947.2|102
1655457900000|2022-06-17 09:25:00|952.5|947.5|953.5|948.5|953.7|948.7|952.2|947.2|111
1655458200000|2022-06-17 09:30:00|953.4|948.4|952.4|947.4|953.5|948.5|952.2|947.2|78
1655458500000|2022-06-17 09:35:00|952.6|947.6|952.9|947.9|953.3|948.3|952.4|947.4|68
1655458800000|2022-06-17 09:40:00|953|948|951.6|946.6|953|948|951.6|946.6|80
1655459100000|2022-06-17 09:45:00|951.4|946.4|950.7|945.7|951.8|946.8|950.5|945.5|72
1655459400000|2022-06-17 09:50:00|950.6|945.6|952|947|952.1|947.1|950.6|945.6|128
1655459700000|2022-06-17 09:55:00|951.9|946.9|950.4|945.4|952.2|947.2|949.8|944.8|76
1655460000000|2022-06-17 10:00:00|950.3|945.3|951.1|946.1|951.9|946.9|950.1|945.1|106
1655460300000|2022-06-17 10:05:00|951|946|948.6|943.6|951.2|946.2|948.4|943.4|121
1655460600000|2022-06-17 10:10:00|948.7|943.7|948.5|943.5|949.3|944.3|947.8|942.8|90
1655460900000|2022-06-17 10:15:00|948.7|943.7|950.4|945.4|950.7|945.7|948.6|943.6|151
1655461200000|2022-06-17 10:20:00|950.5|945.5|949.9|944.9|950.7|945.7|949.1|944.1|99
1655461500000|2022-06-17 10:25:00|950|945|948.5|943.5|950|945|947.9|942.9|80
1655461800000|2022-06-17 10:30:00|948.4|943.4|949.4|944.4|950.2|945.2|948|943|132
1655462100000|2022-06-17 10:35:00|949.3|944.3|948.6|943.6|949.3|944.3|948.2|943.2|108
1655462400000|2022-06-17 10:40:00|948.4|943.4|949.8|944.8|949.8|944.8|948.4|943.4|136
1655462700000|2022-06-17 10:45:00|949.7|944.7|949.2|944.2|949.8|944.8|949.1|944.1|74
1655463000000|2022-06-17 10:50:00|949.1|944.1|949.1|944.1|949.7|944.7|948.7|943.7|65
1655463300000|2022-06-17 10:55:00|949|944|948|943|949.4|944.4|947.9|942.9|98
1655463600000|2022-06-17 11:00:00|947.8|942.8|947.7|942.7|948.4|943.4|947.3|942.3|123
1655463900000|2022-06-17 11:05:00|947.6|942.6|949.2|944.2|949.9|944.9|947.4|942.4|174
1655464200000|2022-06-17 11:10:00|949.1|944.1|947.5|942.5|949.2|944.2|947.2|942.2|139
1655464500000|2022-06-17 11:15:00|947.3|942.3|948|943|948.6|943.6|947.3|942.3|79
1655464800000|2022-06-17 11:20:00|947.9|942.9|947.2|942.2|948.7|943.7|946.8|941.8|119
1655465100000|2022-06-17 11:25:00|947.1|942.1|947|942|947.7|942.7|946.5|941.5|107
1655465400000|2022-06-17 11:30:00|946.9|941.9|946.8|941.8|947.2|942.2|944.3|939.3|175
1655465700000|2022-06-17 11:35:00|946.9|941.9|944|939|946.9|941.9|944|939|149
1655466000000|2022-06-17 11:40:00|944.1|939.1|944.6|939.6|944.6|939.6|943.7|938.7|108
1655466300000|2022-06-17 11:45:00|944.5|939.5|945.3|940.3|945.4|940.4|943.5|938.5|84
1655466600000|2022-06-17 11:50:00|945.2|940.2|946.9|941.9|947.5|942.5|945.2|940.2|110
1655466900000|2022-06-17 11:55:00|946.8|941.8|946|941|947.5|942.5|945.5|940.5|108
1655467200000|2022-06-17 12:00:00|946.2|941.2|945.8|940.8|947.2|942.2|944.4|939.4|201
1655467500000|2022-06-17 12:05:00|945.6|940.6|945.1|940.1|946.2|941.2|944.5|939.5|130
1655467800000|2022-06-17 12:10:00|945.3|940.3|945.7|940.7|947.3|942.3|944.5|939.5|198
1655468100000|2022-06-17 12:15:00|945.8|940.8|945.7|940.7|946.8|941.8|945.2|940.2|107
1655468400000|2022-06-17 12:20:00|946.1|941.1|945.7|940.7|948.4|943.4|944.8|939.8|239
1655468700000|2022-06-17 12:25:00|945.8|940.8|946.8|941.8|948.3|943.3|945.4|940.4|175
1655469000000|2022-06-17 12:30:00|946.9|941.9|949.4|944.4|949.4|944.4|946.4|941.4|205
1655469300000|2022-06-17 12:35:00|949.1|944.1|949.5|944.5|951.2|946.2|948.6|943.6|191
1655469600000|2022-06-17 12:40:00|949.6|944.6|948.5|943.5|949.9|944.9|947.8|942.8|146
1655469900000|2022-06-17 12:45:00|948.6|943.6|947.6|942.6|948.6|943.6|947|942|184
1655470200000|2022-06-17 12:50:00|947.8|942.8|949.6|944.6|950.1|945.1|947.8|942.8|146
1655470500000|2022-06-17 12:55:00|949.5|944.5|949.2|944.2|949.9|944.9|948.4|943.4|151
1655470800000|2022-06-17 13:00:00|949.1|944.1|947.7|942.7|949.5|944.5|947.2|942.2|244
1655471100000|2022-06-17 13:05:00|948.1|943.1|945.4|940.4|948.4|943.4|945.4|940.4|220
1655471400000|2022-06-17 13:10:00|945.5|940.5|945.1|940.1|945.5|940.5|944|939|235
1655471700000|2022-06-17 13:15:00|945|940|945.9|940.9|947|942|945|940|246
1655472000000|2022-06-17 13:20:00|946|941|944.7|939.7|946.2|941.2|944.1|939.1|207
1655472300000|2022-06-17 13:25:00|944.8|939.8|944.3|939.3|945.6|940.6|943.6|938.6|164
1655472600000|2022-06-17 13:30:00|944.9|939.9|943.1|938.1|946|941|942.8|937.8|324
1655472900000|2022-06-17 13:35:00|942.9|937.9|942.5|937.5|943.2|938.2|941.4|936.4|319
1655473200000|2022-06-17 13:40:00|942.6|937.6|943.5|938.5|944.4|939.4|941.8|936.8|290
1655473500000|2022-06-17 13:45:00|943.6|938.6|943.1|938.1|944.5|939.5|941.7|936.7|442
1655473800000|2022-06-17 13:50:00|942.9|937.9|942|937|943.3|938.3|941.7|936.7|324
1655474100000|2022-06-17 13:55:00|942.1|937.1|941.9|936.9|944.3|939.3|941.5|936.5|350
1655474400000|2022-06-17 14:00:00|942.2|937.2|941.5|936.5|942.4|937.4|939.6|934.6|368
1655474700000|2022-06-17 14:05:00|941.6|936.6|941.9|936.9|942.6|937.6|940.4|935.4|438
1655475000000|2022-06-17 14:10:00|941.8|936.8|942|937|943.7|938.7|939.8|934.9|265
1655475300000|2022-06-17 14:15:00|941.8|936.8|941.3|936.3|942.3|937.3|940.2|935.2|366
1655475600000|2022-06-17 14:20:00|941.4|936.4|941.5|936.5|941.5|936.5|939.1|934.1|353
1655475900000|2022-06-17 14:25:00|941.4|936.4|941.5|936.5|942.9|937.9|940.9|935.9|370
1655476200000|2022-06-17 14:30:00|941.4|936.4|940.3|935.3|941.6|936.6|940.1|935.1|174
1655476500000|2022-06-17 14:35:00|940.2|935.2|942.5|937.5|943.1|938.1|939.2|934.2|208
1655476800000|2022-06-17 14:40:00|942.6|937.6|942.8|937.8|943|938|941.9|936.9|225
1655477100000|2022-06-17 14:45:00|942.7|937.7|941.6|936.6|943.4|938.4|941|936|272
1655477400000|2022-06-17 14:50:00|941.5|936.5|938.4|933.4|941.9|936.9|938.3|933.3|235
1655477700000|2022-06-17 14:55:00|938.5|933.5|940.3|935.3|941.4|936.4|938.4|933.4|284
1655478000000|2022-06-17 15:00:00|940.2|935.2|940.8|935.8|941.7|936.7|938.4|933.4|280
1655478300000|2022-06-17 15:05:00|940.9|935.9|944.4|939.4|944.9|939.9|940.3|935.3|313
1655478600000|2022-06-17 15:10:00|944.2|939.2|940.9|935.9|944.2|939.2|940.6|935.6|245
1655478900000|2022-06-17 15:15:00|940.7|935.7|942.4|937.4|943.5|938.5|940.7|935.7|408
1655479200000|2022-06-17 15:20:00|942.5|937.5|941.8|936.8|942.6|937.6|941.5|936.5|332
1655479500000|2022-06-17 15:25:00|941.7|936.7|942.2|937.2|943.9|938.9|941.5|936.5|311
1655479800000|2022-06-17 15:30:00|942|937|942.4|937.4|943|938|942|937|201
1655480100000|2022-06-17 15:35:00|942.5|937.5|943.2|938.2|943.8|938.8|942.4|937.4|188
1655480400000|2022-06-17 15:40:00|943.3|938.3|942.8|937.8|944.5|939.5|942.7|937.7|186
1655480700000|2022-06-17 15:45:00|942.7|937.7|942|937|943.4|938.4|941.8|936.8|154
1655481000000|2022-06-17 15:50:00|941.8|936.8|940.5|935.5|942.1|937.1|939.8|934.8|204
1655481300000|2022-06-17 15:55:00|940.6|935.6|940.7|935.7|940.8|935.8|939.6|934.6|179
1655481600000|2022-06-17 16:00:00|940.6|935.6|940.2|935.2|940.9|935.9|939.2|934.2|163
1655481900000|2022-06-17 16:05:00|940.1|935.1|939.1|934.1|940.4|935.4|939|934|170
1655482200000|2022-06-17 16:10:00|939.2|934.2|940.3|935.3|940.4|935.4|938.4|933.4|186
1655482500000|2022-06-17 16:15:00|940.2|935.2|937.7|932.7|940.2|935.2|937.5|932.5|138
1655482800000|2022-06-17 16:20:00|938|933|937.7|932.7|938.2|933.2|937.3|932.3|114
1655483100000|2022-06-17 16:25:00|937.6|932.6|937.7|932.7|938.3|933.3|937.5|932.5|97
1655483400000|2022-06-17 16:30:00|937.6|932.6|939|934|939.3|934.3|937.1|932.1|98
1655483700000|2022-06-17 16:35:00|938.9|933.9|937|932|939.1|934.1|937|932|124
1655484000000|2022-06-17 16:40:00|936.9|931.9|938.1|933.1|938.2|933.2|936.8|931.8|154
1655484300000|2022-06-17 16:45:00|938|933|938.3|933.3|938.9|933.9|937.9|932.9|174
1655484600000|2022-06-17 16:50:00|938.1|933.1|935.7|930.7|938.7|933.7|935.5|930.5|119
1655484900000|2022-06-17 16:55:00|935.8|930.8|936.3|931.3|937.7|932.7|935.7|930.7|158
1655485200000|2022-06-17 17:00:00|936.5|931.5|937.4|932.4|938|933|935.7|930.7|163
1655485500000|2022-06-17 17:05:00|937.6|932.6|937.3|932.3|938.4|933.4|936.7|931.7|149
1655485800000|2022-06-17 17:10:00|937.2|932.2|936.5|931.5|937.5|932.5|936.4|931.4|161
1655486100000|2022-06-17 17:15:00|936.4|931.4|935.6|930.6|936.6|931.6|935.5|930.5|132
1655486400000|2022-06-17 17:20:00|935.7|930.7|935.8|930.8|936.1|931.1|935|930|144
1655486700000|2022-06-17 17:25:00|935.7|930.7|936.1|931.1|936.2|931.2|934.7|929.7|192
1655487000000|2022-06-17 17:30:00|936.2|931.2|936.8|931.8|937|932|935|930|164
1655487300000|2022-06-17 17:35:00|936.9|931.9|935.4|930.4|937.2|932.2|935.3|930.3|102
1655487600000|2022-06-17 17:40:00|935.5|930.5|936.8|931.8|937|932|935.4|930.4|168
1655487900000|2022-06-17 17:45:00|936.9|931.9|936.6|931.6|937|932|936.1|931.1|186
1655488200000|2022-06-17 17:50:00|936.8|931.8|936|931|937|932|936|931|106
1655488500000|2022-06-17 17:55:00|936.1|931.1|936.2|931.2|936.7|931.7|936|931|115
1655488800000|2022-06-17 18:00:00|936.3|931.3|936.1|931.1|936.5|931.5|936|931|117
1655489100000|2022-06-17 18:05:00|936|931|936.3|931.3|936.3|931.3|935.9|930.9|117
1655489400000|2022-06-17 18:10:00|936.4|931.4|937.1|932.1|937.1|932.1|936.2|931.2|124
1655489700000|2022-06-17 18:15:00|936.9|931.9|936.7|931.7|937.1|932.1|936.7|931.7|61
1655490000000|2022-06-17 18:20:00|936.8|931.8|936.9|931.9|937.1|932.1|936.7|931.7|74
1655490300000|2022-06-17 18:25:00|937|932|936.8|931.8|937.3|932.3|936.7|931.7|133
1655490600000|2022-06-17 18:30:00|936.7|931.7|937.2|932.2|937.3|932.3|936.3|931.3|137
1655490900000|2022-06-17 18:35:00|937.1|932.1|937|932|937.5|932.5|936.8|931.8|155
1655491200000|2022-06-17 18:40:00|937.3|932.3|937.8|932.8|938.2|933.2|937.3|932.3|74
1655491500000|2022-06-17 18:45:00|937.7|932.7|937.5|932.5|937.8|932.8|937.4|932.4|57
1655491800000|2022-06-17 18:50:00|937.4|932.4|936.9|931.9|937.4|932.4|936.4|931.4|63
1655492100000|2022-06-17 18:55:00|936.6|931.6|936.6|931.6|936.9|931.9|936.5|931.5|87
1655492400000|2022-06-17 19:00:00|936.5|931.5|936.7|931.7|937.1|932.1|936.5|931.5|98
1655492700000|2022-06-17 19:05:00|936.6|931.6|936.1|931.1|936.8|931.8|935.8|930.8|132
1655493000000|2022-06-17 19:10:00|936.2|931.2|936.2|931.2|936.4|931.4|935.9|930.9|84
1655493300000|2022-06-17 19:15:00|936.3|931.3|937|932|937|932|936.1|931.1|88
1655493600000|2022-06-17 19:20:00|936.9|931.9|937.7|932.7|937.7|932.7|936.7|931.7|98
1655493900000|2022-06-17 19:25:00|937.6|932.6|937.3|932.3|938|933|937.1|932.1|143
1655494200000|2022-06-17 19:30:00|937.2|932.2|937.2|932.2|937.6|932.6|937|932|106
1655494500000|2022-06-17 19:35:00|937.3|932.3|937.3|932.3|937.6|932.6|937|932|116
1655494800000|2022-06-17 19:40:00|937.4|932.4|937.3|932.3|937.5|932.5|937|932|82
1655495100000|2022-06-17 19:45:00|937.2|932.2|937.5|932.5|937.5|932.5|937|932|67
1655495400000|2022-06-17 19:50:00|937.6|932.6|937.8|932.8|937.8|932.8|937.2|932.2|67
1655495700000|2022-06-17 19:55:00|938.1|933.1|937.4|932.4|938.2|933.2|937.4|932.4|75
1655496000000|2022-06-17 20:00:00|937.3|932.3|937.1|932.1|937.5|932.5|937|932|104
1655496300000|2022-06-17 20:05:00|937.2|932.2|936.9|931.9|937.4|932.4|936.8|931.8|33
1655496600000|2022-06-17 20:10:00|937.1|932.1|937.2|932.2|937.4|932.4|936.4|931.4|54
1655496900000|2022-06-17 20:15:00|937.3|932.3|938.5|933.5|938.5|933.5|937.3|932.3|47
1655497200000|2022-06-17 20:20:00|938.6|933.6|939.4|934.4|939.4|934.4|937.8|932.8|50
1655497500000|2022-06-17 20:25:00|939.3|934.3|940.2|935.2|940.3|935.3|939|934|78
1655497800000|2022-06-17 20:30:00|940|935|941.1|936.1|941.2|936.2|939.7|934.7|34
1655498100000|2022-06-17 20:35:00|940.8|935.8|941|936|941|936|940.8|935.8|5
1655498400000|2022-06-17 20:40:00|941.1|936.1|941.1|936.1|941.1|936.1|940.5|935.5|4
1655498700000|2022-06-17 20:45:00|941|936|941|936|941|936|940.7|935.7|9
1655499000000|2022-06-17 20:50:00|940.8|935.8|940.2|935.2|941|936|940.2|935.2|15
1655499300000|2022-06-17 20:55:00|940.3|935.3|942|931|944.5|936.6|940.1|931|33
1655676000000|2022-06-19 22:00:00|941.7|931.5|938.4|933.4|941.7|934.2|938.2|930.7|105
1655676300000|2022-06-19 22:05:00|938.3|933.3|937.5|932.5|938.3|933.3|936.9|931.9|68
1655676600000|2022-06-19 22:10:00|937.4|932.4|938|933|938|933|936.8|931.8|79
1655676900000|2022-06-19 22:15:00|938.1|933.1|938.2|933.2|938.4|933.4|937.8|932.8|31
1655677200000|2022-06-19 22:20:00|938.4|933.4|938.5|933.5|938.9|933.9|938|933|29
1655677500000|2022-06-19 22:25:00|938.6|933.6|939.2|934.2|939.4|934.4|938.5|933.5|31
1655677800000|2022-06-19 22:30:00|939.3|934.3|939.8|934.8|940.1|935.1|939|934|30
1655678100000|2022-06-19 22:35:00|939.9|934.9|939.2|934.2|939.9|934.9|939.1|934.1|26
1655678400000|2022-06-19 22:40:00|939.3|934.3|940.3|935.3|940.3|935.3|939.2|934.2|43
1655678700000|2022-06-19 22:45:00|940|935|939.9|934.9|940.2|935.2|939.1|934.1|44
1655679000000|2022-06-19 22:50:00|940|935|939.6|934.6|940.2|935.2|938.9|933.9|73
1655679300000|2022-06-19 22:55:00|939.7|934.7|939.7|934.7|940|935|938.9|933.9|72
1655679600000|2022-06-19 23:00:00|938.9|933.9|940|935|940.4|935.4|938.9|933.9|80
1655679900000|2022-06-19 23:05:00|939.9|934.9|940.1|935.1|940.3|935.3|939.3|934.3|46
1655680200000|2022-06-19 23:10:00|939.6|934.6|939.9|934.9|940.3|935.3|939.3|934.3|65
1655680500000|2022-06-19 23:15:00|939.6|934.6|939.1|934.1|939.6|934.6|938.5|933.5|59
1655680800000|2022-06-19 23:20:00|939.2|934.2|939.3|934.3|939.4|934.4|938.7|933.7|30
1655681100000|2022-06-19 23:25:00|939|934|940.1|935.1|940.4|935.4|939|934|62
1655681400000|2022-06-19 23:30:00|940.3|935.3|940.6|935.6|940.9|935.9|939.8|934.8|21
1655681700000|2022-06-19 23:35:00|940.7|935.7|939.9|934.9|940.7|935.7|939.8|934.8|31
1655682000000|2022-06-19 23:40:00|940|935|940.7|935.7|940.8|935.8|939.9|934.9|73
1655682300000|2022-06-19 23:45:00|940.6|935.6|940.9|935.9|941.4|936.4|940.2|935.2|118
1655682600000|2022-06-19 23:50:00|941.2|936.2|941.2|936.2|941.5|936.5|940.7|935.7|107
1655682900000|2022-06-19 23:55:00|941.4|936.4|940.8|935.8|941.6|936.6|940.5|935.5|113
1655683200000|2022-06-20 00:00:00|940.7|935.7|938.6|933.6|940.9|935.9|938.6|933.6|93
1655683500000|2022-06-20 00:05:00|938.5|933.5|938.9|933.9|939.4|934.4|937.9|932.9|133
1655683800000|2022-06-20 00:10:00|938.8|933.8|938.6|933.6|939|934|938|933|98
1655684100000|2022-06-20 00:15:00|938.5|933.5|939|934|939.5|934.5|938.3|933.3|105
1655684400000|2022-06-20 00:20:00|938.8|933.8|939.9|934.9|940.1|935.1|938.7|933.7|195
1655684700000|2022-06-20 00:25:00|940|935|938.8|933.8|940.1|935.1|938.8|933.8|144
1655685000000|2022-06-20 00:30:00|938.7|933.7|939.9|934.9|940.1|935.1|938.3|933.3|122
1655685300000|2022-06-20 00:35:00|939.8|934.8|940.2|935.2|940.8|935.8|939.6|934.6|65
1655685600000|2022-06-20 00:40:00|940.1|935.1|940.5|935.5|940.5|935.5|939.5|934.5|71
1655685900000|2022-06-20 00:45:00|940.6|935.6|940.4|935.4|940.6|935.6|939.5|934.5|123
1655686200000|2022-06-20 00:50:00|940.5|935.5|941.1|936.1|941.5|936.5|940.5|935.5|114
1655686500000|2022-06-20 00:55:00|941.2|936.2|940.6|935.6|941.6|936.6|940.3|935.3|141
1655686800000|2022-06-20 01:00:00|940.5|935.5|940.7|935.7|941.3|936.3|940.2|935.2|146
1655687100000|2022-06-20 01:05:00|940.6|935.6|940.4|935.4|941.2|936.2|940.2|935.2|207
1655687400000|2022-06-20 01:10:00|940.5|935.5|940.1|935.1|940.6|935.6|939.9|934.9|185
1655687700000|2022-06-20 01:15:00|940|935|938.7|933.7|940.2|935.2|938.5|933.5|279
1655688000000|2022-06-20 01:20:00|938.6|933.6|937.8|932.8|939.1|934.1|937.1|932.1|198
1655688300000|2022-06-20 01:25:00|937.9|932.9|936.4|931.4|938.2|933.2|935.5|930.5|207
1655688600000|2022-06-20 01:30:00|936.2|931.2|936.1|931.1|936.8|931.8|935|930|257
1655688900000|2022-06-20 01:35:00|936|931|935.4|930.4|936.9|931.9|935.4|930.4|224
1655689200000|2022-06-20 01:40:00|935.5|930.5|936.4|931.4|937|932|935.1|930.1|192
1655689500000|2022-06-20 01:45:00|936.7|931.7|935.5|930.5|937|932|935.5|930.5|120
1655689800000|2022-06-20 01:50:00|935.4|930.4|934.1|929.1|935.5|930.5|933.6|928.6|161
1655690100000|2022-06-20 01:55:00|934|929|932.1|927.1|934.2|929.2|931.9|926.9|197
1655690400000|2022-06-20 02:00:00|932|927|932.8|927.8|933.2|928.2|931.7|926.7|204
1655690700000|2022-06-20 02:05:00|932.9|927.9|933.2|928.2|933.2|928.2|932|927|181
1655691000000|2022-06-20 02:10:00|933|928|934.1|929.1|934.1|929.1|933|928|168
1655691300000|2022-06-20 02:15:00|934|929|934|929|934.2|929.2|933.5|928.5|106
1655691600000|2022-06-20 02:20:00|933.9|928.9|934|929|934.6|929.6|933.6|928.6|118
1655691900000|2022-06-20 02:25:00|933.9|928.9|934.3|929.3|934.3|929.3|933.6|928.6|88
1655692200000|2022-06-20 02:30:00|934.4|929.4|935.9|930.9|936.4|931.4|934.2|929.2|98
1655692500000|2022-06-20 02:35:00|936|931|938.1|933.1|938.1|933.1|935.9|930.9|141
1655692800000|2022-06-20 02:40:00|938.4|933.4|939.7|934.7|939.9|934.9|938.2|933.2|183
1655693100000|2022-06-20 02:45:00|939.9|934.9|939.6|934.6|940|935|938.8|933.8|211
1655693400000|2022-06-20 02:50:00|939.7|934.7|940|935|940.5|935.5|939.3|934.3|143
1655693700000|2022-06-20 02:55:00|939.9|934.9|939.6|934.6|940.5|935.5|939.3|934.3|120
1655694000000|2022-06-20 03:00:00|939.7|934.7|940.6|935.6|941|936|939.7|934.7|129
1655694300000|2022-06-20 03:05:00|940.7|935.7|940.6|935.6|940.9|935.9|940.2|935.2|109
1655694600000|2022-06-20 03:10:00|940.7|935.7|941.6|936.6|941.6|936.6|940.4|935.4|90
1655694900000|2022-06-20 03:15:00|941.7|936.7|940.4|935.4|941.8|936.8|940.2|935.2|88
1655695200000|2022-06-20 03:20:00|940.3|935.3|939|934|940.6|935.6|938.8|933.8|129
1655695500000|2022-06-20 03:25:00|938.9|933.9|938.5|933.5|939.1|934.1|937.8|932.8|118
1655695800000|2022-06-20 03:30:00|938.6|933.6|939.6|934.6|940|935|938.5|933.5|90
1655696100000|2022-06-20 03:35:00|939.7|934.7|940.5|935.5|940.9|935.9|939.6|934.6|112
1655696400000|2022-06-20 03:40:00|940.6|935.6|940|935|941|936|939.7|934.7|91
1655696700000|2022-06-20 03:45:00|940.1|935.1|940.6|935.6|940.9|935.9|940|935|53
1655697000000|2022-06-20 03:50:00|940.7|935.7|940.3|935.3|941|936|940|935|79
1655697300000|2022-06-20 03:55:00|940.2|935.2|939.8|934.8|940.4|935.4|939.8|934.8|84
1655697600000|2022-06-20 04:00:00|939.7|934.7|939.2|934.2|939.7|934.7|938.9|933.9|71
1655697900000|2022-06-20 04:05:00|939.1|934.1|939.8|934.8|939.8|934.8|939|934|76
1655698200000|2022-06-20 04:10:00|939.7|934.7|939.5|934.5|939.7|934.7|939.1|934.1|42
1655698500000|2022-06-20 04:15:00|939.4|934.4|940.1|935.1|940.9|935.9|939.2|934.2|64
1655698800000|2022-06-20 04:20:00|940.3|935.3|940.6|935.6|940.9|935.9|940.2|935.2|76
1655699100000|2022-06-20 04:25:00|940.7|935.7|940.7|935.7|941.1|936.1|940.1|935.1|85
1655699400000|2022-06-20 04:30:00|940.6|935.6|940.3|935.3|941.4|936.4|940.2|935.2|52
1655699700000|2022-06-20 04:35:00|940.4|935.4|940.6|935.6|941.2|936.2|940.4|935.4|73
1655700000000|2022-06-20 04:40:00|940.4|935.4|940.4|935.4|940.6|935.6|940.1|935.1|59
1655700300000|2022-06-20 04:45:00|940.3|935.3|940.2|935.2|941|936|940.1|935.1|59
1655700600000|2022-06-20 04:50:00|940.4|935.4|940.4|935.4|940.9|935.9|940.2|935.2|31
1655700900000|2022-06-20 04:55:00|940.3|935.3|939.5|934.5|940.3|935.3|939|934|57
1655701200000|2022-06-20 05:00:00|939.4|934.4|939|934|939.6|934.6|938.8|933.8|127
1655701500000|2022-06-20 05:05:00|938.9|933.9|939.8|934.8|940.2|935.2|938.7|933.7|107
1655701800000|2022-06-20 05:10:00|939.9|934.9|939.2|934.2|939.9|934.9|938.8|933.8|56
1655702100000|2022-06-20 05:15:00|939.3|934.3|938.5|933.5|939.3|934.3|938.4|933.4|48
1655702400000|2022-06-20 05:20:00|938.6|933.6|940.5|935.5|940.8|935.8|938.5|933.5|60
1655702700000|2022-06-20 05:25:00|940.6|935.6|940.7|935.7|941.2|936.2|940.3|935.3|70
1655703000000|2022-06-20 05:30:00|940.6|935.6|940.2|935.2|941|936|940.1|935.1|63
1655703300000|2022-06-20 05:35:00|940.3|935.3|940|935|940.9|935.9|939.4|934.4|111
1655703600000|2022-06-20 05:40:00|940.1|935.1|941.2|936.2|941.2|936.2|940.1|935.1|65
1655703900000|2022-06-20 05:45:00|941.1|936.1|942.3|937.3|942.6|937.6|940.8|935.8|78
1655704200000|2022-06-20 05:50:00|942.4|937.4|942.6|937.6|943|938|942.2|937.2|55
1655704500000|2022-06-20 05:55:00|942.5|937.5|942.5|937.5|943|938|942.1|937.1|88
1655704800000|2022-06-20 06:00:00|942.6|937.6|941.2|936.2|942.9|937.9|940.7|935.7|143
1655705100000|2022-06-20 06:05:00|941.3|936.3|942.2|937.2|942.5|937.5|941.2|936.2|110
1655705400000|2022-06-20 06:10:00|942|937|942.3|937.3|942.6|937.6|941.9|936.9|93
1655705700000|2022-06-20 06:15:00|942.1|937.1|943.2|938.2|944.8|939.8|942|937|135
1655706000000|2022-06-20 06:20:00|943.3|938.3|942.5|937.5|943.3|938.3|942.4|937.4|111
1655706300000|2022-06-20 06:25:00|942.9|937.9|940.9|935.9|942.9|937.9|940.9|935.9|54
1655706600000|2022-06-20 06:30:00|940.8|935.8|941.6|936.6|941.9|936.9|940.8|935.8|86
1655706900000|2022-06-20 06:35:00|941.7|936.7|943.5|938.5|943.5|938.5|941.7|936.7|70
1655707200000|2022-06-20 06:40:00|943.4|938.4|943.2|938.2|944.2|939.2|942.8|937.8|83
1655707500000|2022-06-20 06:45:00|943.3|938.3|943.3|938.3|943.8|938.8|943.1|938.1|83
1655707800000|2022-06-20 06:50:00|943.2|938.2|943.7|938.7|943.7|938.7|943.1|938.1|36
1655708100000|2022-06-20 06:55:00|943.3|938.3|944.2|939.2|944.5|939.5|943.3|938.3|43
1655708400000|2022-06-20 07:00:00|944.4|939.4|944.4|939.4|946.7|941.7|944|939|155
1655708700000|2022-06-20 07:05:00|944.5|939.5|942.5|937.5|944.7|939.7|942.3|937.3|127
1655709000000|2022-06-20 07:10:00|942.1|937.1|942.6|937.6|943|938|941.6|936.6|138
1655709300000|2022-06-20 07:15:00|942.7|937.7|940.5|935.5|943|938|940.3|935.3|174
1655709600000|2022-06-20 07:20:00|940.8|935.8|941.1|936.1|941.5|936.5|940.1|935.1|129
1655709900000|2022-06-20 07:25:00|941|936|940.6|935.6|941.6|936.6|940.4|935.4|183
1655710200000|2022-06-20 07:30:00|940.5|935.5|941.1|936.1|942|937|940.4|935.4|146
1655710500000|2022-06-20 07:35:00|941.3|936.3|943.6|938.6|943.6|938.6|941.1|936.1|96
1655710800000|2022-06-20 07:40:00|943.9|938.9|942.3|937.3|943.9|938.9|942.3|937.3|119
1655711100000|2022-06-20 07:45:00|942.2|937.2|943.2|938.2|943.8|938.8|942|937|153
1655711400000|2022-06-20 07:50:00|943|938|942.1|937.1|943.1|938.1|941.8|936.8|183
1655711700000|2022-06-20 07:55:00|942.2|937.2|942|937|942.6|937.6|941.7|936.7|76
1655712000000|2022-06-20 08:00:00|942.2|937.2|942.6|937.6|942.6|937.6|941.6|936.6|144
1655712300000|2022-06-20 08:05:00|942.5|937.5|941.2|936.2|942.7|937.7|940.2|935.2|127
1655712600000|2022-06-20 08:10:00|941.3|936.3|941.3|936.3|942.5|937.5|940.7|935.7|153
1655712900000|2022-06-20 08:15:00|941.4|936.4|942|937|942.1|937.1|941.2|936.2|118
1655713200000|2022-06-20 08:20:00|942.3|937.3|942.2|937.2|942.7|937.7|942|937|107
1655713500000|2022-06-20 08:25:00|942|937|943.9|938.9|944|939|941.6|936.6|155
1655713800000|2022-06-20 08:30:00|944|939|942.9|937.9|944.2|939.2|942.5|937.5|111
1655714100000|2022-06-20 08:35:00|942.8|937.8|943.7|938.7|944.1|939.1|942.5|937.5|90
1655714400000|2022-06-20 08:40:00|943.8|938.8|943.5|938.5|944.1|939.1|943.3|938.3|108
1655714700000|2022-06-20 08:45:00|943.7|938.7|943.4|938.4|944.3|939.3|942.7|937.7|112
1655715000000|2022-06-20 08:50:00|943.5|938.5|943.7|938.7|944.1|939.1|943.2|938.2|107
1655715300000|2022-06-20 08:55:00|943.8|938.8|942.4|937.4|944.1|939.1|942.4|937.4|104
1655715600000|2022-06-20 09:00:00|942.5|937.5|943.3|938.3|943.8|938.8|942.3|937.3|172
1655715900000|2022-06-20 09:05:00|943.2|938.2|945|940|945.1|940.1|943.2|938.2|90
1655716200000|2022-06-20 09:10:00|945.1|940.1|944|939|945.1|940.1|944|939|115
1655716500000|2022-06-20 09:15:00|944.1|939.1|944.1|939.1|944.4|939.4|943.9|938.9|93
1655716800000|2022-06-20 09:20:00|944.2|939.2|944.8|939.8|944.9|939.9|944|939|96
1655717100000|2022-06-20 09:25:00|944.9|939.9|944.8|939.8|945.6|940.6|944.6|939.6|108
1655717400000|2022-06-20 09:30:00|944.7|939.7|944.7|939.7|944.9|939.9|944.4|939.4|127
1655717700000|2022-06-20 09:35:00|944.8|939.8|944.2|939.2|944.8|939.8|943.8|938.8|58
1655718000000|2022-06-20 09:40:00|944.1|939.1|944.7|939.7|945.3|940.3|944|939|84
1655718300000|2022-06-20 09:45:00|944.8|939.8|944.3|939.3|945|940|944.3|939.3|77
1655718600000|2022-06-20 09:50:00|944.4|939.4|944.5|939.5|944.7|939.7|944.2|939.2|67
1655718900000|2022-06-20 09:55:00|944.6|939.6|945|940|945.1|940.1|943.8|938.8|104
1655719200000|2022-06-20 10:00:00|945.1|940.1|944.4|939.4|945.4|940.4|944.3|939.3|111
1655719500000|2022-06-20 10:05:00|944.5|939.5|944.7|939.7|945|940|943.9|938.9|88
1655719800000|2022-06-20 10:10:00|944.6|939.6|946|941|946.1|941.1|944.6|939.6|73
1655720100000|2022-06-20 10:15:00|946.1|941.1|944.8|939.8|946.1|941.1|944.8|939.8|57
1655720400000|2022-06-20 10:20:00|944.7|939.7|944.8|939.8|945.3|940.3|944.7|939.7|60
1655720700000|2022-06-20 10:25:00|944.9|939.9|945.1|940.1|945.7|940.7|944.9|939.9|58
1655721000000|2022-06-20 10:30:00|945|940|944.8|939.8|945.2|940.2|944.2|939.2|60
1655721300000|2022-06-20 10:35:00|944.9|939.9|945.2|940.2|945.2|940.2|944.8|939.8|43
1655721600000|2022-06-20 10:40:00|945.1|940.1|944.6|939.6|945.5|940.5|944.6|939.6|91
1655721900000|2022-06-20 10:45:00|944.7|939.7|944.4|939.4|944.8|939.8|944.1|939.1|82
1655722200000|2022-06-20 10:50:00|944.3|939.3|944.6|939.6|944.7|939.7|944.1|939.1|39
1655722500000|2022-06-20 10:55:00|944.7|939.7|944.7|939.7|945.2|940.2|944.5|939.5|41
1655722800000|2022-06-20 11:00:00|944.8|939.8|944.8|939.8|945.3|940.3|944.6|939.6|51
1655723100000|2022-06-20 11:05:00|944.9|939.9|945|940|945.2|940.2|944.8|939.8|40
1655723400000|2022-06-20 11:10:00|945.2|940.2|944.5|939.5|945.8|940.8|944.5|939.5|44
1655723700000|2022-06-20 11:15:00|944.7|939.7|945.1|940.1|945.2|940.2|944.7|939.7|57
1655724000000|2022-06-20 11:20:00|945|940|945.2|940.2|945.2|940.2|944.9|939.9|47
1655724300000|2022-06-20 11:25:00|945.1|940.1|945|940|945.2|940.2|944.7|939.7|84
1655724600000|2022-06-20 11:30:00|944.9|939.9|945.9|940.9|946.2|941.2|944.8|939.8|89
1655724900000|2022-06-20 11:35:00|946|941|946.5|941.5|946.5|941.5|945.8|940.8|71
1655725200000|2022-06-20 11:40:00|946.4|941.4|948.2|943.2|949.6|944.6|946.2|941.2|112
1655725500000|2022-06-20 11:45:00|948.1|943.1|947.5|942.5|948.2|943.2|947|942|69
1655725800000|2022-06-20 11:50:00|947.4|942.4|947.2|942.2|948.9|943.9|947|942|76
1655726100000|2022-06-20 11:55:00|947.1|942.1|946.8|941.8|947.4|942.4|946.4|941.4|92
1655726400000|2022-06-20 12:00:00|947.1|942.1|946.6|941.6|947.5|942.5|946.4|941.4|132
1655726700000|2022-06-20 12:05:00|946.5|941.5|947|942|947.2|942.2|946.3|941.3|82
1655727000000|2022-06-20 12:10:00|946.9|941.9|945.5|940.5|947.1|942.1|945.3|940.3|88
1655727300000|2022-06-20 12:15:00|945.6|940.6|946.7|941.7|946.7|941.7|945|940|71
1655727600000|2022-06-20 12:20:00|946.3|941.3|946.5|941.5|947.8|942.8|946.3|941.3|123
1655727900000|2022-06-20 12:25:00|946.4|941.4|948|943|948.1|943.1|945.8|940.8|118
1655728200000|2022-06-20 12:30:00|947.7|942.7|948.9|943.9|949.6|944.6|947.5|942.5|133
1655728500000|2022-06-20 12:35:00|949.1|944.1|947|942|949.2|944.2|947|942|112
1655728800000|2022-06-20 12:40:00|946.9|941.9|948.9|943.9|949|944|946.9|941.9|109
1655729100000|2022-06-20 12:45:00|948.7|943.7|948.9|943.9|949.7|944.7|948.5|943.5|103
1655729400000|2022-06-20 12:50:00|949|944|948.8|943.8|949.8|944.8|948.4|943.4|83
1655729700000|2022-06-20 12:55:00|948.6|943.6|949.3|944.3|949.6|944.6|948.6|943.6|87
1655730000000|2022-06-20 13:00:00|949.4|944.4|947.2|942.2|950.2|945.2|946.1|941.1|259
1655730300000|2022-06-20 13:05:00|947.4|942.4|947.2|942.2|948.6|943.6|947.1|942.1|188
1655730600000|2022-06-20 13:10:00|947.9|942.9|947.6|942.6|948|943|947|942|177
1655730900000|2022-06-20 13:15:00|947.7|942.7|947.5|942.5|948.4|943.4|947.2|942.2|171
1655731200000|2022-06-20 13:20:00|947.4|942.4|946.5|941.5|948.2|943.2|945.8|940.8|145
1655731500000|2022-06-20 13:25:00|946.2|941.2|946.2|941.2|947|942|945.8|940.8|134
1655731800000|2022-06-20 13:30:00|946.1|941.1|944.4|939.4|946.2|941.2|944.1|939.1|90
1655732100000|2022-06-20 13:35:00|944.5|939.5|944.3|939.3|945|940|944|939|142
1655732400000|2022-06-20 13:40:00|944.4|939.4|943.2|938.2|945.1|940.1|942.8|937.8|180
1655732700000|2022-06-20 13:45:00|943.1|938.1|942.4|937.4|944.2|939.2|941.8|936.8|131
1655733000000|2022-06-20 13:50:00|942.5|937.5|942.6|937.6|942.9|937.9|941.7|936.7|108
1655733300000|2022-06-20 13:55:00|942.4|937.4|941.8|936.8|943.4|938.4|941.3|936.3|120
1655733600000|2022-06-20 14:00:00|941.7|936.7|942|937|942.3|937.3|939.6|934.6|251
1655733900000|2022-06-20 14:05:00|941.8|936.8|940.6|935.6|942.2|937.2|940.6|935.6|117
1655734200000|2022-06-20 14:10:00|940.7|935.7|940.5|935.5|941.2|936.2|940.2|935.2|109
1655734500000|2022-06-20 14:15:00|940.4|935.4|941.1|936.1|941.7|936.7|940.4|935.4|114
1655734800000|2022-06-20 14:20:00|941|936|940.7|935.7|941.5|936.5|940.6|935.6|109
1655735100000|2022-06-20 14:25:00|940.6|935.6|940.1|935.1|940.9|935.9|939.9|934.9|102
1655735400000|2022-06-20 14:30:00|940|935|939.9|934.9|940.2|935.2|939.6|934.6|78
1655735700000|2022-06-20 14:35:00|939.7|934.7|941.4|936.4|941.6|936.6|939.5|934.5|124
1655736000000|2022-06-20 14:40:00|941.3|936.3|941.7|936.7|942.2|937.2|940.7|935.7|85
1655736300000|2022-06-20 14:45:00|941.8|936.8|942.2|937.2|942.4|937.4|941.5|936.5|126
1655736600000|2022-06-20 14:50:00|942.1|937.1|942.5|937.5|943.1|938.1|941.9|936.9|126
1655736900000|2022-06-20 14:55:00|942.6|937.6|941.9|936.9|942.9|937.9|941.6|936.6|155
1655737200000|2022-06-20 15:00:00|941.3|936.3|940.8|935.8|941.6|936.6|940|935|139
1655737500000|2022-06-20 15:05:00|940.7|935.7|939.6|934.6|941|936|939.2|934.2|77
1655737800000|2022-06-20 15:10:00|939.5|934.5|939.4|934.4|940.1|935.1|939.2|934.2|84
1655738100000|2022-06-20 15:15:00|939.5|934.5|939.6|934.6|940.9|935.9|939.5|934.5|82
1655738400000|2022-06-20 15:20:00|939.5|934.5|939.4|934.4|940|935|939.3|934.3|72
1655738700000|2022-06-20 15:25:00|939.6|934.6|939.7|934.7|940.2|935.2|939.4|934.4|215
1655739000000|2022-06-20 15:30:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|94
1655739300000|2022-06-20 15:35:00|939.3|934.3|938.3|933.3|939.3|934.3|937.9|932.9|85
1655739600000|2022-06-20 15:40:00|938.2|933.2|938.5|933.5|939|934|938.1|933.1|53
1655739900000|2022-06-20 15:45:00|938.6|933.6|941.8|930.8|941.8|934.4|938.3|927.6|61
1655740200000|2022-06-20 15:50:00|941.7|930.7|941.7|930.7|942|931|941.6|930.6|14
1655762400000|2022-06-20 22:00:00|939.8|930|939.4|931.3|939.8|931.3|939.4|929.9|21
1655762700000|2022-06-20 22:05:00|939.3|931.2|938.5|933.5|939.4|933.6|937.5|930.9|31
1655763000000|2022-06-20 22:10:00|938.7|933.7|938.4|933.4|938.9|933.9|937.9|932.9|41
1655763300000|2022-06-20 22:15:00|938.6|933.6|938.4|933.4|938.8|933.8|937.9|932.9|54
1655763600000|2022-06-20 22:20:00|938.7|933.7|938.7|933.7|938.7|933.7|938.1|933.1|18
1655763900000|2022-06-20 22:25:00|938.6|933.6|938.8|933.8|939|934|937.8|932.8|24
1655764200000|2022-06-20 22:30:00|938.7|933.7|938.3|933.3|938.9|933.9|937.9|932.9|90
1655764500000|2022-06-20 22:35:00|938.4|933.4|938.2|933.2|938.7|933.7|937.5|932.5|47
1655764800000|2022-06-20 22:40:00|938.4|933.4|938.6|933.6|938.6|933.6|937.5|932.5|19
1655765100000|2022-06-20 22:45:00|938.8|933.8|938.5|933.5|938.8|933.8|938|933|35
1655765400000|2022-06-20 22:50:00|938.2|933.2|938.4|933.4|938.6|933.6|937.5|932.5|39
1655765700000|2022-06-20 22:55:00|938.1|933.1|938.6|933.6|938.9|933.9|938.1|933.1|42
1655766000000|2022-06-20 23:00:00|938.5|933.5|938|933|938.7|933.7|937.6|932.6|92
1655766300000|2022-06-20 23:05:00|937.9|932.9|938.1|933.1|938.4|933.4|937.1|932.1|69
1655766600000|2022-06-20 23:10:00|937.7|932.7|938|933|938.4|933.4|937.4|932.4|75
1655766900000|2022-06-20 23:15:00|937.9|932.9|938|933|938.5|933.5|937.4|932.4|51
1655767200000|2022-06-20 23:20:00|938.2|933.2|938.2|933.2|938.7|933.7|938.1|933.1|32
1655767500000|2022-06-20 23:25:00|938.3|933.3|938.2|933.2|938.4|933.4|937.8|932.8|62
1655767800000|2022-06-20 23:30:00|938.4|933.4|937.2|932.2|938.4|933.4|937.1|932.1|47
1655768100000|2022-06-20 23:35:00|937.3|932.3|937.7|932.7|937.9|932.9|937.1|932.1|62
1655768400000|2022-06-20 23:40:00|937.8|932.8|938.3|933.3|938.3|933.3|937.2|932.2|94
1655768700000|2022-06-20 23:45:00|938.4|933.4|939.4|934.4|939.8|934.8|938.2|933.2|82
1655769000000|2022-06-20 23:50:00|938.9|933.9|939.1|934.1|939.6|934.6|938.2|933.2|44
1655769300000|2022-06-20 23:55:00|939.3|934.3|938.6|933.6|939.3|934.3|938.5|933.5|26
1655769600000|2022-06-21 00:00:00|938.2|933.2|939.6|934.6|940.1|935.1|938.2|933.2|118
1655769900000|2022-06-21 00:05:00|940|935|939.4|934.4|940|935|938.9|933.9|100
1655770200000|2022-06-21 00:10:00|939.5|934.5|938.9|933.9|939.9|934.9|938.8|933.8|95
1655770500000|2022-06-21 00:15:00|938.8|933.8|939.5|934.5|939.7|934.7|938.7|933.7|137
1655770800000|2022-06-21 00:20:00|939.7|934.7|940.8|935.8|941.1|936.1|939.3|934.3|133
1655771100000|2022-06-21 00:25:00|940.6|935.6|941.2|936.2|941.2|936.2|940.6|935.6|117
1655771400000|2022-06-21 00:30:00|941.5|936.5|942.4|937.4|942.6|937.6|941.2|936.2|141
1655771700000|2022-06-21 00:35:00|942.6|937.6|941.5|936.5|942.7|937.7|941.4|936.4|86
1655772000000|2022-06-21 00:40:00|941.6|936.6|940.1|935.1|942|937|940.1|935.1|121
1655772300000|2022-06-21 00:45:00|940.2|935.2|941.5|936.5|941.6|936.6|940.2|935.2|99
1655772600000|2022-06-21 00:50:00|941.4|936.4|941.7|936.7|942.2|937.2|941.1|936.1|176
1655772900000|2022-06-21 00:55:00|941.6|936.6|941.9|936.9|942.8|937.8|941.1|936.1|214
1655773200000|2022-06-21 01:00:00|942.1|937.1|942.7|937.7|943.2|938.2|941.4|936.4|272
1655773500000|2022-06-21 01:05:00|942.8|937.8|942.6|937.6|943|938|942.1|937.1|147
1655773800000|2022-06-21 01:10:00|942.5|937.5|941.9|936.9|942.6|937.6|941.6|936.6|146
1655774100000|2022-06-21 01:15:00|942.1|937.1|943.4|938.4|944.1|939.1|941.9|936.9|147
1655774400000|2022-06-21 01:20:00|943.5|938.5|942.8|937.8|944.1|939.1|942.5|937.5|194
1655774700000|2022-06-21 01:25:00|942.6|937.6|942.1|937.1|942.8|937.8|942|937|37
1655775000000|2022-06-21 01:30:00|942.2|937.2|941.9|936.9|942.4|937.4|941.4|936.4|154
1655775300000|2022-06-21 01:35:00|941.8|936.8|942|937|942.4|937.4|941.4|936.4|194
1655775600000|2022-06-21 01:40:00|942.1|937.1|941.9|936.9|942.5|937.5|941.3|936.3|136
1655775900000|2022-06-21 01:45:00|941.8|936.8|942.4|937.4|942.5|937.5|940.8|935.8|123
1655776200000|2022-06-21 01:50:00|942.3|937.3|943|938|943.1|938.1|941.8|936.8|80
1655776500000|2022-06-21 01:55:00|943.1|938.1|943.7|938.7|943.7|938.7|942.3|937.3|43
1655776800000|2022-06-21 02:00:00|943.8|938.8|944.7|939.7|945.3|940.3|943.8|938.8|74
1655777100000|2022-06-21 02:05:00|944.8|939.8|943.9|938.9|944.8|939.8|943.8|938.8|73
1655777400000|2022-06-21 02:10:00|944|939|943.9|938.9|944.1|939.1|943.3|938.3|29
1655777700000|2022-06-21 02:15:00|943.8|938.8|943.4|938.4|943.8|938.8|943.3|938.3|60
1655778000000|2022-06-21 02:20:00|943.3|938.3|943.3|938.3|943.8|938.8|942.8|937.8|38
1655778300000|2022-06-21 02:25:00|943.5|938.5|943.8|938.8|943.8|938.8|943.2|938.2|50
1655778600000|2022-06-21 02:30:00|943.7|938.7|943.4|938.4|943.9|938.9|943.1|938.1|90
1655778900000|2022-06-21 02:35:00|943.3|938.3|943.5|938.5|943.9|938.9|943.2|938.2|36
1655779200000|2022-06-21 02:40:00|943.7|938.7|943.3|938.3|943.7|938.7|943.2|938.2|62
1655779500000|2022-06-21 02:45:00|943.2|938.2|943.4|938.4|944.1|939.1|942.9|937.9|44
1655779800000|2022-06-21 02:50:00|943.3|938.3|942.9|937.9|943.5|938.5|942.7|937.7|26
1655780100000|2022-06-21 02:55:00|942.8|937.8|942.3|937.3|942.8|937.8|942|937|71
1655780400000|2022-06-21 03:00:00|942.4|937.4|942.9|937.9|942.9|937.9|942.2|937.2|54
1655780700000|2022-06-21 03:05:00|942.8|937.8|942.7|937.7|943|938|942.3|937.3|92
1655781000000|2022-06-21 03:10:00|942.8|937.8|943.7|938.7|943.9|938.9|942.3|937.3|83
1655781300000|2022-06-21 03:15:00|943.8|938.8|943.9|938.9|944.2|939.2|943.5|938.5|134
1655781600000|2022-06-21 03:20:00|943.8|938.8|944.5|939.5|944.5|939.5|943.7|938.7|78
1655781900000|2022-06-21 03:25:00|944.2|939.2|944.4|939.4|944.6|939.6|944.1|939.1|28
1655782200000|2022-06-21 03:30:00|944.5|939.5|944.8|939.8|944.8|939.8|944.4|939.4|7
1655782500000|2022-06-21 03:35:00|944.7|939.7|943.8|938.8|944.7|939.7|943.6|938.6|41
1655782800000|2022-06-21 03:40:00|943.6|938.6|944|939|944.1|939.1|943.4|938.4|40
1655783100000|2022-06-21 03:45:00|944.1|939.1|943.1|938.1|944.1|939.1|943.1|938.1|19
1655783400000|2022-06-21 03:50:00|943|938|943.1|938.1|943.4|938.4|943|938|39
1655783700000|2022-06-21 03:55:00|943.3|938.3|943.3|938.3|943.6|938.6|943|938|44
1655784000000|2022-06-21 04:00:00|943.4|938.4|943.5|938.5|943.7|938.7|943.3|938.3|27
1655784300000|2022-06-21 04:05:00|943.6|938.6|943.3|938.3|943.8|938.8|943.1|938.1|37
1655784600000|2022-06-21 04:10:00|942.9|937.9|942.4|937.4|942.9|937.9|942.1|937.1|26
1655784900000|2022-06-21 04:15:00|942.3|937.3|943.3|938.3|943.3|938.3|942.3|937.3|41
1655785200000|2022-06-21 04:20:00|943.2|938.2|942.7|937.7|943.2|938.2|942.7|937.7|29
1655785500000|2022-06-21 04:25:00|942.8|937.8|942.2|937.2|943|938|942.1|937.1|39
1655785800000|2022-06-21 04:30:00|942.1|937.1|941.9|936.9|942.2|937.2|941.3|936.3|26
1655786100000|2022-06-21 04:35:00|942|937|941.4|936.4|942.2|937.2|941.1|936.1|30
1655786400000|2022-06-21 04:40:00|941.3|936.3|941.2|936.2|941.4|936.4|940.8|935.8|16
1655786700000|2022-06-21 04:45:00|941.3|936.3|941.3|936.3|941.4|936.4|940.8|935.8|44
1655787000000|2022-06-21 04:50:00|941.1|936.1|941.1|936.1|941.5|936.5|940.8|935.8|52
1655787300000|2022-06-21 04:55:00|941|936|941.3|936.3|941.4|936.4|940.8|935.8|50
1655787600000|2022-06-21 05:00:00|941.2|936.2|941.9|936.9|942.1|937.1|941.2|936.2|59
1655787900000|2022-06-21 05:05:00|941.7|936.7|941.6|936.6|941.7|936.7|940.9|935.9|48
1655788200000|2022-06-21 05:10:00|941.8|936.8|941.3|936.3|942|937|941.3|936.3|40
1655788500000|2022-06-21 05:15:00|941.2|936.2|942.2|937.2|942.3|937.3|941|936|24
1655788800000|2022-06-21 05:20:00|942.1|937.1|942.1|937.1|942.3|937.3|941.5|936.5|66
1655789100000|2022-06-21 05:25:00|942.2|937.2|941.1|936.1|942.2|937.2|941.1|936.1|85
1655789400000|2022-06-21 05:30:00|941|936|938.9|933.9|941.2|936.2|938.2|933.2|141
1655789700000|2022-06-21 05:35:00|938.8|933.8|938.6|933.6|938.9|933.9|938.2|933.2|69
1655790000000|2022-06-21 05:40:00|938.5|933.5|937.9|932.9|938.7|933.7|937.8|932.8|100
1655790300000|2022-06-21 05:45:00|938|933|937|932|938.3|933.3|936.7|931.7|165
1655790600000|2022-06-21 05:50:00|936.9|931.9|937.8|932.8|938|933|936.7|931.7|143
1655790900000|2022-06-21 05:55:00|937.7|932.7|938|933|938.1|933.1|937.4|932.4|31
1655791200000|2022-06-21 06:00:00|937.7|932.7|937.7|932.7|938.3|933.3|937.1|932.1|122
1655791500000|2022-06-21 06:05:00|937.6|932.6|937.5|932.5|938.3|933.3|937.1|932.1|127
1655791800000|2022-06-21 06:10:00|937.6|932.6|938.7|933.7|938.9|933.9|937.6|932.6|51
1655792100000|2022-06-21 06:15:00|938.6|933.6|939.6|934.6|939.8|934.8|938.2|933.2|86
1655792400000|2022-06-21 06:20:00|939.7|934.7|940.1|935.1|940.7|935.7|939.5|934.5|52
1655792700000|2022-06-21 06:25:00|940.4|935.4|940.9|935.9|941.7|936.7|940.1|935.1|47
1655793000000|2022-06-21 06:30:00|940.6|935.6|939.8|934.8|940.9|935.9|939.5|934.5|76
1655793300000|2022-06-21 06:35:00|939.5|934.5|939.9|934.9|940.1|935.1|939.1|934.1|106
1655793600000|2022-06-21 06:40:00|939.8|934.8|939.2|934.2|940.3|935.3|939|934|41
1655793900000|2022-06-21 06:45:00|939.4|934.4|940|935|940|935|938.9|933.9|70
1655794200000|2022-06-21 06:50:00|940.1|935.1|939.6|934.6|940.4|935.4|939.1|934.1|46
1655794500000|2022-06-21 06:55:00|939.5|934.5|939.5|934.5|939.9|934.9|939.3|934.3|123
1655794800000|2022-06-21 07:00:00|939.6|934.6|943.9|938.9|944.5|939.5|939.1|934.1|114
1655795100000|2022-06-21 07:05:00|944|939|943.7|938.7|945.1|940.1|942.7|937.7|134
1655795400000|2022-06-21 07:10:00|943.6|938.6|943.8|938.8|944.2|939.2|942.8|937.8|109
1655795700000|2022-06-21 07:15:00|943.9|938.9|945.3|940.3|945.8|940.8|943.9|938.9|102
1655796000000|2022-06-21 07:20:00|945.4|940.4|945.7|940.7|947.8|942.8|945.4|940.4|113
1655796300000|2022-06-21 07:25:00|945.8|940.8|946.3|941.3|946.4|941.4|945.6|940.6|121
1655796600000|2022-06-21 07:30:00|946.1|941.1|946.6|941.6|946.8|941.8|945.6|940.6|122
1655796900000|2022-06-21 07:35:00|946.5|941.5|948.4|943.4|948.4|943.4|946.5|941.5|75
1655797200000|2022-06-21 07:40:00|948.1|943.1|948.7|943.7|948.8|943.8|947.6|942.6|63
1655797500000|2022-06-21 07:45:00|948.8|943.8|948.5|943.5|948.8|943.8|947.4|942.4|80
1655797800000|2022-06-21 07:50:00|947.9|942.9|949.7|944.7|949.7|944.7|947.3|942.3|41
1655798100000|2022-06-21 07:55:00|949.8|944.8|950.1|945.1|950.9|945.9|949.6|944.6|205
1655798400000|2022-06-21 08:00:00|950|945|949.6|944.6|950.5|945.5|949.3|944.3|190
1655798700000|2022-06-21 08:05:00|949.7|944.7|950.6|945.6|950.6|945.6|949|944|106
1655799000000|2022-06-21 08:10:00|950.5|945.5|950.1|945.1|951.3|946.3|949.8|944.8|142
1655799300000|2022-06-21 08:15:00|950.3|945.3|950.2|945.2|950.7|945.7|949.7|944.7|149
1655799600000|2022-06-21 08:20:00|950.1|945.1|951.4|946.4|951.4|946.4|949.8|944.8|118
1655799900000|2022-06-21 08:25:00|951.5|946.5|948.9|943.9|951.5|946.5|948.8|943.8|136
1655800200000|2022-06-21 08:30:00|948.8|943.8|949.3|944.3|949.4|944.4|948.1|943.1|123
1655800500000|2022-06-21 08:35:00|948.9|943.9|948.9|943.9|949.3|944.3|948.5|943.5|102
1655800800000|2022-06-21 08:40:00|948.8|943.8|949.8|944.8|950.3|945.3|948.8|943.8|136
1655801100000|2022-06-21 08:45:00|949.7|944.7|949.6|944.6|950.5|945.5|949.4|944.4|189
1655801400000|2022-06-21 08:50:00|949.3|944.3|950.1|945.1|950.4|945.4|949|944|134
1655801700000|2022-06-21 08:55:00|950.2|945.2|950|945|950.3|945.3|949.5|944.5|113
1655802000000|2022-06-21 09:00:00|950.1|945.1|949.3|944.3|950.3|945.3|948.8|943.8|109
1655802300000|2022-06-21 09:05:00|949.2|944.2|949.4|944.4|949.5|944.5|948.7|943.7|94
1655802600000|2022-06-21 09:10:00|949.3|944.3|949.5|944.5|949.5|944.5|948.4|943.4|140
1655802900000|2022-06-21 09:15:00|949.4|944.4|950.5|945.5|951|946|949.4|944.4|89
1655803200000|2022-06-21 09:20:00|950.4|945.4|950.3|945.3|950.7|945.7|950.2|945.2|124
1655803500000|2022-06-21 09:25:00|950.4|945.4|950.5|945.5|950.9|945.9|950.1|945.1|120
1655803800000|2022-06-21 09:30:00|950.4|945.4|951.2|946.2|951.5|946.5|950.2|945.2|119
1655804100000|2022-06-21 09:35:00|951.3|946.3|951.2|946.2|951.3|946.3|950.7|945.7|92
1655804400000|2022-06-21 09:40:00|951.3|946.3|950.8|945.8|951.4|946.4|950.2|945.2|100
1655804700000|2022-06-21 09:45:00|950.9|945.9|950.8|945.8|951.2|946.2|950.5|945.5|117
1655805000000|2022-06-21 09:50:00|950.7|945.7|950|945|950.8|945.8|949.6|944.6|87
1655805300000|2022-06-21 09:55:00|949.9|944.9|949.1|944.1|949.9|944.9|948.8|943.8|78
1655805600000|2022-06-21 10:00:00|949|944|948.3|943.3|949.2|944.2|948.2|943.2|95
1655805900000|2022-06-21 10:05:00|948.4|943.4|948.9|943.9|949.3|944.3|947.6|942.6|123
1655806200000|2022-06-21 10:10:00|949|944|947.7|942.7|949|944|947.4|942.4|101
1655806500000|2022-06-21 10:15:00|947.8|942.8|947.8|942.8|948.2|943.2|947.6|942.6|175
1655806800000|2022-06-21 10:20:00|947.9|942.9|946.2|941.2|947.9|942.9|946.1|941.1|131
1655807100000|2022-06-21 10:25:00|946.1|941.1|946.1|941.1|946.6|941.6|945.8|940.8|123
1655807400000|2022-06-21 10:30:00|946.4|941.4|947.2|942.2|947.5|942.5|946.1|941.1|152
1655807700000|2022-06-21 10:35:00|947.3|942.3|946.2|941.2|947.4|942.4|946.1|941.1|127
1655808000000|2022-06-21 10:40:00|946.3|941.3|946.2|941.2|946.9|941.9|946|941|131
1655808300000|2022-06-21 10:45:00|946.1|941.1|947.4|942.4|947.6|942.6|946.1|941.1|77
1655808600000|2022-06-21 10:50:00|947.3|942.3|947.1|942.1|947.6|942.6|946.7|941.7|139
1655808900000|2022-06-21 10:55:00|947.2|942.2|944.6|939.6|947.2|942.2|944.5|939.5|159
1655809200000|2022-06-21 11:00:00|944.5|939.5|945.2|940.2|946|941|944.4|939.4|106
1655809500000|2022-06-21 11:05:00|945.3|940.3|943.8|938.8|945.3|940.3|943.5|938.5|160
1655809800000|2022-06-21 11:10:00|943.5|938.5|943.6|938.6|944.5|939.5|943.4|938.4|156
1655810100000|2022-06-21 11:15:00|943.7|938.7|944.2|939.2|944.5|939.5|943.3|938.3|150
1655810400000|2022-06-21 11:20:00|944.3|939.3|944.5|939.5|944.5|939.5|943.6|938.6|137
1655810700000|2022-06-21 11:25:00|944.3|939.3|944.7|939.7|944.7|939.7|943.9|938.9|149
1655811000000|2022-06-21 11:30:00|944.6|939.6|945.1|940.1|945.1|940.1|944.2|939.2|109
1655811300000|2022-06-21 11:35:00|945|940|945.4|940.4|945.9|940.9|944.8|939.8|143
1655811600000|2022-06-21 11:40:00|945.3|940.3|944.4|939.4|945.3|940.3|944.2|939.2|136
1655811900000|2022-06-21 11:45:00|944.5|939.5|943.4|938.4|944.9|939.9|943.4|938.4|125
1655812200000|2022-06-21 11:50:00|943.5|938.5|943.3|938.3|943.7|938.7|942.5|937.5|220
1655812500000|2022-06-21 11:55:00|943.2|938.2|943.5|938.5|944|939|942|937|172
1655812800000|2022-06-21 12:00:00|943.7|938.7|942.6|937.6|944|939|941.9|936.9|188
1655813100000|2022-06-21 12:05:00|942.8|937.8|942.4|937.4|944.1|939.1|942.4|937.4|149
1655813400000|2022-06-21 12:10:00|942.3|937.3|942.6|937.6|943.5|938.5|941.7|936.7|182
1655813700000|2022-06-21 12:15:00|942.4|937.4|943.1|938.1|944.2|939.2|942.3|937.3|196
1655814000000|2022-06-21 12:20:00|943|938|943.4|938.4|945.2|940.2|942.8|937.8|267
1655814300000|2022-06-21 12:25:00|943.6|938.6|944|939|945.7|940.7|943.3|938.3|218
1655814600000|2022-06-21 12:30:00|944.1|939.1|945.1|940.1|947.1|942.1|943.9|938.9|279
1655814900000|2022-06-21 12:35:00|945|940|942.4|937.4|945.2|940.2|942.4|937.4|174
1655815200000|2022-06-21 12:40:00|942.6|937.6|942.8|937.8|943.7|938.7|941.4|936.4|197
1655815500000|2022-06-21 12:45:00|942.7|937.7|942.8|937.8|943.3|938.3|942.1|937.1|210
1655815800000|2022-06-21 12:50:00|942.9|937.9|942.6|937.6|943.9|938.9|942|937|231
1655816100000|2022-06-21 12:55:00|942.5|937.5|941.3|936.3|943.4|938.4|940.8|935.8|184
1655816400000|2022-06-21 13:00:00|941.4|936.4|941|936|942.5|937.5|940.5|935.5|270
1655816700000|2022-06-21 13:05:00|941.1|936.1|941.6|936.6|942.2|937.2|940.4|935.4|209
1655817000000|2022-06-21 13:10:00|941.5|936.5|940.9|935.9|942.4|937.4|940|935|195
1655817300000|2022-06-21 13:15:00|940.8|935.8|940.2|935.2|942.3|937.3|940|935|239
1655817600000|2022-06-21 13:20:00|940.1|935.1|941.2|936.2|941.7|936.7|938|933|162
1655817900000|2022-06-21 13:25:00|941.1|936.1|940.2|935.2|941.1|936.1|938.7|933.7|183
1655818200000|2022-06-21 13:30:00|940.3|935.3|943.3|938.3|943.8|938.8|940|935|398
1655818500000|2022-06-21 13:35:00|943.2|938.2|946.3|941.3|946.4|941.4|943.1|938.1|344
1655818800000|2022-06-21 13:40:00|946.4|941.4|948.4|943.4|948.4|943.4|946.1|941.1|364
1655819100000|2022-06-21 13:45:00|948.3|943.3|949.6|944.6|950.4|945.4|947.9|942.9|360
1655819400000|2022-06-21 13:50:00|949.7|944.7|951.1|946.1|951.9|946.9|948.4|943.4|318
1655819700000|2022-06-21 13:55:00|951.2|946.2|950.6|945.6|952.3|947.3|950.4|945.4|200
1655820000000|2022-06-21 14:00:00|950.7|945.7|949.4|944.4|952|947|948.8|943.8|297
1655820300000|2022-06-21 14:05:00|949.3|944.3|948.7|943.7|949.6|944.6|948.3|943.3|255
1655820600000|2022-06-21 14:10:00|948.6|943.6|948.4|943.4|949.1|944.1|946.4|941.4|254
1655820900000|2022-06-21 14:15:00|948.5|943.5|950|945|950.1|945.1|947.8|942.8|227
1655821200000|2022-06-21 14:20:00|950.1|945.1|951.8|946.8|952.7|947.7|949.1|944.1|199
1655821500000|2022-06-21 14:25:00|951.5|946.5|951.9|946.9|952.4|947.4|951.2|946.2|177
1655821800000|2022-06-21 14:30:00|952|947|952.8|947.8|954.1|949.1|952|947|260
1655822100000|2022-06-21 14:35:00|952.9|947.9|955.6|950.6|956.6|951.6|952.7|947.7|262
1655822400000|2022-06-21 14:40:00|955.7|950.7|957.9|952.9|959.7|954.7|955.5|950.5|320
1655822700000|2022-06-21 14:45:00|958.2|953.2|956.6|951.6|959|954|956.5|951.5|302
1655823000000|2022-06-21 14:50:00|956.5|951.5|954.8|949.8|956.6|951.6|954.3|949.3|266
1655823300000|2022-06-21 14:55:00|955.2|950.2|956.1|951.1|956.9|951.9|954.9|949.9|248
1655823600000|2022-06-21 15:00:00|956|951|954.4|949.4|957|952|953.8|948.8|227
1655823900000|2022-06-21 15:05:00|954.6|949.6|953.8|948.8|955.1|950.1|953.6|948.6|225
1655824200000|2022-06-21 15:10:00|953.9|948.9|953.5|948.5|953.9|948.9|952.6|947.6|167
1655824500000|2022-06-21 15:15:00|953.4|948.4|953|948|954.4|949.4|952.9|947.9|152
1655824800000|2022-06-21 15:20:00|953.1|948.1|954.3|949.3|954.7|949.7|952.8|947.8|169
1655825100000|2022-06-21 15:25:00|953.9|948.9|955.3|950.3|955.9|950.9|953.9|948.9|146
1655825400000|2022-06-21 15:30:00|955.2|950.2|954.2|949.2|955.9|950.9|953.5|948.5|208
1655825700000|2022-06-21 15:35:00|954.1|949.1|953|948|954.9|949.9|952.8|947.8|142
1655826000000|2022-06-21 15:40:00|953.2|948.2|950.5|945.5|953.4|948.4|950.5|945.5|248
1655826300000|2022-06-21 15:45:00|950.4|945.4|948.9|943.9|950.4|945.4|948.5|943.5|214
1655826600000|2022-06-21 15:50:00|949.1|944.1|947.2|942.2|949.8|944.8|947|942|199
1655826900000|2022-06-21 15:55:00|947.4|942.4|947.3|942.3|948.2|943.2|946.6|941.6|210
1655827200000|2022-06-21 16:00:00|947.4|942.4|945|940|947.4|942.4|944.7|939.7|248
1655827500000|2022-06-21 16:05:00|945.1|940.1|944.2|939.2|946.2|941.2|944.1|939.1|137
1655827800000|2022-06-21 16:10:00|944.1|939.1|943.5|938.5|944.8|939.8|942|937|130
1655828100000|2022-06-21 16:15:00|943.4|938.4|944.6|939.6|944.7|939.7|943.3|938.3|135
1655828400000|2022-06-21 16:20:00|944.8|939.8|944.8|939.8|945|940|943.8|938.8|125
1655828700000|2022-06-21 16:25:00|944.6|939.6|944|939|944.8|939.8|943.5|938.5|198
1655829000000|2022-06-21 16:30:00|943.9|938.9|944.5|939.5|944.5|939.5|943.5|938.5|81
1655829300000|2022-06-21 16:35:00|944.4|939.4|944.7|939.7|945.5|940.5|944.4|939.4|83
1655829600000|2022-06-21 16:40:00|944.6|939.6|943|938|944.9|939.9|942.6|937.6|87
1655829900000|2022-06-21 16:45:00|943.1|938.1|944|939|944.2|939.2|942.7|937.7|106
1655830200000|2022-06-21 16:50:00|943.8|938.8|944|939|944.4|939.4|943.5|938.5|115
1655830500000|2022-06-21 16:55:00|944.3|939.3|944|939|945|940|943.8|938.8|112
1655830800000|2022-06-21 17:00:00|943.8|938.8|944.5|939.5|945.1|940.1|943.3|938.3|179
1655831100000|2022-06-21 17:05:00|944.8|939.8|944.5|939.5|945.2|940.2|944.1|939.1|120
1655831400000|2022-06-21 17:10:00|944.6|939.6|946.9|941.9|947|942|944.1|939.1|138
1655831700000|2022-06-21 17:15:00|946.8|941.8|946.6|941.6|947.1|942.1|946.5|941.5|52
1655832000000|2022-06-21 17:20:00|946.7|941.7|946.4|941.4|946.8|941.8|945.8|940.8|81
1655832300000|2022-06-21 17:25:00|946.5|941.5|945.8|940.8|946.5|941.5|945.6|940.6|102
1655832600000|2022-06-21 17:30:00|945.7|940.7|944.7|939.7|945.9|940.9|944.5|939.5|104
1655832900000|2022-06-21 17:35:00|944.9|939.9|943.6|938.6|945.1|940.1|943.6|938.6|126
1655833200000|2022-06-21 17:40:00|943.5|938.5|942.6|937.6|943.6|938.6|942.6|937.6|110
1655833500000|2022-06-21 17:45:00|942.5|937.5|943.5|938.5|943.7|938.7|942|937|123
1655833800000|2022-06-21 17:50:00|943.4|938.4|944.2|939.2|944.3|939.3|943.2|938.2|87
1655834100000|2022-06-21 17:55:00|944|939|944.2|939.2|944.6|939.6|943.7|938.7|153
1655834400000|2022-06-21 18:00:00|944|939|944.2|939.2|944.5|939.5|943.9|938.9|134
1655834700000|2022-06-21 18:05:00|944.3|939.3|944.5|939.5|945.4|940.4|944.2|939.2|96
1655835000000|2022-06-21 18:10:00|944.2|939.2|944.2|939.2|944.7|939.7|944.2|939.2|87
1655835300000|2022-06-21 18:15:00|944.3|939.3|944.2|939.2|944.8|939.8|943.5|938.5|127
1655835600000|2022-06-21 18:20:00|944.1|939.1|944.3|939.3|944.7|939.7|943.8|938.8|101
1655835900000|2022-06-21 18:25:00|944.2|939.2|944.3|939.3|944.7|939.7|943.8|938.8|108
1655836200000|2022-06-21 18:30:00|944.5|939.5|944.7|939.7|945.2|940.2|944.4|939.4|96
1655836500000|2022-06-21 18:35:00|944.6|939.6|944.1|939.1|944.9|939.9|943.3|938.3|97
1655836800000|2022-06-21 18:40:00|944.2|939.2|944.2|939.2|944.8|939.8|944|939|136
1655837100000|2022-06-21 18:45:00|944.3|939.3|943.2|938.2|944.4|939.4|942.7|937.7|151
1655837400000|2022-06-21 18:50:00|943.1|938.1|944.2|939.2|944.5|939.5|942.5|937.5|138
1655837700000|2022-06-21 18:55:00|944.4|939.4|943.8|938.8|944.4|939.4|943.5|938.5|113
1655838000000|2022-06-21 19:00:00|943.7|938.7|944.6|939.6|945.1|940.1|943.7|938.7|74
1655838300000|2022-06-21 19:05:00|944.5|939.5|944.7|939.7|944.8|939.8|944.3|939.3|102
1655838600000|2022-06-21 19:10:00|944.8|939.8|944.9|939.9|945|940|944.7|939.7|45
1655838900000|2022-06-21 19:15:00|944.8|939.8|944.7|939.7|945.1|940.1|944.7|939.7|20
1655839200000|2022-06-21 19:20:00|944.6|939.6|944.3|939.3|944.7|939.7|943.7|938.7|66
1655839500000|2022-06-21 19:25:00|944.2|939.2|944.4|939.4|944.4|939.4|943.3|938.3|95
1655839800000|2022-06-21 19:30:00|944.3|939.3|944.2|939.2|944.7|939.7|943.6|938.6|100
1655840100000|2022-06-21 19:35:00|944.1|939.1|943.4|938.4|944.1|939.1|943|938|148
1655840400000|2022-06-21 19:40:00|943.5|938.5|943.9|938.9|944|939|943.2|938.2|65
1655840700000|2022-06-21 19:45:00|943.8|938.8|943.9|938.9|944.4|939.4|943.7|938.7|115
1655841000000|2022-06-21 19:50:00|944.1|939.1|943.9|938.9|944.5|939.5|943.8|938.8|85
1655841300000|2022-06-21 19:55:00|943.8|938.8|942.9|937.9|943.8|938.8|942.5|937.5|105
1655841600000|2022-06-21 20:00:00|943|938|943.2|938.2|943.3|938.3|942.9|937.9|59
1655841900000|2022-06-21 20:05:00|943.3|938.3|943.6|938.6|943.9|938.9|943.3|938.3|44
1655842200000|2022-06-21 20:10:00|943.7|938.7|944.5|939.5|944.6|939.6|943.6|938.6|30
1655842500000|2022-06-21 20:15:00|944.6|939.6|945.2|940.2|945.4|940.4|944.5|939.5|37
1655842800000|2022-06-21 20:20:00|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|37
1655843100000|2022-06-21 20:25:00|945.4|940.4|945.8|940.8|945.8|940.8|945.2|940.2|41
1655843400000|2022-06-21 20:30:00|945.9|940.9|945.9|940.9|946.4|941.4|945.5|940.5|61
1655843700000|2022-06-21 20:35:00|945.8|940.8|945.5|940.5|946.3|941.3|945.5|940.5|82
1655844000000|2022-06-21 20:40:00|945.6|940.6|945.3|940.3|946.1|941.1|945.2|940.2|45
1655844300000|2022-06-21 20:45:00|945.2|940.2|945.4|940.4|945.8|940.8|944.9|939.9|69
1655844600000|2022-06-21 20:50:00|945.3|940.3|946.7|938.2|947.2|940.7|944.4|938.1|51
1655844900000|2022-06-21 20:55:00|946.9|938.5|947.9|936.9|948.3|940.5|945.4|935.3|77
1655848800000|2022-06-21 22:00:00|947.4|937.6|946.2|938.1|947.5|938.5|946.1|937.4|82
1655849100000|2022-06-21 22:05:00|945.9|937.9|944|939|946.4|939.9|943.5|937.5|76
1655849400000|2022-06-21 22:10:00|943.9|938.9|942.2|937.2|944|939|941.8|936.8|106
1655849700000|2022-06-21 22:15:00|942.5|937.5|942|937|942.6|937.6|940.6|935.6|152
1655850000000|2022-06-21 22:20:00|941.7|936.7|943.1|938.1|943.3|938.3|941.3|936.3|140
1655850300000|2022-06-21 22:25:00|942.7|937.7|943.6|938.6|943.9|938.9|942.3|937.3|76
1655850600000|2022-06-21 22:30:00|943.5|938.5|943.3|938.3|943.8|938.8|943|938|55
1655850900000|2022-06-21 22:35:00|943.1|938.1|943.2|938.2|943.9|938.9|942.5|937.5|56
1655851200000|2022-06-21 22:40:00|943|938|943.5|938.5|943.8|938.8|942.8|937.8|63
1655851500000|2022-06-21 22:45:00|943.6|938.6|943.3|938.3|943.9|938.9|943|938|37
1655851800000|2022-06-21 22:50:00|943.2|938.2|943|938|943.7|938.7|942.8|937.8|26
1655852100000|2022-06-21 22:55:00|943.2|938.2|943.2|938.2|943.6|938.6|943|938|37
1655852400000|2022-06-21 23:00:00|943|938|943.4|938.4|943.7|938.7|943|938|63
1655852700000|2022-06-21 23:05:00|943.2|938.2|943.4|938.4|943.8|938.8|942.8|937.8|51
1655853000000|2022-06-21 23:10:00|943.3|938.3|943|938|943.9|938.9|942.7|937.7|98
1655853300000|2022-06-21 23:15:00|943.1|938.1|943|938|943.5|938.5|942.4|937.4|38
1655853600000|2022-06-21 23:20:00|942.9|937.9|942.9|937.9|943.3|938.3|942.7|937.7|41
1655853900000|2022-06-21 23:25:00|943.1|938.1|942.9|937.9|943.7|938.7|942.5|937.5|52
1655854200000|2022-06-21 23:30:00|942.8|937.8|943.4|938.4|943.4|938.4|942.5|937.5|78
1655854500000|2022-06-21 23:35:00|943.3|938.3|943.5|938.5|943.9|938.9|942.9|937.9|43
1655854800000|2022-06-21 23:40:00|943.3|938.3|943.1|938.1|943.8|938.8|942.8|937.8|92
1655855100000|2022-06-21 23:45:00|942.8|937.8|944.3|939.3|944.9|939.6|942.8|937.8|97
1655855400000|2022-06-21 23:50:00|944.8|938.8|943.8|938.8|945|939.6|943.5|938.3|97
1655855700000|2022-06-21 23:55:00|943.7|938.7|943.5|938.5|944.3|939.3|943.5|938.5|91
1655856000000|2022-06-22 00:00:00|943.6|938.6|941.8|936.8|943.9|938.9|941.5|936.5|176
1655856300000|2022-06-22 00:05:00|941.9|936.9|941.3|936.3|942.4|937.4|940.9|935.9|151
1655856600000|2022-06-22 00:10:00|941.5|936.5|939.3|934.3|941.5|936.5|939.2|934.2|121
1655856900000|2022-06-22 00:15:00|939.4|934.4|940.2|935.2|940.9|935.9|939.3|934.3|76
1655857200000|2022-06-22 00:20:00|940.3|935.3|940.1|935.1|940.6|935.6|939.8|934.8|82
1655857500000|2022-06-22 00:25:00|940.2|935.2|940.3|935.3|940.7|935.7|939.9|934.9|82
1655857800000|2022-06-22 00:30:00|940.5|935.5|939.6|934.6|940.5|935.5|939.2|934.2|109
1655858100000|2022-06-22 00:35:00|939.7|934.7|939.9|934.9|940.6|935.6|939.6|934.6|121
1655858400000|2022-06-22 00:40:00|939.8|934.8|939.7|934.7|940.2|935.2|939.4|934.4|88
1655858700000|2022-06-22 00:45:00|939.6|934.6|939.9|934.9|940.7|935.7|939.4|934.4|72
1655859000000|2022-06-22 00:50:00|940|935|939.3|934.3|940.1|935.1|938.9|933.9|109
1655859300000|2022-06-22 00:55:00|939.2|934.2|939.9|934.9|940.1|935.1|939.1|934.1|105
1655859600000|2022-06-22 01:00:00|940|935|938.8|933.8|940.3|935.3|938.7|933.7|175
1655859900000|2022-06-22 01:05:00|938.7|933.7|940|935|940.1|935.1|938.7|933.7|150
1655860200000|2022-06-22 01:10:00|940.1|935.1|940|935|940.7|935.7|939.9|934.9|65
1655860500000|2022-06-22 01:15:00|939.9|934.9|939.4|934.4|940.4|935.4|939.2|934.2|139
1655860800000|2022-06-22 01:20:00|939.3|934.3|940.1|935.1|940.3|935.3|939.3|934.3|128
1655861100000|2022-06-22 01:25:00|940.2|935.2|940.7|935.7|941.5|936.5|940.2|935.2|74
1655861400000|2022-06-22 01:30:00|940.8|935.8|939.6|934.6|941.3|936.3|939.5|934.5|148
1655861700000|2022-06-22 01:35:00|939.7|934.7|938.8|933.8|940|935|938.8|933.8|126
1655862000000|2022-06-22 01:40:00|938.6|933.6|937.4|932.4|939|934|937.2|932.2|165
1655862300000|2022-06-22 01:45:00|937.3|932.3|938.7|933.7|938.8|933.8|937.3|932.3|168
1655862600000|2022-06-22 01:50:00|938.8|933.8|938.3|933.3|939.2|934.2|937.7|932.7|138
1655862900000|2022-06-22 01:55:00|938.4|933.4|938.7|933.7|939|934|937.9|932.9|105
1655863200000|2022-06-22 02:00:00|938.6|933.6|939.2|934.2|939.6|934.6|938.5|933.5|97
1655863500000|2022-06-22 02:05:00|939.1|934.1|938|933|939.3|934.3|937.9|932.9|61
1655863800000|2022-06-22 02:10:00|938.1|933.1|937.9|932.9|938.3|933.3|937.4|932.4|93
1655864100000|2022-06-22 02:15:00|937.7|932.7|937.5|932.5|938.2|933.2|937.1|932.1|94
1655864400000|2022-06-22 02:20:00|937.6|932.6|938.7|933.7|938.7|933.7|937.4|932.4|76
1655864700000|2022-06-22 02:25:00|938.6|933.6|936.7|931.7|939.4|934.4|936.7|931.7|64
1655865000000|2022-06-22 02:30:00|936.6|931.6|936.9|931.9|937.3|932.3|936.2|931.2|56
1655865300000|2022-06-22 02:35:00|936.8|931.8|937.1|932.1|937.9|932.9|936.8|931.8|95
1655865600000|2022-06-22 02:40:00|937|932|936.4|931.4|937.4|932.4|936.3|931.3|100
1655865900000|2022-06-22 02:45:00|936.3|931.3|936.3|931.3|936.8|931.8|936|931|123
1655866200000|2022-06-22 02:50:00|936.1|931.1|937.3|932.3|937.4|932.4|936.1|931.1|107
1655866500000|2022-06-22 02:55:00|937.2|932.2|936.9|931.9|937.5|932.5|936|931|105
1655866800000|2022-06-22 03:00:00|936.8|931.8|936.8|931.8|937.1|932.1|936.4|931.4|117
1655867100000|2022-06-22 03:05:00|936.7|931.7|936.9|931.9|937.1|932.1|936.6|931.6|67
1655867400000|2022-06-22 03:10:00|936.8|931.8|937.7|932.7|937.9|932.9|936.8|931.8|76
1655867700000|2022-06-22 03:15:00|937.8|932.8|938.7|933.7|938.8|933.8|937.7|932.7|72
1655868000000|2022-06-22 03:20:00|938.6|933.6|938|933|939|934|937.7|932.7|81
1655868300000|2022-06-22 03:25:00|937.9|932.9|937.3|932.3|937.9|932.9|937.2|932.2|47
1655868600000|2022-06-22 03:30:00|937.2|932.2|937.7|932.7|937.7|932.7|936.9|931.9|35
1655868900000|2022-06-22 03:35:00|937.8|932.8|937.2|932.2|937.8|932.8|937.1|932.1|18
1655869200000|2022-06-22 03:40:00|937.3|932.3|938.1|933.1|938.1|933.1|937|932|46
1655869500000|2022-06-22 03:45:00|938|933|938.2|933.2|938.3|933.3|937.8|932.8|52
1655869800000|2022-06-22 03:50:00|938.1|933.1|937.9|932.9|938.8|933.8|937.8|932.8|52
1655870100000|2022-06-22 03:55:00|937.8|932.8|938|933|938.2|933.2|937.6|932.6|66
1655870400000|2022-06-22 04:00:00|937.8|932.8|936.8|931.8|938.2|933.2|936.7|931.7|108
1655870700000|2022-06-22 04:05:00|936.7|931.7|937.4|932.4|937.8|932.8|936.7|931.7|155
1655871000000|2022-06-22 04:10:00|937.5|932.5|939.3|934.3|939.8|934.8|937.4|932.4|252
1655871300000|2022-06-22 04:15:00|939.4|934.4|941.3|936.3|941.5|936.5|939.3|934.3|75
1655871600000|2022-06-22 04:20:00|941.4|936.4|941.7|936.7|942.2|937.2|941|936|81
1655871900000|2022-06-22 04:25:00|941.8|936.8|941.4|936.4|942|937|940.8|935.8|63
1655872200000|2022-06-22 04:30:00|941.3|936.3|940.7|935.7|941.4|936.4|940.1|935.1|111
1655872500000|2022-06-22 04:35:00|940.6|935.6|941|936|941|936|940.2|935.2|98
1655872800000|2022-06-22 04:40:00|940.9|935.9|940.6|935.6|941.5|936.5|940.1|935.1|71
1655873100000|2022-06-22 04:45:00|940.5|935.5|941|936|941|936|940.2|935.2|61
1655873400000|2022-06-22 04:50:00|940.9|935.9|940.1|935.1|941|936|939.9|934.9|52
1655873700000|2022-06-22 04:55:00|940|935|940.7|935.7|940.8|935.8|940|935|48
1655874000000|2022-06-22 05:00:00|940.6|935.6|940.5|935.5|940.9|935.9|939.6|934.6|92
1655874300000|2022-06-22 05:05:00|940.7|935.7|940.4|935.4|940.8|935.8|940|935|45
1655874600000|2022-06-22 05:10:00|940.5|935.5|940.2|935.2|941|936|940.1|935.1|85
1655874900000|2022-06-22 05:15:00|940|935|940.6|935.6|940.8|935.8|939.8|934.8|69
1655875200000|2022-06-22 05:20:00|940.7|935.7|941.4|936.4|941.5|936.5|940.7|935.7|66
1655875500000|2022-06-22 05:25:00|941.3|936.3|942|937|942.2|937.2|940.6|935.6|59
1655875800000|2022-06-22 05:30:00|941.9|936.9|940.9|935.9|942|937|940|935|92
1655876100000|2022-06-22 05:35:00|940.6|935.6|942.1|937.1|942.2|937.2|940.4|935.4|118
1655876400000|2022-06-22 05:40:00|942.2|937.2|939.3|934.3|942.2|937.2|939.2|934.2|97
1655876700000|2022-06-22 05:45:00|939.1|934.1|938.5|933.5|939.2|934.2|937.8|932.8|89
1655877000000|2022-06-22 05:50:00|938.4|933.4|937.8|932.8|938.5|933.5|937|932|133
1655877300000|2022-06-22 05:55:00|937.7|932.7|937.6|932.6|938.1|933.1|936.9|931.9|127
1655877600000|2022-06-22 06:00:00|937.5|932.5|938|933|938.9|933.9|937.5|932.5|149
1655877900000|2022-06-22 06:05:00|937.9|932.9|939|934|939.3|934.3|937.7|932.7|176
1655878200000|2022-06-22 06:10:00|938.9|933.9|938.2|933.2|939|934|937.5|932.5|215
1655878500000|2022-06-22 06:15:00|938.3|933.3|939.5|934.5|940.1|935.1|938.3|933.3|153
1655878800000|2022-06-22 06:20:00|939.6|934.6|940.9|935.9|941.4|936.4|939|934|190
1655879100000|2022-06-22 06:25:00|940.8|935.8|939.9|934.9|941.7|936.7|939.9|934.9|157
1655879400000|2022-06-22 06:30:00|940|935|939.5|934.5|940.2|935.2|938.9|933.9|147
1655879700000|2022-06-22 06:35:00|939.6|934.6|939.6|934.6|939.8|934.8|937.5|932.5|176
1655880000000|2022-06-22 06:40:00|939|934|938.5|933.5|939.5|934.5|937.9|932.9|175
1655880300000|2022-06-22 06:45:00|938.4|933.4|938.2|933.2|939.2|934.2|937.6|932.6|127
1655880600000|2022-06-22 06:50:00|938.3|933.3|936.8|931.8|938.6|933.6|936.4|931.4|125
1655880900000|2022-06-22 06:55:00|936.7|931.7|937.7|932.7|938.2|933.2|936.6|931.6|161
1655881200000|2022-06-22 07:00:00|937.8|932.8|933.8|928.8|938.2|933.2|933.3|928.3|225
1655881500000|2022-06-22 07:05:00|933.9|928.9|932.5|927.5|934|929|931.9|926.9|246
1655881800000|2022-06-22 07:10:00|932.4|927.4|932.1|927.1|932.8|927.8|931.4|926.4|152
1655882100000|2022-06-22 07:15:00|932.2|927.2|932.3|927.3|932.5|927.5|931.1|926.1|122
1655882400000|2022-06-22 07:20:00|932.2|927.2|932.5|927.5|933|928|931.2|926.2|145
1655882700000|2022-06-22 07:25:00|932.9|927.9|934|929|934.5|929.5|932.7|927.7|174
1655883000000|2022-06-22 07:30:00|933.9|928.9|935.6|930.6|935.6|930.6|933.4|928.4|178
1655883300000|2022-06-22 07:35:00|935.5|930.5|935.9|930.9|936|931|935|930|108
1655883600000|2022-06-22 07:40:00|936|931|936.4|931.4|937.9|932.9|936|931|197
1655883900000|2022-06-22 07:45:00|936|931|936.6|931.6|936.8|931.8|935.2|930.2|133
1655884200000|2022-06-22 07:50:00|936.7|931.7|935.9|930.9|936.7|931.7|935|930|125
1655884500000|2022-06-22 07:55:00|935.8|930.8|934.9|929.9|936.8|931.8|934.4|929.4|114
1655884800000|2022-06-22 08:00:00|935.2|930.2|934.5|929.5|935.2|930.2|933.9|928.9|162
1655885100000|2022-06-22 08:05:00|934.4|929.4|933.7|928.7|934.9|929.9|932.8|927.8|161
1655885400000|2022-06-22 08:10:00|933.8|928.8|934.3|929.3|935|930|933.4|928.4|142
1655885700000|2022-06-22 08:15:00|934.2|929.2|934.8|929.8|935.1|930.1|933.4|928.4|141
1655886000000|2022-06-22 08:20:00|934.7|929.7|933.6|928.6|935.3|930.3|933.6|928.6|131
1655886300000|2022-06-22 08:25:00|933.5|928.5|933.4|928.4|934.5|929.5|932.9|927.9|109
1655886600000|2022-06-22 08:30:00|933.3|928.3|934.1|929.1|935|930|933.3|928.3|105
1655886900000|2022-06-22 08:35:00|934|929|933.8|928.8|934.5|929.5|933.3|928.3|98
1655887200000|2022-06-22 08:40:00|934.2|929.2|932.9|927.9|934.2|929.2|932.6|927.6|163
1655887500000|2022-06-22 08:45:00|933|928|934.4|929.4|934.6|929.6|932.7|927.7|145
1655887800000|2022-06-22 08:50:00|934.3|929.3|935.6|930.6|935.9|930.9|934.1|929.1|151
1655888100000|2022-06-22 08:55:00|935.8|930.8|934.2|929.2|935.8|930.8|933.7|928.7|105
1655888400000|2022-06-22 09:00:00|934.1|929.1|933.6|928.6|934.7|929.7|932.1|927.1|136
1655888700000|2022-06-22 09:05:00|933.5|928.5|935.2|930.2|935.4|930.4|933.5|928.5|142
1655889000000|2022-06-22 09:10:00|935.1|930.1|934.8|929.8|935.7|930.7|934.8|929.8|136
1655889300000|2022-06-22 09:15:00|934.9|929.9|935.3|930.3|935.5|930.5|934.5|929.5|164
1655889600000|2022-06-22 09:20:00|935.4|930.4|935.1|930.1|935.4|930.4|934.6|929.6|121
1655889900000|2022-06-22 09:25:00|935|930|935.4|930.4|936.3|931.3|934.7|929.7|163
1655890200000|2022-06-22 09:30:00|935.3|930.3|935|930|936.1|931.1|934.4|929.4|151
1655890500000|2022-06-22 09:35:00|935.4|930.4|935.3|930.3|935.9|930.9|934.7|929.7|87
1655890800000|2022-06-22 09:40:00|935.4|930.4|936.4|931.4|936.5|931.5|935.1|930.1|82
1655891100000|2022-06-22 09:45:00|936.6|931.6|936.1|931.1|937.1|932.1|935.7|930.7|169
1655891400000|2022-06-22 09:50:00|936.2|931.2|937.3|932.3|937.6|932.6|936.1|931.1|67
1655891700000|2022-06-22 09:55:00|937.4|932.4|937.9|932.9|938.2|933.2|937|932|117
1655892000000|2022-06-22 10:00:00|937.8|932.8|937.7|932.7|938.3|933.3|937.2|932.2|107
1655892300000|2022-06-22 10:05:00|937.8|932.8|937.4|932.4|939|934|937.1|932.1|74
1655892600000|2022-06-22 10:10:00|937.5|932.5|935.3|930.3|937.5|932.5|935.1|930.1|106
1655892900000|2022-06-22 10:15:00|935.4|930.4|934.2|929.2|935.9|930.9|934.1|929.1|90
1655893200000|2022-06-22 10:20:00|934.3|929.3|935.2|930.2|935.4|930.4|934.2|929.2|120
1655893500000|2022-06-22 10:25:00|935.1|930.1|935.7|930.7|935.8|930.8|935.1|930.1|100
1655893800000|2022-06-22 10:30:00|935.9|930.9|937|932|937.1|932.1|935.9|930.9|82
1655894100000|2022-06-22 10:35:00|936.9|931.9|937.5|932.5|938.3|933.3|936.9|931.9|72
1655894400000|2022-06-22 10:40:00|937.6|932.6|937.1|932.1|937.8|932.8|936.9|931.9|82
1655894700000|2022-06-22 10:45:00|937.2|932.2|938.6|933.6|938.7|933.7|937.2|932.2|72
1655895000000|2022-06-22 10:50:00|938.7|933.7|938.7|933.7|939.3|934.3|938.4|933.4|87
1655895300000|2022-06-22 10:55:00|938.8|933.8|938.5|933.5|939|934|938.2|933.2|93
1655895600000|2022-06-22 11:00:00|938.6|933.6|939.8|934.8|940|935|938.2|933.2|131
1655895900000|2022-06-22 11:05:00|939.7|934.7|941.5|936.5|941.5|936.5|938.9|933.9|159
1655896200000|2022-06-22 11:10:00|941.7|936.7|944.3|939.3|944.6|939.6|941.7|936.7|213
1655896500000|2022-06-22 11:15:00|944.2|939.2|943.1|938.1|944.5|939.5|942.3|937.3|158
1655896800000|2022-06-22 11:20:00|943.4|938.4|941.6|936.6|943.8|938.8|941.2|936.2|126
1655897100000|2022-06-22 11:25:00|941.8|936.8|942.7|937.7|942.8|937.8|941.2|936.2|95
1655897400000|2022-06-22 11:30:00|942.9|937.9|942.5|937.5|943.1|938.1|942.1|937.1|180
1655897700000|2022-06-22 11:35:00|942.6|937.6|941.9|936.9|942.7|937.7|941.5|936.5|108
1655898000000|2022-06-22 11:40:00|942|937|941.9|936.9|942.2|937.2|941.5|936.5|93
1655898300000|2022-06-22 11:45:00|941.8|936.8|941.2|936.2|941.8|936.8|940.6|935.6|65
1655898600000|2022-06-22 11:50:00|941.1|936.1|940.1|935.1|941.5|936.5|940.1|935.1|123
1655898900000|2022-06-22 11:55:00|940.2|935.2|939.2|934.2|940.8|935.8|938.4|933.4|183
1655899200000|2022-06-22 12:00:00|939.4|934.4|936.3|931.3|940.1|935.1|936|931|203
1655899500000|2022-06-22 12:05:00|936.2|931.2|935.4|930.4|936.4|931.4|933.8|928.8|224
1655899800000|2022-06-22 12:10:00|935.2|930.2|933.1|928.1|935.6|930.6|932.8|927.8|186
1655900100000|2022-06-22 12:15:00|933.2|928.2|932.4|927.4|934.3|929.3|932.1|927.1|187
1655900400000|2022-06-22 12:20:00|932.5|927.5|934.5|929.5|934.9|929.9|932.1|927.1|274
1655900700000|2022-06-22 12:25:00|934.7|929.7|933.4|928.4|934.9|929.9|932.5|927.5|149
1655901000000|2022-06-22 12:30:00|933.5|928.5|932|927|933.7|928.7|931.7|926.7|120
1655901300000|2022-06-22 12:35:00|932.1|927.1|932.3|927.3|932.5|927.5|931.6|926.6|135
1655901600000|2022-06-22 12:40:00|932.2|927.2|934.8|929.8|934.9|929.9|931.9|926.9|216
1655901900000|2022-06-22 12:45:00|935.3|930.3|934.4|929.4|935.8|930.8|933.5|928.5|256
1655902200000|2022-06-22 12:50:00|934.2|929.2|933.9|928.9|934.4|929.4|931.9|926.9|176
1655902500000|2022-06-22 12:55:00|934|929|932.9|927.9|935.2|930.2|932.7|927.7|192
1655902800000|2022-06-22 13:00:00|933.3|928.3|932.9|927.9|934.5|929.5|931.7|926.7|208
1655903100000|2022-06-22 13:05:00|932.8|927.8|932|927|933.9|928.9|931.9|926.9|230
1655903400000|2022-06-22 13:10:00|932.1|927.1|933.9|928.9|934.2|929.2|931.8|926.8|114
1655903700000|2022-06-22 13:15:00|933.8|928.8|932.5|927.5|935.2|930.2|932.4|927.4|228
1655904000000|2022-06-22 13:20:00|932.6|927.6|932|927|934.2|929.2|931.9|926.9|189
1655904300000|2022-06-22 13:25:00|932.1|927.1|932.7|927.7|933.4|928.4|931.6|926.6|242
1655904600000|2022-06-22 13:30:00|933.1|928.1|932.9|927.9|933.7|928.7|928.4|923.4|551
1655904900000|2022-06-22 13:35:00|932.8|927.8|931.1|926.1|933.5|928.5|930.8|925.8|379
1655905200000|2022-06-22 13:40:00|931.2|926.2|935.3|930.3|936.1|931.1|930.2|925.2|449
1655905500000|2022-06-22 13:45:00|935.5|930.5|933.9|928.9|936.2|931.2|932.1|927.1|405
1655905800000|2022-06-22 13:50:00|933.7|928.7|936.5|931.5|936.9|931.9|933.1|928.1|320
1655906100000|2022-06-22 13:55:00|936.6|931.6|935.5|930.5|937|932|934.5|929.5|332
1655906400000|2022-06-22 14:00:00|935.6|930.6|933.9|928.9|936.3|931.3|932.3|927.3|302
1655906700000|2022-06-22 14:05:00|933.8|928.8|936.2|931.2|936.5|931.5|932.4|927.4|326
1655907000000|2022-06-22 14:10:00|936.3|931.3|936.5|931.5|938.6|933.6|935.9|930.9|274
1655907300000|2022-06-22 14:15:00|936.2|931.2|935.7|930.7|937.3|932.3|935.4|930.4|379
1655907600000|2022-06-22 14:20:00|935.8|930.8|938.6|933.6|940|935|935.8|930.8|344
1655907900000|2022-06-22 14:25:00|938.5|933.5|939.2|934.2|940.2|935.2|938.5|933.5|289
1655908200000|2022-06-22 14:30:00|939.3|934.3|937.8|932.8|939.9|934.9|936.6|931.6|231
1655908500000|2022-06-22 14:35:00|937.7|932.7|937|932|938.6|933.6|936.3|931.3|253
1655908800000|2022-06-22 14:40:00|936.9|931.9|936.8|931.8|937.7|932.7|935.7|930.7|202
1655909100000|2022-06-22 14:45:00|936.7|931.7|935.1|930.1|937.8|932.8|934.8|929.8|247
1655909400000|2022-06-22 14:50:00|935|930|934.2|929.2|936.6|931.6|933.4|928.4|212
1655909700000|2022-06-22 14:55:00|934.6|929.6|936.7|931.7|937.2|932.2|934.3|929.3|205
1655910000000|2022-06-22 15:00:00|936.3|931.3|935.1|930.1|937.2|932.2|933.6|928.6|258
1655910300000|2022-06-22 15:05:00|935|930|934.4|929.4|935.5|930.5|932.9|927.9|241
1655910600000|2022-06-22 15:10:00|934.7|929.7|933|928|935.3|930.3|932.9|927.9|216
1655910900000|2022-06-22 15:15:00|932.9|927.9|933.5|928.5|934.7|929.7|932.9|927.9|185
1655911200000|2022-06-22 15:20:00|933.6|928.6|933.2|928.2|934.5|929.5|932.9|927.9|199
1655911500000|2022-06-22 15:25:00|933.3|928.3|934.6|929.6|935.5|930.5|933.3|928.3|184
1655911800000|2022-06-22 15:30:00|934.7|929.7|934.2|929.2|936.5|931.5|933.8|928.8|158
1655912100000|2022-06-22 15:35:00|933.9|928.9|936.5|931.5|936.5|931.5|933.7|928.7|159
1655912400000|2022-06-22 15:40:00|936.3|931.3|934|929|936.3|931.3|934|929|106
1655912700000|2022-06-22 15:45:00|933.9|928.9|934.1|929.1|934.6|929.6|933.3|928.3|195
1655913000000|2022-06-22 15:50:00|934.4|929.4|932.5|927.5|934.5|929.5|932.4|927.4|215
1655913300000|2022-06-22 15:55:00|932.2|927.2|933|928|933.3|928.3|932.2|927.2|157
1655913600000|2022-06-22 16:00:00|932.9|927.9|933.7|928.7|934.7|929.7|932.6|927.6|254
1655913900000|2022-06-22 16:05:00|933.6|928.6|932.3|927.3|934.6|929.6|931.8|926.8|246
1655914200000|2022-06-22 16:10:00|932.2|927.2|933.2|928.2|934.1|929.1|932|927|142
1655914500000|2022-06-22 16:15:00|933|928|933.7|928.7|934.6|929.6|932.8|927.8|212
1655914800000|2022-06-22 16:20:00|933.9|928.9|933.4|928.4|934.2|929.2|933.2|928.2|217
1655915100000|2022-06-22 16:25:00|933.3|928.3|932.6|927.6|933.7|928.7|932|927|190
1655915400000|2022-06-22 16:30:00|932.5|927.5|933|928|933.4|928.4|932.3|927.3|151
1655915700000|2022-06-22 16:35:00|932.9|927.9|933.6|928.6|934.1|929.1|932.6|927.6|188
1655916000000|2022-06-22 16:40:00|933.7|928.7|934.1|929.1|934.3|929.3|933.6|928.6|171
1655916300000|2022-06-22 16:45:00|933.9|928.9|933.3|928.3|934.4|929.4|933.2|928.2|156
1655916600000|2022-06-22 16:50:00|933.5|928.5|933.4|928.4|933.9|928.9|933.2|928.2|197
1655916900000|2022-06-22 16:55:00|933.5|928.5|931.8|926.8|933.7|928.7|931.8|926.8|156
1655917200000|2022-06-22 17:00:00|932.2|927.2|932.3|927.3|932.5|927.5|931.4|926.4|235
1655917500000|2022-06-22 17:05:00|932.2|927.2|932|927|932.2|927.2|931.5|926.5|119
1655917800000|2022-06-22 17:10:00|932.1|927.1|932.1|927.1|932.5|927.5|931.6|926.6|115
1655918100000|2022-06-22 17:15:00|932.3|927.3|932.4|927.4|932.8|927.8|932.1|927.1|138
1655918400000|2022-06-22 17:20:00|932.3|927.3|933.2|928.2|933.3|928.3|932|927|141
1655918700000|2022-06-22 17:25:00|933.1|928.1|933|928|933.4|928.4|932.9|927.9|104
1655919000000|2022-06-22 17:30:00|932.9|927.9|931.6|926.6|932.9|927.9|931.6|926.6|57
1655919300000|2022-06-22 17:35:00|931.5|926.5|932.4|927.4|932.5|927.5|931.2|926.2|128
1655919600000|2022-06-22 17:40:00|932.5|927.5|932.5|927.5|932.8|927.8|932|927|57
1655919900000|2022-06-22 17:45:00|932.4|927.4|933|928|933.2|928.2|932.3|927.3|74
1655920200000|2022-06-22 17:50:00|933.1|928.1|932.7|927.7|933.5|928.5|932.4|927.4|104
1655920500000|2022-06-22 17:55:00|932.6|927.6|932.9|927.9|933.1|928.1|932.4|927.4|100
1655920800000|2022-06-22 18:00:00|933|928|932.6|927.6|933.1|928.1|932.2|927.2|139
1655921100000|2022-06-22 18:05:00|932.8|927.8|934.4|929.4|934.8|929.8|932.7|927.7|140
1655921400000|2022-06-22 18:10:00|934.5|929.5|934.4|929.4|934.6|929.6|933.3|928.3|212
1655921700000|2022-06-22 18:15:00|934.5|929.5|933.4|928.4|934.7|929.7|933|928|133
1655922000000|2022-06-22 18:20:00|933.5|928.5|932|927|933.7|928.7|932|927|121
1655922300000|2022-06-22 18:25:00|932.1|927.1|930.8|925.8|932.4|927.4|930.7|925.7|146
1655922600000|2022-06-22 18:30:00|930.7|925.7|930.5|925.5|931.4|926.4|930.1|925.1|99
1655922900000|2022-06-22 18:35:00|930.6|925.6|930.8|925.8|931.4|926.4|930.5|925.5|130
1655923200000|2022-06-22 18:40:00|930.7|925.7|930.6|925.6|931.5|926.5|930.1|925.1|136
1655923500000|2022-06-22 18:45:00|930.5|925.5|929.7|924.7|930.8|925.8|929|924|149
1655923800000|2022-06-22 18:50:00|929.6|924.6|929.5|924.5|929.8|924.8|928.5|923.5|148
1655924100000|2022-06-22 18:55:00|929.4|924.4|929.4|924.4|930.5|925.5|929.1|924.1|165
1655924400000|2022-06-22 19:00:00|929.5|924.5|930.2|925.2|930.2|925.2|929.1|924.1|190
1655924700000|2022-06-22 19:05:00|930.3|925.3|930.2|925.2|930.8|925.8|929.8|924.8|155
1655925000000|2022-06-22 19:10:00|930.1|925.1|929.6|924.6|930.5|925.5|929.3|924.3|125
1655925300000|2022-06-22 19:15:00|929.5|924.5|930.8|925.8|931|926|929.5|924.5|94
1655925600000|2022-06-22 19:20:00|930.9|925.9|930.6|925.6|931.4|926.4|930.6|925.6|68
1655925900000|2022-06-22 19:25:00|930.5|925.5|930.1|925.1|930.6|925.6|929.6|924.6|133
1655926200000|2022-06-22 19:30:00|930|925|930.3|925.3|930.9|925.9|929.7|924.7|118
1655926500000|2022-06-22 19:35:00|930.4|925.4|931.2|926.2|931.3|926.3|929.9|924.9|89
1655926800000|2022-06-22 19:40:00|930.9|925.9|930.6|925.6|931.5|926.5|930.4|925.4|57
1655927100000|2022-06-22 19:45:00|930.4|925.4|930.7|925.7|931|926|930.4|925.4|79
1655927400000|2022-06-22 19:50:00|930.6|925.6|931.6|926.6|931.6|926.6|929.9|924.9|106
1655927700000|2022-06-22 19:55:00|931.7|926.7|930.2|925.2|932|927|930.2|925.2|84
1655928000000|2022-06-22 20:00:00|930.3|925.3|930.3|925.3|930.5|925.5|929.8|924.8|127
1655928300000|2022-06-22 20:05:00|930.2|925.2|930.8|925.8|931.1|926.1|930.2|925.2|45
1655928600000|2022-06-22 20:10:00|930.9|925.9|930.8|925.8|931.2|926.2|930.5|925.5|46
1655928900000|2022-06-22 20:15:00|930.9|925.9|931.8|926.8|932.7|927.7|930.8|925.8|69
1655929200000|2022-06-22 20:20:00|931.7|926.7|931.4|926.4|931.9|926.9|931.2|926.2|68
1655929500000|2022-06-22 20:25:00|931.3|926.3|931.6|926.6|932|927|931.2|926.2|97
1655929800000|2022-06-22 20:30:00|932.5|927.5|932.5|927.5|933.1|928.1|931.7|926.7|71
1655930100000|2022-06-22 20:35:00|932.4|927.4|931.9|926.9|932.4|927.4|930.4|925.4|55
1655930400000|2022-06-22 20:40:00|931.8|926.8|931.3|926.3|931.8|926.8|931.2|926.2|38
1655930700000|2022-06-22 20:45:00|931.2|926.2|931.9|926.9|932.2|927.2|931.2|926.2|98
1655931000000|2022-06-22 20:50:00|932|927|932.7|927.7|932.7|927.7|931.6|926.6|92
1655931300000|2022-06-22 20:55:00|932.8|927.8|934.5|923.5|935.9|928.4|931.3|921.7|54
1655935200000|2022-06-22 22:00:00|933.6|923.3|933.5|924.8|934.3|927.2|931.9|923.3|129
1655935500000|2022-06-22 22:05:00|933.4|924.9|933.2|924.7|933.7|925.1|933.2|924.5|46
1655935800000|2022-06-22 22:10:00|933.1|924.8|933.1|924.8|933.7|925.4|933.1|924.8|4
1655936100000|2022-06-22 22:15:00|933|924.6|931.6|926.6|933.3|927.1|931.3|924.4|22
1655936400000|2022-06-22 22:20:00|931.5|926.5|930.8|925.8|931.6|926.6|930.8|925.8|13
1655936700000|2022-06-22 22:25:00|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1655937000000|2022-06-22 22:30:00|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1655937300000|2022-06-22 22:35:00|930.7|925.7|931.1|926.1|931.1|926.1|930.6|925.6|21
1655937600000|2022-06-22 22:40:00|931|926|931.2|926.2|931.3|926.3|930.8|925.8|12
1655937900000|2022-06-22 22:45:00|931.1|926.1|931|926|931.7|926.7|930.9|925.9|17
1655938200000|2022-06-22 22:50:00|930.8|925.8|930.7|925.7|931|926|930.7|925.7|17
1655938500000|2022-06-22 22:55:00|930.6|925.6|930.8|925.8|930.8|925.8|930.4|925.4|15
1655938800000|2022-06-22 23:00:00|930.7|925.7|930.4|925.4|931.1|926.1|930.4|925.4|38
1655939100000|2022-06-22 23:05:00|930.5|925.5|929.6|924.6|930.6|925.6|929.5|924.5|53
1655939400000|2022-06-22 23:10:00|930.1|925.1|929.2|924.2|930.1|925.1|928.8|923.8|39
1655939700000|2022-06-22 23:15:00|928.8|923.8|928.8|923.8|929.2|924.2|928.7|923.7|17
1655940000000|2022-06-22 23:20:00|928.7|923.7|928.2|923.2|929.6|924.6|928.2|923.2|38
1655940300000|2022-06-22 23:25:00|928|923|928.3|923.3|928.4|923.4|927.6|922.6|83
1655940600000|2022-06-22 23:30:00|928.2|923.2|928.7|923.7|928.7|923.7|928.2|923.2|68
1655940900000|2022-06-22 23:35:00|928.6|923.6|929.1|924.1|929.9|924.9|928.5|923.5|106
1655941200000|2022-06-22 23:40:00|929.2|924.2|929.1|924.1|930.1|925.1|928.9|923.9|77
1655941500000|2022-06-22 23:45:00|929|924|930.2|925.2|930.5|925.5|928.8|923.8|78
1655941800000|2022-06-22 23:50:00|930.1|925.1|931.1|926.1|931.4|926.4|930|925|82
1655942100000|2022-06-22 23:55:00|931.2|926.2|931.2|926.2|931.4|926.4|930.6|925.6|42
1655942400000|2022-06-23 00:00:00|931.3|926.3|931|926|932.5|927.5|931|926|141
1655942700000|2022-06-23 00:05:00|930.9|925.9|930.2|925.2|931.5|926.5|929.8|924.8|92
1655943000000|2022-06-23 00:10:00|930.3|925.3|931.8|926.8|931.9|926.9|930.2|925.2|53
1655943300000|2022-06-23 00:15:00|931.7|926.7|932.2|927.2|932.9|927.9|931.7|926.7|123
1655943600000|2022-06-23 00:20:00|932.1|927.1|931.6|926.6|932.6|927.6|931.3|926.3|82
1655943900000|2022-06-23 00:25:00|931.8|926.8|931|926|931.8|926.8|931|926|27
1655944200000|2022-06-23 00:30:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|95
1655944500000|2022-06-23 00:35:00|930.5|925.5|931|926|931.1|926.1|930.4|925.4|66
1655944800000|2022-06-23 00:40:00|931.1|926.1|931|926|931.5|926.5|930.8|925.8|33
1655945100000|2022-06-23 00:45:00|930.9|925.9|931.1|926.1|931.4|926.4|930.6|925.6|37
1655945400000|2022-06-23 00:50:00|931.2|926.2|931.9|926.9|932.5|927.5|931.2|926.2|64
1655945700000|2022-06-23 00:55:00|931.8|926.8|932.1|927.1|932.6|927.6|931.8|926.8|83
1655946000000|2022-06-23 01:00:00|932|927|931.6|926.6|932.5|927.5|931.4|926.4|136
1655946300000|2022-06-23 01:05:00|931.5|926.5|932.6|927.6|932.7|927.7|931.5|926.5|128
1655946600000|2022-06-23 01:10:00|932.5|927.5|932.4|927.4|933.1|928.1|931.8|926.8|102
1655946900000|2022-06-23 01:15:00|932.1|927.1|932.2|927.2|932.8|927.8|931.9|926.9|132
1655947200000|2022-06-23 01:20:00|932.3|927.3|932.6|927.6|933.6|928.6|932.3|927.3|109
1655947500000|2022-06-23 01:25:00|932.7|927.7|932|927|932.9|927.9|932|927|35
1655947800000|2022-06-23 01:30:00|932.1|927.1|932.1|927.1|932.8|927.8|932|927|71
1655948100000|2022-06-23 01:35:00|932.2|927.2|931|926|932.2|927.2|930.9|925.9|76
1655948400000|2022-06-23 01:40:00|931.1|926.1|930.2|925.2|931.3|926.3|929.8|924.8|67
1655948700000|2022-06-23 01:45:00|930.3|925.3|930.3|925.3|930.6|925.6|929.6|924.6|157
1655949000000|2022-06-23 01:50:00|930.4|925.4|929|924|930.5|925.5|929|924|111
1655949300000|2022-06-23 01:55:00|929.1|924.1|928|923|929.1|924.1|927.9|922.9|84
1655949600000|2022-06-23 02:00:00|928.1|923.1|927.9|922.9|928.6|923.6|927.5|922.5|126
1655949900000|2022-06-23 02:05:00|927.8|922.8|927.9|922.9|928.3|923.3|927.3|922.3|163
1655950200000|2022-06-23 02:10:00|928|923|928.2|923.2|929.1|924.1|927.9|922.9|109
1655950500000|2022-06-23 02:15:00|928.3|923.3|928.6|923.6|929.2|924.2|928.2|923.2|138
1655950800000|2022-06-23 02:20:00|928.5|923.5|928.7|923.7|928.9|923.9|927.9|922.9|86
1655951100000|2022-06-23 02:25:00|928.6|923.6|929|924|929|924|928.3|923.3|79
1655951400000|2022-06-23 02:30:00|929.2|924.2|929.2|924.2|929.9|924.9|928.8|923.8|108
1655951700000|2022-06-23 02:35:00|929.3|924.3|931.2|926.2|931.2|926.2|929|924|133
1655952000000|2022-06-23 02:40:00|931.1|926.1|931.2|926.2|931.4|926.4|930.5|925.5|105
1655952300000|2022-06-23 02:45:00|931.1|926.1|933.5|928.5|933.5|928.5|931.1|926.1|265
1655952600000|2022-06-23 02:50:00|933.4|928.4|932.4|927.4|933.6|928.6|931.9|926.9|267
1655952900000|2022-06-23 02:55:00|932.3|927.3|932.2|927.2|932.8|927.8|931.8|926.8|187
1655953200000|2022-06-23 03:00:00|932.3|927.3|931|926|932.3|927.3|930.9|925.9|92
1655953500000|2022-06-23 03:05:00|930.9|925.9|931|926|931.6|926.6|930.5|925.5|86
1655953800000|2022-06-23 03:10:00|930.9|925.9|931.3|926.3|931.9|926.9|930.9|925.9|124
1655954100000|2022-06-23 03:15:00|931.4|926.4|931.8|926.8|931.8|926.8|931|926|61
1655954400000|2022-06-23 03:20:00|931.6|926.6|933|928|933|928|931.6|926.6|85
1655954700000|2022-06-23 03:25:00|932.9|927.9|932.6|927.6|933.7|928.7|932.3|927.3|85
1655955000000|2022-06-23 03:30:00|932.5|927.5|932.4|927.4|932.8|927.8|932.2|927.2|84
1655955300000|2022-06-23 03:35:00|932.5|927.5|932.1|927.1|932.9|927.9|931.7|926.7|64
1655955600000|2022-06-23 03:40:00|931.9|926.9|931.9|926.9|932.3|927.3|931.6|926.6|56
1655955900000|2022-06-23 03:45:00|931.8|926.8|931.8|926.8|932.1|927.1|931.3|926.3|44
1655956200000|2022-06-23 03:50:00|931.9|926.9|932.3|927.3|932.3|927.3|931.9|926.9|36
1655956500000|2022-06-23 03:55:00|932.4|927.4|932.1|927.1|932.6|927.6|931.9|926.9|109
1655956800000|2022-06-23 04:00:00|932.2|927.2|932.6|927.6|932.9|927.9|931.6|926.6|72
1655957100000|2022-06-23 04:05:00|932.5|927.5|932|927|932.6|927.6|931.9|926.9|49
1655957400000|2022-06-23 04:10:00|932.1|927.1|932.3|927.3|932.3|927.3|931.3|926.3|94
1655957700000|2022-06-23 04:15:00|932.4|927.4|932.7|927.7|932.9|927.9|932.1|927.1|85
1655958000000|2022-06-23 04:20:00|932.8|927.8|932.6|927.6|932.9|927.9|932.4|927.4|73
1655958300000|2022-06-23 04:25:00|932.8|927.8|933.5|928.5|933.7|928.7|932.7|927.7|50
1655958600000|2022-06-23 04:30:00|933.6|928.6|933.6|928.6|933.7|928.7|932.3|927.3|44
1655958900000|2022-06-23 04:35:00|933.7|928.7|932.6|927.6|933.7|928.7|931.8|926.8|86
1655959200000|2022-06-23 04:40:00|932.5|927.5|932.6|927.6|933.1|928.1|932.4|927.4|45
1655959500000|2022-06-23 04:45:00|932.7|927.7|932.2|927.2|932.7|927.7|931.8|926.8|60
1655959800000|2022-06-23 04:50:00|932.1|927.1|932.4|927.4|932.7|927.7|932.1|927.1|100
1655960100000|2022-06-23 04:55:00|932.5|927.5|932.2|927.2|933.1|928.1|932.2|927.2|60
1655960400000|2022-06-23 05:00:00|932.3|927.3|932.6|927.6|932.8|927.8|932.2|927.2|74
1655960700000|2022-06-23 05:05:00|932.5|927.5|931.7|926.7|932.5|927.5|931.7|926.7|71
1655961000000|2022-06-23 05:10:00|931.6|926.6|931.6|926.6|931.9|926.9|931.2|926.2|48
1655961300000|2022-06-23 05:15:00|931.7|926.7|932.2|927.2|932.2|927.2|931.6|926.6|41
1655961600000|2022-06-23 05:20:00|932.4|927.4|931.3|926.3|932.7|927.7|931.3|926.3|52
1655961900000|2022-06-23 05:25:00|931.6|926.6|931.8|926.8|932.8|927.8|931.5|926.5|69
1655962200000|2022-06-23 05:30:00|932.2|927.2|933.1|928.1|934.1|929.1|932.1|927.1|149
1655962500000|2022-06-23 05:35:00|933.2|928.2|933.7|928.7|934.6|929.6|933.2|928.2|81
1655962800000|2022-06-23 05:40:00|933.5|928.5|933.5|928.5|934|929|933.1|928.1|109
1655963100000|2022-06-23 05:45:00|933.4|928.4|932.8|927.8|933.6|928.6|932.7|927.7|82
1655963400000|2022-06-23 05:50:00|932.9|927.9|932.6|927.6|933.2|928.2|932.2|927.2|91
1655963700000|2022-06-23 05:55:00|932.7|927.7|934.1|929.1|934.2|929.2|932.7|927.7|81
1655964000000|2022-06-23 06:00:00|934.2|929.2|933.7|928.7|934.2|929.2|933.2|928.2|115
1655964300000|2022-06-23 06:05:00|933.6|928.6|932.7|927.7|933.7|928.7|932.5|927.5|95
1655964600000|2022-06-23 06:10:00|932.6|927.6|931.9|926.9|933.6|928.6|931.8|926.8|75
1655964900000|2022-06-23 06:15:00|931.8|926.8|933.6|928.6|933.8|928.8|931.6|926.6|110
1655965200000|2022-06-23 06:20:00|933.5|928.5|932.8|927.8|933.6|928.6|932.6|927.6|97
1655965500000|2022-06-23 06:25:00|932.7|927.7|932.2|927.2|933.3|928.3|932.1|927.1|70
1655965800000|2022-06-23 06:30:00|932.1|927.1|932.2|927.2|932.6|927.6|931.6|926.6|122
1655966100000|2022-06-23 06:35:00|932.3|927.3|932.4|927.4|932.7|927.7|932|927|88
1655966400000|2022-06-23 06:40:00|932.5|927.5|933.4|928.4|933.7|928.7|932.1|927.1|94
1655966700000|2022-06-23 06:45:00|933.3|928.3|933.3|928.3|933.5|928.5|932.2|927.2|79
1655967000000|2022-06-23 06:50:00|933|928|932.3|927.3|933.5|928.5|931.8|926.8|93
1655967300000|2022-06-23 06:55:00|932.2|927.2|932.9|927.9|933.4|928.4|932|927|132
1655967600000|2022-06-23 07:00:00|932.8|927.8|931.4|926.4|932.9|927.9|930.4|925.4|156
1655967900000|2022-06-23 07:05:00|931.3|926.3|930.5|925.5|931.8|926.8|930.3|925.3|166
1655968200000|2022-06-23 07:10:00|930.4|925.4|930.4|925.4|931.2|926.2|929.8|924.8|122
1655968500000|2022-06-23 07:15:00|930.3|925.3|932.6|927.6|932.6|927.6|928.6|923.6|209
1655968800000|2022-06-23 07:20:00|932.5|927.5|928.4|923.4|932.5|927.5|928.2|923.2|165
1655969100000|2022-06-23 07:25:00|928.6|923.6|929.8|924.8|929.8|924.8|927.5|922.5|180
1655969400000|2022-06-23 07:30:00|929.7|924.7|931.2|926.2|931.4|926.4|928.8|923.8|279
1655969700000|2022-06-23 07:35:00|930.9|925.9|930.6|925.6|931.4|926.4|929.6|924.6|195
1655970000000|2022-06-23 07:40:00|930.5|925.5|934.4|929.4|934.8|929.8|930.4|925.4|189
1655970300000|2022-06-23 07:45:00|934.3|929.3|932.9|927.9|934.8|929.8|932.5|927.5|284
1655970600000|2022-06-23 07:50:00|932.8|927.8|933.7|928.7|933.8|928.8|932.8|927.8|168
1655970900000|2022-06-23 07:55:00|933.6|928.6|933.3|928.3|933.7|928.7|932.3|927.3|138
1655971200000|2022-06-23 08:00:00|933.2|928.2|932|927|933.4|928.4|931.5|926.5|153
1655971500000|2022-06-23 08:05:00|931.9|926.9|932.1|927.1|932.3|927.3|931|926|89
1655971800000|2022-06-23 08:10:00|932|927|931.7|926.7|932.4|927.4|930.8|925.8|177
1655972100000|2022-06-23 08:15:00|931.6|926.6|930.6|925.6|932.1|927.1|930.6|925.6|141
1655972400000|2022-06-23 08:20:00|930.5|925.5|929.7|924.7|930.6|925.6|929.6|924.6|126
1655972700000|2022-06-23 08:25:00|929.6|924.6|929|924|930.6|925.6|929|924|150
1655973000000|2022-06-23 08:30:00|928.9|923.9|928|923|930|925|927.9|922.9|140
1655973300000|2022-06-23 08:35:00|927.9|922.9|927.7|922.7|928.1|923.1|927.1|922.1|114
1655973600000|2022-06-23 08:40:00|927.6|922.6|927.5|922.5|927.9|922.9|927|922|147
1655973900000|2022-06-23 08:45:00|927.7|922.7|926.9|921.9|927.7|922.7|926|921|141
1655974200000|2022-06-23 08:50:00|927|922|927.7|922.7|927.9|922.9|926.9|921.9|183
1655974500000|2022-06-23 08:55:00|927.8|922.8|926.8|921.8|928.2|923.2|926.5|921.5|219
1655974800000|2022-06-23 09:00:00|926.7|921.7|927.5|922.5|927.5|922.5|926.2|921.2|133
1655975100000|2022-06-23 09:05:00|927.6|922.6|926.1|921.1|927.6|922.6|925.8|920.8|86
1655975400000|2022-06-23 09:10:00|926.2|921.2|928|923|928.2|923.2|926.1|921.1|118
1655975700000|2022-06-23 09:15:00|927.9|922.9|928.3|923.3|928.8|923.8|927.9|922.9|122
1655976000000|2022-06-23 09:20:00|928.2|923.2|927.3|922.3|928.8|923.8|927.2|922.2|124
1655976300000|2022-06-23 09:25:00|927.4|922.4|926.1|921.1|927.5|922.5|925.7|920.7|120
1655976600000|2022-06-23 09:30:00|926|921|924.6|919.6|926.1|921.1|924.1|919.1|141
1655976900000|2022-06-23 09:35:00|924.5|919.5|925.7|920.7|925.7|920.7|924.3|919.3|130
1655977200000|2022-06-23 09:40:00|926.1|921.1|926.6|921.6|926.9|921.9|925.5|920.5|101
1655977500000|2022-06-23 09:45:00|926.7|921.7|925.9|920.9|926.8|921.8|925.1|920.1|71
1655977800000|2022-06-23 09:50:00|926|921|925.5|920.5|926.4|921.4|925.2|920.2|80
1655978100000|2022-06-23 09:55:00|925.6|920.6|926.6|921.6|927.3|922.3|925.5|920.5|139
1655978400000|2022-06-23 10:00:00|926.7|921.7|924.2|919.2|926.8|921.8|924|919|194
1655978700000|2022-06-23 10:05:00|924.1|919.1|924.2|919.2|924.8|919.8|923.3|918.3|111
1655979000000|2022-06-23 10:10:00|924.1|919.1|924.4|919.4|924.8|919.8|923.5|918.5|82
1655979300000|2022-06-23 10:15:00|924.3|919.3|925.1|920.1|925.4|920.4|924.2|919.2|71
1655979600000|2022-06-23 10:20:00|925|920|925.2|920.2|925.6|920.6|924.6|919.6|79
1655979900000|2022-06-23 10:25:00|925.1|920.1|925.6|920.6|926.4|921.4|925.1|920.1|106
1655980200000|2022-06-23 10:30:00|925.5|920.5|925|920|925.5|920.5|924.3|919.3|69
1655980500000|2022-06-23 10:35:00|925.2|920.2|925.2|920.2|925.3|920.3|924.8|919.8|60
1655980800000|2022-06-23 10:40:00|925.3|920.3|925.7|920.7|926.1|921.1|925|920|98
1655981100000|2022-06-23 10:45:00|925.8|920.8|926.5|921.5|926.6|921.6|925.2|920.2|105
1655981400000|2022-06-23 10:50:00|926.7|921.7|926.6|921.6|927.5|922.5|926.5|921.5|99
1655981700000|2022-06-23 10:55:00|926.5|921.5|926.6|921.6|927.3|922.3|926.5|921.5|75
1655982000000|2022-06-23 11:00:00|926.8|921.8|926|921|927.3|922.3|926|921|100
1655982300000|2022-06-23 11:05:00|925.8|920.8|925|920|925.9|920.9|923.6|918.6|142
1655982600000|2022-06-23 11:10:00|924.9|919.9|925|920|925|920|923.8|918.8|122
1655982900000|2022-06-23 11:15:00|924.9|919.9|924.6|919.6|925.1|920.1|924.3|919.3|100
1655983200000|2022-06-23 11:20:00|924.4|919.4|924.5|919.5|924.8|919.8|923.9|918.9|70
1655983500000|2022-06-23 11:25:00|924.2|919.2|924.3|919.3|924.3|919.3|923.7|918.7|80
1655983800000|2022-06-23 11:30:00|924.1|919.1|923.9|918.9|924.3|919.3|923.7|918.7|92
1655984100000|2022-06-23 11:35:00|924.1|919.1|924.2|919.2|924.5|919.5|923.9|918.9|91
1655984400000|2022-06-23 11:40:00|924.1|919.1|924.5|919.5|924.7|919.7|922.9|917.9|168
1655984700000|2022-06-23 11:45:00|924.6|919.6|926.7|921.7|927.6|922.6|924.3|919.3|176
1655985000000|2022-06-23 11:50:00|926.8|921.8|924.9|919.9|926.8|921.8|924.7|919.7|111
1655985300000|2022-06-23 11:55:00|925|920|924.5|919.5|925|920|924.2|919.2|164
1655985600000|2022-06-23 12:00:00|924.4|919.4|923.2|918.2|924.5|919.5|923|918|193
1655985900000|2022-06-23 12:05:00|923|918|923|918|923.6|918.6|922.4|917.4|168
1655986200000|2022-06-23 12:10:00|922.9|917.9|923.2|918.2|924.5|919.5|922.2|917.2|175
1655986500000|2022-06-23 12:15:00|923.3|918.3|925.3|920.3|925.3|920.3|922.8|917.8|204
1655986800000|2022-06-23 12:20:00|925.2|920.2|923.6|918.6|925.6|920.6|922.9|917.9|300
1655987100000|2022-06-23 12:25:00|923.5|918.5|924.4|919.4|924.5|919.5|922.5|917.5|211
1655987400000|2022-06-23 12:30:00|924.5|919.5|923.6|918.6|925.7|920.7|923.5|918.5|205
1655987700000|2022-06-23 12:35:00|923.5|918.5|925.3|920.3|925.9|920.9|922.6|917.6|258
1655988000000|2022-06-23 12:40:00|925.2|920.2|923.4|918.4|926.2|921.2|923.2|918.2|178
1655988300000|2022-06-23 12:45:00|923.1|918.1|922.4|917.4|923.8|918.8|920.7|915.7|154
1655988600000|2022-06-23 12:50:00|922.5|917.5|923.4|918.4|923.8|918.8|921.1|916.1|185
1655988900000|2022-06-23 12:55:00|923.3|918.3|922.8|917.8|923.8|918.8|922.4|917.4|147
1655989200000|2022-06-23 13:00:00|922.5|917.5|925.4|920.4|925.9|920.9|921.9|916.9|295
1655989500000|2022-06-23 13:05:00|925.5|920.5|929.1|924.1|929.2|924.2|925.2|920.2|221
1655989800000|2022-06-23 13:10:00|929|924|927.9|922.9|929.4|924.4|927.9|922.9|271
1655990100000|2022-06-23 13:15:00|927.7|922.7|928.5|923.5|928.6|923.6|925.9|920.9|240
1655990400000|2022-06-23 13:20:00|928.4|923.4|928.9|923.9|929.2|924.2|928|923|201
1655990700000|2022-06-23 13:25:00|929|924|928.5|923.5|929.5|924.5|928.2|923.2|206
1655991000000|2022-06-23 13:30:00|928.6|923.6|928.5|923.5|931.6|926.6|928.1|923.1|360
1655991300000|2022-06-23 13:35:00|928.4|923.4|926.3|921.3|928.5|923.5|926.3|921.3|324
1655991600000|2022-06-23 13:40:00|926.4|921.4|929.3|924.3|929.4|924.4|926.4|921.4|287
1655991900000|2022-06-23 13:45:00|929.7|924.7|929.1|924.1|931.8|926.8|928.9|923.9|277
1655992200000|2022-06-23 13:50:00|929|924|929.8|924.8|930.5|925.5|927.4|922.4|164
1655992500000|2022-06-23 13:55:00|929.5|924.5|930.1|925.1|930.3|925.3|928.3|923.3|343
1655992800000|2022-06-23 14:00:00|931.4|926.4|929.6|924.6|931.6|926.6|929.1|924.1|332
1655993100000|2022-06-23 14:05:00|929.7|924.7|928.5|923.5|930.8|925.8|927.6|922.6|328
1655993400000|2022-06-23 14:10:00|928.4|923.4|928.1|923.1|929|924|927.1|922.1|217
1655993700000|2022-06-23 14:15:00|928.2|923.2|927.2|922.2|928.2|923.2|927.1|922.1|326
1655994000000|2022-06-23 14:20:00|927.4|922.4|929.7|924.7|931|926|927.3|922.3|360
1655994300000|2022-06-23 14:25:00|929.8|924.8|927.4|922.4|929.9|924.9|926.5|921.5|462
1655994600000|2022-06-23 14:30:00|928|923|927.2|922.2|928.7|923.7|926.2|921.2|336
1655994900000|2022-06-23 14:35:00|927.1|922.1|926.5|921.5|927.7|922.7|926|921|348
1655995200000|2022-06-23 14:40:00|926.7|921.7|927.4|922.4|928.8|923.8|926.7|921.7|247
1655995500000|2022-06-23 14:45:00|927.5|922.5|926.6|921.6|927.7|922.7|926.2|921.2|325
1655995800000|2022-06-23 14:50:00|926.7|921.7|927.4|922.4|927.7|922.7|926.4|921.4|214
1655996100000|2022-06-23 14:55:00|927.3|922.3|926.7|921.7|927.9|922.9|926.4|921.4|241
1655996400000|2022-06-23 15:00:00|926.8|921.8|926.5|921.5|928.3|923.3|925.9|920.9|283
1655996700000|2022-06-23 15:05:00|926.4|921.4|927.5|922.5|927.7|922.7|924.8|919.8|268
1655997000000|2022-06-23 15:10:00|927.9|922.9|926.3|921.3|927.9|922.9|926.3|921.3|201
1655997300000|2022-06-23 15:15:00|926|921|925.4|920.4|932|922.2|925.3|916.1|193
1655997600000|2022-06-23 15:20:00|925.2|920.2|922.2|917.2|926.5|921.5|921.6|916.6|336
1655997900000|2022-06-23 15:25:00|922.1|917.1|921.7|916.7|922.9|917.9|921.2|916.2|364
1655998200000|2022-06-23 15:30:00|921.4|916.4|921.5|916.5|922.4|917.4|920.2|915.2|277
1655998500000|2022-06-23 15:35:00|921.4|916.4|920.2|915.2|921.5|916.5|919.2|914.2|327
1655998800000|2022-06-23 15:40:00|920.1|915.1|921.6|916.6|923|918|919.6|914.6|189
1655999100000|2022-06-23 15:45:00|921.4|916.4|921|916|921.5|916.5|920.1|915.1|226
1655999400000|2022-06-23 15:50:00|920.7|915.7|920.3|915.3|920.8|915.8|919.6|914.6|193
1655999700000|2022-06-23 15:55:00|920.4|915.4|919.3|914.3|921|916|919.3|914.3|215
1656000000000|2022-06-23 16:00:00|919.5|914.5|918.3|913.3|919.6|914.6|916.8|911.8|259
1656000300000|2022-06-23 16:05:00|918.4|913.4|920.8|915.8|920.8|915.8|917.8|912.8|221
1656000600000|2022-06-23 16:10:00|920.7|915.7|922.3|917.3|923.5|918.5|919.2|914.2|227
1656000900000|2022-06-23 16:15:00|922|917|919.4|914.4|922|917|919.2|914.2|206
1656001200000|2022-06-23 16:20:00|919.5|914.5|919.5|914.5|920.4|915.4|919.2|914.2|196
1656001500000|2022-06-23 16:25:00|919.4|914.4|919.4|914.4|919.5|914.5|917.5|912.5|226
1656001800000|2022-06-23 16:30:00|919.3|914.3|915.7|910.7|919.3|914.3|913.7|908.7|312
1656002100000|2022-06-23 16:35:00|915.8|910.8|914.8|909.8|915.9|910.9|913.8|908.8|246
1656002400000|2022-06-23 16:40:00|914.7|909.7|915.4|910.4|916.5|911.5|913.7|908.7|238
1656002700000|2022-06-23 16:45:00|915.5|910.5|915|910|915.7|910.7|913.8|908.8|260
1656003000000|2022-06-23 16:50:00|915.1|910.1|914.3|909.3|915.5|910.5|913.8|908.8|256
1656003300000|2022-06-23 16:55:00|914.1|909.1|913.9|908.9|914.9|909.9|912.7|907.7|304
1656003600000|2022-06-23 17:00:00|914|909|912.5|907.5|914.4|909.4|912.4|907.4|300
1656003900000|2022-06-23 17:05:00|912.6|907.6|914.4|909.4|914.8|909.8|912.2|907.2|287
1656004200000|2022-06-23 17:10:00|914.5|909.5|914.5|909.5|915.2|910.2|914|909|276
1656004500000|2022-06-23 17:15:00|914.6|909.6|914.6|909.6|915.3|910.3|914|909|213
1656004800000|2022-06-23 17:20:00|914.5|909.5|914.3|909.3|915.4|910.4|912.9|907.9|421
1656005100000|2022-06-23 17:25:00|914.2|909.2|914.3|909.3|914.7|909.7|913.8|908.8|262
1656005400000|2022-06-23 17:30:00|914.4|909.4|914.9|909.9|914.9|909.9|911.4|906.6|208
1656005700000|2022-06-23 17:35:00|914.8|909.8|914.9|909.9|915.8|910.8|914.4|909.4|104
1656006000000|2022-06-23 17:40:00|915|910|913|908|915.3|910.3|912.7|907.7|154
1656006300000|2022-06-23 17:45:00|912.9|907.9|913.1|908.1|913.2|908.2|912.7|907.7|94
1656006600000|2022-06-23 17:50:00|913.2|908.2|912.1|907.1|913.2|908.2|912|907|52
1656006900000|2022-06-23 17:55:00|912.2|907.2|912.4|907.4|912.5|907.5|911.4|906.4|138
1656007200000|2022-06-23 18:00:00|912.3|907.3|911.7|906.7|912.7|907.7|911.4|906.4|86
1656007500000|2022-06-23 18:05:00|911.6|906.6|912.6|907.6|912.6|907.6|911.6|906.6|74
1656007800000|2022-06-23 18:10:00|912.5|907.5|912.7|907.7|912.7|907.7|911.7|906.7|87
1656008100000|2022-06-23 18:15:00|912.6|907.6|912.1|907.1|913.2|908.2|911.8|906.8|95
1656008400000|2022-06-23 18:20:00|912|907|912.5|907.5|912.6|907.6|911.7|906.7|95
1656008700000|2022-06-23 18:25:00|912.4|907.4|911.7|906.7|912.6|907.6|911.7|906.7|197
1656009000000|2022-06-23 18:30:00|911.4|906.4|912.1|907.1|912.2|907.2|911.3|906.3|191
1656009300000|2022-06-23 18:35:00|912|907|912.1|907.1|912.4|907.4|911.6|906.6|110
1656009600000|2022-06-23 18:40:00|912|907|912.2|907.2|912.4|907.4|910.6|905.6|189
1656009900000|2022-06-23 18:45:00|912.3|907.3|911.5|906.5|912.3|907.3|910.9|905.9|180
1656010200000|2022-06-23 18:50:00|911.4|906.4|912|907|912.2|907.2|911.3|906.3|144
1656010500000|2022-06-23 18:55:00|911.8|906.8|912.3|907.3|912.6|907.6|911.5|906.5|145
1656010800000|2022-06-23 19:00:00|912.4|907.4|913.4|908.4|913.5|908.5|912.2|907.2|137
1656011100000|2022-06-23 19:05:00|913.3|908.3|912.9|907.9|914.1|909.1|912.8|907.8|85
1656011400000|2022-06-23 19:10:00|913|908|913.9|908.9|913.9|908.9|912.9|907.9|70
1656011700000|2022-06-23 19:15:00|914|909|913.8|908.8|914.5|909.5|913.7|908.7|84
1656012000000|2022-06-23 19:20:00|913.9|908.9|913.8|908.8|914.4|909.4|913.6|908.6|133
1656012300000|2022-06-23 19:25:00|913.9|908.9|913.7|908.7|914.6|909.6|913.7|908.7|94
1656012600000|2022-06-23 19:30:00|913.8|908.8|915.1|910.1|915.2|910.2|913.8|908.8|65
1656012900000|2022-06-23 19:35:00|915.2|910.2|915|910|915.3|910.3|914.6|909.6|150
1656013200000|2022-06-23 19:40:00|915.1|910.1|915.6|910.6|915.8|910.8|915|910|93
1656013500000|2022-06-23 19:45:00|915.7|910.7|916.6|911.6|917.7|912.7|915.7|910.7|93
1656013800000|2022-06-23 19:50:00|916.7|911.7|915.2|910.2|917.1|912.1|915.2|910.2|124
1656014100000|2022-06-23 19:55:00|915.1|910.1|914.7|909.7|915.7|910.7|914.5|909.5|137
1656014400000|2022-06-23 20:00:00|915|910|914.2|909.2|915|910|914|909|97
1656014700000|2022-06-23 20:05:00|914.3|909.3|913.7|908.7|914.3|909.3|913.5|908.5|42
1656015000000|2022-06-23 20:10:00|913.8|908.8|913.5|908.5|913.8|908.8|913.5|908.5|35
1656015300000|2022-06-23 20:15:00|913.4|908.4|913.6|908.6|914.6|909.6|913.1|908.1|44
1656015600000|2022-06-23 20:20:00|913.7|908.7|913|908|913.7|908.7|912.9|907.9|29
1656015900000|2022-06-23 20:25:00|913.7|908.7|913|908|913.8|908.8|913|908|14
1656016200000|2022-06-23 20:30:00|913.1|908.1|913.4|908.4|913.9|908.9|912.9|907.9|50
1656016500000|2022-06-23 20:35:00|913.3|908.3|912.6|907.6|913.4|908.4|912.6|907.6|16
1656016800000|2022-06-23 20:40:00|912.7|907.7|912.6|907.6|913.5|908.5|912.6|907.6|31
1656017100000|2022-06-23 20:45:00|912.5|907.5|912|907|913.3|908.3|911.9|906.9|65
1656017400000|2022-06-23 20:50:00|911.8|906.8|911.8|906.8|913.3|907.5|911.1|905.2|119
1656017700000|2022-06-23 20:55:00|911.5|906.5|912.2|907.2|916.9|907.7|911.3|902.5|152
1656021600000|2022-06-23 22:00:00|915.7|906|913.4|908.4|916.7|908.8|912.9|905.9|49
1656021900000|2022-06-23 22:05:00|913.5|908.5|913|908|914.1|909.1|912.8|907.8|58
1656022200000|2022-06-23 22:10:00|913.1|908.1|913.3|908.3|914.2|909.2|912.5|907.5|41
1656022500000|2022-06-23 22:15:00|913.5|908.5|913.2|908.2|914.7|909.7|912.9|907.9|53
1656022800000|2022-06-23 22:20:00|914|909|913.2|908.2|914.4|909.4|912.7|907.7|31
1656023100000|2022-06-23 22:25:00|914.1|909.1|912.7|907.7|914.1|909.1|912.6|907.6|34
1656023400000|2022-06-23 22:30:00|912.9|907.9|913.3|908.3|913.4|908.4|912.8|907.8|12
1656023700000|2022-06-23 22:35:00|913.1|908.1|913.2|908.2|914|909|912.8|907.8|37
1656024000000|2022-06-23 22:40:00|913.3|908.3|913.4|908.4|913.9|908.9|912.8|907.8|23
1656024300000|2022-06-23 22:45:00|913.5|908.5|913.5|908.5|914.3|909.3|913|908|25
1656024600000|2022-06-23 22:50:00|913.4|908.4|913.4|908.4|914.3|909.3|913|908|10
1656024900000|2022-06-23 22:55:00|913.6|908.6|914|909|914.2|909.2|913.1|908.1|16
1656025200000|2022-06-23 23:00:00|913.9|908.9|913.4|908.4|915.2|910.2|913.1|908.1|44
1656025500000|2022-06-23 23:05:00|913.3|908.3|913|908|914.1|909.1|913|908|32
1656025800000|2022-06-23 23:10:00|913.1|908.1|913.1|908.1|915|910|913|908|50
1656026100000|2022-06-23 23:15:00|912.8|907.8|913.1|908.1|914.1|909.1|912.8|907.8|49
1656026400000|2022-06-23 23:20:00|913.2|908.2|913.1|908.1|914.1|909.1|913|908|42
1656026700000|2022-06-23 23:25:00|913.2|908.2|913.7|908.7|915.5|910.5|913|908|47
1656027000000|2022-06-23 23:30:00|913.6|908.6|913.4|908.4|915.5|910.5|913|908|68
1656027300000|2022-06-23 23:35:00|913.8|908.8|913.3|908.3|915.3|910.3|913.2|908.2|50
1656027600000|2022-06-23 23:40:00|913.4|908.4|913.4|908.4|915.5|910.5|913.2|908.2|71
1656027900000|2022-06-23 23:45:00|913.3|908.3|914.2|909.2|916.2|911.2|913.3|908.3|92
1656028200000|2022-06-23 23:50:00|914.1|909.1|915.1|910.1|915.1|910.1|913.9|908.9|44
1656028500000|2022-06-23 23:55:00|915|910|915.4|910.4|915.8|910.8|914.4|909.4|96
1656028800000|2022-06-24 00:00:00|915.3|910.3|915.3|910.3|916.5|911.5|914.8|909.8|122
1656029100000|2022-06-24 00:05:00|915.4|910.4|915.5|910.5|915.8|910.8|915|910|98
1656029400000|2022-06-24 00:10:00|915.6|910.6|914.4|909.4|915.6|910.6|914.3|909.3|49
1656029700000|2022-06-24 00:15:00|914.3|909.3|914.9|909.9|915.3|910.3|914.3|909.3|69
1656030000000|2022-06-24 00:20:00|915.1|910.1|918.5|913.5|918.7|913.7|914.9|909.9|115
1656030300000|2022-06-24 00:25:00|918.6|913.6|918.9|913.9|919|914|917.3|912.3|95
1656030600000|2022-06-24 00:30:00|918.5|913.5|917.1|912.1|918.5|913.5|917.1|912.1|105
1656030900000|2022-06-24 00:35:00|917|912|917.9|912.9|918.4|913.4|916.6|911.6|97
1656031200000|2022-06-24 00:40:00|918|913|918.4|913.4|918.4|913.4|917.4|912.4|80
1656031500000|2022-06-24 00:45:00|918.5|913.5|920|915|920.1|915.1|918.4|913.4|98
1656031800000|2022-06-24 00:50:00|919.9|914.9|919.4|914.4|919.9|914.9|919|914|74
1656032100000|2022-06-24 00:55:00|919.6|914.6|919.9|914.9|920|915|919.3|914.3|49
1656032400000|2022-06-24 01:00:00|919.8|914.8|918.8|913.8|920.5|915.5|918|913|200
1656032700000|2022-06-24 01:05:00|918.9|913.9|919.5|914.5|920.3|915.3|918.7|913.7|199
1656033000000|2022-06-24 01:10:00|919.4|914.4|919.8|914.8|920.1|915.1|918.9|913.9|116
1656033300000|2022-06-24 01:15:00|919.7|914.7|921.7|916.7|922.2|917.2|919.7|914.7|171
1656033600000|2022-06-24 01:20:00|921.6|916.6|921.2|916.2|921.6|916.6|920.3|915.3|150
1656033900000|2022-06-24 01:25:00|921.3|916.3|922.2|917.2|922.6|917.6|921.1|916.1|123
1656034200000|2022-06-24 01:30:00|922.1|917.1|922.2|917.2|922.6|917.6|920.6|915.6|168
1656034500000|2022-06-24 01:35:00|922.3|917.3|921.6|916.6|922.4|917.4|921.4|916.4|112
1656034800000|2022-06-24 01:40:00|921.7|916.7|921.1|916.1|921.8|916.8|920.5|915.5|115
1656035100000|2022-06-24 01:45:00|921|916|920.3|915.3|921.5|916.5|920|915|116
1656035400000|2022-06-24 01:50:00|920.4|915.4|920.4|915.4|920.9|915.9|920.2|915.2|80
1656035700000|2022-06-24 01:55:00|920.5|915.5|920.8|915.8|921.6|916.6|920.4|915.4|103
1656036000000|2022-06-24 02:00:00|920.9|915.9|920.5|915.5|921.5|916.5|920.4|915.4|114
1656036300000|2022-06-24 02:05:00|920.4|915.4|922.1|917.1|922.1|917.1|920.3|915.3|95
1656036600000|2022-06-24 02:10:00|922.2|917.2|921.5|916.5|922.3|917.3|921.1|916.1|111
1656036900000|2022-06-24 02:15:00|921.6|916.6|922.8|917.8|922.8|917.8|921.5|916.5|105
1656037200000|2022-06-24 02:20:00|922.7|917.7|922.2|917.2|922.7|917.7|921.9|916.9|57
1656037500000|2022-06-24 02:25:00|922.3|917.3|922.2|917.2|922.4|917.4|921.7|916.7|27
1656037800000|2022-06-24 02:30:00|922.1|917.1|922.7|917.7|923.2|918.2|921.4|916.4|81
1656038100000|2022-06-24 02:35:00|922.9|917.9|923.1|918.1|923.8|918.8|922.5|917.5|81
1656038400000|2022-06-24 02:40:00|923.2|918.2|923.3|918.3|923.6|918.6|922.3|917.3|70
1656038700000|2022-06-24 02:45:00|923.2|918.2|923.1|918.1|923.3|918.3|922.8|917.8|30
1656039000000|2022-06-24 02:50:00|923.2|918.2|924.3|919.3|924.3|919.3|923|918|78
1656039300000|2022-06-24 02:55:00|924.2|919.2|924.4|919.4|924.5|919.5|923.7|918.7|61
1656039600000|2022-06-24 03:00:00|924.3|919.3|924.2|919.2|924.9|919.9|923.9|918.9|61
1656039900000|2022-06-24 03:05:00|924.1|919.1|923.8|918.8|924.3|919.3|923.4|918.4|77
1656040200000|2022-06-24 03:10:00|923.4|918.4|922.2|917.2|923.8|918.8|922.2|917.2|46
1656040500000|2022-06-24 03:15:00|922.4|917.4|922.8|917.8|923.7|918.7|922.4|917.4|55
1656040800000|2022-06-24 03:20:00|922.9|917.9|921.9|916.9|923|918|921.8|916.8|86
1656041100000|2022-06-24 03:25:00|921.8|916.8|922.9|917.9|922.9|917.9|920.7|915.7|81
1656041400000|2022-06-24 03:30:00|923.1|918.1|923.2|918.2|923.3|918.3|922.7|917.7|56
1656041700000|2022-06-24 03:35:00|923.3|918.3|923|918|923.4|918.4|922.7|917.7|45
1656042000000|2022-06-24 03:40:00|923.1|918.1|922.9|917.9|923.8|918.8|922.7|917.7|32
1656042300000|2022-06-24 03:45:00|923|918|923.5|918.5|923.5|918.5|922.3|917.3|20
1656042600000|2022-06-24 03:50:00|923.4|918.4|923.8|918.8|924.1|919.1|923.4|918.4|54
1656042900000|2022-06-24 03:55:00|923.7|918.7|924|919|924.3|919.3|923.5|918.5|40
1656043200000|2022-06-24 04:00:00|923.9|918.9|924.6|919.6|925|920|923.6|918.6|28
1656043500000|2022-06-24 04:05:00|924.5|919.5|924.4|919.4|924.6|919.6|924.1|919.1|46
1656043800000|2022-06-24 04:10:00|924.3|919.3|924.3|919.3|924.8|919.8|924.2|919.2|42
1656044100000|2022-06-24 04:15:00|924.4|919.4|923.8|918.8|924.9|919.9|923.8|918.8|29
1656044400000|2022-06-24 04:20:00|924|919|924.3|919.3|924.3|919.3|923.8|918.8|80
1656044700000|2022-06-24 04:25:00|924.2|919.2|923.5|918.5|924.4|919.4|923.4|918.4|46
1656045000000|2022-06-24 04:30:00|923.4|918.4|922.9|917.9|923.5|918.5|922.6|917.6|91
1656045300000|2022-06-24 04:35:00|923|918|922.6|917.6|923.2|918.2|922.5|917.5|126
1656045600000|2022-06-24 04:40:00|922.5|917.5|922.9|917.9|923.2|918.2|922.5|917.5|45
1656045900000|2022-06-24 04:45:00|923|918|923|918|924|919|922.9|917.9|61
1656046200000|2022-06-24 04:50:00|923.1|918.1|924.7|919.7|924.7|919.7|922.6|917.6|49
1656046500000|2022-06-24 04:55:00|924.4|919.4|925.1|920.1|925.5|920.5|924.2|919.2|54
1656046800000|2022-06-24 05:00:00|925.2|920.2|924.4|919.4|925.2|920.2|923.3|918.3|98
1656047100000|2022-06-24 05:05:00|924.5|919.5|923.9|918.9|925|920|923.8|918.8|81
1656047400000|2022-06-24 05:10:00|924|919|924.7|919.7|925.3|920.3|923.5|918.5|100
1656047700000|2022-06-24 05:15:00|924.8|919.8|924.2|919.2|924.8|919.8|924|919|77
1656048000000|2022-06-24 05:20:00|924.3|919.3|924.4|919.4|924.6|919.6|923.9|918.9|195
1656048300000|2022-06-24 05:25:00|924.3|919.3|925|920|925.8|920.8|923.8|918.8|102
1656048600000|2022-06-24 05:30:00|924.8|919.8|925.9|920.9|927|922|924.5|919.5|128
1656048900000|2022-06-24 05:35:00|926|921|927|922|927|922|925.7|920.7|96
1656049200000|2022-06-24 05:40:00|927.1|922.1|928.8|923.8|928.8|923.8|926.9|921.9|144
1656049500000|2022-06-24 05:45:00|929|924|927.4|922.4|929.1|924.1|926.2|921.2|89
1656049800000|2022-06-24 05:50:00|927.3|922.3|926.6|921.6|927.4|922.4|925.1|920.1|67
1656050100000|2022-06-24 05:55:00|926.7|921.7|926|921|927.2|922.2|924.5|919.5|87
1656050400000|2022-06-24 06:00:00|925.7|920.7|924.9|919.9|925.8|920.8|924.4|919.4|121
1656050700000|2022-06-24 06:05:00|925|920|923.9|918.9|925.3|920.3|923.8|918.8|74
1656051000000|2022-06-24 06:10:00|923.8|918.8|923.7|918.7|925.7|920.7|923.6|918.6|87
1656051300000|2022-06-24 06:15:00|923.8|918.8|923.6|918.6|924.6|919.6|922.5|917.5|99
1656051600000|2022-06-24 06:20:00|923.5|918.5|923.9|918.9|924.7|919.7|923|918|73
1656051900000|2022-06-24 06:25:00|923.6|918.6|922.9|917.9|923.7|918.7|922.8|917.8|89
1656052200000|2022-06-24 06:30:00|923|918|920.9|915.9|923.1|918.1|920.7|915.7|109
1656052500000|2022-06-24 06:35:00|921.2|916.2|921.5|916.5|921.7|916.7|920.4|915.4|93
1656052800000|2022-06-24 06:40:00|921.8|916.8|920.6|915.6|921.8|916.8|920.4|915.4|152
1656053100000|2022-06-24 06:45:00|920.5|915.5|920.2|915.2|920.8|915.8|920|915|94
1656053400000|2022-06-24 06:50:00|920.1|915.1|920.3|915.3|921.5|916.5|919.8|914.8|132
1656053700000|2022-06-24 06:55:00|920.5|915.5|920.3|915.3|920.9|915.9|919.9|914.9|98
1656054000000|2022-06-24 07:00:00|920.5|915.5|920.5|915.5|921.2|916.2|918.8|913.8|149
1656054300000|2022-06-24 07:05:00|920.6|915.6|921.8|916.8|922.8|917.8|920.1|915.1|116
1656054600000|2022-06-24 07:10:00|921.9|916.9|919.9|914.9|921.9|916.9|919.9|914.9|116
1656054900000|2022-06-24 07:15:00|919.7|914.7|921.4|916.4|921.9|916.9|918.4|913.4|118
1656055200000|2022-06-24 07:20:00|921.3|916.3|920.8|915.8|921.3|916.3|919.4|914.4|125
1656055500000|2022-06-24 07:25:00|921|916|921.8|916.8|922.6|917.6|920.5|915.5|158
1656055800000|2022-06-24 07:30:00|921.9|916.9|924.3|919.3|924.5|919.5|921.6|916.6|102
1656056100000|2022-06-24 07:35:00|924.2|919.2|924|919|925.4|920.4|923.7|918.7|132
1656056400000|2022-06-24 07:40:00|924.1|919.1|924|919|925|920|923.8|918.8|96
1656056700000|2022-06-24 07:45:00|923.9|918.9|922.9|917.9|924.2|919.2|922.8|917.8|66
1656057000000|2022-06-24 07:50:00|923|918|926.1|921.1|926.2|921.2|922.9|917.9|68
1656057300000|2022-06-24 07:55:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|45
1656057600000|2022-06-24 08:00:00|925.8|920.8|923.5|918.5|925.9|920.9|923.3|918.3|96
1656057900000|2022-06-24 08:05:00|923.4|918.4|923.3|918.3|923.7|918.7|922.9|917.9|54
1656058200000|2022-06-24 08:10:00|923.4|918.4|921.9|916.9|923.4|918.4|921.7|916.7|65
1656058500000|2022-06-24 08:15:00|921.8|916.8|922.5|917.5|922.5|917.5|921.5|916.5|71
1656058800000|2022-06-24 08:20:00|922.4|917.4|920.2|915.2|923|918|920.1|915.1|92
1656059100000|2022-06-24 08:25:00|920.1|915.1|920.2|915.2|920.3|915.3|919.2|914.2|124
1656059400000|2022-06-24 08:30:00|920.1|915.1|921.3|916.3|921.6|916.6|920.1|915.1|56
1656059700000|2022-06-24 08:35:00|921.2|916.2|921.1|916.1|921.5|916.5|920.8|915.8|48
1656060000000|2022-06-24 08:40:00|921.2|916.2|921.6|916.6|922.7|917.7|921.2|916.2|134
1656060300000|2022-06-24 08:45:00|922.1|917.1|919.8|914.8|922.7|917.7|919.5|914.5|128
1656060600000|2022-06-24 08:50:00|919.7|914.7|920.4|915.4|921.2|916.2|919.3|914.3|117
1656060900000|2022-06-24 08:55:00|920.5|915.5|920.2|915.2|920.9|915.9|920.1|915.1|82
1656061200000|2022-06-24 09:00:00|920.1|915.1|919.1|914.1|920.1|915.1|918.8|913.8|34
1656061500000|2022-06-24 09:05:00|919|914|920.2|915.2|920.2|915.2|918.9|913.9|44
1656061800000|2022-06-24 09:10:00|920.1|915.1|920|915|920.1|915.1|920|915|14
1656062100000|2022-06-24 09:15:00|919.9|914.9|919.8|914.8|919.9|914.9|919.3|914.3|28
1656062400000|2022-06-24 09:20:00|919.9|914.9|922|917|922.1|917.1|919.8|914.8|54
1656062700000|2022-06-24 09:25:00|921.9|916.9|922.2|917.2|922.8|917.8|921.6|916.6|63
1656063000000|2022-06-24 09:30:00|922.3|917.3|921.2|916.2|922.7|917.7|920.8|915.8|95
1656063300000|2022-06-24 09:35:00|921.1|916.1|921.1|916.1|921.4|916.4|920.7|915.7|62
1656063600000|2022-06-24 09:40:00|921.2|916.2|921.4|916.4|921.4|916.4|920.8|915.8|35
1656063900000|2022-06-24 09:45:00|921.3|916.3|921.8|916.8|922.1|917.1|921.2|916.2|97
1656064200000|2022-06-24 09:50:00|921.7|916.7|922.4|917.4|922.5|917.5|921.6|916.6|68
1656064500000|2022-06-24 09:55:00|922.3|917.3|923.7|918.7|924|919|922.1|917.1|122
1656064800000|2022-06-24 10:00:00|923.6|918.6|922.6|917.6|923.9|918.9|922.6|917.6|95
1656065100000|2022-06-24 10:05:00|922.5|917.5|921.9|916.9|922.6|917.6|921.1|916.1|141
1656065400000|2022-06-24 10:10:00|921.8|916.8|921.2|916.2|921.9|916.9|920.8|915.8|96
1656065700000|2022-06-24 10:15:00|921.1|916.1|921.4|916.4|921.6|916.6|921|916|113
1656066000000|2022-06-24 10:20:00|921.3|916.3|920.7|915.7|921.9|916.9|920.7|915.7|101
1656066300000|2022-06-24 10:25:00|920.6|915.6|921.4|916.4|921.6|916.6|920.4|915.4|92
1656066600000|2022-06-24 10:30:00|921.1|916.1|921.2|916.2|921.3|916.3|920.6|915.6|59
1656066900000|2022-06-24 10:35:00|921.3|916.3|921.4|916.4|922.1|917.1|921.1|916.1|85
1656067200000|2022-06-24 10:40:00|921.3|916.3|921.1|916.1|921.3|916.3|920.5|915.5|36
1656067500000|2022-06-24 10:45:00|921.2|916.2|920.4|915.4|921.4|916.4|920.2|915.2|28
1656067800000|2022-06-24 10:50:00|920.2|915.2|920.2|915.2|920.5|915.5|919.8|914.8|29
1656068100000|2022-06-24 10:55:00|920.1|915.1|919.2|914.2|920.1|915.1|919.1|914.1|60
1656068400000|2022-06-24 11:00:00|919.1|914.1|920.2|915.2|920.4|915.4|918.2|913.2|56
1656068700000|2022-06-24 11:05:00|920.1|915.1|921.3|916.3|921.4|916.4|920|915|56
1656069000000|2022-06-24 11:10:00|921.4|916.4|921.7|916.7|921.7|916.7|920.4|915.4|43
1656069300000|2022-06-24 11:15:00|921.2|916.2|920.7|915.7|921.2|916.2|919.9|914.9|31
1656069600000|2022-06-24 11:20:00|920.6|915.6|921.4|916.4|921.4|916.4|920.6|915.6|21
1656069900000|2022-06-24 11:25:00|921.3|916.3|920.8|915.8|921.6|916.6|920.3|915.3|70
1656070200000|2022-06-24 11:30:00|920.5|915.5|920.9|915.9|921.4|916.4|919.7|914.7|67
1656070500000|2022-06-24 11:35:00|920.8|915.8|919|914|921.6|916.6|919|914|64
1656070800000|2022-06-24 11:40:00|919.1|914.1|920.6|915.6|920.6|915.6|919|914|95
1656071100000|2022-06-24 11:45:00|920.5|915.5|918.5|913.5|921.3|916.3|918.3|913.3|78
1656071400000|2022-06-24 11:50:00|918.2|913.2|918.5|913.5|918.8|913.8|917.6|912.6|129
1656071700000|2022-06-24 11:55:00|918.6|913.6|918.7|913.7|918.7|913.7|917.9|912.9|70
1656072000000|2022-06-24 12:00:00|918.8|913.8|919.1|914.1|920.2|915.2|917.9|912.9|175
1656072300000|2022-06-24 12:05:00|919.3|914.3|919|914|919.8|914.8|918.3|913.3|208
1656072600000|2022-06-24 12:10:00|919.2|914.2|917.7|912.7|919.3|914.3|917.3|912.3|119
1656072900000|2022-06-24 12:15:00|917.5|912.5|918.4|913.4|918.9|913.9|917.5|912.5|145
1656073200000|2022-06-24 12:20:00|918|913|918.2|913.2|918.9|913.9|917.5|912.5|132
1656073500000|2022-06-24 12:25:00|918.1|913.1|917.7|912.7|919.1|914.1|917.5|912.5|99
1656073800000|2022-06-24 12:30:00|917.8|912.8|916.5|911.5|918.1|913.1|916.5|911.5|117
1656074100000|2022-06-24 12:35:00|916.6|911.6|918.5|913.5|918.5|913.5|916.2|911.2|76
1656074400000|2022-06-24 12:40:00|918.6|913.6|918.3|913.3|919.5|914.5|918.2|913.2|95
1656074700000|2022-06-24 12:45:00|918.4|913.4|917.4|912.4|918.5|913.5|916.2|911.2|126
1656075000000|2022-06-24 12:50:00|917.3|912.3|916|911|918.1|913.1|915.8|910.8|128
1656075300000|2022-06-24 12:55:00|915.9|910.9|914.8|909.8|916|911|914.8|909.8|130
1656075600000|2022-06-24 13:00:00|914.6|909.6|914|909|916.6|911.6|913.3|908.3|260
1656075900000|2022-06-24 13:05:00|914.1|909.1|915.9|910.9|916.7|911.7|912.9|907.9|209
1656076200000|2022-06-24 13:10:00|916|911|918.9|913.9|921.6|916.6|915.9|910.9|342
1656076500000|2022-06-24 13:15:00|919|914|916.5|911.5|919|914|916.4|911.4|166
1656076800000|2022-06-24 13:20:00|916.4|911.4|917.4|912.4|917.6|912.6|915.8|910.8|202
1656077100000|2022-06-24 13:25:00|917.5|912.5|915.9|910.9|917.9|912.9|915.5|910.5|168
1656077400000|2022-06-24 13:30:00|915.7|910.7|915.1|910.1|916.3|911.3|914.4|909.4|375
1656077700000|2022-06-24 13:35:00|915|910|913.3|908.3|917.5|912.5|912.4|907.4|360
1656078000000|2022-06-24 13:40:00|913.4|908.4|916|911|917.1|912.1|912.6|907.6|388
1656078300000|2022-06-24 13:45:00|915.9|910.9|914.1|909.1|916.2|911.2|913.8|908.8|300
1656078600000|2022-06-24 13:50:00|914.3|909.3|913.4|908.4|916.1|911.1|913.4|908.4|335
1656078900000|2022-06-24 13:55:00|913.5|908.5|912.4|907.4|913.7|908.7|911.5|906.5|248
1656079200000|2022-06-24 14:00:00|912.9|907.9|913|908|917.6|912.6|912.6|907.6|625
1656079500000|2022-06-24 14:05:00|913.1|908.1|913|908|914.1|909.1|912.4|907.4|423
1656079800000|2022-06-24 14:10:00|912.7|907.7|913.2|908.2|914.6|909.6|912.2|907.2|436
1656080100000|2022-06-24 14:15:00|913.4|908.4|914.3|909.3|914.3|909.3|912.4|907.4|344
1656080400000|2022-06-24 14:20:00|914.5|909.5|916.4|911.4|917.4|912.4|914.5|909.5|330
1656080700000|2022-06-24 14:25:00|916.6|911.6|916|911|916.9|911.9|915.2|910.2|280
1656081000000|2022-06-24 14:30:00|916.2|911.2|917.5|912.5|918.4|913.4|915.7|910.7|301
1656081300000|2022-06-24 14:35:00|917.6|912.6|916.4|911.4|917.9|912.9|915.3|910.3|339
1656081600000|2022-06-24 14:40:00|916.6|911.6|915.6|910.6|917.1|912.1|915.5|910.5|273
1656081900000|2022-06-24 14:45:00|915.7|910.7|919.4|914.4|919.4|914.4|915.2|910.2|248
1656082200000|2022-06-24 14:50:00|919.2|914.2|918.8|913.8|920.2|915.2|918.3|913.3|293
1656082500000|2022-06-24 14:55:00|918.7|913.7|917.9|912.9|919.2|914.2|917.1|912.1|249
1656082800000|2022-06-24 15:00:00|917.8|912.8|918.6|913.6|919.1|914.1|917.7|912.7|244
1656083100000|2022-06-24 15:05:00|918.7|913.7|917.2|912.2|919.5|914.5|917|912|230
1656083400000|2022-06-24 15:10:00|917.3|912.3|918|913|918|913|916.3|911.3|184
1656083700000|2022-06-24 15:15:00|918.1|913.1|917.7|912.7|918.5|913.5|916.9|911.9|219
1656084000000|2022-06-24 15:20:00|917.8|912.8|917.8|912.8|919.5|914.5|917.3|912.3|173
1656084300000|2022-06-24 15:25:00|917.7|912.7|917.8|912.8|918.3|913.3|917|912|212
1656084600000|2022-06-24 15:30:00|917.7|912.7|918.1|913.1|919.1|914.1|917.7|912.7|205
1656084900000|2022-06-24 15:35:00|918|913|918.9|913.9|918.9|913.9|917.6|912.6|149
1656085200000|2022-06-24 15:40:00|918.8|913.8|918.6|913.6|918.9|913.9|917.9|912.9|115
1656085500000|2022-06-24 15:45:00|918.7|913.7|918.1|913.1|919.6|914.6|917.9|912.9|181
1656085800000|2022-06-24 15:50:00|918|913|917.4|912.4|918.3|913.3|916.9|911.9|150
1656086100000|2022-06-24 15:55:00|917.5|912.5|915.3|910.3|917.5|912.9|914.7|909.9|141
1656086400000|2022-06-24 16:00:00|915.2|910.2|915.3|910.3|916.3|911.3|914.9|909.9|147
1656086700000|2022-06-24 16:05:00|915.2|910.2|915|910|915.7|910.7|914.8|909.8|113
1656087000000|2022-06-24 16:10:00|914.9|909.9|915|910|915.7|910.7|914.6|909.6|121
1656087300000|2022-06-24 16:15:00|914.9|909.9|914.9|909.9|915.2|910.2|914.4|909.4|133
1656087600000|2022-06-24 16:20:00|914.8|909.8|914.5|909.5|915.1|910.1|914.3|909.3|98
1656087900000|2022-06-24 16:25:00|914.6|909.6|913.7|908.7|914.6|909.6|913.5|908.5|118
1656088200000|2022-06-24 16:30:00|913.6|908.6|913.3|908.3|914.4|909.4|913.1|908.1|127
1656088500000|2022-06-24 16:35:00|913.4|908.4|914.3|909.3|914.6|909.6|913.2|908.2|93
1656088800000|2022-06-24 16:40:00|914.1|909.1|915.5|910.5|915.6|910.6|914.1|909.1|101
1656089100000|2022-06-24 16:45:00|915.4|910.4|915.4|910.4|915.8|910.8|915|910|88
1656089400000|2022-06-24 16:50:00|915.3|910.3|915.2|910.2|916|911|915.2|910.2|91
1656089700000|2022-06-24 16:55:00|915.1|910.1|915|910|915.4|910.4|914.6|909.6|102
1656090000000|2022-06-24 17:00:00|914.9|909.9|913.8|908.8|915.5|910.5|913.3|908.3|182
1656090300000|2022-06-24 17:05:00|913.7|908.7|913|908|913.7|908.7|912.9|907.9|67
1656090600000|2022-06-24 17:10:00|912.9|907.9|912.8|907.8|913.1|908.1|912.7|907.7|47
1656090900000|2022-06-24 17:15:00|912.7|907.7|912.3|907.3|913.8|908.8|911.7|906.7|37
1656091200000|2022-06-24 17:20:00|912.4|907.4|914.9|909.9|915.5|910.5|912.1|907.1|98
1656091500000|2022-06-24 17:25:00|915.1|910.1|914.8|909.8|915.6|910.6|914.3|909.3|108
1656091800000|2022-06-24 17:30:00|914.7|909.7|913.2|908.2|914.9|909.9|913.1|908.1|95
1656092100000|2022-06-24 17:35:00|913.1|908.1|913.3|908.3|913.3|908.3|913|908|67
1656092400000|2022-06-24 17:40:00|913.2|908.2|913|908|913.3|908.3|912.6|907.6|58
1656092700000|2022-06-24 17:45:00|912.9|907.9|912.1|907.1|912.9|907.9|912|907|54
1656093000000|2022-06-24 17:50:00|912|907|911.7|906.7|912.5|907.5|911.7|906.7|32
1656093300000|2022-06-24 17:55:00|911.6|906.6|912.4|907.4|912.7|907.7|911.4|906.4|83
1656093600000|2022-06-24 18:00:00|912.6|907.6|913|908|913.5|908.5|912.3|907.3|130
1656093900000|2022-06-24 18:05:00|913.1|908.1|914.3|909.3|914.8|909.8|913.1|908.1|57
1656094200000|2022-06-24 18:10:00|914.6|909.6|914.7|909.7|915.4|910.4|914.6|909.6|81
1656094500000|2022-06-24 18:15:00|914.8|909.8|915|910|915.7|910.7|914.4|909.4|80
1656094800000|2022-06-24 18:20:00|915.3|910.3|915.5|910.5|915.6|910.6|915|910|105
1656095100000|2022-06-24 18:25:00|915.6|910.6|915.3|910.3|915.7|910.7|915.2|910.2|84
1656095400000|2022-06-24 18:30:00|915.4|910.4|915.3|910.3|916.4|911.4|915.2|910.2|55
1656095700000|2022-06-24 18:35:00|915.4|910.4|914.9|909.9|915.7|910.7|914.9|909.9|42
1656096000000|2022-06-24 18:40:00|914.8|909.8|915.1|910.1|915.3|910.3|914.8|909.8|76
1656096300000|2022-06-24 18:45:00|915.2|910.2|915|910|915.3|910.3|914.8|909.8|44
1656096600000|2022-06-24 18:50:00|914.9|909.9|914.9|909.9|915.4|910.4|914.4|909.4|57
1656096900000|2022-06-24 18:55:00|915|910|915.2|910.2|915.4|910.4|914.8|909.8|63
1656097200000|2022-06-24 19:00:00|915.1|910.1|915.4|910.4|915.5|910.5|914.9|909.9|39
1656097500000|2022-06-24 19:05:00|915.3|910.3|914.8|909.8|915.3|910.3|914.8|909.8|30
1656097800000|2022-06-24 19:10:00|914.7|909.7|914.9|909.9|915|910|914.4|909.4|52
1656098100000|2022-06-24 19:15:00|914.8|909.8|914.4|909.4|915.2|910.2|914.4|909.4|60
1656098400000|2022-06-24 19:20:00|914.5|909.5|915.4|910.4|915.4|910.4|914.4|909.4|69
1656098700000|2022-06-24 19:25:00|915.2|910.2|914.7|909.7|915.2|910.2|914.6|909.6|50
1656099000000|2022-06-24 19:30:00|914.6|909.6|914.7|909.7|915.2|910.2|914.5|909.5|54
1656099300000|2022-06-24 19:35:00|914.6|909.6|914|909|914.7|909.7|913.8|908.8|54
1656099600000|2022-06-24 19:40:00|913.9|908.9|914.6|909.6|914.7|909.7|913.6|908.6|36
1656099900000|2022-06-24 19:45:00|914.5|909.5|913.4|908.4|914.5|909.5|913.4|908.4|45
1656100200000|2022-06-24 19:50:00|913.5|908.5|913|908|913.8|908.8|912.8|907.8|73
1656100500000|2022-06-24 19:55:00|913.1|908.1|913.1|908.1|913.1|908.1|912.6|907.6|77
1656100800000|2022-06-24 20:00:00|913.4|908.4|913.7|908.7|914|909|913.3|908.3|83
1656101100000|2022-06-24 20:05:00|913.8|908.8|913.7|908.7|914|909|913.6|908.6|90
1656101400000|2022-06-24 20:10:00|913.6|908.6|914.3|909.3|914.3|909.3|913.6|908.6|51
1656101700000|2022-06-24 20:15:00|914.4|909.4|914.6|909.6|915.7|910.7|914.3|909.3|34
1656102000000|2022-06-24 20:20:00|914.3|909.3|914.2|909.2|914.3|909.3|914.1|909.1|15
1656102300000|2022-06-24 20:25:00|914.1|909.1|914.1|909.1|914.6|909.6|914|909|51
1656102600000|2022-06-24 20:30:00|914|909|913.4|908.4|914.4|909.4|913.4|908.4|70
1656102900000|2022-06-24 20:35:00|913.3|908.3|913.6|908.6|914|909|913.2|908.2|20
1656103200000|2022-06-24 20:40:00|913.4|908.4|913.4|908.4|913.5|908.5|913.3|908.3|4
1656103500000|2022-06-24 20:45:00|913.5|908.5|915.1|907|915.2|908.6|912.9|907|10
1656103800000|2022-06-24 20:50:00|915.2|907.1|918.9|907.9|919.1|908.2|915.2|905.1|16
1656104100000|2022-06-24 20:55:00|919.3|908.3|918.8|907.8|920.5|909.5|918.2|907.2|9
1656280800000|2022-06-26 22:00:00|918.6|910.2|919.5|911.3|920.6|914.1|916.8|909.7|240
1656281100000|2022-06-26 22:05:00|919.9|911.8|918.9|910.5|920.2|914.1|917.3|909.7|252
1656281400000|2022-06-26 22:10:00|919|910.6|917.4|912.4|919|913|916.8|910.3|142
1656281700000|2022-06-26 22:15:00|917.5|912.5|916.8|911.8|918.4|913.4|916.2|911.2|96
1656282000000|2022-06-26 22:20:00|916.7|911.7|917|912|917.6|912.6|916.5|911.5|80
1656282300000|2022-06-26 22:25:00|917.1|912.1|917.4|912.4|918.1|913.1|917|912|97
1656282600000|2022-06-26 22:30:00|917.5|912.5|918.4|913.4|918.9|913.9|917.3|912.3|89
1656282900000|2022-06-26 22:35:00|918.6|913.6|918.2|913.2|919|914|918|913|109
1656283200000|2022-06-26 22:40:00|918.1|913.1|917.7|912.7|918.7|913.7|916.9|911.9|71
1656283500000|2022-06-26 22:45:00|917.8|912.8|917.1|912.1|918.3|913.3|916.8|911.8|77
1656283800000|2022-06-26 22:50:00|917.2|912.2|917|912|917.7|912.7|917|912|28
1656284100000|2022-06-26 22:55:00|916.8|911.8|917.1|912.1|917.6|912.6|916.5|911.5|60
1656284400000|2022-06-26 23:00:00|917.2|912.2|916.9|911.9|919.5|912.8|916.7|910.2|93
1656284700000|2022-06-26 23:05:00|916.7|911.7|916.3|911.3|917.3|912.3|916.1|911.1|75
1656285000000|2022-06-26 23:10:00|916.4|911.4|915.9|910.9|917.7|911.6|915.7|909|59
1656285300000|2022-06-26 23:15:00|916.3|911.3|915|910|917.3|911.7|914.9|908.7|89
1656285600000|2022-06-26 23:20:00|915.1|910.1|914.8|909.8|916.5|910.9|914.8|908.3|70
1656285900000|2022-06-26 23:25:00|915.7|910.7|915.4|910.4|916.3|911.3|914.8|909.8|66
1656286200000|2022-06-26 23:30:00|916.8|908.7|915|910|916.8|911.1|914.7|908.7|100
1656286500000|2022-06-26 23:35:00|915.3|910.3|915.1|910.1|916.5|910.9|914.8|908.4|86
1656286800000|2022-06-26 23:40:00|915.2|910.2|915.7|910.7|916.6|911.2|914.8|908.6|88
1656287100000|2022-06-26 23:45:00|915.8|910.8|915.9|910.9|917.5|912.1|915.2|908.7|138
1656287400000|2022-06-26 23:50:00|916|911|915.6|910.6|916.3|911.3|915.3|910.3|67
1656287700000|2022-06-26 23:55:00|915.5|910.5|915.6|910.6|916.5|911.5|915.3|910.3|42
1656288000000|2022-06-27 00:00:00|915.5|910.5|914.1|909.1|917.3|911.7|913.9|907.7|182
1656288300000|2022-06-27 00:05:00|914|909|915|910|916.3|911.1|913.9|908.3|185
1656288600000|2022-06-27 00:10:00|914.9|909.9|912.8|907.8|915.7|910.7|912.8|907.8|102
1656288900000|2022-06-27 00:15:00|912.7|907.7|913.2|908.2|913.4|908.4|912.6|907.6|64
1656289200000|2022-06-27 00:20:00|913.1|908.1|913.6|908.6|913.6|908.6|912.8|907.8|78
1656289500000|2022-06-27 00:25:00|913.5|908.5|913.3|908.3|913.7|908.7|913|908|81
1656289800000|2022-06-27 00:30:00|913.2|908.2|914|909|914|909|912.9|907.9|114
1656290100000|2022-06-27 00:35:00|913.9|908.9|913.4|908.4|913.9|908.9|913.2|908.2|71
1656290400000|2022-06-27 00:40:00|913.5|908.5|913.3|908.3|913.8|908.8|913|908|133
1656290700000|2022-06-27 00:45:00|913.4|908.4|913.4|908.4|913.7|908.7|913.1|908.1|106
1656291000000|2022-06-27 00:50:00|913.5|908.5|913.5|908.5|914.2|909.2|913.3|908.3|99
1656291300000|2022-06-27 00:55:00|913.6|908.6|914.1|909.1|914.3|909.3|913.5|908.5|111
1656291600000|2022-06-27 01:00:00|914|909|915.5|910.5|915.9|910.9|914|909|200
1656291900000|2022-06-27 01:05:00|915.4|910.4|917|912|918.1|913.1|915.4|910.4|201
1656292200000|2022-06-27 01:10:00|917.1|912.1|916.7|911.7|917.1|912.1|916|911|202
1656292500000|2022-06-27 01:15:00|916.8|911.8|917|912|917.4|912.4|916.5|911.5|236
1656292800000|2022-06-27 01:20:00|916.9|911.9|916.8|911.8|917.2|912.2|916|911|124
1656293100000|2022-06-27 01:25:00|916.9|911.9|917.6|912.6|917.9|912.9|916.4|911.4|200
1656293400000|2022-06-27 01:30:00|917.7|912.7|919.4|914.4|919.4|914.4|917.6|912.6|161
1656293700000|2022-06-27 01:35:00|919.3|914.3|919.4|914.4|920|915|919.3|914.3|98
1656294000000|2022-06-27 01:40:00|919.3|914.3|920|915|920.2|915.2|918.5|913.5|162
1656294300000|2022-06-27 01:45:00|919.9|914.9|918.8|913.8|920|915|918.8|913.8|140
1656294600000|2022-06-27 01:50:00|918.9|913.9|920|915|920.2|915.2|918.8|913.8|68
1656294900000|2022-06-27 01:55:00|920.1|915.1|919.9|914.9|920.2|915.2|919.8|914.8|54
1656295200000|2022-06-27 02:00:00|919.7|914.7|919.8|914.8|920|915|919.5|914.5|78
1656295500000|2022-06-27 02:05:00|919.9|914.9|919.4|914.4|919.9|914.9|919.4|914.4|40
1656295800000|2022-06-27 02:10:00|919.5|914.5|919.4|914.4|919.5|914.5|919.3|914.3|14
1656296100000|2022-06-27 02:15:00|919.5|914.5|919.6|914.6|919.7|914.7|919.3|914.3|39
1656296400000|2022-06-27 02:20:00|919.7|914.7|919.9|914.9|920.1|915.1|919.4|914.4|40
1656296700000|2022-06-27 02:25:00|920|915|920.6|915.6|920.6|915.6|919.9|914.9|73
1656297000000|2022-06-27 02:30:00|920.7|915.7|923.3|918.3|924|919|920.6|915.6|137
1656297300000|2022-06-27 02:35:00|923.1|918.1|923.6|918.6|924|919|923.1|918.1|83
1656297600000|2022-06-27 02:40:00|923.7|918.7|923.5|918.5|923.8|918.8|923|918|63
1656297900000|2022-06-27 02:45:00|923.6|918.6|923.6|918.6|924.2|919.2|923.3|918.3|72
1656298200000|2022-06-27 02:50:00|923.5|918.5|923.1|918.1|924|918.7|922.6|917.6|129
1656298500000|2022-06-27 02:55:00|923|918|923.2|918.2|923.5|918.3|922.9|917.4|77
1656298800000|2022-06-27 03:00:00|923.1|918.1|922.6|917.6|923.2|918.2|922.4|917.4|62
1656299100000|2022-06-27 03:05:00|922.7|917.7|923.4|918.4|923.4|918.4|922.6|917.6|126
1656299400000|2022-06-27 03:10:00|923.3|918.3|923|918|923.6|918.6|922.9|917.9|83
1656299700000|2022-06-27 03:15:00|923.2|918.2|922.9|917.9|923.8|918.5|922.8|917.7|64
1656300000000|2022-06-27 03:20:00|923|918|922.5|917.5|923|918|922.4|917.4|71
1656300300000|2022-06-27 03:25:00|922.4|917.4|922.2|917.2|922.6|917.6|921.9|916.9|106
1656300600000|2022-06-27 03:30:00|921.9|916.9|921.8|916.8|922.3|917.3|921.6|916.6|47
1656300900000|2022-06-27 03:35:00|921.9|916.9|922.1|917.1|922.6|917.1|921.7|916.6|100
1656301200000|2022-06-27 03:40:00|922|917|922|917|922.7|917.2|921.8|916.6|91
1656301500000|2022-06-27 03:45:00|921.9|916.9|921.3|916.3|922|917|921.2|916.2|61
1656301800000|2022-06-27 03:50:00|921.2|916.2|922|917|922.2|917.2|921.2|916.2|88
1656302100000|2022-06-27 03:55:00|921.9|916.9|922.4|917.4|922.5|917.5|921.8|916.8|101
1656302400000|2022-06-27 04:00:00|922.5|917.5|922|917|922.5|917.5|921.8|916.8|72
1656302700000|2022-06-27 04:05:00|922.1|917.1|922|917|922.1|917.1|921.7|916.7|29
1656303000000|2022-06-27 04:10:00|921.8|916.8|922.1|917.1|922.2|917.2|921.6|916.6|26
1656303300000|2022-06-27 04:15:00|922.2|917.2|922.1|917.1|922.2|917.2|921.9|916.9|35
1656303600000|2022-06-27 04:20:00|922|917|922.1|917.1|922.2|917.2|921.8|916.8|46
1656303900000|2022-06-27 04:25:00|922.2|917.2|921.9|916.9|922.2|917.2|921.8|916.8|48
1656304200000|2022-06-27 04:30:00|921.8|916.8|921.5|916.5|922|917|921.3|916.3|65
1656304500000|2022-06-27 04:35:00|921.4|916.4|921.7|916.7|921.8|916.8|921.2|916.2|52
1656304800000|2022-06-27 04:40:00|921.6|916.6|922.3|917.3|922.4|917.4|921.6|916.6|64
1656305100000|2022-06-27 04:45:00|922.4|917.4|922.5|917.5|922.9|917.9|922.3|917.3|47
1656305400000|2022-06-27 04:50:00|922.6|917.6|922.9|917.9|922.9|917.9|922.4|917.4|38
1656305700000|2022-06-27 04:55:00|922.8|917.8|923.7|918.7|923.8|918.8|922.6|917.6|64
1656306000000|2022-06-27 05:00:00|923.6|918.6|923.4|918.4|923.9|918.9|923.1|918.1|56
1656306300000|2022-06-27 05:05:00|923.3|918.3|922.6|917.6|923.5|918.5|922.5|917.5|69
1656306600000|2022-06-27 05:10:00|922.7|917.7|922.8|917.8|923.2|918.2|922.7|917.7|71
1656306900000|2022-06-27 05:15:00|922.7|917.7|922.4|917.4|922.8|917.8|922|917|90
1656307200000|2022-06-27 05:20:00|922.5|917.5|923.4|918.4|923.5|918.5|922.4|917.4|180
1656307500000|2022-06-27 05:25:00|923.5|918.5|923.9|918.9|924.3|919.3|922.9|917.9|110
1656307800000|2022-06-27 05:30:00|923.8|918.8|921.8|916.8|923.8|918.8|921.7|916.7|157
1656308100000|2022-06-27 05:35:00|921.9|916.9|922.7|917.7|922.8|917.8|921.8|916.8|167
1656308400000|2022-06-27 05:40:00|922.8|917.8|923.2|918.2|923.4|918.4|922.7|917.7|97
1656308700000|2022-06-27 05:45:00|923.1|918.1|923.1|918.1|923.2|918.2|922.9|917.9|48
1656309000000|2022-06-27 05:50:00|923|918|922.2|917.2|923.1|918.1|922.1|917.1|80
1656309300000|2022-06-27 05:55:00|922.1|917.1|921.7|916.7|922.2|917.2|921.4|916.4|75
1656309600000|2022-06-27 06:00:00|921.6|916.6|919.7|914.7|921.7|916.7|919.6|914.6|121
1656309900000|2022-06-27 06:05:00|919.6|914.6|919.9|914.9|920|915|918.9|913.9|124
1656310200000|2022-06-27 06:10:00|919.4|914.4|915.7|910.7|919.6|914.6|915.6|910.6|81
1656310500000|2022-06-27 06:15:00|915.6|910.6|916.5|911.5|916.8|911.8|915.6|910.6|76
1656310800000|2022-06-27 06:20:00|916.6|911.6|915.1|910.1|916.6|911.6|914.8|909.8|134
1656311100000|2022-06-27 06:25:00|915|910|915.8|910.8|916.2|911.2|915|910|165
1656311400000|2022-06-27 06:30:00|915.7|910.7|917.7|912.7|917.8|912.8|915.7|910.7|191
1656311700000|2022-06-27 06:35:00|917.6|912.6|918.2|913.2|918.7|913.7|917.4|912.4|110
1656312000000|2022-06-27 06:40:00|918.3|913.3|918.2|913.2|918.7|913.7|917.3|912.3|83
1656312300000|2022-06-27 06:45:00|918.3|913.3|918.3|913.3|918.4|913.4|917.8|912.8|136
1656312600000|2022-06-27 06:50:00|918.2|913.2|918.3|913.3|918.9|913.9|917.7|912.7|122
1656312900000|2022-06-27 06:55:00|918.4|913.4|918.7|913.7|919.4|914.4|918.2|913.2|233
1656313200000|2022-06-27 07:00:00|919.2|914.2|917.6|912.6|919.2|914.2|916.8|911.8|264
1656313500000|2022-06-27 07:05:00|917.7|912.7|918.9|913.9|918.9|913.9|917.5|912.5|94
1656313800000|2022-06-27 07:10:00|919.1|914.1|918.3|913.3|919.3|914.3|917.9|912.9|132
1656314100000|2022-06-27 07:15:00|918.9|913.9|918.7|913.7|919.7|914.7|918|913|146
1656314400000|2022-06-27 07:20:00|918.8|913.8|920.8|915.8|921.2|916.2|918.7|913.7|148
1656314700000|2022-06-27 07:25:00|920.5|915.5|920.6|915.6|921.9|916.9|919.9|914.9|210
1656315000000|2022-06-27 07:30:00|920.7|915.7|921.5|916.5|921.5|916.5|919.7|914.7|131
1656315300000|2022-06-27 07:35:00|921.6|916.6|921.1|916.1|921.9|916.9|920.1|915.1|151
1656315600000|2022-06-27 07:40:00|921|916|920.6|915.6|922.2|917.2|920.6|915.6|108
1656315900000|2022-06-27 07:45:00|920.5|915.5|919.5|914.5|920.5|915.5|919.4|914.4|150
1656316200000|2022-06-27 07:50:00|919.6|914.6|919.8|914.8|920.2|915.2|918.9|913.9|126
1656316500000|2022-06-27 07:55:00|919.9|914.9|919.1|914.1|920.4|915.4|919.1|914.1|120
1656316800000|2022-06-27 08:00:00|919.2|914.2|918.4|913.4|919.4|914.4|918|913|150
1656317100000|2022-06-27 08:05:00|918.5|913.5|918.6|913.6|919.4|914.4|918.5|913.5|120
1656317400000|2022-06-27 08:10:00|918.5|913.5|918.7|913.7|919.3|914.3|918.2|913.2|138
1656317700000|2022-06-27 08:15:00|918.6|913.6|917.1|912.1|919|914|917|912|105
1656318000000|2022-06-27 08:20:00|917.2|912.2|917.8|912.8|918.2|913.2|917.1|912.1|169
1656318300000|2022-06-27 08:25:00|917.7|912.7|918.3|913.3|918.5|913.5|917.6|912.6|157
1656318600000|2022-06-27 08:30:00|918.4|913.4|918.5|913.5|919.9|914.9|918.1|913.1|178
1656318900000|2022-06-27 08:35:00|918.6|913.6|917.6|912.6|918.6|913.6|917.4|912.4|112
1656319200000|2022-06-27 08:40:00|917.7|912.7|917.9|912.9|918.1|913.1|917.2|912.2|100
1656319500000|2022-06-27 08:45:00|918|913|918.1|913.1|918.4|913.4|917.2|912.2|141
1656319800000|2022-06-27 08:50:00|918.2|913.2|917.1|912.1|918.2|913.2|916.9|911.9|105
1656320100000|2022-06-27 08:55:00|917.3|912.3|917.3|912.3|917.6|912.6|916.4|911.4|141
1656320400000|2022-06-27 09:00:00|917.4|912.4|916.7|911.7|917.6|912.6|916.6|911.6|135
1656320700000|2022-06-27 09:05:00|918.4|913.4|916.6|911.6|918.5|913.5|916.6|911.6|96
1656321000000|2022-06-27 09:10:00|916.8|911.8|917.8|912.8|918|913|916.7|911.7|59
1656321300000|2022-06-27 09:15:00|917.7|912.7|917.6|912.6|917.9|912.9|917|912|82
1656321600000|2022-06-27 09:20:00|917.5|912.5|916.8|911.8|918|913|916.6|911.6|61
1656321900000|2022-06-27 09:25:00|916.7|911.7|917.2|912.2|917.7|912.7|916.4|911.4|105
1656322200000|2022-06-27 09:30:00|917.1|912.1|917.3|912.3|917.7|912.7|916.5|911.5|114
1656322500000|2022-06-27 09:35:00|917.4|912.4|917.5|912.5|917.9|912.9|917.2|912.2|93
1656322800000|2022-06-27 09:40:00|917.4|912.4|917.5|912.5|917.9|912.9|916.9|911.9|90
1656323100000|2022-06-27 09:45:00|917.6|912.6|917.8|912.8|918|913|917.5|912.5|54
1656323400000|2022-06-27 09:50:00|917.9|912.9|919.3|914.3|920.5|915.5|917.7|912.7|99
1656323700000|2022-06-27 09:55:00|919.1|914.1|918.2|913.2|919.5|914.5|918.1|913.1|114
1656324000000|2022-06-27 10:00:00|918.3|913.3|918.7|913.7|919.1|914.1|918|913|75
1656324300000|2022-06-27 10:05:00|918.8|913.8|918.6|913.6|919.5|914.5|918.4|913.4|41
1656324600000|2022-06-27 10:10:00|918.5|913.5|918.1|913.1|918.6|913.6|917.8|912.8|65
1656324900000|2022-06-27 10:15:00|918.3|913.3|917.8|912.8|918.8|913.8|917.6|912.6|95
1656325200000|2022-06-27 10:20:00|917.7|912.7|918.1|913.1|918.2|913.2|917.7|912.7|92
1656325500000|2022-06-27 10:25:00|918.2|913.2|917.4|912.4|918.4|913.4|917.3|912.3|111
1656325800000|2022-06-27 10:30:00|917.5|912.5|917.9|912.9|918.2|913.2|917.4|912.4|80
1656326100000|2022-06-27 10:35:00|917.8|912.8|918.5|913.5|918.6|913.6|917.7|912.7|81
1656326400000|2022-06-27 10:40:00|918.4|913.4|918.3|913.3|918.6|913.6|917.8|912.8|88
1656326700000|2022-06-27 10:45:00|918.2|913.2|918.3|913.3|918.8|913.8|917.9|912.9|85
1656327000000|2022-06-27 10:50:00|918.2|913.2|918.4|913.4|918.9|913.9|918.1|913.1|101
1656327300000|2022-06-27 10:55:00|918.3|913.3|918|913|918.6|913.6|917.9|912.9|96
1656327600000|2022-06-27 11:00:00|918.2|913.2|918|913|918.4|913.4|917.7|912.7|102
1656327900000|2022-06-27 11:05:00|917.9|912.9|918.1|913.1|918.2|913.2|917.7|912.7|67
1656328200000|2022-06-27 11:10:00|918|913|918|913|918.4|913.4|918|913|81
1656328500000|2022-06-27 11:15:00|918.1|913.1|917.7|912.7|918.3|913.3|917.6|912.6|47
1656328800000|2022-06-27 11:20:00|917.8|912.8|917.3|912.3|917.8|912.8|917.3|912.3|73
1656329100000|2022-06-27 11:25:00|917.5|912.5|916.6|911.6|917.6|912.6|916.2|911.2|105
1656329400000|2022-06-27 11:30:00|916.8|911.8|916.9|911.9|917.4|912.4|916.1|911.1|113
1656329700000|2022-06-27 11:35:00|916.8|911.8|916.9|911.9|917.3|912.3|916.4|911.4|116
1656330000000|2022-06-27 11:40:00|917|912|917.1|912.1|917.8|912.8|916.9|911.9|69
1656330300000|2022-06-27 11:45:00|917|912|916.3|911.3|917.3|912.3|916.3|911.3|76
1656330600000|2022-06-27 11:50:00|916.4|911.4|916.3|911.3|917|912|916.3|911.3|92
1656330900000|2022-06-27 11:55:00|916.2|911.2|915.7|910.7|916.6|911.6|915.6|910.6|103
1656331200000|2022-06-27 12:00:00|915.8|910.8|914.8|909.8|916.2|911.2|914.1|909.1|174
1656331500000|2022-06-27 12:05:00|915|910|914.5|909.5|915|910|913.1|908.1|206
1656331800000|2022-06-27 12:10:00|914.6|909.6|914.3|909.3|914.6|909.6|913.1|908.1|168
1656332100000|2022-06-27 12:15:00|914.2|909.2|914.1|909.1|914.6|909.6|913|908|139
1656332400000|2022-06-27 12:20:00|914|909|914.4|909.4|914.6|909.6|912.5|907.5|184
1656332700000|2022-06-27 12:25:00|914.2|909.2|914.1|909.1|915.4|910.4|914|909|181
1656333000000|2022-06-27 12:30:00|914.2|909.2|913.4|908.4|915.9|910.9|913.3|908.3|266
1656333300000|2022-06-27 12:35:00|913.3|908.3|913.4|908.4|913.8|908.8|911.8|906.8|153
1656333600000|2022-06-27 12:40:00|913|908|914.2|909.2|914.4|909.4|912|907|159
1656333900000|2022-06-27 12:45:00|914.3|909.3|914|909|915.3|910.3|912.9|907.9|171
1656334200000|2022-06-27 12:50:00|913.9|908.9|912.7|907.7|914.7|909.7|912.4|907.4|156
1656334500000|2022-06-27 12:55:00|912.6|907.6|913.4|908.4|914|909|912|907|162
1656334800000|2022-06-27 13:00:00|913.1|908.1|914.8|909.8|915|910|912.5|907.5|227
1656335100000|2022-06-27 13:05:00|915|910|913.3|908.3|915.1|910.1|913.2|908.2|237
1656335400000|2022-06-27 13:10:00|913.4|908.4|912.8|907.8|913.6|908.6|912.2|907.2|230
1656335700000|2022-06-27 13:15:00|912.9|907.9|914.2|909.2|914.5|909.5|912.9|907.9|171
1656336000000|2022-06-27 13:20:00|913.9|908.9|916|911|916.2|911.2|913.5|908.5|211
1656336300000|2022-06-27 13:25:00|915.7|910.7|914.9|909.9|916.2|911.2|914.6|909.6|215
1656336600000|2022-06-27 13:30:00|914.8|909.8|913.9|908.9|915.7|910.7|913|908|327
1656336900000|2022-06-27 13:35:00|914|909|913.9|908.9|914.5|909.5|913|908|334
1656337200000|2022-06-27 13:40:00|913.7|908.7|913.6|908.6|913.9|908.9|913|908|253
1656337500000|2022-06-27 13:45:00|913.5|908.5|912.2|907.2|913.5|908.5|911.5|906.5|281
1656337800000|2022-06-27 13:50:00|912.3|907.3|912.6|907.6|913.4|908.4|911.7|906.7|329
1656338100000|2022-06-27 13:55:00|912.5|907.5|911.7|906.7|912.9|907.9|911.3|906.3|273
1656338400000|2022-06-27 14:00:00|911.9|906.9|911.3|906.3|912.8|907.8|911.3|906.3|317
1656338700000|2022-06-27 14:05:00|911.4|906.4|904.2|899.2|912.1|907.1|903.5|898.5|343
1656339000000|2022-06-27 14:10:00|904.3|899.3|906.1|901.1|906.6|901.6|902.6|897.6|348
1656339300000|2022-06-27 14:15:00|906.4|901.4|906.8|901.8|906.9|901.9|904.4|899.4|146
1656339600000|2022-06-27 14:20:00|907|902|904.6|899.6|907.1|902.1|904.3|899.3|177
1656339900000|2022-06-27 14:25:00|904.5|899.5|902.6|897.6|904.6|899.6|902|897|237
1656340200000|2022-06-27 14:30:00|902.5|897.5|901.9|896.9|902.8|897.8|901.1|896.1|187
1656340500000|2022-06-27 14:35:00|902|897|901.5|896.5|902.6|897.6|901.2|896.2|170
1656340800000|2022-06-27 14:40:00|901.7|896.7|904.5|899.5|904.5|899.5|901.3|896.3|243
1656341100000|2022-06-27 14:45:00|904.7|899.7|906.5|901.5|906.8|901.8|903.7|898.7|311
1656341400000|2022-06-27 14:50:00|905.5|900.5|906|901|906.5|901.5|904.6|899.6|237
1656341700000|2022-06-27 14:55:00|906.5|901.5|908|903|909|904|905.9|900.9|244
1656342000000|2022-06-27 15:00:00|907.9|902.9|906.8|901.8|908.1|903.1|904.5|899.5|259
1656342300000|2022-06-27 15:05:00|906.9|901.9|907.2|902.2|907.9|902.9|905.2|900.2|202
1656342600000|2022-06-27 15:10:00|906.8|901.8|906.2|901.2|907.7|902.7|905.9|900.9|247
1656342900000|2022-06-27 15:15:00|906.1|901.1|904.7|899.7|906.6|901.6|903.6|898.6|277
1656343200000|2022-06-27 15:20:00|904.8|899.8|905.3|900.3|906|901|904|899|246
1656343500000|2022-06-27 15:25:00|905|900|906.3|901.3|906.3|901.3|904.8|899.8|193
1656343800000|2022-06-27 15:30:00|906.2|901.2|906.7|901.7|907.3|902.3|905.7|900.7|171
1656344100000|2022-06-27 15:35:00|906.6|901.6|905.8|900.8|906.7|901.7|904.6|899.6|201
1656344400000|2022-06-27 15:40:00|905.9|900.9|907.6|902.6|908|903|905.8|900.8|262
1656344700000|2022-06-27 15:45:00|907.5|902.5|907.7|902.7|908|903|906.5|901.5|184
1656345000000|2022-06-27 15:50:00|907.8|902.8|908|903|908.6|903.6|907.1|902.1|223
1656345300000|2022-06-27 15:55:00|907.9|902.9|909.8|904.8|910|905|907.6|902.6|215
1656345600000|2022-06-27 16:00:00|909.7|904.7|908.9|903.9|910.4|905.4|908.7|903.7|259
1656345900000|2022-06-27 16:05:00|908.6|903.6|908.3|903.3|908.9|903.9|907.1|902.1|181
1656346200000|2022-06-27 16:10:00|908.2|903.2|908.2|903.2|908.6|903.6|907.2|902.2|201
1656346500000|2022-06-27 16:15:00|908.1|903.1|910.5|905.5|911|906|907.1|902.1|106
1656346800000|2022-06-27 16:20:00|910.6|905.6|908.8|903.8|910.6|905.6|908.5|903.5|97
1656347100000|2022-06-27 16:25:00|908.9|903.9|908.7|903.7|908.9|903.9|907.9|902.9|128
1656347400000|2022-06-27 16:30:00|908.6|903.6|907.3|902.3|908.7|903.7|906.8|901.8|139
1656347700000|2022-06-27 16:35:00|907.4|902.4|909.8|904.8|909.9|904.9|907.1|902.1|62
1656348000000|2022-06-27 16:40:00|909.9|904.9|910|905|910.8|905.8|909.5|904.5|104
1656348300000|2022-06-27 16:45:00|910.1|905.1|911.9|906.9|912|907|910.1|905.1|96
1656348600000|2022-06-27 16:50:00|911.8|906.8|912.8|907.8|912.8|907.8|910.9|905.9|177
1656348900000|2022-06-27 16:55:00|912.4|907.4|911.6|906.6|912.8|907.8|910.8|905.8|211
1656349200000|2022-06-27 17:00:00|911.5|906.5|914.1|909.1|915.1|910.1|909.6|904.6|381
1656349500000|2022-06-27 17:05:00|914.2|909.2|915.1|910.1|915.1|910.1|911.4|906.4|172
1656349800000|2022-06-27 17:10:00|915|910|914|909|915.3|910.3|913.4|908.4|161
1656350100000|2022-06-27 17:15:00|914.3|909.3|914.4|909.4|915.6|910.6|913.4|908.4|147
1656350400000|2022-06-27 17:20:00|914.5|909.5|913.1|908.1|914.5|909.5|913|908|89
1656350700000|2022-06-27 17:25:00|913|908|912.1|907.1|913.4|908.4|912|907|173
1656351000000|2022-06-27 17:30:00|911.9|906.9|912|907|913.3|908.3|911.8|906.8|183
1656351300000|2022-06-27 17:35:00|912.1|907.1|913.4|908.4|913.6|908.6|912|907|208
1656351600000|2022-06-27 17:40:00|913.5|908.5|912.7|907.7|913.6|908.6|912.3|907.3|134
1656351900000|2022-06-27 17:45:00|912.6|907.6|912.3|907.3|912.7|907.7|911.9|906.9|119
1656352200000|2022-06-27 17:50:00|912.4|907.4|912.5|907.5|912.8|907.8|912.3|907.3|150
1656352500000|2022-06-27 17:55:00|912.4|907.4|912.5|907.5|913.3|908.3|912.1|907.1|166
1656352800000|2022-06-27 18:00:00|912.4|907.4|913.4|908.4|913.4|908.4|911.5|906.5|114
1656353100000|2022-06-27 18:05:00|913.3|908.3|912.4|907.4|913.3|908.3|912.3|907.3|103
1656353400000|2022-06-27 18:10:00|912.5|907.5|913|908|913.4|908.4|912.3|907.3|84
1656353700000|2022-06-27 18:15:00|913.1|908.1|914|909|914.1|909.1|912.8|907.8|61
1656354000000|2022-06-27 18:20:00|914.1|909.1|914.2|909.2|914.2|909.2|913.6|908.6|110
1656354300000|2022-06-27 18:25:00|914|909|914.1|909.1|914.3|909.3|913.7|908.7|74
1656354600000|2022-06-27 18:30:00|914.2|909.2|914.7|909.7|916.1|911.1|914.1|909.1|167
1656354900000|2022-06-27 18:35:00|914.4|909.4|915.5|910.5|915.8|910.8|914.4|909.4|172
1656355200000|2022-06-27 18:40:00|915.4|910.4|914.8|909.8|915.6|910.6|914.6|909.6|357
1656355500000|2022-06-27 18:45:00|914.7|909.7|914.8|909.8|915.2|910.2|914.4|909.4|119
1656355800000|2022-06-27 18:50:00|914.9|909.9|914.7|909.7|915.1|910.1|914.2|909.2|185
1656356100000|2022-06-27 18:55:00|914.6|909.6|915.3|910.3|915.4|910.4|914.6|909.6|85
1656356400000|2022-06-27 19:00:00|915.2|910.2|913.6|908.6|915.2|910.2|913.3|908.3|126
1656356700000|2022-06-27 19:05:00|913.5|908.5|913.9|908.9|913.9|908.9|913.4|908.4|67
1656357000000|2022-06-27 19:10:00|914|909|914.8|909.8|914.9|909.9|914|909|101
1656357300000|2022-06-27 19:15:00|914.9|909.9|914.9|909.9|915|910|914.5|909.5|116
1656357600000|2022-06-27 19:20:00|914.8|909.8|914.8|909.8|915|910|914.5|909.5|134
1656357900000|2022-06-27 19:25:00|914.7|909.7|914.3|909.3|914.9|909.9|913.9|908.9|102
1656358200000|2022-06-27 19:30:00|914.2|909.2|914.6|909.6|914.6|909.6|913.9|908.9|90
1656358500000|2022-06-27 19:35:00|914.7|909.7|914.6|909.6|914.9|909.9|914.2|909.2|87
1656358800000|2022-06-27 19:40:00|914.5|909.5|914.8|909.8|914.8|909.8|914.2|909.2|115
1656359100000|2022-06-27 19:45:00|914.7|909.7|914.6|909.6|915.5|910.5|914.4|909.4|182
1656359400000|2022-06-27 19:50:00|914.5|909.5|913.2|908.2|914.6|909.6|913.1|908.1|84
1656359700000|2022-06-27 19:55:00|913.1|908.1|914.1|909.1|914.1|909.1|913|908|91
1656360000000|2022-06-27 20:00:00|914.2|909.2|914.2|909.2|914.5|909.5|913.6|908.6|156
1656360300000|2022-06-27 20:05:00|914.3|909.3|914.4|909.4|914.5|909.5|913.8|908.8|81
1656360600000|2022-06-27 20:10:00|914.5|909.5|913.9|908.9|914.8|909.8|913.8|908.8|48
1656360900000|2022-06-27 20:15:00|913.8|908.8|913.2|908.2|914|909|913.2|908.2|35
1656361200000|2022-06-27 20:20:00|913.3|908.3|913.6|908.6|913.6|908.6|913.2|908.2|33
1656361500000|2022-06-27 20:25:00|913.7|908.7|913.7|908.7|913.7|908.7|913.7|908.7|1
1656361800000|2022-06-27 20:30:00|913.8|908.8|913.7|908.7|913.9|908.9|913.7|908.7|5
1656362100000|2022-06-27 20:35:00|913.6|908.6|914|909|914|909|913.5|908.5|22
1656362400000|2022-06-27 20:40:00|913.8|908.8|913.3|908.3|913.8|908.8|913.3|908.3|13
1656362700000|2022-06-27 20:45:00|913.2|908.2|913.6|908.6|913.7|908.7|913.1|908.1|64
1656363000000|2022-06-27 20:50:00|913.5|908.5|912|907|913.5|908.5|912|907|22
1656363300000|2022-06-27 20:55:00|912.1|907.1|916.7|905.7|917|907.2|912.1|902.4|26
1656367200000|2022-06-27 22:00:00|915.3|904.7|912.1|907.1|915.3|907.2|912|904.6|92
1656367500000|2022-06-27 22:05:00|912.3|907.3|912|907|912.3|907.3|912|907|17
1656367800000|2022-06-27 22:10:00|912.1|907.1|911.9|906.9|912.1|907.1|911.9|906.9|17
1656368100000|2022-06-27 22:15:00|912|907|911.1|906.1|912|907|910.9|905.9|44
1656368400000|2022-06-27 22:20:00|911|906|911.2|906.2|911.3|906.3|911|906|43
1656368700000|2022-06-27 22:25:00|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|16
1656369000000|2022-06-27 22:30:00|911.3|906.3|911.4|906.4|911.5|906.5|910.8|905.8|72
1656369300000|2022-06-27 22:35:00|911.3|906.3|911.7|906.7|912|907|911.2|906.2|54
1656369600000|2022-06-27 22:40:00|911.6|906.6|911.4|906.4|912.1|907.1|911.3|906.3|31
1656369900000|2022-06-27 22:45:00|911.5|906.5|911.6|906.6|911.6|906.6|911.4|906.4|34
1656370200000|2022-06-27 22:50:00|911.7|906.7|911.7|906.7|911.8|906.8|911.7|906.7|21
1656370500000|2022-06-27 22:55:00|911.8|906.8|911.7|906.7|912|907|911.6|906.6|61
1656370800000|2022-06-27 23:00:00|911.6|906.6|912|907|912|907|911.6|906.6|9
1656371100000|2022-06-27 23:05:00|911.9|906.9|911.9|906.9|912|907|911.7|906.7|22
1656371400000|2022-06-27 23:10:00|912|907|912|907|912.4|907.4|911.8|906.8|32
1656371700000|2022-06-27 23:15:00|911.9|906.9|912|907|912.4|907.4|911.9|906.9|32
1656372000000|2022-06-27 23:20:00|911.9|906.9|911.9|906.9|911.9|906.9|911.8|906.8|3
1656372300000|2022-06-27 23:25:00|911.8|906.8|911.7|906.7|911.8|906.8|911.5|906.5|19
1656372600000|2022-06-27 23:30:00|911.6|906.6|911.6|906.6|911.8|906.8|911.3|906.3|41
1656372900000|2022-06-27 23:35:00|911.5|906.5|911.8|906.8|911.8|906.8|911.3|906.3|29
1656373200000|2022-06-27 23:40:00|911.7|906.7|911.6|906.6|911.8|906.8|911.5|906.5|44
1656373500000|2022-06-27 23:45:00|911.8|906.8|912.3|907.3|912.9|907.9|911.8|906.8|46
1656373800000|2022-06-27 23:50:00|912.4|907.4|912.4|907.4|912.5|907.5|912.1|907.1|60
1656374100000|2022-06-27 23:55:00|912.3|907.3|912.4|907.4|912.6|907.6|912.3|907.3|41
1656374400000|2022-06-28 00:00:00|912.6|907.6|913.7|908.7|915.5|910.5|912.5|907.5|181
1656374700000|2022-06-28 00:05:00|913.6|908.6|914.5|909.5|915|910|913.1|908.1|88
1656375000000|2022-06-28 00:10:00|914.4|909.4|915.1|910.1|915.6|910.6|914|909|83
1656375300000|2022-06-28 00:15:00|915|910|915.3|910.3|915.8|910.8|915|910|50
1656375600000|2022-06-28 00:20:00|915.2|910.2|915|910|915.2|910.2|914.4|909.4|84
1656375900000|2022-06-28 00:25:00|915.1|910.1|915|910|915.2|910.2|914.5|909.5|63
1656376200000|2022-06-28 00:30:00|914.7|909.7|915|910|915.1|910.1|914.4|909.4|57
1656376500000|2022-06-28 00:35:00|914.9|909.9|914.4|909.4|915.2|910.2|914.4|909.4|45
1656376800000|2022-06-28 00:40:00|914.5|909.5|914.7|909.7|914.8|909.8|914.5|909.5|18
1656377100000|2022-06-28 00:45:00|914.4|909.4|914.3|909.3|914.5|909.5|913.9|908.9|37
1656377400000|2022-06-28 00:50:00|914.4|909.4|914.4|909.4|914.8|909.8|913.8|908.8|96
1656377700000|2022-06-28 00:55:00|914.5|909.5|915.5|910.5|916.1|910.6|914.4|908.8|116
1656378000000|2022-06-28 01:00:00|915.4|910.4|916.2|911.2|916.6|911.6|915.2|910.2|100
1656378300000|2022-06-28 01:05:00|916.3|911.3|914.8|909.8|916.3|911.3|914.2|909.2|117
1656378600000|2022-06-28 01:10:00|914.9|909.9|915.9|910.9|915.9|910.9|914.9|909.9|64
1656378900000|2022-06-28 01:15:00|915.8|910.8|916.1|911.1|916.1|911.1|915.4|910.4|137
1656379200000|2022-06-28 01:20:00|915.8|910.8|914.9|909.9|916.3|911.3|914.9|909.9|114
1656379500000|2022-06-28 01:25:00|915|910|914.8|909.8|915.6|910.6|914.2|909.2|120
1656379800000|2022-06-28 01:30:00|914.7|909.7|914|909|914.9|909.9|913.6|908.6|155
1656380100000|2022-06-28 01:35:00|914.1|909.1|913.9|908.9|914.6|909.6|913.9|908.9|151
1656380400000|2022-06-28 01:40:00|914|909|913.9|908.9|914.6|909.6|913.7|908.7|138
1656380700000|2022-06-28 01:45:00|913.8|908.8|912.5|907.5|913.8|908.8|912.1|907.1|193
1656381000000|2022-06-28 01:50:00|912.3|907.3|912.9|907.9|913.2|908.2|912.3|907.3|147
1656381300000|2022-06-28 01:55:00|913|908|912.9|907.9|913.1|908.1|912.2|907.2|82
1656381600000|2022-06-28 02:00:00|912.8|907.8|913.8|908.8|913.9|908.9|912.8|907.8|122
1656381900000|2022-06-28 02:05:00|913.9|908.9|913.9|908.9|914.1|909.1|913.3|908.3|129
1656382200000|2022-06-28 02:10:00|913.8|908.8|913.5|908.5|914|909|913.3|908.3|116
1656382500000|2022-06-28 02:15:00|913.6|908.6|913.6|908.6|913.7|908.7|913|908|84
1656382800000|2022-06-28 02:20:00|913.7|908.7|912.8|907.8|913.7|908.7|912.5|907.5|94
1656383100000|2022-06-28 02:25:00|912.7|907.7|912.6|907.6|912.9|907.9|912.5|907.5|143
1656383400000|2022-06-28 02:30:00|912.7|907.7|913.1|908.1|913.4|908.4|912.6|907.6|166
1656383700000|2022-06-28 02:35:00|913|908|913.6|908.6|913.7|908.7|912.8|907.8|85
1656384000000|2022-06-28 02:40:00|913.5|908.5|913.2|908.2|913.7|908.7|912.3|907.3|114
1656384300000|2022-06-28 02:45:00|913.1|908.1|913.6|908.6|913.7|908.7|912.7|907.7|105
1656384600000|2022-06-28 02:50:00|913.7|908.7|913.6|908.6|913.9|908.9|913.6|908.6|78
1656384900000|2022-06-28 02:55:00|913.7|908.7|913.8|908.8|913.8|908.8|913.3|908.3|20
1656385200000|2022-06-28 03:00:00|913.7|908.7|913|908|913.8|908.8|912.4|907.4|102
1656385500000|2022-06-28 03:05:00|912.9|907.9|913|908|913.3|908.3|912.9|907.9|76
1656385800000|2022-06-28 03:10:00|912.9|907.9|913.1|908.1|913.2|908.2|912.6|907.6|80
1656386100000|2022-06-28 03:15:00|913|908|913.1|908.1|913.2|908.2|913|908|38
1656386400000|2022-06-28 03:20:00|913|908|913.4|908.4|913.7|908.7|912.4|907.4|98
1656386700000|2022-06-28 03:25:00|913.5|908.5|913.6|908.6|913.7|908.7|913.1|908.1|42
1656387000000|2022-06-28 03:30:00|913.7|908.7|913.7|908.7|913.8|908.8|913.5|908.5|89
1656387300000|2022-06-28 03:35:00|913.6|908.6|913.6|908.6|913.8|908.8|913.6|908.6|65
1656387600000|2022-06-28 03:40:00|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|27
1656387900000|2022-06-28 03:45:00|913.8|908.8|914.3|909.3|914.5|909.5|913.7|908.7|101
1656388200000|2022-06-28 03:50:00|914.2|909.2|914.7|909.7|914.9|909.9|914.2|909.2|95
1656388500000|2022-06-28 03:55:00|914.8|909.8|915.7|910.7|916.7|911.7|914.6|909.6|77
1656388800000|2022-06-28 04:00:00|915.5|910.5|915.5|910.5|915.8|910.8|915.4|910.4|79
1656389100000|2022-06-28 04:05:00|915.6|910.6|915.8|910.8|915.9|910.9|915.6|910.6|63
1656389400000|2022-06-28 04:10:00|915.7|910.7|915.8|910.8|916.1|911.1|915.7|910.7|25
1656389700000|2022-06-28 04:15:00|915.7|910.7|915.5|910.5|915.9|910.9|915.5|910.5|19
1656390000000|2022-06-28 04:20:00|915.6|910.6|915.2|910.2|915.6|910.6|914.4|909.4|56
1656390300000|2022-06-28 04:25:00|915|910|914.8|909.8|915.3|910.3|914.2|909.2|97
1656390600000|2022-06-28 04:30:00|914.9|909.9|914.9|909.9|915.1|910.1|914.4|909.4|94
1656390900000|2022-06-28 04:35:00|915|910|914.9|909.9|915.4|910.4|914|909|78
1656391200000|2022-06-28 04:40:00|915.1|910.1|914.4|909.4|915.3|910.3|914.4|909.4|72
1656391500000|2022-06-28 04:45:00|914.5|909.5|914.8|909.8|914.8|909.8|914.4|909.4|70
1656391800000|2022-06-28 04:50:00|914.7|909.7|914.2|909.2|914.8|909.8|914|909|57
1656392100000|2022-06-28 04:55:00|914.3|909.3|914.9|909.9|915.6|910.6|914.1|909.1|89
1656392400000|2022-06-28 05:00:00|914.8|909.8|915.1|910.1|915.6|910.6|914.1|909.1|99
1656392700000|2022-06-28 05:05:00|915|910|915|910|915.1|910.1|914|909|77
1656393000000|2022-06-28 05:10:00|915.1|910.1|914.5|909.5|915.2|910.2|914.1|909.1|67
1656393300000|2022-06-28 05:15:00|914.4|909.4|914.5|909.5|914.6|909.6|914.4|909.4|24
1656393600000|2022-06-28 05:20:00|914.6|909.6|914.6|909.6|914.6|909.6|913.4|908.4|58
1656393900000|2022-06-28 05:25:00|914.7|909.7|914.5|909.5|915.3|910.3|914.4|909.4|68
1656394200000|2022-06-28 05:30:00|914.6|909.6|915.9|910.9|916|911|914.6|909.6|59
1656394500000|2022-06-28 05:35:00|916.1|911.1|914.9|909.9|916.7|911.7|914.9|909.9|38
1656394800000|2022-06-28 05:40:00|914.3|909.3|915.3|910.3|915.5|910.5|914.1|909.1|73
1656395100000|2022-06-28 05:45:00|915.2|910.2|915.6|910.6|916.2|911.2|915.2|910.2|93
1656395400000|2022-06-28 05:50:00|915.5|910.5|915.2|910.2|915.9|910.9|914.9|909.9|69
1656395700000|2022-06-28 05:55:00|915.8|910.8|915.8|910.8|916.3|911.3|915.5|910.5|88
1656396000000|2022-06-28 06:00:00|915.7|910.7|916|911|916|911|911.9|906.9|166
1656396300000|2022-06-28 06:05:00|915.9|910.9|917.5|912.5|922.7|913.6|915.4|910.1|200
1656396600000|2022-06-28 06:10:00|917.6|912.6|916.5|911.5|918|913|916.5|911.5|98
1656396900000|2022-06-28 06:15:00|916.6|911.6|916.2|911.2|916.6|911.6|915.8|910.8|192
1656397200000|2022-06-28 06:20:00|916.3|911.3|917|912|917.5|912.5|916.3|911.3|80
1656397500000|2022-06-28 06:25:00|916.9|911.9|916.9|911.9|917|912|915.8|910.8|133
1656397800000|2022-06-28 06:30:00|916.8|911.8|917.9|912.9|917.9|912.9|915.3|910.3|143
1656398100000|2022-06-28 06:35:00|918|913|917.5|912.5|918.6|913.6|917.1|912.1|161
1656398400000|2022-06-28 06:40:00|917.4|912.4|918|913|920.2|915.2|917.4|912.4|90
1656398700000|2022-06-28 06:45:00|917.9|912.9|919.4|914.4|920.2|915.2|917.2|912.2|81
1656399000000|2022-06-28 06:50:00|919.5|914.5|919.4|914.4|919.7|914.7|918|913|164
1656399300000|2022-06-28 06:55:00|919.5|914.5|918.3|913.3|919.6|914.6|918.3|913.3|158
1656399600000|2022-06-28 07:00:00|918.4|913.4|919.8|914.8|919.9|914.9|918.3|913.3|164
1656399900000|2022-06-28 07:05:00|919.6|914.6|920.5|915.5|920.7|915.7|917.9|912.9|92
1656400200000|2022-06-28 07:10:00|919.8|914.8|919.9|914.9|922.1|917.1|919.7|914.7|181
1656400500000|2022-06-28 07:15:00|920.2|915.2|920.8|915.8|921.7|916.7|919.9|914.9|135
1656400800000|2022-06-28 07:20:00|921|916|921|916|921.4|916.4|920.3|915.3|116
1656401100000|2022-06-28 07:25:00|921.1|916.1|920.6|915.6|921.1|916.1|920|915|63
1656401400000|2022-06-28 07:30:00|920.5|915.5|920.1|915.1|920.5|915.5|919.3|914.3|114
1656401700000|2022-06-28 07:35:00|920.2|915.2|919.9|914.9|920.8|915.8|919.6|914.6|97
1656402000000|2022-06-28 07:40:00|919.8|914.8|919.8|914.8|920.4|915.4|919.6|914.6|109
1656402300000|2022-06-28 07:45:00|919.7|914.7|919.5|914.5|920.2|915.2|919.5|914.5|86
1656402600000|2022-06-28 07:50:00|919.6|914.6|920.2|915.2|920.4|915.4|919.5|914.5|30
1656402900000|2022-06-28 07:55:00|920.1|915.1|919.7|914.7|920.3|915.3|919.5|914.5|89
1656403200000|2022-06-28 08:00:00|919.8|914.8|920.3|915.3|920.3|915.3|919.2|914.2|64
1656403500000|2022-06-28 08:05:00|920.2|915.2|920.7|915.7|921.3|916.3|919.8|914.8|94
1656403800000|2022-06-28 08:10:00|920.6|915.6|921|916|921.3|916.3|920.2|915.2|67
1656404100000|2022-06-28 08:15:00|921.1|916.1|920.3|915.3|921.1|916.1|920.3|915.3|73
1656404400000|2022-06-28 08:20:00|920.5|915.5|920.6|915.6|920.7|915.7|920.2|915.2|50
1656404700000|2022-06-28 08:25:00|920.5|915.5|920.5|915.5|920.6|915.6|920.2|915.2|66
1656405000000|2022-06-28 08:30:00|920.8|915.8|920.7|915.7|921.2|916.2|920.6|915.6|43
1656405300000|2022-06-28 08:35:00|920.4|915.4|919.9|914.9|920.5|915.5|919.8|914.8|57
1656405600000|2022-06-28 08:40:00|920|915|920.7|915.7|921.3|916.3|920|915|100
1656405900000|2022-06-28 08:45:00|920.8|915.8|919.9|914.9|920.9|915.9|919.3|914.3|64
1656406200000|2022-06-28 08:50:00|919.4|914.4|919.4|914.4|919.8|914.8|918.5|913.5|49
1656406500000|2022-06-28 08:55:00|919.8|914.8|919.7|914.7|920.5|915.5|919.2|914.2|95
1656406800000|2022-06-28 09:00:00|919.8|914.8|920.5|915.5|920.8|915.8|919.7|914.7|95
1656407100000|2022-06-28 09:05:00|920.4|915.4|923.4|918.4|923.7|918.7|920.4|915.4|86
1656407400000|2022-06-28 09:10:00|923.5|918.5|923.7|918.7|924.2|919.2|923|918|102
1656407700000|2022-06-28 09:15:00|923.6|918.6|923.2|918.2|923.8|918.8|923|918|56
1656408000000|2022-06-28 09:20:00|923.1|918.1|923|918|923.3|918.3|922.2|917.2|98
1656408300000|2022-06-28 09:25:00|922.9|917.9|926.3|921.3|926.6|921.6|922.8|917.8|154
1656408600000|2022-06-28 09:30:00|926.2|921.2|923.6|918.6|926.4|921.4|923.6|918.6|145
1656408900000|2022-06-28 09:35:00|923.9|918.9|923|918|924.4|919.4|923|918|99
1656409200000|2022-06-28 09:40:00|923.1|918.1|923.7|918.7|924.6|919.6|923.1|918.1|62
1656409500000|2022-06-28 09:45:00|923.6|918.6|923|918|923.7|918.7|922.8|917.8|110
1656409800000|2022-06-28 09:50:00|923.1|918.1|922.8|917.8|923.2|918.2|922.6|917.6|116
1656410100000|2022-06-28 09:55:00|922.7|917.7|921.5|916.5|922.8|917.8|921.1|916.1|94
1656410400000|2022-06-28 10:00:00|921.4|916.4|922|917|922.3|917.3|921.2|916.2|92
1656410700000|2022-06-28 10:05:00|921.9|916.9|921.8|916.8|922.3|917.3|921.6|916.6|55
1656411000000|2022-06-28 10:10:00|921.9|916.9|921.4|916.4|922|917|921.2|916.2|74
1656411300000|2022-06-28 10:15:00|921.3|916.3|920.9|915.9|921.6|916.6|920.8|915.8|96
1656411600000|2022-06-28 10:20:00|920.8|915.8|922.1|917.1|922.2|917.2|920.7|915.7|55
1656411900000|2022-06-28 10:25:00|922|917|922|917|922.4|917.4|921.7|916.7|27
1656412200000|2022-06-28 10:30:00|922.1|917.1|922.2|917.2|922.2|917.2|921.8|916.8|40
1656412500000|2022-06-28 10:35:00|922.1|917.1|920|915|922.1|917.1|920|915|87
1656412800000|2022-06-28 10:40:00|919.9|914.9|919.4|914.4|920.7|915.7|919|914|94
1656413100000|2022-06-28 10:45:00|919.3|914.3|919.8|914.8|920|915|919.2|914.2|115
1656413400000|2022-06-28 10:50:00|919.7|914.7|919.5|914.5|919.8|914.8|918.3|913.3|121
1656413700000|2022-06-28 10:55:00|919.8|914.8|919.6|914.6|920|915|919.1|914.1|131
1656414000000|2022-06-28 11:00:00|919.7|914.7|918|913|919.7|914.7|917.7|912.7|118
1656414300000|2022-06-28 11:05:00|917.8|912.8|918.9|913.9|918.9|913.9|917.7|912.7|42
1656414600000|2022-06-28 11:10:00|918.7|913.7|922.6|917.6|923.5|918.5|918.6|913.6|133
1656414900000|2022-06-28 11:15:00|922.5|917.5|921.4|916.4|922.8|917.8|921.4|916.4|62
1656415200000|2022-06-28 11:20:00|921.5|916.5|922.8|917.8|922.8|917.8|920.3|915.3|105
1656415500000|2022-06-28 11:25:00|922.7|917.7|922.1|917.1|923|918|921.7|916.7|54
1656415800000|2022-06-28 11:30:00|922.2|917.2|922|917|923.5|918.5|921.9|916.9|103
1656416100000|2022-06-28 11:35:00|921.9|916.9|921.1|916.1|922|917|920.7|915.7|97
1656416400000|2022-06-28 11:40:00|921.2|916.2|919.9|914.9|921.2|916.2|919.8|914.8|99
1656416700000|2022-06-28 11:45:00|919.8|914.8|921.5|916.5|921.8|916.8|919.8|914.8|100
1656417000000|2022-06-28 11:50:00|921.6|916.6|921.6|916.6|921.9|916.9|921|916|81
1656417300000|2022-06-28 11:55:00|921.8|916.8|923.1|918.1|923.9|918.9|921.8|916.8|78
1656417600000|2022-06-28 12:00:00|922.8|917.8|927.6|922.6|928.1|923.1|922.7|917.7|256
1656417900000|2022-06-28 12:05:00|927.7|922.7|928.2|923.2|929.4|924.4|927.2|922.2|255
1656418200000|2022-06-28 12:10:00|928.3|923.3|929.6|924.6|931.4|926.4|927.4|922.4|256
1656418500000|2022-06-28 12:15:00|929.7|924.7|928.6|923.6|931.5|926.5|927.9|922.9|200
1656418800000|2022-06-28 12:20:00|928.7|923.7|931.2|926.2|931.5|926.5|926.3|921.3|242
1656419100000|2022-06-28 12:25:00|931.3|926.3|930.2|925.2|933.2|928.2|929.6|924.6|261
1656419400000|2022-06-28 12:30:00|930.1|925.1|929.7|924.7|932.3|927.3|929.6|924.6|323
1656419700000|2022-06-28 12:35:00|929.6|924.6|930.3|925.3|932.4|927.4|928.6|923.6|233
1656420000000|2022-06-28 12:40:00|930.2|925.2|929.3|924.3|932.2|927.2|928.9|923.9|224
1656420300000|2022-06-28 12:45:00|929.5|924.5|927.9|922.9|929.8|924.8|927.3|922.3|248
1656420600000|2022-06-28 12:50:00|928|923|929.4|924.4|929.8|924.8|927.8|922.8|153
1656420900000|2022-06-28 12:55:00|929.5|924.5|927.7|922.7|929.7|924.7|927.2|922.2|169
1656421200000|2022-06-28 13:00:00|928|923|927|922|928.6|923.6|925.2|920.2|239
1656421500000|2022-06-28 13:05:00|927.3|922.3|927.1|922.1|927.4|922.4|925.5|920.5|233
1656421800000|2022-06-28 13:10:00|927|922|927.3|922.3|927.8|922.8|925.8|920.8|225
1656422100000|2022-06-28 13:15:00|927.4|922.4|927|922|927.6|922.6|925.4|920.4|111
1656422400000|2022-06-28 13:20:00|927.1|922.1|925|920|927.8|922.8|925|920|134
1656422700000|2022-06-28 13:25:00|925.1|920.1|923.4|918.4|925.5|920.5|923.3|918.3|152
1656423000000|2022-06-28 13:30:00|923.2|918.2|925.4|920.4|925.4|920.4|923.2|918.2|291
1656423300000|2022-06-28 13:35:00|925.2|920.2|923.5|918.5|926.7|921.7|923.5|918.5|300
1656423600000|2022-06-28 13:40:00|923.6|918.6|925.2|920.2|925.2|920.2|922.5|917.5|333
1656423900000|2022-06-28 13:45:00|925.3|920.3|922.7|917.7|925.6|920.6|920.1|915.1|372
1656424200000|2022-06-28 13:50:00|922.6|917.6|921.9|916.9|922.6|917.6|919.7|914.7|216
1656424500000|2022-06-28 13:55:00|922|917|922.7|917.7|923.2|918.2|922|917|179
1656424800000|2022-06-28 14:00:00|923.2|918.2|923.6|918.6|926.1|921.1|923.2|918.2|420
1656425100000|2022-06-28 14:05:00|923.7|918.7|924.3|919.3|925.9|920.9|922.7|917.7|249
1656425400000|2022-06-28 14:10:00|924|919|923.5|918.5|924|919|923|918|170
1656425700000|2022-06-28 14:15:00|923.6|918.6|923.1|918.1|924.6|919.6|922.7|917.7|199
1656426000000|2022-06-28 14:20:00|922.9|917.9|924.4|919.4|925|920|922.9|917.9|211
1656426300000|2022-06-28 14:25:00|924.5|919.5|923|918|924.5|919.5|922.9|917.9|125
1656426600000|2022-06-28 14:30:00|922.9|917.9|920.7|915.7|923.3|918.3|919.3|914.3|175
1656426900000|2022-06-28 14:35:00|920.8|915.8|919.4|914.4|921|916|918.2|913.2|164
1656427200000|2022-06-28 14:40:00|919.2|914.2|916.5|911.5|920.9|915.9|913.5|908.5|281
1656427500000|2022-06-28 14:45:00|916.3|911.3|915.8|910.8|916.5|911.5|914.1|909.1|164
1656427800000|2022-06-28 14:50:00|915.7|910.7|915.1|910.1|917|912|914.9|909.9|123
1656428100000|2022-06-28 14:55:00|915|910|917.1|912.1|917.4|912.4|914.3|909.3|242
1656428400000|2022-06-28 15:00:00|917|912|918.2|913.2|918.2|913.2|916|911|218
1656428700000|2022-06-28 15:05:00|918.5|913.5|916.4|911.4|918.5|913.5|916.3|911.3|142
1656429000000|2022-06-28 15:10:00|916.5|911.5|917.2|912.2|917.9|912.9|915.5|910.5|178
1656429300000|2022-06-28 15:15:00|917|912|916.7|911.7|917.3|912.3|915.8|910.8|156
1656429600000|2022-06-28 15:20:00|916.6|911.6|915.6|910.6|917|912|915.6|910.6|86
1656429900000|2022-06-28 15:25:00|915.7|910.7|915.6|910.6|916.7|911.7|915|910|102
1656430200000|2022-06-28 15:30:00|915.7|910.7|915.9|910.9|916.8|911.8|915.4|910.4|288
1656430500000|2022-06-28 15:35:00|915.8|910.8|916.4|911.4|917.6|912.6|915.4|910.4|151
1656430800000|2022-06-28 15:40:00|916.3|911.3|916.2|911.2|917.1|912.1|915.1|910.1|253
1656431100000|2022-06-28 15:45:00|916.1|911.1|917|912|917.2|912.2|915.7|910.7|305
1656431400000|2022-06-28 15:50:00|917.2|912.2|916.8|911.8|917.3|912.3|915.9|910.9|203
1656431700000|2022-06-28 15:55:00|916.7|911.7|918.2|913.2|918.4|913.4|915.8|910.8|274
1656432000000|2022-06-28 16:00:00|918.1|913.1|916.3|911.3|918.7|913.7|916.2|911.2|226
1656432300000|2022-06-28 16:05:00|916.6|911.6|919.2|914.2|919.3|914.3|916.4|911.4|152
1656432600000|2022-06-28 16:10:00|919|914|920.1|915.1|921.1|916.1|918.7|913.7|106
1656432900000|2022-06-28 16:15:00|919.5|914.5|918.8|913.8|920.4|915.4|918.4|913.4|149
1656433200000|2022-06-28 16:20:00|918.9|913.9|919.5|914.5|920.1|915.1|918.5|913.5|224
1656433500000|2022-06-28 16:25:00|919.4|914.4|919.8|914.8|919.8|914.8|918.5|913.5|95
1656433800000|2022-06-28 16:30:00|919.7|914.7|918.9|913.9|919.7|914.7|918|913|107
1656434100000|2022-06-28 16:35:00|918.8|913.8|918.2|913.2|918.8|913.8|917.7|912.7|148
1656434400000|2022-06-28 16:40:00|918|913|918.2|913.2|919.1|914.1|917.5|912.5|49
1656434700000|2022-06-28 16:45:00|918.4|913.4|918.2|913.2|918.6|913.6|918|913|51
1656435000000|2022-06-28 16:50:00|918.1|913.1|917.5|912.5|918.2|913.2|916.4|911.4|123
1656435300000|2022-06-28 16:55:00|917.6|912.6|918.9|913.9|918.9|913.9|917.5|912.5|95
1656435600000|2022-06-28 17:00:00|919|914|917.2|912.2|919|914|916.3|911.3|189
1656435900000|2022-06-28 17:05:00|917|912|914.9|909.9|917.2|912.2|914.8|909.8|186
1656436200000|2022-06-28 17:10:00|915.5|910.5|916|911|916.2|911.2|915.1|910.1|107
1656436500000|2022-06-28 17:15:00|915.9|910.9|916.4|911.4|916.6|911.6|915.3|910.3|114
1656436800000|2022-06-28 17:20:00|916.6|911.6|917.8|912.8|917.8|912.8|916.4|911.4|80
1656437100000|2022-06-28 17:25:00|917.7|912.7|916.4|911.4|917.7|912.7|916.2|911.2|110
1656437400000|2022-06-28 17:30:00|916.3|911.3|915.7|910.7|916.9|911.9|915.7|910.7|96
1656437700000|2022-06-28 17:35:00|915.8|910.8|916|911|916.5|911.5|915.2|910.2|142
1656438000000|2022-06-28 17:40:00|915.9|910.9|916.2|911.2|917.1|912.1|915.6|910.6|106
1656438300000|2022-06-28 17:45:00|916.1|911.1|916.1|911.1|916.4|911.4|915.8|910.8|25
1656438600000|2022-06-28 17:50:00|916.4|911.4|915.1|910.1|916.5|911.5|914.8|909.8|105
1656438900000|2022-06-28 17:55:00|915.2|910.2|916.7|911.7|916.9|911.9|915.1|910.1|79
1656439200000|2022-06-28 18:00:00|916.6|911.6|916.3|911.3|916.6|911.6|916.2|911.2|39
1656439500000|2022-06-28 18:05:00|916.5|911.5|918|913|918|913|916.2|911.2|75
1656439800000|2022-06-28 18:10:00|917.9|912.9|917|912|918.1|913.1|917|912|55
1656440100000|2022-06-28 18:15:00|916.9|911.9|917.5|912.5|917.6|912.6|916.7|911.7|49
1656440400000|2022-06-28 18:20:00|917.2|912.2|916.8|911.8|917.6|912.6|916.7|911.7|74
1656440700000|2022-06-28 18:25:00|916.7|911.7|917.4|912.4|917.6|912.6|916.7|911.7|110
1656441000000|2022-06-28 18:30:00|917.3|912.3|915.2|910.2|917.4|912.4|915.2|910.2|77
1656441300000|2022-06-28 18:35:00|915.1|910.1|915.5|910.5|915.7|910.7|915.1|910.1|48
1656441600000|2022-06-28 18:40:00|915.4|910.4|915.4|910.4|915.7|910.7|915.3|910.3|51
1656441900000|2022-06-28 18:45:00|915.5|910.5|915.5|910.5|915.9|910.9|915|910|81
1656442200000|2022-06-28 18:50:00|915.7|910.7|915.8|910.8|915.9|910.9|915.4|910.4|69
1656442500000|2022-06-28 18:55:00|915.9|910.9|916.1|911.1|916.3|911.3|915.9|910.9|82
1656442800000|2022-06-28 19:00:00|915.8|910.8|915.7|910.7|916.2|911.2|915.4|910.4|72
1656443100000|2022-06-28 19:05:00|915.6|910.6|915.8|910.8|916.2|911.2|915.4|910.4|48
1656443400000|2022-06-28 19:10:00|915.7|910.7|915.9|910.9|916|911|915.5|910.5|40
1656443700000|2022-06-28 19:15:00|915.8|910.8|916.3|911.3|916.3|911.3|915.6|910.6|26
1656444000000|2022-06-28 19:20:00|916.2|911.2|916.5|911.5|916.8|911.8|915.9|910.9|51
1656444300000|2022-06-28 19:25:00|916.6|911.6|916|911|916.6|911.6|916|911|136
1656444600000|2022-06-28 19:30:00|915.9|910.9|915.8|910.8|916.1|911.1|915.7|910.7|56
1656444900000|2022-06-28 19:35:00|915.9|910.9|915.5|910.5|915.9|910.9|915.4|910.4|27
1656445200000|2022-06-28 19:40:00|915.4|910.4|916.3|911.3|916.3|911.3|915.3|910.3|108
1656445500000|2022-06-28 19:45:00|916.2|911.2|916.1|911.1|916.8|911.8|915.7|910.7|188
1656445800000|2022-06-28 19:50:00|916|911|916.4|911.4|916.5|911.5|915.7|910.7|153
1656446100000|2022-06-28 19:55:00|916.3|911.3|916.7|911.7|917|912|915.4|910.4|126
1656446400000|2022-06-28 20:00:00|916.9|911.9|916.5|911.5|917.2|912.2|916.1|911.1|89
1656446700000|2022-06-28 20:05:00|917|912|916.7|911.7|917|912|916.5|911.5|51
1656447000000|2022-06-28 20:10:00|916.6|911.6|916.8|911.8|917.3|912.3|916.5|911.5|111
1656447300000|2022-06-28 20:15:00|916.7|911.7|916.6|911.6|917.2|912.2|916.6|911.6|30
1656447600000|2022-06-28 20:20:00|917.1|912.1|917.1|912.1|917.2|912.2|916.6|911.6|10
1656447900000|2022-06-28 20:25:00|916.4|911.4|915.6|910.6|916.4|911.4|915.4|910.4|34
1656448200000|2022-06-28 20:30:00|915.7|910.7|915.7|910.7|915.7|910.7|915.6|910.6|19
1656448500000|2022-06-28 20:35:00|915.8|910.8|915.8|910.8|915.8|910.8|915.7|910.7|9
1656448800000|2022-06-28 20:40:00|915.7|910.7|915.9|910.9|916.2|911.2|915.4|910.4|64
1656449100000|2022-06-28 20:45:00|916|911|916.3|911.3|916.4|911.4|915.7|910.7|73
1656449400000|2022-06-28 20:50:00|916.1|911.1|917.3|912.3|917.3|912.3|915.6|910.6|38
1656449700000|2022-06-28 20:55:00|918.7|910.5|918.7|907.7|922.6|913.8|915.6|907.6|51
1656453600000|2022-06-28 22:00:00|918.9|909.4|917.1|912.1|919|912.3|916.7|909.4|63
1656453900000|2022-06-28 22:05:00|917.2|912.2|917.3|912.3|917.9|912.9|916.5|911.5|55
1656454200000|2022-06-28 22:10:00|917.4|912.4|917.5|912.5|918|913|916.5|911.5|73
1656454500000|2022-06-28 22:15:00|917.2|912.2|917.2|912.2|917.6|912.6|916.7|911.7|62
1656454800000|2022-06-28 22:20:00|917.1|912.1|917.9|912.9|917.9|912.9|917.1|912.1|23
1656455100000|2022-06-28 22:25:00|917.5|912.5|917.9|912.9|918|913|916.8|911.8|43
1656455400000|2022-06-28 22:30:00|918|913|917.9|912.9|918|913|917.4|912.4|35
1656455700000|2022-06-28 22:35:00|917.8|912.8|918.2|913.2|918.4|913.4|917.5|912.5|34
1656456000000|2022-06-28 22:40:00|918.1|913.1|918.7|913.7|918.8|913.8|917.5|912.5|41
1656456300000|2022-06-28 22:45:00|918.6|913.6|918.2|913.2|918.9|913.9|917.7|912.7|28
1656456600000|2022-06-28 22:50:00|917.9|912.9|918|913|918.5|913.5|917.3|912.3|36
1656456900000|2022-06-28 22:55:00|917.7|912.7|918.7|913.7|918.7|913.7|917.5|912.5|72
1656457200000|2022-06-28 23:00:00|918|913|918.3|913.3|918.9|913.9|917.8|912.8|55
1656457500000|2022-06-28 23:05:00|918|913|918.2|913.2|918.8|913.8|917.3|912.3|85
1656457800000|2022-06-28 23:10:00|917.7|912.7|917.6|912.6|918.4|913.4|917.3|912.3|47
1656458100000|2022-06-28 23:15:00|917.4|912.4|918.3|913.3|918.3|913.3|917.4|912.4|33
1656458400000|2022-06-28 23:20:00|918.2|913.2|918.1|913.1|918.3|913.3|917.7|912.7|23
1656458700000|2022-06-28 23:25:00|918|913|917.1|912.1|918.1|913.1|916.8|911.8|40
1656459000000|2022-06-28 23:30:00|917|912|916.9|911.9|917|912|916|911|46
1656459300000|2022-06-28 23:35:00|916.8|911.8|917.7|912.7|917.8|912.8|916.7|911.7|16
1656459600000|2022-06-28 23:40:00|917.8|912.8|918|913|918.1|913.1|917.2|912.2|66
1656459900000|2022-06-28 23:45:00|917.9|912.9|918.5|913.5|918.6|913.6|917.9|912.9|57
1656460200000|2022-06-28 23:50:00|918.6|913.6|917.8|912.8|918.9|913.9|917.6|912.6|60
1656460500000|2022-06-28 23:55:00|918|913|917.8|912.8|918|913|917.4|912.4|66
1656460800000|2022-06-29 00:00:00|917.7|912.7|917.5|912.5|918.6|913.6|917.1|912.1|99
1656461100000|2022-06-29 00:05:00|917.6|912.6|919.3|914.3|919.4|914.4|917.4|912.4|83
1656461400000|2022-06-29 00:10:00|919.4|914.4|920.4|915.4|920.5|915.5|919.3|914.3|54
1656461700000|2022-06-29 00:15:00|920.5|915.5|920.4|915.4|921.1|916.1|920.3|915.3|42
1656462000000|2022-06-29 00:20:00|920.3|915.3|920.9|915.9|920.9|915.9|920|915|28
1656462300000|2022-06-29 00:25:00|921|916|922.5|917.5|922.5|917.5|921|916|76
1656462600000|2022-06-29 00:30:00|922.6|917.6|923|918|923.1|918.1|922.3|917.3|99
1656462900000|2022-06-29 00:35:00|922.9|917.9|923.3|918.3|923.7|918.7|922.9|917.9|87
1656463200000|2022-06-29 00:40:00|923.1|918.1|922.8|917.8|923.4|918.4|922.7|917.7|100
1656463500000|2022-06-29 00:45:00|922.9|917.9|923.1|918.1|923.2|918.2|922.7|917.7|28
1656463800000|2022-06-29 00:50:00|923|918|923.1|918.1|923.3|918.3|922.6|917.6|106
1656464100000|2022-06-29 00:55:00|923.4|918.4|924.2|919.2|924.4|919.4|923.3|918.3|85
1656464400000|2022-06-29 01:00:00|924.3|919.3|923|918|924.3|919.3|922.4|917.4|149
1656464700000|2022-06-29 01:05:00|922.9|917.9|923.7|918.7|924|919|922.5|917.5|115
1656465000000|2022-06-29 01:10:00|923.6|918.6|923.6|918.6|923.9|918.9|922.9|917.9|108
1656465300000|2022-06-29 01:15:00|923.5|918.5|924|919|924.3|919.3|923.4|918.4|78
1656465600000|2022-06-29 01:20:00|924.1|919.1|923.8|918.8|924.2|919.2|923.5|918.5|111
1656465900000|2022-06-29 01:25:00|923.7|918.7|924.1|919.1|924.5|919.5|923.6|918.6|73
1656466200000|2022-06-29 01:30:00|924|919|925.1|920.1|925.2|920.2|924|919|93
1656466500000|2022-06-29 01:35:00|925.2|920.2|926|921|927.1|922.1|925.1|920.1|115
1656466800000|2022-06-29 01:40:00|925.9|920.9|924.9|919.9|926.1|921.1|924.7|919.7|110
1656467100000|2022-06-29 01:45:00|924.8|919.8|925.7|920.7|925.8|920.8|924.8|919.8|48
1656467400000|2022-06-29 01:50:00|925.8|920.8|925.5|920.5|925.8|920.8|925.4|920.4|102
1656467700000|2022-06-29 01:55:00|925.4|920.4|925.6|920.6|926.1|921.1|925.4|920.4|141
1656468000000|2022-06-29 02:00:00|925.2|920.2|924.6|919.6|925.8|920.8|924.6|919.6|70
1656468300000|2022-06-29 02:05:00|924.7|919.7|924.1|919.1|924.7|919.7|923.8|918.8|72
1656468600000|2022-06-29 02:10:00|924.2|919.2|923.7|918.7|924.5|919.5|923.4|918.4|130
1656468900000|2022-06-29 02:15:00|923.6|918.6|923.4|918.4|923.9|918.9|923.2|918.2|89
1656469200000|2022-06-29 02:20:00|923.5|918.5|923.9|918.9|923.9|918.9|923.3|918.3|75
1656469500000|2022-06-29 02:25:00|924.1|919.1|924.1|919.1|924.5|919.5|923.9|918.9|67
1656469800000|2022-06-29 02:30:00|924.2|919.2|925|920|925.9|920.9|924.1|919.1|109
1656470100000|2022-06-29 02:35:00|925.1|920.1|925.4|920.4|925.7|920.7|925.1|920.1|140
1656470400000|2022-06-29 02:40:00|925.5|920.5|925.8|920.8|926.2|921.2|925.4|920.4|83
1656470700000|2022-06-29 02:45:00|925.9|920.9|925|920|925.9|920.9|924.9|919.9|92
1656471000000|2022-06-29 02:50:00|924.9|919.9|925.8|920.8|925.9|920.9|924.8|919.8|36
1656471300000|2022-06-29 02:55:00|925.9|920.9|925.4|920.4|926|921|925.2|920.2|63
1656471600000|2022-06-29 03:00:00|925.5|920.5|925.6|920.6|925.7|920.7|925|920|62
1656471900000|2022-06-29 03:05:00|925.5|920.5|924.3|919.3|925.6|920.6|924|919|157
1656472200000|2022-06-29 03:10:00|924.1|919.1|923.5|918.5|924.4|919.4|923.2|918.2|118
1656472500000|2022-06-29 03:15:00|923.6|918.6|925.1|920.1|925.4|920.4|923.5|918.5|128
1656472800000|2022-06-29 03:20:00|925|920|926.4|921.4|926.4|921.4|924.8|919.8|75
1656473100000|2022-06-29 03:25:00|926.3|921.3|925.3|920.3|926.8|921.8|925.3|920.3|80
1656473400000|2022-06-29 03:30:00|925.4|920.4|926|921|926.2|921.2|925.4|920.4|19
1656473700000|2022-06-29 03:35:00|925.8|920.8|925.7|920.7|925.9|920.9|925.6|920.6|67
1656474000000|2022-06-29 03:40:00|925.8|920.8|926.6|921.6|926.8|921.8|925.3|920.3|56
1656474300000|2022-06-29 03:45:00|926.7|921.7|926.7|921.7|927|922|926.4|921.4|61
1656474600000|2022-06-29 03:50:00|926.6|921.6|926.3|921.3|926.7|921.7|925.5|920.5|62
1656474900000|2022-06-29 03:55:00|926.4|921.4|926.3|921.3|926.6|921.6|925.9|920.9|52
1656475200000|2022-06-29 04:00:00|926.2|921.2|926.4|921.4|926.5|921.5|925.8|920.8|61
1656475500000|2022-06-29 04:05:00|926|921|926.7|921.7|926.8|921.8|925.9|920.9|42
1656475800000|2022-06-29 04:10:00|926.6|921.6|926.3|921.3|926.8|921.8|926.1|921.1|46
1656476100000|2022-06-29 04:15:00|926.2|921.2|926.7|921.7|926.8|921.8|926.2|921.2|23
1656476400000|2022-06-29 04:20:00|926.8|921.8|927.1|922.1|927.3|922.3|926.7|921.7|35
1656476700000|2022-06-29 04:25:00|927|922|926.7|921.7|927|922|926.5|921.5|44
1656477000000|2022-06-29 04:30:00|926.6|921.6|927.1|922.1|927.3|922.3|925.9|920.9|160
1656477300000|2022-06-29 04:35:00|927|922|927.4|922.4|927.4|922.4|926.7|921.7|92
1656477600000|2022-06-29 04:40:00|927.5|922.5|927.5|922.5|927.8|922.8|927.4|922.4|79
1656477900000|2022-06-29 04:45:00|927.4|922.4|926.6|921.6|927.8|922.8|926.4|921.4|138
1656478200000|2022-06-29 04:50:00|926.5|921.5|926|921|926.7|921.7|925.8|920.8|88
1656478500000|2022-06-29 04:55:00|926.1|921.1|926.3|921.3|926.5|921.5|925.8|920.8|70
1656478800000|2022-06-29 05:00:00|926.4|921.4|926.4|921.4|926.7|921.7|925.7|920.7|146
1656479100000|2022-06-29 05:05:00|926.5|921.5|926.6|921.6|926.8|921.8|926.1|921.1|68
1656479400000|2022-06-29 05:10:00|926.5|921.5|926|921|926.6|921.6|925.7|920.7|102
1656479700000|2022-06-29 05:15:00|925.9|920.9|926.6|921.6|926.7|921.7|925.5|920.5|64
1656480000000|2022-06-29 05:20:00|926.5|921.5|926.1|921.1|926.6|921.6|926|921|34
1656480300000|2022-06-29 05:25:00|926.2|921.2|926.3|921.3|926.4|921.4|926|921|42
1656480600000|2022-06-29 05:30:00|926.2|921.2|925.2|920.2|926.4|921.4|925.2|920.2|94
1656480900000|2022-06-29 05:35:00|925.3|920.3|925.4|920.4|925.7|920.7|924.7|919.7|96
1656481200000|2022-06-29 05:40:00|925.3|920.3|925.4|920.4|925.5|920.5|924.7|919.7|82
1656481500000|2022-06-29 05:45:00|925.5|920.5|926.6|921.6|927.1|922.1|925.4|920.4|130
1656481800000|2022-06-29 05:50:00|926.5|921.5|926.5|921.5|927|922|925.7|920.7|106
1656482100000|2022-06-29 05:55:00|926.4|921.4|927|922|927.2|922.2|925.9|920.9|117
1656482400000|2022-06-29 06:00:00|927.1|922.1|925.8|920.8|927.4|922.4|925.5|920.5|139
1656482700000|2022-06-29 06:05:00|925.7|920.7|928.1|923.1|928.2|923.2|925.6|920.6|128
1656483000000|2022-06-29 06:10:00|928.2|923.2|929|924|929.2|924.2|927.7|922.7|146
1656483300000|2022-06-29 06:15:00|929.1|924.1|928.7|923.7|929.5|924.5|928.5|923.5|129
1656483600000|2022-06-29 06:20:00|928.8|923.8|927.6|922.6|928.8|923.8|927.1|922.1|117
1656483900000|2022-06-29 06:25:00|927.5|922.5|929.3|924.3|930.1|925.1|927.5|922.5|106
1656484200000|2022-06-29 06:30:00|929.4|924.4|928.6|923.6|929.4|924.4|925.6|920.6|121
1656484500000|2022-06-29 06:35:00|928.7|923.7|929.4|924.4|930.2|925.2|928.1|923.1|182
1656484800000|2022-06-29 06:40:00|929.5|924.5|926.9|921.9|929.6|924.6|926.4|921.4|191
1656485100000|2022-06-29 06:45:00|926.8|921.8|929.4|924.4|929.5|924.5|926.3|921.3|111
1656485400000|2022-06-29 06:50:00|929.3|924.3|928.9|923.9|929.6|924.6|926.4|921.4|181
1656485700000|2022-06-29 06:55:00|928.8|923.8|929.7|924.7|930.4|925.4|927.8|922.8|157
1656486000000|2022-06-29 07:00:00|929.6|924.6|931.4|926.4|932.1|927.1|929.5|924.5|329
1656486300000|2022-06-29 07:05:00|931.5|926.5|930.8|925.8|932|927|929.2|924.2|252
1656486600000|2022-06-29 07:10:00|930.7|925.7|931.4|926.4|931.5|926.5|930.2|925.2|185
1656486900000|2022-06-29 07:15:00|931.3|926.3|933.5|928.5|934.8|929.8|931.3|926.3|84
1656487200000|2022-06-29 07:20:00|933.7|928.7|932.4|927.4|934.9|929.9|932.4|927.4|119
1656487500000|2022-06-29 07:25:00|932.5|927.5|932.8|927.8|934.2|929.2|932.2|927.2|134
1656487800000|2022-06-29 07:30:00|933.5|928.5|930.7|925.7|933.5|928.5|930.2|925.2|138
1656488100000|2022-06-29 07:35:00|930.8|925.8|930.8|925.8|931.3|926.3|928.3|923.3|109
1656488400000|2022-06-29 07:40:00|930.7|925.7|931.9|926.9|932.9|927.9|930.6|925.6|109
1656488700000|2022-06-29 07:45:00|932|927|932.2|927.2|932.9|927.9|931.7|926.7|212
1656489000000|2022-06-29 07:50:00|932.1|927.1|929.9|924.9|932.4|927.4|929.5|924.5|172
1656489300000|2022-06-29 07:55:00|930|925|929.5|924.5|930.5|925.5|929.3|924.3|184
1656489600000|2022-06-29 08:00:00|929.3|924.3|929.8|924.8|930.4|925.4|928.7|923.7|214
1656489900000|2022-06-29 08:05:00|929.9|924.9|930|925|931.2|926.2|929.4|924.4|145
1656490200000|2022-06-29 08:10:00|929.8|924.8|928.8|923.8|929.8|924.8|928.7|923.7|88
1656490500000|2022-06-29 08:15:00|928.7|923.7|930.1|925.1|930.3|925.3|928.7|923.7|62
1656490800000|2022-06-29 08:20:00|930.2|925.2|930.1|925.1|930.6|925.6|929.5|924.5|79
1656491100000|2022-06-29 08:25:00|930|925|928.2|923.2|930|925|927.9|922.9|76
1656491400000|2022-06-29 08:30:00|928.3|923.3|929.4|924.4|929.5|924.5|928|923|128
1656491700000|2022-06-29 08:35:00|929.3|924.3|929.9|924.9|930.6|925.6|929.3|924.3|106
1656492000000|2022-06-29 08:40:00|929.7|924.7|929.2|924.2|930.1|925.1|929.2|924.2|71
1656492300000|2022-06-29 08:45:00|929.3|924.3|930.1|925.1|930.1|925.1|929.3|924.3|99
1656492600000|2022-06-29 08:50:00|930.2|925.2|930.1|925.1|931|926|929.8|924.8|112
1656492900000|2022-06-29 08:55:00|930.2|925.2|930.3|925.3|930.6|925.6|930.1|925.1|75
1656493200000|2022-06-29 09:00:00|930.4|925.4|931.9|926.9|931.9|926.9|930.4|925.4|96
1656493500000|2022-06-29 09:05:00|932|927|932.7|927.7|932.8|927.8|931.7|926.7|84
1656493800000|2022-06-29 09:10:00|932.8|927.8|933.3|928.3|933.4|928.4|932.6|927.6|82
1656494100000|2022-06-29 09:15:00|933.4|928.4|936.9|931.9|937.2|932.2|933.1|928.1|97
1656494400000|2022-06-29 09:20:00|937|932|935.3|930.3|937|932|935.1|930.1|109
1656494700000|2022-06-29 09:25:00|935.1|930.1|934.6|929.6|935.5|930.5|934.3|929.3|101
1656495000000|2022-06-29 09:30:00|934.7|929.7|933.2|928.2|934.8|929.8|932|927|210
1656495300000|2022-06-29 09:35:00|933.3|928.3|932.5|927.5|933.6|928.6|932.3|927.3|103
1656495600000|2022-06-29 09:40:00|932.6|927.6|933.4|928.4|934|929|932.4|927.4|126
1656495900000|2022-06-29 09:45:00|933.3|928.3|933.1|928.1|933.7|928.7|933|928|73
1656496200000|2022-06-29 09:50:00|933|928|933.7|928.7|934.2|929.2|933|928|113
1656496500000|2022-06-29 09:55:00|933.8|928.8|932.2|927.2|934|929|932.1|927.1|126
1656496800000|2022-06-29 10:00:00|932.3|927.3|933.1|928.1|933.7|928.7|932.3|927.3|89
1656497100000|2022-06-29 10:05:00|933.2|928.2|931.5|926.5|933.2|928.2|931|926|68
1656497400000|2022-06-29 10:10:00|931.4|926.4|934.2|929.2|934.6|929.6|931.4|926.4|139
1656497700000|2022-06-29 10:15:00|934.4|929.4|934.1|929.1|935.1|930.1|933.7|928.7|181
1656498000000|2022-06-29 10:20:00|934.2|929.2|933.9|928.9|934.6|929.6|933.7|928.7|128
1656498300000|2022-06-29 10:25:00|933.8|928.8|934.5|929.5|934.5|929.5|933.5|928.5|69
1656498600000|2022-06-29 10:30:00|934.2|929.2|935.7|930.7|936.2|931.2|934|929|91
1656498900000|2022-06-29 10:35:00|935.9|930.9|937|932|937.5|932.5|935.2|930.2|186
1656499200000|2022-06-29 10:40:00|937.1|932.1|937.6|932.6|938.6|933.6|937|932|265
1656499500000|2022-06-29 10:45:00|937.8|932.8|937.7|932.7|938.5|933.5|936.6|931.6|120
1656499800000|2022-06-29 10:50:00|937.6|932.6|938|933|938.6|933.6|937.5|932.5|79
1656500100000|2022-06-29 10:55:00|938.2|933.2|938.3|933.3|938.4|933.4|937.5|932.5|98
1656500400000|2022-06-29 11:00:00|937.8|932.8|938.2|933.2|938.6|933.6|937.5|932.5|83
1656500700000|2022-06-29 11:05:00|938.1|933.1|938|933|939.7|934.7|937.8|932.8|102
1656501000000|2022-06-29 11:10:00|937.9|932.9|937.1|932.1|938.2|933.2|937.1|932.1|68
1656501300000|2022-06-29 11:15:00|937.2|932.2|937.9|932.9|938|933|936.3|931.3|76
1656501600000|2022-06-29 11:20:00|937.8|932.8|938|933|938.1|933.1|937.5|932.5|97
1656501900000|2022-06-29 11:25:00|937.9|932.9|937.5|932.5|938.2|933.2|937.4|932.4|63
1656502200000|2022-06-29 11:30:00|937.6|932.6|937.9|932.9|938.3|933.3|937.6|932.6|47
1656502500000|2022-06-29 11:35:00|938|933|938.6|933.6|939.8|934.8|938|933|100
1656502800000|2022-06-29 11:40:00|938.7|933.7|938.4|933.4|940.5|935.6|937.3|933.3|196
1656503100000|2022-06-29 11:45:00|938.7|933.7|939|934|939.9|935.7|937.1|932.4|246
1656503400000|2022-06-29 11:50:00|938.4|933.4|935.4|930.4|938.9|935.1|935.4|930.4|267
1656503700000|2022-06-29 11:55:00|935.7|930.7|935.9|930.9|937|932.5|934.2|929.4|281
1656504000000|2022-06-29 12:00:00|936|931|939.7|934.7|940.7|935.7|935.8|930.8|381
1656504300000|2022-06-29 12:05:00|940.3|935.3|941.8|936.8|943.7|939.3|938.9|933.9|449
1656504600000|2022-06-29 12:10:00|941.9|936.9|936.9|931.9|943.5|939|936.8|931.8|281
1656504900000|2022-06-29 12:15:00|937.1|932.1|933.4|928.4|938.5|933.5|933.1|928.1|224
1656505200000|2022-06-29 12:20:00|933.5|928.5|935.8|930.8|936.2|931.2|932.1|927.1|215
1656505500000|2022-06-29 12:25:00|935.7|930.7|937.1|932.1|937.8|932.8|934.9|929.9|257
1656505800000|2022-06-29 12:30:00|937|932|935.2|930.2|937.3|932.3|934.2|929.2|416
1656506100000|2022-06-29 12:35:00|935.1|930.1|935.1|930.1|936.7|931.7|933.3|928.3|287
1656506400000|2022-06-29 12:40:00|935.4|930.4|932.6|927.6|935.8|930.8|932.6|927.6|203
1656506700000|2022-06-29 12:45:00|932.7|927.7|932.4|927.4|933.8|928.8|930.8|925.8|146
1656507000000|2022-06-29 12:50:00|933|928|934.2|929.2|935|930|933|928|146
1656507300000|2022-06-29 12:55:00|934.3|929.3|935.5|930.5|935.8|930.8|932.3|927.3|164
1656507600000|2022-06-29 13:00:00|935.4|930.4|933.2|928.2|936.5|931.5|933.2|928.2|320
1656507900000|2022-06-29 13:05:00|933.1|928.1|933.6|928.6|935|930|931.7|926.7|297
1656508200000|2022-06-29 13:10:00|933.8|928.8|929.6|924.6|934.1|929.1|929.5|924.5|273
1656508500000|2022-06-29 13:15:00|929.5|924.5|928.2|923.2|930|925|928.1|923.1|272
1656508800000|2022-06-29 13:20:00|928.4|923.4|929.8|924.8|930.3|925.3|927.7|922.7|263
1656509100000|2022-06-29 13:25:00|929.9|924.9|927.2|922.2|930.4|925.4|926.9|921.9|213
1656509400000|2022-06-29 13:30:00|927.3|922.3|928.4|923.4|929.5|924.5|927.2|922.2|422
1656509700000|2022-06-29 13:35:00|928.5|923.5|927.6|922.6|928.8|923.8|925.6|920.6|319
1656510000000|2022-06-29 13:40:00|927.3|922.3|925.7|920.7|927.3|922.3|924.6|919.6|319
1656510300000|2022-06-29 13:45:00|925.5|920.5|925.8|920.8|927|922|924.6|919.6|269
1656510600000|2022-06-29 13:50:00|925.7|920.7|926|921|927.7|922.7|924.3|919.3|362
1656510900000|2022-06-29 13:55:00|925.8|920.8|926.3|921.3|928.5|923.5|925.3|920.3|394
1656511200000|2022-06-29 14:00:00|926|921|926.4|921.4|927.4|922.4|925.3|920.3|385
1656511500000|2022-06-29 14:05:00|926.3|921.3|927.1|922.1|927.9|922.9|925.3|920.3|335
1656511800000|2022-06-29 14:10:00|927.2|922.2|927.4|922.4|931|926|927.2|922.2|365
1656512100000|2022-06-29 14:15:00|927.3|922.3|926|921|927.5|922.5|925.4|920.4|292
1656512400000|2022-06-29 14:20:00|926.1|921.1|926.8|921.8|927|922|925.7|920.7|296
1656512700000|2022-06-29 14:25:00|926.4|921.4|924.7|919.7|927.1|922.1|924.2|919.2|267
1656513000000|2022-06-29 14:30:00|924.5|919.5|921|916|925.4|920.4|920.5|915.5|278
1656513300000|2022-06-29 14:35:00|920.9|915.9|922.8|917.8|923.3|918.3|920.1|915.1|236
1656513600000|2022-06-29 14:40:00|922.4|917.4|923.5|918.5|924.7|919.7|922|917|281
1656513900000|2022-06-29 14:45:00|923.7|918.7|922.1|917.1|924|919|922.1|917.1|206
1656514200000|2022-06-29 14:50:00|922|917|921.6|916.6|922.4|917.4|920.1|915.1|245
1656514500000|2022-06-29 14:55:00|921.5|916.5|920.9|915.9|922.2|917.2|920.9|915.9|253
1656514800000|2022-06-29 15:00:00|920.8|915.8|920.9|915.9|922.9|917.9|920.5|915.5|232
1656515100000|2022-06-29 15:05:00|921|916|922.2|917.2|922.6|917.6|920.5|915.5|136
1656515400000|2022-06-29 15:10:00|922.3|917.3|922|917|922.5|917.5|920.6|915.6|132
1656515700000|2022-06-29 15:15:00|921.9|916.9|920.9|915.9|922|917|920.3|915.3|168
1656516000000|2022-06-29 15:20:00|920.8|915.8|920.8|915.8|921.4|916.4|919.3|914.3|190
1656516300000|2022-06-29 15:25:00|920.9|915.9|921.4|916.4|921.8|916.8|919|914|260
1656516600000|2022-06-29 15:30:00|921.3|916.3|921.3|916.3|921.7|916.7|920.2|915.2|280
1656516900000|2022-06-29 15:35:00|921.1|916.1|919.5|914.5|921.4|916.4|919.3|914.3|161
1656517200000|2022-06-29 15:40:00|919.6|914.6|920|915|920.4|915.4|918.4|913.4|198
1656517500000|2022-06-29 15:45:00|920.1|915.1|919.4|914.4|921|916|918.2|913.2|177
1656517800000|2022-06-29 15:50:00|919.2|914.2|919.5|914.5|919.8|914.8|917.5|912.5|290
1656518100000|2022-06-29 15:55:00|919.3|914.3|921|916|921.1|916.1|919.1|914.1|221
1656518400000|2022-06-29 16:00:00|921.1|916.1|921.9|916.9|922.3|917.3|920.7|915.7|154
1656518700000|2022-06-29 16:05:00|921.8|916.8|920.7|915.7|922|917|920.5|915.5|95
1656519000000|2022-06-29 16:10:00|920.8|915.8|920.1|915.1|921.5|916.5|919.6|914.6|69
1656519300000|2022-06-29 16:15:00|919.9|914.9|920.4|915.4|920.4|915.4|919.5|914.5|142
1656519600000|2022-06-29 16:20:00|920.3|915.3|920.5|915.5|921.8|916.8|920.3|915.3|92
1656519900000|2022-06-29 16:25:00|920.6|915.6|920.2|915.2|920.6|915.6|919.7|914.7|78
1656520200000|2022-06-29 16:30:00|920|915|918.9|913.9|920.2|915.2|918.1|913.1|149
1656520500000|2022-06-29 16:35:00|918.6|913.6|918.1|913.1|919|914|917.7|912.7|172
1656520800000|2022-06-29 16:40:00|918|913|919.2|914.2|919.3|914.3|917.8|912.8|127
1656521100000|2022-06-29 16:45:00|919.1|914.1|919.2|914.2|919.6|914.6|918.2|913.2|176
1656521400000|2022-06-29 16:50:00|919.1|914.1|919.2|914.2|919.7|914.7|918.6|913.6|125
1656521700000|2022-06-29 16:55:00|919.3|914.3|920.7|915.7|920.7|915.7|918.8|913.8|167
1656522000000|2022-06-29 17:00:00|920.6|915.6|920.2|915.2|921.2|916.2|920|915|114
1656522300000|2022-06-29 17:05:00|920.1|915.1|919.7|914.7|920.2|915.2|919.2|914.2|73
1656522600000|2022-06-29 17:10:00|919.8|914.8|919.1|914.1|920|915|918.7|913.7|76
1656522900000|2022-06-29 17:15:00|919|914|918.9|913.9|919.2|914.2|918.3|913.3|102
1656523200000|2022-06-29 17:20:00|919.2|914.2|918.7|913.7|919.2|914.2|918.5|913.5|26
1656523500000|2022-06-29 17:25:00|918.5|913.5|919.5|914.5|919.5|914.5|918.4|913.4|66
1656523800000|2022-06-29 17:30:00|919.2|914.2|919.6|914.6|920.2|915.2|918.7|913.7|127
1656524100000|2022-06-29 17:35:00|919.7|914.7|920|915|920.3|915.3|919.5|914.5|71
1656524400000|2022-06-29 17:40:00|919.7|914.7|920.2|915.2|920.4|915.4|919.7|914.7|49
1656524700000|2022-06-29 17:45:00|920.1|915.1|919.4|914.4|920.4|915.4|919.2|914.2|72
1656525000000|2022-06-29 17:50:00|919.5|914.5|920.2|915.2|920.5|915.5|919.4|914.4|74
1656525300000|2022-06-29 17:55:00|920.3|915.3|920.2|915.2|920.4|915.4|919.9|914.9|72
1656525600000|2022-06-29 18:00:00|920.3|915.3|921.5|916.5|921.7|916.7|920.3|915.3|68
1656525900000|2022-06-29 18:05:00|921.9|916.9|921.2|916.2|922.4|917.4|921|916|56
1656526200000|2022-06-29 18:10:00|921|916|921.1|916.1|921.4|916.4|920.8|915.8|100
1656526500000|2022-06-29 18:15:00|920.9|915.9|921.2|916.2|921.7|916.7|920.8|915.8|95
1656526800000|2022-06-29 18:20:00|921.1|916.1|921.1|916.1|921.4|916.4|920.7|915.7|50
1656527100000|2022-06-29 18:25:00|921.4|916.4|921.4|916.4|921.6|916.6|920.9|915.9|60
1656527400000|2022-06-29 18:30:00|921.5|916.5|921.8|916.8|922.2|917.2|921.1|916.1|158
1656527700000|2022-06-29 18:35:00|921.9|916.9|922|917|922.3|917.3|921.4|916.4|132
1656528000000|2022-06-29 18:40:00|922.1|917.1|921.6|916.6|922.5|917.5|921.4|916.4|66
1656528300000|2022-06-29 18:45:00|921.5|916.5|920.8|915.8|921.7|916.7|920.7|915.7|85
1656528600000|2022-06-29 18:50:00|920.9|915.9|921.5|916.5|921.6|916.6|920.3|915.3|148
1656528900000|2022-06-29 18:55:00|921.6|916.6|921.5|916.5|922|917|921.1|916.1|123
1656529200000|2022-06-29 19:00:00|921.6|916.6|921|916|921.6|916.6|920.6|915.6|104
1656529500000|2022-06-29 19:05:00|920.7|915.7|921.5|916.5|921.6|916.6|920.7|915.7|93
1656529800000|2022-06-29 19:10:00|921.4|916.4|921.6|916.6|921.7|916.7|921.2|916.2|59
1656530100000|2022-06-29 19:15:00|921.7|916.7|921.5|916.5|922.1|917.1|921.4|916.4|58
1656530400000|2022-06-29 19:20:00|921.6|916.6|921.7|916.7|921.8|916.8|921.4|916.4|51
1656530700000|2022-06-29 19:25:00|921.6|916.6|921.9|916.9|921.9|916.9|921.5|916.5|26
1656531000000|2022-06-29 19:30:00|921.8|916.8|921.7|916.7|922|917|921.7|916.7|24
1656531300000|2022-06-29 19:35:00|921.8|916.8|921.9|916.9|922|917|921.8|916.8|46
1656531600000|2022-06-29 19:40:00|921.8|916.8|921.6|916.6|921.9|916.9|921.6|916.6|22
1656531900000|2022-06-29 19:45:00|921.7|916.7|921.6|916.6|921.7|916.7|921.4|916.4|32
1656532200000|2022-06-29 19:50:00|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|4
1656532500000|2022-06-29 19:55:00|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|39
1656532800000|2022-06-29 20:00:00|921.4|916.4|921.8|916.8|922.1|917.1|921.2|916.2|27
1656533100000|2022-06-29 20:05:00|921.9|916.9|921.4|916.4|922.1|917.1|921.3|916.3|40
1656533400000|2022-06-29 20:10:00|921.6|916.6|922|917|922.2|917.2|920.9|915.9|45
1656533700000|2022-06-29 20:15:00|921.8|916.8|922.1|917.1|922.2|917.2|921.8|916.8|32
1656534000000|2022-06-29 20:20:00|922|917|922|917|922.1|917.1|921.5|916.5|33
1656534300000|2022-06-29 20:25:00|922.1|917.1|922|917|922.2|917.2|921.8|916.8|44
1656534600000|2022-06-29 20:30:00|921.8|916.8|922.5|917.5|922.6|917.6|921.7|916.7|55
1656534900000|2022-06-29 20:35:00|922.6|917.6|922.7|917.7|922.9|917.9|921.9|916.9|76
1656535200000|2022-06-29 20:40:00|922.8|917.8|922.2|917.2|922.8|917.8|922|917|52
1656535500000|2022-06-29 20:45:00|922.1|917.1|921.9|916.9|922.2|917.2|921.6|916.6|53
1656535800000|2022-06-29 20:50:00|922|917|921.9|916.9|922|917|921.3|916.3|48
1656536100000|2022-06-29 20:55:00|921.8|916.8|925.2|914.2|925.3|917.1|921.8|912.4|34
1656540000000|2022-06-29 22:00:00|924|915.5|922.9|917.9|924.3|918|922|914.7|77
1656540300000|2022-06-29 22:05:00|922.8|917.8|922.7|917.7|922.9|917.9|922.3|917.3|36
1656540600000|2022-06-29 22:10:00|922.6|917.6|922.4|917.4|922.7|917.7|922.4|917.4|24
1656540900000|2022-06-29 22:15:00|922.1|917.1|922.5|917.5|922.5|917.5|921.6|916.6|61
1656541200000|2022-06-29 22:20:00|922.6|917.6|923|918|923|918|922.2|917.2|32
1656541500000|2022-06-29 22:25:00|922.9|917.9|922.8|917.8|923|918|922.3|917.3|25
1656541800000|2022-06-29 22:30:00|922.7|917.7|922.7|917.7|922.8|917.8|922.2|917.2|29
1656542100000|2022-06-29 22:35:00|922.5|917.5|922.6|917.6|922.7|917.7|922.2|917.2|20
1656542400000|2022-06-29 22:40:00|922.7|917.7|922.5|917.5|922.7|917.7|922.3|917.3|19
1656542700000|2022-06-29 22:45:00|922.4|917.4|922.4|917.4|922.5|917.5|922.3|917.3|15
1656543000000|2022-06-29 22:50:00|922.5|917.5|923|918|923|918|922|917|49
1656543300000|2022-06-29 22:55:00|923.1|918.1|923|918|923.1|918.1|922.3|917.3|22
1656543600000|2022-06-29 23:00:00|922.9|917.9|922.4|917.4|922.9|917.9|921.7|916.7|32
1656543900000|2022-06-29 23:05:00|922.3|917.3|922.3|917.3|922.5|917.5|921.6|916.6|19
1656544200000|2022-06-29 23:10:00|922.4|917.4|922.9|917.9|922.9|917.9|921.5|916.5|39
1656544500000|2022-06-29 23:15:00|922.8|917.8|923|918|923|918|922.4|917.4|35
1656544800000|2022-06-29 23:20:00|922.6|917.6|922.1|917.1|923.1|918.1|921.7|916.7|57
1656545100000|2022-06-29 23:25:00|922|917|922.4|917.4|922.4|917.4|921.7|916.7|48
1656545400000|2022-06-29 23:30:00|922.5|917.5|923.1|918.1|923.1|918.1|921.9|916.9|32
1656545700000|2022-06-29 23:35:00|923.2|918.2|923.7|918.7|923.8|918.8|922.9|917.9|26
1656546000000|2022-06-29 23:40:00|923.6|918.6|923.4|918.4|923.8|918.8|923|918|42
1656546300000|2022-06-29 23:45:00|923.3|918.3|923.9|918.9|923.9|918.9|923.2|918.2|41
1656546600000|2022-06-29 23:50:00|923.4|918.4|925.1|920.1|925.1|920.1|923.4|918.4|53
1656546900000|2022-06-29 23:55:00|925|920|925.5|920.5|925.9|920.9|924.7|919.7|49
1656547200000|2022-06-30 00:00:00|925.6|920.6|924.8|919.8|925.6|920.6|923.5|918.5|122
1656547500000|2022-06-30 00:05:00|924.9|919.9|924|919|925.3|920.3|923.9|918.9|82
1656547800000|2022-06-30 00:10:00|924.1|919.1|924|919|924.2|919.2|923.7|918.7|69
1656548100000|2022-06-30 00:15:00|923.9|918.9|924.1|919.1|924.4|919.4|923.6|918.6|51
1656548400000|2022-06-30 00:20:00|924.2|919.2|925.5|920.5|925.6|920.6|924.2|919.2|50
1656548700000|2022-06-30 00:25:00|925.6|920.6|925.7|920.7|926.2|921.2|925.4|920.4|47
1656549000000|2022-06-30 00:30:00|925.6|920.6|927.1|922.1|927.3|922.3|925.4|920.4|116
1656549300000|2022-06-30 00:35:00|927|922|927.1|922.1|928.4|923.4|926.9|921.9|56
1656549600000|2022-06-30 00:40:00|927.2|922.2|928.3|923.3|928.6|923.6|926.7|921.7|111
1656549900000|2022-06-30 00:45:00|928.2|923.2|926.8|921.8|928.4|923.4|926.8|921.8|75
1656550200000|2022-06-30 00:50:00|926.7|921.7|926.6|921.6|927.2|922.2|926.6|921.6|52
1656550500000|2022-06-30 00:55:00|926.7|921.7|926.3|921.3|926.9|921.9|926.2|921.2|90
1656550800000|2022-06-30 01:00:00|926.1|921.1|924.8|919.8|926.2|921.2|924.6|919.6|116
1656551100000|2022-06-30 01:05:00|925|920|925.2|920.2|925.5|920.5|924.6|919.6|95
1656551400000|2022-06-30 01:10:00|925.1|920.1|925.2|920.2|925.5|920.5|924.5|919.5|96
1656551700000|2022-06-30 01:15:00|925.1|920.1|924.8|919.8|925.3|920.3|924.7|919.7|95
1656552000000|2022-06-30 01:20:00|924.9|919.9|925.2|920.2|925.6|920.6|924.9|919.9|89
1656552300000|2022-06-30 01:25:00|925.3|920.3|925.6|920.6|925.7|920.7|925.3|920.3|81
1656552600000|2022-06-30 01:30:00|925.7|920.7|925.4|920.4|925.7|920.7|924.7|919.7|165
1656552900000|2022-06-30 01:35:00|925.3|920.3|926.3|921.3|926.4|921.4|924.9|919.9|114
1656553200000|2022-06-30 01:40:00|926.4|921.4|926.5|921.5|927.2|922.2|925.8|920.8|73
1656553500000|2022-06-30 01:45:00|926.6|921.6|927.4|922.4|927.4|922.4|925.8|920.8|124
1656553800000|2022-06-30 01:50:00|927.5|922.5|927.9|922.9|928.1|923.1|927.5|922.5|54
1656554100000|2022-06-30 01:55:00|927.8|922.8|927|922|927.8|922.8|926.8|921.8|111
1656554400000|2022-06-30 02:00:00|927.1|922.1|926.3|921.3|927.2|922.2|926.3|921.3|55
1656554700000|2022-06-30 02:05:00|926.2|921.2|926|921|926.4|921.4|925.6|920.6|78
1656555000000|2022-06-30 02:10:00|925.9|920.9|927.2|922.2|927.2|922.2|925.7|920.7|65
1656555300000|2022-06-30 02:15:00|927.1|922.1|926.3|921.3|927.1|922.1|926.2|921.2|33
1656555600000|2022-06-30 02:20:00|926.2|921.2|927|922|927.2|922.2|926.2|921.2|40
1656555900000|2022-06-30 02:25:00|926.9|921.9|928.7|923.7|928.7|923.7|926.8|921.8|74
1656556200000|2022-06-30 02:30:00|928.8|923.8|927.8|922.8|928.9|923.9|927.8|922.8|32
1656556500000|2022-06-30 02:35:00|927.9|922.9|928.4|923.4|928.4|923.4|927.8|922.8|71
1656556800000|2022-06-30 02:40:00|928.3|923.3|928.3|923.3|928.4|923.4|927.4|922.4|83
1656557100000|2022-06-30 02:45:00|928.2|923.2|926.8|921.8|928.3|923.3|926.8|921.8|85
1656557400000|2022-06-30 02:50:00|926.9|921.9|926.5|921.5|926.9|921.9|926.5|921.5|25
1656557700000|2022-06-30 02:55:00|926.4|921.4|927.7|922.7|928.1|923.1|926.4|921.4|79
1656558000000|2022-06-30 03:00:00|927.6|922.6|927.2|922.2|927.9|922.9|927.1|922.1|82
1656558300000|2022-06-30 03:05:00|927.3|922.3|926.7|921.7|927.3|922.3|926.4|921.4|48
1656558600000|2022-06-30 03:10:00|926.6|921.6|926.7|921.7|927.1|922.1|926.6|921.6|91
1656558900000|2022-06-30 03:15:00|926.8|921.8|926.1|921.1|927.6|922.6|925.8|920.8|103
1656559200000|2022-06-30 03:20:00|925.6|920.6|927.3|922.3|927.3|922.3|925.6|920.6|57
1656559500000|2022-06-30 03:25:00|927.2|922.2|926.7|921.7|927.2|922.2|926.6|921.6|35
1656559800000|2022-06-30 03:30:00|926.6|921.6|926.4|921.4|926.8|921.8|926.2|921.2|43
1656560100000|2022-06-30 03:35:00|926.3|921.3|926.3|921.3|926.7|921.7|926.2|921.2|73
1656560400000|2022-06-30 03:40:00|926.4|921.4|925.9|920.9|926.5|921.5|925.9|920.9|39
1656560700000|2022-06-30 03:45:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|56
1656561000000|2022-06-30 03:50:00|925.6|920.6|926.3|921.3|926.3|921.3|925|920|46
1656561300000|2022-06-30 03:55:00|926.2|921.2|925.9|920.9|926.5|921.5|925.7|920.7|63
1656561600000|2022-06-30 04:00:00|926|921|925.5|920.5|926|921|925.5|920.5|36
1656561900000|2022-06-30 04:05:00|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|31
1656562200000|2022-06-30 04:10:00|925.4|920.4|925.6|920.6|925.9|920.9|924.9|919.9|104
1656562500000|2022-06-30 04:15:00|925.5|920.5|925.7|920.7|925.8|920.8|925.4|920.4|79
1656562800000|2022-06-30 04:20:00|925.5|920.5|925.5|920.5|925.5|920.5|924.8|919.8|42
1656563100000|2022-06-30 04:25:00|925.4|920.4|925.3|920.3|925.6|920.6|925.2|920.2|17
1656563400000|2022-06-30 04:30:00|925.4|920.4|925.1|920.1|925.4|920.4|924.8|919.8|39
1656563700000|2022-06-30 04:35:00|925|920|926.1|921.1|926.2|921.2|925|920|52
1656564000000|2022-06-30 04:40:00|925.8|920.8|925.8|920.8|926.5|921.5|925.6|920.6|61
1656564300000|2022-06-30 04:45:00|925.9|920.9|925.4|920.4|925.9|920.9|925.1|920.1|90
1656564600000|2022-06-30 04:50:00|925.3|920.3|926.3|921.3|926.6|921.6|925.3|920.3|106
1656564900000|2022-06-30 04:55:00|926.4|921.4|926.3|921.3|926.5|921.5|926.2|921.2|33
1656565200000|2022-06-30 05:00:00|926.2|921.2|926.1|921.1|926.5|921.5|925.9|920.9|48
1656565500000|2022-06-30 05:05:00|926|921|926.1|921.1|926.4|921.4|925.6|920.6|52
1656565800000|2022-06-30 05:10:00|926|921|926.3|921.3|926.3|921.3|925.6|920.6|46
1656566100000|2022-06-30 05:15:00|926.4|921.4|925.8|920.8|926.4|921.4|925.6|920.6|78
1656566400000|2022-06-30 05:20:00|925.7|920.7|925.2|920.2|925.9|920.9|925.1|920.1|66
1656566700000|2022-06-30 05:25:00|925.1|920.1|924.4|919.4|925.2|920.2|923.7|918.7|131
1656567000000|2022-06-30 05:30:00|924.5|919.5|923.7|918.7|925.3|920.3|923.7|918.7|78
1656567300000|2022-06-30 05:35:00|923.8|918.8|925.1|920.1|925.3|920.3|923.8|918.8|75
1656567600000|2022-06-30 05:40:00|925|920|924.6|919.6|925.4|920.4|924.5|919.5|97
1656567900000|2022-06-30 05:45:00|924.5|919.5|924.9|919.9|925.3|920.3|924.3|919.3|103
1656568200000|2022-06-30 05:50:00|925|920|926.1|921.1|926.1|921.1|924.8|919.8|80
1656568500000|2022-06-30 05:55:00|926.3|921.3|926.3|921.3|926.4|921.4|926|921|32
1656568800000|2022-06-30 06:00:00|926.4|921.4|927.4|922.4|927.6|922.6|926.2|921.2|72
1656569100000|2022-06-30 06:05:00|927.3|922.3|927.2|922.2|927.5|922.5|926.9|921.9|53
1656569400000|2022-06-30 06:10:00|927.1|922.1|928.8|923.8|929|924|927|922|49
1656569700000|2022-06-30 06:15:00|929.2|924.2|928.1|923.1|929.2|924.2|928|923|59
1656570000000|2022-06-30 06:20:00|928.2|923.2|927.8|922.8|928.3|923.3|927.3|922.3|85
1656570300000|2022-06-30 06:25:00|927.7|922.7|927.1|922.1|928|923|927.1|922.1|51
1656570600000|2022-06-30 06:30:00|926.8|921.8|925.2|920.2|926.8|921.8|924.8|919.8|26
1656570900000|2022-06-30 06:35:00|925.4|920.4|923.8|918.8|925.4|920.4|923.4|918.4|21
1656571200000|2022-06-30 06:40:00|923.6|918.6|925|920|925|920|923.5|918.5|50
1656571500000|2022-06-30 06:45:00|924.9|919.9|926.2|921.2|926.3|921.3|924.9|919.9|65
1656571800000|2022-06-30 06:50:00|926.1|921.1|924.9|919.9|926.2|921.2|924.2|919.2|99
1656572100000|2022-06-30 06:55:00|924.8|919.8|923|918|924.8|919.8|922.9|917.9|100
1656572400000|2022-06-30 07:00:00|923.1|918.1|920.3|915.3|923.6|918.6|920|915|93
1656572700000|2022-06-30 07:05:00|920.2|915.2|919.5|914.5|920.5|915.5|917.9|912.9|60
1656573000000|2022-06-30 07:10:00|919.4|914.4|918.8|913.8|919.4|914.4|918.3|913.3|88
1656573300000|2022-06-30 07:15:00|918.6|913.6|918.6|913.6|918.7|913.7|917.8|912.8|75
1656573600000|2022-06-30 07:20:00|918.5|913.5|919|914|919|914|918|913|130
1656573900000|2022-06-30 07:25:00|919.1|914.1|918.1|913.1|919.1|914.1|917.9|912.9|59
1656574200000|2022-06-30 07:30:00|918|913|920.3|915.3|921.1|916.1|918|913|112
1656574500000|2022-06-30 07:35:00|920.4|915.4|918.1|913.1|920.4|915.4|918.1|913.1|67
1656574800000|2022-06-30 07:40:00|918|913|918.2|913.2|918.4|913.4|917.4|912.4|70
1656575100000|2022-06-30 07:45:00|918.1|913.1|919|914|919|914|917.5|912.5|51
1656575400000|2022-06-30 07:50:00|918.9|913.9|919.8|914.8|920.1|915.1|918.7|913.7|58
1656575700000|2022-06-30 07:55:00|919.9|914.9|918.8|913.8|920|915|918.7|913.7|51
1656576000000|2022-06-30 08:00:00|918.9|913.9|919.5|914.5|919.6|914.6|918.6|913.6|37
1656576300000|2022-06-30 08:05:00|919.4|914.4|919.9|914.9|920.4|915.4|919.4|914.4|45
1656576600000|2022-06-30 08:10:00|920|915|919.9|914.9|920.8|915.8|919.7|914.7|58
1656576900000|2022-06-30 08:15:00|920|915|918.5|913.5|920|915|918.3|913.3|33
1656577200000|2022-06-30 08:20:00|918.4|913.4|917.6|912.6|918.5|913.5|917.5|912.5|73
1656577500000|2022-06-30 08:25:00|917.3|912.3|915.8|910.8|917.6|912.6|915.7|910.7|63
1656577800000|2022-06-30 08:30:00|915.9|910.9|917.2|912.2|917.6|912.6|915.6|910.6|88
1656578100000|2022-06-30 08:35:00|917.3|912.3|917|912|921.1|912.3|916.5|909.5|147
1656578400000|2022-06-30 08:40:00|917.4|912.4|918.3|913.3|918.6|913.6|916.8|911.8|166
1656578700000|2022-06-30 08:45:00|918.4|913.4|918.3|913.3|919|914|917.9|912.9|108
1656579000000|2022-06-30 08:50:00|918.4|913.4|918.1|913.1|918.6|913.6|918|913|103
1656579300000|2022-06-30 08:55:00|918|913|917.8|912.8|918.3|913.3|917.8|912.8|33
1656579600000|2022-06-30 09:00:00|917.9|912.9|917.2|912.2|917.9|912.9|916.8|911.8|75
1656579900000|2022-06-30 09:05:00|916.9|911.9|917.5|912.5|917.5|912.5|916.8|911.8|31
1656580200000|2022-06-30 09:10:00|917.3|912.3|915.7|910.7|917.3|912.3|915.7|910.7|51
1656580500000|2022-06-30 09:15:00|915.8|910.8|914.6|909.6|915.9|910.9|914.3|909.3|64
1656580800000|2022-06-30 09:20:00|914.5|909.5|914.5|909.5|914.7|909.7|914.1|909.1|21
1656581100000|2022-06-30 09:25:00|914.7|909.7|914.2|909.2|914.7|909.7|914|909|45
1656581400000|2022-06-30 09:30:00|914.1|909.1|914.4|909.4|914.4|909.4|913.9|908.9|49
1656581700000|2022-06-30 09:35:00|914.6|909.6|913.7|908.7|914.6|909.6|913.7|908.7|39
1656582000000|2022-06-30 09:40:00|913.8|908.8|911.9|906.9|913.8|908.8|911.9|906.9|61
1656582300000|2022-06-30 09:45:00|911.7|906.7|911.7|906.7|912|907|910.9|905.9|36
1656582600000|2022-06-30 09:50:00|911.6|906.6|911.8|906.8|911.8|906.8|911.4|906.4|32
1656582900000|2022-06-30 09:55:00|911.7|906.7|911.8|906.8|911.8|906.8|911.1|906.1|43
1656583200000|2022-06-30 10:00:00|911.7|906.7|907.6|902.6|911.8|906.8|907.6|902.6|125
1656583500000|2022-06-30 10:05:00|907.7|902.7|908.3|903.3|909.1|904.1|906.7|901.7|155
1656583800000|2022-06-30 10:10:00|908.2|903.2|908|903|908.3|903.3|907.9|902.9|34
1656584100000|2022-06-30 10:15:00|907.9|902.9|908.5|903.5|908.6|903.6|907.9|902.9|47
1656584400000|2022-06-30 10:20:00|908.3|903.3|909.1|904.1|909.2|904.2|907.7|902.7|42
1656584700000|2022-06-30 10:25:00|909|904|909.3|904.3|909.6|904.6|909|904|33
1656585000000|2022-06-30 10:30:00|909.1|904.1|909.3|904.3|909.6|904.6|908.9|903.9|30
1656585300000|2022-06-30 10:35:00|909.2|904.2|909.4|904.4|909.6|904.6|908.9|903.9|40
1656585600000|2022-06-30 10:40:00|909.6|904.6|910.6|905.6|910.6|905.6|909.1|904.1|40
1656585900000|2022-06-30 10:45:00|910.5|905.5|909.9|904.9|911.8|906.8|909.7|904.7|47
1656586200000|2022-06-30 10:50:00|909.8|904.8|909.2|904.2|909.9|904.9|909|904|42
1656586500000|2022-06-30 10:55:00|909|904|909.1|904.1|909.1|904.1|908.4|903.4|55
1656586800000|2022-06-30 11:00:00|908.9|903.9|906.2|901.2|909.1|904.1|905.5|900.5|152
1656587100000|2022-06-30 11:05:00|906.3|901.3|907.9|902.9|908.6|903.6|906|901|67
1656587400000|2022-06-30 11:10:00|907.8|902.8|906.7|901.7|908.3|903.3|906.1|901.1|114
1656587700000|2022-06-30 11:15:00|906.6|901.6|906.1|901.1|906.8|901.8|905.3|900.3|110
1656588000000|2022-06-30 11:20:00|906|901|906.2|901.2|906.4|901.4|905.9|900.9|83
1656588300000|2022-06-30 11:25:00|906.1|901.1|904.9|899.9|906.2|901.2|904.3|899.3|82
1656588600000|2022-06-30 11:30:00|904.8|899.8|903.4|898.4|905.1|900.1|903|898|99
1656588900000|2022-06-30 11:35:00|903.5|898.5|898.9|893.9|903.5|898.5|897|892|137
1656589200000|2022-06-30 11:40:00|898.8|893.8|900.1|895.1|900.6|895.6|897.6|892.6|161
1656589500000|2022-06-30 11:45:00|900.2|895.2|899.1|894.1|900.2|895.2|898.4|893.4|132
1656589800000|2022-06-30 11:50:00|899.2|894.2|900.7|895.7|901|896|898.8|893.8|112
1656590100000|2022-06-30 11:55:00|900.5|895.5|902|897|903|898|899.1|894.1|109
1656590400000|2022-06-30 12:00:00|901.9|896.9|897.7|892.7|902|897|895.9|890.9|207
1656590700000|2022-06-30 12:05:00|897.6|892.6|898|893|899.5|894.5|895.5|890.5|235
1656591000000|2022-06-30 12:10:00|898.1|893.1|897.9|892.9|900.2|895.2|897.2|892.2|268
1656591300000|2022-06-30 12:15:00|897.8|892.8|896.5|891.5|898.4|893.4|895.1|890.1|177
1656591600000|2022-06-30 12:20:00|897.7|892.7|896.7|891.7|897.7|892.7|893.5|888.5|169
1656591900000|2022-06-30 12:25:00|896.2|891.2|895.2|890.2|897|892|893.6|888.6|174
1656592200000|2022-06-30 12:30:00|895.1|890.1|897.2|892.2|900|895|894|889|359
1656592500000|2022-06-30 12:35:00|897|892|897.4|892.4|897.4|892.4|895.4|890.4|298
1656592800000|2022-06-30 12:40:00|897.3|892.3|904.6|899.6|905|900|897.2|892.2|393
1656593100000|2022-06-30 12:45:00|904.7|899.7|904|899|905.4|900.4|902.8|897.8|241
1656593400000|2022-06-30 12:50:00|903.7|898.7|904.6|899.6|904.8|899.8|902.8|897.8|173
1656593700000|2022-06-30 12:55:00|904.5|899.5|905.8|900.8|906.2|901.2|904|899|262
1656594000000|2022-06-30 13:00:00|905.7|900.7|907.8|902.8|909.8|904.8|905.7|900.7|377
1656594300000|2022-06-30 13:05:00|907.9|902.9|908.1|903.1|910.8|905.8|907.2|902.2|228
1656594600000|2022-06-30 13:10:00|908|903|906.8|901.8|908.6|903.6|906.5|901.5|162
1656594900000|2022-06-30 13:15:00|906.6|901.6|908.6|903.6|910.4|905.4|906|901|244
1656595200000|2022-06-30 13:20:00|908.8|903.8|909|904|911.1|906.1|907.8|902.8|180
1656595500000|2022-06-30 13:25:00|909.2|904.2|908.2|903.2|909.9|904.9|907.8|902.8|191
1656595800000|2022-06-30 13:30:00|908.4|903.4|905.8|900.8|908.8|903.8|905.5|900.5|236
1656596100000|2022-06-30 13:35:00|905.6|900.6|904.1|899.1|906.4|901.4|903.9|898.9|306
1656596400000|2022-06-30 13:40:00|904.3|899.3|903.6|898.6|904.3|899.3|901.6|896.6|317
1656596700000|2022-06-30 13:45:00|903.5|898.5|903.6|898.6|904.5|899.5|902.5|897.5|280
1656597000000|2022-06-30 13:50:00|903.7|898.7|904.3|899.3|906.9|901.9|903.3|898.3|191
1656597300000|2022-06-30 13:55:00|904.2|899.2|903.4|898.4|904.5|899.5|902.8|897.8|140
1656597600000|2022-06-30 14:00:00|903.3|898.3|905.5|900.5|905.7|900.7|902|897|207
1656597900000|2022-06-30 14:05:00|905.4|900.4|903.6|898.6|905.4|900.4|903.6|898.6|51
1656598500000|2022-06-30 14:15:00|905.4|900.4|904.2|899.2|905.7|900.7|904.2|899.2|122
1656598800000|2022-06-30 14:20:00|904.1|899.1|902.2|897.2|904.5|899.5|902.1|897.1|213
1656599100000|2022-06-30 14:25:00|902.1|897.1|901.3|896.3|902.3|897.3|900.4|895.4|229
1656599400000|2022-06-30 14:30:00|901.4|896.4|903.1|898.1|903.8|898.8|900.8|895.8|145
1656599700000|2022-06-30 14:35:00|903.2|898.2|901.3|896.3|903.5|898.5|901.3|896.3|194
1656600000000|2022-06-30 14:40:00|901.2|896.2|901.9|896.9|903|898|900.3|895.3|207
1656600300000|2022-06-30 14:45:00|901.8|896.8|898.8|893.8|904.3|899.3|897.9|892.9|224
1656600600000|2022-06-30 14:50:00|899|894|901|896|901.2|896.2|897.6|892.6|317
1656600900000|2022-06-30 14:55:00|901.1|896.1|899.9|894.9|902.4|897.4|899.4|894.4|287
1656601200000|2022-06-30 15:00:00|899.7|894.7|900.4|895.4|900.5|895.5|898.7|893.7|313
1656601500000|2022-06-30 15:05:00|900.7|895.7|900.1|895.1|900.9|895.9|899.5|894.5|169
1656601800000|2022-06-30 15:10:00|900.2|895.2|900.6|895.6|901.3|896.3|900.2|895.2|132
1656602100000|2022-06-30 15:15:00|900.4|895.4|901.6|896.6|902.5|897.5|900.3|895.3|161
1656602400000|2022-06-30 15:20:00|901.7|896.7|902.2|897.2|902.7|897.7|901.5|896.5|162
1656602700000|2022-06-30 15:25:00|902.4|897.4|904.8|899.8|905.5|900.5|901.9|896.9|153
1656603000000|2022-06-30 15:30:00|904.9|899.9|904.3|899.3|904.9|899.9|903.4|898.4|151
1656603300000|2022-06-30 15:35:00|904.4|899.4|905.9|900.9|906.8|901.8|904.3|899.3|105
1656603600000|2022-06-30 15:40:00|905.8|900.8|904.3|899.3|906.2|901.2|904.3|899.3|150
1656603900000|2022-06-30 15:45:00|904.2|899.2|907|902|907.4|902.4|904.2|899.2|195
1656604200000|2022-06-30 15:50:00|906.9|901.9|906.8|901.8|907.8|902.8|906.2|901.2|166
1656604500000|2022-06-30 15:55:00|906.7|901.7|908.1|903.1|908.2|903.2|906.2|901.2|147
1656604800000|2022-06-30 16:00:00|908|903|906.8|901.8|909.1|904.1|906.2|901.2|148
1656605100000|2022-06-30 16:05:00|906.7|901.7|904.6|899.6|907.4|902.4|904.5|899.5|131
1656605400000|2022-06-30 16:10:00|904.5|899.5|904.6|899.6|905.8|900.8|904.1|899.1|132
1656605700000|2022-06-30 16:15:00|904.7|899.7|905.6|900.6|906.2|901.2|904.1|899.1|108
1656606000000|2022-06-30 16:20:00|905.7|900.7|906.8|901.8|907.4|902.4|904.9|899.9|192
1656606300000|2022-06-30 16:25:00|906.9|901.9|907.7|902.7|907.9|902.9|906.9|901.9|109
1656606600000|2022-06-30 16:30:00|907.9|902.9|909.8|904.8|910|905|907.9|902.9|159
1656606900000|2022-06-30 16:35:00|909.7|904.7|906.8|901.8|910|905|906.4|901.4|206
1656607200000|2022-06-30 16:40:00|906.9|901.9|909.1|904.1|909.3|904.3|906.7|901.7|175
1656607500000|2022-06-30 16:45:00|909.2|904.2|910.4|905.4|910.9|905.9|909.2|904.2|209
1656607800000|2022-06-30 16:50:00|910.5|905.5|911.9|906.9|911.9|906.9|910|905|192
1656608100000|2022-06-30 16:55:00|911.6|906.6|910.3|905.3|911.7|906.7|909.7|904.7|186
1656608400000|2022-06-30 17:00:00|910.2|905.2|908.1|903.1|911.4|906.4|908|903|244
1656608700000|2022-06-30 17:05:00|908.2|903.2|907.7|902.7|908.7|903.7|907.4|902.4|207
1656609000000|2022-06-30 17:10:00|907.8|902.8|906.6|901.6|907.8|902.8|906.3|901.3|189
1656609300000|2022-06-30 17:15:00|906.4|901.4|906.6|901.6|907.4|902.4|906.2|901.2|196
1656609600000|2022-06-30 17:20:00|906.7|901.7|906.8|901.8|907.8|902.8|906.3|901.3|173
1656609900000|2022-06-30 17:25:00|906.9|901.9|906|901|907.3|902.3|905.9|900.9|176
1656610200000|2022-06-30 17:30:00|906.1|901.1|905.8|900.8|906.5|901.5|905.8|900.8|132
1656610500000|2022-06-30 17:35:00|905.7|900.7|906.4|901.4|906.6|901.6|905.7|900.7|79
1656610800000|2022-06-30 17:40:00|906.5|901.5|905.6|900.6|906.9|901.9|905.6|900.6|121
1656611100000|2022-06-30 17:45:00|905.7|900.7|907.2|902.2|907.3|902.3|905.6|900.6|85
1656611400000|2022-06-30 17:50:00|907.3|902.3|906.5|901.5|907.9|902.9|906.1|901.1|115
1656611700000|2022-06-30 17:55:00|906.4|901.4|907.1|902.1|907.8|902.8|906.3|901.3|97
1656612000000|2022-06-30 18:00:00|907.2|902.2|907|902|907.9|902.9|906.4|901.4|183
1656612300000|2022-06-30 18:05:00|907.3|902.3|907|902|907.5|902.5|906.8|901.8|141
1656612600000|2022-06-30 18:10:00|906.9|901.9|906.2|901.2|907|902|906.1|901.1|111
1656612900000|2022-06-30 18:15:00|906.1|901.1|906.6|901.6|907.1|902.1|906.1|901.1|88
1656613200000|2022-06-30 18:20:00|906.5|901.5|905.4|900.4|906.9|901.9|905.3|900.3|92
1656613500000|2022-06-30 18:25:00|905.3|900.3|905.4|900.4|905.5|900.5|904.8|899.8|125
1656613800000|2022-06-30 18:30:00|905.3|900.3|904.5|899.5|905.4|900.4|904.1|899.1|119
1656614100000|2022-06-30 18:35:00|904.7|899.7|903.9|898.9|904.7|899.7|903.7|898.7|111
1656614400000|2022-06-30 18:40:00|904|899|903.2|898.2|904.3|899.3|902.7|897.7|128
1656614700000|2022-06-30 18:45:00|903.1|898.1|904.3|899.3|904.4|899.4|902.9|897.9|107
1656615000000|2022-06-30 18:50:00|904.2|899.2|902.9|897.9|904.4|899.4|902.7|897.7|129
1656615300000|2022-06-30 18:55:00|902.8|897.8|902.5|897.5|903.1|898.1|902.2|897.2|103
1656615600000|2022-06-30 19:00:00|902.6|897.6|901.7|896.7|902.7|897.7|901.5|896.5|162
1656615900000|2022-06-30 19:05:00|902|897|901.1|896.1|902|897|901|896|132
1656616200000|2022-06-30 19:10:00|901.2|896.2|900.5|895.5|901.6|896.6|900.5|895.5|205
1656616500000|2022-06-30 19:15:00|900.6|895.6|898.9|893.9|900.6|895.6|898|893|134
1656616800000|2022-06-30 19:20:00|898.8|893.8|897.8|892.8|899|894|897.3|892.3|284
1656617100000|2022-06-30 19:25:00|897.9|892.9|899.2|894.2|899.3|894.3|897.6|892.6|164
1656617400000|2022-06-30 19:30:00|899.4|894.4|899.5|894.5|900.2|895.2|898.5|893.5|346
1656617700000|2022-06-30 19:35:00|899.6|894.6|900.1|895.1|900.6|895.6|899.2|894.2|132
1656618000000|2022-06-30 19:40:00|900.2|895.2|899.9|894.9|900.9|895.9|899.3|894.3|87
1656618300000|2022-06-30 19:45:00|899.8|894.8|900|895|900.8|895.8|899.8|894.8|83
1656618600000|2022-06-30 19:50:00|900.1|895.1|898.9|893.9|900.5|895.5|897.8|892.8|106
1656618900000|2022-06-30 19:55:00|899|894|899.2|894.2|899.8|894.8|898.3|893.3|148
1656619200000|2022-06-30 20:00:00|899.5|894.5|899.2|894.2|900.3|895.3|899.1|894.1|140
1656619500000|2022-06-30 20:05:00|899.3|894.3|899|894|899.6|894.6|898.7|893.7|85
1656619800000|2022-06-30 20:10:00|898.9|893.9|899|894|899.5|894.5|898.4|893.4|109
1656620100000|2022-06-30 20:15:00|899.3|894.3|898.9|893.9|900.2|895.2|898.6|893.6|68
1656620400000|2022-06-30 20:20:00|898.7|893.7|899.4|894.4|900.1|895.1|898.6|893.6|71
1656620700000|2022-06-30 20:25:00|899.3|894.3|899.4|894.4|900.2|895.2|898.9|893.9|93
1656621000000|2022-06-30 20:30:00|899.3|894.3|898.5|893.5|899.3|894.3|898.4|893.4|41
1656621300000|2022-06-30 20:35:00|898.6|893.6|898.5|893.5|900.1|895.1|898.4|893.4|63
1656621600000|2022-06-30 20:40:00|898.6|893.6|898.6|893.6|899.3|894.3|898.3|893.3|19
1656621900000|2022-06-30 20:45:00|898.7|893.7|898.1|893.1|899.7|894.7|898.1|893.1|59
1656622200000|2022-06-30 20:50:00|898.4|893.4|898.5|893.5|899.8|894.8|898.1|893.1|81
1656622500000|2022-06-30 20:55:00|898.6|893.6|901.1|890.1|901.9|894.6|897.8|888.9|69
1656626400000|2022-06-30 22:00:00|902.8|893.1|897.7|892.7|902.8|894.3|897.7|891.7|49
1656626700000|2022-06-30 22:05:00|897.8|892.8|897.2|892.2|898|893|896.6|891.6|42
1656627000000|2022-06-30 22:10:00|897.1|892.1|896.8|891.8|898.5|893.5|896.7|891.7|91
1656627300000|2022-06-30 22:15:00|897.1|892.1|895.8|890.8|897.3|892.3|895.4|890.4|81
1656627600000|2022-06-30 22:20:00|895.6|890.6|895.1|890.1|896.3|891.3|895|890|26
1656627900000|2022-06-30 22:25:00|895.2|890.2|895.3|890.3|895.9|890.9|895.1|890.1|25
1656628200000|2022-06-30 22:30:00|895.6|890.6|895.8|890.8|897.1|892.1|895.2|890.2|52
1656628500000|2022-06-30 22:35:00|895.7|890.7|895.3|890.3|896|891|895.2|890.2|30
1656628800000|2022-06-30 22:40:00|895.2|890.2|895.2|890.2|896.3|891.3|895.1|890.1|64
1656629100000|2022-06-30 22:45:00|895.5|890.5|895.5|890.5|895.8|890.8|895|890|26
1656629400000|2022-06-30 22:50:00|895.4|890.4|895.8|890.8|896.4|891.4|895.2|890.2|36
1656629700000|2022-06-30 22:55:00|895.9|890.9|896.7|891.7|897.6|892.6|895.6|890.6|34
1656630000000|2022-06-30 23:00:00|896.6|891.6|894.5|889.5|896.6|891.6|894.4|889.4|37
1656630300000|2022-06-30 23:05:00|894.6|889.6|894.8|889.8|895.6|890.6|894.6|889.6|25
1656630600000|2022-06-30 23:10:00|895.1|890.1|895|890|896.3|891.3|894.7|889.7|19
1656630900000|2022-06-30 23:15:00|894.8|889.8|894.8|889.8|895|890|894.6|889.6|14
1656631200000|2022-06-30 23:20:00|894.7|889.7|895.6|890.6|896.5|891.5|894.7|889.7|35
1656631500000|2022-06-30 23:25:00|895.8|890.8|896.6|891.6|897.4|892.4|895.7|890.7|55
1656631800000|2022-06-30 23:30:00|896.4|891.4|896.8|891.8|898.4|893.4|896.4|891.4|23
1656632100000|2022-06-30 23:35:00|896.9|891.9|896.6|891.6|897|892|896.5|891.5|16
1656632400000|2022-06-30 23:40:00|896.8|891.8|897.9|892.9|899.2|894.2|896.6|891.6|57
1656632700000|2022-06-30 23:45:00|898.1|893.1|899.6|894.6|901|896|897.9|892.9|101
1656633000000|2022-06-30 23:50:00|900|895|900|895|901.6|896.6|899.3|894.3|63
1656633300000|2022-06-30 23:55:00|900.1|895.1|901.9|896.9|903|898|900.1|895.1|65
1656633600000|2022-07-01 00:00:00|902.2|897.2|903.3|898.3|903.4|898.4|901.9|896.9|112
1656633900000|2022-07-01 00:05:00|903.4|898.4|902.3|897.3|904.2|899.2|901.5|896.5|146
1656634200000|2022-07-01 00:10:00|902.4|897.4|903.1|898.1|903.5|898.5|902|897|149
1656634500000|2022-07-01 00:15:00|903.2|898.2|903.2|898.2|903.5|898.5|902.6|897.6|101
1656634800000|2022-07-01 00:20:00|903.3|898.3|901.7|896.7|903.7|898.7|901.7|896.7|105
1656635100000|2022-07-01 00:25:00|901.6|896.6|901.8|896.8|901.8|896.8|901|896|72
1656635400000|2022-07-01 00:30:00|901.7|896.7|901.6|896.6|902.6|897.6|901.3|896.3|75
1656635700000|2022-07-01 00:35:00|901.5|896.5|900.5|895.5|901.5|896.5|900.5|895.5|25
1656636000000|2022-07-01 00:40:00|900.4|895.4|901.7|896.7|903.4|898.4|900.4|895.4|72
1656636300000|2022-07-01 00:45:00|901.8|896.8|903.5|898.5|903.6|898.6|901.4|896.4|90
1656636600000|2022-07-01 00:50:00|903.4|898.4|903|898|903.9|898.9|902.8|897.8|72
1656636900000|2022-07-01 00:55:00|902.9|897.9|902.6|897.6|903.2|898.2|902.6|897.6|52
1656637200000|2022-07-01 01:00:00|902.5|897.5|901.8|896.8|903.1|898.1|901.4|896.4|176
1656637500000|2022-07-01 01:05:00|901.7|896.7|903.7|898.7|904.3|899.3|901.6|896.6|120
1656637800000|2022-07-01 01:10:00|903.5|898.5|903.5|898.5|903.8|898.8|901.1|896.1|121
1656638100000|2022-07-01 01:15:00|903.6|898.6|904.5|899.5|904.6|899.6|902.9|897.9|101
1656638400000|2022-07-01 01:20:00|904.4|899.4|901.9|896.9|904.5|899.5|900.9|895.9|54
1656638700000|2022-07-01 01:25:00|902|897|904.1|899.1|904.5|899.5|902|897|80
1656639000000|2022-07-01 01:30:00|904|899|903.7|898.7|904|899|900.6|895.6|81
1656639300000|2022-07-01 01:35:00|903.3|898.3|903.8|898.8|903.9|898.9|901.7|896.7|74
1656639600000|2022-07-01 01:40:00|903.5|898.5|904.4|899.4|905.2|900.2|903|898|103
1656639900000|2022-07-01 01:45:00|904.6|899.6|905|900|906.2|901.2|904.4|899.4|129
1656640200000|2022-07-01 01:50:00|904.8|899.8|906|901|906.6|901.6|902.6|897.6|58
1656640500000|2022-07-01 01:55:00|905.7|900.7|904.5|899.5|905.8|900.8|903.1|898.1|67
1656640800000|2022-07-01 02:00:00|904.3|899.3|907.3|902.3|907.3|902.3|903.6|898.6|104
1656641100000|2022-07-01 02:05:00|907.4|902.4|907.5|902.5|908|903|906.2|901.2|72
1656641400000|2022-07-01 02:10:00|907.6|902.6|909.9|904.9|909.9|904.9|907.6|902.6|80
1656641700000|2022-07-01 02:15:00|909.8|904.8|909.6|904.6|910.5|905.5|908.7|903.7|34
1656642000000|2022-07-01 02:20:00|909.2|904.2|909.9|904.9|910.1|905.1|908.5|903.5|81
1656642300000|2022-07-01 02:25:00|909.8|904.8|907.9|902.9|909.8|904.8|907.4|902.4|57
1656642600000|2022-07-01 02:30:00|908|903|907.9|902.9|908.6|903.6|906.8|901.8|123
1656642900000|2022-07-01 02:35:00|908|903|908|903|908.2|903.2|907.6|902.6|87
1656643200000|2022-07-01 02:40:00|907.7|902.7|907.7|902.7|908|903|907.1|902.1|50
1656643500000|2022-07-01 02:45:00|907.8|902.8|908.4|903.4|908.8|903.8|907.4|902.4|57
1656643800000|2022-07-01 02:50:00|908.3|903.3|907.5|902.5|908.4|903.4|907|902|40
1656644100000|2022-07-01 02:55:00|907.4|902.4|907.2|902.2|908|903|907|902|65
1656644400000|2022-07-01 03:00:00|907.1|902.1|907.5|902.5|909|904|907.1|902.1|30
1656644700000|2022-07-01 03:05:00|907.6|902.6|905.9|900.9|908.5|903.5|905.7|900.7|52
1656645000000|2022-07-01 03:10:00|906|901|905.4|900.4|906|901|904.3|899.3|81
1656645300000|2022-07-01 03:15:00|905.3|900.3|905.9|900.9|906.1|901.1|904.9|899.9|34
1656645600000|2022-07-01 03:20:00|905.8|900.8|905.2|900.2|906.2|901.2|905.1|900.1|48
1656645900000|2022-07-01 03:25:00|905.1|900.1|905.1|900.1|905.2|900.2|904.8|899.8|16
1656646200000|2022-07-01 03:30:00|905|900|904.6|899.6|905.1|900.1|904.3|899.3|32
1656646500000|2022-07-01 03:35:00|904.5|899.5|904.5|899.5|904.6|899.6|904.2|899.2|39
1656646800000|2022-07-01 03:40:00|904.4|899.4|904.4|899.4|904.5|899.5|904.2|899.2|33
1656647100000|2022-07-01 03:45:00|904.3|899.3|904.3|899.3|904.5|899.5|904.2|899.2|38
1656647400000|2022-07-01 03:50:00|904.2|899.2|903.8|898.8|904.2|899.2|903|898|65
1656647700000|2022-07-01 03:55:00|903.7|898.7|903.9|898.9|904.1|899.1|903.6|898.6|99
1656648000000|2022-07-01 04:00:00|904|899|903.9|898.9|904.1|899.1|903.7|898.7|72
1656648300000|2022-07-01 04:05:00|903.8|898.8|903.6|898.6|904|899|903.6|898.6|50
1656648600000|2022-07-01 04:10:00|903.5|898.5|901.7|896.7|903.7|898.7|901.3|896.3|88
1656648900000|2022-07-01 04:15:00|901.8|896.8|902|897|902.1|897.1|901.5|896.5|85
1656649200000|2022-07-01 04:20:00|902.1|897.1|902.8|897.8|903.5|898.5|901.7|896.7|102
1656649500000|2022-07-01 04:25:00|902.9|897.9|903|898|903.5|898.5|902.7|897.7|104
1656649800000|2022-07-01 04:30:00|903.1|898.1|903.6|898.6|904.1|899.1|903.1|898.1|65
1656650100000|2022-07-01 04:35:00|903.5|898.5|903.4|898.4|904|899|903.2|898.2|54
1656650400000|2022-07-01 04:40:00|903.3|898.3|903.4|898.4|903.8|898.8|903.2|898.2|41
1656650700000|2022-07-01 04:45:00|903.5|898.5|904.3|899.3|904.5|899.5|903.2|898.2|55
1656651000000|2022-07-01 04:50:00|904.4|899.4|904.2|899.2|904.6|899.6|904.2|899.2|43
1656651300000|2022-07-01 04:55:00|904.3|899.3|904.5|899.5|904.8|899.8|904.3|899.3|73
1656651600000|2022-07-01 05:00:00|904.4|899.4|904.5|899.5|904.7|899.7|904.1|899.1|140
1656651900000|2022-07-01 05:05:00|904.6|899.6|903.4|898.4|904.6|899.6|903|898|80
1656652200000|2022-07-01 05:10:00|903.5|898.5|903.6|898.6|904.1|899.1|903.4|898.4|51
1656652500000|2022-07-01 05:15:00|903.5|898.5|903.9|898.9|903.9|898.9|903.1|898.1|79
1656652800000|2022-07-01 05:20:00|903.8|898.8|903.4|898.4|903.9|898.9|903.1|898.1|72
1656653100000|2022-07-01 05:25:00|903.2|898.2|904.4|899.4|904.8|899.8|903.1|898.1|38
1656653400000|2022-07-01 05:30:00|904.3|899.3|903.4|898.4|904.4|899.4|903.2|898.2|179
1656653700000|2022-07-01 05:35:00|903.3|898.3|900.9|895.9|903.7|898.7|900.8|895.8|151
1656654000000|2022-07-01 05:40:00|901|896|900.4|895.4|901.8|896.8|900|895|166
1656654300000|2022-07-01 05:45:00|900.5|895.5|900.2|895.2|901|896|900.1|895.1|123
1656654600000|2022-07-01 05:50:00|900.8|895.8|901.3|896.3|902.1|897.1|900.6|895.6|149
1656654900000|2022-07-01 05:55:00|901.4|896.4|900.2|895.2|902.6|897.6|900.1|895.1|171
1656655200000|2022-07-01 06:00:00|900.1|895.1|901.4|896.4|901.8|896.8|899.6|894.6|177
1656655500000|2022-07-01 06:05:00|901.3|896.3|901|896|902.3|897.3|900.8|895.8|150
1656655800000|2022-07-01 06:10:00|900.9|895.9|900.9|895.9|902.3|897.3|900.9|895.9|116
1656656100000|2022-07-01 06:15:00|901.2|896.2|901.4|896.4|901.9|896.9|901.2|896.2|67
1656656400000|2022-07-01 06:20:00|901.5|896.5|902.3|897.3|902.5|897.5|901.1|896.1|85
1656656700000|2022-07-01 06:25:00|902.2|897.2|902|897|902.3|897.3|901|896|76
1656657000000|2022-07-01 06:30:00|901.9|896.9|902.9|897.9|902.9|897.9|901.1|896.1|86
1656657300000|2022-07-01 06:35:00|903|898|902.4|897.4|903.2|898.2|901.5|896.5|119
1656657600000|2022-07-01 06:40:00|902.2|897.2|902.8|897.8|903.2|898.2|902|897|102
1656657900000|2022-07-01 06:45:00|902.9|897.9|903.2|898.2|904.3|899.3|902.8|897.8|85
1656658200000|2022-07-01 06:50:00|903.3|898.3|902|897|903.3|898.3|900.2|895.2|67
1656658500000|2022-07-01 06:55:00|902.1|897.1|901.1|896.1|902.5|897.5|899.9|894.9|155
1656658800000|2022-07-01 07:00:00|901|896|894.8|889.8|901.2|896.2|893.7|888.7|184
1656659100000|2022-07-01 07:05:00|894.9|889.9|890.4|885.4|895.2|890.2|889.4|884.4|155
1656659400000|2022-07-01 07:10:00|890.5|885.5|890.3|885.3|892.6|887.6|889.5|884.5|200
1656659700000|2022-07-01 07:15:00|890.8|885.8|893.2|888.2|893.3|888.3|889.8|884.8|178
1656660000000|2022-07-01 07:20:00|893|888|890.4|885.4|893.4|888.4|887.4|882.4|108
1656660300000|2022-07-01 07:25:00|890.3|885.3|889.7|884.7|890.4|885.4|888.7|883.7|146
1656660600000|2022-07-01 07:30:00|890.6|885.6|893.8|888.8|894.7|889.7|890.5|885.5|158
1656660900000|2022-07-01 07:35:00|893.9|888.9|892.2|887.2|894.9|889.9|891.2|886.2|155
1656661200000|2022-07-01 07:40:00|892.1|887.1|890.9|885.9|892.3|887.8|889.6|885.6|91
1656661500000|2022-07-01 07:45:00|891|886|891|886|894.2|889.2|889.8|884.8|177
1656661800000|2022-07-01 07:50:00|891.1|886.1|891.1|886.1|893.1|888.1|889.9|884.9|145
1656662100000|2022-07-01 07:55:00|891|886|890.8|885.8|891.4|886.4|890|885|81
1656662400000|2022-07-01 08:00:00|890.7|885.7|889.9|884.9|892.1|887.1|888.6|884.1|150
1656662700000|2022-07-01 08:05:00|890.6|885.6|890.2|885.2|891.5|886.9|888.5|884.5|287
1656663000000|2022-07-01 08:10:00|891.2|886.2|890.8|885.8|891.5|886.8|888.4|883.7|163
1656663300000|2022-07-01 08:15:00|890.3|885.3|888.8|883.8|890.9|885.9|888.8|883.8|133
1656663600000|2022-07-01 08:20:00|888.6|883.6|889.1|884.1|889.6|884.6|888.4|883.4|136
1656663900000|2022-07-01 08:25:00|889|884|889.3|884.3|889.3|884.3|888.4|883.4|77
1656664200000|2022-07-01 08:30:00|889.2|884.2|890.7|885.7|890.7|885.7|889.2|884.2|78
1656664500000|2022-07-01 08:35:00|890.8|885.8|890.7|885.7|891.4|886.4|890|885|97
1656664800000|2022-07-01 08:40:00|890.5|885.5|890.1|885.1|891.4|886.4|889.8|884.8|108
1656665100000|2022-07-01 08:45:00|890.2|885.2|889.8|884.8|891.7|886.7|889.5|884.5|115
1656665400000|2022-07-01 08:50:00|889.7|884.7|888.2|883.2|889.8|884.8|888.1|883.1|76
1656665700000|2022-07-01 08:55:00|888.1|883.1|890|885|890.7|885.7|888.1|883.1|114
1656666000000|2022-07-01 09:00:00|890.1|885.1|889.4|884.4|890.2|885.2|888.7|883.7|126
1656666300000|2022-07-01 09:05:00|889.3|884.3|890.4|885.4|892.1|887.1|889.2|884.2|124
1656666600000|2022-07-01 09:10:00|890.2|885.2|890.3|885.3|890.9|885.9|889.7|884.7|73
1656666900000|2022-07-01 09:15:00|890.4|885.4|891.6|886.6|891.8|886.8|890.3|885.3|112
1656667200000|2022-07-01 09:20:00|891.5|886.5|891.5|886.5|892|887|891.2|886.2|54
1656667500000|2022-07-01 09:25:00|891.4|886.4|889.4|884.4|891.4|886.4|889.4|884.4|32
1656667800000|2022-07-01 09:30:00|889.3|884.3|889.3|884.3|890.8|885.8|889.3|884.3|43
1656668100000|2022-07-01 09:35:00|889.4|884.4|891|886|891.3|886.3|889.3|884.3|66
1656668400000|2022-07-01 09:40:00|891.2|886.2|890.7|885.7|891.3|886.3|890.5|885.5|37
1656668700000|2022-07-01 09:45:00|890.5|885.5|891.9|886.9|891.9|886.9|890.5|885.5|75
1656669000000|2022-07-01 09:50:00|892|887|892.1|887.1|893|888|891.7|886.7|66
1656669300000|2022-07-01 09:55:00|892.2|887.2|892|887|892.6|887.6|891.6|886.6|57
1656669600000|2022-07-01 10:00:00|892.2|887.2|889.8|884.8|892.3|887.3|889.5|884.5|102
1656669900000|2022-07-01 10:05:00|889.7|884.7|888.5|883.5|890|885|888.5|883.5|68
1656670200000|2022-07-01 10:10:00|888.2|883.2|886.8|881.8|888.3|883.3|886.3|881.3|73
1656670500000|2022-07-01 10:15:00|886.9|881.9|888.4|883.4|888.5|883.5|886.5|881.5|59
1656670800000|2022-07-01 10:20:00|888.5|883.5|888.3|883.3|888.7|883.7|887.9|882.9|43
1656671100000|2022-07-01 10:25:00|888.1|883.1|889.6|884.6|889.9|884.9|888|883|50
1656671400000|2022-07-01 10:30:00|889.7|884.7|890.1|885.1|890.2|885.2|888.5|883.5|58
1656671700000|2022-07-01 10:35:00|890|885|887.3|882.3|890|885|887|882|85
1656672000000|2022-07-01 10:40:00|887.1|882.1|886.3|881.3|887.6|882.6|886.1|881.1|85
1656672300000|2022-07-01 10:45:00|886.2|881.2|885.3|880.3|886.4|881.4|884.8|879.8|80
1656672600000|2022-07-01 10:50:00|885.4|880.4|885.4|880.4|885.6|880.6|885.1|880.1|53
1656672900000|2022-07-01 10:55:00|885.3|880.3|885.1|880.1|885.6|880.6|885|880|67
1656673200000|2022-07-01 11:00:00|885.3|880.3|886.3|881.3|886.6|881.6|885.3|880.3|117
1656673500000|2022-07-01 11:05:00|886.4|881.4|886.5|881.5|886.9|881.9|885.8|880.8|90
1656673800000|2022-07-01 11:10:00|886.6|881.6|887|882|887.5|882.5|886.4|881.4|68
1656674100000|2022-07-01 11:15:00|887.1|882.1|885.9|880.9|887.2|882.2|885.5|880.5|103
1656674400000|2022-07-01 11:20:00|886|881|889.4|884.4|890.1|885.1|885.8|880.8|98
1656674700000|2022-07-01 11:25:00|889.1|884.1|887.9|882.9|889.1|884.1|887.9|882.9|93
1656675000000|2022-07-01 11:30:00|887.8|882.8|884.3|879.3|887.9|882.9|884|879|75
1656675300000|2022-07-01 11:35:00|884.2|879.2|881.1|876.1|884.8|879.8|881|876|151
1656675600000|2022-07-01 11:40:00|881|876|876.8|871.8|881|876|876.8|871.8|175
1656675900000|2022-07-01 11:45:00|876.9|871.9|878.4|873.4|881.2|876.2|876.9|871.9|102
1656676200000|2022-07-01 11:50:00|878.5|873.5|880.2|875.2|882.4|877.4|878.5|873.5|167
1656676500000|2022-07-01 11:55:00|880.1|875.1|881.1|876.1|881.6|876.6|879.9|874.9|165
1656676800000|2022-07-01 12:00:00|881.2|876.2|882.4|877.4|882.8|877.8|879.5|874.5|184
1656677100000|2022-07-01 12:05:00|882.8|877.8|879.6|874.6|883.1|878.1|877.6|872.6|206
1656677400000|2022-07-01 12:10:00|879.5|874.5|876.1|871.1|880.2|875.2|875.7|870.7|185
1656677700000|2022-07-01 12:15:00|876.2|871.2|874.7|869.7|876.5|871.5|874.3|869.3|196
1656678000000|2022-07-01 12:20:00|873.7|868.7|875.1|870.1|877.7|872.7|872.3|867.3|257
1656678300000|2022-07-01 12:25:00|874.7|869.7|872.6|867.6|875.8|870.8|870.8|865.8|200
1656678600000|2022-07-01 12:30:00|872.7|867.7|873.2|868.2|873.9|868.9|869.6|864.6|227
1656678900000|2022-07-01 12:35:00|873.3|868.3|871.9|866.9|874.1|869.1|871|866|208
1656679200000|2022-07-01 12:40:00|872|867|873.8|868.8|873.9|868.9|870.3|865.3|196
1656679500000|2022-07-01 12:45:00|873.7|868.7|871.1|866.1|874|869|869.4|864.4|235
1656679800000|2022-07-01 12:50:00|871|866|873.6|868.6|873.6|868.6|870.7|865.7|196
1656680100000|2022-07-01 12:55:00|873.5|868.5|875|870|876.7|871.7|871.7|866.7|213
1656680400000|2022-07-01 13:00:00|874.6|869.6|876.6|871.6|878.2|873.2|874.4|869.4|303
1656680700000|2022-07-01 13:05:00|876.7|871.7|875.1|870.1|878.9|873.9|874.8|869.8|296
1656681000000|2022-07-01 13:10:00|875|870|876.2|871.2|876.4|871.4|875|870|187
1656681300000|2022-07-01 13:15:00|876.1|871.1|876.8|871.8|878.1|873.1|876.1|871.1|135
1656681600000|2022-07-01 13:20:00|876.9|871.9|878.8|873.8|881.6|876.6|876.9|871.9|187
1656681900000|2022-07-01 13:25:00|878.7|873.7|877.8|872.8|881.1|876.1|877.8|872.8|152
1656682200000|2022-07-01 13:30:00|877.9|872.9|877.5|872.5|878.7|873.7|876.2|871.2|244
1656682500000|2022-07-01 13:35:00|877.4|872.4|876.7|871.7|878.4|873.4|875.6|870.6|314
1656682800000|2022-07-01 13:40:00|876.8|871.8|875.7|870.7|877|872|875.1|870.1|267
1656683100000|2022-07-01 13:45:00|875.8|870.8|878.4|873.4|879.5|874.5|874.5|869.5|359
1656683400000|2022-07-01 13:50:00|878.5|873.5|880.6|875.6|881|876|878.4|873.4|234
1656683700000|2022-07-01 13:55:00|880.5|875.5|878.4|873.4|880.8|875.8|877.4|872.4|216
1656684000000|2022-07-01 14:00:00|878.7|873.7|879.3|874.3|882|877|877.2|872.2|518
1656684300000|2022-07-01 14:05:00|879.4|874.4|880.2|875.2|880.7|875.7|877.8|872.8|324
1656684600000|2022-07-01 14:10:00|880.3|875.3|880.6|875.6|881.8|876.8|878.9|873.9|309
1656684900000|2022-07-01 14:15:00|880.7|875.7|879.7|874.7|881.8|876.8|879|874|278
1656685200000|2022-07-01 14:20:00|879.6|874.6|879.7|874.7|880|875|877.3|872.3|241
1656685500000|2022-07-01 14:25:00|879.8|874.8|877.8|872.8|880|875|876.1|871.1|237
1656685800000|2022-07-01 14:30:00|877.9|872.9|878.6|873.6|878.9|873.9|876.6|871.6|208
1656686100000|2022-07-01 14:35:00|878.5|873.5|877.4|872.4|879|874|876.6|871.6|174
1656686400000|2022-07-01 14:40:00|877.3|872.3|880.5|875.5|880.6|875.6|876.5|871.5|235
1656686700000|2022-07-01 14:45:00|880.4|875.4|883.1|878.1|884.2|879.2|879.1|874.1|352
1656687000000|2022-07-01 14:50:00|883.2|878.2|881.9|876.9|883.5|878.5|881.4|876.4|333
1656687300000|2022-07-01 14:55:00|882|877|882.2|877.2|882.8|877.8|880.9|875.9|275
1656687600000|2022-07-01 15:00:00|882.3|877.3|882.3|877.3|883|878|881.6|876.6|278
1656687900000|2022-07-01 15:05:00|882.4|877.4|885.7|880.7|885.8|880.8|882.3|877.3|200
1656688200000|2022-07-01 15:10:00|885.6|880.6|886.5|881.5|888|883|885.3|880.3|191
1656688500000|2022-07-01 15:15:00|886.6|881.6|887.3|882.3|887.8|882.8|886.2|881.2|176
1656688800000|2022-07-01 15:20:00|887.1|882.1|888.5|883.5|891.6|886.6|887|882|207
1656689100000|2022-07-01 15:25:00|888.6|883.6|888.4|883.4|889.5|884.5|888.1|883.1|149
1656689400000|2022-07-01 15:30:00|888.5|883.5|888.1|883.1|889.6|884.6|887.7|882.7|195
1656689700000|2022-07-01 15:35:00|888.5|883.5|888.4|883.4|888.6|883.6|887.4|882.4|144
1656690000000|2022-07-01 15:40:00|888.3|883.3|888|883|889|884|887.8|882.8|196
1656690300000|2022-07-01 15:45:00|888.1|883.1|887.8|882.8|888.6|883.6|887.5|882.5|125
1656690600000|2022-07-01 15:50:00|887.7|882.7|887.3|882.3|887.8|882.8|886.3|881.3|138
1656690900000|2022-07-01 15:55:00|886.8|881.8|885.3|880.3|887.4|882.4|885.2|880.2|126
1656691200000|2022-07-01 16:00:00|885.4|880.4|885.6|880.6|886|881|884.5|879.5|180
1656691500000|2022-07-01 16:05:00|885.8|880.8|886.3|881.3|886.3|881.3|885.2|880.2|107
1656691800000|2022-07-01 16:10:00|886.2|881.2|885.1|880.1|886.3|881.3|884.5|879.5|127
1656692100000|2022-07-01 16:15:00|884.8|879.8|885.2|880.2|885.5|880.5|884.6|879.6|101
1656692400000|2022-07-01 16:20:00|885.1|880.1|885.5|880.5|885.9|880.9|883.5|878.5|132
1656692700000|2022-07-01 16:25:00|885.4|880.4|884.2|879.2|885.5|880.5|883.8|878.8|134
1656693000000|2022-07-01 16:30:00|884.3|879.3|885.1|880.1|885.3|880.3|884|879|81
1656693300000|2022-07-01 16:35:00|885.2|880.2|886.3|881.3|887.4|882.4|885.2|880.2|90
1656693600000|2022-07-01 16:40:00|886.2|881.2|885.5|880.5|886.9|881.9|885.4|880.4|125
1656693900000|2022-07-01 16:45:00|885.4|880.4|887|882|887.1|882.1|884.7|879.7|85
1656694200000|2022-07-01 16:50:00|887.1|882.1|886.6|881.6|887.2|882.2|886.4|881.4|76
1656694500000|2022-07-01 16:55:00|886.5|881.5|886|881|886.7|881.7|884.9|879.9|103
1656694800000|2022-07-01 17:00:00|886.1|881.1|888.7|883.7|889.7|884.7|886.1|881.1|147
1656695100000|2022-07-01 17:05:00|888.6|883.6|887.6|882.6|888.7|883.7|887.6|882.6|82
1656695400000|2022-07-01 17:10:00|887.5|882.5|889.2|884.2|889.3|884.3|887.5|882.5|99
1656695700000|2022-07-01 17:15:00|889.4|884.4|890.1|885.1|890.2|885.2|888.9|883.9|59
1656696000000|2022-07-01 17:20:00|890.2|885.2|889.9|884.9|890.9|885.9|889.8|884.8|113
1656696300000|2022-07-01 17:25:00|890|885|889.7|884.7|890.8|885.8|889.6|884.6|94
1656696600000|2022-07-01 17:30:00|889.9|884.9|890.7|885.7|890.8|885.8|889.8|884.8|91
1656696900000|2022-07-01 17:35:00|890.6|885.6|890.2|885.2|891|886|890.1|885.1|156
1656697200000|2022-07-01 17:40:00|890.3|885.3|890.4|885.4|891|886|889.2|884.2|120
1656697500000|2022-07-01 17:45:00|890.3|885.3|891|886|891.1|886.1|890.2|885.2|78
1656697800000|2022-07-01 17:50:00|890.9|885.9|891.5|886.5|892.3|887.3|890.9|885.9|61
1656698100000|2022-07-01 17:55:00|891.6|886.6|890.3|885.3|891.7|886.7|890.1|885.1|73
1656698400000|2022-07-01 18:00:00|890.4|885.4|890.6|885.6|890.9|885.9|890.3|885.3|34
1656698700000|2022-07-01 18:05:00|890.7|885.7|891.4|886.4|891.6|886.6|890.7|885.7|86
1656699000000|2022-07-01 18:10:00|891.5|886.5|892.9|887.9|893.1|888.1|891.5|886.5|40
1656699300000|2022-07-01 18:15:00|893.1|888.1|893.6|888.6|894|889|892.9|887.9|74
1656699600000|2022-07-01 18:20:00|893.8|888.8|893.9|888.9|894.2|889.2|893.4|888.4|72
1656699900000|2022-07-01 18:25:00|893.8|888.8|893.4|888.4|894.1|889.1|892.9|887.9|48
1656700200000|2022-07-01 18:30:00|893.3|888.3|892.6|887.6|893.4|888.4|892.6|887.6|33
1656700500000|2022-07-01 18:35:00|892.7|887.7|892.5|887.5|892.9|887.9|891.9|886.9|36
1656700800000|2022-07-01 18:40:00|892.8|887.8|893.1|888.1|893.6|888.6|892.5|887.5|47
1656701100000|2022-07-01 18:45:00|893.2|888.2|893.6|888.6|893.9|888.9|893.2|888.2|20
1656701400000|2022-07-01 18:50:00|893.7|888.7|892.3|887.3|893.7|888.7|892.2|887.2|45
1656701700000|2022-07-01 18:55:00|892.4|887.4|893.2|888.2|893.3|888.3|892.2|887.2|60
1656702000000|2022-07-01 19:00:00|893.3|888.3|891.9|886.9|893.4|888.4|891.7|886.7|60
1656702300000|2022-07-01 19:05:00|891.8|886.8|892.7|887.7|892.9|887.9|891.8|886.8|88
1656702600000|2022-07-01 19:10:00|892.8|887.8|892.6|887.6|892.9|887.9|892.4|887.4|63
1656702900000|2022-07-01 19:15:00|892.7|887.7|892.3|887.3|892.8|887.8|892.2|887.2|58
1656703200000|2022-07-01 19:20:00|892.5|887.5|891.6|886.6|892.5|887.5|891.5|886.5|145
1656703500000|2022-07-01 19:25:00|891.7|886.7|891.9|886.9|892|887|891.5|886.5|60
1656703800000|2022-07-01 19:30:00|892|887|892.2|887.2|892.4|887.4|891.8|886.8|55
1656704100000|2022-07-01 19:35:00|892.3|887.3|892|887|892.4|887.4|891.5|886.5|113
1656704400000|2022-07-01 19:40:00|892.4|887.4|892.5|887.5|892.6|887.6|892.2|887.2|44
1656704700000|2022-07-01 19:45:00|892.6|887.6|893.5|888.5|893.7|888.7|892.5|887.5|49
1656705000000|2022-07-01 19:50:00|893.4|888.4|893.1|888.1|893.5|888.5|892.4|887.4|82
1656705300000|2022-07-01 19:55:00|893|888|892.4|887.4|893.2|888.2|892|887|86
1656705600000|2022-07-01 20:00:00|892.3|887.3|893.6|888.6|893.9|888.9|892.3|887.3|75
1656705900000|2022-07-01 20:05:00|893.7|888.7|894.2|889.2|894.3|889.3|893.6|888.6|42
1656706200000|2022-07-01 20:10:00|894.1|889.1|894.1|889.1|894.2|889.2|893.6|888.6|19
1656706500000|2022-07-01 20:15:00|893.9|888.9|894.8|889.8|894.8|889.8|893.9|888.9|26
1656706800000|2022-07-01 20:20:00|894.7|889.7|893.6|888.6|894.7|889.7|893.6|888.6|18
1656707100000|2022-07-01 20:25:00|893.5|888.5|893.5|888.5|894|889|893.5|888.5|24
1656707400000|2022-07-01 20:30:00|893.4|888.4|893.5|888.5|893.7|888.7|893.3|888.3|21
1656707700000|2022-07-01 20:35:00|893.4|888.4|892.8|887.8|893.5|888.5|892.8|887.8|14
1656708000000|2022-07-01 20:40:00|892.9|887.9|892.9|887.9|893.4|888.4|892.4|887.4|22
1656708300000|2022-07-01 20:45:00|893.1|888.1|892.7|887.7|893.1|888.1|892.7|887.7|14
1656708600000|2022-07-01 20:50:00|892.7|887.7|896.3|885.3|896.3|887.7|891.9|884.8|6
1656708900000|2022-07-01 20:55:00|896.4|885.4|896.8|885.8|897.7|886.7|894.3|883.3|5
1656885600000|2022-07-03 22:00:00|898.6|887.6|894.6|889.6|898.8|890.6|894.5|886.2|62
1656885900000|2022-07-03 22:05:00|894.4|889.4|898.3|887.6|898.3|889.5|894.4|886.1|96
1656886200000|2022-07-03 22:10:00|898.4|889.2|898.4|887.6|900.1|889.3|897.8|887|87
1656886500000|2022-07-03 22:15:00|898.2|887.4|898.1|887.1|898.2|888.5|897.4|886.5|34
1656886800000|2022-07-03 22:20:00|898.2|888.5|896|891|898.2|891.8|893.1|887.1|58
1656887100000|2022-07-03 22:25:00|896.1|891.1|895.8|890.8|897.3|891.1|895.6|888.2|24
1656887400000|2022-07-03 22:30:00|897|888|895.8|890.8|897.2|891.1|895.6|888|51
1656887700000|2022-07-03 22:35:00|895.6|890.6|895.6|890.6|895.9|890.9|895.5|890.5|14
1656888000000|2022-07-03 22:40:00|895.7|890.7|895.8|890.8|897|890.9|895.6|888.7|9
1656888300000|2022-07-03 22:45:00|895.7|890.7|895.8|890.8|897.4|891.1|895.7|888.1|34
1656888600000|2022-07-03 22:50:00|895.7|890.7|895.9|890.9|897.3|891.1|895.7|888.1|14
1656888900000|2022-07-03 22:55:00|896|891|896.5|891.5|897.8|891.5|895.8|888.1|44
1656889200000|2022-07-03 23:00:00|896.4|891.4|896.1|891.1|897.5|891.4|895.9|888.6|18
1656889500000|2022-07-03 23:05:00|896|891|895.9|890.9|897.2|891.1|895|888.2|14
1656889800000|2022-07-03 23:10:00|896|891|895.9|890.9|897.2|891.1|894.5|888.3|31
1656890100000|2022-07-03 23:15:00|897.1|888.1|895.6|890.6|897.1|891.1|895.3|887.6|38
1656890400000|2022-07-03 23:20:00|895.8|890.8|896.7|891.7|897|892|895.6|890.6|24
1656890700000|2022-07-03 23:25:00|896.8|891.8|896|891|897.9|892.1|895.8|888.4|34
1656891000000|2022-07-03 23:30:00|895.9|890.9|894.8|889.8|896.4|890.9|894.8|887.3|44
1656891300000|2022-07-03 23:35:00|894.9|889.9|895.5|890.5|896.7|890.6|894.3|887.3|60
1656891600000|2022-07-03 23:40:00|895.6|890.6|894.7|889.7|896.7|891.3|894.7|887.4|50
1656891900000|2022-07-03 23:45:00|894.4|889.4|892.3|887.3|895.4|889.4|891.7|885.5|120
1656892200000|2022-07-03 23:50:00|892.2|887.2|892.2|887.2|893.8|887.9|891.6|885.2|74
1656892500000|2022-07-03 23:55:00|892|887|890.3|885.3|893.3|887.6|890.1|883|94
1656892800000|2022-07-04 00:00:00|890.2|885.2|892.3|887.3|893|888|890.2|885.2|128
1656893100000|2022-07-04 00:05:00|892.8|887.8|893.9|888.9|894|889|891.1|886.1|130
1656893400000|2022-07-04 00:10:00|894|889|894.3|889.3|894.4|889.4|893.3|888.3|130
1656893700000|2022-07-04 00:15:00|894.4|889.4|894.3|889.3|894.7|889.7|893|888|150
1656894000000|2022-07-04 00:20:00|894.2|889.2|894.1|889.1|894.5|889.5|893.7|888.7|49
1656894300000|2022-07-04 00:25:00|894|889|894.1|889.1|894.8|889.8|893.8|888.8|58
1656894600000|2022-07-04 00:30:00|894.4|889.4|894|889|895.1|890.1|893.5|888.5|74
1656894900000|2022-07-04 00:35:00|894.1|889.1|894|889|894.6|889.6|893.6|888.6|67
1656895200000|2022-07-04 00:40:00|893.9|888.9|893.2|888.2|894|889|893|888|77
1656895500000|2022-07-04 00:45:00|892.9|887.9|891.4|886.4|892.9|887.9|890.9|885.9|66
1656895800000|2022-07-04 00:50:00|891.3|886.3|890.7|885.7|891.4|886.4|890.7|885.7|92
1656896100000|2022-07-04 00:55:00|890.5|885.5|890.7|885.7|890.8|885.8|890.3|885.3|84
1656896400000|2022-07-04 01:00:00|890.5|885.5|890|885|891.1|886.1|889.7|884.7|113
1656896700000|2022-07-04 01:05:00|889.9|884.9|888.7|883.7|890.6|885.6|888.5|883.5|109
1656897000000|2022-07-04 01:10:00|888.8|883.8|889.5|884.5|889.7|884.7|888.2|883.2|103
1656897300000|2022-07-04 01:15:00|889.6|884.6|889.2|884.2|890.6|885.6|888.5|883.5|144
1656897600000|2022-07-04 01:20:00|889.1|884.1|887.5|882.5|889.2|884.2|886.9|881.9|94
1656897900000|2022-07-04 01:25:00|887.6|882.6|887.2|882.2|887.9|882.9|886.5|881.5|127
1656898200000|2022-07-04 01:30:00|887.3|882.3|886.7|881.7|887.9|882.9|885.8|880.8|140
1656898500000|2022-07-04 01:35:00|886.6|881.6|886.4|881.4|886.6|881.6|885.7|880.7|89
1656898800000|2022-07-04 01:40:00|886.5|881.5|889|884|889.4|884.4|886.4|881.4|215
1656899100000|2022-07-04 01:45:00|889.1|884.1|889.4|884.4|889.4|884.4|888|883|58
1656899400000|2022-07-04 01:50:00|889.2|884.2|889.3|884.3|889.6|884.6|888.7|883.7|159
1656899700000|2022-07-04 01:55:00|889.4|884.4|890.8|885.8|891.2|886.2|889.1|884.1|95
1656900000000|2022-07-04 02:00:00|890.7|885.7|891.8|886.8|893.1|888.1|890.6|885.6|135
1656900300000|2022-07-04 02:05:00|891.9|886.9|893.3|888.3|893.3|888.3|891.6|886.6|164
1656900600000|2022-07-04 02:10:00|893.4|888.4|893.1|888.1|893.5|888.5|892.6|887.6|90
1656900900000|2022-07-04 02:15:00|893|888|893.5|888.5|894.4|889.4|892.7|887.7|120
1656901200000|2022-07-04 02:20:00|893.4|888.4|893.3|888.3|893.7|888.7|892.7|887.7|99
1656901500000|2022-07-04 02:25:00|893.2|888.2|892.8|887.8|893.3|888.3|892.5|887.5|81
1656901800000|2022-07-04 02:30:00|893|888|892.5|887.5|893.3|888.3|892.2|887.2|93
1656902100000|2022-07-04 02:35:00|892.6|887.6|892.4|887.4|892.8|887.8|892.1|887.1|92
1656902400000|2022-07-04 02:40:00|892.5|887.5|892|887|893.4|888.4|891.9|886.9|85
1656902700000|2022-07-04 02:45:00|891.9|886.9|892.6|887.6|892.6|887.6|891.3|886.3|82
1656903000000|2022-07-04 02:50:00|892.7|887.7|892.1|887.1|893|888|892|887|48
1656903300000|2022-07-04 02:55:00|892.2|887.2|892|887|892.2|887.2|891.8|886.8|64
1656903600000|2022-07-04 03:00:00|892.3|887.3|892.2|887.2|892.3|887.3|890.9|885.9|46
1656903900000|2022-07-04 03:05:00|892.3|887.3|893.4|888.4|893.5|888.5|892.2|887.2|42
1656904200000|2022-07-04 03:10:00|893.3|888.3|893.6|888.6|893.8|888.8|893.1|888.1|42
1656904500000|2022-07-04 03:15:00|893.7|888.7|893.8|888.8|894|889|893.4|888.4|37
1656904800000|2022-07-04 03:20:00|893.7|888.7|893.4|888.4|893.8|888.8|893.1|888.1|24
1656905100000|2022-07-04 03:25:00|893.5|888.5|893.7|888.7|894.2|889.2|893.2|888.2|50
1656905400000|2022-07-04 03:30:00|893.8|888.8|893.7|888.7|893.8|888.8|893.4|888.4|39
1656905700000|2022-07-04 03:35:00|893.5|888.5|893.1|888.1|893.8|888.8|893|888|45
1656906000000|2022-07-04 03:40:00|893.2|888.2|893.3|888.3|893.4|888.4|893|888|49
1656906300000|2022-07-04 03:45:00|893.5|888.5|893.8|888.8|893.8|888.8|892.8|887.8|26
1656906600000|2022-07-04 03:50:00|893.7|888.7|894|889|894.2|889.2|893.6|888.6|45
1656906900000|2022-07-04 03:55:00|893.9|888.9|893.3|888.3|893.9|888.9|893.2|888.2|35
1656907200000|2022-07-04 04:00:00|893.1|888.1|893.2|888.2|893.8|888.8|893.1|888.1|47
1656907500000|2022-07-04 04:05:00|893.3|888.3|893.2|888.2|893.6|888.6|893.2|888.2|64
1656907800000|2022-07-04 04:10:00|893.3|888.3|893.4|888.4|893.5|888.5|893.1|888.1|32
1656908100000|2022-07-04 04:15:00|893.3|888.3|893.9|888.9|894|889|893.3|888.3|12
1656908400000|2022-07-04 04:20:00|893.8|888.8|894.2|889.2|894.4|889.4|893.4|888.4|43
1656908700000|2022-07-04 04:25:00|894.3|889.3|894.4|889.4|894.4|889.4|893.8|888.8|45
1656909000000|2022-07-04 04:30:00|894.3|889.3|893.7|888.7|894.3|889.3|893.7|888.7|39
1656909300000|2022-07-04 04:35:00|893.8|888.8|893.9|888.9|894.1|889.1|893.5|888.5|20
1656909600000|2022-07-04 04:40:00|894|889|894.3|889.3|894.4|889.4|893.9|888.9|18
1656909900000|2022-07-04 04:45:00|894.4|889.4|894.4|889.4|894.7|889.7|893.7|888.7|31
1656910200000|2022-07-04 04:50:00|894.5|889.5|895.1|890.1|895.1|890.1|894.4|889.4|33
1656910500000|2022-07-04 04:55:00|895.2|890.2|895.1|890.1|895.5|890.5|894.8|889.8|63
1656910800000|2022-07-04 05:00:00|895.2|890.2|895.3|890.3|895.8|890.8|894.8|889.8|64
1656911100000|2022-07-04 05:05:00|895.2|890.2|895.3|890.3|895.6|890.6|894.7|889.7|79
1656911400000|2022-07-04 05:10:00|895.4|890.4|896|891|896|891|895.1|890.1|38
1656911700000|2022-07-04 05:15:00|895.7|890.7|896|891|896.4|891.4|895|890|81
1656912000000|2022-07-04 05:20:00|895.9|890.9|895.8|890.8|896.3|891.3|895.4|890.4|64
1656912300000|2022-07-04 05:25:00|895.7|890.7|895.7|890.7|896.1|891.1|894.7|889.7|96
1656912600000|2022-07-04 05:30:00|895.8|890.8|897|892|897.2|892.2|895.4|890.4|96
1656912900000|2022-07-04 05:35:00|896.9|891.9|896.2|891.2|897.2|892.2|896.2|891.2|114
1656913200000|2022-07-04 05:40:00|896.5|891.5|896.7|891.7|896.9|891.9|896|891|103
1656913500000|2022-07-04 05:45:00|896.8|891.8|897.3|892.3|898|893|896.7|891.7|96
1656913800000|2022-07-04 05:50:00|897.2|892.2|897.5|892.5|897.6|892.6|896.6|891.6|44
1656914100000|2022-07-04 05:55:00|897.6|892.6|898.4|893.4|898.4|893.4|897.4|892.4|49
1656914400000|2022-07-04 06:00:00|898.3|893.3|897.6|892.6|898.3|893.3|897.5|892.5|78
1656914700000|2022-07-04 06:05:00|897.7|892.7|897.2|892.2|897.7|892.7|896.9|891.9|102
1656915000000|2022-07-04 06:10:00|897.1|892.1|897.4|892.4|897.6|892.6|896.7|891.7|60
1656915300000|2022-07-04 06:15:00|897.3|892.3|898.5|893.5|898.9|893.9|896.9|891.9|55
1656915600000|2022-07-04 06:20:00|898.6|893.6|896.8|891.8|898.6|893.6|896.8|891.8|67
1656915900000|2022-07-04 06:25:00|896.9|891.9|894.3|889.3|896.9|891.9|893.7|888.7|80
1656916200000|2022-07-04 06:30:00|894.4|889.4|893.5|888.5|894.9|889.9|892.1|887.1|91
1656916500000|2022-07-04 06:35:00|893.4|888.4|893.5|888.5|894.1|889.1|892.9|887.9|109
1656916800000|2022-07-04 06:40:00|893.4|888.4|894.8|889.8|894.8|889.8|893.1|888.1|75
1656917100000|2022-07-04 06:45:00|894.9|889.9|894.4|889.4|895.6|890.6|894.1|889.1|81
1656917400000|2022-07-04 06:50:00|894.2|889.2|893.8|888.8|894.6|889.6|893.4|888.4|79
1656917700000|2022-07-04 06:55:00|893.7|888.7|894|889|894|889|892.6|887.6|91
1656918000000|2022-07-04 07:00:00|893.9|888.9|891.4|886.4|894.7|889.7|890.8|885.8|142
1656918300000|2022-07-04 07:05:00|891.3|886.3|894.8|889.8|894.8|889.8|891.3|886.3|98
1656918600000|2022-07-04 07:10:00|895|890|894|889|895.3|890.3|893.9|888.9|70
1656918900000|2022-07-04 07:15:00|893.9|888.9|892|887|893.9|888.9|890.6|885.6|87
1656919200000|2022-07-04 07:20:00|891.9|886.9|890.4|885.4|893|888|890|885|90
1656919500000|2022-07-04 07:25:00|890.3|885.3|891.4|886.4|892.1|887.1|889.3|884.3|51
1656919800000|2022-07-04 07:30:00|891.5|886.5|889.9|884.9|891.5|886.5|889.8|884.8|28
1656920100000|2022-07-04 07:35:00|890.3|885.3|890.9|885.9|892|887|890.3|885.3|73
1656920400000|2022-07-04 07:40:00|890.8|885.8|890.3|885.3|891.4|886.4|889.8|884.8|47
1656920700000|2022-07-04 07:45:00|890.4|885.4|891.9|886.9|891.9|886.9|890.3|885.3|85
1656921000000|2022-07-04 07:50:00|891.8|886.8|891.1|886.1|891.8|886.8|890.9|885.9|38
1656921300000|2022-07-04 07:55:00|891.2|886.2|891.4|886.4|891.9|886.9|891.1|886.1|54
1656921600000|2022-07-04 08:00:00|891.2|886.2|889.6|884.6|891.2|886.2|889.6|884.6|70
1656921900000|2022-07-04 08:05:00|889.5|884.5|889.9|884.9|889.9|884.9|888.7|883.7|40
1656922200000|2022-07-04 08:10:00|889.7|884.7|890.2|885.2|890.2|885.2|889.3|884.3|38
1656922500000|2022-07-04 08:15:00|890.1|885.1|889.6|884.6|890.6|885.6|889.2|884.2|63
1656922800000|2022-07-04 08:20:00|889.5|884.5|888.4|883.4|889.6|884.6|888.1|883.1|42
1656923100000|2022-07-04 08:25:00|888.2|883.2|888.3|883.3|888.3|883.3|887.3|882.3|36
1656923400000|2022-07-04 08:30:00|888.2|883.2|889|884|889.2|884.2|888.2|883.2|47
1656923700000|2022-07-04 08:35:00|888.9|883.9|889.7|884.7|890.6|885.6|888.8|883.8|69
1656924000000|2022-07-04 08:40:00|889.8|884.8|889.4|884.4|890.1|885.1|888.6|883.6|69
1656924300000|2022-07-04 08:45:00|889.5|884.5|892|887|892|887|889.4|884.4|140
1656924600000|2022-07-04 08:50:00|891.9|886.9|893.1|888.1|893.5|888.5|891.8|886.8|110
1656924900000|2022-07-04 08:55:00|893.4|888.4|892.9|887.9|894|889|892.5|887.5|60
1656925200000|2022-07-04 09:00:00|892.8|887.8|892.4|887.4|892.8|887.8|892|887|69
1656925500000|2022-07-04 09:05:00|892.3|887.3|892.9|887.9|892.9|887.9|892.1|887.1|32
1656925800000|2022-07-04 09:10:00|893|888|893|888|893.1|888.1|892.3|887.3|71
1656926100000|2022-07-04 09:15:00|892.9|887.9|892.8|887.8|893.2|888.2|892.8|887.8|34
1656926400000|2022-07-04 09:20:00|892.7|887.7|892.7|887.7|892.8|887.8|892.1|887.1|27
1656926700000|2022-07-04 09:25:00|892.6|887.6|892.4|887.4|892.6|887.6|892.3|887.3|20
1656927000000|2022-07-04 09:30:00|892.5|887.5|894.1|889.1|894.4|889.4|891.8|886.8|172
1656927300000|2022-07-04 09:35:00|894|889|893.4|888.4|894.2|889.2|893|888|87
1656927600000|2022-07-04 09:40:00|893.2|888.2|892.4|887.4|893.2|888.2|892.2|887.2|43
1656927900000|2022-07-04 09:45:00|892.5|887.5|891.6|886.6|892.5|887.5|891.4|886.4|60
1656928200000|2022-07-04 09:50:00|891.7|886.7|893.2|888.2|893.2|888.2|891.7|886.7|47
1656928500000|2022-07-04 09:55:00|893.1|888.1|892.9|887.9|893.4|888.4|892.5|887.5|53
1656928800000|2022-07-04 10:00:00|892.8|887.8|892.9|887.9|892.9|887.9|892.5|887.5|72
1656929100000|2022-07-04 10:05:00|892.8|887.8|891.7|886.7|892.8|887.8|891.4|886.4|48
1656929400000|2022-07-04 10:10:00|891.6|886.6|888.8|883.8|891.6|886.6|888|883|37
1656929700000|2022-07-04 10:15:00|888.9|883.9|890.1|885.1|890.7|885.7|888.9|883.9|25
1656930000000|2022-07-04 10:20:00|889.9|884.9|890|885|890|885|889.7|884.7|18
1656930300000|2022-07-04 10:25:00|889.9|884.9|890|885|890|885|889.9|884.9|34
1656930600000|2022-07-04 10:30:00|890.1|885.1|890.5|885.5|890.5|885.5|889.9|884.9|21
1656930900000|2022-07-04 10:35:00|890.6|885.6|890.5|885.5|890.7|885.7|890.1|885.1|44
1656931200000|2022-07-04 10:40:00|890.3|885.3|890|885|890.5|885.5|890|885|13
1656931500000|2022-07-04 10:45:00|890.1|885.1|890.1|885.1|890.4|885.4|890|885|17
1656931800000|2022-07-04 10:50:00|890.2|885.2|887.7|882.7|890.2|885.2|887.5|882.5|26
1656932100000|2022-07-04 10:55:00|887.9|882.9|887.9|882.9|888.5|883.5|887.7|882.7|48
1656932400000|2022-07-04 11:00:00|888|883|888.5|883.5|888.8|883.8|887.9|882.9|33
1656932700000|2022-07-04 11:05:00|888.6|883.6|889.1|884.1|889.7|884.7|888.6|883.6|27
1656933000000|2022-07-04 11:10:00|889.2|884.2|889.5|884.5|889.5|884.5|888.7|883.7|22
1656933300000|2022-07-04 11:15:00|889.4|884.4|889.7|884.7|889.8|884.8|889.1|884.1|21
1656933600000|2022-07-04 11:20:00|889.6|884.6|889.9|884.9|890.1|885.1|889.5|884.5|34
1656933900000|2022-07-04 11:25:00|889.8|884.8|889.7|884.7|889.9|884.9|889.6|884.6|37
1656934200000|2022-07-04 11:30:00|889.6|884.6|889.6|884.6|889.9|884.9|889.5|884.5|37
1656934500000|2022-07-04 11:35:00|889.7|884.7|890|885|890.1|885.1|889.6|884.6|13
1656934800000|2022-07-04 11:40:00|889.9|884.9|889.7|884.7|890.1|885.1|889.7|884.7|61
1656935100000|2022-07-04 11:45:00|889.5|884.5|889.5|884.5|889.6|884.6|889.2|884.2|35
1656935400000|2022-07-04 11:50:00|889.6|884.6|889.8|884.8|889.8|884.8|889.2|884.2|35
1656935700000|2022-07-04 11:55:00|889.7|884.7|888.9|883.9|890|885|888.8|883.8|24
1656936000000|2022-07-04 12:00:00|889.1|884.1|889.7|884.7|889.9|884.9|887.7|882.7|126
1656936300000|2022-07-04 12:05:00|889.8|884.8|890.4|885.4|891.9|886.9|889.4|884.4|124
1656936600000|2022-07-04 12:10:00|890.5|885.5|890.5|885.5|892.1|887.7|889.5|885|68
1656936900000|2022-07-04 12:15:00|890.7|885.7|888.6|883.6|890.9|885.9|888.6|883.6|90
1656937200000|2022-07-04 12:20:00|888.5|883.5|889.7|884.7|889.7|884.7|888.3|883.3|78
1656937500000|2022-07-04 12:25:00|889.6|884.6|889.6|884.6|890|885|888.8|883.8|80
1656937800000|2022-07-04 12:30:00|889.5|884.5|890.7|885.7|891|886|888.5|883.5|67
1656938100000|2022-07-04 12:35:00|890.6|885.6|889.1|884.1|890.6|885.6|889|884|59
1656938400000|2022-07-04 12:40:00|889|884|890.4|885.4|890.5|885.5|888.6|883.6|61
1656938700000|2022-07-04 12:45:00|890.3|885.3|889.4|884.4|890.4|885.4|888.7|883.7|59
1656939000000|2022-07-04 12:50:00|889.1|884.1|889|884|889.9|884.9|888.8|883.8|69
1656939300000|2022-07-04 12:55:00|888.9|883.9|888.5|883.5|889.4|884.4|888.5|883.5|50
1656939600000|2022-07-04 13:00:00|889|884|889|884|890.8|885.8|888.8|883.8|129
1656939900000|2022-07-04 13:05:00|889.1|884.1|889.2|884.2|889.6|884.6|887.7|882.7|93
1656940200000|2022-07-04 13:10:00|889.1|884.1|889.3|884.3|889.8|884.8|888.5|883.5|104
1656940500000|2022-07-04 13:15:00|889.4|884.4|890.6|885.6|890.6|885.6|889.2|884.2|86
1656940800000|2022-07-04 13:20:00|890.4|885.4|891.2|886.2|891.2|886.2|890.2|885.2|52
1656941100000|2022-07-04 13:25:00|891|886|891|886|891.5|886.5|890.9|885.9|52
1656941400000|2022-07-04 13:30:00|891.1|886.1|891|886|891.2|886.2|890.5|885.5|58
1656941700000|2022-07-04 13:35:00|890.9|885.9|890.3|885.3|891.1|886.1|889.9|884.9|59
1656942000000|2022-07-04 13:40:00|890.1|885.1|890.5|885.5|890.7|885.7|890|885|91
1656942300000|2022-07-04 13:45:00|890.4|885.4|890.8|885.8|891|886|890.2|885.2|72
1656942600000|2022-07-04 13:50:00|890.7|885.7|890.9|885.9|891.4|886.4|890.7|885.7|69
1656942900000|2022-07-04 13:55:00|891|886|890.4|885.4|891.2|886.2|890.2|885.2|63
1656943200000|2022-07-04 14:00:00|890.7|885.7|891|886|891.2|886.2|890.5|885.5|123
1656943500000|2022-07-04 14:05:00|891.2|886.2|893.4|882.4|896.2|886.2|889.9|881.9|66
1656972000000|2022-07-04 22:00:00|897.5|886.5|895.1|890.1|897.9|890.4|894.7|886.5|36
1656972300000|2022-07-04 22:05:00|896.4|888.4|893.8|888.8|896.4|890.1|893.6|887.7|92
1656972600000|2022-07-04 22:10:00|893.6|888.6|894.5|889.5|896.7|890.3|893.6|887.8|47
1656972900000|2022-07-04 22:15:00|894.3|889.3|893.4|888.4|894.7|889.7|893.3|888.3|20
1656973200000|2022-07-04 22:20:00|893.1|888.1|893.5|888.5|893.8|888.8|892.9|887.9|30
1656973500000|2022-07-04 22:25:00|893.6|888.6|893.5|888.5|894.3|889.3|893.5|888.5|36
1656973800000|2022-07-04 22:30:00|893.6|888.6|893.5|888.5|894.2|889.2|893.4|888.4|16
1656974100000|2022-07-04 22:35:00|893.4|888.4|892.6|887.6|894.1|889.1|892.3|887.3|56
1656974400000|2022-07-04 22:40:00|892.5|887.5|892.5|887.5|892.7|887.7|892.4|887.4|12
1656974700000|2022-07-04 22:45:00|892.6|887.6|892.5|887.5|893.6|888.6|892|887|25
1656975000000|2022-07-04 22:50:00|892.8|887.8|892.3|887.3|893.3|888.3|892.2|887.2|38
1656975300000|2022-07-04 22:55:00|893.1|888.1|892.4|887.4|893.1|888.1|892.1|887.1|17
1656975600000|2022-07-04 23:00:00|892.5|887.5|893.4|888.4|893.4|888.4|892.4|887.4|22
1656975900000|2022-07-04 23:05:00|893.5|888.5|893.7|888.7|896|891|893.1|888.1|80
1656976200000|2022-07-04 23:10:00|893.9|888.9|893.6|888.6|894.9|889.9|893|888|52
1656976500000|2022-07-04 23:15:00|893.7|888.7|893.1|888.1|894.2|889.2|892.4|887.4|61
1656976800000|2022-07-04 23:20:00|893|888|892.9|887.9|894.7|889.7|892.8|887.8|63
1656977100000|2022-07-04 23:25:00|893|888|892.9|887.9|893.9|888.9|892.3|887.3|49
1656977400000|2022-07-04 23:30:00|893.1|888.1|893.1|888.1|893.7|888.7|892.5|887.5|46
1656977700000|2022-07-04 23:35:00|893|888|892.7|887.7|893.4|888.4|892.4|887.4|32
1656978000000|2022-07-04 23:40:00|894.5|889.5|892.8|887.8|894.5|889.5|892.3|887.3|74
1656978300000|2022-07-04 23:45:00|892.7|887.7|891.3|886.3|893.4|888.4|891|886|49
1656978600000|2022-07-04 23:50:00|891.4|886.4|892.3|887.3|894.3|888.7|891|886|65
1656978900000|2022-07-04 23:55:00|892.2|887.2|891.5|886.5|892.2|887.2|890.4|885.4|67
1656979200000|2022-07-05 00:00:00|891.6|886.6|888|883|893.3|887.1|888|883|217
1656979500000|2022-07-05 00:05:00|888.4|883.4|888.6|883.6|890|885|887.8|882.8|93
1656979800000|2022-07-05 00:10:00|888.4|883.4|889.2|884.2|890.3|885.3|888.3|883.3|88
1656980100000|2022-07-05 00:15:00|889.3|884.3|891|886|891.1|886.1|888.6|883.6|93
1656980400000|2022-07-05 00:20:00|890.9|885.9|889.9|884.9|890.9|885.9|888.9|883.9|60
1656980700000|2022-07-05 00:25:00|889.7|884.7|889.5|884.5|890|885|888.5|883.5|41
1656981000000|2022-07-05 00:30:00|889.6|884.6|888.8|883.8|889.6|884.6|887.9|882.9|52
1656981300000|2022-07-05 00:35:00|888.7|883.7|887.9|882.9|888.7|883.7|887.8|882.8|49
1656981600000|2022-07-05 00:40:00|888.4|883.4|889.3|884.3|889.3|884.3|888|883|52
1656981900000|2022-07-05 00:45:00|889.2|884.2|888.6|883.6|889.3|884.3|888.3|883.3|36
1656982200000|2022-07-05 00:50:00|888.5|883.5|888.5|883.5|888.8|883.8|888.1|883.1|30
1656982500000|2022-07-05 00:55:00|888.6|883.6|888.1|883.1|888.6|883.6|888|883|40
1656982800000|2022-07-05 01:00:00|888.5|883.5|888.1|883.1|889.4|884.4|888.1|883.1|107
1656983100000|2022-07-05 01:05:00|888.2|883.2|890.6|885.6|891.1|886.1|888.2|883.2|172
1656983400000|2022-07-05 01:10:00|890.7|885.7|890.2|885.2|891.1|886.1|890.1|885.1|100
1656983700000|2022-07-05 01:15:00|890.3|885.3|889.6|884.6|890.9|885.9|889.5|884.5|109
1656984000000|2022-07-05 01:20:00|889.5|884.5|889.6|884.6|889.7|884.7|889.1|884.1|64
1656984300000|2022-07-05 01:25:00|889.5|884.5|889.1|884.1|890.7|885.7|889|884|76
1656984600000|2022-07-05 01:30:00|889|884|889.6|884.6|890.1|885.1|889|884|96
1656984900000|2022-07-05 01:35:00|889.7|884.7|890.7|885.7|891.7|886.7|889.7|884.7|67
1656985200000|2022-07-05 01:40:00|890.6|885.6|891.5|886.5|891.5|886.5|890.2|885.2|41
1656985500000|2022-07-05 01:45:00|891.6|886.6|891.5|886.5|892.2|887.2|890.8|885.8|47
1656985800000|2022-07-05 01:50:00|891.6|886.6|891.3|886.3|891.9|886.9|890.7|885.7|61
1656986100000|2022-07-05 01:55:00|891.4|886.4|891.3|886.3|891.9|886.9|891|886|39
1656986400000|2022-07-05 02:00:00|891.1|886.1|890.7|885.7|891.6|886.6|890.3|885.3|65
1656986700000|2022-07-05 02:05:00|890.9|885.9|891|886|891.5|886.5|890.2|885.2|70
1656987000000|2022-07-05 02:10:00|891.1|886.1|891.9|886.9|892.2|887.2|890.9|885.9|57
1656987300000|2022-07-05 02:15:00|891.7|886.7|892|887|892.2|887.2|891.6|886.6|44
1656987600000|2022-07-05 02:20:00|892.1|887.1|892.3|887.3|892.3|887.3|891.9|886.9|66
1656987900000|2022-07-05 02:25:00|892.1|887.1|891.8|886.8|892.4|887.4|891.4|886.4|28
1656988200000|2022-07-05 02:30:00|891.7|886.7|890.4|885.4|891.7|886.7|890.4|885.4|68
1656988500000|2022-07-05 02:35:00|890.3|885.3|890.7|885.7|890.8|885.8|889.9|884.9|99
1656988800000|2022-07-05 02:40:00|890.6|885.6|890.5|885.5|890.7|885.7|890.1|885.1|38
1656989100000|2022-07-05 02:45:00|890.2|885.2|886.9|881.9|890.9|885.9|886.9|881.9|75
1656989400000|2022-07-05 02:50:00|886.8|881.8|889.6|884.6|890.4|885.4|886.3|881.3|65
1656989700000|2022-07-05 02:55:00|889.7|884.7|890.3|885.3|890.7|885.7|889.3|884.3|50
1656990000000|2022-07-05 03:00:00|890.2|885.2|890.9|885.9|891.1|886.1|889.9|884.9|78
1656990300000|2022-07-05 03:05:00|890.8|885.8|890.9|885.9|891|886|890.5|885.5|54
1656990600000|2022-07-05 03:10:00|890.8|885.8|890.6|885.6|891.1|886.1|890.5|885.5|49
1656990900000|2022-07-05 03:15:00|890.7|885.7|892|887|892.1|887.1|890.6|885.6|86
1656991200000|2022-07-05 03:20:00|891.9|886.9|891.1|886.1|892.2|887.2|890.7|885.7|65
1656991500000|2022-07-05 03:25:00|891.2|886.2|891|886|891.5|886.5|890.6|885.6|23
1656991800000|2022-07-05 03:30:00|890.9|885.9|891.1|886.1|891.5|886.5|890.9|885.9|21
1656992100000|2022-07-05 03:35:00|891.2|886.2|891.2|886.2|891.5|886.5|891.1|886.1|35
1656992400000|2022-07-05 03:40:00|890.9|885.9|891.1|886.1|891.4|886.4|890.7|885.7|36
1656992700000|2022-07-05 03:45:00|890.9|885.9|891.1|886.1|891.2|886.2|890.7|885.7|31
1656993000000|2022-07-05 03:50:00|891|886|890.5|885.5|891.1|886.1|890.5|885.5|15
1656993300000|2022-07-05 03:55:00|890.6|885.6|891|886|891.3|886.3|890.4|885.4|43
1656993600000|2022-07-05 04:00:00|890.8|885.8|891.3|886.3|891.3|886.3|890.6|885.6|21
1656993900000|2022-07-05 04:05:00|891.5|886.5|891.3|886.3|891.7|886.7|891|886|22
1656994200000|2022-07-05 04:10:00|891.4|886.4|891.7|886.7|891.8|886.8|891.2|886.2|16
1656994500000|2022-07-05 04:15:00|891.6|886.6|892.1|887.1|892.4|887.4|891.5|886.5|38
1656994800000|2022-07-05 04:20:00|892|887|892|887|892.4|887.4|891.7|886.7|37
1656995100000|2022-07-05 04:25:00|892.1|887.1|892.7|887.7|892.7|887.7|892|887|43
1656995400000|2022-07-05 04:30:00|892.5|887.5|891.7|886.7|892.5|887.5|891|886|74
1656995700000|2022-07-05 04:35:00|892|887|892.1|887.1|892.4|887.4|891.7|886.7|49
1656996000000|2022-07-05 04:40:00|892|887|892.7|887.7|892.7|887.7|892|887|35
1656996300000|2022-07-05 04:45:00|892.9|887.9|893.4|888.4|893.4|888.4|892.6|887.6|25
1656996600000|2022-07-05 04:50:00|893.3|888.3|892.9|887.9|893.4|888.4|892.9|887.9|22
1656996900000|2022-07-05 04:55:00|893|888|893|888|893.7|888.7|892.9|887.9|32
1656997200000|2022-07-05 05:00:00|892.9|887.9|893.3|888.3|893.4|888.4|892.5|887.5|52
1656997500000|2022-07-05 05:05:00|893.1|888.1|893.2|888.2|893.4|888.4|892.2|887.2|45
1656997800000|2022-07-05 05:10:00|893.1|888.1|892|887|893.6|888.6|891.9|886.9|75
1656998100000|2022-07-05 05:15:00|892.1|887.1|892.7|887.7|893.1|888.1|891.7|886.7|38
1656998400000|2022-07-05 05:20:00|892.5|887.5|892.8|887.8|892.9|887.9|892.5|887.5|17
1656998700000|2022-07-05 05:25:00|892.9|887.9|893.6|888.6|893.6|888.6|892.7|887.7|32
1656999000000|2022-07-05 05:30:00|893.5|888.5|893.2|888.2|893.5|888.5|892.6|887.6|35
1656999300000|2022-07-05 05:35:00|893.1|888.1|891.9|886.9|893.2|888.2|891.9|886.9|72
1656999600000|2022-07-05 05:40:00|891.8|886.8|890.8|885.8|891.9|886.9|890.6|885.6|68
1656999900000|2022-07-05 05:45:00|890.9|885.9|891.2|886.2|891.7|886.7|890.3|885.3|75
1657000200000|2022-07-05 05:50:00|891.1|886.1|891.2|886.2|891.5|886.5|890.9|885.9|33
1657000500000|2022-07-05 05:55:00|891.3|886.3|891.5|886.5|892|887|891.2|886.2|69
1657000800000|2022-07-05 06:00:00|891.4|886.4|891.6|886.6|891.8|886.8|890.7|885.7|45
1657001100000|2022-07-05 06:05:00|891.5|886.5|892.5|887.5|892.6|887.6|891.3|886.3|86
1657001400000|2022-07-05 06:10:00|892.4|887.4|891.6|886.6|892.8|887.8|891.3|886.3|68
1657001700000|2022-07-05 06:15:00|891.7|886.7|891.2|886.2|891.7|886.7|890.6|885.6|76
1657002000000|2022-07-05 06:20:00|891.1|886.1|890.1|885.1|891.2|886.2|890.1|885.1|72
1657002300000|2022-07-05 06:25:00|889.9|884.9|889|884|890.6|885.6|889|884|50
1657002600000|2022-07-05 06:30:00|888.9|883.9|886.7|881.7|889.1|884.1|886.7|881.7|93
1657002900000|2022-07-05 06:35:00|886.8|881.8|884.3|879.3|887.1|882.1|884.2|879.2|82
1657003200000|2022-07-05 06:40:00|884.2|879.2|884.7|879.7|885.6|880.6|883.8|878.8|90
1657003500000|2022-07-05 06:45:00|884.8|879.8|885.6|880.6|885.7|880.7|884.3|879.3|93
1657003800000|2022-07-05 06:50:00|885.8|880.8|884.8|879.8|886|881|884.5|879.5|92
1657004100000|2022-07-05 06:55:00|884.7|879.7|885.4|880.4|885.6|880.6|884.6|879.6|87
1657004400000|2022-07-05 07:00:00|885|880|884.5|879.5|886.3|881.3|884.4|879.4|117
1657004700000|2022-07-05 07:05:00|884.4|879.4|883.6|878.6|885.3|880.3|882.9|877.9|107
1657005000000|2022-07-05 07:10:00|883.8|878.8|884.8|879.8|884.8|879.8|883.1|878.1|134
1657005300000|2022-07-05 07:15:00|884.9|879.9|884.7|879.7|885|880|884|879|144
1657005600000|2022-07-05 07:20:00|884.1|879.1|884.3|879.3|885.2|880.2|883.7|878.7|112
1657005900000|2022-07-05 07:25:00|884.2|879.2|884.6|879.6|885.1|880.1|883.2|878.2|118
1657006200000|2022-07-05 07:30:00|884.5|879.5|885.3|880.3|885.3|880.3|882.9|877.9|110
1657006500000|2022-07-05 07:35:00|884.9|879.9|885.3|880.3|885.5|880.5|884.6|879.6|59
1657006800000|2022-07-05 07:40:00|885.2|880.2|881.8|876.8|885.3|880.3|881.8|876.8|95
1657007100000|2022-07-05 07:45:00|881.9|876.9|882.4|877.4|883.5|878.5|881.9|876.9|103
1657007400000|2022-07-05 07:50:00|882.3|877.3|879.8|874.8|882.3|877.3|879.5|874.5|101
1657007700000|2022-07-05 07:55:00|879.9|874.9|879.9|874.9|881.3|876.3|879.6|874.6|115
1657008000000|2022-07-05 08:00:00|879.8|874.8|880.8|875.8|881.1|876.1|878.9|873.9|105
1657008300000|2022-07-05 08:05:00|880.7|875.7|879.3|874.3|881.1|876.1|879.1|874.1|125
1657008600000|2022-07-05 08:10:00|879.4|874.4|879.4|874.4|879.7|874.7|878.6|873.6|170
1657008900000|2022-07-05 08:15:00|879.3|874.3|878|873|879.4|874.4|878|873|143
1657009200000|2022-07-05 08:20:00|877.8|872.8|878.2|873.2|878.3|873.3|877.7|872.7|93
1657009500000|2022-07-05 08:25:00|878.1|873.1|878.7|873.7|879.2|874.2|877.8|872.8|132
1657009800000|2022-07-05 08:30:00|878.5|873.5|880.1|875.1|880.4|875.4|877.9|872.9|187
1657010100000|2022-07-05 08:35:00|879.9|874.9|876.8|871.8|880.1|875.1|875.4|870.4|204
1657010400000|2022-07-05 08:40:00|876.9|871.9|877.4|872.4|877.7|872.7|876.7|871.7|120
1657010700000|2022-07-05 08:45:00|877.6|872.6|877.5|872.5|877.8|872.8|876.6|871.6|179
1657011000000|2022-07-05 08:50:00|877.4|872.4|875.8|870.8|877.4|872.4|875.1|870.1|132
1657011300000|2022-07-05 08:55:00|875.9|870.9|877.1|872.1|877.7|872.7|875.6|870.6|155
1657011600000|2022-07-05 09:00:00|877|872|877.9|872.9|878.3|873.3|876.8|871.8|111
1657011900000|2022-07-05 09:05:00|878.2|873.2|878.3|873.3|879.9|874.9|877.9|872.9|149
1657012200000|2022-07-05 09:10:00|878.4|873.4|880.5|875.5|881.2|876.2|878|873|135
1657012500000|2022-07-05 09:15:00|880.6|875.6|884|879|884.5|879.5|880.2|875.2|100
1657012800000|2022-07-05 09:20:00|884.1|879.1|885|880|885.7|880.7|883.9|878.9|154
1657013100000|2022-07-05 09:25:00|884.9|879.9|885|880|886.1|881.1|884.2|879.2|127
1657013400000|2022-07-05 09:30:00|884.9|879.9|883.8|878.8|885.5|880.5|883.1|878.1|143
1657013700000|2022-07-05 09:35:00|884|879|885.2|880.2|886.1|881.1|883.8|878.8|124
1657014000000|2022-07-05 09:40:00|885|880|884.1|879.1|885.4|880.4|883.3|878.3|80
1657014300000|2022-07-05 09:45:00|884|879|883.1|878.1|884|879|882.5|877.5|117
1657014600000|2022-07-05 09:50:00|882.9|877.9|883.8|878.8|883.9|878.9|881.9|876.9|103
1657014900000|2022-07-05 09:55:00|883.5|878.5|883.6|878.6|883.9|878.9|883|878|94
1657015200000|2022-07-05 10:00:00|883.5|878.5|883.6|878.6|884.1|879.1|883.4|878.4|43
1657015500000|2022-07-05 10:05:00|883.4|878.4|882.9|877.9|883.6|878.6|882.9|877.9|63
1657015800000|2022-07-05 10:10:00|882.8|877.8|883.2|878.2|883.8|878.8|882.6|877.6|119
1657016100000|2022-07-05 10:15:00|883.1|878.1|882.7|877.7|883.3|878.3|882.7|877.7|56
1657016400000|2022-07-05 10:20:00|882.6|877.6|881.8|876.8|883.7|878.7|881.8|876.8|55
1657016700000|2022-07-05 10:25:00|882.1|877.1|881.9|876.9|882.3|877.3|881.1|876.1|60
1657017000000|2022-07-05 10:30:00|882|877|881.4|876.4|882.2|877.2|880.7|875.7|58
1657017300000|2022-07-05 10:35:00|881.5|876.5|881.4|876.4|881.7|876.7|880.6|875.6|51
1657017600000|2022-07-05 10:40:00|881.2|876.2|880.1|875.1|881.3|876.3|879.6|874.6|62
1657017900000|2022-07-05 10:45:00|880|875|880.2|875.2|880.2|875.2|879.4|874.4|79
1657018200000|2022-07-05 10:50:00|880.1|875.1|880.1|875.1|880.2|875.2|879.9|874.9|98
1657018500000|2022-07-05 10:55:00|880|875|878.9|873.9|880|875|878.3|873.3|82
1657018800000|2022-07-05 11:00:00|878.8|873.8|878.8|873.8|879.2|874.2|878|873|96
1657019100000|2022-07-05 11:05:00|879|874|878.3|873.3|879.4|874.4|878.1|873.1|73
1657019400000|2022-07-05 11:10:00|878.4|873.4|878.1|873.1|878.7|873.7|878|873|99
1657019700000|2022-07-05 11:15:00|878|873|878.5|873.5|878.6|873.6|876.5|871.5|163
1657020000000|2022-07-05 11:20:00|878.6|873.6|878.2|873.2|879.1|874.1|877.9|872.9|133
1657020300000|2022-07-05 11:25:00|878.1|873.1|877.5|872.5|878.2|873.2|877.5|872.5|62
1657020600000|2022-07-05 11:30:00|877.6|872.6|878|873|878.3|873.3|877.2|872.2|121
1657020900000|2022-07-05 11:35:00|877.9|872.9|878.7|873.7|879.2|874.2|877.9|872.9|109
1657021200000|2022-07-05 11:40:00|878.8|873.8|877.9|872.9|879.1|874.1|876.9|871.9|128
1657021500000|2022-07-05 11:45:00|878.2|873.2|878.6|873.6|879|874|878.2|873.2|77
1657021800000|2022-07-05 11:50:00|878.5|873.5|877.1|872.1|878.5|873.5|877|872|80
1657022100000|2022-07-05 11:55:00|877|872|877.6|872.6|877.9|872.9|876.9|871.9|84
1657022400000|2022-07-05 12:00:00|877.7|872.7|877.3|872.3|877.8|872.8|875|870|202
1657022700000|2022-07-05 12:05:00|877.4|872.4|877.9|872.9|878|873|876.7|871.7|137
1657023000000|2022-07-05 12:10:00|877.8|872.8|876.9|871.9|878.6|873.6|876.4|871.4|176
1657023300000|2022-07-05 12:15:00|877|872|879.3|874.3|879.4|874.4|876.9|871.9|153
1657023600000|2022-07-05 12:20:00|878.7|873.7|875.2|870.2|878.7|873.7|875.1|870.1|216
1657023900000|2022-07-05 12:25:00|875.3|870.3|875.8|870.8|878.6|873.6|874.4|869.4|178
1657024200000|2022-07-05 12:30:00|875.7|870.7|875.1|870.1|877.1|872.1|873.9|868.9|247
1657024500000|2022-07-05 12:35:00|875.3|870.3|874.9|869.9|875.4|870.4|874|869|142
1657024800000|2022-07-05 12:40:00|874.8|869.8|873.5|868.5|875|870|873|868|146
1657025100000|2022-07-05 12:45:00|873.4|868.4|873.2|868.2|874.5|869.5|872.4|867.4|148
1657025400000|2022-07-05 12:50:00|873|868|870.7|865.7|873.9|868.9|869.6|864.6|153
1657025700000|2022-07-05 12:55:00|870.6|865.6|872.6|867.6|872.9|867.9|870.3|865.3|193
1657026000000|2022-07-05 13:00:00|872.4|867.4|870.1|865.1|872.5|867.5|869.2|864.2|286
1657026300000|2022-07-05 13:05:00|870.2|865.2|869.2|864.2|871.4|866.4|868.9|863.9|240
1657026600000|2022-07-05 13:10:00|869.3|864.3|869|864|870.2|865.2|867.1|862.1|189
1657026900000|2022-07-05 13:15:00|868.8|863.8|866.4|861.4|869.2|864.2|866.1|861.1|153
1657027200000|2022-07-05 13:20:00|866.3|861.3|865|860|868.4|863.4|865|860|245
1657027500000|2022-07-05 13:25:00|865.1|860.1|864.8|859.8|866.8|861.8|864.1|859.1|182
1657027800000|2022-07-05 13:30:00|865.7|860.7|864.2|859.2|865.7|860.7|863.2|858.2|273
1657028100000|2022-07-05 13:35:00|864.1|859.1|864.3|859.3|865.2|860.2|863.1|858.1|264
1657028400000|2022-07-05 13:40:00|864.5|859.5|862.8|857.8|866.3|861.3|862.8|857.8|372
1657028700000|2022-07-05 13:45:00|862.6|857.6|863.9|858.9|865.1|860.1|862.5|857.5|344
1657029000000|2022-07-05 13:50:00|863.8|858.8|861.9|856.9|864.6|859.6|861.7|856.7|243
1657029300000|2022-07-05 13:55:00|862|857|862.6|857.6|863.1|858.1|861.1|856.1|316
1657029600000|2022-07-05 14:00:00|862.5|857.5|862.6|857.6|863.3|858.3|861|856|385
1657029900000|2022-07-05 14:05:00|862.5|857.5|862.8|857.8|863.7|858.7|859.9|854.9|541
1657030200000|2022-07-05 14:10:00|862.9|857.9|867.9|862.9|869|864|862.4|857.4|464
1657030500000|2022-07-05 14:15:00|868|863|865.6|860.6|868.7|863.7|864.8|859.8|247
1657030800000|2022-07-05 14:20:00|865.7|860.7|866.7|861.7|867.5|862.5|863.9|858.9|203
1657031100000|2022-07-05 14:25:00|866.8|861.8|864.9|859.9|866.9|861.9|864.7|859.7|275
1657031400000|2022-07-05 14:30:00|865.1|860.1|868.6|863.6|868.7|863.7|864.6|859.6|212
1657031700000|2022-07-05 14:35:00|868.5|863.5|871.5|866.5|871.7|866.7|867.7|862.7|217
1657032000000|2022-07-05 14:40:00|871.4|866.4|868.1|863.1|873.2|868.2|868.1|863.1|194
1657032300000|2022-07-05 14:45:00|868.3|863.3|866.7|861.7|868.4|863.4|865.8|860.8|248
1657032600000|2022-07-05 14:50:00|867|862|868.8|863.8|870.3|865.3|866|861|345
1657032900000|2022-07-05 14:55:00|868.7|863.7|869.9|864.9|871.7|866.7|868.3|863.3|214
1657033200000|2022-07-05 15:00:00|870.3|865.3|870.1|865.1|872.4|867.4|869.8|864.8|217
1657033500000|2022-07-05 15:05:00|870.2|865.2|868.9|863.9|870.5|865.5|868.7|863.7|258
1657033800000|2022-07-05 15:10:00|869.1|864.1|868.3|863.3|870|865|867|862|302
1657034100000|2022-07-05 15:15:00|868.4|863.4|869.7|864.7|870.5|865.5|868.2|863.2|245
1657034400000|2022-07-05 15:20:00|869.9|864.9|868.7|863.7|871.2|866.2|868.2|863.2|214
1657034700000|2022-07-05 15:25:00|868.6|863.6|868.6|863.6|869.5|864.5|867.5|862.5|334
1657035000000|2022-07-05 15:30:00|868.5|863.5|869.6|864.6|870.9|865.9|868.5|863.5|240
1657035300000|2022-07-05 15:35:00|869.5|864.5|866.8|861.8|869.6|864.6|866.2|861.2|253
1657035600000|2022-07-05 15:40:00|866.7|861.7|868.5|863.5|869.8|864.8|866.7|861.7|155
1657035900000|2022-07-05 15:45:00|868.6|863.6|870.1|865.1|871.3|866.3|868.6|863.6|152
1657036200000|2022-07-05 15:50:00|870.2|865.2|872.3|867.3|872.6|867.6|870.1|865.1|84
1657036500000|2022-07-05 15:55:00|872.2|867.2|872.5|867.5|874.4|869.4|872|867|110
1657036800000|2022-07-05 16:00:00|872.6|867.6|871.9|866.9|874.2|869.2|871.5|866.5|124
1657037100000|2022-07-05 16:05:00|872|867|874|869|874|869|871.4|866.4|75
1657037400000|2022-07-05 16:10:00|873.9|868.9|871.2|866.2|875|870|870.9|865.9|108
1657037700000|2022-07-05 16:15:00|871.5|866.5|871.2|866.2|872.1|867.1|871.2|866.2|77
1657038000000|2022-07-05 16:20:00|871.3|866.3|874.1|869.1|874.6|869.6|871.3|866.3|100
1657038300000|2022-07-05 16:25:00|874.2|869.2|873.9|868.9|874.2|869.2|873.2|868.2|70
1657038600000|2022-07-05 16:30:00|873.8|868.8|872.5|867.5|875.2|870.2|872.2|867.2|62
1657038900000|2022-07-05 16:35:00|872.4|867.4|872.2|867.2|872.4|867.4|871.9|866.9|89
1657039200000|2022-07-05 16:40:00|872.1|867.1|871|866|872.2|867.2|870.4|865.4|101
1657039500000|2022-07-05 16:45:00|870.8|865.8|869.8|864.8|871|866|869.5|864.5|103
1657039800000|2022-07-05 16:50:00|869.4|864.4|870.6|865.6|870.9|865.9|868.9|863.9|141
1657040100000|2022-07-05 16:55:00|870.8|865.8|871.5|866.5|871.8|866.8|870|865|155
1657040400000|2022-07-05 17:00:00|871.6|866.6|868.1|863.1|871.8|866.8|867.9|862.9|144
1657040700000|2022-07-05 17:05:00|868.2|863.2|866.5|861.5|868.2|863.2|866.1|861.1|86
1657041000000|2022-07-05 17:10:00|866.6|861.6|868|863|868.2|863.2|866.5|861.5|88
1657041300000|2022-07-05 17:15:00|868.2|863.2|867.9|862.9|868.8|863.8|867.7|862.7|129
1657041600000|2022-07-05 17:20:00|867.8|862.8|867.3|862.3|868.3|863.3|867.3|862.3|55
1657041900000|2022-07-05 17:25:00|867.4|862.4|866.1|861.1|867.4|862.4|865.7|860.7|104
1657042200000|2022-07-05 17:30:00|866.2|861.2|866.6|861.6|867|862|865.7|860.7|160
1657042500000|2022-07-05 17:35:00|866.7|861.7|868.9|863.9|868.9|863.9|866.6|861.6|125
1657042800000|2022-07-05 17:40:00|868.8|863.8|869.7|864.7|870|865|868.2|863.2|254
1657043100000|2022-07-05 17:45:00|870|865|869|864|870|865|868.5|863.5|161
1657043400000|2022-07-05 17:50:00|868.9|863.9|869.2|864.2|869.8|864.8|868.8|863.8|139
1657043700000|2022-07-05 17:55:00|869.1|864.1|868.8|863.8|869.4|864.4|868.3|863.3|171
1657044000000|2022-07-05 18:00:00|868.9|863.9|869.8|864.8|869.8|864.8|868.6|863.6|104
1657044300000|2022-07-05 18:05:00|869.9|864.9|869.4|864.4|870.2|865.2|869.1|864.1|99
1657044600000|2022-07-05 18:10:00|869.3|864.3|869.7|864.7|870|865|869.1|864.1|187
1657044900000|2022-07-05 18:15:00|869.8|864.8|869.8|864.8|870.1|865.1|869.3|864.3|132
1657045200000|2022-07-05 18:20:00|869.9|864.9|870.6|865.6|870.6|865.6|869.5|864.5|165
1657045500000|2022-07-05 18:25:00|870.4|865.4|871.8|866.8|872.2|867.2|869.7|864.7|235
1657045800000|2022-07-05 18:30:00|872|867|870.8|865.8|872.1|867.1|869.9|864.9|162
1657046100000|2022-07-05 18:35:00|870.9|865.9|870.4|865.4|871.1|866.1|870.3|865.3|102
1657046400000|2022-07-05 18:40:00|870.7|865.7|872|867|872.1|867.1|870.7|865.7|110
1657046700000|2022-07-05 18:45:00|871.9|866.9|871.6|866.6|872.9|867.9|871.5|866.5|117
1657047000000|2022-07-05 18:50:00|871.7|866.7|871.9|866.9|872.2|867.2|871.6|866.6|73
1657047300000|2022-07-05 18:55:00|872.2|867.2|870.9|865.9|872.3|867.3|870.9|865.9|90
1657047600000|2022-07-05 19:00:00|871|866|871.9|866.9|871.9|866.9|870.6|865.6|101
1657047900000|2022-07-05 19:05:00|872|867|873.3|868.3|873.3|868.3|872|867|93
1657048200000|2022-07-05 19:10:00|873.4|868.4|872.6|867.6|873.6|868.6|872.5|867.5|68
1657048500000|2022-07-05 19:15:00|872.7|867.7|872.1|867.1|873.6|868.6|872|867|95
1657048800000|2022-07-05 19:20:00|872.2|867.2|872.3|867.3|873.1|868.1|872.2|867.2|63
1657049100000|2022-07-05 19:25:00|872.2|867.2|872.3|867.3|872.9|867.9|872.1|867.1|91
1657049400000|2022-07-05 19:30:00|872.2|867.2|871.8|866.8|872.8|867.8|871.8|866.8|147
1657049700000|2022-07-05 19:35:00|871.9|866.9|871.8|866.8|871.9|866.9|871.5|866.5|176
1657050000000|2022-07-05 19:40:00|872|867|872.7|867.7|872.7|867.7|872|867|128
1657050300000|2022-07-05 19:45:00|872.6|867.6|872.8|867.8|872.8|867.8|872.4|867.4|33
1657050600000|2022-07-05 19:50:00|872.9|867.9|872.5|867.5|873.3|868.3|872.2|867.2|90
1657050900000|2022-07-05 19:55:00|872.4|867.4|872.9|867.9|873|868|872.4|867.4|97
1657051200000|2022-07-05 20:00:00|873|868|873.2|868.2|873.4|868.4|872.8|867.8|59
1657051500000|2022-07-05 20:05:00|873.1|868.1|872.7|867.7|873.2|868.2|872.6|867.6|32
1657051800000|2022-07-05 20:10:00|872.9|867.9|872.8|867.8|873.3|868.3|872.7|867.7|26
1657052100000|2022-07-05 20:15:00|872.9|867.9|872.8|867.8|873|868|872.6|867.6|61
1657052400000|2022-07-05 20:20:00|872.9|867.9|872.5|867.5|873|868|872.5|867.5|16
1657052700000|2022-07-05 20:25:00|872.7|867.7|872.1|867.1|872.7|867.7|872|867|22
1657053000000|2022-07-05 20:30:00|872.3|867.3|873.1|868.1|873.1|868.1|872.3|867.3|9
1657053300000|2022-07-05 20:35:00|873.3|868.3|873|868|873.4|868.4|872.9|867.9|35
1657053600000|2022-07-05 20:40:00|873.1|868.1|873|868|873.2|868.2|872.7|867.7|19
1657053900000|2022-07-05 20:45:00|873.1|868.1|872.3|867.3|873.1|868.1|872.2|867.2|30
1657054200000|2022-07-05 20:50:00|872.2|867.2|871.8|866.8|872.6|867.6|871.5|866.5|48
1657054500000|2022-07-05 20:55:00|871.9|866.9|875|864|875.2|867.5|871.7|861.4|55
1657058400000|2022-07-05 22:00:00|876.6|865.6|874|869|878|870.6|873.9|865.5|85
1657058700000|2022-07-05 22:05:00|873.9|868.9|874.1|869.1|875.9|870.9|873.9|868.9|95
1657059000000|2022-07-05 22:10:00|874|869|874.2|869.2|875.7|870.7|874|869|46
1657059300000|2022-07-05 22:15:00|874.5|869.5|873.9|868.9|874.9|869.9|873.8|868.8|62
1657059600000|2022-07-05 22:20:00|873.8|868.8|873.8|868.8|875.4|870.4|873.6|868.6|63
1657059900000|2022-07-05 22:25:00|873.7|868.7|873.8|868.8|875.1|870.1|873.7|868.7|58
1657060200000|2022-07-05 22:30:00|873.9|868.9|874.3|869.3|875|870|873.7|868.7|47
1657060500000|2022-07-05 22:35:00|874.4|869.4|874.2|869.2|875.6|870.6|873.9|868.9|45
1657060800000|2022-07-05 22:40:00|874.1|869.1|874|869|874.6|869.6|873.8|868.8|53
1657061100000|2022-07-05 22:45:00|873.9|868.9|874|869|874.5|869.5|873.6|868.6|35
1657061400000|2022-07-05 22:50:00|874.1|869.1|873.9|868.9|874.6|869.6|873.8|868.8|26
1657061700000|2022-07-05 22:55:00|874|869|873.7|868.7|874.3|869.3|873.5|868.5|30
1657062000000|2022-07-05 23:00:00|873.6|868.6|873.4|868.4|875|870|873.4|868.4|21
1657062300000|2022-07-05 23:05:00|873.3|868.3|873.5|868.5|874|869|873.3|868.3|26
1657062600000|2022-07-05 23:10:00|873.4|868.4|873.2|868.2|874.1|869.1|873.2|868.2|33
1657062900000|2022-07-05 23:15:00|873.3|868.3|872.7|867.7|874.4|869.4|872.7|867.7|40
1657063200000|2022-07-05 23:20:00|872.9|867.9|872.9|867.9|873.9|868.9|872.5|867.5|28
1657063500000|2022-07-05 23:25:00|873.1|868.1|872.1|867.1|874|869|872|867|70
1657063800000|2022-07-05 23:30:00|872|867|871.4|866.4|873.3|868.3|871.4|866.4|61
1657064100000|2022-07-05 23:35:00|871.3|866.3|871.7|866.7|872.2|867.2|871.3|866.3|27
1657064400000|2022-07-05 23:40:00|871.5|866.5|872|867|873.3|868.3|871.5|866.5|26
1657064700000|2022-07-05 23:45:00|871.9|866.9|872.1|867.1|873.4|868.4|871.8|866.8|98
1657065000000|2022-07-05 23:50:00|872.4|867.4|871.5|866.5|872.9|867.9|871.2|866.2|79
1657065300000|2022-07-05 23:55:00|871.4|866.4|871.9|866.9|873|868|871.1|866.1|62
1657065600000|2022-07-06 00:00:00|872|867|871.5|866.5|873.3|868.3|870.8|865.8|201
1657065900000|2022-07-06 00:05:00|871.6|866.6|872.4|867.4|873.7|868.7|871.4|866.4|120
1657066200000|2022-07-06 00:10:00|872.6|867.6|872.8|867.8|873.8|868.8|872.2|867.2|79
1657066500000|2022-07-06 00:15:00|872.6|867.6|873.3|868.3|873.3|868.3|872.2|867.2|86
1657066800000|2022-07-06 00:20:00|873.2|868.2|872.9|867.9|873.2|868.2|872.5|867.5|88
1657067100000|2022-07-06 00:25:00|873|868|874.2|869.2|874.2|869.2|872.8|867.8|50
1657067400000|2022-07-06 00:30:00|874.1|869.1|874.3|869.3|874.7|869.7|874|869|26
1657067700000|2022-07-06 00:35:00|874.2|869.2|873.5|868.5|874.5|869.5|873.3|868.3|46
1657068000000|2022-07-06 00:40:00|873.6|868.6|874.1|869.1|874.2|869.2|873.4|868.4|66
1657068300000|2022-07-06 00:45:00|874.2|869.2|874|869|874.4|869.4|873.5|868.5|96
1657068600000|2022-07-06 00:50:00|874.1|869.1|873.3|868.3|874.6|869.6|872.9|867.9|59
1657068900000|2022-07-06 00:55:00|873.2|868.2|873.7|868.7|873.7|868.7|873.1|868.1|57
1657069200000|2022-07-06 01:00:00|873.6|868.6|876|871|876|871|873.6|868.6|97
1657069500000|2022-07-06 01:05:00|875.9|870.9|875.9|870.9|876.3|871.3|874.7|869.7|143
1657069800000|2022-07-06 01:10:00|875.8|870.8|875.6|870.6|875.9|870.9|875.2|870.2|67
1657070100000|2022-07-06 01:15:00|875.5|870.5|875.2|870.2|875.7|870.7|874.1|869.1|97
1657070400000|2022-07-06 01:20:00|875.3|870.3|873.8|868.8|875.6|870.6|873.8|868.8|118
1657070700000|2022-07-06 01:25:00|873.9|868.9|872.6|867.6|874.1|869.1|872.5|867.5|152
1657071000000|2022-07-06 01:30:00|872.7|867.7|872|867|873.2|868.2|871.9|866.9|166
1657071300000|2022-07-06 01:35:00|872.1|867.1|872|867|872.9|867.9|871.6|866.6|129
1657071600000|2022-07-06 01:40:00|871.9|866.9|870.3|865.3|872.1|867.1|870|865|160
1657071900000|2022-07-06 01:45:00|870.2|865.2|870.9|865.9|871.1|866.1|870.2|865.2|123
1657072200000|2022-07-06 01:50:00|870.7|865.7|868.8|863.8|870.8|865.8|868.8|863.8|140
1657072500000|2022-07-06 01:55:00|868.7|863.7|866.8|861.8|869|864|866.8|861.8|111
1657072800000|2022-07-06 02:00:00|866.9|861.9|869.2|864.2|870.4|865.4|866.8|861.8|153
1657073100000|2022-07-06 02:05:00|869|864|868.3|863.3|870|865|868.1|863.1|143
1657073400000|2022-07-06 02:10:00|868.2|863.2|868.6|863.6|869.1|864.1|867.6|862.6|135
1657073700000|2022-07-06 02:15:00|868.8|863.8|869.1|864.1|869.1|864.1|868.4|863.4|105
1657074000000|2022-07-06 02:20:00|869.2|864.2|868.6|863.6|869.4|864.4|868.5|863.5|70
1657074300000|2022-07-06 02:25:00|868.7|863.7|868.7|863.7|868.8|863.8|868|863|120
1657074600000|2022-07-06 02:30:00|868.6|863.6|869.8|864.8|870.3|865.3|868.1|863.1|159
1657074900000|2022-07-06 02:35:00|869.7|864.7|869.1|864.1|870.1|865.1|869.1|864.1|74
1657075200000|2022-07-06 02:40:00|868.9|863.9|868.2|863.2|869.1|864.1|867.8|862.8|93
1657075500000|2022-07-06 02:45:00|868|863|868.6|863.6|869.2|864.2|868|863|97
1657075800000|2022-07-06 02:50:00|868.3|863.3|868.8|863.8|869.5|864.5|868.3|863.3|89
1657076100000|2022-07-06 02:55:00|868.9|863.9|869.2|864.2|869.7|864.7|868.7|863.7|85
1657076400000|2022-07-06 03:00:00|869.3|864.3|869.7|864.7|870.1|865.1|869|864|65
1657076700000|2022-07-06 03:05:00|869.6|864.6|868.9|863.9|869.7|864.7|868.7|863.7|91
1657077000000|2022-07-06 03:10:00|869|864|869.2|864.2|869.5|864.5|868.5|863.5|94
1657077300000|2022-07-06 03:15:00|869.1|864.1|870.2|865.2|870.5|865.5|868.6|863.6|108
1657077600000|2022-07-06 03:20:00|870.1|865.1|868.7|863.7|870.1|865.1|868.6|863.6|59
1657077900000|2022-07-06 03:25:00|868.8|863.8|868.8|863.8|869.5|864.5|868.6|863.6|37
1657078200000|2022-07-06 03:30:00|868.7|863.7|869.1|864.1|869.3|864.3|868.7|863.7|24
1657078500000|2022-07-06 03:35:00|869|864|869|864|869.5|864.5|868.7|863.7|22
1657078800000|2022-07-06 03:40:00|868.9|863.9|869.9|864.9|870.1|865.1|868.9|863.9|43
1657079100000|2022-07-06 03:45:00|870|865|870.4|865.4|870.7|865.7|869.7|864.7|43
1657079400000|2022-07-06 03:50:00|870.5|865.5|870.1|865.1|870.5|865.5|870.1|865.1|56
1657079700000|2022-07-06 03:55:00|870|865|870.8|865.8|871.1|866.1|869.8|864.8|29
1657080000000|2022-07-06 04:00:00|870.7|865.7|870.4|865.4|870.9|865.9|870.4|865.4|69
1657080300000|2022-07-06 04:05:00|870.3|865.3|869.7|864.7|870.5|865.5|869.5|864.5|67
1657080600000|2022-07-06 04:10:00|870|865|870.2|865.2|871|866|869.9|864.9|56
1657080900000|2022-07-06 04:15:00|870.1|865.1|870.4|865.4|870.6|865.6|869.9|864.9|35
1657081200000|2022-07-06 04:20:00|870.3|865.3|869.9|864.9|870.5|865.5|869.9|864.9|29
1657081500000|2022-07-06 04:25:00|870|865|869.3|864.3|870|865|869.3|864.3|40
1657081800000|2022-07-06 04:30:00|869.2|864.2|869.4|864.4|870|865|868.2|863.2|123
1657082100000|2022-07-06 04:35:00|869.3|864.3|869.8|864.8|870|865|869.2|864.2|50
1657082400000|2022-07-06 04:40:00|870|865|869.2|864.2|870.3|865.3|869|864|64
1657082700000|2022-07-06 04:45:00|869.1|864.1|869|864|870.3|865.3|869|864|93
1657083000000|2022-07-06 04:50:00|869.1|864.1|868.7|863.7|869.3|864.3|868.5|863.5|131
1657083300000|2022-07-06 04:55:00|868.8|863.8|869.3|864.3|869.8|864.8|868.8|863.8|81
1657083600000|2022-07-06 05:00:00|869.2|864.2|868.8|863.8|869.7|864.7|868.7|863.7|70
1657083900000|2022-07-06 05:05:00|868.7|863.7|867.9|862.9|869|864|867.9|862.9|47
1657084200000|2022-07-06 05:10:00|868|863|867.4|862.4|868.4|863.4|867.2|862.2|72
1657084500000|2022-07-06 05:15:00|867.3|862.3|866.4|861.4|867.3|862.3|866.3|861.3|73
1657084800000|2022-07-06 05:20:00|866.3|861.3|865.7|860.7|866.9|861.9|865.6|860.6|60
1657085100000|2022-07-06 05:25:00|865.8|860.8|865.4|860.4|866.9|861.9|864.9|859.9|101
1657085400000|2022-07-06 05:30:00|865.3|860.3|864.2|859.2|866.3|861.3|863.6|858.6|228
1657085700000|2022-07-06 05:35:00|864.1|859.1|861.9|856.9|864.8|859.8|860.8|855.8|225
1657086000000|2022-07-06 05:40:00|861.8|856.8|864.7|859.7|865.3|860.3|861.8|856.8|211
1657086300000|2022-07-06 05:45:00|864.8|859.8|863.2|858.2|865.9|860.9|863.1|858.1|129
1657086600000|2022-07-06 05:50:00|863.3|858.3|861|856|863.6|858.6|860.1|855.1|167
1657086900000|2022-07-06 05:55:00|861.1|856.1|860.1|855.1|862.1|857.1|859.8|854.8|195
1657087200000|2022-07-06 06:00:00|860.2|855.2|859.3|854.3|863.2|858.2|859.3|854.3|222
1657087500000|2022-07-06 06:05:00|859.2|854.2|858.4|853.4|859.6|854.6|857.6|852.6|220
1657087800000|2022-07-06 06:10:00|858.5|853.5|860.9|855.9|860.9|855.9|858.1|853.1|229
1657088100000|2022-07-06 06:15:00|860.8|855.8|862.1|857.1|862.7|857.7|860.8|855.8|187
1657088400000|2022-07-06 06:20:00|862.2|857.2|863.5|858.5|864.2|859.2|862.1|857.1|136
1657088700000|2022-07-06 06:25:00|863.1|858.1|863.5|858.5|863.9|858.9|862|857|159
1657089000000|2022-07-06 06:30:00|863.4|858.4|864.1|859.1|864.5|859.5|862.9|857.9|169
1657089300000|2022-07-06 06:35:00|864.3|859.3|865.4|860.4|865.5|860.5|863.7|858.7|135
1657089600000|2022-07-06 06:40:00|865.3|860.3|867.2|862.2|867.7|862.7|865.1|860.1|139
1657089900000|2022-07-06 06:45:00|867.3|862.3|868|863|868|863|866.7|861.7|147
1657090200000|2022-07-06 06:50:00|868.1|863.1|868.7|863.7|869|864|867.6|862.6|168
1657090500000|2022-07-06 06:55:00|868.8|863.8|869|864|870.4|865.4|868.7|863.7|178
1657090800000|2022-07-06 07:00:00|869.2|864.2|870.2|865.2|870.9|865.9|869|864|163
1657091100000|2022-07-06 07:05:00|870.1|865.1|870.7|865.7|870.9|865.9|868.4|863.4|184
1657091400000|2022-07-06 07:10:00|870.6|865.6|870|865|870.8|865.8|869.5|864.5|88
1657091700000|2022-07-06 07:15:00|869.9|864.9|870.3|865.3|870.7|865.7|869.9|864.9|95
1657092000000|2022-07-06 07:20:00|870.4|865.4|873.2|868.2|873.7|868.7|870.3|865.3|99
1657092300000|2022-07-06 07:25:00|873.1|868.1|873.7|868.7|874.1|869.1|873|868|111
1657092600000|2022-07-06 07:30:00|873.4|868.4|871.8|866.8|873.8|868.8|871.3|866.3|137
1657092900000|2022-07-06 07:35:00|871.7|866.7|872.5|867.5|872.7|867.7|871.5|866.5|98
1657093200000|2022-07-06 07:40:00|872.4|867.4|872.8|867.8|874.3|869.3|872.4|867.4|131
1657093500000|2022-07-06 07:45:00|872.7|867.7|872.2|867.2|873.1|868.1|871.4|866.4|105
1657093800000|2022-07-06 07:50:00|872|867|871.5|866.5|873.8|868.8|871.5|866.5|110
1657094100000|2022-07-06 07:55:00|871.6|866.6|870|865|871.7|866.7|869.7|864.7|103
1657094400000|2022-07-06 08:00:00|869.8|864.8|870|865|872.1|867.1|869.8|864.8|114
1657094700000|2022-07-06 08:05:00|869.9|864.9|871.1|866.1|871.4|866.4|867.6|862.6|159
1657095000000|2022-07-06 08:10:00|871.4|866.4|870.8|865.8|872|867|870.3|865.3|149
1657095300000|2022-07-06 08:15:00|870.7|865.7|869.4|864.4|871.1|866.1|869.4|864.4|154
1657095600000|2022-07-06 08:20:00|869.5|864.5|870.2|865.2|871.1|866.1|869.4|864.4|86
1657095900000|2022-07-06 08:25:00|870.1|865.1|868.1|863.1|870.6|865.6|868|863|109
1657096200000|2022-07-06 08:30:00|868.2|863.2|868.5|863.5|870|865|867.9|862.9|123
1657096500000|2022-07-06 08:35:00|868.4|863.4|867.3|862.3|868.7|863.7|867.3|862.3|132
1657096800000|2022-07-06 08:40:00|867.7|862.7|865.5|860.5|868.1|863.1|865.5|860.5|99
1657097100000|2022-07-06 08:45:00|865.6|860.6|866.8|861.8|867.5|862.5|865.6|860.6|144
1657097400000|2022-07-06 08:50:00|866.7|861.7|867.4|862.4|868.9|863.9|866.7|861.7|198
1657097700000|2022-07-06 08:55:00|867.3|862.3|867|862|867.8|862.8|867|862|80
1657098000000|2022-07-06 09:00:00|867.2|862.2|866.7|861.7|867.9|862.9|866.4|861.4|93
1657098300000|2022-07-06 09:05:00|866.8|861.8|867.6|862.6|867.7|862.7|865.8|860.8|108
1657098600000|2022-07-06 09:10:00|867.7|862.7|867.8|862.8|868.9|863.9|867.6|862.6|103
1657098900000|2022-07-06 09:15:00|867.9|862.9|869.5|864.5|869.6|864.6|867.5|862.5|114
1657099200000|2022-07-06 09:20:00|869.4|864.4|869.7|864.7|869.7|864.7|868.5|863.5|70
1657099500000|2022-07-06 09:25:00|869.4|864.4|867.5|862.5|869.7|864.7|867.5|862.5|93
1657099800000|2022-07-06 09:30:00|867.8|862.8|867.2|862.2|867.8|862.8|865.8|860.8|103
1657100100000|2022-07-06 09:35:00|867.3|862.3|866.1|861.1|867.3|862.3|865.9|860.9|136
1657100400000|2022-07-06 09:40:00|866.2|861.2|867.2|862.2|867.3|862.3|866.2|861.2|81
1657100700000|2022-07-06 09:45:00|867|862|867|862|867.2|862.2|866.3|861.3|90
1657101000000|2022-07-06 09:50:00|866.9|861.9|867.4|862.4|867.9|862.9|866.9|861.9|67
1657101300000|2022-07-06 09:55:00|867.5|862.5|867.5|862.5|868.2|863.2|867.2|862.2|75
1657101600000|2022-07-06 10:00:00|867.3|862.3|865.8|860.8|867.8|862.8|865.8|860.8|74
1657101900000|2022-07-06 10:05:00|865.9|860.9|864.9|859.9|866.8|861.8|864.9|859.9|98
1657102200000|2022-07-06 10:10:00|864.8|859.8|865.1|860.1|865.2|860.2|864.7|859.7|79
1657102500000|2022-07-06 10:15:00|865.2|860.2|865.2|860.2|865.9|860.9|865|860|79
1657102800000|2022-07-06 10:20:00|865.1|860.1|865.7|860.7|865.8|860.8|865.1|860.1|63
1657103100000|2022-07-06 10:25:00|865.8|860.8|867.8|862.8|868.1|863.1|865.8|860.8|68
1657103400000|2022-07-06 10:30:00|867.9|862.9|868.1|863.1|868.8|863.8|867.9|862.9|65
1657103700000|2022-07-06 10:35:00|868|863|867.2|862.2|868.5|863.5|866.9|861.9|86
1657104000000|2022-07-06 10:40:00|867|862|866.5|861.5|867.1|862.1|866|861|83
1657104300000|2022-07-06 10:45:00|866.7|861.7|866.7|861.7|867.1|862.1|866.3|861.3|85
1657104600000|2022-07-06 10:50:00|866.6|861.6|865.9|860.9|867|862|865.9|860.9|123
1657104900000|2022-07-06 10:55:00|866|861|866.2|861.2|866.2|861.2|865.5|860.5|152
1657105200000|2022-07-06 11:00:00|866|861|866.6|861.6|868.1|863.1|866|861|108
1657105500000|2022-07-06 11:05:00|866.7|861.7|866.6|861.6|867.2|862.2|866.4|861.4|111
1657105800000|2022-07-06 11:10:00|866.5|861.5|866.3|861.3|866.7|861.7|865.9|860.9|113
1657106100000|2022-07-06 11:15:00|866.5|861.5|867.4|862.4|867.9|862.9|866.5|861.5|74
1657106400000|2022-07-06 11:20:00|867.5|862.5|868.8|863.8|868.8|863.8|867.2|862.2|113
1657106700000|2022-07-06 11:25:00|868.6|863.6|867|862|868.9|863.9|867|862|89
1657107000000|2022-07-06 11:30:00|866.9|861.9|866.7|861.7|867.4|862.4|866.2|861.2|105
1657107300000|2022-07-06 11:35:00|866.6|861.6|867.8|862.8|867.8|862.8|866.2|861.2|73
1657107600000|2022-07-06 11:40:00|867.6|862.6|868.3|863.3|868.4|863.4|867.2|862.2|106
1657107900000|2022-07-06 11:45:00|868.1|863.1|866.6|861.6|868.2|863.2|865.5|860.5|116
1657108200000|2022-07-06 11:50:00|866.8|861.8|867.3|862.3|867.9|862.9|866.5|861.5|123
1657108500000|2022-07-06 11:55:00|867.4|862.4|869.4|864.4|869.6|864.6|867.2|862.2|136
1657108800000|2022-07-06 12:00:00|869.5|864.5|867.6|862.6|869.7|864.7|866.6|861.6|114
1657109100000|2022-07-06 12:05:00|867.4|862.4|870.6|865.6|870.9|865.9|867.2|862.2|72
1657109400000|2022-07-06 12:10:00|870.8|865.8|870.9|865.9|871.3|866.3|869.1|864.1|58
1657109700000|2022-07-06 12:15:00|870.8|865.8|874.4|869.4|874.9|869.9|870.8|865.8|90
1657110000000|2022-07-06 12:20:00|872.9|867.9|872.2|867.2|874.1|869.1|870.9|865.9|189
1657110300000|2022-07-06 12:25:00|871.8|866.8|871.3|866.3|873.9|868.9|871.3|866.3|140
1657110600000|2022-07-06 12:30:00|871|866|870.8|865.8|871.3|866.3|868.3|863.3|146
1657110900000|2022-07-06 12:35:00|871|866|872.8|867.8|873.1|868.1|870.9|865.9|149
1657111200000|2022-07-06 12:40:00|872.7|867.7|871.2|866.2|872.9|867.9|870.4|865.4|118
1657111500000|2022-07-06 12:45:00|871.1|866.1|872.4|867.4|872.4|867.4|870.1|865.1|112
1657111800000|2022-07-06 12:50:00|872.5|867.5|870.9|865.9|874|869|870.9|865.9|171
1657112100000|2022-07-06 12:55:00|871.1|866.1|871|866|871.9|866.9|870|865|125
1657112400000|2022-07-06 13:00:00|871.4|866.4|872.5|867.5|873.8|868.8|870|865|147
1657112700000|2022-07-06 13:05:00|872.7|867.7|873.1|868.1|873.6|868.6|871.1|866.1|142
1657113000000|2022-07-06 13:10:00|873|868|871.8|866.8|873.1|868.1|870.9|865.9|144
1657113300000|2022-07-06 13:15:00|871.9|866.9|869.4|864.4|872.2|867.2|868.6|863.6|155
1657113600000|2022-07-06 13:20:00|869.5|864.5|871|866|871.4|866.4|868.2|863.2|103
1657113900000|2022-07-06 13:25:00|871.3|866.3|869.7|864.7|871.4|866.4|868.7|863.7|116
1657114200000|2022-07-06 13:30:00|869.5|864.5|868.4|863.4|871.2|866.2|868|863|322
1657114500000|2022-07-06 13:35:00|868.5|863.5|868.7|863.7|871.1|866.1|867.8|862.8|336
1657114800000|2022-07-06 13:40:00|868.6|863.6|871.2|866.2|871.4|866.4|867.3|862.3|299
1657115100000|2022-07-06 13:45:00|870.8|865.8|867.4|862.4|871|866|866.8|861.8|333
1657115400000|2022-07-06 13:50:00|867.3|862.3|866.2|861.2|867.6|862.6|864.9|859.9|420
1657115700000|2022-07-06 13:55:00|866.1|861.1|866.4|861.4|868.8|863.8|865.3|860.3|274
1657116000000|2022-07-06 14:00:00|866.2|861.2|865.8|860.8|867.4|862.4|864.8|859.8|419
1657116300000|2022-07-06 14:05:00|866.2|861.2|865.8|860.8|867.8|862.8|865.5|860.5|325
1657116600000|2022-07-06 14:10:00|865.9|860.9|863.6|858.6|867.8|862.8|862.5|857.5|332
1657116900000|2022-07-06 14:15:00|863.8|858.8|861.4|856.4|863.8|858.8|860.9|855.9|356
1657117200000|2022-07-06 14:20:00|861.3|856.3|863.4|858.4|864.3|859.3|861.3|856.3|264
1657117500000|2022-07-06 14:25:00|863.3|858.3|864|859|865.5|860.5|863.1|858.1|208
1657117800000|2022-07-06 14:30:00|864.1|859.1|862|857|864.9|859.9|862|857|173
1657118100000|2022-07-06 14:35:00|861.9|856.9|862.8|857.8|863.3|858.3|861.8|856.8|187
1657118400000|2022-07-06 14:40:00|862.7|857.7|861.3|856.3|862.7|857.7|860.6|855.6|212
1657118700000|2022-07-06 14:45:00|861.4|856.4|861.6|856.6|862.8|857.8|861|856|167
1657119000000|2022-07-06 14:50:00|861.5|856.5|861.4|856.4|862.6|857.6|860.7|855.7|177
1657119300000|2022-07-06 14:55:00|861.3|856.3|859.9|854.9|861.8|856.8|859.7|854.7|160
1657119600000|2022-07-06 15:00:00|860.1|855.1|858.3|853.3|860.1|855.1|857.9|852.9|280
1657119900000|2022-07-06 15:05:00|858.2|853.2|857.2|852.2|858.5|853.5|856.7|851.7|268
1657120200000|2022-07-06 15:10:00|857.1|852.1|856.1|851.1|858.3|853.3|855.8|850.8|238
1657120500000|2022-07-06 15:15:00|856.2|851.2|857.5|852.5|858.7|853.7|855.8|850.8|339
1657120800000|2022-07-06 15:20:00|857.4|852.4|858.5|853.5|858.8|853.8|856.8|851.8|361
1657121100000|2022-07-06 15:25:00|858.4|853.4|857.2|852.2|859.2|854.2|856.1|851.1|283
1657121400000|2022-07-06 15:30:00|857.3|852.3|853.9|848.9|857.3|852.3|853.2|848.2|312
1657121700000|2022-07-06 15:35:00|854|849|853.8|848.8|855.9|850.9|851.9|846.9|193
1657122000000|2022-07-06 15:40:00|853.7|848.7|855.7|850.7|856.3|851.3|853.7|848.7|141
1657122300000|2022-07-06 15:45:00|855.6|850.6|854.4|849.4|855.8|850.8|854.3|849.3|139
1657122600000|2022-07-06 15:50:00|854.5|849.5|853|848|854.5|849.5|852.1|847.1|161
1657122900000|2022-07-06 15:55:00|852.9|847.9|853.3|848.3|853.4|848.4|851.8|846.8|179
1657123200000|2022-07-06 16:00:00|853.2|848.2|853.7|848.7|854.4|849.4|853.1|848.1|136
1657123500000|2022-07-06 16:05:00|853.8|848.8|852.7|847.7|853.9|848.9|851.6|846.6|110
1657123800000|2022-07-06 16:10:00|852.6|847.6|854.5|849.5|856|851|852|847|122
1657124100000|2022-07-06 16:15:00|854.4|849.4|855.8|850.8|856.4|851.4|854.3|849.3|118
1657124400000|2022-07-06 16:20:00|856.1|851.1|855.7|850.7|856.8|851.8|855.4|850.4|177
1657124700000|2022-07-06 16:25:00|855.5|850.5|857.8|852.8|857.8|852.8|855.4|850.4|110
1657125000000|2022-07-06 16:30:00|857.9|852.9|858.1|853.1|859.1|854.1|857.3|852.3|155
1657125300000|2022-07-06 16:35:00|858|853|860.1|855.1|860.1|855.1|857.2|852.2|141
1657125600000|2022-07-06 16:40:00|859.9|854.9|858.9|853.9|860.1|855.1|858.6|853.6|166
1657125900000|2022-07-06 16:45:00|859|854|858.4|853.4|859.1|854.1|857.4|852.4|123
1657126200000|2022-07-06 16:50:00|858.5|853.5|860|855|860|855|857.5|852.5|104
1657126500000|2022-07-06 16:55:00|860.1|855.1|859.8|854.8|860.2|855.2|859.1|854.1|137
1657126800000|2022-07-06 17:00:00|859.9|854.9|860.2|855.2|862.2|857.2|859.7|854.7|154
1657127100000|2022-07-06 17:05:00|860.1|855.1|860.8|855.8|861.3|856.3|859.5|854.5|139
1657127400000|2022-07-06 17:10:00|860.3|855.3|859.9|854.9|861|856|859.5|854.5|162
1657127700000|2022-07-06 17:15:00|860|855|859.3|854.3|860.1|855.1|859.2|854.2|122
1657128000000|2022-07-06 17:20:00|859.4|854.4|860.6|855.6|861.2|856.2|859.4|854.4|106
1657128300000|2022-07-06 17:25:00|860.5|855.5|860.9|855.9|861.1|856.1|860.2|855.2|105
1657128600000|2022-07-06 17:30:00|860.8|855.8|861.5|856.5|861.5|856.5|860.5|855.5|63
1657128900000|2022-07-06 17:35:00|861.4|856.4|860.2|855.2|861.5|856.5|859.7|854.7|64
1657129200000|2022-07-06 17:40:00|860.4|855.4|858.9|853.9|860.6|855.6|858.9|853.9|138
1657129500000|2022-07-06 17:45:00|859.2|854.2|858.9|853.9|859.3|854.3|858.8|853.8|55
1657129800000|2022-07-06 17:50:00|859|854|858.5|853.5|859|854|858|853|80
1657130100000|2022-07-06 17:55:00|858.4|853.4|863.1|852.1|863.1|853.8|857.8|850.3|34
1657130400000|2022-07-06 18:00:00|863.3|852.3|861|856|863.5|856|858.8|851.8|675
1657130700000|2022-07-06 18:05:00|861.1|856.1|861.5|856.5|863.1|858.1|860.8|855.8|423
1657131000000|2022-07-06 18:10:00|861.4|856.4|861.4|856.4|862.3|857.3|860.5|855.5|401
1657131300000|2022-07-06 18:15:00|861.3|856.3|859.6|854.6|861.4|856.4|859.4|854.4|459
1657131600000|2022-07-06 18:20:00|859.4|854.4|860|855|860.2|855.2|858.9|853.9|320
1657131900000|2022-07-06 18:25:00|859.9|854.9|862.2|857.2|862.5|857.5|859.6|854.6|394
1657132200000|2022-07-06 18:30:00|862.3|857.3|863.7|858.7|864.5|859.5|861.7|856.7|412
1657132500000|2022-07-06 18:35:00|864|859|863.3|858.3|864.7|859.7|862.5|857.5|360
1657132800000|2022-07-06 18:40:00|863|858|864.7|859.7|864.8|859.8|863|858|347
1657133100000|2022-07-06 18:45:00|865|860|866|861|866.3|861.3|864.7|859.7|391
1657133400000|2022-07-06 18:50:00|866.1|861.1|865.6|860.6|866.2|861.2|865.4|860.4|334
1657133700000|2022-07-06 18:55:00|865.5|860.5|865.4|860.4|865.8|860.8|864.7|859.7|148
1657134000000|2022-07-06 19:00:00|865.5|860.5|864.8|859.8|865.7|860.7|863.7|858.7|137
1657134300000|2022-07-06 19:05:00|865|860|865|860|865.2|860.2|863.9|858.9|182
1657134600000|2022-07-06 19:10:00|864.7|859.7|865.9|860.9|866.4|861.4|864.7|859.7|221
1657134900000|2022-07-06 19:15:00|865.6|860.6|866.4|861.4|867.2|862.2|864.8|859.8|319
1657135200000|2022-07-06 19:20:00|866.5|861.5|867|862|867.6|862.6|865.9|860.9|214
1657135500000|2022-07-06 19:25:00|867.5|862.5|867|862|867.6|862.6|866.6|861.6|137
1657135800000|2022-07-06 19:30:00|867.1|862.1|867.9|862.9|868|863|866.7|861.7|342
1657136100000|2022-07-06 19:35:00|867.7|862.7|867.2|862.2|868.6|863.6|866.6|861.6|250
1657136400000|2022-07-06 19:40:00|867.1|862.1|867.2|862.2|867.3|862.3|866.6|861.6|199
1657136700000|2022-07-06 19:45:00|867|862|866.9|861.9|867.7|862.7|866.5|861.5|206
1657137000000|2022-07-06 19:50:00|867.1|862.1|866.4|861.4|867.2|862.2|865.7|860.7|256
1657137300000|2022-07-06 19:55:00|866.5|861.5|865.8|860.8|866.5|861.5|864.9|859.9|292
1657137600000|2022-07-06 20:00:00|866.1|861.1|866.2|861.2|866.7|861.7|865.5|860.5|64
1657137900000|2022-07-06 20:05:00|866.1|861.1|866.3|861.3|866.5|861.5|865.2|860.2|51
1657138200000|2022-07-06 20:10:00|866.2|861.2|866.6|861.6|867|862|866|861|59
1657138500000|2022-07-06 20:15:00|866.5|861.5|866.5|861.5|866.7|861.7|866.2|861.2|29
1657138800000|2022-07-06 20:20:00|866.2|861.2|866|861|866.7|861.7|865.9|860.9|38
1657139100000|2022-07-06 20:25:00|866.1|861.1|865.9|860.9|866.3|861.3|865.8|860.8|9
1657139400000|2022-07-06 20:30:00|866.2|861.2|865.7|860.7|866.2|861.2|865.4|860.4|23
1657139700000|2022-07-06 20:35:00|865.6|860.6|865.8|860.8|865.8|860.8|865|860|37
1657140000000|2022-07-06 20:40:00|866|861|865.4|860.4|866|861|865.3|860.3|31
1657140300000|2022-07-06 20:45:00|865.5|860.5|864.8|859.8|865.6|860.6|864.7|859.7|26
1657140600000|2022-07-06 20:50:00|864.4|859.4|867.2|856.8|867.2|859.7|863.5|856|43
1657140900000|2022-07-06 20:55:00|866.2|856.5|867.6|856.6|868.2|857.2|865.4|854.4|18
1657144800000|2022-07-06 22:00:00|867.1|856.1|863.9|858.9|867.5|859.9|863.9|855.8|36
1657145100000|2022-07-06 22:05:00|864.2|859.2|864.1|859.1|864.6|859.6|863.9|858.9|65
1657145400000|2022-07-06 22:10:00|864|859|862.6|857.6|865.1|859|862.4|855.1|39
1657145700000|2022-07-06 22:15:00|862.7|857.7|863|858|864.3|858.3|861.7|855.6|55
1657146000000|2022-07-06 22:20:00|863.1|858.1|863.1|858.1|864.4|858.4|863.1|856.1|19
1657146300000|2022-07-06 22:25:00|863.3|858.3|863.4|858.4|863.7|858.7|863.1|858.1|10
1657146600000|2022-07-06 22:30:00|862|857|863.5|858.5|863.5|858.5|862|857|16
1657146900000|2022-07-06 22:35:00|861.9|856.9|863.2|858.2|864.2|858.6|861.9|855.9|39
1657147200000|2022-07-06 22:40:00|863.1|858.1|863.2|858.2|864.5|858.7|863|856|22
1657147500000|2022-07-06 22:45:00|863.5|858.5|863.6|858.6|864.4|859.1|861.9|855.8|27
1657147800000|2022-07-06 22:50:00|863.5|858.5|863.1|858.1|863.8|858.8|863.1|858.1|27
1657148100000|2022-07-06 22:55:00|863.3|858.3|863.3|858.3|864.2|858.6|862.9|855.6|35
1657148400000|2022-07-06 23:00:00|862.7|857.7|863|858|864.4|858.3|862.7|855.8|11
1657148700000|2022-07-06 23:05:00|863.1|858.1|863.2|858.2|864.4|858.6|862.5|855.6|52
1657149000000|2022-07-06 23:10:00|863.4|858.4|862.8|857.8|864.1|858.5|862.8|855.6|33
1657149300000|2022-07-06 23:15:00|863|858|862.4|857.4|863.7|858.2|861.3|855.1|42
1657149600000|2022-07-06 23:20:00|862.8|857.8|862.5|857.5|863|858|861.8|856.8|40
1657149900000|2022-07-06 23:25:00|862.7|857.7|862.2|857.2|863.2|858.2|862.2|857.2|33
1657150200000|2022-07-06 23:30:00|862.7|857.7|862.8|857.8|863.9|858|862.2|855.3|34
1657150500000|2022-07-06 23:35:00|862.7|857.7|862.7|857.7|863.8|858.2|862.3|855.1|52
1657150800000|2022-07-06 23:40:00|862.6|857.6|862.3|857.3|862.9|857.9|862.3|857.3|27
1657151100000|2022-07-06 23:45:00|863.4|854.9|864.2|859.2|865.3|859.5|862.3|854.9|58
1657151400000|2022-07-06 23:50:00|864.4|859.4|863.7|858.7|865.3|859.4|862.3|856.7|46
1657151700000|2022-07-06 23:55:00|863.6|858.6|862.8|857.8|864.8|858.9|862.1|856.1|69
1657152000000|2022-07-07 00:00:00|863|858|860|855|863|858|859.3|853.8|138
1657152300000|2022-07-07 00:05:00|858.9|853.9|860.4|855.4|860.4|855.4|858.2|853.2|132
1657152600000|2022-07-07 00:10:00|860.5|855.5|861.5|856.5|861.7|856.7|860.2|855.2|105
1657152900000|2022-07-07 00:15:00|861.3|856.3|861.8|856.8|861.8|856.8|860.7|855.7|47
1657153200000|2022-07-07 00:20:00|861.7|856.7|863.2|858.2|863.4|858.4|861.7|856.7|71
1657153500000|2022-07-07 00:25:00|863.3|858.3|862.9|857.9|863.4|858.4|862.9|857.9|50
1657153800000|2022-07-07 00:30:00|863|858|862.5|857.5|863.1|858.1|862.4|857.4|45
1657154100000|2022-07-07 00:35:00|862.4|857.4|863.5|858.5|863.5|858.5|862.4|857.4|70
1657154400000|2022-07-07 00:40:00|863.6|858.6|864.4|859.4|864.4|859.4|863.1|858.1|59
1657154700000|2022-07-07 00:45:00|864.5|859.5|863.7|858.7|865|860|863.6|858.6|58
1657155000000|2022-07-07 00:50:00|863.5|858.5|863.5|858.5|863.9|858.9|863.3|858.3|51
1657155300000|2022-07-07 00:55:00|863.4|858.4|862.8|857.8|863.5|858.5|862.8|857.8|34
1657155600000|2022-07-07 01:00:00|862.7|857.7|861.8|856.8|862.9|857.9|861.1|856.1|185
1657155900000|2022-07-07 01:05:00|861.9|856.9|860.9|855.9|862|857|860.6|855.6|81
1657156200000|2022-07-07 01:10:00|861|856|860.8|855.8|861|856|860.1|855.1|106
1657156500000|2022-07-07 01:15:00|860.7|855.7|860.5|855.5|860.9|855.9|860|855|127
1657156800000|2022-07-07 01:20:00|860.4|855.4|859.9|854.9|860.6|855.6|859.4|854.4|101
1657157100000|2022-07-07 01:25:00|860|855|859.2|854.2|860.4|855.4|859.1|854.1|61
1657157400000|2022-07-07 01:30:00|859.3|854.3|859.8|854.8|860.7|855.7|859.1|854.1|186
1657157700000|2022-07-07 01:35:00|859.9|854.9|859.2|854.2|860.5|855.5|859.1|854.1|129
1657158000000|2022-07-07 01:40:00|859.1|854.1|858.9|853.9|859.4|854.4|858.6|853.6|124
1657158300000|2022-07-07 01:45:00|858.8|853.8|857.3|852.3|858.9|853.9|856.8|851.8|140
1657158600000|2022-07-07 01:50:00|857.2|852.2|858.5|853.5|858.8|853.8|857.1|852.1|119
1657158900000|2022-07-07 01:55:00|858.4|853.4|858.5|853.5|859.5|854.5|858.3|853.3|99
1657159200000|2022-07-07 02:00:00|858.6|853.6|860.8|855.8|861.3|856.3|858.4|853.4|153
1657159500000|2022-07-07 02:05:00|860.7|855.7|859.8|854.8|861|856|859.8|854.8|101
1657159800000|2022-07-07 02:10:00|859.9|854.9|859.5|854.5|860.2|855.2|858.9|853.9|67
1657160100000|2022-07-07 02:15:00|859.7|854.7|860.3|855.3|860.5|855.5|859.6|854.6|39
1657160400000|2022-07-07 02:20:00|860.2|855.2|860|855|860.6|855.6|859.8|854.8|56
1657160700000|2022-07-07 02:25:00|859.9|854.9|859.9|854.9|860.2|855.2|859.7|854.7|52
1657161000000|2022-07-07 02:30:00|859.8|854.8|860.9|855.9|861|856|859.4|854.4|95
1657161300000|2022-07-07 02:35:00|861|856|861.8|856.8|861.9|856.9|860.4|855.4|98
1657161600000|2022-07-07 02:40:00|861.7|856.7|863.6|858.6|863.6|858.6|861.7|856.7|90
1657161900000|2022-07-07 02:45:00|863.8|858.8|865.1|860.1|865.3|860.3|863.4|858.4|98
1657162200000|2022-07-07 02:50:00|865.2|860.2|865.7|860.7|865.9|860.9|865|860|70
1657162500000|2022-07-07 02:55:00|865.8|860.8|866.4|861.4|866.5|861.5|865|860|138
1657162800000|2022-07-07 03:00:00|866.3|861.3|867.6|862.6|868.2|863.2|865.7|860.7|185
1657163100000|2022-07-07 03:05:00|867.5|862.5|868|863|868.5|863.5|867.3|862.3|63
1657163400000|2022-07-07 03:10:00|868.1|863.1|869.5|864.5|869.7|864.7|867.3|862.3|123
1657163700000|2022-07-07 03:15:00|869.6|864.6|870.2|865.2|870.7|865.7|869.2|864.2|61
1657164000000|2022-07-07 03:20:00|870.3|865.3|870.1|865.1|870.8|865.8|869.8|864.8|86
1657164300000|2022-07-07 03:25:00|870.2|865.2|869.9|864.9|870.2|865.2|869.8|864.8|85
1657164600000|2022-07-07 03:30:00|870|865|869.2|864.2|870.2|865.2|869.1|864.1|55
1657164900000|2022-07-07 03:35:00|869.3|864.3|869.8|864.8|870.1|865.1|869.3|864.3|51
1657165200000|2022-07-07 03:40:00|869.7|864.7|870.4|865.4|870.5|865.5|869.6|864.6|45
1657165500000|2022-07-07 03:45:00|870.5|865.5|870.6|865.6|871.2|866.2|870.5|865.5|66
1657165800000|2022-07-07 03:50:00|870.5|865.5|870.5|865.5|870.9|865.9|870.2|865.2|48
1657166100000|2022-07-07 03:55:00|870.6|865.6|869.9|864.9|870.8|865.8|869.9|864.9|33
1657166400000|2022-07-07 04:00:00|870.2|865.2|869.7|864.7|870.2|865.2|869.6|864.6|45
1657166700000|2022-07-07 04:05:00|869.8|864.8|870.3|865.3|870.3|865.3|869.4|864.4|45
1657167000000|2022-07-07 04:10:00|870.4|865.4|870.6|865.6|871.1|866.1|870.2|865.2|25
1657167300000|2022-07-07 04:15:00|870.7|865.7|871|866|871.7|866.7|870.6|865.6|34
1657167600000|2022-07-07 04:20:00|871.1|866.1|869.8|864.8|871.1|866.1|869.8|864.8|40
1657167900000|2022-07-07 04:25:00|869.9|864.9|869.8|864.8|870.1|865.1|869.8|864.8|26
1657168200000|2022-07-07 04:30:00|869.7|864.7|869.1|864.1|869.7|864.7|868.7|863.7|33
1657168500000|2022-07-07 04:35:00|868.9|863.9|868.9|863.9|869.2|864.2|868.4|863.4|52
1657168800000|2022-07-07 04:40:00|869|864|869.1|864.1|869.3|864.3|868.7|863.7|23
1657169100000|2022-07-07 04:45:00|869.2|864.2|869|864|869.6|864.6|868.8|863.8|29
1657169400000|2022-07-07 04:50:00|869.1|864.1|869.5|864.5|869.6|864.6|868.8|863.8|51
1657169700000|2022-07-07 04:55:00|869.4|864.4|870|865|870|865|869.3|864.3|30
1657170000000|2022-07-07 05:00:00|870.1|865.1|870.2|865.2|870.6|865.6|869.8|864.8|40
1657170300000|2022-07-07 05:05:00|870.1|865.1|870.1|865.1|870.6|865.6|869.8|864.8|66
1657170600000|2022-07-07 05:10:00|870|865|870.6|865.6|871|866|869.9|864.9|54
1657170900000|2022-07-07 05:15:00|870.9|865.9|870.1|865.1|870.9|865.9|870.1|865.1|58
1657171200000|2022-07-07 05:20:00|870.2|865.2|869.4|864.4|870.6|865.6|869.2|864.2|46
1657171500000|2022-07-07 05:25:00|869.1|864.1|869.1|864.1|869.8|864.8|868.6|863.6|66
1657171800000|2022-07-07 05:30:00|869.2|864.2|868.6|863.6|869.6|864.6|867.7|862.7|151
1657172100000|2022-07-07 05:35:00|868.7|863.7|867.6|862.6|869.1|864.1|867.4|862.4|113
1657172400000|2022-07-07 05:40:00|867.5|862.5|868|863|868.7|863.7|867.4|862.4|111
1657172700000|2022-07-07 05:45:00|868.1|863.1|867.3|862.3|869|864|867|862|88
1657173000000|2022-07-07 05:50:00|867.4|862.4|866.6|861.6|867.6|862.6|866.6|861.6|83
1657173300000|2022-07-07 05:55:00|866.7|861.7|866.7|861.7|867.3|862.3|866.5|861.5|111
1657173600000|2022-07-07 06:00:00|866.8|861.8|866.5|861.5|867.6|862.6|865.7|860.7|136
1657173900000|2022-07-07 06:05:00|866.6|861.6|866.8|861.8|867.1|862.1|865.6|860.6|104
1657174200000|2022-07-07 06:10:00|866.6|861.6|865.5|860.5|867.1|862.1|865.2|860.2|139
1657174500000|2022-07-07 06:15:00|865.2|860.2|867.1|862.1|867.3|862.3|865.2|860.2|103
1657174800000|2022-07-07 06:20:00|867|862|866.8|861.8|867.2|862.2|866.5|861.5|97
1657175100000|2022-07-07 06:25:00|866.9|861.9|868.8|863.8|869.3|864.3|866.7|861.7|90
1657175400000|2022-07-07 06:30:00|868.9|863.9|869.9|864.9|870|865|867.7|862.7|118
1657175700000|2022-07-07 06:35:00|870|865|868.8|863.8|870.2|865.2|868.8|863.8|77
1657176000000|2022-07-07 06:40:00|868.9|863.9|868.5|863.5|869.4|864.4|866.9|861.9|82
1657176300000|2022-07-07 06:45:00|868.6|863.6|870.3|865.3|870.4|865.4|866.6|861.6|62
1657176600000|2022-07-07 06:50:00|870.2|865.2|869.3|864.3|870.9|865.9|869.1|864.1|64
1657176900000|2022-07-07 06:55:00|869.1|864.1|868.8|863.8|869.5|864.5|867.8|862.8|49
1657177200000|2022-07-07 07:00:00|868.7|863.7|869.6|864.6|869.6|864.6|868.2|863.2|136
1657177500000|2022-07-07 07:05:00|869.7|864.7|868.7|863.7|870.4|865.4|868|863|158
1657177800000|2022-07-07 07:10:00|868.5|863.5|867.3|862.3|868.8|863.8|867|862|136
1657178100000|2022-07-07 07:15:00|867.2|862.2|867.2|862.2|868.1|863.1|865.6|860.6|169
1657178400000|2022-07-07 07:20:00|867.1|862.1|867.2|862.2|868.9|863.9|866.5|861.5|161
1657178700000|2022-07-07 07:25:00|867.1|862.1|865.2|860.2|867.5|862.5|864.4|859.4|105
1657179000000|2022-07-07 07:30:00|865.3|860.3|867.6|862.6|868.2|863.2|864.5|859.5|166
1657179300000|2022-07-07 07:35:00|867.7|862.7|868.1|863.1|868.5|863.5|866.8|861.8|192
1657179600000|2022-07-07 07:40:00|868|863|868.2|863.2|869.1|864.1|867.6|862.6|106
1657179900000|2022-07-07 07:45:00|868.1|863.1|869|864|869|864|867.8|862.8|93
1657180200000|2022-07-07 07:50:00|869.2|864.2|868.2|863.2|869.5|864.5|868.1|863.1|66
1657180500000|2022-07-07 07:55:00|868.7|863.7|868.8|863.8|868.8|863.8|868|863|74
1657180800000|2022-07-07 08:00:00|868.7|863.7|866.7|861.7|869|864|866.7|861.7|73
1657181100000|2022-07-07 08:05:00|866.9|861.9|869|864|869.2|864.2|866.9|861.9|86
1657181400000|2022-07-07 08:10:00|869.5|864.5|867.4|862.4|869.6|864.6|867|862|115
1657181700000|2022-07-07 08:15:00|867.6|862.6|867.6|862.6|868.4|863.4|867.4|862.4|63
1657182000000|2022-07-07 08:20:00|867.7|862.7|866.7|861.7|868.1|863.1|866.6|861.6|83
1657182300000|2022-07-07 08:25:00|866.8|861.8|867|862|867.3|862.3|866.2|861.2|68
1657182600000|2022-07-07 08:30:00|866.9|861.9|866.9|861.9|867.5|862.5|866.6|861.6|121
1657182900000|2022-07-07 08:35:00|867.1|862.1|866.4|861.4|867.2|862.2|866.3|861.3|58
1657183200000|2022-07-07 08:40:00|866.5|861.5|865.5|860.5|866.5|861.5|864.7|859.7|127
1657183500000|2022-07-07 08:45:00|865.6|860.6|866.1|861.1|866.2|861.2|864.8|859.8|134
1657183800000|2022-07-07 08:50:00|866.2|861.2|866.4|861.4|867|862|865.7|860.7|143
1657184100000|2022-07-07 08:55:00|866.8|861.8|868.4|863.4|868.5|863.5|865.8|860.8|167
1657184400000|2022-07-07 09:00:00|868.5|863.5|871.4|866.4|872.9|867.9|868|863|239
1657184700000|2022-07-07 09:05:00|871.3|866.3|870.8|865.8|871.3|866.3|869.2|864.2|147
1657185000000|2022-07-07 09:10:00|870.5|865.5|872.2|867.2|872.2|867.2|870.3|865.3|100
1657185300000|2022-07-07 09:15:00|872.1|867.1|872.6|867.6|872.8|867.8|871.7|866.7|81
1657185600000|2022-07-07 09:20:00|872.7|867.7|873.3|868.3|873.4|868.4|872.2|867.2|116
1657185900000|2022-07-07 09:25:00|873.4|868.4|872.8|867.8|873.7|868.7|872.7|867.7|114
1657186200000|2022-07-07 09:30:00|872.9|867.9|874.1|869.1|874.4|869.4|872.4|867.4|122
1657186500000|2022-07-07 09:35:00|874.2|869.2|874.9|869.9|875.2|870.2|873.4|868.4|129
1657186800000|2022-07-07 09:40:00|874.8|869.8|874.6|869.6|875.3|870.3|874.1|869.1|137
1657187100000|2022-07-07 09:45:00|874.7|869.7|875.3|870.3|875.9|870.9|873.7|868.7|124
1657187400000|2022-07-07 09:50:00|875.4|870.4|874.6|869.6|875.6|870.6|874.6|869.6|84
1657187700000|2022-07-07 09:55:00|874.4|869.4|875.8|870.8|875.9|870.9|874.3|869.3|137
1657188000000|2022-07-07 10:00:00|875.7|870.7|874.4|869.4|876.1|871.1|874.1|869.1|69
1657188300000|2022-07-07 10:05:00|874.3|869.3|874.6|869.6|874.9|869.9|873.8|868.8|64
1657188600000|2022-07-07 10:10:00|874.7|869.7|875.3|870.3|875.6|870.6|874.4|869.4|79
1657188900000|2022-07-07 10:15:00|875.5|870.5|876.7|871.7|877|872|875.2|870.2|99
1657189200000|2022-07-07 10:20:00|876.6|871.6|877.5|872.5|877.5|872.5|876.5|871.5|59
1657189500000|2022-07-07 10:25:00|877.4|872.4|878.2|873.2|879.4|874.4|876.5|871.5|99
1657189800000|2022-07-07 10:30:00|878.5|873.5|879.2|874.2|880|875|878.1|873.1|99
1657190100000|2022-07-07 10:35:00|879.3|874.3|879.4|874.4|880.9|875.9|878.6|873.6|106
1657190400000|2022-07-07 10:40:00|879.3|874.3|878.4|873.4|879.3|874.3|877.3|872.3|81
1657190700000|2022-07-07 10:45:00|878.5|873.5|879.3|874.3|879.4|874.4|878.3|873.3|64
1657191000000|2022-07-07 10:50:00|879.1|874.1|878.8|873.8|879.5|874.5|878.6|873.6|92
1657191300000|2022-07-07 10:55:00|878.9|873.9|878.1|873.1|879.4|874.4|877.3|872.3|162
1657191600000|2022-07-07 11:00:00|878.2|873.2|882.1|877.1|882.2|877.2|877.9|872.9|142
1657191900000|2022-07-07 11:05:00|882|877|882.4|877.4|882.7|877.7|881.8|876.8|62
1657192200000|2022-07-07 11:10:00|882.3|877.3|881|876|882.4|877.4|880.6|875.6|74
1657192500000|2022-07-07 11:15:00|881.1|876.1|878.4|873.4|881.3|876.3|878.3|873.3|129
1657192800000|2022-07-07 11:20:00|878.3|873.3|878.9|873.9|879|874|878|873|76
1657193100000|2022-07-07 11:25:00|878.8|873.8|878.8|873.8|879.7|874.7|878.6|873.6|78
1657193400000|2022-07-07 11:30:00|878.7|873.7|879.7|874.7|880.4|875.4|878.4|873.4|145
1657193700000|2022-07-07 11:35:00|879.5|874.5|882.1|877.1|882.4|877.4|879.5|874.5|121
1657194000000|2022-07-07 11:40:00|882.2|877.2|882.8|877.8|883.1|878.1|881.4|876.4|77
1657194300000|2022-07-07 11:45:00|883|878|883.1|878.1|885.3|880.4|882.2|878|91
1657194600000|2022-07-07 11:50:00|883.2|878.2|883.4|878.4|883.7|878.7|882.9|877.9|32
1657194900000|2022-07-07 11:55:00|883.5|878.5|882.6|877.6|884.3|879.3|882.6|877.6|63
1657195200000|2022-07-07 12:00:00|882.8|877.8|883.9|878.9|884.2|879.2|881.5|876.5|78
1657195500000|2022-07-07 12:05:00|884|879|881.6|876.6|884.8|879.8|881.6|876.6|165
1657195800000|2022-07-07 12:10:00|882.3|877.3|880.6|875.6|882.9|877.9|878.8|873.8|100
1657196100000|2022-07-07 12:15:00|880.9|875.9|880.7|875.7|881.5|876.5|879.1|874.1|104
1657196400000|2022-07-07 12:20:00|880.2|875.2|879.5|874.5|880.7|875.7|878|873|121
1657196700000|2022-07-07 12:25:00|879.4|874.4|878.6|873.6|881.3|876.3|878.6|873.6|137
1657197000000|2022-07-07 12:30:00|879.3|874.3|879.6|874.6|881.2|876.2|878.3|873.3|187
1657197300000|2022-07-07 12:35:00|879.5|874.5|876.6|871.6|880.2|875.2|876.6|871.6|88
1657197600000|2022-07-07 12:40:00|876.8|871.8|878.4|873.4|878.8|873.8|875.6|870.6|75
1657197900000|2022-07-07 12:45:00|877.9|872.9|874.1|869.1|878.2|873.2|874.1|869.1|122
1657198200000|2022-07-07 12:50:00|874.2|869.2|872.4|867.4|874.5|869.5|872.1|867.1|116
1657198500000|2022-07-07 12:55:00|872.3|867.3|871|866|872.4|867.4|870.9|865.9|96
1657198800000|2022-07-07 13:00:00|870.7|865.7|873.4|868.4|875.4|870.4|870.7|865.7|169
1657199100000|2022-07-07 13:05:00|873.5|868.5|874.7|869.7|874.7|869.7|872.3|867.3|119
1657199400000|2022-07-07 13:10:00|875.4|870.4|877.8|872.8|878.1|873.1|875.1|870.1|144
1657199700000|2022-07-07 13:15:00|878.1|873.1|878.9|873.9|878.9|873.9|877.2|872.2|110
1657200000000|2022-07-07 13:20:00|878.8|873.8|875.7|870.7|878.9|873.9|875.6|870.6|150
1657200300000|2022-07-07 13:25:00|875.6|870.6|873.5|868.5|875.6|870.6|872.9|867.9|130
1657200600000|2022-07-07 13:30:00|873.6|868.6|873.9|868.9|874.9|869.9|872.5|867.5|196
1657200900000|2022-07-07 13:35:00|873.7|868.7|874.9|869.9|876.2|871.2|873.5|868.5|216
1657201200000|2022-07-07 13:40:00|874.8|869.8|872.4|867.4|875.6|870.6|871.7|866.7|202
1657201500000|2022-07-07 13:45:00|872.5|867.5|876|871|876.4|871.4|872.5|867.5|160
1657201800000|2022-07-07 13:50:00|876.1|871.1|875.6|870.6|877|872|874.3|869.3|185
1657202100000|2022-07-07 13:55:00|875.9|870.9|878.2|873.2|879.9|874.9|875.8|870.8|126
1657202400000|2022-07-07 14:00:00|878.4|873.4|878.2|873.2|880|875|877.8|872.8|147
1657202700000|2022-07-07 14:05:00|878.6|873.6|879.2|874.2|879.4|874.4|877.5|872.5|177
1657203000000|2022-07-07 14:10:00|879.3|874.3|878.1|873.1|880|875|877.8|872.8|205
1657203300000|2022-07-07 14:15:00|877.9|872.9|874.6|869.6|878.4|873.4|873.8|868.8|215
1657203600000|2022-07-07 14:20:00|874.4|869.4|878.1|873.1|878.3|873.3|874.3|869.3|91
1657203900000|2022-07-07 14:25:00|878.3|873.3|877.7|872.7|879.3|874.3|877.4|872.4|123
1657204200000|2022-07-07 14:30:00|877.9|872.9|878.8|873.8|878.9|873.9|876.4|871.4|109
1657204500000|2022-07-07 14:35:00|879.2|874.2|879|874|880.1|875.1|878.9|873.9|126
1657204800000|2022-07-07 14:40:00|878.9|873.9|878.3|873.3|879.4|874.4|877.9|872.9|98
1657205100000|2022-07-07 14:45:00|878.2|873.2|878.7|873.7|879.1|874.1|877.3|872.3|96
1657205400000|2022-07-07 14:50:00|878.8|873.8|879.4|874.4|881.5|876.5|878|873|132
1657205700000|2022-07-07 14:55:00|879.9|874.9|877.4|872.4|881.4|876.4|877|872|119
1657206000000|2022-07-07 15:00:00|877|872|879.3|874.3|879.5|874.5|876.3|871.3|138
1657206300000|2022-07-07 15:05:00|879.4|874.4|877.7|872.7|880|875|877.4|872.4|124
1657206600000|2022-07-07 15:10:00|877.8|872.8|879.3|874.3|879.6|874.6|877.8|872.8|64
1657206900000|2022-07-07 15:15:00|879.5|874.5|879.5|874.5|880.3|875.3|879.4|874.4|33
1657207200000|2022-07-07 15:20:00|879.4|874.4|877|872|880.3|875.3|876.1|871.1|102
1657207500000|2022-07-07 15:25:00|877.2|872.2|876.5|871.5|877.5|872.5|876.2|871.2|148
1657207800000|2022-07-07 15:30:00|876.3|871.3|877.7|872.7|877.8|872.8|876|871|95
1657208100000|2022-07-07 15:35:00|877.6|872.6|878|873|878.1|873.1|877.4|872.4|84
1657208400000|2022-07-07 15:40:00|878.1|873.1|878.5|873.5|879.5|874.5|878.1|873.1|63
1657208700000|2022-07-07 15:45:00|878.3|873.3|878.3|873.3|878.6|873.6|877.8|872.8|37
1657209000000|2022-07-07 15:50:00|878.2|873.2|878.7|873.7|879.1|874.1|877.7|872.7|50
1657209300000|2022-07-07 15:55:00|878.6|873.6|878.7|873.7|880.2|875.2|878|873|86
1657209600000|2022-07-07 16:00:00|878.8|873.8|880.4|875.4|880.4|875.4|878.7|873.7|96
1657209900000|2022-07-07 16:05:00|880.5|875.5|880.5|875.5|880.8|875.8|879.6|874.6|56
1657210200000|2022-07-07 16:10:00|880.6|875.6|879.6|874.6|880.6|875.6|878.9|873.9|74
1657210500000|2022-07-07 16:15:00|879.7|874.7|880.5|875.5|880.6|875.6|879.5|874.5|52
1657210800000|2022-07-07 16:20:00|880.6|875.6|881.6|876.6|881.8|876.8|880.5|875.5|64
1657211100000|2022-07-07 16:25:00|881.7|876.7|881.9|876.9|882|877|881.4|876.4|59
1657211400000|2022-07-07 16:30:00|882|877|882.3|877.3|882.3|877.3|881.1|876.1|67
1657211700000|2022-07-07 16:35:00|882.2|877.2|882.5|877.5|882.8|877.8|882|877|56
1657212000000|2022-07-07 16:40:00|882.4|877.4|883|878|883.2|878.2|882.4|877.4|59
1657212300000|2022-07-07 16:45:00|882.9|877.9|882.5|877.5|883|878|882.4|877.4|64
1657212600000|2022-07-07 16:50:00|882.4|877.4|882.6|877.6|882.8|877.8|881.8|876.8|82
1657212900000|2022-07-07 16:55:00|882.5|877.5|881.9|876.9|883|878|881.9|876.9|96
1657213200000|2022-07-07 17:00:00|881.8|876.8|880.5|875.5|881.8|876.8|879.9|874.9|114
1657213500000|2022-07-07 17:05:00|880.6|875.6|880|875|880.8|875.8|879.7|874.7|66
1657213800000|2022-07-07 17:10:00|879.9|874.9|879.1|874.1|880.4|875.4|879.1|874.1|46
1657214100000|2022-07-07 17:15:00|879|874|878.4|873.4|879.3|874.3|878.3|873.3|104
1657214400000|2022-07-07 17:20:00|878.5|873.5|878.5|873.5|878.7|873.7|877.6|872.6|77
1657214700000|2022-07-07 17:25:00|878.4|873.4|878.5|873.5|878.6|873.6|878.4|873.4|76
1657215000000|2022-07-07 17:30:00|878.6|873.6|879|874|879.3|874.3|878.6|873.6|51
1657215300000|2022-07-07 17:35:00|879.1|874.1|879.2|874.2|879.4|874.4|878.9|873.9|63
1657215600000|2022-07-07 17:40:00|879.3|874.3|879.7|874.7|879.8|874.8|879.2|874.2|57
1657215900000|2022-07-07 17:45:00|879.6|874.6|879.5|874.5|879.8|874.8|879.1|874.1|52
1657216200000|2022-07-07 17:50:00|879.2|874.2|879|874|879.2|874.2|878.7|873.7|50
1657216500000|2022-07-07 17:55:00|878.9|873.9|879.2|874.2|879.6|874.6|878.9|873.9|54
1657216800000|2022-07-07 18:00:00|879.1|874.1|878.7|873.7|879.5|874.5|878.7|873.7|93
1657217100000|2022-07-07 18:05:00|878.6|873.6|878.9|873.9|879.2|874.2|878.5|873.5|43
1657217400000|2022-07-07 18:10:00|879|874|879.2|874.2|879.5|874.5|878.7|873.7|47
1657217700000|2022-07-07 18:15:00|879.1|874.1|879.2|874.2|879.3|874.3|879|874|19
1657218000000|2022-07-07 18:20:00|879.1|874.1|879.3|874.3|879.5|874.5|879.1|874.1|41
1657218300000|2022-07-07 18:25:00|879.4|874.4|879.2|874.2|879.4|874.4|879|874|32
1657218600000|2022-07-07 18:30:00|879.1|874.1|880.1|875.1|880.2|875.2|879.1|874.1|40
1657218900000|2022-07-07 18:35:00|880|875|879.8|874.8|880.3|875.3|879.7|874.7|35
1657219200000|2022-07-07 18:40:00|879.7|874.7|878.8|873.8|879.8|874.8|878.6|873.6|36
1657219500000|2022-07-07 18:45:00|878.6|873.6|878.2|873.2|878.8|873.8|878.2|873.2|46
1657219800000|2022-07-07 18:50:00|878.3|873.3|878.5|873.5|878.8|873.8|878.3|873.3|50
1657220100000|2022-07-07 18:55:00|878.4|873.4|878.7|873.7|878.7|873.7|878.3|873.3|41
1657220400000|2022-07-07 19:00:00|878.8|873.8|879.3|874.3|879.4|874.4|878.7|873.7|21
1657220700000|2022-07-07 19:05:00|879.2|874.2|878.1|873.1|879.3|874.3|878.1|873.1|43
1657221000000|2022-07-07 19:10:00|878|873|878.2|873.2|878.3|873.3|877.9|872.9|26
1657221300000|2022-07-07 19:15:00|878.1|873.1|878.1|873.1|878.2|873.2|877.6|872.6|27
1657221600000|2022-07-07 19:20:00|878|873|878.9|873.9|878.9|873.9|877.5|872.5|38
1657221900000|2022-07-07 19:25:00|878.8|873.8|879.4|874.4|879.9|874.9|878.8|873.8|40
1657222200000|2022-07-07 19:30:00|879.3|874.3|879.3|874.3|879.4|874.4|879.1|874.1|56
1657222500000|2022-07-07 19:35:00|879.4|874.4|878.6|873.6|879.4|874.4|878.6|873.6|73
1657222800000|2022-07-07 19:40:00|878.7|873.7|879|874|879.1|874.1|878.6|873.6|37
1657223100000|2022-07-07 19:45:00|878.9|873.9|879.5|874.5|879.6|874.6|878.9|873.9|27
1657223400000|2022-07-07 19:50:00|879.6|874.6|879.3|874.3|879.6|874.6|879.1|874.1|52
1657223700000|2022-07-07 19:55:00|879.2|874.2|879|874|879.8|874.8|878.9|873.9|31
1657224000000|2022-07-07 20:00:00|878.9|873.9|879|874|879.1|874.1|878.5|873.5|65
1657224300000|2022-07-07 20:05:00|878.9|873.9|878.9|873.9|879|874|878.8|873.8|15
1657224600000|2022-07-07 20:10:00|878.8|873.8|879|874|879|874|878.7|873.7|19
1657224900000|2022-07-07 20:15:00|878.9|873.9|878.8|873.8|879.2|874.2|878.7|873.7|19
1657225200000|2022-07-07 20:20:00|878.7|873.7|878.6|873.6|878.8|873.8|878.5|873.5|38
1657225500000|2022-07-07 20:25:00|878.5|873.5|878.4|873.4|879.1|874.1|878.4|873.4|17
1657225800000|2022-07-07 20:30:00|878.5|873.5|878.5|873.5|880.9|874.6|878|871.2|71
1657226100000|2022-07-07 20:35:00|878.4|873.4|877.9|872.9|879.6|873.7|877.9|870.9|23
1657226400000|2022-07-07 20:40:00|879.4|871|877.9|872.9|879.4|873.5|877.8|871|14
1657226700000|2022-07-07 20:45:00|877.8|872.8|877.8|872.8|879.4|873.2|877.8|871.1|19
1657227000000|2022-07-07 20:50:00|879.2|870.6|877.9|872.9|879.2|872.9|877.6|870.6|13
1657227300000|2022-07-07 20:55:00|878.3|873.3|881.9|870.9|882.4|873.6|877.8|868.4|58
1657231200000|2022-07-07 22:00:00|882.2|871.2|877.9|872.9|882.5|874.6|877.6|871.2|58
1657231500000|2022-07-07 22:05:00|878.1|873.1|878.4|873.4|878.4|873.4|878.1|873.1|151
1657231800000|2022-07-07 22:10:00|878.3|873.3|879.2|874.2|879.4|874.4|878.3|873.3|66
1657232100000|2022-07-07 22:15:00|878.9|873.9|877.9|872.9|879.6|874.2|877.3|871.5|122
1657232400000|2022-07-07 22:20:00|877.8|872.8|878.1|873.1|878.1|873.1|877.7|872.7|72
1657232700000|2022-07-07 22:25:00|878.2|873.2|878.2|873.2|878.3|873.3|878|873|29
1657233000000|2022-07-07 22:30:00|877.9|872.9|877.9|872.9|879.5|873.2|877.6|871.3|47
1657233300000|2022-07-07 22:35:00|878|873|877.4|872.4|879.2|873.4|877.4|871|28
1657233600000|2022-07-07 22:40:00|877.3|872.3|877.4|872.4|877.6|872.6|877.2|872.2|14
1657233900000|2022-07-07 22:45:00|877.2|872.2|877.4|872.4|877.7|872.7|876.8|871.8|41
1657234200000|2022-07-07 22:50:00|877.1|872.1|877.2|872.2|877.3|872.3|877|872|20
1657234500000|2022-07-07 22:55:00|877.4|872.4|877.6|872.6|878.3|873.3|877.2|872.2|49
1657234800000|2022-07-07 23:00:00|877.4|872.4|877|872|878.2|873.2|876.8|871.8|22
1657235100000|2022-07-07 23:05:00|877.1|872.1|876.5|871.5|877.5|872.5|876.5|871.5|27
1657235400000|2022-07-07 23:10:00|877.2|872.2|876.5|871.5|877.9|872.9|876.5|871.5|21
1657235700000|2022-07-07 23:15:00|876.6|871.6|877.1|872.1|878.4|873.4|876.2|871.2|26
1657236000000|2022-07-07 23:20:00|877.8|872.8|877.3|872.3|878|873|877.2|872.2|18
1657236300000|2022-07-07 23:25:00|877.1|872.1|878.1|873.1|878.2|873.2|877.1|872.1|20
1657236600000|2022-07-07 23:30:00|878.7|873.7|878.2|873.2|878.7|873.7|877.9|872.9|22
1657236900000|2022-07-07 23:35:00|878.3|873.3|878.7|873.7|879.5|874.5|878.1|873.1|29
1657237200000|2022-07-07 23:40:00|878.4|873.4|878.6|873.6|879.1|874.1|878.3|873.3|56
1657237500000|2022-07-07 23:45:00|878.7|873.7|878.5|873.5|879.6|874.6|878.2|873.2|59
1657237800000|2022-07-07 23:50:00|878.6|873.6|879.3|874.3|880.2|874.4|878.4|872.1|23
1657238100000|2022-07-07 23:55:00|879.5|874.5|880.1|875.1|881.6|875.6|878.7|873.5|38
1657238400000|2022-07-08 00:00:00|880.8|875.8|879.8|874.8|881.6|875.8|879.5|872.7|112
1657238700000|2022-07-08 00:05:00|879.7|874.7|879.3|874.3|879.9|874.9|878.4|873.4|107
1657239000000|2022-07-08 00:10:00|879.2|874.2|879.9|874.9|880.3|875.3|879.2|874.2|65
1657239300000|2022-07-08 00:15:00|879.8|874.8|881.3|876.3|881.3|876.3|879.5|874.5|73
1657239600000|2022-07-08 00:20:00|881.1|876.1|881.4|876.4|881.6|876.6|880.6|875.6|115
1657239900000|2022-07-08 00:25:00|881.6|876.6|881.2|876.2|881.6|876.6|880.7|875.7|57
1657240200000|2022-07-08 00:30:00|881.3|876.3|880.7|875.7|881.4|876.4|880.6|875.6|49
1657240500000|2022-07-08 00:35:00|880.8|875.8|882.2|877.2|882.4|877.4|880.8|875.8|46
1657240800000|2022-07-08 00:40:00|881.8|876.8|882.5|877.5|882.8|877.8|881.8|876.8|100
1657241100000|2022-07-08 00:45:00|882.4|877.4|883.1|878.1|883.3|878.3|882.4|877.4|78
1657241400000|2022-07-08 00:50:00|883.2|878.2|883.6|878.6|884.2|879.2|883.1|878.1|68
1657241700000|2022-07-08 00:55:00|883.5|878.5|883.6|878.6|884|879|883.3|878.3|82
1657242000000|2022-07-08 01:00:00|883.5|878.5|882.2|877.2|883.9|878.9|882|877|149
1657242300000|2022-07-08 01:05:00|882.4|877.4|882.7|877.7|883.4|878.4|882.3|877.3|192
1657242600000|2022-07-08 01:10:00|882.9|877.9|883.7|878.7|883.9|878.9|882.5|877.5|76
1657242900000|2022-07-08 01:15:00|883.9|878.9|882.5|877.5|883.9|878.9|882.3|877.3|111
1657243200000|2022-07-08 01:20:00|882.4|877.4|882.1|877.1|882.9|877.9|882|877|144
1657243500000|2022-07-08 01:25:00|882.2|877.2|882.2|877.2|882.8|877.8|882.1|877.1|124
1657243800000|2022-07-08 01:30:00|882.9|877.9|881.3|876.3|882.9|877.9|881|876|139
1657244100000|2022-07-08 01:35:00|881.4|876.4|881.3|876.3|881.8|876.8|880.5|875.5|121
1657244400000|2022-07-08 01:40:00|881.2|876.2|881.7|876.7|882.5|877.5|881|876|157
1657244700000|2022-07-08 01:45:00|881.5|876.5|881.2|876.2|881.9|876.9|880.5|875.5|132
1657245000000|2022-07-08 01:50:00|880.7|875.7|880.4|875.4|881.3|876.3|879.4|874.4|125
1657245300000|2022-07-08 01:55:00|880.2|875.2|879.5|874.5|880.7|875.7|878.5|873.5|133
1657245600000|2022-07-08 02:00:00|879.6|874.6|879.4|874.4|880.3|875.3|878.6|873.6|105
1657245900000|2022-07-08 02:05:00|879.5|874.5|879.2|874.2|880.2|875.2|878.9|873.9|66
1657246200000|2022-07-08 02:10:00|879.1|874.1|879.5|874.5|880|875|879|874|83
1657246500000|2022-07-08 02:15:00|879.4|874.4|879.7|874.7|880.1|875.1|879.2|874.2|65
1657246800000|2022-07-08 02:20:00|879.9|874.9|880.2|875.2|880.4|875.4|879.6|874.6|23
1657247100000|2022-07-08 02:25:00|880.4|875.4|880.9|875.9|881.1|876.1|879.9|874.9|71
1657247400000|2022-07-08 02:30:00|881.1|876.1|879.2|874.2|881.2|876.2|879.2|874.2|147
1657247700000|2022-07-08 02:35:00|879.1|874.1|879.8|874.8|880.1|875.1|878.9|873.9|130
1657248000000|2022-07-08 02:40:00|880.3|875.3|879.9|874.9|882|875.8|879.5|873.4|100
1657248300000|2022-07-08 02:45:00|879.8|874.8|878.5|873.5|884.2|875.1|878.4|869.9|268
1657248600000|2022-07-08 02:50:00|878.3|873.3|879.5|874.5|880.3|874.8|878|872.3|195
1657248900000|2022-07-08 02:55:00|879.3|874.3|878.6|872.5|880.4|874.6|877.2|870.6|166
1657249200000|2022-07-08 03:00:00|878.2|873.2|877.5|871.3|878.7|873.2|876.5|870|306
1657249500000|2022-07-08 03:05:00|877|871.2|876.8|870.7|878|872|876.4|870|240
1657249800000|2022-07-08 03:10:00|876.7|870.6|877.4|872.4|878.5|873.5|876.2|870.3|170
1657250100000|2022-07-08 03:15:00|877.6|872.6|876.9|871.9|878.1|873|876.3|870.8|125
1657250400000|2022-07-08 03:20:00|876.8|871.8|876.7|871.7|877.4|872.4|876.5|871|159
1657250700000|2022-07-08 03:25:00|876.8|871.8|877.4|872.4|877.7|872.5|876.7|871.3|138
1657251000000|2022-07-08 03:30:00|877.5|872.5|879.1|872.8|879.1|874|877.3|871.8|194
1657251300000|2022-07-08 03:35:00|879.3|873|879.2|873.1|879.8|874|878.7|872.4|157
1657251600000|2022-07-08 03:40:00|879.3|873.9|879.5|874.5|880.5|874.9|878.9|872.8|95
1657251900000|2022-07-08 03:45:00|879.6|874.6|879.9|874.9|880.3|875.2|879.3|873.6|49
1657252200000|2022-07-08 03:50:00|879.8|874.8|879.8|874.8|880.2|874.9|879.6|874|28
1657252500000|2022-07-08 03:55:00|879.7|874.7|879.3|874.3|879.9|874.9|879.3|874.3|44
1657252800000|2022-07-08 04:00:00|878.7|873.7|879.4|874.4|879.7|874.5|878.3|872.8|74
1657253100000|2022-07-08 04:05:00|879.5|874.5|879|874|879.9|874.6|878.7|873.3|68
1657253400000|2022-07-08 04:10:00|879.2|874.2|879.3|874.3|879.5|874.5|878.9|873.9|56
1657253700000|2022-07-08 04:15:00|879.1|874.1|878.4|873.4|879.5|874.5|878.3|873.3|91
1657254000000|2022-07-08 04:20:00|878.7|873.7|877.7|872.7|878.7|873.7|876.8|871.8|157
1657254300000|2022-07-08 04:25:00|877.8|872.8|878.1|873.1|878.6|873.6|877.5|872.5|123
1657254600000|2022-07-08 04:30:00|878.2|873.2|878.6|873.6|878.9|873.9|878|873|91
1657254900000|2022-07-08 04:35:00|878.5|873.5|878.9|873.9|879.1|874.1|878|873|89
1657255200000|2022-07-08 04:40:00|879|874|878.1|873.1|879.1|874.1|877.9|872.9|59
1657255500000|2022-07-08 04:45:00|878.3|873.3|878.3|873.3|878.5|873.5|877.9|872.9|38
1657255800000|2022-07-08 04:50:00|878.2|873.2|878.9|873.9|879|874|878.2|873.2|59
1657256100000|2022-07-08 04:55:00|878.8|873.8|879.9|874.9|880.1|875.1|878.8|873.8|71
1657256400000|2022-07-08 05:00:00|880.1|875.1|879.1|874.1|880.3|875.3|879.1|874.1|116
1657256700000|2022-07-08 05:05:00|879.4|874.4|879.2|874.2|879.6|874.6|878.5|873.5|121
1657257000000|2022-07-08 05:10:00|879.1|874.1|878.7|873.7|879.3|874.3|878.6|873.6|96
1657257300000|2022-07-08 05:15:00|878.6|873.6|878.8|873.8|879.3|874.3|878.1|873.1|94
1657257600000|2022-07-08 05:20:00|878.9|873.9|878.5|873.5|879.1|874.1|878.1|873.1|107
1657257900000|2022-07-08 05:25:00|878.2|873.2|879.2|874.2|879.4|874.4|878.2|873.2|126
1657258200000|2022-07-08 05:30:00|879.3|874.3|878.2|873.2|879.5|874.5|877.4|872.4|137
1657258500000|2022-07-08 05:35:00|877.9|872.9|879.1|874.1|880.7|875.7|877.8|872.8|163
1657258800000|2022-07-08 05:40:00|879.4|874.4|878.5|873.5|879.5|874.5|878.3|873.3|170
1657259100000|2022-07-08 05:45:00|878.3|873.3|879.7|874.7|880.1|875.1|877.9|872.9|176
1657259400000|2022-07-08 05:50:00|879.6|874.6|879.2|874.2|880.6|875.6|879|874|91
1657259700000|2022-07-08 05:55:00|879.1|874.1|879.5|874.5|879.8|874.8|878.6|873.6|154
1657260000000|2022-07-08 06:00:00|879.4|874.4|880.7|875.7|880.7|875.7|879.3|874.3|148
1657260300000|2022-07-08 06:05:00|880.8|875.8|881.5|876.5|881.5|876.5|879.9|874.9|118
1657260600000|2022-07-08 06:10:00|881.4|876.4|880.6|875.6|881.6|876.6|880.5|875.5|70
1657260900000|2022-07-08 06:15:00|880.7|875.7|882.4|877.4|882.4|877.4|880.5|875.5|55
1657261200000|2022-07-08 06:20:00|882.3|877.3|881.8|876.8|882.5|877.5|881.3|876.3|69
1657261500000|2022-07-08 06:25:00|881.9|876.9|882.5|877.5|882.7|877.7|881.9|876.9|63
1657261800000|2022-07-08 06:30:00|882.6|877.6|882.4|877.4|882.8|877.8|882.1|877.1|76
1657262100000|2022-07-08 06:35:00|882.3|877.3|882.2|877.2|882.5|877.5|882.1|877.1|45
1657262400000|2022-07-08 06:40:00|882.1|877.1|882.5|877.5|882.5|877.5|882|877|47
1657262700000|2022-07-08 06:45:00|882.8|877.8|882.5|877.5|882.8|877.8|882.2|877.2|44
1657263000000|2022-07-08 06:50:00|882.4|877.4|882|877|882.5|877.5|881.6|876.6|65
1657263300000|2022-07-08 06:55:00|882.1|877.1|883.4|878.4|883.5|878.5|882.1|877.1|28
1657263600000|2022-07-08 07:00:00|883.2|878.2|882.1|877.1|883.2|878.2|879.6|874.6|84
1657263900000|2022-07-08 07:05:00|882.2|877.2|882.2|877.2|882.7|877.7|880.9|875.9|56
1657264200000|2022-07-08 07:10:00|881.9|876.9|884|879|884|879|881.6|876.6|57
1657264500000|2022-07-08 07:15:00|883.9|878.9|882.6|877.6|884|879|882.1|877.1|58
1657264800000|2022-07-08 07:20:00|882.2|877.2|881.6|876.6|882.7|877.7|879.1|874.1|102
1657265100000|2022-07-08 07:25:00|881.7|876.7|879.4|874.4|881.9|876.9|878.8|873.8|67
1657265400000|2022-07-08 07:30:00|879.3|874.3|881|876|881.2|876.2|878.2|873.2|117
1657265700000|2022-07-08 07:35:00|880.8|875.8|877.5|872.5|881|876|877.2|872.2|144
1657266000000|2022-07-08 07:40:00|877.4|872.4|876.1|871.1|878|873|875.4|870.4|133
1657266300000|2022-07-08 07:45:00|876|871|876.2|871.2|876.4|871.4|874.5|869.5|143
1657266600000|2022-07-08 07:50:00|876.1|871.1|873.7|868.7|876.1|871.1|873.2|868.2|74
1657266900000|2022-07-08 07:55:00|873.5|868.5|873.5|868.5|874.1|869.1|872.2|867.2|67
1657267200000|2022-07-08 08:00:00|873.3|868.3|874.9|869.9|875.2|870.2|873.3|868.3|78
1657267500000|2022-07-08 08:05:00|875|870|877.6|872.6|877.6|872.6|875|870|123
1657267800000|2022-07-08 08:10:00|877.5|872.5|876.4|871.4|877.5|872.5|876|871|79
1657268100000|2022-07-08 08:15:00|876.5|871.5|875.5|870.5|876.5|871.5|874.5|869.5|67
1657268400000|2022-07-08 08:20:00|875.4|870.4|874.1|869.1|875.5|870.5|874.1|869.1|43
1657268700000|2022-07-08 08:25:00|874|869|874.6|869.6|875|870|873.8|868.8|67
1657269000000|2022-07-08 08:30:00|874.5|869.5|875.3|870.3|875.8|870.8|873.8|868.8|69
1657269300000|2022-07-08 08:35:00|875.1|870.1|875.1|870.1|875.4|870.4|873.9|868.9|58
1657269600000|2022-07-08 08:40:00|875.3|870.3|875.7|870.7|876|871|874.3|869.3|167
1657269900000|2022-07-08 08:45:00|875.5|870.5|875.2|870.2|877.9|871.9|874.7|869.2|189
1657270200000|2022-07-08 08:50:00|875.1|870.1|875.1|870.1|875.2|870.2|873.9|868.9|124
1657270500000|2022-07-08 08:55:00|875.2|870.2|874.3|869.3|875.4|870.4|874.1|869.1|97
1657270800000|2022-07-08 09:00:00|874.4|869.4|874.8|869.8|875.2|870.2|873.5|868.5|92
1657271100000|2022-07-08 09:05:00|874.5|869.5|872.7|867.7|874.9|869.9|872.1|867.1|129
1657271400000|2022-07-08 09:10:00|872.8|867.8|873.8|868.8|874.4|869.4|872.6|867.6|88
1657271700000|2022-07-08 09:15:00|873.9|868.9|873.1|868.1|874.2|869.2|873|868|65
1657272000000|2022-07-08 09:20:00|873|868|872.9|867.9|873.7|868.7|872.7|867.7|94
1657272300000|2022-07-08 09:25:00|872.7|867.7|873|868|873.7|868.7|872.3|867.3|96
1657272600000|2022-07-08 09:30:00|872.9|867.9|875|870|875.4|870.4|872.7|867.7|93
1657272900000|2022-07-08 09:35:00|875.1|870.1|874.7|869.7|875.2|870.2|874.5|869.5|91
1657273200000|2022-07-08 09:40:00|874.8|869.8|873.8|868.8|874.8|869.8|873.2|868.2|93
1657273500000|2022-07-08 09:45:00|873.7|868.7|874.3|869.3|874.6|869.6|873.5|868.5|95
1657273800000|2022-07-08 09:50:00|874.2|869.2|874|869|874.4|869.4|874|869|52
1657274100000|2022-07-08 09:55:00|874.2|869.2|873.5|868.5|874.3|869.3|873.5|868.5|40
1657274400000|2022-07-08 10:00:00|873.6|868.6|872|867|873.8|868.8|871.9|866.9|64
1657274700000|2022-07-08 10:05:00|872.2|867.2|873|868|873.3|868.3|872.1|867.1|38
1657275000000|2022-07-08 10:10:00|873.2|868.2|873.2|868.2|873.5|868.5|872.9|867.9|44
1657275300000|2022-07-08 10:15:00|873.1|868.1|874.6|869.6|874.8|869.8|873|868|60
1657275600000|2022-07-08 10:20:00|874.7|869.7|875|870|875|870|874.2|869.2|72
1657275900000|2022-07-08 10:25:00|875.1|870.1|876.5|871.5|877|872|874.7|869.7|70
1657276200000|2022-07-08 10:30:00|876.4|871.4|877.3|872.3|877.8|872.8|876.4|871.4|79
1657276500000|2022-07-08 10:35:00|877.4|872.4|877.6|872.6|877.8|872.8|876.6|871.6|40
1657276800000|2022-07-08 10:40:00|877.5|872.5|878.5|873.5|878.7|873.7|877.1|872.1|67
1657277100000|2022-07-08 10:45:00|878.4|873.4|878.1|873.1|879|874|877.9|872.9|58
1657277400000|2022-07-08 10:50:00|878.2|873.2|878.9|873.9|879.5|874.5|878.1|873.1|58
1657277700000|2022-07-08 10:55:00|879|874|878.9|873.9|879.1|874.1|877.7|872.7|74
1657278000000|2022-07-08 11:00:00|879|874|879.7|874.7|879.7|874.7|878.8|873.8|51
1657278300000|2022-07-08 11:05:00|879.6|874.6|878.6|873.6|879.6|874.6|878.5|873.5|35
1657278600000|2022-07-08 11:10:00|878.5|873.5|879.2|874.2|879.5|874.5|878.5|873.5|43
1657278900000|2022-07-08 11:15:00|879.3|874.3|879.3|874.3|879.5|874.5|879|874|20
1657279200000|2022-07-08 11:20:00|879.4|874.4|880.5|875.5|880.5|875.5|879.4|874.4|22
1657279500000|2022-07-08 11:25:00|880.6|875.6|881|876|881.1|876.1|880.2|875.2|35
1657279800000|2022-07-08 11:30:00|881.1|876.1|881.1|876.1|881.4|876.4|880.8|875.8|62
1657280100000|2022-07-08 11:35:00|881|876|880.4|875.4|881.2|876.2|880.4|875.4|52
1657280400000|2022-07-08 11:40:00|880.5|875.5|880|875|881.3|876.3|879.8|874.8|54
1657280700000|2022-07-08 11:45:00|880.1|875.1|881|876|881|876|879.9|874.9|62
1657281000000|2022-07-08 11:50:00|881.3|876.3|879.6|874.6|881.3|876.3|879.3|874.3|59
1657281300000|2022-07-08 11:55:00|879.7|874.7|879.1|874.1|880|875|878.8|873.8|65
1657281600000|2022-07-08 12:00:00|879.2|874.2|880.4|875.4|881.6|876.6|879.1|874.1|161
1657281900000|2022-07-08 12:05:00|880.7|875.7|881.2|876.2|881.9|876.9|879.2|874.2|164
1657282200000|2022-07-08 12:10:00|880.9|875.9|883.3|878.3|885.7|880.7|880.7|875.7|222
1657282500000|2022-07-08 12:15:00|883.4|878.4|882.9|877.9|884.4|879.4|882.8|877.8|145
1657282800000|2022-07-08 12:20:00|883.5|878.5|880.5|875.5|883.5|878.5|880.5|875.5|157
1657283100000|2022-07-08 12:25:00|880.4|875.4|882.6|871.6|885.7|878.1|880.4|871.3|126
1657283400000|2022-07-08 12:30:00|882.9|871.9|883.2|878.2|883.7|878.7|879.5|869.3|632
1657283700000|2022-07-08 12:35:00|883.3|878.3|881.6|876.6|886.6|881.6|881.1|876.1|369
1657284000000|2022-07-08 12:40:00|881.7|876.7|879.6|874.6|881.7|876.7|878.5|873.5|230
1657284300000|2022-07-08 12:45:00|879.8|874.8|877.7|872.7|879.9|874.9|876.1|871.1|175
1657284600000|2022-07-08 12:50:00|877.8|872.8|881.3|876.3|881.6|876.6|877.2|872.2|244
1657284900000|2022-07-08 12:55:00|881.4|876.4|881.2|876.2|881.6|876.6|880.5|875.5|155
1657285200000|2022-07-08 13:00:00|881.4|876.4|883.3|878.3|883.7|878.7|881.3|876.3|180
1657285500000|2022-07-08 13:05:00|883.2|878.2|884.1|879.1|885|880|882.7|877.7|165
1657285800000|2022-07-08 13:10:00|883.9|878.9|884.8|879.8|886|881|883.5|878.5|208
1657286100000|2022-07-08 13:15:00|884.9|879.9|888.9|883.9|889.2|884.2|884.7|879.7|204
1657286400000|2022-07-08 13:20:00|888.8|883.8|888.7|883.7|889.8|884.8|887.5|882.5|235
1657286700000|2022-07-08 13:25:00|888.8|883.8|889.1|884.1|889.6|884.6|888|883|190
1657287000000|2022-07-08 13:30:00|888.8|883.8|886.9|881.9|889.7|884.7|886.6|881.6|268
1657287300000|2022-07-08 13:35:00|886.8|881.8|890.7|885.7|890.9|885.9|886.7|881.7|256
1657287600000|2022-07-08 13:40:00|890.5|885.5|890.2|885.2|890.9|885.9|889.5|884.5|256
1657287900000|2022-07-08 13:45:00|890.3|885.3|886.9|881.9|890.6|885.6|886.3|881.3|182
1657288200000|2022-07-08 13:50:00|886.7|881.7|888.1|883.1|889.7|884.7|886.6|881.6|368
1657288500000|2022-07-08 13:55:00|888.2|883.2|886.4|881.4|888.3|883.3|885.5|880.5|344
1657288800000|2022-07-08 14:00:00|886.5|881.5|886.8|881.8|887.2|882.2|885.5|880.5|239
1657289100000|2022-07-08 14:05:00|886.7|881.7|888.6|883.6|888.6|883.6|886.3|881.3|150
1657289400000|2022-07-08 14:10:00|888.7|883.7|895.3|890.3|895.7|890.7|888.3|883.3|269
1657289700000|2022-07-08 14:15:00|895.5|890.5|896.8|891.8|897.8|892.8|894.7|889.7|263
1657290000000|2022-07-08 14:20:00|896.9|891.9|897.6|892.6|897.7|892.7|896|891|215
1657290300000|2022-07-08 14:25:00|897.7|892.7|898.8|893.8|901|896|897.5|892.5|244
1657290600000|2022-07-08 14:30:00|898.9|893.9|900.9|895.9|901.4|896.4|898.9|893.9|227
1657290900000|2022-07-08 14:35:00|900.8|895.8|900.6|895.6|902.9|897.9|900.4|895.4|269
1657291200000|2022-07-08 14:40:00|900.5|895.5|903.6|898.6|903.9|898.9|900.4|895.4|197
1657291500000|2022-07-08 14:45:00|903.4|898.4|902.5|897.5|904.6|899.6|902.5|897.5|350
1657291800000|2022-07-08 14:50:00|902.9|897.9|901.5|896.5|903.4|898.4|900.6|895.6|332
1657292100000|2022-07-08 14:55:00|901.4|896.4|900.8|895.8|902|897|899.7|894.7|292
1657292400000|2022-07-08 15:00:00|900.7|895.7|901.7|896.7|901.9|896.9|900.5|895.5|247
1657292700000|2022-07-08 15:05:00|901.8|896.8|900.3|895.3|902.5|897.5|900|895|135
1657293000000|2022-07-08 15:10:00|900.1|895.1|901|896|901.2|896.2|899.5|894.5|203
1657293300000|2022-07-08 15:15:00|901.2|896.2|898.1|893.1|902.1|897.1|897.3|892.3|199
1657293600000|2022-07-08 15:20:00|898.2|893.2|898.1|893.1|899.9|894.9|897.9|892.9|165
1657293900000|2022-07-08 15:25:00|898|893|898.8|893.8|899.8|894.8|897.8|892.8|135
1657294200000|2022-07-08 15:30:00|899.1|894.1|898.7|893.7|899.6|894.6|898.3|893.3|97
1657294500000|2022-07-08 15:35:00|898.9|893.9|899.1|894.1|899.5|894.5|898.5|893.5|142
1657294800000|2022-07-08 15:40:00|899.2|894.2|899.5|894.5|900.4|895.4|898.4|893.4|118
1657295100000|2022-07-08 15:45:00|899.7|894.7|897.6|892.6|899.8|894.8|897.6|892.6|110
1657295400000|2022-07-08 15:50:00|897.3|892.3|896.7|891.7|897.7|892.7|896.2|891.2|150
1657295700000|2022-07-08 15:55:00|896.8|891.8|896.7|891.7|897.3|892.3|895.9|890.9|167
1657296000000|2022-07-08 16:00:00|896.4|891.4|895.2|890.2|896.9|891.9|895|890|151
1657296300000|2022-07-08 16:05:00|895.3|890.3|897|892|897.4|892.4|894.3|889.3|91
1657296600000|2022-07-08 16:10:00|897.3|892.3|896.6|891.6|897.3|892.3|896.5|891.5|58
1657296900000|2022-07-08 16:15:00|896.4|891.4|897.8|892.8|897.8|892.8|895.7|890.7|65
1657297200000|2022-07-08 16:20:00|897.5|892.5|896.4|891.4|898.2|893.2|896.4|891.4|72
1657297500000|2022-07-08 16:25:00|896.5|891.5|893.6|888.6|896.5|891.5|893.3|888.3|122
1657297800000|2022-07-08 16:30:00|893.2|888.2|893.9|888.9|894.3|889.3|892.2|887.2|143
1657298100000|2022-07-08 16:35:00|893.7|888.7|893.3|888.3|894.6|889.6|892.9|887.9|81
1657298400000|2022-07-08 16:40:00|893.4|888.4|894.2|889.2|894.5|889.5|893.1|888.1|107
1657298700000|2022-07-08 16:45:00|894.1|889.1|895.5|890.5|895.5|890.5|893.5|888.5|73
1657299000000|2022-07-08 16:50:00|895.2|890.2|896.6|891.6|896.6|891.6|894.9|889.9|79
1657299300000|2022-07-08 16:55:00|896.7|891.7|897.3|892.3|897.5|892.5|896.1|891.1|99
1657299600000|2022-07-08 17:00:00|897.5|892.5|896.2|891.2|897.8|892.8|894.4|889.4|149
1657299900000|2022-07-08 17:05:00|895.9|890.9|895|890|895.9|890.9|894.5|889.5|91
1657300200000|2022-07-08 17:10:00|894.9|889.9|894.5|889.5|895.5|890.5|894.3|889.3|96
1657300500000|2022-07-08 17:15:00|894.4|889.4|893.8|888.8|894.6|889.6|893|888|81
1657300800000|2022-07-08 17:20:00|894|889|894.3|889.3|894.8|889.8|893.1|888.1|131
1657301100000|2022-07-08 17:25:00|894.4|889.4|895.2|890.2|895.5|890.5|894.1|889.1|89
1657301400000|2022-07-08 17:30:00|895.3|890.3|895.3|890.3|895.7|890.7|895.1|890.1|57
1657301700000|2022-07-08 17:35:00|895.4|890.4|895.6|890.6|896|891|894.7|889.7|70
1657302000000|2022-07-08 17:40:00|895.5|890.5|894.8|889.8|895.5|890.5|894.6|889.6|51
1657302300000|2022-07-08 17:45:00|894.7|889.7|895.3|890.3|895.4|890.4|894.4|889.4|76
1657302600000|2022-07-08 17:50:00|895.2|890.2|896.6|891.6|896.6|891.6|895.2|890.2|90
1657302900000|2022-07-08 17:55:00|896.7|891.7|896|891|896.8|891.8|894.9|889.9|97
1657303200000|2022-07-08 18:00:00|896.1|891.1|896.1|891.1|896.2|891.2|895|890|88
1657303500000|2022-07-08 18:05:00|896|891|896.1|891.1|896.3|891.3|895.9|890.9|55
1657303800000|2022-07-08 18:10:00|896|891|896.2|891.2|896.4|891.4|895.2|890.2|63
1657304100000|2022-07-08 18:15:00|896.1|891.1|896.1|891.1|896.3|891.3|895.7|890.7|59
1657304400000|2022-07-08 18:20:00|896.2|891.2|896.6|891.6|896.8|891.8|896|891|70
1657304700000|2022-07-08 18:25:00|896.7|891.7|897.1|892.1|897.2|892.2|896.5|891.5|71
1657305000000|2022-07-08 18:30:00|897.2|892.2|897.4|892.4|897.4|892.4|897|892|18
1657305300000|2022-07-08 18:35:00|897.5|892.5|897.9|892.9|898.4|893.4|897.3|892.3|55
1657305600000|2022-07-08 18:40:00|898|893|898.2|893.2|898.5|893.5|897.7|892.7|43
1657305900000|2022-07-08 18:45:00|898.3|893.3|897.6|892.6|898.3|893.3|897.4|892.4|56
1657306200000|2022-07-08 18:50:00|897.5|892.5|897.5|892.5|898.1|893.1|897.5|892.5|51
1657306500000|2022-07-08 18:55:00|897.6|892.6|897.5|892.5|897.8|892.8|896.7|891.7|68
1657306800000|2022-07-08 19:00:00|897.6|892.6|898.1|893.1|898.2|893.2|897.2|892.2|73
1657307100000|2022-07-08 19:05:00|898.2|893.2|897.5|892.5|898.4|893.4|897.2|892.2|62
1657307400000|2022-07-08 19:10:00|897.4|892.4|898.5|893.5|898.5|893.5|897.3|892.3|60
1657307700000|2022-07-08 19:15:00|898.6|893.6|899.2|894.2|899.3|894.3|898.4|893.4|50
1657308000000|2022-07-08 19:20:00|899.3|894.3|899.5|894.5|899.8|894.8|899.2|894.2|79
1657308300000|2022-07-08 19:25:00|899.4|894.4|899.7|894.7|899.9|894.9|899|894|63
1657308600000|2022-07-08 19:30:00|899.8|894.8|899|894|899.9|894.9|898.9|893.9|91
1657308900000|2022-07-08 19:35:00|899.1|894.1|899.5|894.5|899.6|894.6|898.9|893.9|50
1657309200000|2022-07-08 19:40:00|899.4|894.4|899.6|894.6|899.8|894.8|899.2|894.2|58
1657309500000|2022-07-08 19:45:00|899.7|894.7|898.1|893.1|899.8|894.8|897.9|892.9|86
1657309800000|2022-07-08 19:50:00|897.9|892.9|897.6|892.6|898.6|893.6|897.4|892.4|76
1657310100000|2022-07-08 19:55:00|897.7|892.7|896.7|891.7|897.8|892.8|896.5|891.5|106
1657310400000|2022-07-08 20:00:00|896.8|891.8|897.3|892.3|898.3|893.3|896.7|891.7|73
1657310700000|2022-07-08 20:05:00|897.8|892.8|896.8|891.8|897.8|892.8|896.8|891.8|18
1657311000000|2022-07-08 20:10:00|896.9|891.9|896.8|891.8|897.2|892.2|896.8|891.8|14
1657311300000|2022-07-08 20:15:00|896.9|891.9|896.9|891.9|897|892|896.8|891.8|11
1657311600000|2022-07-08 20:20:00|897|892|896.4|891.4|897|892|896.3|891.3|13
1657311900000|2022-07-08 20:25:00|896.3|891.3|896.6|891.6|896.6|891.6|895.7|890.7|13
1657312200000|2022-07-08 20:30:00|896.4|891.4|896.9|891.9|897|892|895.9|890.9|18
1657312500000|2022-07-08 20:35:00|896.6|891.6|896.4|891.4|896.6|891.6|896.4|891.4|3
1657312800000|2022-07-08 20:40:00|896.5|891.5|896.6|891.6|896.6|891.6|896.4|891.4|4
1657313100000|2022-07-08 20:45:00|896.7|891.7|897.4|892.4|897.4|892.4|896.6|891.6|8
1657313400000|2022-07-08 20:50:00|897.5|892.5|897.6|892.6|897.6|892.6|897.2|892.2|9
1657313700000|2022-07-08 20:55:00|897.4|892.4|900.7|889.7|900.9|892.6|897|888|28
1657490400000|2022-07-10 22:00:00|898.5|889.2|891.9|886.9|898.5|889.2|891.8|885|149
1657490700000|2022-07-10 22:05:00|892|887|893.8|888.8|893.9|888.9|891.3|886.3|117
1657491000000|2022-07-10 22:10:00|893.9|888.9|891.7|886.7|893.9|888.9|891.4|886.4|87
1657491300000|2022-07-10 22:15:00|891.8|886.8|892.5|887.5|892.7|887.7|891.6|886.6|26
1657491600000|2022-07-10 22:20:00|892.6|887.6|892.1|887.1|892.6|887.6|891.8|886.8|34
1657491900000|2022-07-10 22:25:00|892.2|887.2|892.2|887.2|893.2|888.2|891.8|886.8|51
1657492200000|2022-07-10 22:30:00|892.1|887.1|892.8|887.8|893|888|892.1|887.1|36
1657492500000|2022-07-10 22:35:00|892.7|887.7|892.6|887.6|893.3|888.3|892.1|887.1|42
1657492800000|2022-07-10 22:40:00|893.1|888.1|892.9|887.9|893.5|888.5|892.6|887.6|41
1657493100000|2022-07-10 22:45:00|892.8|887.8|892.9|887.9|893.3|888.3|892.7|887.7|42
1657493400000|2022-07-10 22:50:00|893|888|892.8|887.8|893.3|888.3|892.3|887.3|23
1657493700000|2022-07-10 22:55:00|892.9|887.9|895.1|890.1|895.7|890.7|892.6|887.6|40
1657494000000|2022-07-10 23:00:00|895|890|895.3|890.3|895.4|890.4|894.3|889.3|36
1657494300000|2022-07-10 23:05:00|895.6|890.6|896.3|891.3|896.5|891.5|895.6|890.6|30
1657494600000|2022-07-10 23:10:00|896.4|891.4|896.3|891.3|896.4|891.4|895.5|890.5|18
1657494900000|2022-07-10 23:15:00|896.2|891.2|895.5|890.5|896.3|891.3|895.2|890.2|33
1657495200000|2022-07-10 23:20:00|895.4|890.4|894.7|889.7|895.4|890.4|894.6|889.6|22
1657495500000|2022-07-10 23:25:00|895.1|890.1|895.7|890.7|895.8|890.8|895.1|890.1|13
1657495800000|2022-07-10 23:30:00|895.8|890.8|896|891|896.4|891.4|895.8|890.8|70
1657496100000|2022-07-10 23:35:00|895.9|890.9|895.7|890.7|895.9|890.9|895.4|890.4|30
1657496400000|2022-07-10 23:40:00|895.8|890.8|896.4|891.4|896.5|891.5|895.8|890.8|24
1657496700000|2022-07-10 23:45:00|896.3|891.3|895.2|890.2|896.9|891.9|894.9|889.9|92
1657497000000|2022-07-10 23:50:00|895.1|890.1|894.9|889.9|895.6|890.6|894.8|889.8|32
1657497300000|2022-07-10 23:55:00|894.8|889.8|894.8|889.8|895.2|890.2|894.5|889.5|54
1657497600000|2022-07-11 00:00:00|894.9|889.9|893.8|888.8|895|890|893.7|888.7|86
1657497900000|2022-07-11 00:05:00|893.9|888.9|894.7|889.7|895.5|890.5|893.7|888.7|69
1657498200000|2022-07-11 00:10:00|894.8|889.8|893.5|888.5|894.8|889.8|893.5|888.5|69
1657498500000|2022-07-11 00:15:00|893.4|888.4|893.2|888.2|893.5|888.5|892.4|887.4|96
1657498800000|2022-07-11 00:20:00|893.1|888.1|893.8|888.8|894.2|889.2|893.1|888.1|118
1657499100000|2022-07-11 00:25:00|893.6|888.6|894.3|889.3|894.8|889.8|893.5|888.5|92
1657499400000|2022-07-11 00:30:00|894.4|889.4|893.5|888.5|895.2|890.2|893.5|888.5|80
1657499700000|2022-07-11 00:35:00|893.6|888.6|892.8|887.8|893.7|888.7|892.8|887.8|42
1657500000000|2022-07-11 00:40:00|892.7|887.7|892.9|887.9|893.3|888.3|892.7|887.7|61
1657500300000|2022-07-11 00:45:00|893|888|893.5|888.5|894.1|889.1|892.9|887.9|60
1657500600000|2022-07-11 00:50:00|893.3|888.3|894.6|889.6|894.7|889.7|893.1|888.1|85
1657500900000|2022-07-11 00:55:00|894.5|889.5|894.7|889.7|895.4|890.4|894.1|889.1|91
1657501200000|2022-07-11 01:00:00|894.9|889.9|892.5|887.5|894.9|889.9|892.4|887.4|197
1657501500000|2022-07-11 01:05:00|892.3|887.3|892.3|887.3|893.2|888.2|891.1|886.1|182
1657501800000|2022-07-11 01:10:00|892.4|887.4|892.8|887.8|893.3|888.3|892|887|145
1657502100000|2022-07-11 01:15:00|892.7|887.7|891.6|886.6|892.8|887.8|890.9|885.9|195
1657502400000|2022-07-11 01:20:00|891.2|886.2|890.5|885.5|891.7|886.7|890.2|885.2|137
1657502700000|2022-07-11 01:25:00|890.6|885.6|888.9|883.9|890.8|885.8|888.6|883.6|86
1657503000000|2022-07-11 01:30:00|888.8|883.8|889.7|884.7|890.3|885.3|888.6|883.6|109
1657503300000|2022-07-11 01:35:00|889.6|884.6|888.7|883.7|889.6|884.6|888.5|883.5|102
1657503600000|2022-07-11 01:40:00|888.6|883.6|890|885|890.2|885.2|888.3|883.3|163
1657503900000|2022-07-11 01:45:00|889.9|884.9|888.7|883.7|890.2|885.2|888.5|883.5|143
1657504200000|2022-07-11 01:50:00|888.6|883.6|888.9|883.9|889.1|884.1|888|883|119
1657504500000|2022-07-11 01:55:00|888.8|883.8|888.8|883.8|889.9|884.9|888.3|883.3|181
1657504800000|2022-07-11 02:00:00|888.7|883.7|888.9|883.9|889.3|884.3|888|883|116
1657505100000|2022-07-11 02:05:00|889|884|889.7|884.7|889.8|884.8|888.8|883.8|155
1657505400000|2022-07-11 02:10:00|889.6|884.6|889.4|884.4|890.1|885.1|889.2|884.2|116
1657505700000|2022-07-11 02:15:00|889.5|884.5|889.4|884.4|889.5|884.5|888.9|883.9|75
1657506000000|2022-07-11 02:20:00|889.3|884.3|890.3|885.3|890.7|885.7|889.3|884.3|43
1657506300000|2022-07-11 02:25:00|890.5|885.5|890.3|885.3|890.7|885.7|889.9|884.9|84
1657506600000|2022-07-11 02:30:00|890.2|885.2|891.7|886.7|892.5|887.5|889.9|884.9|149
1657506900000|2022-07-11 02:35:00|891.5|886.5|890.8|885.8|891.5|886.5|890.3|885.3|92
1657507200000|2022-07-11 02:40:00|890.9|885.9|890.5|885.5|891.2|886.2|889.9|884.9|118
1657507500000|2022-07-11 02:45:00|890.4|885.4|889.9|884.9|890.5|885.5|889.8|884.8|88
1657507800000|2022-07-11 02:50:00|890|885|889.2|884.2|890.1|885.1|889.2|884.2|108
1657508100000|2022-07-11 02:55:00|889.1|884.1|889.5|884.5|889.7|884.7|888.8|883.8|114
1657508400000|2022-07-11 03:00:00|889.4|884.4|889.5|884.5|889.7|884.7|889.3|884.3|73
1657508700000|2022-07-11 03:05:00|889.4|884.4|889.9|884.9|890.4|885.4|889|884|89
1657509000000|2022-07-11 03:10:00|889.7|884.7|889.9|884.9|890.5|885.5|889.7|884.7|71
1657509300000|2022-07-11 03:15:00|889.8|884.8|889.3|884.3|889.8|884.8|889.2|884.2|80
1657509600000|2022-07-11 03:20:00|889.1|884.1|889.7|884.7|890|885|889|884|81
1657509900000|2022-07-11 03:25:00|889.5|884.5|889.9|884.9|890|885|889.3|884.3|52
1657510200000|2022-07-11 03:30:00|889.7|884.7|889.7|884.7|890|885|889.5|884.5|57
1657510500000|2022-07-11 03:35:00|889.8|884.8|890.1|885.1|890.5|885.5|889.6|884.6|70
1657510800000|2022-07-11 03:40:00|890|885|890.8|885.8|891|886|889.4|884.4|57
1657511100000|2022-07-11 03:45:00|890.7|885.7|890.1|885.1|893.2|888.2|889.9|884.9|134
1657511400000|2022-07-11 03:50:00|891.2|886.2|889.9|884.9|892.3|887.3|889.6|884.6|140
1657511700000|2022-07-11 03:55:00|889.8|884.8|890.6|885.6|893.3|888.3|889.7|884.7|153
1657512000000|2022-07-11 04:00:00|890.7|885.7|892.8|887.8|893.7|888.7|890.1|885.1|161
1657512300000|2022-07-11 04:05:00|892.5|887.5|892.8|887.8|893.5|888.5|890.5|885.5|177
1657512600000|2022-07-11 04:10:00|891.5|886.5|891.7|886.7|893.3|888.3|890.4|885.4|170
1657512900000|2022-07-11 04:15:00|892.7|887.7|890.8|885.8|893.2|888.2|890.5|885.5|120
1657513200000|2022-07-11 04:20:00|890.7|885.7|892.6|887.6|893.7|888.7|890.1|885.1|98
1657513500000|2022-07-11 04:25:00|891.3|886.3|890.2|885.2|900.5|892.7|889.7|881.1|220
1657513800000|2022-07-11 04:30:00|893.2|888.2|894.2|889.2|894.2|889.2|889.5|884.5|116
1657514100000|2022-07-11 04:35:00|894.1|889.1|894.5|889.5|894.5|889.5|890.9|885.9|118
1657514400000|2022-07-11 04:40:00|891.4|886.4|894.1|889.1|894.5|889.5|889.7|884.7|150
1657514700000|2022-07-11 04:45:00|891.3|886.3|894|889|894.4|889.4|890.9|885.9|120
1657515000000|2022-07-11 04:50:00|893.7|888.7|893.2|888.2|894.1|889.1|889.6|884.6|145
1657515300000|2022-07-11 04:55:00|891.2|886.2|893.7|888.7|894.6|889.6|891|885.9|128
1657515600000|2022-07-11 05:00:00|891.5|886.5|890.6|885.6|894.5|889.5|890.5|885.5|157
1657515900000|2022-07-11 05:05:00|890.7|885.7|890.6|885.6|894.5|889.5|890.3|885.3|152
1657516200000|2022-07-11 05:10:00|893.5|888.5|890.8|885.8|894|889|890.3|885.3|145
1657516500000|2022-07-11 05:15:00|890.7|885.7|892.8|887.8|894.1|889.1|890.3|885.3|209
1657516800000|2022-07-11 05:20:00|892.9|887.9|893.1|888.1|893.5|888.5|890|885|146
1657517100000|2022-07-11 05:25:00|893.2|888.2|889.6|884.6|893.2|888.2|889.1|884.1|186
1657517400000|2022-07-11 05:30:00|889.5|884.5|888.1|883.1|892.9|887.9|888.1|883.1|255
1657517700000|2022-07-11 05:35:00|887.9|882.9|888.4|883.4|891.5|886.5|887.6|882.6|357
1657518000000|2022-07-11 05:40:00|891.2|886.2|888.2|883.2|892.1|887.1|887.8|882.8|231
1657518300000|2022-07-11 05:45:00|888.1|883.1|887.6|882.6|891.3|886.3|887.2|882.2|222
1657518600000|2022-07-11 05:50:00|890.6|885.6|889.5|884.5|890.7|885.7|886.6|881.6|227
1657518900000|2022-07-11 05:55:00|889.4|884.4|887.1|882.1|890.6|885.6|886.3|881.3|331
1657519200000|2022-07-11 06:00:00|887|882|887.9|882.9|893.2|888.2|886.7|881.7|258
1657519500000|2022-07-11 06:05:00|890.3|885.3|887.5|882.5|892.9|887.6|887|882|315
1657519800000|2022-07-11 06:10:00|887.6|882.6|886|881|891.7|886.7|886|881|298
1657520100000|2022-07-11 06:15:00|886.1|881.1|889.7|884.7|890.3|885.3|885.9|880.9|258
1657520400000|2022-07-11 06:20:00|889.2|884.2|886.9|881.9|891.2|886.2|886.1|881.1|258
1657520700000|2022-07-11 06:25:00|888.5|883.5|889.1|884.1|891.4|886.4|885.5|880.5|223
1657521000000|2022-07-11 06:30:00|886.7|881.7|888.6|883.6|890.2|886|886.7|881.7|223
1657521300000|2022-07-11 06:35:00|887.4|885.6|889.4|884.4|891|886.7|887.1|882.2|230
1657521600000|2022-07-11 06:40:00|888.5|883.5|888.3|883.3|889.4|885.5|886.6|881.6|202
1657521900000|2022-07-11 06:45:00|887|882|888.6|883.6|889.6|885.1|886.1|881.1|240
1657522200000|2022-07-11 06:50:00|888.5|883.5|888|883|888.7|884.9|885.5|880.5|173
1657522500000|2022-07-11 06:55:00|887.7|882.7|887.8|882.8|889.6|885.4|885.8|881|170
1657522800000|2022-07-11 07:00:00|888.3|883.3|886.8|881.8|888.6|884.1|884|880.1|270
1657523100000|2022-07-11 07:05:00|887.4|882.4|888.8|883.8|890.2|886.3|886.3|881.4|307
1657523400000|2022-07-11 07:10:00|888.1|883.1|889.9|884.9|892.1|887.1|886.7|882.8|210
1657523700000|2022-07-11 07:15:00|889.8|884.8|890.1|885.1|890.2|886|887.5|883.4|195
1657524000000|2022-07-11 07:20:00|890.2|885.2|889.6|884.6|890.6|886.8|887.5|883.7|203
1657524300000|2022-07-11 07:25:00|889.8|884.8|888.5|883.5|889.9|886.4|886.6|882.9|258
1657524600000|2022-07-11 07:30:00|888.4|883.4|887.6|882.6|889.2|885.4|886.1|882|229
1657524900000|2022-07-11 07:35:00|887.7|882.7|888.2|883.2|889.8|885.5|886.5|882.4|272
1657525200000|2022-07-11 07:40:00|888.3|883.3|887.1|882.1|889.2|884.4|886.1|881.8|262
1657525500000|2022-07-11 07:45:00|886.9|881.9|887|882|888.6|884.9|885.5|881.6|277
1657525800000|2022-07-11 07:50:00|887.1|882.1|887.4|882.4|887.8|884.1|885.5|881.7|278
1657526100000|2022-07-11 07:55:00|887.5|882.5|887.7|882.7|888.3|884.7|885.6|881.7|244
1657526400000|2022-07-11 08:00:00|887.1|882.1|886.2|881.2|888.2|884.2|885.5|880.6|207
1657526700000|2022-07-11 08:05:00|886.1|881.1|885.8|880.8|886.1|881.1|885.3|880.3|79
1657527000000|2022-07-11 08:10:00|885.9|880.9|887.1|882.1|887.6|882.6|885.9|880.9|50
1657527300000|2022-07-11 08:15:00|887.2|882.2|888.3|883.3|888.3|883.3|886.9|881.9|71
1657527600000|2022-07-11 08:20:00|888.2|883.2|887.3|882.3|888.5|883.5|886.9|881.9|68
1657527900000|2022-07-11 08:25:00|887.2|882.2|887.4|882.4|887.6|882.6|886.8|881.8|58
1657528200000|2022-07-11 08:30:00|887.5|882.5|888.8|883.8|888.8|883.8|887.5|882.5|62
1657528500000|2022-07-11 08:35:00|888.7|883.7|889|884|890.3|885.3|888.5|883.5|71
1657528800000|2022-07-11 08:40:00|889.2|884.2|888.7|883.7|889.4|884.4|888.2|883.2|96
1657529100000|2022-07-11 08:45:00|888.9|883.9|890.3|885.3|890.3|885.3|888.5|883.5|114
1657529400000|2022-07-11 08:50:00|890.4|885.4|890.7|885.7|891.4|886.4|890.4|885.4|97
1657529700000|2022-07-11 08:55:00|890.6|885.6|889.2|884.2|890.7|885.7|889.2|884.2|88
1657530000000|2022-07-11 09:00:00|889.1|884.1|889.2|884.2|889.8|884.8|887.9|882.9|122
1657530300000|2022-07-11 09:05:00|889.1|884.1|889|884|890|885|889|884|51
1657530600000|2022-07-11 09:10:00|888.9|883.9|887.9|882.9|889.2|884.2|887.7|882.7|70
1657530900000|2022-07-11 09:15:00|888|883|886.6|881.6|888.2|883.2|886.5|881.5|68
1657531200000|2022-07-11 09:20:00|886.5|881.5|884.9|879.9|886.6|881.6|884.9|879.9|97
1657531500000|2022-07-11 09:25:00|885|880|886.3|881.3|886.4|881.4|884.7|879.7|80
1657531800000|2022-07-11 09:30:00|886.4|881.4|885|880|886.8|881.8|884.9|879.9|95
1657532100000|2022-07-11 09:35:00|885.1|880.1|885.4|880.4|886.1|881.1|885.1|880.1|63
1657532400000|2022-07-11 09:40:00|885.5|880.5|884.2|879.2|886.7|881.7|883.5|878.5|86
1657532700000|2022-07-11 09:45:00|884|879|883.9|878.9|884.7|879.7|883.5|878.5|79
1657533000000|2022-07-11 09:50:00|884|879|882.8|877.8|884.1|879.1|882.4|877.4|50
1657533300000|2022-07-11 09:55:00|882.7|877.7|882.8|877.8|883.4|878.4|882.5|877.5|69
1657533600000|2022-07-11 10:00:00|882.9|877.9|882|877|883.1|878.1|881.4|876.4|82
1657533900000|2022-07-11 10:05:00|882.1|877.1|882.5|877.5|882.7|877.7|881.5|876.5|91
1657534200000|2022-07-11 10:10:00|882.4|877.4|883.5|878.5|884.1|879.1|882.3|877.3|71
1657534500000|2022-07-11 10:15:00|883.7|878.7|883.9|878.9|884|879|883.2|878.2|56
1657534800000|2022-07-11 10:20:00|884|879|884.2|879.2|884.6|879.6|883.7|878.7|76
1657535100000|2022-07-11 10:25:00|884.3|879.3|883.5|878.5|884.4|879.4|883.5|878.5|62
1657535400000|2022-07-11 10:30:00|883.7|878.7|882.8|877.8|884|879|882.5|877.5|47
1657535700000|2022-07-11 10:35:00|883.3|878.3|882.6|877.6|883.7|878.7|882.6|877.6|39
1657536000000|2022-07-11 10:40:00|882.7|877.7|882.7|877.7|883.2|878.2|882.7|877.7|34
1657536300000|2022-07-11 10:45:00|882.9|877.9|881.6|876.6|882.9|877.9|881.5|876.5|46
1657536600000|2022-07-11 10:50:00|881.7|876.7|881.8|876.8|882.4|877.4|881.2|876.2|55
1657536900000|2022-07-11 10:55:00|881.9|876.9|882.2|877.2|882.2|877.2|881.2|876.2|66
1657537200000|2022-07-11 11:00:00|882|877|882.2|877.2|882.7|877.7|881.1|876.1|65
1657537500000|2022-07-11 11:05:00|882.3|877.3|882.8|877.8|883|878|882.1|877.1|32
1657537800000|2022-07-11 11:10:00|883.1|878.1|881.5|876.5|884.1|879.1|881.5|876.5|46
1657538100000|2022-07-11 11:15:00|881.4|876.4|881|876|882.2|877.2|881|876|46
1657538400000|2022-07-11 11:20:00|881.1|876.1|882|877|882.1|877.1|881|876|54
1657538700000|2022-07-11 11:25:00|881.7|876.7|880.7|875.7|881.9|876.9|880.5|875.5|64
1657539000000|2022-07-11 11:30:00|880.9|875.9|880.6|875.6|881.2|876.2|880.6|875.6|56
1657539300000|2022-07-11 11:35:00|880.7|875.7|881|876|881.1|876.1|880.6|875.6|44
1657539600000|2022-07-11 11:40:00|880.9|875.9|881.1|876.1|881.2|876.2|880.6|875.6|78
1657539900000|2022-07-11 11:45:00|881.2|876.2|878.8|873.8|881.2|876.2|878.8|873.8|54
1657540200000|2022-07-11 11:50:00|877.6|872.6|878.1|873.1|878.6|873.6|877.6|872.6|110
1657540500000|2022-07-11 11:55:00|878|873|878.3|873.3|879.3|874.3|877.9|872.9|99
1657540800000|2022-07-11 12:00:00|878.4|873.4|878.7|873.7|881|876|878.3|873.3|140
1657541100000|2022-07-11 12:05:00|878.8|873.8|878|873|878.9|873.9|877.4|872.4|51
1657541400000|2022-07-11 12:10:00|878.1|873.1|878.9|873.9|879|874|878|873|44
1657541700000|2022-07-11 12:15:00|879|874|881.1|876.1|881.2|876.2|878.8|873.8|66
1657542000000|2022-07-11 12:20:00|881.6|876.6|882.7|877.7|882.9|877.9|880.3|875.3|84
1657542300000|2022-07-11 12:25:00|882.6|877.6|882.4|877.4|882.7|877.7|881.9|876.9|63
1657542600000|2022-07-11 12:30:00|882.5|877.5|879.6|874.6|883.8|878.8|879.3|874.3|176
1657542900000|2022-07-11 12:35:00|879.5|874.5|878.8|873.8|879.6|874.6|878.1|873.1|96
1657543200000|2022-07-11 12:40:00|878.7|873.7|881.8|876.8|882|877|878.1|873.1|136
1657543500000|2022-07-11 12:45:00|881.9|876.9|878.6|873.6|882.2|877.2|877.8|872.8|112
1657543800000|2022-07-11 12:50:00|878.7|873.7|878.3|873.3|878.8|873.8|877.4|872.4|108
1657544100000|2022-07-11 12:55:00|878.2|873.2|878.2|873.2|878.4|873.4|877.3|872.3|81
1657544400000|2022-07-11 13:00:00|878.5|873.5|878.8|873.8|878.9|873.9|876.2|871.2|156
1657544700000|2022-07-11 13:05:00|878.9|873.9|881.4|876.4|881.4|876.4|878.5|873.5|173
1657545000000|2022-07-11 13:10:00|881.3|876.3|880.4|875.4|881.3|876.3|879|874|168
1657545300000|2022-07-11 13:15:00|880.5|875.5|881.5|876.5|882.1|877.1|880.3|875.3|104
1657545600000|2022-07-11 13:20:00|881.4|876.4|881.6|876.6|882.1|877.1|880.6|875.6|104
1657545900000|2022-07-11 13:25:00|881.4|876.4|882.8|877.8|883.6|878.6|881.2|876.2|111
1657546200000|2022-07-11 13:30:00|882.7|877.7|881.4|876.4|883.4|878.4|881.2|876.2|224
1657546500000|2022-07-11 13:35:00|881.1|876.1|880.1|875.1|881.1|876.1|878.4|873.4|275
1657546800000|2022-07-11 13:40:00|880|875|877.2|872.2|880|875|876.7|871.7|236
1657547100000|2022-07-11 13:45:00|877|872|876.8|871.8|877.8|872.8|876.1|871.1|229
1657547400000|2022-07-11 13:50:00|876.6|871.6|877.4|872.4|879.4|874.4|876.3|871.3|310
1657547700000|2022-07-11 13:55:00|877.3|872.3|881.5|876.5|882.6|877.6|877.1|872.1|311
1657548000000|2022-07-11 14:00:00|881.6|876.6|878.5|873.5|881.6|876.6|878.1|873.1|329
1657548300000|2022-07-11 14:05:00|878.4|873.4|880.1|875.1|880.4|875.4|877.6|872.6|141
1657548600000|2022-07-11 14:10:00|880.2|875.2|879.2|874.2|881|876|877.7|872.7|197
1657548900000|2022-07-11 14:15:00|879.4|874.4|879.8|874.8|880.1|875.1|878.8|873.8|226
1657549200000|2022-07-11 14:20:00|879.7|874.7|878|873|879.9|874.9|876.9|871.9|175
1657549500000|2022-07-11 14:25:00|877.7|872.7|878|873|879.1|874.1|877.6|872.6|176
1657549800000|2022-07-11 14:30:00|877.9|872.9|878.2|873.2|880.1|875.1|877.7|872.7|257
1657550100000|2022-07-11 14:35:00|878.3|873.3|879.1|874.1|879.1|874.1|877.4|872.4|195
1657550400000|2022-07-11 14:40:00|879.2|874.2|880.9|875.9|881.1|876.1|879|874|145
1657550700000|2022-07-11 14:45:00|880.8|875.8|878.9|873.9|880.9|875.9|878.4|873.4|199
1657551000000|2022-07-11 14:50:00|879|874|880.4|875.4|881.3|876.3|878.6|873.6|174
1657551300000|2022-07-11 14:55:00|880.3|875.3|878.8|873.8|880.3|875.3|878.8|873.8|134
1657551600000|2022-07-11 15:00:00|878.7|873.7|877.4|872.4|879.3|874.3|877.2|872.2|141
1657551900000|2022-07-11 15:05:00|877.3|872.3|876.7|871.7|878.1|873.1|876.7|871.7|88
1657552200000|2022-07-11 15:10:00|876.3|871.3|874.4|869.4|876.4|871.4|874.4|869.4|144
1657552500000|2022-07-11 15:15:00|874.7|869.7|873.7|868.7|875.4|870.4|873.6|868.6|160
1657552800000|2022-07-11 15:20:00|873.6|868.6|872.8|867.8|874.1|869.1|872.7|867.7|120
1657553100000|2022-07-11 15:25:00|872.9|867.9|873.9|868.9|874.6|869.6|872.8|867.8|130
1657553400000|2022-07-11 15:30:00|874|869|875.3|870.3|875.9|870.9|873.9|868.9|145
1657553700000|2022-07-11 15:35:00|875.4|870.4|875.1|870.1|875.8|870.8|874.6|869.6|111
1657554000000|2022-07-11 15:40:00|875.2|870.2|874.9|869.9|875.4|870.4|873.4|868.4|122
1657554300000|2022-07-11 15:45:00|875.2|870.2|874.6|869.6|875.2|870.2|874.2|869.2|125
1657554600000|2022-07-11 15:50:00|874.7|869.7|875.2|870.2|875.4|870.4|873.7|868.7|117
1657554900000|2022-07-11 15:55:00|875.4|870.4|875|870|875.6|870.6|874.1|869.1|98
1657555200000|2022-07-11 16:00:00|874.7|869.7|873.2|868.2|875|870|872.7|867.7|127
1657555500000|2022-07-11 16:05:00|873.3|868.3|873.8|868.8|874.1|869.1|873|868|102
1657555800000|2022-07-11 16:10:00|873.9|868.9|875.3|870.3|875.4|870.4|873.5|868.5|161
1657556100000|2022-07-11 16:15:00|875.2|870.2|873.7|868.7|875.4|870.4|873.5|868.5|80
1657556400000|2022-07-11 16:20:00|873.6|868.6|873.5|868.5|873.9|868.9|873.3|868.3|66
1657556700000|2022-07-11 16:25:00|873.4|868.4|873.8|868.8|874.1|869.1|873.1|868.1|77
1657557000000|2022-07-11 16:30:00|873.7|868.7|873.6|868.6|874|869|872.9|867.9|104
1657557300000|2022-07-11 16:35:00|873.5|868.5|874.5|869.5|874.7|869.7|873.5|868.5|85
1657557600000|2022-07-11 16:40:00|874.3|869.3|874.1|869.1|874.5|869.5|873.7|868.7|99
1657557900000|2022-07-11 16:45:00|874|869|874.3|869.3|874.5|869.5|873.9|868.9|69
1657558200000|2022-07-11 16:50:00|874.2|869.2|874.6|869.6|874.6|869.6|873.6|868.6|69
1657558500000|2022-07-11 16:55:00|874.7|869.7|873.9|868.9|875.3|870.3|873.9|868.9|130
1657558800000|2022-07-11 17:00:00|874.1|869.1|876.9|871.9|877|872|873.9|868.9|132
1657559100000|2022-07-11 17:05:00|877|872|877.9|872.9|878.3|873.3|876.8|871.8|86
1657559400000|2022-07-11 17:10:00|878|873|878.4|873.4|878.8|873.8|877.8|872.8|64
1657559700000|2022-07-11 17:15:00|878.5|873.5|878.6|873.6|878.8|873.8|878.4|873.4|48
1657560000000|2022-07-11 17:20:00|878.5|873.5|878.1|873.1|879.1|874.1|878|873|70
1657560300000|2022-07-11 17:25:00|878|873|877.1|872.1|878|873|876.9|871.9|109
1657560600000|2022-07-11 17:30:00|877.2|872.2|876.9|871.9|877.5|872.5|876.5|871.5|91
1657560900000|2022-07-11 17:35:00|876.8|871.8|877.2|872.2|877.2|872.2|876.6|871.6|71
1657561200000|2022-07-11 17:40:00|877.3|872.3|877|872|877.7|872.7|877|872|50
1657561500000|2022-07-11 17:45:00|876.9|871.9|876.8|871.8|877.1|872.1|876.6|871.6|88
1657561800000|2022-07-11 17:50:00|876.7|871.7|876.5|871.5|877.2|872.2|876.5|871.5|69
1657562100000|2022-07-11 17:55:00|876.4|871.4|876.9|871.9|877.1|872.1|876.3|871.3|94
1657562400000|2022-07-11 18:00:00|876.8|871.8|876.5|871.5|877.3|872.3|876.5|871.5|82
1657562700000|2022-07-11 18:05:00|876.7|871.7|875.9|870.9|876.7|871.7|875.5|870.5|60
1657563000000|2022-07-11 18:10:00|875.8|870.8|875.6|870.6|876|871|875.5|870.5|73
1657563300000|2022-07-11 18:15:00|875.5|870.5|875.5|870.5|875.9|870.9|875.3|870.3|55
1657563600000|2022-07-11 18:20:00|875.6|870.6|874.8|869.8|875.6|870.6|874.7|869.7|88
1657563900000|2022-07-11 18:25:00|874.9|869.9|875.1|870.1|875.3|870.3|874.8|869.8|82
1657564200000|2022-07-11 18:30:00|875|870|874|869|875.1|870.1|873.9|868.9|85
1657564500000|2022-07-11 18:35:00|874.1|869.1|874.2|869.2|874.2|869.2|873.8|868.8|106
1657564800000|2022-07-11 18:40:00|874.4|869.4|874.8|869.8|875.1|870.1|874.4|869.4|54
1657565100000|2022-07-11 18:45:00|874.9|869.9|874.9|869.9|875.3|870.3|874.7|869.7|37
1657565400000|2022-07-11 18:50:00|874.8|869.8|874.1|869.1|874.9|869.9|873.9|868.9|57
1657565700000|2022-07-11 18:55:00|874.2|869.2|874.1|869.1|874.3|869.3|873.7|868.7|73
1657566000000|2022-07-11 19:00:00|874|869|873.8|868.8|874.2|869.2|873.5|868.5|103
1657566300000|2022-07-11 19:05:00|873.9|868.9|874.1|869.1|874.3|869.3|873.7|868.7|139
1657566600000|2022-07-11 19:10:00|874.2|869.2|874|869|874.4|869.4|873.7|868.7|86
1657566900000|2022-07-11 19:15:00|873.9|868.9|873.4|868.4|874.3|869.3|873.2|868.2|70
1657567200000|2022-07-11 19:20:00|873.5|868.5|873.6|868.6|873.8|868.8|873.4|868.4|22
1657567500000|2022-07-11 19:25:00|873.5|868.5|874|869|874|869|873.4|868.4|71
1657567800000|2022-07-11 19:30:00|873.9|868.9|873.9|868.9|874.2|869.2|873.9|868.9|132
1657568100000|2022-07-11 19:35:00|874|869|874|869|874.2|869.2|873.8|868.8|107
1657568400000|2022-07-11 19:40:00|873.9|868.9|873.4|868.4|874.3|869.3|873.3|868.3|113
1657568700000|2022-07-11 19:45:00|873.6|868.6|873.3|868.3|873.8|868.8|873.2|868.2|105
1657569000000|2022-07-11 19:50:00|873.2|868.2|873.3|868.3|873.6|868.6|873.1|868.1|125
1657569300000|2022-07-11 19:55:00|873.4|868.4|874.1|869.1|874.3|869.3|873.2|868.2|155
1657569600000|2022-07-11 20:00:00|874.3|869.3|874.2|869.2|874.4|869.4|873.7|868.7|85
1657569900000|2022-07-11 20:05:00|874.1|869.1|874.4|869.4|874.5|869.5|874.1|869.1|44
1657570200000|2022-07-11 20:10:00|874.3|869.3|874.4|869.4|874.7|869.7|874.2|869.2|32
1657570500000|2022-07-11 20:15:00|874.5|869.5|874.7|869.7|874.8|869.8|874.3|869.3|31
1657570800000|2022-07-11 20:20:00|874.8|869.8|874.8|869.8|874.9|869.9|874.7|869.7|12
1657571100000|2022-07-11 20:25:00|874.3|869.3|875|870|875.1|870.1|874.3|869.3|16
1657571400000|2022-07-11 20:30:00|874.8|869.8|875|870|875.2|870.2|874.5|869.5|29
1657571700000|2022-07-11 20:35:00|874.9|869.9|874.8|869.8|875|870|874.7|869.7|26
1657572000000|2022-07-11 20:40:00|874.9|869.9|875|870|875.1|870.1|874.8|869.8|14
1657572300000|2022-07-11 20:45:00|874.8|869.8|874.7|869.7|875|870|874.5|869.5|46
1657572600000|2022-07-11 20:50:00|874.8|869.8|874.7|869.7|875.1|870.1|874.6|869.6|53
1657572900000|2022-07-11 20:55:00|874.8|869.8|877.6|866.6|877.6|870.2|874.4|864.9|15
1657576800000|2022-07-11 22:00:00|876.9|867.4|874.2|869.2|877|869.3|874.2|866.7|43
1657577100000|2022-07-11 22:05:00|874.1|869.1|874.1|869.1|874.4|869.4|873.9|868.9|19
1657577400000|2022-07-11 22:10:00|873.7|868.7|874.3|869.3|874.5|869.5|873.7|868.7|19
1657577700000|2022-07-11 22:15:00|874.4|869.4|873.8|868.8|874.4|869.4|873.8|868.8|8
1657578000000|2022-07-11 22:20:00|873.9|868.9|874.3|869.3|874.3|869.3|873.7|868.7|10
1657578300000|2022-07-11 22:25:00|873.9|868.9|874.3|869.3|874.3|869.3|873.9|868.9|4
1657578600000|2022-07-11 22:30:00|874.2|869.2|873.9|868.9|874.4|869.4|873.9|868.9|14
1657578900000|2022-07-11 22:35:00|874|869|873.7|868.7|874.2|869.2|873.7|868.7|19
1657579200000|2022-07-11 22:40:00|874|869|873.9|868.9|874|869|873.6|868.6|16
1657579500000|2022-07-11 22:45:00|873.8|868.8|873.4|868.4|873.9|868.9|873.4|868.4|7
1657579800000|2022-07-11 22:50:00|873.3|868.3|872.6|867.6|873.5|868.5|872.4|867.4|24
1657580100000|2022-07-11 22:55:00|872.5|867.5|872.1|867.1|872.5|867.5|872|867|13
1657580400000|2022-07-11 23:00:00|872.3|867.3|872.7|867.7|872.8|867.8|871.9|866.9|26
1657580700000|2022-07-11 23:05:00|872.8|867.8|873.3|868.3|873.3|868.3|872.6|867.6|17
1657581000000|2022-07-11 23:10:00|873.2|868.2|873.1|868.1|873.3|868.3|872.7|867.7|18
1657581300000|2022-07-11 23:15:00|873.3|868.3|873.5|868.5|873.8|868.8|873.1|868.1|17
1657581600000|2022-07-11 23:20:00|873.6|868.6|873.5|868.5|873.7|868.7|873.1|868.1|13
1657581900000|2022-07-11 23:25:00|873.6|868.6|873.7|868.7|873.9|868.9|873.2|868.2|15
1657582200000|2022-07-11 23:30:00|873.6|868.6|874.2|869.2|874.2|869.2|873.4|868.4|25
1657582500000|2022-07-11 23:35:00|874|869|874|869|874.3|869.3|873.6|868.6|49
1657582800000|2022-07-11 23:40:00|873.9|868.9|873.8|868.8|873.9|868.9|873|868|35
1657583100000|2022-07-11 23:45:00|874|869|874.6|869.6|874.7|869.7|873.7|868.7|29
1657583400000|2022-07-11 23:50:00|874.5|869.5|874.4|869.4|874.5|869.5|873.9|868.9|9
1657583700000|2022-07-11 23:55:00|874.3|869.3|873.8|868.8|874.3|869.3|873.8|868.8|21
1657584000000|2022-07-12 00:00:00|873.7|868.7|873.7|868.7|873.8|868.8|872.9|867.9|90
1657584300000|2022-07-12 00:05:00|873.6|868.6|873.7|868.7|874|869|873.1|868.1|58
1657584600000|2022-07-12 00:10:00|873.8|868.8|873.7|868.7|873.9|868.9|873.1|868.1|72
1657584900000|2022-07-12 00:15:00|873.5|868.5|873.5|868.5|874|869|872.9|867.9|64
1657585200000|2022-07-12 00:20:00|873.4|868.4|872.6|867.6|873.5|868.5|872.5|867.5|52
1657585500000|2022-07-12 00:25:00|872.5|867.5|870.6|865.6|872.5|867.5|870.6|865.6|48
1657585800000|2022-07-12 00:30:00|870.7|865.7|870.8|865.8|870.8|865.8|870.1|865.1|75
1657586100000|2022-07-12 00:35:00|870.7|865.7|871.5|866.5|871.5|866.5|870.1|865.1|66
1657586400000|2022-07-12 00:40:00|871.3|866.3|870.2|865.2|871.4|866.4|870.1|865.1|59
1657586700000|2022-07-12 00:45:00|869.9|864.9|869.7|864.7|870.2|865.2|869.3|864.3|92
1657587000000|2022-07-12 00:50:00|869.8|864.8|869.1|864.1|869.9|864.9|868.6|863.6|119
1657587300000|2022-07-12 00:55:00|869|864|869.3|864.3|869.4|864.4|868.7|863.7|68
1657587600000|2022-07-12 01:00:00|869.2|864.2|865.9|860.9|869.2|864.2|865.2|860.2|177
1657587900000|2022-07-12 01:05:00|866|861|866.3|861.3|867.2|862.2|865.9|860.9|104
1657588200000|2022-07-12 01:10:00|866.2|861.2|862.1|857.1|866.2|861.2|862.1|857.1|210
1657588500000|2022-07-12 01:15:00|862.3|857.3|862.3|857.3|862.9|857.9|861.1|856.1|139
1657588800000|2022-07-12 01:20:00|862.2|857.2|862.6|857.6|862.8|857.8|861.2|856.2|181
1657589100000|2022-07-12 01:25:00|862.7|857.7|865.3|860.3|865.4|860.4|862.2|857.2|241
1657589400000|2022-07-12 01:30:00|865.4|860.4|867.3|862.3|870.4|865.4|865.3|860.3|548
1657589700000|2022-07-12 01:35:00|867.4|862.4|867.1|862.1|867.6|862.6|865.4|860.4|264
1657590000000|2022-07-12 01:40:00|867|862|868.9|863.9|869.1|864.1|866.9|861.9|220
1657590300000|2022-07-12 01:45:00|869|864|869.1|864.1|869.6|864.6|867.6|862.6|185
1657590600000|2022-07-12 01:50:00|869|864|871.4|866.4|871.9|866.9|868.6|863.6|216
1657590900000|2022-07-12 01:55:00|871.3|866.3|871.6|866.6|871.9|866.9|870.9|865.9|111
1657591200000|2022-07-12 02:00:00|871.7|866.7|871.3|866.3|872.6|867.6|871.2|866.2|246
1657591500000|2022-07-12 02:05:00|871.4|866.4|871.6|866.6|872|867|871.4|866.4|158
1657591800000|2022-07-12 02:10:00|871.7|866.7|872.4|867.4|872.5|867.5|871|866|147
1657592100000|2022-07-12 02:15:00|872.3|867.3|872.2|867.2|872.5|867.5|871.6|866.6|95
1657592400000|2022-07-12 02:20:00|872.3|867.3|872.2|867.2|872.4|867.4|871.5|866.5|128
1657592700000|2022-07-12 02:25:00|872.1|867.1|870.6|865.6|872.3|867.3|870.3|865.3|108
1657593000000|2022-07-12 02:30:00|870.5|865.5|870.4|865.4|870.8|865.8|869.6|864.6|142
1657593300000|2022-07-12 02:35:00|870.5|865.5|870.8|865.8|871.3|866.3|870.2|865.2|102
1657593600000|2022-07-12 02:40:00|870.7|865.7|869.4|864.4|870.8|865.8|869.3|864.3|153
1657593900000|2022-07-12 02:45:00|869.5|864.5|869|864|869.6|864.6|868.5|863.5|62
1657594200000|2022-07-12 02:50:00|869.1|864.1|869|864|869.7|864.7|868.8|863.8|111
1657594500000|2022-07-12 02:55:00|869.1|864.1|870.6|865.6|870.6|865.6|869|864|84
1657594800000|2022-07-12 03:00:00|870.7|865.7|869.4|864.4|870.8|865.8|869.2|864.2|103
1657595100000|2022-07-12 03:05:00|869.5|864.5|869.2|864.2|869.5|864.5|868.3|863.3|134
1657595400000|2022-07-12 03:10:00|869.1|864.1|869.2|864.2|869.2|864.2|868.3|863.3|111
1657595700000|2022-07-12 03:15:00|869|864|868.2|863.2|869.1|864.1|868.1|863.1|54
1657596000000|2022-07-12 03:20:00|868.1|863.1|868.5|863.5|868.7|863.7|867.7|862.7|68
1657596300000|2022-07-12 03:25:00|868.6|863.6|868.5|863.5|868.7|863.7|868|863|48
1657596600000|2022-07-12 03:30:00|868.4|863.4|868.2|863.2|868.8|863.8|867.9|862.9|42
1657596900000|2022-07-12 03:35:00|868.3|863.3|867.6|862.6|868.6|863.6|867.5|862.5|55
1657597200000|2022-07-12 03:40:00|867.9|862.9|868.1|863.1|868.2|863.2|867.6|862.6|55
1657597500000|2022-07-12 03:45:00|868|863|867.9|862.9|868.3|863.3|867.7|862.7|59
1657597800000|2022-07-12 03:50:00|868|863|868.2|863.2|868.4|863.4|868|863|72
1657598100000|2022-07-12 03:55:00|868.3|863.3|868.7|863.7|868.8|863.8|868.2|863.2|92
1657598400000|2022-07-12 04:00:00|868.6|863.6|866.5|861.5|868.7|863.7|866.1|861.1|127
1657598700000|2022-07-12 04:05:00|866.4|861.4|866.9|861.9|867.5|862.5|866.4|861.4|79
1657599000000|2022-07-12 04:10:00|866.8|861.8|865.8|860.8|866.9|861.9|865.3|860.3|163
1657599300000|2022-07-12 04:15:00|865.7|860.7|865.9|860.9|866|861|865.7|860.7|72
1657599600000|2022-07-12 04:20:00|866|861|865.5|860.5|866.1|861.1|864.9|859.9|61
1657599900000|2022-07-12 04:25:00|865.7|860.7|866|861|866|861|864.7|859.7|74
1657600200000|2022-07-12 04:30:00|865.9|860.9|866.3|861.3|866.4|861.4|865.8|860.8|29
1657600500000|2022-07-12 04:35:00|866.2|861.2|866.6|861.6|866.7|861.7|866.1|861.1|24
1657600800000|2022-07-12 04:40:00|866.5|861.5|866.1|861.1|866.6|861.6|865.8|860.8|48
1657601100000|2022-07-12 04:45:00|866.3|861.3|866|861|866.3|861.3|865.9|860.9|25
1657601400000|2022-07-12 04:50:00|865.9|860.9|866.4|861.4|866.4|861.4|865.2|860.2|69
1657601700000|2022-07-12 04:55:00|866.3|861.3|865.9|860.9|866.3|861.3|865.5|860.5|78
1657602000000|2022-07-12 05:00:00|866|861|866|861|866.5|861.5|865.1|860.1|85
1657602300000|2022-07-12 05:05:00|865.9|860.9|866.1|861.1|866.3|861.3|865.8|860.8|40
1657602600000|2022-07-12 05:10:00|866|861|865.3|860.3|866|861|864.6|859.6|82
1657602900000|2022-07-12 05:15:00|865.2|860.2|865.1|860.1|865.3|860.3|864.6|859.6|78
1657603200000|2022-07-12 05:20:00|865.4|860.4|866.1|861.1|866.1|861.1|865.4|860.4|41
1657603500000|2022-07-12 05:25:00|866|861|865.5|860.5|866.4|861.4|865.4|860.4|47
1657603800000|2022-07-12 05:30:00|865.4|860.4|865|860|865.8|860.8|864.7|859.7|180
1657604100000|2022-07-12 05:35:00|865.1|860.1|863.5|858.5|865.2|860.2|863.4|858.4|98
1657604400000|2022-07-12 05:40:00|863.6|858.6|864.6|859.6|865.4|860.4|863.6|858.6|128
1657604700000|2022-07-12 05:45:00|864.5|859.5|863.4|858.4|864.5|859.5|862.9|857.9|93
1657605000000|2022-07-12 05:50:00|863.5|858.5|864.4|859.4|864.7|859.7|863.3|858.3|128
1657605300000|2022-07-12 05:55:00|864.9|859.9|864.2|859.2|865.1|860.1|863.9|858.9|237
1657605600000|2022-07-12 06:00:00|864.1|859.1|863.6|858.6|864.8|859.8|863|858|192
1657605900000|2022-07-12 06:05:00|863.5|858.5|863.9|858.9|864.1|859.1|862.4|857.4|91
1657606200000|2022-07-12 06:10:00|863.8|858.8|864.9|859.9|865.3|860.3|863.2|858.2|115
1657606500000|2022-07-12 06:15:00|864.8|859.8|864.6|859.6|865.3|860.3|864.3|859.3|190
1657606800000|2022-07-12 06:20:00|864.5|859.5|865.5|860.5|866.4|861.4|864.4|859.4|87
1657607100000|2022-07-12 06:25:00|865.6|860.6|865.8|860.8|866.1|861.1|865.1|860.1|76
1657607400000|2022-07-12 06:30:00|865.9|860.9|866.3|861.3|866.4|861.4|864.8|859.8|100
1657607700000|2022-07-12 06:35:00|866.2|861.2|866.3|861.3|866.4|861.4|866|861|77
1657608000000|2022-07-12 06:40:00|866.4|861.4|866.7|861.7|866.7|861.7|865.5|860.5|111
1657608300000|2022-07-12 06:45:00|866.6|861.6|866|861|866.8|861.8|866|861|89
1657608600000|2022-07-12 06:50:00|866.1|861.1|865.8|860.8|866.3|861.3|865.4|860.4|86
1657608900000|2022-07-12 06:55:00|865.7|860.7|865.3|860.3|865.8|860.8|865|860|67
1657609200000|2022-07-12 07:00:00|865.2|860.2|864.6|859.6|865.2|860.2|863.3|858.3|141
1657609500000|2022-07-12 07:05:00|864.8|859.8|863.3|858.3|865.3|860.3|863.1|858.1|130
1657609800000|2022-07-12 07:10:00|863.2|858.2|863.2|858.2|863.6|858.6|861.1|856.1|133
1657610100000|2022-07-12 07:15:00|863.1|858.1|861.5|856.5|863.6|858.6|861.2|856.2|119
1657610400000|2022-07-12 07:20:00|861.4|856.4|860.9|855.9|862.2|857.2|860.4|855.4|101
1657610700000|2022-07-12 07:25:00|860.8|855.8|858.7|853.7|860.8|855.8|858.4|853.4|77
1657611000000|2022-07-12 07:30:00|858.6|853.6|861.4|856.4|861.9|856.9|858.6|853.6|155
1657611300000|2022-07-12 07:35:00|861.3|856.3|859.6|854.6|861.4|856.4|858.9|853.9|124
1657611600000|2022-07-12 07:40:00|859.5|854.5|860.9|855.9|861.1|856.1|859.4|854.4|73
1657611900000|2022-07-12 07:45:00|861|856|860.6|855.6|861.7|856.7|860|855|126
1657612200000|2022-07-12 07:50:00|860.7|855.7|861.4|856.4|861.7|856.7|859.9|854.9|157
1657612500000|2022-07-12 07:55:00|861.2|856.2|859.7|854.7|861.5|856.5|859.7|854.7|112
1657612800000|2022-07-12 08:00:00|859.8|854.8|859.4|854.4|860.4|855.4|858.8|853.8|120
1657613100000|2022-07-12 08:05:00|859.5|854.5|859|854|859.7|854.7|858.3|853.3|122
1657613400000|2022-07-12 08:10:00|859.1|854.1|858.8|853.8|859.5|854.5|857.6|852.6|149
1657613700000|2022-07-12 08:15:00|858.6|853.6|859|854|859.2|854.2|858.2|853.2|85
1657614000000|2022-07-12 08:20:00|858.9|853.9|860.3|855.3|860.4|855.4|858.3|853.3|62
1657614300000|2022-07-12 08:25:00|860.2|855.2|860.6|855.6|861.4|856.4|860.1|855.1|84
1657614600000|2022-07-12 08:30:00|860.7|855.7|861.3|856.3|863.2|858.2|860.6|855.6|192
1657614900000|2022-07-12 08:35:00|861|856|862.5|857.5|863.4|858.4|860.6|855.6|184
1657615200000|2022-07-12 08:40:00|861.5|856.5|861.6|856.6|862.9|857.9|861|856|77
1657615500000|2022-07-12 08:45:00|861.7|856.7|861.5|856.5|862.2|857.2|860.5|855.5|105
1657615800000|2022-07-12 08:50:00|861.6|856.6|860.7|855.7|861.6|856.6|860.5|855.5|99
1657616100000|2022-07-12 08:55:00|860.6|855.6|858.8|853.8|860.8|855.8|858.5|853.5|61
1657616400000|2022-07-12 09:00:00|858.7|853.7|858.2|853.2|859.4|854.4|858|853|71
1657616700000|2022-07-12 09:05:00|858.3|853.3|859.8|854.8|859.9|854.9|858|853|52
1657617000000|2022-07-12 09:10:00|859.9|854.9|860.2|855.2|860.5|855.5|859.3|854.3|66
1657617300000|2022-07-12 09:15:00|860.1|855.1|860|855|860.4|855.4|859.4|854.4|28
1657617600000|2022-07-12 09:20:00|860.1|855.1|858.4|853.4|860.1|855.1|858.4|853.4|56
1657617900000|2022-07-12 09:25:00|858.5|853.5|859.1|854.1|859.1|854.1|857.8|852.8|44
1657618200000|2022-07-12 09:30:00|859|854|858.2|853.2|859.7|854.7|858.1|853.1|63
1657618500000|2022-07-12 09:35:00|858.1|853.1|858.4|853.4|858.7|853.7|857.7|852.7|57
1657618800000|2022-07-12 09:40:00|858.3|853.3|860|855|860|855|857.9|852.9|77
1657619100000|2022-07-12 09:45:00|860.2|855.2|861.1|856.1|866.4|856.2|860.2|855|53
1657619400000|2022-07-12 09:50:00|861.2|856.2|860|855|861.5|856.5|859.8|854.8|52
1657619700000|2022-07-12 09:55:00|859.9|854.9|859.1|854.1|860.1|855.1|859|854|68
1657620000000|2022-07-12 10:00:00|859.2|854.2|858.6|853.6|859.5|854.5|858.2|853.2|51
1657620300000|2022-07-12 10:05:00|858.7|853.7|861.1|856.1|861.4|856.4|858.6|853.6|107
1657620600000|2022-07-12 10:10:00|861|856|862|857|862.2|857.2|860.8|855.8|90
1657620900000|2022-07-12 10:15:00|862.1|857.1|859.8|854.8|862.2|857.2|859.7|854.7|93
1657621200000|2022-07-12 10:20:00|859.9|854.9|858.6|853.6|860|855|858.3|853.3|32
1657621500000|2022-07-12 10:25:00|858.8|853.8|856.8|851.8|858.8|853.8|856.4|851.4|31
1657621800000|2022-07-12 10:30:00|856.7|851.7|856.8|851.8|857.3|852.3|856.1|851.1|91
1657622100000|2022-07-12 10:35:00|856.9|851.9|856.3|851.3|857.3|852.3|856.2|851.2|50
1657622400000|2022-07-12 10:40:00|856.4|851.4|855.3|850.3|856.5|851.5|855.3|850.3|71
1657622700000|2022-07-12 10:45:00|855.4|850.4|857.5|852.5|857.5|852.5|855.1|850.1|55
1657623000000|2022-07-12 10:50:00|857.4|852.4|856.7|851.7|857.9|852.9|856.4|851.4|71
1657623300000|2022-07-12 10:55:00|856.6|851.6|856.8|851.8|857|852|855.8|850.8|94
1657623600000|2022-07-12 11:00:00|856.7|851.7|856.3|851.3|856.7|851.7|855.9|850.9|53
1657623900000|2022-07-12 11:05:00|856.2|851.2|855.8|850.8|856.4|851.4|855.8|850.8|84
1657624200000|2022-07-12 11:10:00|855.9|850.9|856.3|851.3|856.7|851.7|855.2|850.2|141
1657624500000|2022-07-12 11:15:00|856.6|851.6|860.4|855.4|860.4|855.4|856.1|851.1|89
1657624800000|2022-07-12 11:20:00|860.5|855.5|860.7|855.7|862.1|857.1|859.9|854.9|137
1657625100000|2022-07-12 11:25:00|860.6|855.6|860.5|855.5|860.8|855.8|860|855|161
1657625400000|2022-07-12 11:30:00|860.6|855.6|860.4|855.4|862|857|860|855|204
1657625700000|2022-07-12 11:35:00|860.7|855.7|860.4|855.4|860.7|855.7|859.8|854.8|104
1657626000000|2022-07-12 11:40:00|860.5|855.5|860.4|855.4|860.7|855.7|859.3|854.3|109
1657626300000|2022-07-12 11:45:00|860.3|855.3|859.1|854.1|861|856|858.6|853.6|112
1657626600000|2022-07-12 11:50:00|859.2|854.2|858.9|853.9|859.4|854.4|858.7|853.7|59
1657626900000|2022-07-12 11:55:00|858.8|853.8|859.3|854.3|859.4|854.4|858.2|853.2|51
1657627200000|2022-07-12 12:00:00|859.4|854.4|859.2|854.2|860|855|858.3|853.3|175
1657627500000|2022-07-12 12:05:00|859.1|854.1|858.1|853.1|860|855|857.7|852.7|115
1657627800000|2022-07-12 12:10:00|859|854|860.2|855.2|860.7|855.7|858.7|853.7|122
1657628100000|2022-07-12 12:15:00|860.1|855.1|862.4|857.4|862.6|857.6|860.1|855.1|139
1657628400000|2022-07-12 12:20:00|862.3|857.3|856.3|851.3|862.3|857.3|856.1|851.1|162
1657628700000|2022-07-12 12:25:00|856.4|851.4|855.6|850.6|856.4|851.4|854.2|849.2|159
1657629000000|2022-07-12 12:30:00|855.5|850.5|856.8|851.8|857.3|852.3|854.9|849.9|130
1657629300000|2022-07-12 12:35:00|856.7|851.7|857.4|852.4|857.4|852.4|855.9|850.9|127
1657629600000|2022-07-12 12:40:00|857.3|852.3|857.9|852.9|858.1|853.1|855.9|850.9|180
1657629900000|2022-07-12 12:45:00|858|853|857.6|852.6|859.1|854.1|857.3|852.3|141
1657630200000|2022-07-12 12:50:00|857.7|852.7|858|853|858.1|853.1|856.6|851.6|136
1657630500000|2022-07-12 12:55:00|857.9|852.9|856.5|851.5|858.1|853.1|855.8|850.8|132
1657630800000|2022-07-12 13:00:00|856.3|851.3|854.8|849.8|857.3|852.3|854.1|849.1|246
1657631100000|2022-07-12 13:05:00|854.9|849.9|855.6|850.6|856.5|851.5|854.3|849.3|220
1657631400000|2022-07-12 13:10:00|855.7|850.7|854.9|849.9|856.2|851.2|854.4|849.4|196
1657631700000|2022-07-12 13:15:00|854.8|849.8|851.5|846.5|854.8|849.8|848.4|843.4|199
1657632000000|2022-07-12 13:20:00|851.3|846.3|853.8|848.8|854.1|849.1|851.2|846.2|121
1657632300000|2022-07-12 13:25:00|853.9|848.9|855.2|850.2|856.5|851.5|853.8|848.8|127
1657632600000|2022-07-12 13:30:00|855.3|850.3|854.2|849.2|856.8|851.8|853.8|848.8|326
1657632900000|2022-07-12 13:35:00|854.3|849.3|855.6|850.6|856.8|851.8|854|849|371
1657633200000|2022-07-12 13:40:00|855.5|850.5|855.3|850.3|855.9|850.9|854.1|849.1|239
1657633500000|2022-07-12 13:45:00|855.4|850.4|854.6|849.6|855.7|850.7|854.4|849.4|284
1657633800000|2022-07-12 13:50:00|854.5|849.5|853.9|848.9|855.3|850.3|851.9|846.9|329
1657634100000|2022-07-12 13:55:00|854.1|849.1|852.9|847.9|854.1|849.1|852.6|847.6|337
1657634400000|2022-07-12 14:00:00|852.8|847.8|851.3|846.3|852.8|847.8|849.6|844.6|323
1657634700000|2022-07-12 14:05:00|851.4|846.4|850.1|845.1|851.7|846.7|849.9|844.9|178
1657635000000|2022-07-12 14:10:00|850.2|845.2|852.5|847.5|852.7|847.7|850.1|845.1|124
1657635300000|2022-07-12 14:15:00|852.4|847.4|851.5|846.5|852.5|847.5|851.3|846.3|152
1657635600000|2022-07-12 14:20:00|851.6|846.6|853|848|853.1|848.1|851|846|175
1657635900000|2022-07-12 14:25:00|852.9|847.9|852.9|847.9|854.9|849.9|852.7|847.7|264
1657636200000|2022-07-12 14:30:00|852.8|847.8|853.8|848.8|854.8|849.8|852.4|847.4|217
1657636500000|2022-07-12 14:35:00|853.7|848.7|855.1|850.1|856.1|851.1|853.4|848.4|223
1657636800000|2022-07-12 14:40:00|854.7|849.7|855.1|850.1|855.4|850.4|853.9|848.9|174
1657637100000|2022-07-12 14:45:00|855.2|850.2|855.5|850.5|857.1|852.1|854.9|849.9|222
1657637400000|2022-07-12 14:50:00|855.4|850.4|854.1|849.1|855.8|850.8|853.4|848.4|218
1657637700000|2022-07-12 14:55:00|854.2|849.2|856.6|851.6|857.2|852.2|853.7|848.7|186
1657638000000|2022-07-12 15:00:00|856.8|851.8|855.3|850.3|857.3|852.3|854.9|849.9|188
1657638300000|2022-07-12 15:05:00|855.6|850.6|853.9|848.9|855.6|850.6|853.9|848.9|131
1657638600000|2022-07-12 15:10:00|854|849|854.1|849.1|856.9|851.9|853.8|848.8|168
1657638900000|2022-07-12 15:15:00|854|849|850.4|845.4|855|850|850.2|845.2|211
1657639200000|2022-07-12 15:20:00|850.8|845.8|850.7|845.7|852.5|847.5|849.5|844.5|481
1657639500000|2022-07-12 15:25:00|850.4|845.4|851.2|846.2|853.1|848.1|849.9|844.9|311
1657639800000|2022-07-12 15:30:00|851.3|846.3|850.8|845.8|852.8|847.8|850.3|845.3|256
1657640100000|2022-07-12 15:35:00|850.9|845.9|851.2|846.2|852.3|847.3|850.8|845.8|172
1657640400000|2022-07-12 15:40:00|851.1|846.1|850.3|845.3|851.2|846.2|849.9|844.9|156
1657640700000|2022-07-12 15:45:00|850.4|845.4|851.1|846.1|851.7|846.7|850.1|845.1|147
1657641000000|2022-07-12 15:50:00|851.2|846.2|850.5|845.5|851.2|846.2|849.9|844.9|83
1657641300000|2022-07-12 15:55:00|850.4|845.4|848.9|843.9|850.5|845.5|848.8|843.8|146
1657641600000|2022-07-12 16:00:00|848.8|843.8|849.5|844.5|849.9|844.9|848.8|843.8|210
1657641900000|2022-07-12 16:05:00|849.6|844.6|848.4|843.4|849.7|844.7|847.6|842.6|217
1657642200000|2022-07-12 16:10:00|848.5|843.5|850.9|845.9|851|846|848.3|843.3|117
1657642500000|2022-07-12 16:15:00|851|846|851.4|846.4|851.4|846.4|850.1|845.1|139
1657642800000|2022-07-12 16:20:00|851.3|846.3|852.3|847.3|852.4|847.4|851.1|846.1|127
1657643100000|2022-07-12 16:25:00|852.2|847.2|852.2|847.2|853.2|848.2|851.9|846.9|157
1657643400000|2022-07-12 16:30:00|852.3|847.3|852.3|847.3|852.8|847.8|851.9|846.9|134
1657643700000|2022-07-12 16:35:00|852.5|847.5|852.1|847.1|852.5|847.5|851.5|846.5|90
1657644000000|2022-07-12 16:40:00|852.2|847.2|850.8|845.8|852.4|847.4|850.8|845.8|87
1657644300000|2022-07-12 16:45:00|850.9|845.9|851.3|846.3|851.3|846.3|850.3|845.3|105
1657644600000|2022-07-12 16:50:00|851.2|846.2|851.2|846.2|852.1|847.1|851.1|846.1|118
1657644900000|2022-07-12 16:55:00|851.1|846.1|849.8|844.8|851.2|846.2|849.8|844.8|82
1657645200000|2022-07-12 17:00:00|849.9|844.9|849.6|844.6|850.4|845.4|848.6|843.6|153
1657645500000|2022-07-12 17:05:00|849.7|844.7|850.2|845.2|850.5|845.5|849.7|844.7|166
1657645800000|2022-07-12 17:10:00|850.1|845.1|850.6|845.6|850.7|845.7|850|845|87
1657646100000|2022-07-12 17:15:00|850.5|845.5|851.2|846.2|851.5|846.5|850.4|845.4|95
1657646400000|2022-07-12 17:20:00|851.3|846.3|851.3|846.3|851.7|846.7|851|846|84
1657646700000|2022-07-12 17:25:00|851.2|846.2|851.4|846.4|851.6|846.6|850.8|845.8|132
1657647000000|2022-07-12 17:30:00|851.5|846.5|851.6|846.6|851.6|846.6|851.3|846.3|101
1657647300000|2022-07-12 17:35:00|851.5|846.5|851.9|846.9|852.2|847.2|851.2|846.2|30
1657647600000|2022-07-12 17:40:00|851.8|846.8|852.4|847.4|852.5|847.5|851.8|846.8|55
1657647900000|2022-07-12 17:45:00|852.3|847.3|852.3|847.3|852.5|847.5|852.2|847.2|87
1657648200000|2022-07-12 17:50:00|852.4|847.4|852.1|847.1|852.4|847.4|852|847|57
1657648500000|2022-07-12 17:55:00|852.2|847.2|852|847|852.7|847.7|851.5|846.5|57
1657648800000|2022-07-12 18:00:00|852.1|847.1|851.2|846.2|852.4|847.4|851.2|846.2|83
1657649100000|2022-07-12 18:05:00|851.5|846.5|850.9|845.9|851.5|846.5|850.9|845.9|64
1657649400000|2022-07-12 18:10:00|850.8|845.8|851.5|846.5|851.7|846.7|850.8|845.8|102
1657649700000|2022-07-12 18:15:00|851.6|846.6|852.1|847.1|852.1|847.1|851.5|846.5|72
1657650000000|2022-07-12 18:20:00|852.2|847.2|851.6|846.6|852.2|847.2|851.6|846.6|132
1657650300000|2022-07-12 18:25:00|851.5|846.5|851.7|846.7|851.9|846.9|851.5|846.5|69
1657650600000|2022-07-12 18:30:00|851.6|846.6|850.3|845.3|851.6|846.6|850.2|845.2|46
1657650900000|2022-07-12 18:35:00|850.1|845.1|850.2|845.2|850.7|845.7|850.1|845.1|57
1657651200000|2022-07-12 18:40:00|850.3|845.3|850.7|845.7|850.7|845.7|850.2|845.2|51
1657651500000|2022-07-12 18:45:00|850.8|845.8|850.7|845.7|850.8|845.8|850.4|845.4|11
1657651800000|2022-07-12 18:50:00|850.6|845.6|850.3|845.3|850.8|845.8|849.8|844.8|43
1657652100000|2022-07-12 18:55:00|850.2|845.2|850.5|845.5|850.6|845.6|850.2|845.2|82
1657652400000|2022-07-12 19:00:00|850.4|845.4|849.4|844.4|850.5|845.5|849.3|844.3|83
1657652700000|2022-07-12 19:05:00|849.3|844.3|849.3|844.3|849.6|844.6|849.2|844.2|75
1657653000000|2022-07-12 19:10:00|849.4|844.4|849.4|844.4|849.5|844.5|849.2|844.2|51
1657653300000|2022-07-12 19:15:00|849.3|844.3|849.7|844.7|849.7|844.7|849.3|844.3|27
1657653600000|2022-07-12 19:20:00|849.6|844.6|849.4|844.4|849.9|844.9|849.4|844.4|29
1657653900000|2022-07-12 19:25:00|849.5|844.5|848.3|843.3|849.5|844.5|847.9|842.9|96
1657654200000|2022-07-12 19:30:00|848.2|843.2|848.2|843.2|848.6|843.6|848.1|843.1|54
1657654500000|2022-07-12 19:35:00|848.1|843.1|847.9|842.9|848.4|843.4|847.8|842.8|78
1657654800000|2022-07-12 19:40:00|848|843|848|843|848.2|843.2|847.7|842.7|114
1657655100000|2022-07-12 19:45:00|848.1|843.1|848.2|843.2|848.3|843.3|848|843|60
1657655400000|2022-07-12 19:50:00|848.3|843.3|848.4|843.4|848.5|843.5|848.2|843.2|85
1657655700000|2022-07-12 19:55:00|848.3|843.3|848.3|843.3|848.9|843.9|848.1|843.1|88
1657656000000|2022-07-12 20:00:00|848.4|843.4|848.7|843.7|849.1|844.1|848.4|843.4|39
1657656300000|2022-07-12 20:05:00|848.6|843.6|849.2|844.2|849.2|844.2|848.6|843.6|40
1657656600000|2022-07-12 20:10:00|849|844|849|844|849.4|844.4|848.8|843.8|23
1657656900000|2022-07-12 20:15:00|848.9|843.9|849.1|844.1|849.6|844.6|848.5|843.5|39
1657657200000|2022-07-12 20:20:00|849|844|849.1|844.1|849.2|844.2|848.6|843.6|33
1657657500000|2022-07-12 20:25:00|849|844|848.9|843.9|849.4|844.4|848.2|843.2|36
1657657800000|2022-07-12 20:30:00|848.7|843.7|849.3|844.3|849.4|844.4|848.7|843.7|30
1657658100000|2022-07-12 20:35:00|849.2|844.2|849|844|849.3|844.3|848.7|843.7|20
1657658400000|2022-07-12 20:40:00|848.8|843.8|849.2|844.2|849.2|844.2|848.6|843.6|33
1657658700000|2022-07-12 20:45:00|848.9|843.9|848.6|843.6|849.4|844.4|848.1|843.1|38
1657659000000|2022-07-12 20:50:00|848.4|843.4|848.6|843.6|848.8|843.8|848.1|843.1|27
1657659300000|2022-07-12 20:55:00|848.5|843.5|853.2|842.2|853.3|844.3|848.4|842|33
1657663200000|2022-07-12 22:00:00|850.5|840.2|847.8|842.8|850.5|842.9|846.9|840.1|39
1657663500000|2022-07-12 22:05:00|848|843|847.7|842.7|848|843|846.6|841.6|45
1657663800000|2022-07-12 22:10:00|847|842|847.4|842.4|848|843|846.8|841.8|62
1657664100000|2022-07-12 22:15:00|847.3|842.3|847.2|842.2|847.8|842.8|846.8|841.8|50
1657664400000|2022-07-12 22:20:00|847|842|847.3|842.3|847.5|842.5|846.8|841.8|42
1657664700000|2022-07-12 22:25:00|847|842|847.2|842.2|847.3|842.3|846.7|841.7|15
1657665000000|2022-07-12 22:30:00|846.9|841.9|847|842|847.2|842.2|846.9|841.9|8
1657665300000|2022-07-12 22:35:00|847.1|842.1|846.9|841.9|847.2|842.2|846.7|841.7|17
1657665600000|2022-07-12 22:40:00|846.6|841.6|847|842|847|842|846.6|841.6|17
1657665900000|2022-07-12 22:45:00|847.1|842.1|847.1|842.1|847.3|842.3|847|842|14
1657666200000|2022-07-12 22:50:00|847|842|846.9|841.9|847.1|842.1|846.6|841.6|12
1657666500000|2022-07-12 22:55:00|846.6|841.6|846.8|841.8|846.9|841.9|846.5|841.5|16
1657666800000|2022-07-12 23:00:00|846.7|841.7|846.5|841.5|846.8|841.8|846|841|24
1657667100000|2022-07-12 23:05:00|846.6|841.6|846.6|841.6|846.8|841.8|846.5|841.5|23
1657667400000|2022-07-12 23:10:00|846.3|841.3|846.2|841.2|846.6|841.6|845.9|840.9|18
1657667700000|2022-07-12 23:15:00|846.3|841.3|846.2|841.2|846.4|841.4|845.6|840.6|43
1657668000000|2022-07-12 23:20:00|846.4|841.4|846.2|841.2|846.4|841.4|845.7|840.7|45
1657668300000|2022-07-12 23:25:00|845.9|840.9|846.4|841.4|846.6|841.6|845.9|840.9|34
1657668600000|2022-07-12 23:30:00|846.3|841.3|846.4|841.4|846.7|841.7|846.1|841.1|43
1657668900000|2022-07-12 23:35:00|846.3|841.3|846.5|841.5|846.9|841.9|846|841|49
1657669200000|2022-07-12 23:40:00|846.6|841.6|846.8|841.8|846.9|841.9|845.9|840.9|28
1657669500000|2022-07-12 23:45:00|846.5|841.5|847|842|847.3|842.3|846.3|841.3|69
1657669800000|2022-07-12 23:50:00|847.1|842.1|845.6|840.6|847.2|842.2|845.6|840.6|56
1657670100000|2022-07-12 23:55:00|845.7|840.7|844.8|839.8|845.8|840.8|844.6|839.6|59
1657670400000|2022-07-13 00:00:00|844.9|839.9|845.9|840.9|846.1|841.1|844.5|839.5|128
1657670700000|2022-07-13 00:05:00|846|841|845.5|840.5|846.3|841.3|845.3|840.3|93
1657671000000|2022-07-13 00:10:00|845.4|840.4|845.9|840.9|845.9|840.9|845.2|840.2|74
1657671300000|2022-07-13 00:15:00|846|841|846.1|841.1|846.3|841.3|845.4|840.4|78
1657671600000|2022-07-13 00:20:00|846.2|841.2|846|841|846.6|841.6|845.5|840.5|99
1657671900000|2022-07-13 00:25:00|845.9|840.9|846.3|841.3|846.6|841.6|845.9|840.9|78
1657672200000|2022-07-13 00:30:00|846.4|841.4|846.9|841.9|846.9|841.9|846.2|841.2|58
1657672500000|2022-07-13 00:35:00|847|842|847.3|842.3|847.4|842.4|846.7|841.7|61
1657672800000|2022-07-13 00:40:00|847.2|842.2|847.6|842.6|847.6|842.6|846.9|841.9|74
1657673100000|2022-07-13 00:45:00|847.5|842.5|848.5|843.5|848.5|843.5|847.3|842.3|87
1657673400000|2022-07-13 00:50:00|848.4|843.4|847.7|842.7|848.5|843.5|847.5|842.5|65
1657673700000|2022-07-13 00:55:00|847.6|842.6|848.2|843.2|848.5|843.5|847.6|842.6|87
1657674000000|2022-07-13 01:00:00|848.1|843.1|850.6|845.6|851.6|846.6|848.1|843.1|259
1657674300000|2022-07-13 01:05:00|850.7|845.7|850|845|850.7|845.7|849.4|844.4|187
1657674600000|2022-07-13 01:10:00|849.8|844.8|850.4|845.4|851.1|846.1|849.5|844.5|137
1657674900000|2022-07-13 01:15:00|850.3|845.3|850.6|845.6|850.6|845.6|849.5|844.5|147
1657675200000|2022-07-13 01:20:00|850.8|845.8|850.7|845.7|851.4|846.4|850.6|845.6|114
1657675500000|2022-07-13 01:25:00|850.8|845.8|850.1|845.1|850.8|845.8|849.7|844.7|99
1657675800000|2022-07-13 01:30:00|850.4|845.4|850.6|845.6|851|846|849.3|844.3|187
1657676100000|2022-07-13 01:35:00|850.4|845.4|850.1|845.1|850.6|845.6|849.6|844.6|129
1657676400000|2022-07-13 01:40:00|850|845|849.7|844.7|850.3|845.3|849.2|844.2|139
1657676700000|2022-07-13 01:45:00|849.6|844.6|850.4|845.4|850.9|845.9|849.3|844.3|114
1657677000000|2022-07-13 01:50:00|850.5|845.5|850.8|845.8|850.9|845.9|849.8|844.8|98
1657677300000|2022-07-13 01:55:00|850.9|845.9|851|846|851.4|846.4|850.7|845.7|104
1657677600000|2022-07-13 02:00:00|850.9|845.9|850.6|845.6|851.7|846.7|850.4|845.4|110
1657677900000|2022-07-13 02:05:00|850.7|845.7|850.7|845.7|850.8|845.8|849.7|844.7|75
1657678200000|2022-07-13 02:10:00|850.6|845.6|850.8|845.8|851.6|846.6|850.5|845.5|150
1657678500000|2022-07-13 02:15:00|850.9|845.9|852.1|847.1|852.1|847.1|850.2|845.2|90
1657678800000|2022-07-13 02:20:00|852.2|847.2|850.7|845.7|852.7|847.7|850.3|845.3|59
1657679100000|2022-07-13 02:25:00|850.6|845.6|852.1|847.1|852.2|847.2|850.6|845.6|174
1657679400000|2022-07-13 02:30:00|852|847|852.9|847.9|853.4|848.4|852|847|203
1657679700000|2022-07-13 02:35:00|853|848|853.7|848.7|853.8|848.8|852.7|847.7|138
1657680000000|2022-07-13 02:40:00|853.8|848.8|853.4|848.4|854.1|849.1|852.9|847.9|238
1657680300000|2022-07-13 02:45:00|853.5|848.5|852.9|847.9|853.6|848.6|852.5|847.5|112
1657680600000|2022-07-13 02:50:00|853|848|852.7|847.7|853.1|848.1|851.7|846.7|75
1657680900000|2022-07-13 02:55:00|852.6|847.6|853.1|848.1|853.3|848.3|852.3|847.3|66
1657681200000|2022-07-13 03:00:00|853.2|848.2|852|847|854|849|851.9|846.9|120
1657681500000|2022-07-13 03:05:00|852.2|847.2|851.5|846.5|852.2|847.2|851.2|846.2|74
1657681800000|2022-07-13 03:10:00|851.4|846.4|852|847|852|847|851.2|846.2|81
1657682100000|2022-07-13 03:15:00|852.1|847.1|851.6|846.6|853.3|848.3|851.3|846.3|125
1657682400000|2022-07-13 03:20:00|851.5|846.5|853.6|848.6|853.7|848.7|851.3|846.3|107
1657682700000|2022-07-13 03:25:00|853.5|848.5|852.5|847.5|853.5|848.5|852.4|847.4|73
1657683000000|2022-07-13 03:30:00|852.4|847.4|852.6|847.6|853.1|848.1|852.1|847.1|86
1657683300000|2022-07-13 03:35:00|852.8|847.8|852.6|847.6|853.1|848.1|852.3|847.3|50
1657683600000|2022-07-13 03:40:00|852.8|847.8|853.3|848.3|854|849|852.5|847.5|46
1657683900000|2022-07-13 03:45:00|853.2|848.2|853.4|848.4|853.4|848.4|853.1|848.1|46
1657684200000|2022-07-13 03:50:00|853.3|848.3|853.6|848.6|853.6|848.6|853.1|848.1|36
1657684500000|2022-07-13 03:55:00|853.5|848.5|853.5|848.5|853.8|848.8|853|848|48
1657684800000|2022-07-13 04:00:00|853.4|848.4|852.8|847.8|853.5|848.5|852.5|847.5|87
1657685100000|2022-07-13 04:05:00|852.9|847.9|852.8|847.8|853|848|852.2|847.2|63
1657685400000|2022-07-13 04:10:00|852.9|847.9|852.5|847.5|852.9|847.9|852.1|847.1|55
1657685700000|2022-07-13 04:15:00|852.4|847.4|852.8|847.8|853.1|848.1|852.1|847.1|45
1657686000000|2022-07-13 04:20:00|852.9|847.9|852.4|847.4|852.9|847.9|851.9|846.9|27
1657686300000|2022-07-13 04:25:00|852.5|847.5|852.9|847.9|853.3|848.3|852.5|847.5|89
1657686600000|2022-07-13 04:30:00|852.8|847.8|852.3|847.3|852.8|847.8|851.6|846.6|53
1657686900000|2022-07-13 04:35:00|852.2|847.2|851.9|846.9|852.5|847.5|851.8|846.8|65
1657687200000|2022-07-13 04:40:00|851.8|846.8|851.5|846.5|851.9|846.9|851.4|846.4|54
1657687500000|2022-07-13 04:45:00|851.6|846.6|851.7|846.7|851.8|846.8|851.2|846.2|39
1657687800000|2022-07-13 04:50:00|851.6|846.6|851.9|846.9|852|847|851.2|846.2|55
1657688100000|2022-07-13 04:55:00|851.8|846.8|851.8|846.8|852.1|847.1|851.3|846.3|67
1657688400000|2022-07-13 05:00:00|851.7|846.7|851.1|846.1|851.8|846.8|851.1|846.1|100
1657688700000|2022-07-13 05:05:00|851|846|850.8|845.8|851.3|846.3|850.4|845.4|65
1657689000000|2022-07-13 05:10:00|850.7|845.7|850.9|845.9|851.5|846.5|850.4|845.4|55
1657689300000|2022-07-13 05:15:00|850.8|845.8|850.9|845.9|851.6|846.6|850.5|845.5|82
1657689600000|2022-07-13 05:20:00|851|846|850.2|845.2|851.4|846.4|850.1|845.1|56
1657689900000|2022-07-13 05:25:00|850.1|845.1|850.1|845.1|850.7|845.7|849.8|844.8|73
1657690200000|2022-07-13 05:30:00|850|845|850.5|845.5|850.7|845.7|848.7|843.7|123
1657690500000|2022-07-13 05:35:00|849.9|844.9|853.4|848.4|853.5|848.5|849.6|844.6|113
1657690800000|2022-07-13 05:40:00|853.3|848.3|853.4|848.4|853.5|848.5|852.1|847.1|104
1657691100000|2022-07-13 05:45:00|853.3|848.3|852.7|847.7|853.4|848.4|852.2|847.2|217
1657691400000|2022-07-13 05:50:00|852.8|847.8|852.9|847.9|853.1|848.1|852.3|847.3|107
1657691700000|2022-07-13 05:55:00|853|848|852.4|847.4|853.3|848.3|852.2|847.2|95
1657692000000|2022-07-13 06:00:00|852.3|847.3|852.9|847.9|853.4|848.4|851.7|846.7|153
1657692300000|2022-07-13 06:05:00|853|848|852.7|847.7|853.1|848.1|852.2|847.2|57
1657692600000|2022-07-13 06:10:00|852.3|847.3|850.9|845.9|852.3|847.3|850.7|845.7|238
1657692900000|2022-07-13 06:15:00|850.8|845.8|850.8|845.8|851|846|849.4|844.4|170
1657693200000|2022-07-13 06:20:00|850.7|845.7|849.9|844.9|851.3|846.3|849.7|844.7|52
1657693500000|2022-07-13 06:25:00|850|845|851.9|846.9|852.2|847.2|849.9|844.9|153
1657693800000|2022-07-13 06:30:00|851.8|846.8|850.6|845.6|851.9|846.9|850.1|845.1|67
1657694100000|2022-07-13 06:35:00|850.7|845.7|851.5|846.5|852.3|847.3|850.4|845.4|150
1657694400000|2022-07-13 06:40:00|851.6|846.6|852.6|847.6|853.2|848.2|851.5|846.5|96
1657694700000|2022-07-13 06:45:00|852.7|847.7|852.7|847.7|853.4|848.4|851.8|846.8|120
1657695000000|2022-07-13 06:50:00|852.9|847.9|851.9|846.9|853.1|848.1|851.8|846.8|74
1657695300000|2022-07-13 06:55:00|852|847|852.1|847.1|852.5|847.5|851.9|846.9|119
1657695600000|2022-07-13 07:00:00|852|847|851.6|846.6|852.7|847.7|851.4|846.4|137
1657695900000|2022-07-13 07:05:00|851.5|846.5|852.3|847.3|852.3|847.3|851.4|846.4|126
1657696200000|2022-07-13 07:10:00|852.4|847.4|852.1|847.1|852.6|847.6|851.7|846.7|103
1657696500000|2022-07-13 07:15:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|61
1657696800000|2022-07-13 07:20:00|852.3|847.3|851|846|852.3|847.3|850.7|845.7|115
1657697100000|2022-07-13 07:25:00|850.7|845.7|850.3|845.3|851.1|846.1|849.1|844.1|93
1657697400000|2022-07-13 07:30:00|850.2|845.2|849.8|844.8|850.4|845.4|849.4|844.4|80
1657697700000|2022-07-13 07:35:00|849.9|844.9|849.5|844.5|850.1|845.1|849|844|67
1657698000000|2022-07-13 07:40:00|849.4|844.4|849.8|844.8|850|845|848.8|843.8|52
1657698300000|2022-07-13 07:45:00|849.7|844.7|850.5|845.5|850.5|845.5|849.1|844.1|51
1657698600000|2022-07-13 07:50:00|850.4|845.4|850.6|845.6|850.8|845.8|850.2|845.2|95
1657698900000|2022-07-13 07:55:00|850.7|845.7|849.9|844.9|850.7|845.7|849.9|844.9|73
1657699200000|2022-07-13 08:00:00|849.8|844.8|849.7|844.7|850.2|845.2|849.2|844.2|98
1657699500000|2022-07-13 08:05:00|849.8|844.8|848.8|843.8|850.1|845.1|848.7|843.7|67
1657699800000|2022-07-13 08:10:00|848.9|843.9|849|844|849.5|844.5|848.8|843.8|33
1657700100000|2022-07-13 08:15:00|849.1|844.1|849.7|844.7|849.9|844.9|849.1|844.1|48
1657700400000|2022-07-13 08:20:00|849.6|844.6|848.6|843.6|849.7|844.7|848.6|843.6|50
1657700700000|2022-07-13 08:25:00|848.5|843.5|849.1|844.1|849.1|844.1|848.5|843.5|66
1657701000000|2022-07-13 08:30:00|849|844|850.4|845.4|850.8|845.8|848.9|843.9|128
1657701300000|2022-07-13 08:35:00|850.5|845.5|850.2|845.2|850.7|845.7|850|845|57
1657701600000|2022-07-13 08:40:00|850.3|845.3|850.8|845.8|851.4|846.4|850.2|845.2|64
1657701900000|2022-07-13 08:45:00|851.1|846.1|850.7|845.7|851.2|846.2|850.1|845.1|105
1657702200000|2022-07-13 08:50:00|850.6|845.6|851.2|846.2|851.7|846.7|850.6|845.6|82
1657702500000|2022-07-13 08:55:00|850.9|845.9|852.8|847.8|853.1|848.1|850.3|845.3|49
1657702800000|2022-07-13 09:00:00|852.7|847.7|851.7|846.7|852.9|847.9|851.6|846.6|70
1657703100000|2022-07-13 09:05:00|851.6|846.6|853|848|853|848|851.4|846.4|63
1657703400000|2022-07-13 09:10:00|852.9|847.9|854.8|849.8|854.8|849.8|852.4|847.4|116
1657703700000|2022-07-13 09:15:00|854.7|849.7|854.4|849.4|854.8|849.8|853.2|848.2|87
1657704000000|2022-07-13 09:20:00|854.3|849.3|854.3|849.3|855|850|854.2|849.2|65
1657704300000|2022-07-13 09:25:00|854.2|849.2|853.9|848.9|854.3|849.3|852.8|847.8|71
1657704600000|2022-07-13 09:30:00|853.6|848.6|853.8|848.8|854.2|849.2|852.9|847.9|82
1657704900000|2022-07-13 09:35:00|853.9|848.9|853.5|848.5|853.9|848.9|852.4|847.4|78
1657705200000|2022-07-13 09:40:00|852.8|847.8|851.2|846.2|853.5|848.5|850.4|845.4|116
1657705500000|2022-07-13 09:45:00|851.1|846.1|851.2|846.2|852.5|847.5|850.8|845.8|80
1657705800000|2022-07-13 09:50:00|851.8|846.8|852.6|847.6|853.2|848.2|851.1|846.1|69
1657706100000|2022-07-13 09:55:00|852.7|847.7|851.1|846.1|852.8|847.8|851.1|846.1|105
1657706400000|2022-07-13 10:00:00|851.8|846.8|852.6|847.6|853|848|851|846|127
1657706700000|2022-07-13 10:05:00|852.3|847.3|850.6|845.6|852.6|847.6|850.4|845.4|118
1657707000000|2022-07-13 10:10:00|850.8|845.8|851.5|846.5|851.9|846.9|849.8|844.8|56
1657707300000|2022-07-13 10:15:00|850|845|849.9|844.9|851.3|846.3|849.6|844.6|40
1657707600000|2022-07-13 10:20:00|850.1|845.1|849.7|844.7|850.3|845.3|849|844|63
1657707900000|2022-07-13 10:25:00|849.5|844.5|850|845|851.1|846.1|849.4|844.4|90
1657708200000|2022-07-13 10:30:00|849.9|844.9|851.3|846.3|851.4|846.4|849.7|844.7|67
1657708500000|2022-07-13 10:35:00|850.4|845.4|851.2|846.2|851.9|846.9|850.4|845.4|97
1657708800000|2022-07-13 10:40:00|851.1|846.1|851.2|846.2|852.6|847.6|851|846|78
1657709100000|2022-07-13 10:45:00|852|847|851.7|846.7|852.4|847.4|850.3|845.3|127
1657709400000|2022-07-13 10:50:00|851.9|846.9|850.6|845.6|851.9|846.9|850.6|845.6|90
1657709700000|2022-07-13 10:55:00|850.5|845.5|849.8|844.8|850.8|845.8|849.6|844.6|84
1657710000000|2022-07-13 11:00:00|849.7|844.7|850.2|845.2|850.6|845.6|849.4|844.4|67
1657710300000|2022-07-13 11:05:00|850.1|845.1|850.4|845.4|850.5|845.5|849.7|844.7|40
1657710600000|2022-07-13 11:10:00|850.5|845.5|851.1|846.1|851.5|846.5|850.5|845.5|36
1657710900000|2022-07-13 11:15:00|851.2|846.2|851.2|846.2|851.7|846.7|850.8|845.8|60
1657711200000|2022-07-13 11:20:00|851.3|846.3|850.6|845.6|851.4|846.4|850.4|845.4|124
1657711500000|2022-07-13 11:25:00|850.5|845.5|850.4|845.4|850.6|845.6|849.8|844.8|71
1657711800000|2022-07-13 11:30:00|850.5|845.5|850.5|845.5|850.7|845.7|850.2|845.2|46
1657712100000|2022-07-13 11:35:00|851|846|850.7|845.7|851.2|846.2|850.7|845.7|36
1657712400000|2022-07-13 11:40:00|850.8|845.8|851.1|846.1|851.5|846.5|850.7|845.7|40
1657712700000|2022-07-13 11:45:00|850.9|845.9|851.5|846.5|851.5|846.5|850.3|845.3|52
1657713000000|2022-07-13 11:50:00|851.4|846.4|851.2|846.2|851.7|846.7|850.8|845.8|66
1657713300000|2022-07-13 11:55:00|851.3|846.3|851.7|846.7|852.4|847.4|851.2|846.2|51
1657713600000|2022-07-13 12:00:00|851.5|846.5|853.1|848.1|853.4|848.4|851.2|846.2|132
1657713900000|2022-07-13 12:05:00|853.4|848.4|854.9|849.9|855.5|850.5|853.2|848.2|136
1657714200000|2022-07-13 12:10:00|855|850|854.9|849.9|855.1|850.1|853|848|111
1657714500000|2022-07-13 12:15:00|854.8|849.8|855.9|850.9|856.6|851.6|854.5|849.5|123
1657714800000|2022-07-13 12:20:00|855.2|850.2|856.1|851.1|856.8|851.8|853.9|848.9|103
1657715100000|2022-07-13 12:25:00|855.9|850.9|861.2|850.2|861.3|853.1|855.6|849.2|149
1657715400000|2022-07-13 12:30:00|861.1|850.1|846.9|841.9|861.1|850.1|846.8|840.9|753
1657715700000|2022-07-13 12:35:00|846.7|841.7|845.5|840.5|847.3|842.3|844.7|839.7|340
1657716000000|2022-07-13 12:40:00|845.4|840.4|843.6|838.6|845.5|840.5|841.9|836.9|217
1657716300000|2022-07-13 12:45:00|843.8|838.8|846.7|841.7|846.7|841.7|842.5|837.5|358
1657716600000|2022-07-13 12:50:00|846.9|841.9|846|841|850.2|845.2|845.4|840.4|412
1657716900000|2022-07-13 12:55:00|846.1|841.1|846.2|841.2|847.2|842.2|845.3|840.3|251
1657717200000|2022-07-13 13:00:00|845.7|840.7|847.7|842.7|848.1|843.1|843.5|838.5|435
1657717500000|2022-07-13 13:05:00|847.6|842.6|848.4|843.4|848.8|843.8|845.3|840.3|290
1657717800000|2022-07-13 13:10:00|848.3|843.3|848.8|843.8|850.2|845.2|846.7|841.7|285
1657718100000|2022-07-13 13:15:00|848.7|843.7|848.8|843.8|850.7|845.7|846.7|841.7|223
1657718400000|2022-07-13 13:20:00|849.2|844.2|847.6|842.6|849.6|844.6|846.4|841.4|208
1657718700000|2022-07-13 13:25:00|847.5|842.5|847.9|842.9|848.1|843.1|846.6|841.6|152
1657719000000|2022-07-13 13:30:00|847.8|842.8|846.4|841.4|848.9|843.9|845.6|840.6|396
1657719300000|2022-07-13 13:35:00|846.1|841.1|849.7|844.7|850.2|845.2|845.1|840.1|477
1657719600000|2022-07-13 13:40:00|849.8|844.8|850.5|845.5|852.4|847.4|849.5|844.5|376
1657719900000|2022-07-13 13:45:00|850.6|845.6|852.9|847.9|853.7|848.7|848.4|843.4|336
1657720200000|2022-07-13 13:50:00|853|848|851.7|846.7|854.5|849.5|851.5|846.5|445
1657720500000|2022-07-13 13:55:00|852|847|849|844|852|847|848.9|843.3|535
1657720800000|2022-07-13 14:00:00|849.2|844.2|849.8|844.8|850.3|845.3|847.8|841.7|913
1657721100000|2022-07-13 14:05:00|849.7|844.7|847.9|842.9|850.4|845.4|847.5|842.5|716
1657721400000|2022-07-13 14:10:00|848|843|847.8|842.8|848.2|843.2|847.3|842.3|204
1657721700000|2022-07-13 14:15:00|847.7|842.7|847.3|842.3|848.3|843.3|847.1|842.1|546
1657722000000|2022-07-13 14:20:00|847.2|842.2|846.7|841.7|847.4|842.4|846.3|841.3|280
1657722300000|2022-07-13 14:25:00|846.6|841.6|847.8|842.8|847.9|842.9|846.2|841.2|475
1657722600000|2022-07-13 14:30:00|847.9|842.9|848.6|843.6|849.1|844.1|846.5|841.5|329
1657722900000|2022-07-13 14:35:00|848.9|843.9|848.9|843.9|849.4|844.4|847.9|842.9|273
1657723200000|2022-07-13 14:40:00|849|844|853|848|853|848|849|844|454
1657723500000|2022-07-13 14:45:00|852.9|847.9|852.9|847.9|854|849|851.3|846.3|415
1657723800000|2022-07-13 14:50:00|853|848|854.4|849.4|856.1|851.1|853|848|550
1657724100000|2022-07-13 14:55:00|854.5|849.5|856.3|851.3|857.7|852.7|854.5|849.5|779
1657724400000|2022-07-13 15:00:00|856.2|851.2|856.8|851.8|857.7|852.7|855.5|850.5|984
1657724700000|2022-07-13 15:05:00|856.9|851.9|859.1|854.1|860.7|855.7|856.8|851.8|537
1657725000000|2022-07-13 15:10:00|859.2|854.2|863|858|863.3|858.3|858.8|853.8|351
1657725300000|2022-07-13 15:15:00|863.3|858.3|861.7|856.7|864|859|861.6|856.6|311
1657725600000|2022-07-13 15:20:00|862.1|857.1|860.2|855.2|862.8|857.8|859.7|854.7|500
1657725900000|2022-07-13 15:25:00|860.1|855.1|859.8|854.8|861.1|856.1|859|854|313
1657726200000|2022-07-13 15:30:00|859.7|854.7|861.6|856.6|862.1|857.1|859.5|854.5|335
1657726500000|2022-07-13 15:35:00|861.5|856.5|860.1|855.1|862.1|857.1|860|855|582
1657726800000|2022-07-13 15:40:00|860.2|855.2|861.2|856.2|862.3|857.3|860.1|855.1|473
1657727100000|2022-07-13 15:45:00|861|856|861.2|856.2|861.6|856.6|859.7|854.7|580
1657727400000|2022-07-13 15:50:00|861.5|856.5|860.6|855.6|863.6|858.6|860.4|855.4|617
1657727700000|2022-07-13 15:55:00|860.7|855.7|861.3|856.3|862.1|857.1|859.8|854.8|500
1657728000000|2022-07-13 16:00:00|861.4|856.4|860.5|855.5|861.5|856.5|859.7|854.7|255
1657728300000|2022-07-13 16:05:00|860.6|855.6|862.6|857.6|863.6|858.6|860.6|855.6|327
1657728600000|2022-07-13 16:10:00|862.7|857.7|862.9|857.9|863.4|858.4|861.7|856.7|863
1657728900000|2022-07-13 16:15:00|863|858|864.3|859.3|864.3|859.3|862.2|857.2|435
1657729200000|2022-07-13 16:20:00|864.4|859.4|863.6|858.6|865|860|862.7|857.7|155
1657729500000|2022-07-13 16:25:00|863.8|858.8|864.3|859.3|864.8|859.8|863.3|858.3|296
1657729800000|2022-07-13 16:30:00|864.2|859.2|865.2|860.2|865.5|860.5|863.5|858.5|191
1657730100000|2022-07-13 16:35:00|865.4|860.4|864.4|859.4|865.4|860.4|863.3|858.3|178
1657730400000|2022-07-13 16:40:00|864.5|859.5|863|858|864.9|859.9|862.6|857.6|222
1657730700000|2022-07-13 16:45:00|863.1|858.1|863.4|858.4|864.3|859.3|862.1|857.1|168
1657731000000|2022-07-13 16:50:00|863.5|858.5|863.4|858.4|863.8|858.8|862.6|857.6|241
1657731300000|2022-07-13 16:55:00|863.6|858.6|862.8|857.8|863.7|858.7|861.8|856.8|176
1657731600000|2022-07-13 17:00:00|862.7|857.7|860|855|863.1|858.1|859.8|854.8|260
1657731900000|2022-07-13 17:05:00|860.1|855.1|860.8|855.8|862.1|857.1|860.1|855.1|649
1657732200000|2022-07-13 17:10:00|860.9|855.9|861.9|856.9|862.1|857.1|860.5|855.5|742
1657732500000|2022-07-13 17:15:00|861.7|856.7|860.7|855.7|862.4|857.4|860.5|855.5|604
1657732800000|2022-07-13 17:20:00|860.8|855.8|861.1|856.1|861.2|856.2|860|855|671
1657733100000|2022-07-13 17:25:00|861|856|860.1|855.1|861.3|856.3|859.6|854.6|755
1657733400000|2022-07-13 17:30:00|860.2|855.2|860|855|860.9|855.9|859.4|854.4|306
1657733700000|2022-07-13 17:35:00|860.1|855.1|860.5|855.5|860.8|855.8|859.4|854.4|82
1657734000000|2022-07-13 17:40:00|860.6|855.6|860.9|855.9|861.5|856.5|860.3|855.3|606
1657734300000|2022-07-13 17:45:00|860.8|855.8|861.5|856.5|861.8|856.8|860.7|855.7|144
1657734600000|2022-07-13 17:50:00|861.6|856.6|861|856|861.9|856.9|860.9|855.9|721
1657734900000|2022-07-13 17:55:00|861.1|856.1|861.8|856.8|862.1|857.1|860.9|855.9|836
1657735200000|2022-07-13 18:00:00|861.6|856.6|857|852|861.6|856.6|856.6|851.6|381
1657735500000|2022-07-13 18:05:00|856.9|851.9|857.3|852.3|858.9|853.9|856.6|851.6|324
1657735800000|2022-07-13 18:10:00|857.4|852.4|857.7|852.7|858|853|856.7|851.7|169
1657736100000|2022-07-13 18:15:00|857.5|852.5|857.9|852.9|858|853|856.8|851.8|182
1657736400000|2022-07-13 18:20:00|857.8|852.8|857.9|852.9|858|853|857|852|140
1657736700000|2022-07-13 18:25:00|857.8|852.8|859|854|859.2|854.2|857.3|852.3|344
1657737000000|2022-07-13 18:30:00|859.2|854.2|859.4|854.4|860.1|855.1|858.8|853.8|152
1657737300000|2022-07-13 18:35:00|859.5|854.5|859.9|854.9|860.1|855.1|858.9|853.9|100
1657737600000|2022-07-13 18:40:00|859.8|854.8|858.9|853.9|860.2|855.2|858.9|853.9|135
1657737900000|2022-07-13 18:45:00|859|854|859.4|854.4|860.4|855.4|859|854|174
1657738200000|2022-07-13 18:50:00|859.3|854.3|859|854|860|855|858.8|853.8|178
1657738500000|2022-07-13 18:55:00|858.9|853.9|859.6|854.6|859.6|854.6|858.1|853.1|468
1657738800000|2022-07-13 19:00:00|859.5|854.5|859.1|854.1|859.7|854.7|858.8|853.8|631
1657739100000|2022-07-13 19:05:00|859.2|854.2|858.7|853.7|859.4|854.4|858.3|853.3|716
1657739400000|2022-07-13 19:10:00|858.6|853.6|859|854|859.6|854.6|858.3|853.3|774
1657739700000|2022-07-13 19:15:00|859.2|854.2|858.9|853.9|859.4|854.4|858.7|853.7|719
1657740000000|2022-07-13 19:20:00|859.1|854.1|858.8|853.8|859.3|854.3|858.4|853.4|756
1657740300000|2022-07-13 19:25:00|859|854|858.1|853.1|859|854|857.9|852.9|326
1657740600000|2022-07-13 19:30:00|858.2|853.2|857.2|852.2|858.4|853.4|857|852|183
1657740900000|2022-07-13 19:35:00|857.4|852.4|858.4|853.4|858.4|853.4|857|852|99
1657741200000|2022-07-13 19:40:00|858.3|853.3|857.4|852.4|858.4|853.4|857.1|852.1|143
1657741500000|2022-07-13 19:45:00|857.5|852.5|857.8|852.8|858.3|853.3|857.4|852.4|431
1657741800000|2022-07-13 19:50:00|857.7|852.7|857.8|852.8|858.3|853.3|857.2|852.2|252
1657742100000|2022-07-13 19:55:00|857.9|852.9|857.5|852.5|858.1|853.1|857.4|852.4|244
1657742400000|2022-07-13 20:00:00|857.4|852.4|857.8|852.8|858|853|857.2|852.2|69
1657742700000|2022-07-13 20:05:00|857.9|852.9|857.6|852.6|858.3|853.3|857.5|852.5|17
1657743000000|2022-07-13 20:10:00|857.5|852.5|857.8|852.8|858.3|853.3|857.5|852.5|47
1657743300000|2022-07-13 20:15:00|857.7|852.7|856.5|851.5|857.9|852.9|856.5|851.5|41
1657743600000|2022-07-13 20:20:00|856.6|851.6|857.5|852.5|857.5|852.5|856.4|851.4|31
1657743900000|2022-07-13 20:25:00|857.4|852.4|857.8|852.8|858.2|853.2|857.3|852.3|53
1657744200000|2022-07-13 20:30:00|857.6|852.6|856.9|851.9|858.5|853.5|856.9|851.9|37
1657744500000|2022-07-13 20:35:00|857.2|852.2|856.6|851.6|857.4|852.4|856.5|851.5|33
1657744800000|2022-07-13 20:40:00|856.5|851.5|856.6|851.6|857.2|852.2|856.2|851.2|26
1657745100000|2022-07-13 20:45:00|856.5|851.5|857.3|852.3|857.6|852.6|856.4|851.4|47
1657745400000|2022-07-13 20:50:00|857.2|852.2|860.3|850.9|860.3|853.3|857.2|850.8|58
1657745700000|2022-07-13 20:55:00|860.1|850.7|861.4|850.4|861.7|850.7|858.3|847.3|26
1657749600000|2022-07-13 22:00:00|862.6|851.6|860.3|855.3|862.9|855.7|859.5|851.6|53
1657749900000|2022-07-13 22:05:00|860.4|855.4|859.7|854.7|860.6|855.6|859.7|854.7|18
1657750200000|2022-07-13 22:10:00|859.6|854.6|859.8|854.8|860.2|855.2|859.5|854.5|37
1657750500000|2022-07-13 22:15:00|859.9|854.9|858.4|853.4|860.6|854.9|857.9|852.3|42
1657750800000|2022-07-13 22:20:00|858.3|853.3|858.3|853.3|858.5|853.5|858.1|853.1|33
1657751100000|2022-07-13 22:25:00|858.2|853.2|858.3|853.3|859.4|854.4|858.2|853.2|18
1657751400000|2022-07-13 22:30:00|858.5|853.5|857.8|852.8|858.5|853.5|857.8|852.8|28
1657751700000|2022-07-13 22:35:00|857.9|852.9|857.2|852.2|858.3|853.3|857|852|50
1657752000000|2022-07-13 22:40:00|857.8|852.8|857.1|852.1|857.8|852.8|857|852|41
1657752300000|2022-07-13 22:45:00|856.9|851.9|856.9|851.9|857.5|852.5|856.6|851.6|50
1657752600000|2022-07-13 22:50:00|857|852|857.5|852.5|858.5|853.5|856.9|851.9|38
1657752900000|2022-07-13 22:55:00|857.4|852.4|857.5|852.5|858|853|857.1|852.1|35
1657753200000|2022-07-13 23:00:00|857.4|852.4|857.1|852.1|857.6|852.6|856.8|851.8|22
1657753500000|2022-07-13 23:05:00|857.3|852.3|857.2|852.2|857.4|852.4|857.2|852.2|9
1657753800000|2022-07-13 23:10:00|857.1|852.1|856.2|851.2|857.2|852.2|856.1|851.1|36
1657754100000|2022-07-13 23:15:00|856.1|851.1|855.6|850.6|856.6|851.6|855.5|850.5|54
1657754400000|2022-07-13 23:20:00|856.1|851.1|855.8|850.8|856.6|851.6|855.4|850.4|81
1657754700000|2022-07-13 23:25:00|855.9|850.9|856|851|856.5|851.5|855.7|850.7|63
1657755000000|2022-07-13 23:30:00|856.1|851.1|856.1|851.1|856.4|851.4|856.1|851.1|11
1657755300000|2022-07-13 23:35:00|855.9|850.9|854.9|849.9|856.2|851.2|854.9|849.9|23
1657755600000|2022-07-13 23:40:00|854.7|849.7|854.7|849.7|855.3|850.3|854|849|60
1657755900000|2022-07-13 23:45:00|854.3|849.3|854.4|849.4|854.9|849.9|854.2|849.2|92
1657756200000|2022-07-13 23:50:00|854.5|849.5|854.3|849.3|855.3|850.3|854.2|849.2|36
1657756500000|2022-07-13 23:55:00|854.4|849.4|854.3|849.3|855.4|850.4|854.3|849.3|41
1657756800000|2022-07-14 00:00:00|854.4|849.4|855|850|855.7|850.7|854|849|170
1657757100000|2022-07-14 00:05:00|854.9|849.9|855.2|850.2|856.1|851.1|854.7|849.7|101
1657757400000|2022-07-14 00:10:00|855.5|850.5|855.3|850.3|856.2|851.2|854.9|849.9|123
1657757700000|2022-07-14 00:15:00|855.2|850.2|855.4|850.4|856.5|851.5|854.8|849.8|77
1657758000000|2022-07-14 00:20:00|855.3|850.3|855.4|850.4|856.1|851.1|855.2|850.2|70
1657758300000|2022-07-14 00:25:00|855.3|850.3|855.4|850.4|855.7|850.7|855|850|61
1657758600000|2022-07-14 00:30:00|855.3|850.3|854.8|849.8|855.8|850.8|854.8|849.8|74
1657758900000|2022-07-14 00:35:00|854.9|849.9|853.9|848.9|855|850|853.9|848.9|77
1657759200000|2022-07-14 00:40:00|853.8|848.8|854.2|849.2|854.4|849.4|853.4|848.4|106
1657759500000|2022-07-14 00:45:00|854.3|849.3|853.7|848.7|854.3|849.3|853.4|848.4|76
1657759800000|2022-07-14 00:50:00|853.8|848.8|853.9|848.9|854.3|849.3|853.4|848.4|149
1657760100000|2022-07-14 00:55:00|853.8|848.8|853.7|848.7|854.4|849.4|853.4|848.4|156
1657760400000|2022-07-14 01:00:00|853.8|848.8|853.6|848.6|854.2|849.2|853.1|848.1|141
1657760700000|2022-07-14 01:05:00|853.5|848.5|853.2|848.2|854.2|849.2|852.9|847.9|129
1657761000000|2022-07-14 01:10:00|853.1|848.1|852.2|847.2|853.4|848.4|851.7|846.7|132
1657761300000|2022-07-14 01:15:00|852.1|847.1|853.5|848.5|854|849|852.1|847.1|191
1657761600000|2022-07-14 01:20:00|853.6|848.6|856.1|851.1|856.3|851.3|853.6|848.6|218
1657761900000|2022-07-14 01:25:00|856.3|851.3|855.7|850.7|856.6|851.6|855.4|850.4|172
1657762200000|2022-07-14 01:30:00|855.9|850.9|855.2|850.2|856.5|851.5|854.5|849.5|235
1657762500000|2022-07-14 01:35:00|855.3|850.3|855.4|850.4|856|851|854.5|849.5|147
1657762800000|2022-07-14 01:40:00|855.3|850.3|855|850|855.5|850.5|854.4|849.4|103
1657763100000|2022-07-14 01:45:00|854.9|849.9|854.2|849.2|855.2|850.2|854|849|82
1657763400000|2022-07-14 01:50:00|854.1|849.1|853.4|848.4|854.5|849.5|852.9|847.9|125
1657763700000|2022-07-14 01:55:00|853.6|848.6|854.9|849.9|855.5|850.5|853.4|848.4|144
1657764000000|2022-07-14 02:00:00|854.8|849.8|855.2|850.2|855.6|850.6|854.6|849.6|138
1657764300000|2022-07-14 02:05:00|855.1|850.1|855.5|850.5|856.2|851.2|855.1|850.1|114
1657764600000|2022-07-14 02:10:00|855.6|850.6|855.2|850.2|855.7|850.7|854.8|849.8|100
1657764900000|2022-07-14 02:15:00|855.1|850.1|854.8|849.8|855.1|850.1|854.4|849.4|82
1657765200000|2022-07-14 02:20:00|854.9|849.9|854.8|849.8|855.4|850.4|854.5|849.5|60
1657765500000|2022-07-14 02:25:00|854.9|849.9|855|850|856|851|854.8|849.8|145
1657765800000|2022-07-14 02:30:00|854.9|849.9|855.2|850.2|855.7|850.7|854.6|849.6|108
1657766100000|2022-07-14 02:35:00|855|850|856.6|851.6|857.5|852.5|855|850|130
1657766400000|2022-07-14 02:40:00|856.7|851.7|857.8|852.8|858.1|853.1|856.4|851.4|133
1657766700000|2022-07-14 02:45:00|857.7|852.7|856.8|851.8|858.2|853.2|856.7|851.7|130
1657767000000|2022-07-14 02:50:00|856.9|851.9|856.1|851.1|857.1|852.1|856|851|147
1657767300000|2022-07-14 02:55:00|856|851|856.4|851.4|857|852|855.9|850.9|86
1657767600000|2022-07-14 03:00:00|856.5|851.5|858.2|853.2|858.3|853.3|856.4|851.4|91
1657767900000|2022-07-14 03:05:00|858.3|853.3|857.9|852.9|858.8|853.8|857.9|852.9|111
1657768200000|2022-07-14 03:10:00|858|853|858.4|853.4|858.7|853.7|857.7|852.7|142
1657768500000|2022-07-14 03:15:00|858.2|853.2|857.6|852.6|858.7|853.7|857.6|852.6|78
1657768800000|2022-07-14 03:20:00|857.8|852.8|859|854|859.6|854.6|857.6|852.6|98
1657769100000|2022-07-14 03:25:00|858.9|853.9|859.8|854.8|860|855|858.6|853.6|117
1657769400000|2022-07-14 03:30:00|859.9|854.9|859.8|854.8|860.6|855.6|859.6|854.6|84
1657769700000|2022-07-14 03:35:00|860|855|859.8|854.8|860.4|855.4|859.3|854.3|58
1657770000000|2022-07-14 03:40:00|859.7|854.7|859.8|854.8|860.3|855.3|859.3|854.3|60
1657770300000|2022-07-14 03:45:00|859.7|854.7|859.7|854.7|860.1|855.1|859.3|854.3|38
1657770600000|2022-07-14 03:50:00|859.8|854.8|859.7|854.7|859.9|854.9|859.6|854.6|55
1657770900000|2022-07-14 03:55:00|859.8|854.8|859|854|860|855|859|854|39
1657771200000|2022-07-14 04:00:00|859.1|854.1|859.4|854.4|859.8|854.8|859|854|71
1657771500000|2022-07-14 04:05:00|859.6|854.6|859.4|854.4|859.6|854.6|858.8|853.8|85
1657771800000|2022-07-14 04:10:00|859.5|854.5|859.1|854.1|859.9|854.9|859.1|854.1|48
1657772100000|2022-07-14 04:15:00|859.2|854.2|859.6|854.6|860.1|855.1|859.1|854.1|51
1657772400000|2022-07-14 04:20:00|859.5|854.5|859.2|854.2|859.6|854.6|859.1|854.1|30
1657772700000|2022-07-14 04:25:00|859.3|854.3|859.8|854.8|859.9|854.9|859.3|854.3|14
1657773000000|2022-07-14 04:30:00|859.7|854.7|859.7|854.7|860.1|855.1|859.5|854.5|38
1657773300000|2022-07-14 04:35:00|859.8|854.8|859.5|854.5|860.1|855.1|859.4|854.4|42
1657773600000|2022-07-14 04:40:00|859.4|854.4|859.5|854.5|859.9|854.9|859.2|854.2|24
1657773900000|2022-07-14 04:45:00|859.7|854.7|859.8|854.8|859.8|854.8|858.8|853.8|71
1657774200000|2022-07-14 04:50:00|859.7|854.7|859.3|854.3|859.7|854.7|859.2|854.2|42
1657774500000|2022-07-14 04:55:00|859.2|854.2|858.7|853.7|859.2|854.2|858.3|853.3|47
1657774800000|2022-07-14 05:00:00|859|854|858.5|853.5|859.4|854.4|858.2|853.2|73
1657775100000|2022-07-14 05:05:00|858.4|853.4|858.4|853.4|858.5|853.5|857.8|852.8|51
1657775400000|2022-07-14 05:10:00|858.3|853.3|858.3|853.3|858.6|853.6|857.8|852.8|56
1657775700000|2022-07-14 05:15:00|858.1|853.1|858.4|853.4|858.5|853.5|858|853|63
1657776000000|2022-07-14 05:20:00|858.3|853.3|857|852|858.3|853.3|856.8|851.8|69
1657776300000|2022-07-14 05:25:00|856.9|851.9|856.8|851.8|857.4|852.4|856.4|851.4|74
1657776600000|2022-07-14 05:30:00|856.9|851.9|856.9|851.9|857.2|852.2|856.3|851.3|154
1657776900000|2022-07-14 05:35:00|857.1|852.1|855.4|850.4|857.2|852.2|855.4|850.4|129
1657777200000|2022-07-14 05:40:00|855.3|850.3|854.1|849.1|855.4|850.4|853.7|848.7|131
1657777500000|2022-07-14 05:45:00|854|849|853.4|848.4|854.2|849.2|852.6|847.6|166
1657777800000|2022-07-14 05:50:00|853.3|848.3|853.3|848.3|853.9|848.9|852.9|847.9|145
1657778100000|2022-07-14 05:55:00|853.2|848.2|853.2|848.2|854.3|849.3|852.5|847.5|154
1657778400000|2022-07-14 06:00:00|853.3|848.3|853.5|848.5|854.4|849.4|852.8|847.8|160
1657778700000|2022-07-14 06:05:00|853.4|848.4|854.6|849.6|855.1|850.1|853.3|848.3|140
1657779000000|2022-07-14 06:10:00|854.5|849.5|854|849|854.5|849.5|853.5|848.5|157
1657779300000|2022-07-14 06:15:00|854.1|849.1|853.7|848.7|854.3|849.3|853.5|848.5|166
1657779600000|2022-07-14 06:20:00|853.6|848.6|853.2|848.2|853.9|848.9|852.6|847.6|148
1657779900000|2022-07-14 06:25:00|853.5|848.5|853.9|848.9|854.2|849.2|853.2|848.2|71
1657780200000|2022-07-14 06:30:00|853.8|848.8|853|848|854.1|849.1|852.8|847.8|108
1657780500000|2022-07-14 06:35:00|852.8|847.8|853.2|848.2|853.9|848.9|852.1|847.1|158
1657780800000|2022-07-14 06:40:00|853.1|848.1|854|849|854.4|849.4|853|848|150
1657781100000|2022-07-14 06:45:00|854.1|849.1|854.2|849.2|854.6|849.6|853.9|848.9|123
1657781400000|2022-07-14 06:50:00|854.1|849.1|852.4|847.4|854.4|849.4|852.3|847.3|88
1657781700000|2022-07-14 06:55:00|852.5|847.5|851.9|846.9|853.3|848.3|851.8|846.8|157
1657782000000|2022-07-14 07:00:00|852|847|851|846|858|848.1|850.4|845.4|228
1657782300000|2022-07-14 07:05:00|851.2|846.2|850|845|851.2|846.2|848.6|843.6|191
1657782600000|2022-07-14 07:10:00|850.2|845.2|850.2|845.2|851.2|846.2|849|844|143
1657782900000|2022-07-14 07:15:00|850.3|845.3|851.1|846.1|851.6|846.6|850|845|169
1657783200000|2022-07-14 07:20:00|851.2|846.2|851|846|851.4|846.4|849.9|844.9|137
1657783500000|2022-07-14 07:25:00|850.8|845.8|849.7|844.7|851.5|846.5|849.5|844.5|195
1657783800000|2022-07-14 07:30:00|849.6|844.6|848.3|843.3|850.1|845.1|847.5|842.5|157
1657784100000|2022-07-14 07:35:00|848.1|843.1|848.9|843.9|849.5|844.5|848.1|843.1|173
1657784400000|2022-07-14 07:40:00|848.8|843.8|848.9|843.9|849.3|844.3|848.1|843.1|142
1657784700000|2022-07-14 07:45:00|848.8|843.8|849.1|844.1|849.6|844.6|848.5|843.5|149
1657785000000|2022-07-14 07:50:00|849.2|844.2|848.3|843.3|849.6|844.6|847.6|842.6|139
1657785300000|2022-07-14 07:55:00|848.2|843.2|847.6|842.6|849|844|847.5|842.5|110
1657785600000|2022-07-14 08:00:00|847.7|842.7|847.6|842.6|848.3|843.3|846.8|841.8|144
1657785900000|2022-07-14 08:05:00|847.7|842.7|847.1|842.1|847.9|842.9|846.2|841.2|116
1657786200000|2022-07-14 08:10:00|847.2|842.2|844.9|839.9|847.2|842.2|844.9|839.9|89
1657786500000|2022-07-14 08:15:00|844.8|839.8|842.1|837.1|844.9|839.9|840.9|835.9|168
1657786800000|2022-07-14 08:20:00|842.6|837.6|842|837|844.3|839.3|841.2|836.2|186
1657787100000|2022-07-14 08:25:00|842.6|837.6|843.8|838.8|844.6|839.6|842|837|207
1657787400000|2022-07-14 08:30:00|842.2|837.2|842.3|837.3|844.4|839.4|841.9|836.9|245
1657787700000|2022-07-14 08:35:00|842.7|837.7|841.5|836.5|844.3|839.3|841.2|836.2|219
1657788000000|2022-07-14 08:40:00|842.2|837.2|842|837|842.9|837.9|840.1|835.1|178
1657788300000|2022-07-14 08:45:00|842.1|837.1|844.1|839.1|844.5|839.5|841.3|836.3|198
1657788600000|2022-07-14 08:50:00|844.2|839.2|842.8|837.8|844.2|839.2|841.9|836.9|151
1657788900000|2022-07-14 08:55:00|842.7|837.7|842.4|837.4|842.9|837.9|841.6|836.6|95
1657789200000|2022-07-14 09:00:00|842.3|837.3|844|839|844|839|841.8|836.8|145
1657789500000|2022-07-14 09:05:00|843.8|838.8|842.5|837.5|844.1|839.1|842.2|837.2|140
1657789800000|2022-07-14 09:10:00|842.6|837.6|841.7|836.7|843.1|838.1|841.3|836.3|117
1657790100000|2022-07-14 09:15:00|841.9|836.9|840.8|835.8|842.1|837.1|840.2|835.2|174
1657790400000|2022-07-14 09:20:00|840.7|835.7|837.3|832.3|841.4|836.4|837|832|129
1657790700000|2022-07-14 09:25:00|837.2|832.2|839.2|834.2|840.2|835.2|837.1|832.1|147
1657791000000|2022-07-14 09:30:00|839.3|834.3|838.2|833.2|839.5|834.5|837.9|832.9|126
1657791300000|2022-07-14 09:35:00|838.3|833.3|838.5|833.5|838.9|833.9|837.9|832.9|101
1657791600000|2022-07-14 09:40:00|838.4|833.4|840.8|835.8|841.3|836.3|838.3|833.3|116
1657791900000|2022-07-14 09:45:00|840.9|835.9|841.7|836.7|841.7|836.7|840.7|835.7|85
1657792200000|2022-07-14 09:50:00|841.6|836.6|842|837|842.4|837.4|841.2|836.2|87
1657792500000|2022-07-14 09:55:00|841.9|836.9|842.1|837.1|842.4|837.4|841.2|836.2|107
1657792800000|2022-07-14 10:00:00|842.2|837.2|841.9|836.9|842.5|837.5|841.6|836.6|72
1657793100000|2022-07-14 10:05:00|841.7|836.7|841.5|836.5|842.3|837.3|841.5|836.5|56
1657793400000|2022-07-14 10:10:00|841.2|836.2|840.7|835.7|841.8|836.8|840.4|835.4|116
1657793700000|2022-07-14 10:15:00|840.6|835.6|840.4|835.4|841|836|840.3|835.3|79
1657794000000|2022-07-14 10:20:00|840.5|835.5|839.7|834.7|840.7|835.7|839.3|834.3|112
1657794300000|2022-07-14 10:25:00|839.8|834.8|839.2|834.2|840|835|838.7|833.7|76
1657794600000|2022-07-14 10:30:00|839.3|834.3|839.6|834.6|839.8|834.8|838.8|833.8|101
1657794900000|2022-07-14 10:35:00|839.7|834.7|839.6|834.6|840.9|835.9|839.2|834.2|73
1657795200000|2022-07-14 10:40:00|839.5|834.5|838.6|833.6|839.9|834.9|837.6|832.6|122
1657795500000|2022-07-14 10:45:00|838.7|833.7|838.5|833.5|839.3|834.3|837.6|832.6|156
1657795800000|2022-07-14 10:50:00|838.6|833.6|836.8|831.8|838.6|833.6|836.3|831.3|133
1657796100000|2022-07-14 10:55:00|836.5|831.5|836.2|831.2|837.3|832.3|836.2|831.2|103
1657796400000|2022-07-14 11:00:00|836.3|831.3|835.8|830.8|836.8|831.8|835.7|830.7|90
1657796700000|2022-07-14 11:05:00|835.9|830.9|835.5|830.5|836|831|834.8|829.8|88
1657797000000|2022-07-14 11:10:00|835.4|830.4|837|832|837.2|832.2|835.4|830.4|97
1657797300000|2022-07-14 11:15:00|836.8|831.8|837.1|832.1|837.2|832.2|836|831|71
1657797600000|2022-07-14 11:20:00|837.2|832.2|837.7|832.7|838.6|833.6|836.7|831.7|109
1657797900000|2022-07-14 11:25:00|837.6|832.6|838.2|833.2|838.6|833.6|837.1|832.1|123
1657798200000|2022-07-14 11:30:00|838.1|833.1|838|833|840.1|835.1|837.4|832.4|116
1657798500000|2022-07-14 11:35:00|837.9|832.9|838.6|833.6|839|834|837.5|832.5|135
1657798800000|2022-07-14 11:40:00|838.5|833.5|839.5|834.5|840.1|835.1|838.3|833.3|179
1657799100000|2022-07-14 11:45:00|839.6|834.6|840|835|840.7|835.7|839.3|834.3|70
1657799400000|2022-07-14 11:50:00|840.2|835.2|840|835|840.4|835.4|839.9|834.9|66
1657799700000|2022-07-14 11:55:00|840.1|835.1|839.7|834.7|840.2|835.2|839.1|834.1|99
1657800000000|2022-07-14 12:00:00|839.8|834.8|840.2|835.2|841.4|836.4|839.3|834.3|228
1657800300000|2022-07-14 12:05:00|840.1|835.1|838.7|833.7|841.1|836.1|838.4|833.4|126
1657800600000|2022-07-14 12:10:00|840|835|841.7|836.7|841.9|836.9|838.5|833.5|181
1657800900000|2022-07-14 12:15:00|841.8|836.8|844|839|844|839|840.8|835.8|165
1657801200000|2022-07-14 12:20:00|844.1|839.1|840.1|835.1|844.2|839.2|839.7|834.7|215
1657801500000|2022-07-14 12:25:00|840.4|835.4|842|837|842.1|837.1|840.1|835.1|77
1657801800000|2022-07-14 12:30:00|842.3|837.3|841.6|836.6|843.8|838.8|840.4|835.4|371
1657802100000|2022-07-14 12:35:00|841.5|836.5|842.3|837.3|844.2|839.2|840.6|835.6|205
1657802400000|2022-07-14 12:40:00|842.2|837.2|838.3|833.3|842.4|837.4|838.2|833.2|177
1657802700000|2022-07-14 12:45:00|838.1|833.1|838.8|833.8|839.6|834.6|837.4|832.4|212
1657803000000|2022-07-14 12:50:00|838.7|833.7|837.2|832.2|839.7|834.7|837.2|832.2|162
1657803300000|2022-07-14 12:55:00|837.1|832.1|833.7|828.7|837.1|832.1|833.3|828.3|168
1657803600000|2022-07-14 13:00:00|833.4|828.4|833.4|828.4|834.3|829.3|830.6|825.6|421
1657803900000|2022-07-14 13:05:00|833.3|828.3|835.9|830.9|836.8|831.8|833.1|828.1|231
1657804200000|2022-07-14 13:10:00|835.8|830.8|837.1|832.1|837.1|832.1|834|829|240
1657804500000|2022-07-14 13:15:00|837.3|832.3|838.8|833.8|839.8|834.8|837.3|832.3|324
1657804800000|2022-07-14 13:20:00|838.9|833.9|837.5|832.5|839.1|834.1|836|831|281
1657805100000|2022-07-14 13:25:00|837.4|832.4|838.6|833.6|838.9|833.9|836.1|831.1|271
1657805400000|2022-07-14 13:30:00|838.5|833.5|833.7|828.7|839.3|834.3|833|828|399
1657805700000|2022-07-14 13:35:00|833.6|828.6|834.5|829.5|835.5|830.5|833|828|294
1657806000000|2022-07-14 13:40:00|834.3|829.3|834.1|829.1|835|830|832.7|827.7|384
1657806300000|2022-07-14 13:45:00|834|829|838.3|833.3|838.3|833.3|833.5|828.5|525
1657806600000|2022-07-14 13:50:00|838.1|833.1|841.4|836.4|843.6|838.6|837.1|832.1|418
1657806900000|2022-07-14 13:55:00|841.3|836.3|838.7|833.7|841.7|836.7|838.5|833.5|321
1657807200000|2022-07-14 14:00:00|838.8|833.8|837.5|832.5|839.3|834.3|836.7|831.7|457
1657807500000|2022-07-14 14:05:00|837.7|832.7|840|835|840.3|835.3|837.4|832.4|233
1657807800000|2022-07-14 14:10:00|840.1|835.1|838.8|833.8|840.8|835.8|838.5|833.5|337
1657808100000|2022-07-14 14:15:00|838.7|833.7|840.1|835.1|841.2|836.2|838.3|833.3|509
1657808400000|2022-07-14 14:20:00|840.4|835.4|841.3|836.3|842|837|840.1|835.1|433
1657808700000|2022-07-14 14:25:00|841.2|836.2|840.9|835.9|842.3|837.3|840.3|835.3|356
1657809000000|2022-07-14 14:30:00|841|836|840.2|835.2|841.4|836.4|838.8|833.8|275
1657809300000|2022-07-14 14:35:00|840.3|835.3|843.3|838.3|843.3|838.3|838.4|833.4|235
1657809600000|2022-07-14 14:40:00|843.2|838.2|843.7|838.7|844.6|839.6|842.6|837.6|314
1657809900000|2022-07-14 14:45:00|843.8|838.8|845.3|840.3|845.6|840.6|843|838|187
1657810200000|2022-07-14 14:50:00|845.6|840.6|847.7|842.7|848.3|843.3|844.8|839.8|297
1657810500000|2022-07-14 14:55:00|847.6|842.6|846.4|841.4|847.9|842.9|845.5|840.5|293
1657810800000|2022-07-14 15:00:00|846.2|841.2|846|841|848.3|843.3|845.5|840.5|556
1657811100000|2022-07-14 15:05:00|845.8|840.8|846.9|841.9|846.9|841.9|844.3|839.3|386
1657811400000|2022-07-14 15:10:00|846.8|841.8|844.9|839.9|846.8|841.8|844.4|839.4|246
1657811700000|2022-07-14 15:15:00|844.8|839.8|846.4|841.4|846.7|841.7|843.6|838.6|122
1657812000000|2022-07-14 15:20:00|846.5|841.5|845.7|840.7|846.6|841.6|844.3|839.3|140
1657812300000|2022-07-14 15:25:00|845.6|840.6|846|841|846|841|844.4|839.4|164
1657812600000|2022-07-14 15:30:00|845.9|840.9|847.4|842.4|847.4|842.4|845.5|840.5|302
1657812900000|2022-07-14 15:35:00|847.3|842.3|848.8|843.8|848.8|843.8|847|842|196
1657813200000|2022-07-14 15:40:00|848.6|843.6|849.7|844.7|850.8|845.8|848.6|843.6|326
1657813500000|2022-07-14 15:45:00|849.6|844.6|850.4|845.4|850.7|845.7|849|844|291
1657813800000|2022-07-14 15:50:00|850.5|845.5|849.6|844.6|852|847|849.6|844.6|355
1657814100000|2022-07-14 15:55:00|849.4|844.4|849.2|844.2|850|845|848.9|843.9|228
1657814400000|2022-07-14 16:00:00|849.3|844.3|848.7|843.7|849.4|844.4|848.2|843.2|192
1657814700000|2022-07-14 16:05:00|848.8|843.8|848.1|843.1|848.9|843.9|847.8|842.8|65
1657815000000|2022-07-14 16:10:00|848|843|846.8|841.8|848|843|846.5|841.5|102
1657815300000|2022-07-14 16:15:00|846.9|841.9|847.6|842.6|847.7|842.7|845.8|840.8|108
1657815600000|2022-07-14 16:20:00|847.5|842.5|845.6|840.6|847.6|842.6|845.6|840.6|146
1657815900000|2022-07-14 16:25:00|845.7|840.7|844.7|839.7|846|841|844.6|839.6|134
1657816200000|2022-07-14 16:30:00|844.8|839.8|844.1|839.1|845.2|840.2|844|839|54
1657816500000|2022-07-14 16:35:00|844|839|845.4|840.4|845.6|840.6|844|839|208
1657816800000|2022-07-14 16:40:00|845.3|840.3|843.8|838.8|845.7|840.7|843.8|838.8|167
1657817100000|2022-07-14 16:45:00|844|839|839.6|834.6|844.1|839.1|839.6|834.6|168
1657817400000|2022-07-14 16:50:00|839.3|834.3|839.7|834.7|840.7|835.7|838.8|833.8|140
1657817700000|2022-07-14 16:55:00|839.6|834.6|839.6|834.6|839.8|834.8|838.7|833.7|83
1657818000000|2022-07-14 17:00:00|839.7|834.7|839.5|834.5|842|837|839.5|834.5|166
1657818300000|2022-07-14 17:05:00|839.6|834.6|841.6|836.6|841.6|836.6|838.9|833.9|165
1657818600000|2022-07-14 17:10:00|842|837|841.2|836.2|842|837|840.8|835.8|223
1657818900000|2022-07-14 17:15:00|841|836|842.6|837.6|842.8|837.8|840.5|835.5|120
1657819200000|2022-07-14 17:20:00|842.7|837.7|843.6|838.6|844.5|839.5|842.6|837.6|258
1657819500000|2022-07-14 17:25:00|843.7|838.7|843.3|838.3|844|839|843.1|838.1|149
1657819800000|2022-07-14 17:30:00|843.5|838.5|843.4|838.4|844.1|839.1|843|838|120
1657820100000|2022-07-14 17:35:00|843.5|838.5|843.9|838.9|844|839|843.4|838.4|17
1657820400000|2022-07-14 17:40:00|844|839|843.8|838.8|844.5|839.5|843.6|838.6|131
1657820700000|2022-07-14 17:45:00|844|839|843.6|838.6|844|839|842.9|837.9|121
1657821000000|2022-07-14 17:50:00|843.9|838.9|843.5|838.5|843.9|838.9|843.1|838.1|122
1657821300000|2022-07-14 17:55:00|843.7|838.7|843.5|838.5|843.8|838.8|842.7|837.7|56
1657821600000|2022-07-14 18:00:00|843.7|838.7|843.8|838.8|843.9|838.9|843.5|838.5|90
1657821900000|2022-07-14 18:05:00|843.9|838.9|844.1|839.1|844.3|839.3|843.3|838.3|85
1657822200000|2022-07-14 18:10:00|844.2|839.2|844.8|839.8|844.9|839.9|844|839|42
1657822500000|2022-07-14 18:15:00|845|840|845.4|840.4|845.8|840.8|844.8|839.8|125
1657822800000|2022-07-14 18:20:00|845.5|840.5|845.5|840.5|846.4|841.4|845.4|840.4|83
1657823100000|2022-07-14 18:25:00|845.6|840.6|845.5|840.5|846.3|841.3|845.3|840.3|80
1657823400000|2022-07-14 18:30:00|845.7|840.7|846.2|841.2|846.3|841.3|845.7|840.7|23
1657823700000|2022-07-14 18:35:00|846.3|841.3|847.9|842.9|848|843|846.3|841.3|85
1657824000000|2022-07-14 18:40:00|847.8|842.8|847.3|842.3|848.1|843.1|847.1|842.1|189
1657824300000|2022-07-14 18:45:00|847.4|842.4|847.5|842.5|847.9|842.9|847.3|842.3|163
1657824600000|2022-07-14 18:50:00|847.7|842.7|846.7|841.7|847.7|842.7|846.5|841.5|53
1657824900000|2022-07-14 18:55:00|847|842|846.9|841.9|847.2|842.2|846.7|841.7|68
1657825200000|2022-07-14 19:00:00|846.8|841.8|847|842|848.1|843.1|846.8|841.8|55
1657825500000|2022-07-14 19:05:00|847.1|842.1|846.7|841.7|847.2|842.2|846.4|841.4|22
1657825800000|2022-07-14 19:10:00|847|842|846.9|841.9|847.1|842.1|846.3|841.3|32
1657826100000|2022-07-14 19:15:00|847|842|847.4|842.4|847.6|842.6|846.9|841.9|79
1657826400000|2022-07-14 19:20:00|847.5|842.5|847.5|842.5|847.9|842.9|847.5|842.5|65
1657826700000|2022-07-14 19:25:00|847.6|842.6|848.6|843.6|848.6|843.6|847.5|842.5|74
1657827000000|2022-07-14 19:30:00|848.5|843.5|848|843|848.6|843.6|848|843|36
1657827300000|2022-07-14 19:35:00|847.9|842.9|847.1|842.1|848.3|843.3|847|842|95
1657827600000|2022-07-14 19:40:00|847.3|842.3|847.1|842.1|847.3|842.3|847|842|27
1657827900000|2022-07-14 19:45:00|847.2|842.2|847|842|847.3|842.3|847|842|9
1657828200000|2022-07-14 19:50:00|847.1|842.1|847.2|842.2|847.3|842.3|847.1|842.1|6
1657828500000|2022-07-14 19:55:00|847.1|842.1|847.4|842.4|847.5|842.5|846.5|841.5|69
1657828800000|2022-07-14 20:00:00|847.5|842.5|847.7|842.7|848|843|847.5|842.5|69
1657829100000|2022-07-14 20:05:00|847.8|842.8|847.6|842.6|847.9|842.9|847.5|842.5|51
1657829400000|2022-07-14 20:10:00|847.7|842.7|847.3|842.3|848|843|847.2|842.2|37
1657829700000|2022-07-14 20:15:00|847|842|847.1|842.1|847.2|842.2|846.7|841.7|27
1657830000000|2022-07-14 20:20:00|847.3|842.3|847|842|847.3|842.3|846.8|841.8|17
1657830300000|2022-07-14 20:25:00|846.9|841.9|846.5|841.5|847.3|842.3|846.4|841.4|32
1657830600000|2022-07-14 20:30:00|846.7|841.7|847|842|847.2|842.2|846.7|841.7|21
1657830900000|2022-07-14 20:35:00|847.1|842.1|846.8|841.8|847.2|842.2|846.7|841.7|17
1657831200000|2022-07-14 20:40:00|846.7|841.7|846.7|841.7|846.7|841.7|846.7|841.7|1
1657831500000|2022-07-14 20:45:00|846.6|841.6|846|841|846.9|841.9|846|841|33
1657831800000|2022-07-14 20:50:00|846.1|841.1|846|841|846.7|841.7|846|841|30
1657832100000|2022-07-14 20:55:00|846.3|841.3|848.5|837.5|849.1|841.3|845.6|835.5|47
1657836000000|2022-07-14 22:00:00|848.9|838.8|845.6|840.6|849|841|845.5|838.5|44
1657836300000|2022-07-14 22:05:00|845.5|840.5|846|841|846.2|841.2|845.3|840.3|21
1657836600000|2022-07-14 22:10:00|845.9|840.9|845.8|840.8|846.1|841.1|845.8|840.8|11
1657836900000|2022-07-14 22:15:00|845.9|840.9|846|841|846.7|841.7|845.8|840.8|22
1657837200000|2022-07-14 22:20:00|846.1|841.1|846.4|841.4|846.5|841.5|845.9|840.9|22
1657837500000|2022-07-14 22:25:00|846.5|841.5|846.6|841.6|846.8|841.8|846.2|841.2|19
1657837800000|2022-07-14 22:30:00|846.7|841.7|846.7|841.7|847.1|842.1|846.3|841.3|25
1657838100000|2022-07-14 22:35:00|846.8|841.8|846.5|841.5|847.2|842.2|846.5|841.5|30
1657838400000|2022-07-14 22:40:00|846.6|841.6|846.8|841.8|847.3|842.3|846.5|841.5|13
1657838700000|2022-07-14 22:45:00|846.7|841.7|846.8|841.8|847.2|842.2|845.9|840.9|22
1657839000000|2022-07-14 22:50:00|846.7|841.7|846.8|841.8|847.6|842.6|846.5|841.5|34
1657839300000|2022-07-14 22:55:00|846.7|841.7|846.6|841.6|846.7|841.7|846.6|841.6|24
1657839600000|2022-07-14 23:00:00|845.7|840.7|846.5|841.5|846.6|841.6|845.7|840.7|13
1657839900000|2022-07-14 23:05:00|846.9|841.9|847|842|847.6|842.6|846.5|841.5|25
1657840200000|2022-07-14 23:10:00|847.2|842.2|846.6|841.6|847.5|842.5|846.5|841.5|27
1657840500000|2022-07-14 23:15:00|845.8|840.8|846.8|841.8|847|842|845.8|840.8|23
1657840800000|2022-07-14 23:20:00|846.5|841.5|846.8|841.8|846.8|841.8|846.4|841.4|17
1657841100000|2022-07-14 23:25:00|846.9|841.9|847.1|842.1|847.4|842.4|846.7|841.7|9
1657841400000|2022-07-14 23:30:00|847.2|842.2|847.5|842.5|847.8|842.8|847|842|17
1657841700000|2022-07-14 23:35:00|847.6|842.6|847.5|842.5|847.6|842.6|847.2|842.2|14
1657842000000|2022-07-14 23:40:00|847.6|842.6|848.1|843.1|848.2|843.2|847.4|842.4|21
1657842300000|2022-07-14 23:45:00|848.2|843.2|847.1|842.1|848.5|843.5|847.1|842.1|39
1657842600000|2022-07-14 23:50:00|847.2|842.2|846.7|841.7|847.5|842.5|846.4|841.4|39
1657842900000|2022-07-14 23:55:00|846.3|841.3|847.2|842.2|847.5|842.5|846.3|841.3|27
1657843200000|2022-07-15 00:00:00|847.3|842.3|847.1|842.1|847.8|842.8|846.4|841.4|99
1657843500000|2022-07-15 00:05:00|847.2|842.2|846.8|841.8|847.3|842.3|846|841|96
1657843800000|2022-07-15 00:10:00|846.7|841.7|846.3|841.3|846.8|841.8|846|841|104
1657844100000|2022-07-15 00:15:00|846.4|841.4|846.5|841.5|846.9|841.9|846|841|84
1657844400000|2022-07-15 00:20:00|846.3|841.3|844.2|839.2|846.4|841.4|844.2|839.2|111
1657844700000|2022-07-15 00:25:00|844.1|839.1|844.7|839.7|845.1|840.1|844|839|65
1657845000000|2022-07-15 00:30:00|844.6|839.6|845.5|840.5|845.6|840.6|844.5|839.5|113
1657845300000|2022-07-15 00:35:00|845.6|840.6|845.2|840.2|846|841|844.6|839.6|74
1657845600000|2022-07-15 00:40:00|845.3|840.3|845.7|840.7|846|841|845.2|840.2|111
1657845900000|2022-07-15 00:45:00|845.6|840.6|846.8|841.8|847.1|842.1|845.3|840.3|105
1657846200000|2022-07-15 00:50:00|846.7|841.7|846.2|841.2|846.8|841.8|845.9|840.9|88
1657846500000|2022-07-15 00:55:00|846.4|841.4|846.2|841.2|846.6|841.6|845.8|840.8|72
1657846800000|2022-07-15 01:00:00|846.1|841.1|846.3|841.3|847.3|842.3|846.1|841.1|202
1657847100000|2022-07-15 01:05:00|846.4|841.4|846.4|841.4|846.7|841.7|845.7|840.7|132
1657847400000|2022-07-15 01:10:00|846.5|841.5|847.5|842.5|847.5|842.5|846|841|53
1657847700000|2022-07-15 01:15:00|847.4|842.4|846.9|841.9|847.8|842.8|846.8|841.8|101
1657848000000|2022-07-15 01:20:00|847|842|847.1|842.1|847.5|842.5|846.5|841.5|79
1657848300000|2022-07-15 01:25:00|847.2|842.2|847.5|842.5|847.6|842.6|846.5|841.5|101
1657848600000|2022-07-15 01:30:00|847.6|842.6|847.7|842.7|848.4|843.4|847.4|842.4|76
1657848900000|2022-07-15 01:35:00|847.8|842.8|847.7|842.7|848|843|847.3|842.3|55
1657849200000|2022-07-15 01:40:00|847.8|842.8|847|842|847.8|842.8|847|842|89
1657849500000|2022-07-15 01:45:00|847.1|842.1|848.2|843.2|848.4|843.4|847.1|842.1|73
1657849800000|2022-07-15 01:50:00|848.3|843.3|848.6|843.6|848.6|843.6|848.1|843.1|110
1657850100000|2022-07-15 01:55:00|848.7|843.7|849|844|849.3|844.3|848.6|843.6|105
1657850400000|2022-07-15 02:00:00|848.9|843.9|849.3|844.3|849.5|844.5|847.8|842.8|185
1657850700000|2022-07-15 02:05:00|849.4|844.4|849.9|844.9|849.9|844.9|849.3|844.3|81
1657851000000|2022-07-15 02:10:00|850.1|845.1|850.5|845.5|850.5|845.5|849.6|844.6|123
1657851300000|2022-07-15 02:15:00|850.6|845.6|850.5|845.5|850.6|845.6|850.1|845.1|27
1657851600000|2022-07-15 02:20:00|850.6|845.6|850.3|845.3|850.9|845.9|850.1|845.1|54
1657851900000|2022-07-15 02:25:00|850.6|845.6|849.6|844.6|850.6|845.6|849.2|844.2|115
1657852200000|2022-07-15 02:30:00|849.7|844.7|848.8|843.8|850.1|845.1|848.1|843.1|124
1657852500000|2022-07-15 02:35:00|848.9|843.9|848.2|843.2|849.5|844.5|848|843|128
1657852800000|2022-07-15 02:40:00|848.3|843.3|847.9|842.9|848.9|843.9|847.7|842.7|117
1657853100000|2022-07-15 02:45:00|847.8|842.8|848.4|843.4|848.9|843.9|847.4|842.4|47
1657853400000|2022-07-15 02:50:00|848.3|843.3|849.3|844.3|849.4|844.4|848.1|843.1|56
1657853700000|2022-07-15 02:55:00|849.2|844.2|848.9|843.9|849.8|844.8|848.7|843.7|83
1657854000000|2022-07-15 03:00:00|848.8|843.8|850|845|850.2|845.2|848.7|843.7|77
1657854300000|2022-07-15 03:05:00|849.9|844.9|849.7|844.7|850.2|845.2|849.5|844.5|53
1657854600000|2022-07-15 03:10:00|849.6|844.6|849.7|844.7|850.1|845.1|849.5|844.5|51
1657854900000|2022-07-15 03:15:00|849.6|844.6|848.4|843.4|849.6|844.6|848.4|843.4|125
1657855200000|2022-07-15 03:20:00|848.3|843.3|846.5|841.5|848.5|843.5|846.3|841.3|103
1657855500000|2022-07-15 03:25:00|846.6|841.6|845.8|840.8|847.1|842.1|845.5|840.5|111
1657855800000|2022-07-15 03:30:00|845.7|840.7|847.9|842.9|848.3|843.3|845.6|840.6|84
1657856100000|2022-07-15 03:35:00|848|843|848|843|848.7|843.7|847.8|842.8|39
1657856400000|2022-07-15 03:40:00|847.9|842.9|849|844|849.2|844.2|847.9|842.9|26
1657856700000|2022-07-15 03:45:00|849.3|844.3|849.1|844.1|849.3|844.3|848.7|843.7|33
1657857000000|2022-07-15 03:50:00|849.2|844.2|849.5|844.5|849.6|844.6|848.9|843.9|41
1657857300000|2022-07-15 03:55:00|849.3|844.3|848.1|843.1|849.5|844.5|848.1|843.1|49
1657857600000|2022-07-15 04:00:00|848.2|843.2|848.1|843.1|848.5|843.5|847.9|842.9|74
1657857900000|2022-07-15 04:05:00|848.2|843.2|848.2|843.2|848.2|843.2|848|843|38
1657858200000|2022-07-15 04:10:00|848|843|848.3|843.3|848.5|843.5|848|843|59
1657858500000|2022-07-15 04:15:00|848.2|843.2|848.2|843.2|848.4|843.4|848.1|843.1|45
1657858800000|2022-07-15 04:20:00|848.1|843.1|849.5|844.5|849.7|844.7|847.9|842.9|122
1657859100000|2022-07-15 04:25:00|849.4|844.4|848.8|843.8|849.4|844.4|848.7|843.7|70
1657859400000|2022-07-15 04:30:00|848.6|843.6|849.9|844.9|850|845|848.6|843.6|76
1657859700000|2022-07-15 04:35:00|849.8|844.8|849.6|844.6|849.9|844.9|849.2|844.2|41
1657860000000|2022-07-15 04:40:00|849.7|844.7|849.6|844.6|849.9|844.9|849.3|844.3|24
1657860300000|2022-07-15 04:45:00|849.5|844.5|850|845|850.2|845.2|849.5|844.5|20
1657860600000|2022-07-15 04:50:00|849.8|844.8|849.3|844.3|849.8|844.8|848.9|843.9|28
1657860900000|2022-07-15 04:55:00|849.2|844.2|849.3|844.3|849.6|844.6|849.2|844.2|39
1657861200000|2022-07-15 05:00:00|849.4|844.4|848.2|843.2|849.6|844.6|848.1|843.1|42
1657861500000|2022-07-15 05:05:00|848.1|843.1|848.1|843.1|848.6|843.6|847.9|842.9|75
1657861800000|2022-07-15 05:10:00|848.2|843.2|848.9|843.9|849|844|848.2|843.2|46
1657862100000|2022-07-15 05:15:00|848.8|843.8|848.4|843.4|848.8|843.8|848|843|40
1657862400000|2022-07-15 05:20:00|848.3|843.3|848.6|843.6|848.8|843.8|847.9|842.9|71
1657862700000|2022-07-15 05:25:00|848.4|843.4|848.8|843.8|849.5|844.5|848.4|843.4|37
1657863000000|2022-07-15 05:30:00|848.6|843.6|847|842|848.6|843.6|846.5|841.5|174
1657863300000|2022-07-15 05:35:00|846.9|841.9|847|842|847.7|842.7|846.4|841.4|103
1657863600000|2022-07-15 05:40:00|846.9|841.9|847.4|842.4|847.6|842.6|846.5|841.5|121
1657863900000|2022-07-15 05:45:00|847.3|842.3|847.7|842.7|848.5|843.5|847.1|842.1|135
1657864200000|2022-07-15 05:50:00|847.8|842.8|848.1|843.1|848.6|843.6|847.8|842.8|87
1657864500000|2022-07-15 05:55:00|848|843|847|842|848.5|843.5|847|842|72
1657864800000|2022-07-15 06:00:00|847.1|842.1|846.5|841.5|847.2|842.2|846.2|841.2|135
1657865100000|2022-07-15 06:05:00|846.4|841.4|846.8|841.8|846.8|841.8|845.5|840.5|183
1657865400000|2022-07-15 06:10:00|846.7|841.7|847.9|842.9|848.2|843.2|846.5|841.5|100
1657865700000|2022-07-15 06:15:00|847.8|842.8|848.4|843.4|848.8|843.8|847.6|842.6|84
1657866000000|2022-07-15 06:20:00|848.5|843.5|848.1|843.1|848.7|843.7|847.6|842.6|87
1657866300000|2022-07-15 06:25:00|847.9|842.9|847.5|842.5|848.1|843.1|846.7|841.7|69
1657866600000|2022-07-15 06:30:00|847.4|842.4|846.1|841.1|847.8|842.8|845.9|840.9|111
1657866900000|2022-07-15 06:35:00|846|841|844.8|839.8|846.2|841.2|844.1|839.1|136
1657867200000|2022-07-15 06:40:00|844.9|839.9|844.2|839.2|845|840|843.8|838.8|97
1657867500000|2022-07-15 06:45:00|844.3|839.3|844|839|844.5|839.5|843.1|838.1|142
1657867800000|2022-07-15 06:50:00|843.8|838.8|843.7|838.7|844.5|839.5|843.6|838.6|119
1657868100000|2022-07-15 06:55:00|843.6|838.6|842.6|837.6|844.5|839.5|842.2|837.2|130
1657868400000|2022-07-15 07:00:00|842.5|837.5|844.1|839.1|844.6|839.6|841.8|836.8|185
1657868700000|2022-07-15 07:05:00|844.2|839.2|843.1|838.1|844.5|839.5|842.8|837.8|135
1657869000000|2022-07-15 07:10:00|843|838|844.7|839.7|845|840|842.5|837.5|202
1657869300000|2022-07-15 07:15:00|844.6|839.6|844.2|839.2|845.1|840.1|843.5|838.5|126
1657869600000|2022-07-15 07:20:00|844.3|839.3|845.3|840.3|845.6|840.6|843.9|838.9|161
1657869900000|2022-07-15 07:25:00|845.4|840.4|847.5|842.5|847.6|842.6|845.4|840.4|185
1657870200000|2022-07-15 07:30:00|847.6|842.6|847|842|848.1|843.1|846.1|841.1|166
1657870500000|2022-07-15 07:35:00|846.9|841.9|847.4|842.4|847.6|842.6|846.7|841.7|100
1657870800000|2022-07-15 07:40:00|847.3|842.3|846.4|841.4|847.4|842.4|846.3|841.3|130
1657871100000|2022-07-15 07:45:00|846.2|841.2|846.4|841.4|846.5|841.5|845.7|840.7|107
1657871400000|2022-07-15 07:50:00|846.3|841.3|844.2|839.2|846.4|841.4|843.9|838.9|133
1657871700000|2022-07-15 07:55:00|843.9|838.9|844.3|839.3|845|840|843.9|838.9|72
1657872000000|2022-07-15 08:00:00|844.6|839.6|842.2|837.2|844.6|839.6|842.1|837.1|105
1657872300000|2022-07-15 08:05:00|842.1|837.1|842.9|837.9|843.6|838.6|842.1|837.1|118
1657872600000|2022-07-15 08:10:00|842.7|837.7|842.1|837.1|843.3|838.3|842.1|837.1|124
1657872900000|2022-07-15 08:15:00|842.3|837.3|840.8|835.8|842.4|837.4|840.8|835.8|91
1657873200000|2022-07-15 08:20:00|840.7|835.7|841.2|836.2|841.5|836.5|840.1|835.1|103
1657873500000|2022-07-15 08:25:00|841.1|836.1|840.1|835.1|841.7|836.7|839.7|834.7|88
1657873800000|2022-07-15 08:30:00|840|835|841.6|836.6|842.1|837.1|839.8|834.8|100
1657874100000|2022-07-15 08:35:00|841.5|836.5|841.4|836.4|841.7|836.7|841.1|836.1|77
1657874400000|2022-07-15 08:40:00|841.6|836.6|842.8|837.8|843.1|838.1|841.2|836.2|97
1657874700000|2022-07-15 08:45:00|842.9|837.9|844.3|839.3|844.5|839.5|841.8|836.8|123
1657875000000|2022-07-15 08:50:00|844.4|839.4|846.2|841.2|846.5|841.5|844|839|174
1657875300000|2022-07-15 08:55:00|846.3|841.3|846.7|841.7|846.7|841.7|845.3|840.3|141
1657875600000|2022-07-15 09:00:00|846.8|841.8|847.2|842.2|847.5|842.5|846.6|841.6|53
1657875900000|2022-07-15 09:05:00|847.1|842.1|848|843|848.1|843.1|847.1|842.1|106
1657876200000|2022-07-15 09:10:00|847.9|842.9|848|843|848.1|843.1|847.3|842.3|195
1657876500000|2022-07-15 09:15:00|848.2|843.2|847.4|842.4|849|844|847|842|146
1657876800000|2022-07-15 09:20:00|847.5|842.5|847.1|842.1|847.7|842.7|846.8|841.8|89
1657877100000|2022-07-15 09:25:00|847|842|846.1|841.1|847.3|842.3|845.9|840.9|74
1657877400000|2022-07-15 09:30:00|846.2|841.2|845.8|840.8|846.2|841.2|844.9|839.9|66
1657877700000|2022-07-15 09:35:00|845.7|840.7|845.1|840.1|846|841|844.9|839.9|89
1657878000000|2022-07-15 09:40:00|845.2|840.2|845.7|840.7|846|841|845.1|840.1|85
1657878300000|2022-07-15 09:45:00|845.8|840.8|844.9|839.9|845.9|840.9|844.9|839.9|77
1657878600000|2022-07-15 09:50:00|845|840|844.8|839.8|845.3|840.3|844.5|839.5|76
1657878900000|2022-07-15 09:55:00|844.7|839.7|844.6|839.6|845.7|840.7|844.5|839.5|113
1657879200000|2022-07-15 10:00:00|844.7|839.7|843.8|838.8|844.8|839.8|843.3|838.3|65
1657879500000|2022-07-15 10:05:00|843.9|838.9|843.3|838.3|843.9|838.9|842.9|837.9|73
1657879800000|2022-07-15 10:10:00|843.2|838.2|843.2|838.2|843.9|838.9|843.1|838.1|77
1657880100000|2022-07-15 10:15:00|843.1|838.1|842.8|837.8|843.1|838.1|842.6|837.6|62
1657880400000|2022-07-15 10:20:00|842.7|837.7|843.4|838.4|843.8|838.8|842.6|837.6|110
1657880700000|2022-07-15 10:25:00|843.3|838.3|843.5|838.5|843.7|838.7|843.1|838.1|60
1657881000000|2022-07-15 10:30:00|843.6|838.6|843.8|838.8|844.4|839.4|843.4|838.4|82
1657881300000|2022-07-15 10:35:00|843.9|838.9|845.3|840.3|845.8|840.8|843.8|838.8|114
1657881600000|2022-07-15 10:40:00|845.5|840.5|845.1|840.1|845.6|840.6|845|840|64
1657881900000|2022-07-15 10:45:00|845.3|840.3|846.8|841.8|847|842|845.3|840.3|60
1657882200000|2022-07-15 10:50:00|846.7|841.7|846.6|841.6|847.3|842.3|846.1|841.1|120
1657882500000|2022-07-15 10:55:00|846.7|841.7|846.8|841.8|847.3|842.3|845.6|840.6|106
1657882800000|2022-07-15 11:00:00|847.3|842.3|846.2|841.2|847.6|842.6|845.9|840.9|100
1657883100000|2022-07-15 11:05:00|846.4|841.4|847.4|842.4|847.8|842.8|846.2|841.2|145
1657883400000|2022-07-15 11:10:00|847.3|842.3|847.4|842.4|847.5|842.5|846.1|841.1|128
1657883700000|2022-07-15 11:15:00|847.6|842.6|847|842|847.7|842.7|846.6|841.6|106
1657884000000|2022-07-15 11:20:00|846.8|841.8|845.4|840.4|847|842|845.2|840.2|80
1657884300000|2022-07-15 11:25:00|845.5|840.5|846.6|841.6|846.7|841.7|845.5|840.5|99
1657884600000|2022-07-15 11:30:00|846.7|841.7|846.7|841.7|846.8|841.8|845.6|840.6|105
1657884900000|2022-07-15 11:35:00|846.8|841.8|845|840|846.9|841.9|844.9|839.9|81
1657885200000|2022-07-15 11:40:00|845.2|840.2|844.9|839.9|845.5|840.5|844.2|839.2|82
1657885500000|2022-07-15 11:45:00|844.7|839.7|845.4|840.4|845.6|840.6|844.6|839.6|133
1657885800000|2022-07-15 11:50:00|845.5|840.5|844.5|839.5|845.5|840.5|844.1|839.1|44
1657886100000|2022-07-15 11:55:00|844.6|839.6|843.2|838.2|844.6|839.6|843.1|838.1|79
1657886400000|2022-07-15 12:00:00|843.5|838.5|843.9|838.9|844.6|839.6|843.4|838.4|113
1657886700000|2022-07-15 12:05:00|843.8|838.8|844.7|839.7|845.1|840.1|843.3|838.3|86
1657887000000|2022-07-15 12:10:00|844.8|839.8|844.8|839.8|846.2|841.2|844.7|839.7|85
1657887300000|2022-07-15 12:15:00|844.9|839.9|846.9|841.9|847|842|844.8|839.8|146
1657887600000|2022-07-15 12:20:00|847.1|842.1|846.4|841.4|847.3|842.3|845.5|840.5|179
1657887900000|2022-07-15 12:25:00|846.5|841.5|850.4|839.9|850.7|843.2|845.9|839.9|118
1657888200000|2022-07-15 12:30:00|850.3|839.8|845.7|840.7|850.3|840.9|843.9|837|555
1657888500000|2022-07-15 12:35:00|845.8|840.8|850.5|845.5|851.2|846.2|845.1|840.1|350
1657888800000|2022-07-15 12:40:00|850.3|845.3|848.8|843.8|850.7|845.7|848.4|843.4|288
1657889100000|2022-07-15 12:45:00|848.9|843.9|850.9|845.9|851.4|846.4|848.1|843.1|331
1657889400000|2022-07-15 12:50:00|850.8|845.8|857.1|846.1|857.1|848.5|850.8|845.8|196
1657889700000|2022-07-15 12:55:00|857.2|846.2|853.1|848.1|859.5|848.5|851.6|846.2|211
1657890000000|2022-07-15 13:00:00|853.2|848.2|855.5|850.5|855.7|850.7|853.2|848.2|259
1657890300000|2022-07-15 13:05:00|855.6|850.6|855|850|856.8|851.8|852|847|260
1657890600000|2022-07-15 13:10:00|855.1|850.1|856.6|851.6|857.1|852.1|854.9|849.9|205
1657890900000|2022-07-15 13:15:00|856.7|851.7|853.2|848.2|856.8|851.8|852.3|847.3|306
1657891200000|2022-07-15 13:20:00|853.4|848.4|853.7|848.7|854.1|849.1|852.4|847.4|274
1657891500000|2022-07-15 13:25:00|853.9|848.9|852.5|847.5|854.5|849.5|852.5|847.5|191
1657891800000|2022-07-15 13:30:00|852.6|847.6|853.1|848.1|854.8|849.8|852.2|847.2|364
1657892100000|2022-07-15 13:35:00|853.2|848.2|850.7|845.7|853.4|848.4|849.7|844.7|319
1657892400000|2022-07-15 13:40:00|850.4|845.4|849.6|844.6|850.4|845.4|849|844|406
1657892700000|2022-07-15 13:45:00|849.5|844.5|848.3|843.3|849.8|844.8|848.1|843.1|321
1657893000000|2022-07-15 13:50:00|848.2|843.2|847.2|842.2|849|844|846.8|841.8|256
1657893300000|2022-07-15 13:55:00|847.1|842.1|849.2|844.2|849.5|844.5|846.6|841.6|340
1657893600000|2022-07-15 14:00:00|849.3|844.3|852|847|852.4|847.4|849.3|844.3|601
1657893900000|2022-07-15 14:05:00|851.9|846.9|850.6|845.6|853.3|848.3|850.6|845.6|369
1657894200000|2022-07-15 14:10:00|850.5|845.5|850.1|845.1|852.5|847.5|850.1|845.1|326
1657894500000|2022-07-15 14:15:00|850.3|845.3|848.7|843.7|850.7|845.7|848.2|843.2|401
1657894800000|2022-07-15 14:20:00|848.8|843.8|849.4|844.4|849.7|844.7|847.7|842.7|403
1657895100000|2022-07-15 14:25:00|849.2|844.2|851.3|846.3|851.3|846.3|849.2|844.2|291
1657895400000|2022-07-15 14:30:00|851.5|846.5|850.9|845.9|851.6|846.6|849.7|844.7|367
1657895700000|2022-07-15 14:35:00|851|846|850.8|845.8|852.4|847.4|850.4|845.4|324
1657896000000|2022-07-15 14:40:00|851|846|849.5|844.5|851.6|846.6|849.5|844.5|269
1657896300000|2022-07-15 14:45:00|849.6|844.6|848.4|843.4|849.9|844.9|847.9|842.9|283
1657896600000|2022-07-15 14:50:00|848.3|843.3|849.1|844.1|849.1|844.1|847.4|842.4|306
1657896900000|2022-07-15 14:55:00|849.2|844.2|848.9|843.9|849.3|844.3|846.8|841.8|348
1657897200000|2022-07-15 15:00:00|848.8|843.8|849|844|849.5|844.5|848.2|843.2|369
1657897500000|2022-07-15 15:05:00|849.1|844.1|850.8|845.8|850.9|845.9|848.4|843.4|207
1657897800000|2022-07-15 15:10:00|850.7|845.7|851|846|851.1|846.1|849.3|844.3|298
1657898100000|2022-07-15 15:15:00|851.1|846.1|851.3|846.3|851.7|846.7|850.8|845.8|258
1657898400000|2022-07-15 15:20:00|851.4|846.4|851|846|851.7|846.7|850.6|845.6|215
1657898700000|2022-07-15 15:25:00|850.9|845.9|851.9|846.9|852|847|850.8|845.8|219
1657899000000|2022-07-15 15:30:00|851.8|846.8|852.6|847.6|852.6|847.6|851.1|846.1|221
1657899300000|2022-07-15 15:35:00|852.4|847.4|852.3|847.3|853|848|852.2|847.2|168
1657899600000|2022-07-15 15:40:00|852.1|847.1|851.1|846.1|852.2|847.2|850.8|845.8|213
1657899900000|2022-07-15 15:45:00|851|846|852.3|847.3|852.3|847.3|851|846|201
1657900200000|2022-07-15 15:50:00|852.2|847.2|852.7|847.7|853.2|848.2|851.9|846.9|114
1657900500000|2022-07-15 15:55:00|852.6|847.6|851.9|846.9|852.7|847.7|851.3|846.3|175
1657900800000|2022-07-15 16:00:00|852|847|851|846|852.4|847.4|850.9|845.9|115
1657901100000|2022-07-15 16:05:00|850.9|845.9|851.4|846.4|851.8|846.8|850.7|845.7|77
1657901400000|2022-07-15 16:10:00|851.5|846.5|851.4|846.4|851.7|846.7|851.2|846.2|102
1657901700000|2022-07-15 16:15:00|851.5|846.5|851.7|846.7|852|847|850.9|845.9|194
1657902000000|2022-07-15 16:20:00|851.8|846.8|851.3|846.3|851.9|846.9|851.1|846.1|151
1657902300000|2022-07-15 16:25:00|851.2|846.2|851.8|846.8|852|847|851|846|126
1657902600000|2022-07-15 16:30:00|851.7|846.7|851.9|846.9|852.6|847.6|851.6|846.6|152
1657902900000|2022-07-15 16:35:00|852|847|852.7|847.7|852.9|847.9|851.8|846.8|105
1657903200000|2022-07-15 16:40:00|852.6|847.6|853.2|848.2|853.5|848.5|852.3|847.3|131
1657903500000|2022-07-15 16:45:00|853.3|848.3|854.4|849.4|854.8|849.8|853.3|848.3|85
1657903800000|2022-07-15 16:50:00|854.3|849.3|853.1|848.1|854.5|849.5|852.7|847.7|124
1657904100000|2022-07-15 16:55:00|853.2|848.2|853.5|848.5|853.5|848.5|852.6|847.6|142
1657904400000|2022-07-15 17:00:00|853.4|848.4|852.7|847.7|853.5|848.5|852.4|847.4|141
1657904700000|2022-07-15 17:05:00|852.3|847.3|851.3|846.3|852.5|847.5|851.2|846.2|60
1657905000000|2022-07-15 17:10:00|851.1|846.1|851.5|846.5|851.6|846.6|850.9|845.9|159
1657905300000|2022-07-15 17:15:00|851.6|846.6|850.9|845.9|851.9|846.9|850.9|845.9|144
1657905600000|2022-07-15 17:20:00|851.1|846.1|849.9|844.9|851.2|846.2|849.8|844.8|151
1657905900000|2022-07-15 17:25:00|849.8|844.8|849.8|844.8|850.4|845.4|849.3|844.3|195
1657906200000|2022-07-15 17:30:00|849.9|844.9|849.7|844.7|850.1|845.1|849.3|844.3|147
1657906500000|2022-07-15 17:35:00|849.6|844.6|849.7|844.7|849.9|844.9|849.1|844.1|129
1657906800000|2022-07-15 17:40:00|849.4|844.4|850.6|845.6|850.7|845.7|848.2|843.2|246
1657907100000|2022-07-15 17:45:00|850.5|845.5|850.4|845.4|850.8|845.8|849.3|844.3|128
1657907400000|2022-07-15 17:50:00|850.3|845.3|849.4|844.4|850.5|845.5|849.4|844.4|91
1657907700000|2022-07-15 17:55:00|849.6|844.6|849.6|844.6|849.8|844.8|849.1|844.1|105
1657908000000|2022-07-15 18:00:00|849.7|844.7|849.9|844.9|850.1|845.1|849.5|844.5|88
1657908300000|2022-07-15 18:05:00|850|845|850.3|845.3|850.4|845.4|849.5|844.5|83
1657908600000|2022-07-15 18:10:00|849.8|844.8|850|845|850.4|845.4|849.6|844.6|63
1657908900000|2022-07-15 18:15:00|850.1|845.1|849.7|844.7|850.1|845.1|849.1|844.1|104
1657909200000|2022-07-15 18:20:00|849.8|844.8|849.5|844.5|849.9|844.9|849|844|128
1657909500000|2022-07-15 18:25:00|849.4|844.4|849.1|844.1|849.5|844.5|848.7|843.7|132
1657909800000|2022-07-15 18:30:00|849.2|844.2|848.8|843.8|849.4|844.4|848.5|843.5|31
1657910100000|2022-07-15 18:35:00|848.9|843.9|849.6|844.6|849.8|844.8|848.5|843.5|76
1657910400000|2022-07-15 18:40:00|849.3|844.3|849.2|844.2|849.7|844.7|849|844|44
1657910700000|2022-07-15 18:45:00|849.3|844.3|849.6|844.6|850|845|849.2|844.2|52
1657911000000|2022-07-15 18:50:00|849.4|844.4|849.1|844.1|849.6|844.6|848.7|843.7|70
1657911300000|2022-07-15 18:55:00|849.2|844.2|849.1|844.1|849.4|844.4|849.1|844.1|19
1657911600000|2022-07-15 19:00:00|849.2|844.2|849.5|844.5|849.5|844.5|848.8|843.8|88
1657911900000|2022-07-15 19:05:00|849.4|844.4|849.8|844.8|849.8|844.8|849.1|844.1|121
1657912200000|2022-07-15 19:10:00|849.7|844.7|849.8|844.8|849.9|844.9|849.3|844.3|60
1657912500000|2022-07-15 19:15:00|849.9|844.9|850.1|845.1|850.4|845.4|849.8|844.8|41
1657912800000|2022-07-15 19:20:00|850|845|850.3|845.3|850.4|845.4|850|845|38
1657913100000|2022-07-15 19:25:00|850|845|850.5|845.5|850.6|845.6|849.8|844.8|57
1657913400000|2022-07-15 19:30:00|850.4|845.4|850.3|845.3|850.5|845.5|850|845|78
1657913700000|2022-07-15 19:35:00|850.2|845.2|850.3|845.3|850.6|845.6|850.1|845.1|79
1657914000000|2022-07-15 19:40:00|850.4|845.4|850.6|845.6|850.6|845.6|850.2|845.2|33
1657914300000|2022-07-15 19:45:00|850.7|845.7|850.7|845.7|850.9|845.9|850|845|159
1657914600000|2022-07-15 19:50:00|850.6|845.6|851|846|851.1|846.1|850.5|845.5|120
1657914900000|2022-07-15 19:55:00|850.9|845.9|851.7|846.7|852|847|850.9|845.9|132
1657915200000|2022-07-15 20:00:00|851.6|846.6|852.2|847.2|852.2|847.2|851.6|846.6|96
1657915500000|2022-07-15 20:05:00|852.3|847.3|852.2|847.2|852.4|847.4|852.1|847.1|26
1657915800000|2022-07-15 20:10:00|852.1|847.1|852.4|847.4|852.6|847.6|852.1|847.1|26
1657916100000|2022-07-15 20:15:00|852.3|847.3|852.3|847.3|852.5|847.5|852.2|847.2|19
1657916400000|2022-07-15 20:20:00|852.2|847.2|852.2|847.2|852.3|847.3|852.1|847.1|11
1657916700000|2022-07-15 20:25:00|852.3|847.3|852.6|847.6|852.6|847.6|852.1|847.1|34
1657917000000|2022-07-15 20:30:00|852.9|847.9|852.9|847.9|852.9|847.9|852.3|847.3|37
1657917300000|2022-07-15 20:35:00|853|848|853.5|848.5|853.9|848.9|853|848|26
1657917600000|2022-07-15 20:40:00|853.6|848.6|853.4|848.4|853.6|848.6|853.3|848.3|14
1657917900000|2022-07-15 20:45:00|853.3|848.3|852.8|847.8|853.7|848.7|852.8|847.8|18
1657918200000|2022-07-15 20:50:00|852.2|847.2|853.2|848.2|853.2|848.2|852.2|847.2|4
1657918500000|2022-07-15 20:55:00|853.3|848.3|854.9|843.9|856.8|848.7|853.3|843.4|13
1658095500000|2022-07-17 22:05:00|857.6|849|858.2|849.1|858.3|849.3|857.6|848.9|7
1658095800000|2022-07-17 22:10:00|856.8|851.8|855.8|850.8|856.8|851.8|855.6|850.6|42
1658096100000|2022-07-17 22:15:00|855.9|850.9|855.7|850.7|856.4|851.4|855.4|850.4|27
1658096400000|2022-07-17 22:20:00|855.3|850.3|855.6|850.6|856.5|851.5|855.3|850.3|59
1658096700000|2022-07-17 22:25:00|855.5|850.5|855.6|850.6|855.8|850.8|855.3|850.3|28
1658097000000|2022-07-17 22:30:00|855.5|850.5|856.3|851.3|856.3|851.3|855.3|850.3|36
1658097300000|2022-07-17 22:35:00|856.1|851.1|855.7|850.7|856.1|851.1|855.7|850.7|47
1658097600000|2022-07-17 22:40:00|855.8|850.8|855.9|850.9|857.1|852.1|855.5|850.5|55
1658097900000|2022-07-17 22:45:00|857.3|852.3|856.2|851.2|857.3|852.3|855.9|850.9|28
1658098200000|2022-07-17 22:50:00|856.1|851.1|856.4|851.4|857.5|852.5|856|851|111
1658098500000|2022-07-17 22:55:00|856.5|851.5|856.6|851.6|857.6|852.6|856.3|851.3|31
1658098800000|2022-07-17 23:00:00|856.5|851.5|856.1|851.1|857.8|852.8|855.8|850.8|60
1658099100000|2022-07-17 23:05:00|856|851|856.3|851.3|856.9|851.9|855.9|850.9|17
1658099400000|2022-07-17 23:10:00|856.2|851.2|857|852|857.4|852.4|856.1|851.1|50
1658099700000|2022-07-17 23:15:00|856.9|851.9|857.3|852.3|859.1|854.1|856.7|851.7|53
1658100000000|2022-07-17 23:20:00|857.2|852.2|857.3|852.3|858.5|853.5|856.8|851.8|35
1658100300000|2022-07-17 23:25:00|857.2|852.2|857|852|858.1|853.1|857|852|26
1658100600000|2022-07-17 23:30:00|856.9|851.9|856.9|851.9|858.1|853.1|856.8|851.8|27
1658100900000|2022-07-17 23:35:00|856.8|851.8|858.1|853.1|859|854|856.7|851.7|33
1658101200000|2022-07-17 23:40:00|857.9|852.9|857.5|852.5|858.2|853.2|857.2|852.2|35
1658101500000|2022-07-17 23:45:00|857.4|852.4|857.4|852.4|858.2|853.2|857.4|852.4|19
1658101800000|2022-07-17 23:50:00|857.6|852.6|857.2|852.2|858.9|853.9|857.2|852.2|29
1658102100000|2022-07-17 23:55:00|857.3|852.3|858|853|858.5|853.5|857.1|852.1|43
1658102400000|2022-07-18 00:00:00|857.9|852.9|856.5|851.5|858.1|853.1|856.3|851.3|49
1658102700000|2022-07-18 00:05:00|856.6|851.6|856.2|851.2|857.4|852.4|856.2|851.2|32
1658103000000|2022-07-18 00:10:00|856.1|851.1|854.8|849.8|856.1|851.1|854.8|849.8|64
1658103300000|2022-07-18 00:15:00|854.9|849.9|855.1|850.1|855.2|850.2|854.6|849.6|66
1658103600000|2022-07-18 00:20:00|855|850|855.1|850.1|855.1|850.1|854.8|849.8|37
1658103900000|2022-07-18 00:25:00|855|850|855.3|850.3|855.6|850.6|855|850|49
1658104200000|2022-07-18 00:30:00|855.2|850.2|854.7|849.7|855.4|850.4|854|849|89
1658104500000|2022-07-18 00:35:00|854.6|849.6|853.3|848.3|854.9|849.9|853.2|848.2|49
1658104800000|2022-07-18 00:40:00|853.2|848.2|852.9|847.9|853.5|848.5|852.8|847.8|86
1658105100000|2022-07-18 00:45:00|853|848|852.2|847.2|853.1|848.1|851.8|846.8|75
1658105400000|2022-07-18 00:50:00|852.1|847.1|851.8|846.8|852.2|847.2|851.5|846.5|76
1658105700000|2022-07-18 00:55:00|851.7|846.7|852.7|847.7|853|848|851.6|846.6|102
1658106000000|2022-07-18 01:00:00|852.8|847.8|855.6|850.6|856.3|851.3|852.5|847.5|177
1658106300000|2022-07-18 01:05:00|855.7|850.7|856.5|851.5|856.8|851.8|855.6|850.6|127
1658106600000|2022-07-18 01:10:00|856.6|851.6|856.9|851.9|856.9|851.9|856|851|109
1658106900000|2022-07-18 01:15:00|856.8|851.8|860.9|855.9|861.4|856.4|856.7|851.7|148
1658107200000|2022-07-18 01:20:00|860.8|855.8|861.4|856.4|862.2|857.2|860.7|855.7|62
1658107500000|2022-07-18 01:25:00|862|857|861.2|856.2|862.3|857.3|861|856|48
1658107800000|2022-07-18 01:30:00|861.1|856.1|860.3|855.3|861.5|856.5|859.5|854.5|139
1658108100000|2022-07-18 01:35:00|860.4|855.4|858.9|853.9|860.8|855.8|858.8|853.8|117
1658108400000|2022-07-18 01:40:00|858.8|853.8|859.5|854.5|859.9|854.9|858.7|853.7|76
1658108700000|2022-07-18 01:45:00|859.4|854.4|860.1|855.1|860.2|855.2|858.9|853.9|142
1658109000000|2022-07-18 01:50:00|860.3|855.3|860.6|855.6|861|856|860.1|855.1|200
1658109300000|2022-07-18 01:55:00|860.7|855.7|861.1|856.1|861.3|856.3|860.3|855.3|64
1658109600000|2022-07-18 02:00:00|861|856|861.9|856.9|862.1|857.1|861|856|60
1658109900000|2022-07-18 02:05:00|861.4|856.4|860.9|855.9|861.4|856.4|860.8|855.8|85
1658110200000|2022-07-18 02:10:00|861|856|861|856|861.2|856.2|860.4|855.4|73
1658110500000|2022-07-18 02:15:00|860.9|855.9|861.3|856.3|861.3|856.3|860.9|855.9|23
1658110800000|2022-07-18 02:20:00|861.1|856.1|860.9|855.9|861.2|856.2|860.7|855.7|30
1658111100000|2022-07-18 02:25:00|860.7|855.7|860.7|855.7|861.1|856.1|860.5|855.5|51
1658111400000|2022-07-18 02:30:00|860.6|855.6|861.2|856.2|861.4|856.4|860.5|855.5|62
1658111700000|2022-07-18 02:35:00|861.3|856.3|861.3|856.3|862.3|857.3|861.3|856.3|63
1658112000000|2022-07-18 02:40:00|861.1|856.1|861|856|862.2|857.2|861|856|47
1658112300000|2022-07-18 02:45:00|860.9|855.9|861.1|856.1|861.3|856.3|860.8|855.8|30
1658112600000|2022-07-18 02:50:00|861.2|856.2|861.2|856.2|861.4|856.4|861.1|856.1|21
1658112900000|2022-07-18 02:55:00|861.3|856.3|865.3|860.3|865.3|860.3|861.3|856.3|87
1658113200000|2022-07-18 03:00:00|865.4|860.4|865.8|860.8|866.2|861.2|865.3|860.3|61
1658113500000|2022-07-18 03:05:00|866|861|864.9|859.9|866.3|861.3|864.9|859.9|77
1658113800000|2022-07-18 03:10:00|865|860|865.2|860.2|865.4|860.4|864.1|859.1|91
1658114100000|2022-07-18 03:15:00|865.1|860.1|864.4|859.4|865.3|860.3|864.1|859.1|94
1658114400000|2022-07-18 03:20:00|864.5|859.5|864.7|859.7|864.7|859.7|864.2|859.2|90
1658114700000|2022-07-18 03:25:00|864.6|859.6|864.4|859.4|865|860|864|859|99
1658115000000|2022-07-18 03:30:00|864.3|859.3|863.4|858.4|864.5|859.5|863.4|858.4|91
1658115300000|2022-07-18 03:35:00|863.5|858.5|863.8|858.8|863.9|858.9|863.2|858.2|47
1658115600000|2022-07-18 03:40:00|863.9|858.9|863.8|858.8|864|859|863.4|858.4|49
1658115900000|2022-07-18 03:45:00|863.9|858.9|863.8|858.8|864.1|859.1|863.8|858.8|11
1658116200000|2022-07-18 03:50:00|864.1|859.1|864.9|859.9|865.1|860.1|864.1|859.1|36
1658116500000|2022-07-18 03:55:00|864.8|859.8|864.9|859.9|865.2|860.2|864.5|859.5|44
1658116800000|2022-07-18 04:00:00|865|860|866.7|861.7|866.7|861.7|864.9|859.9|45
1658117100000|2022-07-18 04:05:00|866.8|861.8|866.7|861.7|867|862|866.3|861.3|39
1658117400000|2022-07-18 04:10:00|866.8|861.8|865.9|860.9|866.8|861.8|865.8|860.8|44
1658117700000|2022-07-18 04:15:00|865.8|860.8|864.9|859.9|865.9|860.9|864.6|859.6|71
1658118000000|2022-07-18 04:20:00|865|860|865.2|860.2|865.4|860.4|864.7|859.7|45
1658118300000|2022-07-18 04:25:00|865|860|864.9|859.9|865.1|860.1|864.3|859.3|46
1658118600000|2022-07-18 04:30:00|864.8|859.8|864.2|859.2|865.3|860.3|863.8|858.8|48
1658118900000|2022-07-18 04:35:00|864.1|859.1|863.5|858.5|864.2|859.2|863.4|858.4|57
1658119200000|2022-07-18 04:40:00|863.1|858.1|863.5|858.5|863.5|858.5|862.7|857.7|35
1658119500000|2022-07-18 04:45:00|863.6|858.6|864|859|864.1|859.1|863.1|858.1|42
1658119800000|2022-07-18 04:50:00|864.1|859.1|864|859|864.3|859.3|863.7|858.7|24
1658120100000|2022-07-18 04:55:00|864.1|859.1|865.4|860.4|865.6|860.6|863.6|858.6|66
1658120400000|2022-07-18 05:00:00|865.5|860.5|864.8|859.8|865.9|860.9|864.7|859.7|80
1658120700000|2022-07-18 05:05:00|864.9|859.9|865|860|865.3|860.3|864.8|859.8|40
1658121000000|2022-07-18 05:10:00|865.1|860.1|864.8|859.8|865.6|860.6|864.6|859.6|48
1658121300000|2022-07-18 05:15:00|864.9|859.9|864.9|859.9|865.3|860.3|864.8|859.8|46
1658121600000|2022-07-18 05:20:00|865|860|865.6|860.6|865.6|860.6|864.8|859.8|38
1658121900000|2022-07-18 05:25:00|865.7|860.7|865.2|860.2|865.8|860.8|865.2|860.2|72
1658122200000|2022-07-18 05:30:00|865.3|860.3|865.5|860.5|865.7|860.7|865|860|111
1658122500000|2022-07-18 05:35:00|865.6|860.6|865.7|860.7|866|861|864.9|859.9|77
1658122800000|2022-07-18 05:40:00|865.8|860.8|863.5|858.5|866.1|861.1|863.5|858.5|86
1658123100000|2022-07-18 05:45:00|863.6|858.6|864|859|864.2|859.2|862.4|857.4|72
1658123400000|2022-07-18 05:50:00|864.1|859.1|863.8|858.8|864.7|859.7|863.6|858.6|133
1658123700000|2022-07-18 05:55:00|863.9|858.9|862.6|857.6|864|859|862.6|857.6|112
1658124000000|2022-07-18 06:00:00|862.2|857.2|861.5|856.5|863.6|858.6|861.5|856.5|179
1658124300000|2022-07-18 06:05:00|861.3|856.3|861.2|856.2|862|857|860.9|855.9|48
1658124600000|2022-07-18 06:10:00|861.1|856.1|861.5|856.5|861.7|856.7|861|856|42
1658124900000|2022-07-18 06:15:00|861.6|856.6|861.9|856.9|861.9|856.9|861.4|856.4|53
1658125200000|2022-07-18 06:20:00|861.8|856.8|862.5|857.5|862.5|857.5|861.8|856.8|33
1658125500000|2022-07-18 06:25:00|862.4|857.4|862.3|857.3|862.4|857.4|861.6|856.6|43
1658125800000|2022-07-18 06:30:00|862.2|857.2|861.8|856.8|862.2|857.2|861.6|856.6|39
1658126100000|2022-07-18 06:35:00|861.7|856.7|862.5|857.5|862.5|857.5|861.7|856.7|41
1658126400000|2022-07-18 06:40:00|862.6|857.6|863.8|858.8|863.8|858.8|862.3|857.3|74
1658126700000|2022-07-18 06:45:00|864|859|864.1|859.1|864.4|859.4|863.5|858.5|65
1658127000000|2022-07-18 06:50:00|864|859|863.8|858.8|864.4|859.4|863.8|858.8|49
1658127300000|2022-07-18 06:55:00|863.7|858.7|863.8|858.8|864.3|859.3|863.6|858.6|77
1658127600000|2022-07-18 07:00:00|863.7|858.7|863.6|858.6|864.4|859.4|863|858|179
1658127900000|2022-07-18 07:05:00|863.5|858.5|864.4|859.4|865.2|860.2|862.6|857.6|212
1658128200000|2022-07-18 07:10:00|864.3|859.3|865|860|865.1|860.1|864.1|859.1|96
1658128500000|2022-07-18 07:15:00|864.9|859.9|867|862|867.1|862.1|864.3|859.3|98
1658128800000|2022-07-18 07:20:00|866.8|861.8|868.2|863.2|868.4|863.4|866.5|861.5|122
1658129100000|2022-07-18 07:25:00|868.3|863.3|867.9|862.9|869.2|864.2|867.4|862.4|149
1658129400000|2022-07-18 07:30:00|867.8|862.8|869.8|864.8|870.2|865.2|867.5|862.5|115
1658129700000|2022-07-18 07:35:00|869.9|864.9|869.6|864.6|870.3|865.3|869.4|864.4|100
1658130000000|2022-07-18 07:40:00|869.5|864.5|869.3|864.3|870.5|865.5|869.2|864.2|170
1658130300000|2022-07-18 07:45:00|869.2|864.2|869.7|864.7|869.7|864.7|868.3|863.3|113
1658130600000|2022-07-18 07:50:00|869.8|864.8|869.6|864.6|870.3|865.3|869.5|864.5|100
1658130900000|2022-07-18 07:55:00|869.7|864.7|869.6|864.6|869.9|864.9|868.8|863.8|101
1658131200000|2022-07-18 08:00:00|869.5|864.5|869.3|864.3|869.7|864.7|869.1|864.1|132
1658131500000|2022-07-18 08:05:00|869.2|864.2|869.9|864.9|870.4|865.4|869.2|864.2|93
1658131800000|2022-07-18 08:10:00|870|865|869.6|864.6|870.1|865.1|869.2|864.2|149
1658132100000|2022-07-18 08:15:00|869.7|864.7|869.7|864.7|870|865|869|864|167
1658132400000|2022-07-18 08:20:00|869.8|864.8|868.9|863.9|869.9|864.9|868.9|863.9|92
1658132700000|2022-07-18 08:25:00|868.8|863.8|868.6|863.6|869.3|864.3|868.5|863.5|86
1658133000000|2022-07-18 08:30:00|868.5|863.5|869.3|864.3|869.4|864.4|868.4|863.4|121
1658133300000|2022-07-18 08:35:00|869.4|864.4|868.6|863.6|869.5|864.5|867.9|862.9|108
1658133600000|2022-07-18 08:40:00|868.7|863.7|869.7|864.7|869.9|864.9|868.6|863.6|73
1658133900000|2022-07-18 08:45:00|869.5|864.5|870.5|865.5|870.7|865.7|868.7|863.7|104
1658134200000|2022-07-18 08:50:00|870.6|865.6|870.5|865.5|870.6|865.6|869.7|864.7|126
1658134500000|2022-07-18 08:55:00|870.2|865.2|870.5|865.5|870.6|865.6|868.5|863.5|101
1658134800000|2022-07-18 09:00:00|870.1|865.1|870.4|865.4|870.6|865.6|869.7|864.7|104
1658135100000|2022-07-18 09:05:00|870.5|865.5|869.5|864.5|870.7|865.7|868.8|863.8|113
1658135400000|2022-07-18 09:10:00|869.3|864.3|870.4|865.4|870.4|865.4|869.2|864.2|87
1658135700000|2022-07-18 09:15:00|869.9|864.9|870.2|865.2|870.7|865.7|869.7|864.7|69
1658136000000|2022-07-18 09:20:00|870|865|870.6|865.6|870.6|865.6|869.4|864.4|99
1658136300000|2022-07-18 09:25:00|870.4|865.4|870.5|865.5|870.7|865.7|869.7|864.7|71
1658136600000|2022-07-18 09:30:00|870.4|865.4|870.2|865.2|870.6|865.6|869.1|864.1|119
1658136900000|2022-07-18 09:35:00|870.1|865.1|870.5|865.5|870.6|865.6|869.9|864.9|57
1658137200000|2022-07-18 09:40:00|870.6|865.6|871.6|866.6|871.6|866.6|870.3|865.3|43
1658137500000|2022-07-18 09:45:00|871.8|866.8|871|866|872.2|867.2|870.9|865.9|93
1658137800000|2022-07-18 09:50:00|871.1|866.1|871|866|871.7|866.7|870.8|865.8|85
1658138100000|2022-07-18 09:55:00|871.1|866.1|872.4|867.4|873.9|868.9|870.9|865.9|99
1658138400000|2022-07-18 10:00:00|872.5|867.5|872.1|867.1|873|868|872|867|97
1658138700000|2022-07-18 10:05:00|872.2|867.2|871.9|866.9|872.8|867.8|871.8|866.8|94
1658139000000|2022-07-18 10:10:00|872|867|870.3|865.3|872.1|867.1|870|865|76
1658139300000|2022-07-18 10:15:00|870.4|865.4|870.8|865.8|871|866|870.1|865.1|64
1658139600000|2022-07-18 10:20:00|870.7|865.7|871.6|866.6|871.7|866.7|870.7|865.7|54
1658139900000|2022-07-18 10:25:00|871.7|866.7|871.6|866.6|871.9|866.9|871.4|866.4|80
1658140200000|2022-07-18 10:30:00|871.7|866.7|871.2|866.2|871.7|866.7|870.8|865.8|76
1658140500000|2022-07-18 10:35:00|871.3|866.3|867.7|862.7|871.3|866.3|867.7|862.7|94
1658140800000|2022-07-18 10:40:00|867.8|862.8|867.6|862.6|868.1|863.1|867.1|862.1|55
1658141100000|2022-07-18 10:45:00|867.7|862.7|868.7|863.7|868.7|863.7|867.3|862.3|141
1658141400000|2022-07-18 10:50:00|868.6|863.6|869.2|864.2|869.5|864.5|868.6|863.6|52
1658141700000|2022-07-18 10:55:00|869.1|864.1|870.1|865.1|870.2|865.2|869.1|864.1|79
1658142000000|2022-07-18 11:00:00|870.2|865.2|869.4|864.4|870.2|865.2|869.1|864.1|74
1658142300000|2022-07-18 11:05:00|869.5|864.5|870.8|865.8|870.9|865.9|869.5|864.5|102
1658142600000|2022-07-18 11:10:00|870.6|865.6|870|865|871.1|866.1|870|865|76
1658142900000|2022-07-18 11:15:00|870.1|865.1|869.7|864.7|870.4|865.4|869.4|864.4|62
1658143200000|2022-07-18 11:20:00|869.6|864.6|869.1|864.1|870|865|868.9|863.9|75
1658143500000|2022-07-18 11:25:00|869|864|869.4|864.4|869.4|864.4|868.2|863.2|48
1658143800000|2022-07-18 11:30:00|869.5|864.5|869.2|864.2|869.9|864.9|868.8|863.8|57
1658144100000|2022-07-18 11:35:00|869.1|864.1|868.5|863.5|869.4|864.4|868.1|863.1|83
1658144400000|2022-07-18 11:40:00|868.4|863.4|868.1|863.1|868.6|863.6|867.9|862.9|51
1658144700000|2022-07-18 11:45:00|868|863|867.8|862.8|868.3|863.3|867.6|862.6|49
1658145000000|2022-07-18 11:50:00|867.7|862.7|867|862|867.9|862.9|867|862|49
1658145300000|2022-07-18 11:55:00|867.1|862.1|867.4|862.4|867.6|862.6|866.4|861.4|97
1658145600000|2022-07-18 12:00:00|867.5|862.5|866.7|861.7|868.2|863.2|866.6|861.6|105
1658145900000|2022-07-18 12:05:00|866.8|861.8|867|862|867.7|862.7|865.7|860.7|111
1658146200000|2022-07-18 12:10:00|866.9|861.9|868.4|863.4|868.6|863.6|866.5|861.5|147
1658146500000|2022-07-18 12:15:00|868.5|863.5|868.1|863.1|869.3|864.3|866.2|861.2|134
1658146800000|2022-07-18 12:20:00|868.2|863.2|865.9|860.9|869.3|864.3|865.7|860.7|131
1658147100000|2022-07-18 12:25:00|866|861|865|860|866.4|861.4|864.9|859.9|86
1658147400000|2022-07-18 12:30:00|864.9|859.9|865.3|860.3|866.3|861.3|864.3|859.3|117
1658147700000|2022-07-18 12:35:00|865|860|864.6|859.6|865.5|860.5|864.1|859.1|156
1658148000000|2022-07-18 12:40:00|864.3|859.3|864.7|859.7|865.2|860.2|863.7|858.7|79
1658148300000|2022-07-18 12:45:00|864.6|859.6|865|860|866.5|861.5|864.2|859.2|156
1658148600000|2022-07-18 12:50:00|864.8|859.8|864.4|859.4|865.2|860.2|863.7|858.7|146
1658148900000|2022-07-18 12:55:00|864.2|859.2|865.7|860.7|866.3|861.3|864.1|859.1|112
1658149200000|2022-07-18 13:00:00|866.1|861.1|868.8|863.8|868.8|863.8|865.1|860.1|171
1658149500000|2022-07-18 13:05:00|868.9|863.9|866.8|861.8|869|864|866.8|861.8|183
1658149800000|2022-07-18 13:10:00|866.9|861.9|867.2|862.2|867.8|862.8|866.2|861.2|179
1658150100000|2022-07-18 13:15:00|867.3|862.3|866.9|861.9|867.4|862.4|866.2|861.2|139
1658150400000|2022-07-18 13:20:00|866.7|861.7|866.8|861.8|868.5|863.5|866.4|861.4|160
1658150700000|2022-07-18 13:25:00|866.9|861.9|867.1|862.1|867.7|862.7|866.8|861.8|180
1658151000000|2022-07-18 13:30:00|867|862|868|863|868.5|863.5|866.5|861.5|407
1658151300000|2022-07-18 13:35:00|867.8|862.8|869|864|869.2|864.2|866.4|861.4|337
1658151600000|2022-07-18 13:40:00|869.2|864.2|869.9|864.9|870.6|865.6|868.5|863.5|351
1658151900000|2022-07-18 13:45:00|869.7|864.7|869.2|864.2|870.3|865.3|868.1|863.1|399
1658152200000|2022-07-18 13:50:00|869.3|864.3|870.5|865.5|871.4|866.4|869|864|233
1658152500000|2022-07-18 13:55:00|870.4|865.4|871.7|866.7|872.3|867.3|870.4|865.4|264
1658152800000|2022-07-18 14:00:00|872.1|867.1|870.6|865.6|872.9|867.9|870.4|865.4|341
1658153100000|2022-07-18 14:05:00|870.4|865.4|868.6|863.6|870.6|865.6|868.2|863.2|348
1658153400000|2022-07-18 14:10:00|868.5|863.5|866.9|861.9|868.8|863.8|866.4|861.4|392
1658153700000|2022-07-18 14:15:00|867|862|868.6|863.6|868.8|863.8|866|861|234
1658154000000|2022-07-18 14:20:00|868.4|863.4|867.8|862.8|868.8|863.8|867.5|862.5|311
1658154300000|2022-07-18 14:25:00|867.9|862.9|867.9|862.9|868.8|863.8|867.6|862.6|201
1658154600000|2022-07-18 14:30:00|868|863|868.1|863.1|868.6|863.6|867.4|862.4|195
1658154900000|2022-07-18 14:35:00|868.3|863.3|870.6|865.6|870.7|865.7|867.8|862.8|319
1658155200000|2022-07-18 14:40:00|870.7|865.7|872.7|867.7|872.9|867.9|870.4|865.4|289
1658155500000|2022-07-18 14:45:00|872.8|867.8|873.6|868.6|873.9|868.9|872.5|867.5|219
1658155800000|2022-07-18 14:50:00|873.7|868.7|879.6|874.6|879.8|874.8|873.6|868.6|236
1658156100000|2022-07-18 14:55:00|879.7|874.7|881.4|876.4|882.1|877.1|879.6|874.6|363
1658156400000|2022-07-18 15:00:00|881|876|878.4|873.4|881.5|876.5|877.8|872.8|287
1658156700000|2022-07-18 15:05:00|878.3|873.3|878|873|878.7|873.7|877.5|872.5|126
1658157000000|2022-07-18 15:10:00|878.1|873.1|879.9|874.9|880|875|876.8|871.8|188
1658157300000|2022-07-18 15:15:00|879.3|874.3|880.2|875.2|881|876|878.5|873.5|250
1658157600000|2022-07-18 15:20:00|880.1|875.1|880.4|875.4|881|876|879.3|874.3|134
1658157900000|2022-07-18 15:25:00|880.6|875.6|880.3|875.3|880.8|875.8|879.6|874.6|140
1658158200000|2022-07-18 15:30:00|880.4|875.4|877.7|872.7|880.6|875.6|877.5|872.5|169
1658158500000|2022-07-18 15:35:00|877.6|872.6|875.1|870.1|877.6|872.6|874.7|869.7|107
1658158800000|2022-07-18 15:40:00|875.2|870.2|875.4|870.4|875.7|870.7|874.2|869.2|143
1658159100000|2022-07-18 15:45:00|875.3|870.3|875.6|870.6|876.1|871.1|874.6|869.6|146
1658159400000|2022-07-18 15:50:00|875.8|870.8|875|870|875.9|870.9|875|870|95
1658159700000|2022-07-18 15:55:00|874.9|869.9|875.1|870.1|875.3|870.3|874.5|869.5|96
1658160000000|2022-07-18 16:00:00|875.2|870.2|875.1|870.1|875.4|870.4|874.4|869.4|70
1658160300000|2022-07-18 16:05:00|875.2|870.2|874.4|869.4|875.3|870.3|874.3|869.3|98
1658160600000|2022-07-18 16:10:00|874.5|869.5|874.6|869.6|874.8|869.8|874.2|869.2|32
1658160900000|2022-07-18 16:15:00|874.5|869.5|872.3|867.3|874.9|869.9|872.2|867.2|91
1658161200000|2022-07-18 16:20:00|872.4|867.4|872.4|867.4|872.9|867.9|871.7|866.7|114
1658161500000|2022-07-18 16:25:00|872.5|867.5|873.4|868.4|873.5|868.5|872|867|98
1658161800000|2022-07-18 16:30:00|873.2|868.2|874.1|869.1|874.2|869.2|873|868|92
1658162100000|2022-07-18 16:35:00|874|869|875.8|870.8|875.9|870.9|874|869|103
1658162400000|2022-07-18 16:40:00|875.9|870.9|876.5|871.5|876.5|871.5|875.5|870.5|56
1658162700000|2022-07-18 16:45:00|876.4|871.4|875.6|870.6|876.4|871.4|875.3|870.3|80
1658163000000|2022-07-18 16:50:00|875.5|870.5|872.4|867.4|875.5|870.5|872.2|867.2|94
1658163300000|2022-07-18 16:55:00|872.2|867.2|873.6|868.6|874|869|871.9|866.9|114
1658163600000|2022-07-18 17:00:00|873.7|868.7|873.3|868.3|873.9|868.9|872.6|867.6|218
1658163900000|2022-07-18 17:05:00|873.9|868.9|873.5|868.5|874.8|869.8|872.9|867.9|161
1658164200000|2022-07-18 17:10:00|873.6|868.6|872.3|867.3|873.6|868.6|872.1|867.1|144
1658164500000|2022-07-18 17:15:00|872.4|867.4|872.6|867.6|872.9|867.9|871.9|866.9|121
1658164800000|2022-07-18 17:20:00|872.5|867.5|873.9|868.9|873.9|868.9|872.4|867.4|93
1658165100000|2022-07-18 17:25:00|873.8|868.8|873.7|868.7|874.1|869.1|873.2|868.2|139
1658165400000|2022-07-18 17:30:00|873.8|868.8|872.8|867.8|873.9|868.9|872.6|867.6|161
1658165700000|2022-07-18 17:35:00|872.7|867.7|872.3|867.3|873.2|868.2|872.1|867.1|151
1658166000000|2022-07-18 17:40:00|872.1|867.1|872.5|867.5|872.9|867.9|872|867|143
1658166300000|2022-07-18 17:45:00|872.6|867.6|872.2|867.2|873.2|868.2|871.8|866.8|206
1658166600000|2022-07-18 17:50:00|872.1|867.1|872.3|867.3|872.4|867.4|871.6|866.6|129
1658166900000|2022-07-18 17:55:00|872.4|867.4|871.4|866.4|872.4|867.4|870.9|865.9|198
1658167200000|2022-07-18 18:00:00|871.3|866.3|870.3|865.3|871.4|866.4|869.9|864.9|249
1658167500000|2022-07-18 18:05:00|870.1|865.1|870.8|865.8|871|866|870|865|145
1658167800000|2022-07-18 18:10:00|870.9|865.9|870.6|865.6|871.1|866.1|870.4|865.4|167
1658168100000|2022-07-18 18:15:00|870.7|865.7|870.8|865.8|870.9|865.9|870.4|865.4|155
1658168400000|2022-07-18 18:20:00|870.9|865.9|870.5|865.5|871.4|866.4|870.3|865.3|103
1658168700000|2022-07-18 18:25:00|870.4|865.4|870.2|865.2|870.4|865.4|869.6|864.6|145
1658169000000|2022-07-18 18:30:00|869.9|864.9|871.2|866.2|871.2|866.2|869.8|864.8|161
1658169300000|2022-07-18 18:35:00|871.1|866.1|871.5|866.5|871.6|866.6|871|866|64
1658169600000|2022-07-18 18:40:00|871.3|866.3|870.2|865.2|871.5|866.5|869.9|864.9|157
1658169900000|2022-07-18 18:45:00|870.3|865.3|869|864|870.3|865.3|868.7|863.7|123
1658170200000|2022-07-18 18:50:00|869.1|864.1|868.9|863.9|869.8|864.8|868.5|863.5|156
1658170500000|2022-07-18 18:55:00|868.8|863.8|868.6|863.6|869.1|864.1|868.2|863.2|118
1658170800000|2022-07-18 19:00:00|868.7|863.7|868.1|863.1|868.8|863.8|867.8|862.8|111
1658171100000|2022-07-18 19:05:00|868|863|868|863|868.2|863.2|867.7|862.7|108
1658171400000|2022-07-18 19:10:00|867.9|862.9|867.1|862.1|868.1|863.1|866.6|861.6|103
1658171700000|2022-07-18 19:15:00|866.8|861.8|867.1|862.1|867.4|862.4|866.6|861.6|82
1658172000000|2022-07-18 19:20:00|867|862|866.8|861.8|867.4|862.4|866.6|861.6|70
1658172300000|2022-07-18 19:25:00|866.7|861.7|866.4|861.4|866.8|861.8|866.4|861.4|76
1658172600000|2022-07-18 19:30:00|866.5|861.5|866.3|861.3|867|862|865.4|860.4|82
1658172900000|2022-07-18 19:35:00|866.2|861.2|866|861|866.2|861.2|865.7|860.7|99
1658173200000|2022-07-18 19:40:00|865.9|860.9|866.2|861.2|866.3|861.3|865.1|860.1|120
1658173500000|2022-07-18 19:45:00|866.1|861.1|865.1|860.1|866.2|861.2|864.7|859.7|145
1658173800000|2022-07-18 19:50:00|865|860|865.9|860.9|865.9|860.9|864.9|859.9|167
1658174100000|2022-07-18 19:55:00|866|861|865.9|860.9|866.3|861.3|865.5|860.5|207
1658174400000|2022-07-18 20:00:00|866.3|861.3|868.2|863.2|868.2|863.2|866.3|861.3|87
1658174700000|2022-07-18 20:05:00|868.3|863.3|868.8|863.8|869.3|864.3|868.2|863.2|20
1658175000000|2022-07-18 20:10:00|868.7|863.7|868.7|863.7|869.3|864.3|868.7|863.7|29
1658175300000|2022-07-18 20:15:00|868.9|863.9|868.3|863.3|869|864|868.3|863.3|18
1658175600000|2022-07-18 20:20:00|868.7|863.7|868.7|863.7|868.8|863.8|868.3|863.3|30
1658175900000|2022-07-18 20:25:00|868.6|863.6|868.7|863.7|869.2|864.2|868.6|863.6|12
1658176200000|2022-07-18 20:30:00|869.1|864.1|868.8|863.8|870|865|868.2|863.2|23
1658176500000|2022-07-18 20:35:00|869.3|864.3|869.2|864.2|869.5|864.5|869.1|864.1|12
1658176800000|2022-07-18 20:40:00|869.1|864.1|869.6|864.6|869.9|864.9|869.1|864.1|8
1658177100000|2022-07-18 20:45:00|869.1|864.1|868.9|863.9|869.9|864.9|868.8|863.8|44
1658177400000|2022-07-18 20:50:00|869.5|864.5|870.1|865.1|870.2|865.2|868.7|863.7|52
1658177700000|2022-07-18 20:55:00|870.4|865.4|870.1|865.1|870.4|865.4|869.4|864.4|10
1658181600000|2022-07-18 22:00:00|872.2|863.1|870.2|865.2|872.2|865.8|869.7|863.1|19
1658181900000|2022-07-18 22:05:00|870.3|865.3|870.2|865.2|871|866|870.2|865.2|8
1658182200000|2022-07-18 22:10:00|870.3|865.3|870.1|865.1|871.1|866.1|870.1|865.1|17
1658182500000|2022-07-18 22:15:00|870.2|865.2|869.3|864.3|871|866|869.2|864.2|34
1658182800000|2022-07-18 22:20:00|869.2|864.2|870.3|865.3|870.9|865.9|869.2|864.2|41
1658183100000|2022-07-18 22:25:00|870.2|865.2|870.3|865.3|870.7|865.7|870.2|865.2|6
1658183400000|2022-07-18 22:30:00|870.8|865.8|870.2|865.2|870.8|865.8|870.2|865.2|6
1658183700000|2022-07-18 22:35:00|870.3|865.3|870.7|865.7|871.2|866.2|870.2|865.2|19
1658184000000|2022-07-18 22:40:00|871.1|866.1|870.3|865.3|871.1|866.1|870.3|865.3|13
1658184300000|2022-07-18 22:45:00|870.8|865.8|870.7|865.7|871.5|866.5|870.4|865.4|16
1658184600000|2022-07-18 22:50:00|871.1|866.1|870.2|865.2|871.1|866.1|870.2|865.2|15
1658184900000|2022-07-18 22:55:00|870.3|865.3|869.5|864.5|870.3|865.3|869.5|864.5|18
1658185200000|2022-07-18 23:00:00|869.6|864.6|869.6|864.6|869.8|864.8|869.4|864.4|21
1658185500000|2022-07-18 23:05:00|870|865|869.5|864.5|870|865|869.4|864.4|9
1658185800000|2022-07-18 23:10:00|869.6|864.6|869.4|864.4|869.8|864.8|869.3|864.3|14
1658186100000|2022-07-18 23:15:00|869.5|864.5|869.7|864.7|870.1|865.1|869.4|864.4|31
1658186400000|2022-07-18 23:20:00|869.8|864.8|869.5|864.5|869.9|864.9|869.4|864.4|6
1658186700000|2022-07-18 23:25:00|869.6|864.6|870|865|870.9|865.9|869.4|864.4|59
1658187000000|2022-07-18 23:30:00|870.1|865.1|870.6|865.6|871.5|866.5|870.1|865.1|27
1658187300000|2022-07-18 23:35:00|870.5|865.5|870.9|865.9|870.9|865.9|870.5|865.5|11
1658187600000|2022-07-18 23:40:00|870.8|865.8|872.3|867.3|872.6|867.6|870.4|865.4|80
1658187900000|2022-07-18 23:45:00|872|867|866|861|873|868|865.9|860.9|140
1658188200000|2022-07-18 23:50:00|866.1|861.1|866.4|861.4|869|864|866|861|53
1658188500000|2022-07-18 23:55:00|866.3|861.3|867.5|862.5|869.4|864.4|866.3|861.3|114
1658188800000|2022-07-19 00:00:00|867.6|862.6|866.9|861.9|869.6|864.6|866.1|861.1|154
1658189100000|2022-07-19 00:05:00|866.8|861.8|867|862|868.9|863.9|866.3|861.3|91
1658189400000|2022-07-19 00:10:00|866.9|861.9|866.8|861.8|867.3|862.3|866.6|861.6|38
1658189700000|2022-07-19 00:15:00|866.7|861.7|866.2|861.2|867.3|862.3|866.1|861.1|85
1658190000000|2022-07-19 00:20:00|866.3|861.3|866.2|861.2|866.3|861.3|866|861|36
1658190300000|2022-07-19 00:25:00|866.4|861.4|866.1|861.1|866.5|861.5|865.8|860.8|68
1658190600000|2022-07-19 00:30:00|866.2|861.2|865.7|860.7|866.8|861.8|865.5|860.5|64
1658190900000|2022-07-19 00:35:00|865.6|860.6|864.7|859.7|865.6|860.6|864.6|859.6|49
1658191200000|2022-07-19 00:40:00|864.6|859.6|865.4|860.4|865.8|860.8|864.4|859.4|68
1658191500000|2022-07-19 00:45:00|865.5|860.5|867.2|862.2|867.2|862.2|865.3|860.3|70
1658191800000|2022-07-19 00:50:00|867.1|862.1|869|864|869|864|867|862|88
1658192100000|2022-07-19 00:55:00|869.1|864.1|868|863|869.1|864.1|868|863|71
1658192400000|2022-07-19 01:00:00|868.1|863.1|867|862|868.2|863.2|866.7|861.7|132
1658192700000|2022-07-19 01:05:00|866.9|861.9|867.7|862.7|867.7|862.7|866.8|861.8|45
1658193000000|2022-07-19 01:10:00|867.4|862.4|867.1|862.1|867.7|862.7|866.9|861.9|90
1658193300000|2022-07-19 01:15:00|866.9|861.9|866.4|861.4|867|862|866.2|861.2|111
1658193600000|2022-07-19 01:20:00|866.3|861.3|866.2|861.2|866.9|861.9|866.2|861.2|70
1658193900000|2022-07-19 01:25:00|866.3|861.3|865.5|860.5|866.3|861.3|865.5|860.5|68
1658194200000|2022-07-19 01:30:00|865.4|860.4|865.9|860.9|866.7|861.7|865.1|860.1|103
1658194500000|2022-07-19 01:35:00|866|861|865.7|860.7|866|861|865|860|66
1658194800000|2022-07-19 01:40:00|865.6|860.6|865.6|860.6|865.7|860.7|865.1|860.1|62
1658195100000|2022-07-19 01:45:00|865.5|860.5|864|859|865.6|860.6|863.2|858.2|52
1658195400000|2022-07-19 01:50:00|863.9|858.9|864|859|864.3|859.3|863.8|858.8|42
1658195700000|2022-07-19 01:55:00|863.9|858.9|862.6|857.6|863.9|858.9|862.2|857.2|79
1658196000000|2022-07-19 02:00:00|862.5|857.5|862.7|857.7|863.1|858.1|862.4|857.4|68
1658196300000|2022-07-19 02:05:00|862.8|857.8|864.1|859.1|864.1|859.1|862.8|857.8|75
1658196600000|2022-07-19 02:10:00|864|859|864.2|859.2|864.5|859.5|864|859|41
1658196900000|2022-07-19 02:15:00|864.3|859.3|864.7|859.7|864.9|859.9|864.2|859.2|42
1658197200000|2022-07-19 02:20:00|864.8|859.8|864|859|865.2|860.2|864|859|43
1658197500000|2022-07-19 02:25:00|863.6|858.6|863.5|858.5|864|859|862.7|857.7|52
1658197800000|2022-07-19 02:30:00|863.4|858.4|862.9|857.9|863.4|858.4|862.4|857.4|82
1658198100000|2022-07-19 02:35:00|862.8|857.8|864|859|864|859|862.7|857.7|27
1658198400000|2022-07-19 02:40:00|863.9|858.9|864|859|864.5|859.5|863.6|858.6|47
1658198700000|2022-07-19 02:45:00|863.8|858.8|863.2|858.2|864.2|859.2|862.9|857.9|49
1658199000000|2022-07-19 02:50:00|863.1|858.1|862.7|857.7|863.4|858.4|862.4|857.4|71
1658199300000|2022-07-19 02:55:00|862.5|857.5|863.2|858.2|863.3|858.3|862.5|857.5|66
1658199600000|2022-07-19 03:00:00|863.1|858.1|864.3|859.3|864.3|859.3|863.1|858.1|87
1658199900000|2022-07-19 03:05:00|864.5|859.5|865.5|860.5|865.8|860.8|864.5|859.5|82
1658200200000|2022-07-19 03:10:00|865.2|860.2|865.1|860.1|865.5|860.5|864.9|859.9|60
1658200500000|2022-07-19 03:15:00|865.2|860.2|865.2|860.2|865.2|860.2|864.7|859.7|45
1658200800000|2022-07-19 03:20:00|865.3|860.3|865.5|860.5|865.7|860.7|865.1|860.1|22
1658201100000|2022-07-19 03:25:00|865.6|860.6|864.9|859.9|865.8|860.8|864.9|859.9|66
1658201400000|2022-07-19 03:30:00|865|860|865.1|860.1|865.4|860.4|865|860|27
1658201700000|2022-07-19 03:35:00|865.2|860.2|865.3|860.3|865.7|860.7|865.1|860.1|35
1658202000000|2022-07-19 03:40:00|865.2|860.2|865.5|860.5|865.6|860.6|865.2|860.2|43
1658202300000|2022-07-19 03:45:00|865.6|860.6|865.3|860.3|865.6|860.6|865.1|860.1|31
1658202600000|2022-07-19 03:50:00|865.4|860.4|865.7|860.7|865.7|860.7|865.1|860.1|21
1658202900000|2022-07-19 03:55:00|865.8|860.8|865.8|860.8|865.8|860.8|865.6|860.6|43
1658203200000|2022-07-19 04:00:00|865.9|860.9|865.3|860.3|865.9|860.9|865.3|860.3|43
1658203500000|2022-07-19 04:05:00|865.4|860.4|865.4|860.4|865.5|860.5|865.2|860.2|30
1658203800000|2022-07-19 04:10:00|865.5|860.5|865.6|860.6|865.8|860.8|865.4|860.4|25
1658204100000|2022-07-19 04:15:00|865.5|860.5|865.3|860.3|865.6|860.6|865.2|860.2|45
1658204400000|2022-07-19 04:20:00|865.2|860.2|865.5|860.5|866|861|865.2|860.2|37
1658204700000|2022-07-19 04:25:00|865.4|860.4|866.1|861.1|866.1|861.1|865.4|860.4|10
1658205000000|2022-07-19 04:30:00|866|861|865.9|860.9|866.1|861.1|865.9|860.9|36
1658205300000|2022-07-19 04:35:00|866|861|865.7|860.7|866.2|861.2|865.2|860.2|71
1658205600000|2022-07-19 04:40:00|865.8|860.8|866|861|866.1|861.1|865.6|860.6|51
1658205900000|2022-07-19 04:45:00|866.1|861.1|866.9|861.9|866.9|861.9|866|861|60
1658206200000|2022-07-19 04:50:00|867|862|866.5|861.5|867.3|862.3|866.3|861.3|43
1658206500000|2022-07-19 04:55:00|866.6|861.6|865.8|860.8|870.3|861.7|865.5|859.4|51
1658206800000|2022-07-19 05:00:00|865.9|860.9|866.3|861.3|866.4|861.4|865.4|860.4|61
1658207100000|2022-07-19 05:05:00|866.4|861.4|867.3|862.3|867.4|862.4|865.8|860.8|45
1658207400000|2022-07-19 05:10:00|867.4|862.4|867.7|862.7|868|863|867.4|862.4|28
1658207700000|2022-07-19 05:15:00|867.8|862.8|867.8|862.8|868|863|867.6|862.6|68
1658208000000|2022-07-19 05:20:00|867.9|862.9|867.9|862.9|868.1|863.1|867.7|862.7|39
1658208300000|2022-07-19 05:25:00|868|863|868.7|863.7|868.9|863.9|867.9|862.9|84
1658208600000|2022-07-19 05:30:00|868.6|863.6|871.3|866.3|871.8|866.8|868.1|863.1|147
1658208900000|2022-07-19 05:35:00|871.4|866.4|870.9|865.9|872|867|870.7|865.7|133
1658209200000|2022-07-19 05:40:00|871.1|866.1|871.7|866.7|871.9|866.9|870.7|865.7|63
1658209500000|2022-07-19 05:45:00|871.8|866.8|870.6|865.6|871.8|866.8|870.6|865.6|44
1658209800000|2022-07-19 05:50:00|871|866|870.1|865.1|871|866|870|865|27
1658210100000|2022-07-19 05:55:00|870|865|870|865|870.2|865.2|869.2|864.2|32
1658210400000|2022-07-19 06:00:00|869.9|864.9|869.3|864.3|870.5|865.5|869.1|864.1|99
1658210700000|2022-07-19 06:05:00|869.4|864.4|868.6|863.6|869.4|864.4|868.3|863.3|55
1658211000000|2022-07-19 06:10:00|868.5|863.5|867.8|862.8|868.7|863.7|867.7|862.7|47
1658211300000|2022-07-19 06:15:00|867.9|862.9|866.9|861.9|868.6|863.6|866.8|861.8|55
1658211600000|2022-07-19 06:20:00|866.8|861.8|866.6|861.6|867|862|866.1|861.1|58
1658211900000|2022-07-19 06:25:00|866.3|861.3|867|862|868.1|863.1|866.3|861.3|62
1658212200000|2022-07-19 06:30:00|867.5|862.5|866|861|868|863|865.9|860.9|76
1658212500000|2022-07-19 06:35:00|865.9|860.9|865.9|860.9|866.5|861.5|865.4|860.4|34
1658212800000|2022-07-19 06:40:00|865.8|860.8|865.9|860.9|866.3|861.3|865.5|860.5|69
1658213100000|2022-07-19 06:45:00|866.1|861.1|867.4|862.4|867.9|862.9|865.9|860.9|79
1658213400000|2022-07-19 06:50:00|867.5|862.5|867.6|862.6|867.8|862.8|866.9|861.9|73
1658213700000|2022-07-19 06:55:00|867.5|862.5|868.5|863.5|868.7|863.7|867.5|862.5|121
1658214000000|2022-07-19 07:00:00|868.7|863.7|868.4|863.4|869.2|864.2|867.6|862.6|189
1658214300000|2022-07-19 07:05:00|868.5|863.5|867.9|862.9|869|864|867.2|862.2|112
1658214600000|2022-07-19 07:10:00|868|863|866.7|861.7|868|863|866|861|159
1658214900000|2022-07-19 07:15:00|866.9|861.9|868.2|863.2|868.2|863.2|866.5|861.5|106
1658215200000|2022-07-19 07:20:00|868.3|863.3|869.4|864.4|869.5|864.5|868.3|863.3|124
1658215500000|2022-07-19 07:25:00|869.3|864.3|869.7|864.7|870.8|865.8|869.1|864.1|102
1658215800000|2022-07-19 07:30:00|869.8|864.8|869|864|870.2|865.2|868.2|863.2|227
1658216100000|2022-07-19 07:35:00|868.9|863.9|871.3|866.3|872.2|867.2|868.9|863.9|218
1658216400000|2022-07-19 07:40:00|871.4|866.4|870.5|865.5|871.7|866.7|870.2|865.2|117
1658216700000|2022-07-19 07:45:00|870.6|865.6|871.8|866.8|872.1|867.1|870.5|865.5|163
1658217000000|2022-07-19 07:50:00|871.9|866.9|872.1|867.1|872.5|867.5|871.8|866.8|146
1658217300000|2022-07-19 07:55:00|872.2|867.2|872.7|867.7|872.8|867.8|871.3|866.3|161
1658217600000|2022-07-19 08:00:00|872.8|867.8|874.1|869.1|874.5|869.5|872.3|867.3|139
1658217900000|2022-07-19 08:05:00|874|869|875.9|870.9|875.9|870.9|873|868|102
1658218200000|2022-07-19 08:10:00|876|871|875.3|870.3|876.1|871.1|874.3|869.3|160
1658218500000|2022-07-19 08:15:00|875.2|870.2|876.3|871.3|876.4|871.4|874.9|869.9|105
1658218800000|2022-07-19 08:20:00|876.4|871.4|876.5|871.5|876.6|871.6|875.8|870.8|122
1658219100000|2022-07-19 08:25:00|876.4|871.4|875.6|870.6|876.5|871.5|874.8|869.8|142
1658219400000|2022-07-19 08:30:00|875.3|870.3|875.7|870.7|876.1|871.1|875|870|107
1658219700000|2022-07-19 08:35:00|875.6|870.6|876.1|871.1|876.5|871.5|875.4|870.4|117
1658220000000|2022-07-19 08:40:00|876.4|871.4|875.4|870.4|876.5|871.5|874.8|869.8|108
1658220300000|2022-07-19 08:45:00|875.3|870.3|874.4|869.4|875.7|870.7|873.4|868.4|87
1658220600000|2022-07-19 08:50:00|874.5|869.5|875.4|870.4|875.5|870.5|874|869|103
1658220900000|2022-07-19 08:55:00|875.5|870.5|876.5|871.5|877|872|875.4|870.4|98
1658221200000|2022-07-19 09:00:00|876.6|871.6|876|871|877|872|875.6|870.6|188
1658221500000|2022-07-19 09:05:00|875.9|870.9|876.1|871.1|876.8|871.8|875.4|870.4|117
1658221800000|2022-07-19 09:10:00|876|871|876.5|871.5|876.6|871.6|875.8|870.8|135
1658222100000|2022-07-19 09:15:00|876.4|871.4|875.4|870.4|876.4|871.4|875.2|870.2|111
1658222400000|2022-07-19 09:20:00|875.5|870.5|876.2|871.2|877.2|872.2|875.4|870.4|114
1658222700000|2022-07-19 09:25:00|876.3|871.3|876.1|871.1|877|872|875.9|870.9|110
1658223000000|2022-07-19 09:30:00|876|871|876.4|871.4|876.7|871.7|875.8|870.8|80
1658223300000|2022-07-19 09:35:00|876.6|871.6|878.4|873.4|878.4|873.4|876.5|871.5|84
1658223600000|2022-07-19 09:40:00|878.3|873.3|878.6|873.6|879.3|874.3|878.2|873.2|127
1658223900000|2022-07-19 09:45:00|878.7|873.7|878|873|879.1|874.1|877.7|872.7|165
1658224200000|2022-07-19 09:50:00|878.3|873.3|878.5|873.5|879|874|878.2|873.2|102
1658224500000|2022-07-19 09:55:00|878.4|873.4|877.8|872.8|878.5|873.5|877.8|872.8|51
1658224800000|2022-07-19 10:00:00|878.1|873.1|879.3|874.3|879.4|874.4|877.9|872.9|109
1658225100000|2022-07-19 10:05:00|879.7|874.7|878.6|873.6|880.3|875.3|878.5|873.5|125
1658225400000|2022-07-19 10:10:00|878.8|873.8|880.1|875.1|880.2|875.2|878.8|873.8|117
1658225700000|2022-07-19 10:15:00|880|875|878.8|873.8|880.2|875.2|878.3|873.3|92
1658226000000|2022-07-19 10:20:00|878.7|873.7|878.7|873.7|879|874|878.2|873.2|83
1658226300000|2022-07-19 10:25:00|878.8|873.8|880|875|880.2|875.2|878.6|873.6|119
1658226600000|2022-07-19 10:30:00|880.1|875.1|879.4|874.4|880.2|875.2|879|874|74
1658226900000|2022-07-19 10:35:00|879.7|874.7|880.6|875.6|880.8|875.8|879.4|874.4|134
1658227200000|2022-07-19 10:40:00|880.5|875.5|881.5|876.5|881.5|876.5|880.2|875.2|85
1658227500000|2022-07-19 10:45:00|881.4|876.4|883.4|878.4|883.7|878.7|881.2|876.2|84
1658227800000|2022-07-19 10:50:00|883.5|878.5|885|880|885.4|880.4|883.3|878.3|95
1658228100000|2022-07-19 10:55:00|884.9|879.9|884.8|879.8|885.5|880.5|883.4|878.4|170
1658228400000|2022-07-19 11:00:00|884.7|879.7|886.1|881.1|886.3|881.3|884.2|879.2|172
1658228700000|2022-07-19 11:05:00|886|881|885.5|880.5|886.3|881.3|885.5|880.5|52
1658229000000|2022-07-19 11:10:00|885.4|880.4|885.6|880.6|885.6|880.6|884|879|97
1658229300000|2022-07-19 11:15:00|885.8|880.8|886.2|881.2|886.2|881.2|885.5|880.5|30
1658229600000|2022-07-19 11:20:00|886.3|881.3|887.6|882.6|887.7|882.7|886.3|881.3|76
1658229900000|2022-07-19 11:25:00|887.7|882.7|887.2|882.2|887.7|882.7|887.1|882.1|82
1658230200000|2022-07-19 11:30:00|887.1|882.1|887.1|882.1|888.2|883.2|885.3|880.3|166
1658230500000|2022-07-19 11:35:00|887.2|882.2|888.6|883.6|889.3|884.3|887.1|882.1|123
1658230800000|2022-07-19 11:40:00|888.5|883.5|890.2|885.2|890.2|885.2|888.1|883.1|111
1658231100000|2022-07-19 11:45:00|890.1|885.1|887.8|882.8|890.8|885.8|887.8|882.8|114
1658231400000|2022-07-19 11:50:00|887.6|882.6|887.3|882.3|889.5|884.5|887|882|87
1658231700000|2022-07-19 11:55:00|887.2|882.2|885.8|880.8|887.6|882.6|885.5|880.5|106
1658232000000|2022-07-19 12:00:00|885.9|880.9|886.6|881.6|888.4|883.4|885.8|880.8|112
1658232300000|2022-07-19 12:05:00|886.2|881.2|885.2|880.2|886.5|881.5|884.2|879.2|95
1658232600000|2022-07-19 12:10:00|885.3|880.3|883.7|878.7|885.9|880.9|882.3|877.3|121
1658232900000|2022-07-19 12:15:00|883.8|878.8|882.5|877.5|884.7|879.7|882.3|877.3|177
1658233200000|2022-07-19 12:20:00|883.1|878.1|881.3|876.3|885.1|880.1|881.3|876.3|219
1658233500000|2022-07-19 12:25:00|881.2|876.2|883.4|878.4|883.6|878.6|880.4|875.4|193
1658233800000|2022-07-19 12:30:00|883.5|878.5|883.2|878.2|885.1|880.1|882.2|877.2|208
1658234100000|2022-07-19 12:35:00|883.1|878.1|881.4|876.4|884.3|879.3|881.2|876.2|158
1658234400000|2022-07-19 12:40:00|881.1|876.1|884.3|879.3|884.7|879.7|881.1|876.1|197
1658234700000|2022-07-19 12:45:00|884.4|879.4|883.5|878.5|885.3|880.3|883.5|878.5|210
1658235000000|2022-07-19 12:50:00|883.9|878.9|885.1|880.1|886.1|881.1|883.3|878.3|270
1658235300000|2022-07-19 12:55:00|884.5|879.5|885.9|880.9|886.2|881.2|883.5|878.5|312
1658235600000|2022-07-19 13:00:00|885.3|880.3|882.9|877.9|886.3|881.3|882.4|877.4|281
1658235900000|2022-07-19 13:05:00|883|878|881.7|876.7|884.3|879.3|881.3|876.3|364
1658236200000|2022-07-19 13:10:00|881.3|876.3|882.1|877.1|883.9|878.9|881.3|876.3|240
1658236500000|2022-07-19 13:15:00|882.2|877.2|885.3|880.3|885.6|880.6|880.3|875.3|316
1658236800000|2022-07-19 13:20:00|885.2|880.2|881.8|876.8|886.1|881.1|881.8|876.8|239
1658237100000|2022-07-19 13:25:00|881.7|876.7|881.8|876.8|883.8|878.8|880.9|875.9|314
1658237400000|2022-07-19 13:30:00|881.9|876.9|884.8|879.8|884.9|879.9|881.7|876.7|508
1658237700000|2022-07-19 13:35:00|885.1|880.1|885|880|886.1|881.1|884.1|879.1|469
1658238000000|2022-07-19 13:40:00|885.2|880.2|886|881|886.6|881.6|884.5|879.5|606
1658238300000|2022-07-19 13:45:00|885.6|880.6|884.5|879.5|887.1|882.1|883.8|878.8|538
1658238600000|2022-07-19 13:50:00|885.2|880.2|883.5|878.5|886.8|881.8|883|878|476
1658238900000|2022-07-19 13:55:00|883.6|878.6|884|879|885.8|880.8|883.6|878.6|537
1658239200000|2022-07-19 14:00:00|883.9|878.9|884.8|879.8|886.5|881.5|883.8|878.8|503
1658239500000|2022-07-19 14:05:00|884.7|879.7|885.7|880.7|888.2|883.2|883.7|878.7|465
1658239800000|2022-07-19 14:10:00|885.8|880.8|885.2|880.2|888.4|883.4|884.8|879.8|627
1658240100000|2022-07-19 14:15:00|885.4|880.4|883.2|878.2|886.1|881.1|882.6|877.6|598
1658240400000|2022-07-19 14:20:00|883.1|878.1|881.3|876.3|885.2|880.2|880.7|875.7|523
1658240700000|2022-07-19 14:25:00|881.2|876.2|880.3|875.3|883.5|878.5|880|875|540
1658241000000|2022-07-19 14:30:00|880.1|875.1|882.6|877.6|884|879|880.1|875.1|509
1658241300000|2022-07-19 14:35:00|881.8|876.8|880|875|883.3|878.3|879.2|874.2|432
1658241600000|2022-07-19 14:40:00|880.2|875.2|878.4|873.4|882.8|877.8|878.2|873.2|459
1658241900000|2022-07-19 14:45:00|879.4|874.4|881.2|876.2|881.3|876.3|877.6|872.6|426
1658242200000|2022-07-19 14:50:00|880.1|875.1|879|874|882|877|879|874|411
1658242500000|2022-07-19 14:55:00|879.1|874.1|878.7|873.7|881.5|876.5|877.7|872.7|453
1658242800000|2022-07-19 15:00:00|878.8|873.8|878.5|873.5|881.2|876.2|878.1|873.1|470
1658243100000|2022-07-19 15:05:00|878.6|873.6|878.1|873.1|880.4|875.4|877.3|872.3|438
1658243400000|2022-07-19 15:10:00|877.8|872.8|878.2|873.2|880.6|875.6|877.3|872.3|413
1658243700000|2022-07-19 15:15:00|879|874|878.2|873.2|880.4|875.4|877.3|872.3|368
1658244000000|2022-07-19 15:20:00|877.5|872.5|875.7|870.7|878.8|873.8|875.5|870.5|442
1658244300000|2022-07-19 15:25:00|877|872|877.6|872.6|879.3|874.3|875.7|870.7|366
1658244600000|2022-07-19 15:30:00|878.6|873.6|878.9|873.9|880.4|875.4|877.2|872.2|360
1658244900000|2022-07-19 15:35:00|879.5|874.5|879.2|874.2|881.9|876.9|878.7|873.7|411
1658245200000|2022-07-19 15:40:00|879.1|874.1|878.7|873.7|880.6|875.6|877.6|872.6|234
1658245500000|2022-07-19 15:45:00|878.9|873.9|879.4|874.4|880|875|878.1|873.1|363
1658245800000|2022-07-19 15:50:00|878.6|873.6|879|874|880.4|875.4|877.3|872.3|296
1658246100000|2022-07-19 15:55:00|878.1|873.1|879.4|874.4|880|875|877.7|872.7|331
1658246400000|2022-07-19 16:00:00|879.3|874.3|878|873|880|875|877.8|872.8|259
1658246700000|2022-07-19 16:05:00|877.5|872.5|878.6|873.6|878.9|873.9|876.2|871.2|407
1658247000000|2022-07-19 16:10:00|878.2|873.2|878.2|873.2|879.4|874.4|877|872|370
1658247300000|2022-07-19 16:15:00|877.5|872.5|877.8|872.8|879.7|875.4|877.1|872.1|384
1658247600000|2022-07-19 16:20:00|877.4|872.4|877.9|872.9|879.4|874.4|877|872|338
1658247900000|2022-07-19 16:25:00|879.4|874.4|877.5|872.5|879.6|875.5|877.2|872.2|308
1658248200000|2022-07-19 16:30:00|878.6|873.6|878.9|873.9|881.2|876.2|877.5|872.5|407
1658248500000|2022-07-19 16:35:00|879.1|874.1|879.4|874.4|881.9|876.9|879|874|311
1658248800000|2022-07-19 16:40:00|879.2|874.2|878|873|881|876|877.9|872.9|345
1658249100000|2022-07-19 16:45:00|878.3|873.3|878.8|873.8|879.9|874.9|877.8|872.8|354
1658249400000|2022-07-19 16:50:00|877.9|872.9|878.1|873.1|879.4|874.4|876.8|871.8|359
1658249700000|2022-07-19 16:55:00|877.3|872.3|877.1|872.1|879|874|876.1|871.1|397
1658250000000|2022-07-19 17:00:00|877.3|872.3|877.6|872.6|878.8|873.8|875.7|870.7|399
1658250300000|2022-07-19 17:05:00|877.9|872.9|876.1|871.1|878.6|873.6|875.6|870.6|246
1658250600000|2022-07-19 17:10:00|877|872|877|872|878.2|873.2|875.9|870.9|307
1658250900000|2022-07-19 17:15:00|876.2|871.2|876.8|871.8|878.1|874.1|875.9|870.9|210
1658251200000|2022-07-19 17:20:00|876.6|871.6|877.2|872.2|878.9|873.9|876.1|871.1|262
1658251500000|2022-07-19 17:25:00|877.1|872.1|876.9|871.9|879.3|874.3|876.8|871.8|198
1658251800000|2022-07-19 17:30:00|877.6|872.6|878.9|873.9|879.4|874.4|876.9|871.9|233
1658252100000|2022-07-19 17:35:00|879.4|874.4|878.5|873.5|879.7|874.7|877.1|872.1|212
1658252400000|2022-07-19 17:40:00|877.9|872.9|878.5|873.5|879.7|874.7|877.3|872.3|217
1658252700000|2022-07-19 17:45:00|879.1|874.1|878.6|873.6|879.1|874.1|876.8|871.8|150
1658253000000|2022-07-19 17:50:00|877.6|872.6|876.9|871.9|878.7|873.7|876.6|871.6|194
1658253300000|2022-07-19 17:55:00|876.8|871.8|876.9|871.9|878.6|873.6|876.1|871.1|70
1658253600000|2022-07-19 18:00:00|876.8|871.8|876.8|871.8|876.9|871.9|876.6|871.6|36
1658253900000|2022-07-19 18:05:00|876.7|871.7|876.9|871.9|877|872|876.7|871.7|33
1658254200000|2022-07-19 18:10:00|876.8|871.8|876.2|871.2|877|872|876.2|871.2|31
1658254500000|2022-07-19 18:15:00|876.3|871.3|877|872|877|872|876.1|871.1|72
1658254800000|2022-07-19 18:20:00|877.1|872.1|877.1|872.1|877.1|872.1|876.8|871.8|29
1658255100000|2022-07-19 18:25:00|877.2|872.2|877.1|872.1|877.2|872.2|876.9|871.9|44
1658255400000|2022-07-19 18:30:00|877.2|872.2|876.9|871.9|877.2|872.2|876.8|871.8|22
1658255700000|2022-07-19 18:35:00|876.8|871.8|876.5|871.5|877|872|876.4|871.4|62
1658256000000|2022-07-19 18:40:00|876.4|871.4|876.2|871.2|876.6|871.6|876|871|78
1658256300000|2022-07-19 18:45:00|876.1|871.1|876.3|871.3|876.4|871.4|875.8|870.8|82
1658256600000|2022-07-19 18:50:00|876.4|871.4|876.4|871.4|876.6|871.6|876|871|62
1658256900000|2022-07-19 18:55:00|876.5|871.5|876.5|871.5|876.6|871.6|876.3|871.3|37
1658257200000|2022-07-19 19:00:00|876.6|871.6|876.3|871.3|876.6|871.6|876|871|37
1658257500000|2022-07-19 19:05:00|876.2|871.2|877.1|872.1|877.2|872.2|876|871|68
1658257800000|2022-07-19 19:10:00|876.9|871.9|876.9|871.9|877.1|872.1|876.8|871.8|29
1658258100000|2022-07-19 19:15:00|876.8|871.8|877|872|877.1|872.1|876.6|871.6|17
1658258400000|2022-07-19 19:20:00|877.1|872.1|877.1|872.1|877.3|872.3|876.9|871.9|40
1658258700000|2022-07-19 19:25:00|877.2|872.2|877.9|872.9|878|873|877.1|872.1|87
1658259000000|2022-07-19 19:30:00|877.8|872.8|877.7|872.7|878|873|877.4|872.4|52
1658259300000|2022-07-19 19:35:00|877.6|872.6|877.4|872.4|877.8|872.8|877|872|80
1658259600000|2022-07-19 19:40:00|877.3|872.3|878.1|873.1|878.1|873.1|877.3|872.3|38
1658259900000|2022-07-19 19:45:00|878|873|878.4|873.4|878.5|873.5|877.7|872.7|58
1658260200000|2022-07-19 19:50:00|878.5|873.5|878.3|873.3|878.6|873.6|878.2|873.2|48
1658260500000|2022-07-19 19:55:00|878.4|873.4|878.3|873.3|878.4|873.4|878|873|84
1658260800000|2022-07-19 20:00:00|878.4|873.4|878.5|873.5|878.6|873.6|878.3|873.3|54
1658261100000|2022-07-19 20:05:00|878.4|873.4|878.5|873.5|878.6|873.6|878.4|873.4|54
1658261400000|2022-07-19 20:10:00|878.4|873.4|878.6|873.6|878.7|873.7|878.4|873.4|13
1658261700000|2022-07-19 20:15:00|878.5|873.5|878.7|873.7|878.7|873.7|878.5|873.5|27
1658262000000|2022-07-19 20:20:00|878.6|873.6|878.7|873.7|878.8|873.8|878.4|873.4|40
1658262300000|2022-07-19 20:25:00|878.8|873.8|878.8|873.8|878.9|873.9|878.7|873.7|43
1658262600000|2022-07-19 20:30:00|878.9|873.9|879.9|874.9|880|875|878.7|873.7|46
1658262900000|2022-07-19 20:35:00|880|875|880.5|875.5|880.6|875.6|879.8|874.8|34
1658263200000|2022-07-19 20:40:00|880.4|875.4|880.3|875.3|880.5|875.5|880.2|875.2|28
1658263500000|2022-07-19 20:45:00|880.2|875.2|880|875|880.4|875.4|879.6|874.6|29
1658263800000|2022-07-19 20:50:00|880.1|875.1|879.2|874.2|880.1|875.1|879.1|874.1|33
1658264100000|2022-07-19 20:55:00|879.4|874.4|883.7|872.7|884|874.4|878.7|870.7|30
1658268000000|2022-07-19 22:00:00|882.8|874|880.8|875.8|883|876|880.8|874|47
1658268300000|2022-07-19 22:05:00|880.7|875.7|879.6|874.6|882.1|875.7|879.3|872.9|22
1658268600000|2022-07-19 22:10:00|879.8|874.8|879.6|874.6|880.4|875.4|879.6|874.6|18
1658268900000|2022-07-19 22:15:00|880|875|879.5|874.5|880.1|875.1|879.5|874.5|29
1658269200000|2022-07-19 22:20:00|879.7|874.7|879.5|874.5|880.3|875.3|879.5|874.5|10
1658269500000|2022-07-19 22:25:00|879.6|874.6|879.6|874.6|879.8|874.8|879.5|874.5|26
1658269800000|2022-07-19 22:30:00|880|875|879.9|874.9|880.4|875.4|879.9|874.9|8
1658270100000|2022-07-19 22:35:00|880|875|880|875|880.4|875.4|879.9|874.9|27
1658270400000|2022-07-19 22:40:00|880.1|875.1|880.2|875.2|880.4|875.4|880|875|29
1658270700000|2022-07-19 22:45:00|880.3|875.3|880.5|875.5|880.7|875.7|880.2|875.2|9
1658271000000|2022-07-19 22:50:00|880.4|875.4|880.6|875.6|880.6|875.6|880.3|875.3|8
1658271300000|2022-07-19 22:55:00|880.5|875.5|880.5|875.5|880.8|875.8|880.5|875.5|13
1658271600000|2022-07-19 23:00:00|880.4|875.4|880.7|875.7|881.1|876.1|880.4|875.4|21
1658271900000|2022-07-19 23:05:00|880.8|875.8|881.2|876.2|881.3|876.3|880.6|875.6|39
1658272200000|2022-07-19 23:10:00|881.3|876.3|881.6|876.6|881.6|876.6|881.2|876.2|15
1658272500000|2022-07-19 23:15:00|881.7|876.7|881.5|876.5|881.7|876.7|881.2|876.2|12
1658272800000|2022-07-19 23:20:00|881.6|876.6|881.3|876.3|881.7|876.7|881.3|876.3|25
1658273100000|2022-07-19 23:25:00|881.4|876.4|880.9|875.9|881.4|876.4|880.9|875.9|34
1658273400000|2022-07-19 23:30:00|881|876|880.9|875.9|881|876|880.9|875.9|50
1658273700000|2022-07-19 23:35:00|881|876|880.8|875.8|881|876|880.7|875.7|37
1658274000000|2022-07-19 23:40:00|880.7|875.7|880.4|875.4|881.1|876.1|880.2|875.2|47
1658274300000|2022-07-19 23:45:00|880.5|875.5|879.5|874.5|880.8|875.8|878.9|873.9|59
1658274600000|2022-07-19 23:50:00|879.6|874.6|879.8|874.8|880.2|875.2|879.6|874.6|14
1658274900000|2022-07-19 23:55:00|880.2|875.2|879.8|874.8|880.8|875.8|879.7|874.7|39
1658275200000|2022-07-20 00:00:00|879.9|874.9|881|876|881.5|876.5|879.9|874.9|72
1658275500000|2022-07-20 00:05:00|880.8|875.8|881.2|876.2|881.2|876.2|880.7|875.7|64
1658275800000|2022-07-20 00:10:00|881.1|876.1|881|876|881.3|876.3|880.8|875.8|42
1658276100000|2022-07-20 00:15:00|881.2|876.2|881.9|876.9|882.2|877.2|881.2|876.2|74
1658276400000|2022-07-20 00:20:00|881.8|876.8|882.3|877.3|882.5|877.5|881.4|876.4|86
1658276700000|2022-07-20 00:25:00|882.2|877.2|882.4|877.4|882.7|877.7|882.2|877.2|81
1658277000000|2022-07-20 00:30:00|882.5|877.5|881.8|876.8|882.7|877.7|881.5|876.5|92
1658277300000|2022-07-20 00:35:00|881.7|876.7|882.2|877.2|882.5|877.5|881.7|876.7|36
1658277600000|2022-07-20 00:40:00|882.1|877.1|882.8|877.8|882.8|877.8|882.1|877.1|48
1658277900000|2022-07-20 00:45:00|882.7|877.7|882.4|877.4|882.8|877.8|882.4|877.4|29
1658278200000|2022-07-20 00:50:00|882.5|877.5|883.1|878.1|883.1|878.1|882.2|877.2|72
1658278500000|2022-07-20 00:55:00|883|878|883.3|878.3|883.3|878.3|882.6|877.6|67
1658278800000|2022-07-20 01:00:00|883.4|878.4|883.2|878.2|884.7|879.7|883.1|878.1|131
1658279100000|2022-07-20 01:05:00|883.3|878.3|882.5|877.5|883.4|878.4|882.4|877.4|52
1658279400000|2022-07-20 01:10:00|882.4|877.4|882.5|877.5|882.7|877.7|882.3|877.3|54
1658279700000|2022-07-20 01:15:00|882.6|877.6|882.8|877.8|883.2|878.2|882.3|877.3|114
1658280000000|2022-07-20 01:20:00|882.7|877.7|882.4|877.4|882.8|877.8|882.2|877.2|41
1658280300000|2022-07-20 01:25:00|882.5|877.5|883.3|878.3|883.4|878.4|882.3|877.3|35
1658280600000|2022-07-20 01:30:00|883.4|878.4|882.4|877.4|883.6|878.6|882.3|877.3|47
1658280900000|2022-07-20 01:35:00|882.3|877.3|882.7|877.7|883|878|882.2|877.2|31
1658281200000|2022-07-20 01:40:00|882.8|877.8|883.4|878.4|883.8|878.8|882.7|877.7|54
1658281500000|2022-07-20 01:45:00|883.1|878.1|882.4|877.4|883.1|878.1|882.3|877.3|57
1658281800000|2022-07-20 01:50:00|882.5|877.5|882.9|877.9|883.4|878.4|882.4|877.4|47
1658282100000|2022-07-20 01:55:00|882.8|877.8|882.3|877.3|883.3|878.3|882.3|877.3|28
1658282400000|2022-07-20 02:00:00|882.4|877.4|882.9|877.9|883|878|882.1|877.1|25
1658282700000|2022-07-20 02:05:00|883.1|878.1|882.8|877.8|883.1|878.1|882.4|877.4|34
1658283000000|2022-07-20 02:10:00|882.9|877.9|882.7|877.7|883.4|878.4|882.7|877.7|50
1658283300000|2022-07-20 02:15:00|882.4|877.4|883.3|878.3|883.7|878.7|882.4|877.4|31
1658283600000|2022-07-20 02:20:00|883.2|878.2|883.2|878.2|883.4|878.4|882.9|877.9|26
1658283900000|2022-07-20 02:25:00|883.4|878.4|883.1|878.1|883.4|878.4|883|878|15
1658284200000|2022-07-20 02:30:00|883|878|883.5|878.5|883.5|878.5|882.9|877.9|53
1658284500000|2022-07-20 02:35:00|883.4|878.4|884.8|879.8|884.9|879.9|883.4|878.4|101
1658284800000|2022-07-20 02:40:00|884.7|879.7|885.8|880.8|885.9|880.9|884.3|879.3|44
1658285100000|2022-07-20 02:45:00|885.9|880.9|884.9|879.9|886.1|881.1|884.5|879.5|81
1658285400000|2022-07-20 02:50:00|884.8|879.8|885.1|880.1|885.4|880.4|884.7|879.7|90
1658285700000|2022-07-20 02:55:00|885.2|880.2|885.6|880.6|885.8|880.8|885|880|37
1658286000000|2022-07-20 03:00:00|885.7|880.7|885.2|880.2|886.2|881.2|885.2|880.2|42
1658286300000|2022-07-20 03:05:00|885|880|883.2|878.2|885.1|880.1|882.6|877.6|67
1658286600000|2022-07-20 03:10:00|883.3|878.3|883.8|878.8|883.9|878.9|883|878|38
1658286900000|2022-07-20 03:15:00|883.7|878.7|885.2|880.2|885.2|880.2|883.7|878.7|22
1658287200000|2022-07-20 03:20:00|885.3|880.3|885.4|880.4|885.6|880.6|885.1|880.1|30
1658287500000|2022-07-20 03:25:00|885.5|880.5|886|881|886.1|881.1|885.4|880.4|30
1658287800000|2022-07-20 03:30:00|885.9|880.9|886|881|886|881|885.5|880.5|40
1658288100000|2022-07-20 03:35:00|886.1|881.1|886.4|881.4|886.6|881.6|886.1|881.1|28
1658288400000|2022-07-20 03:40:00|886.5|881.5|886.5|881.5|886.7|881.7|886.5|881.5|3
1658288700000|2022-07-20 03:45:00|886.4|881.4|886.4|881.4|886.6|881.6|885.9|880.9|42
1658289000000|2022-07-20 03:50:00|886.5|881.5|886|881|886.5|881.5|885.6|880.6|61
1658289300000|2022-07-20 03:55:00|886.1|881.1|886.3|881.3|886.5|881.5|885.9|880.9|53
1658289600000|2022-07-20 04:00:00|886.1|881.1|886.6|881.6|886.7|881.7|886.1|881.1|38
1658289900000|2022-07-20 04:05:00|886.5|881.5|886.8|881.8|886.8|881.8|886.4|881.4|26
1658290200000|2022-07-20 04:10:00|886.7|881.7|887.5|882.5|887.6|882.6|886.7|881.7|29
1658290500000|2022-07-20 04:15:00|887.6|882.6|888.2|883.2|888.6|883.6|887.6|882.6|32
1658290800000|2022-07-20 04:20:00|888.3|883.3|888.3|883.3|888.7|883.7|888.3|883.3|17
1658291100000|2022-07-20 04:25:00|888.2|883.2|887.8|882.8|888.4|883.4|887.7|882.7|49
1658291400000|2022-07-20 04:30:00|887.7|882.7|887.5|882.5|887.7|882.7|886.8|881.8|28
1658291700000|2022-07-20 04:35:00|887.3|882.3|886.7|881.7|887.3|882.3|886.5|881.5|29
1658292000000|2022-07-20 04:40:00|886.8|881.8|886.5|881.5|887.1|882.1|886.4|881.4|37
1658292300000|2022-07-20 04:45:00|886.9|881.9|886.7|881.7|887|882|886.5|881.5|42
1658292600000|2022-07-20 04:50:00|886.8|881.8|886.7|881.7|886.9|881.9|886.4|881.4|47
1658292900000|2022-07-20 04:55:00|886.8|881.8|886.7|881.7|887.1|882.1|886.5|881.5|30
1658293200000|2022-07-20 05:00:00|886.8|881.8|886.9|881.9|887.1|882.1|886.5|881.5|38
1658293500000|2022-07-20 05:05:00|886.8|881.8|885.8|880.8|887.1|882.1|885.8|880.8|29
1658293800000|2022-07-20 05:10:00|885.7|880.7|885.2|880.2|885.7|880.7|885.1|880.1|48
1658294100000|2022-07-20 05:15:00|885.1|880.1|884.8|879.8|885.4|880.4|884.6|879.6|75
1658294400000|2022-07-20 05:20:00|884.7|879.7|884.6|879.6|884.7|879.7|884.1|879.1|46
1658294700000|2022-07-20 05:25:00|884.7|879.7|885.1|880.1|885.1|880.1|884.6|879.6|74
1658295000000|2022-07-20 05:30:00|885.2|880.2|884.4|879.4|885.2|880.2|884.2|879.2|57
1658295300000|2022-07-20 05:35:00|884.3|879.3|883.4|878.4|884.6|879.6|883.4|878.4|67
1658295600000|2022-07-20 05:40:00|883.3|878.3|882.6|877.6|883.7|878.7|882.4|877.4|35
1658295900000|2022-07-20 05:45:00|882.7|877.7|881.8|876.8|882.7|877.7|881.6|876.6|52
1658296200000|2022-07-20 05:50:00|881.9|876.9|881.4|876.4|882.6|877.6|881.1|876.1|83
1658296500000|2022-07-20 05:55:00|881.3|876.3|880.2|875.2|881.4|876.4|880.1|875.1|94
1658296800000|2022-07-20 06:00:00|880.1|875.1|879.9|874.9|880.9|875.9|879.8|874.8|109
1658297100000|2022-07-20 06:05:00|880|875|880.2|875.2|880.5|875.5|878.6|873.6|112
1658297400000|2022-07-20 06:10:00|880.3|875.3|880.4|875.4|880.7|875.7|880|875|111
1658297700000|2022-07-20 06:15:00|880.3|875.3|880.9|875.9|881.1|876.1|880.2|875.2|123
1658298000000|2022-07-20 06:20:00|880.8|875.8|880.7|875.7|881.1|876.1|880.6|875.6|96
1658298300000|2022-07-20 06:25:00|880.6|875.6|880.7|875.7|880.9|875.9|879.8|874.8|113
1658298600000|2022-07-20 06:30:00|880.6|875.6|880.2|875.2|880.7|875.7|880|875|94
1658298900000|2022-07-20 06:35:00|880.1|875.1|881.2|876.2|881.2|876.2|879.8|874.8|95
1658299200000|2022-07-20 06:40:00|881.3|876.3|881|876|881.3|876.3|880.7|875.7|72
1658299500000|2022-07-20 06:45:00|881.2|876.2|881.9|876.9|882|877|881.1|876.1|54
1658299800000|2022-07-20 06:50:00|881.8|876.8|882.1|877.1|882.5|877.5|881.5|876.5|69
1658300100000|2022-07-20 06:55:00|882.2|877.2|884.4|879.4|884.5|879.5|882.1|877.1|100
1658300400000|2022-07-20 07:00:00|884.3|879.3|885.2|880.2|886.5|881.5|883.8|878.8|151
1658300700000|2022-07-20 07:05:00|885.3|880.3|885.7|880.7|886.1|881.1|885.2|880.2|119
1658301000000|2022-07-20 07:10:00|885.6|880.6|886.9|881.9|887.4|882.4|885.2|880.2|116
1658301300000|2022-07-20 07:15:00|887|882|886.7|881.7|887.6|882.6|886.3|881.3|138
1658301600000|2022-07-20 07:20:00|886.8|881.8|886.6|881.6|887.5|882.5|885.8|880.8|204
1658301900000|2022-07-20 07:25:00|886.5|881.5|884.7|879.7|886.5|881.5|884.7|879.7|109
1658302200000|2022-07-20 07:30:00|884.6|879.6|883.9|878.9|885|880|883.5|878.5|118
1658302500000|2022-07-20 07:35:00|884|879|883.2|878.2|884.1|879.1|883.2|878.2|147
1658302800000|2022-07-20 07:40:00|883.1|878.1|882.4|877.4|884.1|879.1|882.2|877.2|130
1658303100000|2022-07-20 07:45:00|882.3|877.3|882.3|877.3|883.2|878.2|882.3|877.3|118
1658303400000|2022-07-20 07:50:00|882.2|877.2|882.5|877.5|882.8|877.8|881.9|876.9|163
1658303700000|2022-07-20 07:55:00|882.4|877.4|882|877|883.3|878.3|881.8|876.8|84
1658304000000|2022-07-20 08:00:00|881.9|876.9|884.1|879.1|884.6|879.6|881.7|876.7|245
1658304300000|2022-07-20 08:05:00|884|879|882.9|877.9|884.2|879.2|882.9|877.9|115
1658304600000|2022-07-20 08:10:00|883|878|882.6|877.6|884.2|879.2|882.4|877.4|106
1658304900000|2022-07-20 08:15:00|882.7|877.7|881.5|876.5|883|878|881.5|876.5|75
1658305200000|2022-07-20 08:20:00|881.3|876.3|881.5|876.5|881.7|876.7|880.9|875.9|144
1658305500000|2022-07-20 08:25:00|881.4|876.4|881.1|876.1|882|877|880.8|875.8|92
1658305800000|2022-07-20 08:30:00|881|876|882.1|877.1|882.2|877.2|880.6|875.6|80
1658306100000|2022-07-20 08:35:00|881.9|876.9|881|876|882.1|877.1|881|876|98
1658306400000|2022-07-20 08:40:00|881.1|876.1|881.4|876.4|882|877|881|876|67
1658306700000|2022-07-20 08:45:00|881.5|876.5|883.1|878.1|883.2|878.2|881.4|876.4|165
1658307000000|2022-07-20 08:50:00|883.2|878.2|883|878|883.6|878.6|882.5|877.5|86
1658307300000|2022-07-20 08:55:00|882.9|877.9|882|877|883|878|882|877|42
1658307600000|2022-07-20 09:00:00|882.1|877.1|883|878|883|878|882|877|47
1658307900000|2022-07-20 09:05:00|883.1|878.1|883.4|878.4|883.7|878.7|883.1|878.1|36
1658308200000|2022-07-20 09:10:00|883.3|878.3|884.2|879.2|884.3|879.3|883.2|878.2|20
1658308500000|2022-07-20 09:15:00|884.4|879.4|884.9|879.9|885|880|884.3|879.3|19
1658308800000|2022-07-20 09:20:00|884.8|879.8|885.3|880.3|885.4|880.4|884.4|879.4|56
1658309100000|2022-07-20 09:25:00|885.4|880.4|886.3|881.3|886.3|881.3|885.4|880.4|33
1658309400000|2022-07-20 09:30:00|886|881|886.9|881.9|887.1|882.1|886|881|77
1658309700000|2022-07-20 09:35:00|886.8|881.8|887|882|887.2|882.2|886.5|881.5|92
1658310000000|2022-07-20 09:40:00|887.2|882.2|886.3|881.3|887.2|882.2|886.1|881.1|54
1658310300000|2022-07-20 09:45:00|886.4|881.4|887.2|882.2|887.2|882.2|886.2|881.2|72
1658310600000|2022-07-20 09:50:00|887.1|882.1|887.9|882.9|887.9|882.9|887|882|54
1658310900000|2022-07-20 09:55:00|887.8|882.8|887.6|882.6|888|883|887.5|882.5|86
1658311200000|2022-07-20 10:00:00|887.5|882.5|887.6|882.6|887.9|882.9|887.4|882.4|55
1658311500000|2022-07-20 10:05:00|887.7|882.7|886.6|881.6|888.1|883.1|886.6|881.6|64
1658311800000|2022-07-20 10:10:00|886.5|881.5|886|881|886.6|881.6|885.4|880.4|58
1658312100000|2022-07-20 10:15:00|886.1|881.1|886.9|881.9|886.9|881.9|885.7|880.7|66
1658312400000|2022-07-20 10:20:00|887|882|886.3|881.3|887.3|882.3|886.3|881.3|50
1658312700000|2022-07-20 10:25:00|886.2|881.2|886|881|886.5|881.5|886|881|75
1658313000000|2022-07-20 10:30:00|885.9|880.9|882.8|877.8|886.2|881.2|882.8|877.8|132
1658313300000|2022-07-20 10:35:00|882.7|877.7|882.1|877.1|883|878|881.9|876.9|126
1658313600000|2022-07-20 10:40:00|882.2|877.2|881.7|876.7|882.2|877.2|880.4|875.4|190
1658313900000|2022-07-20 10:45:00|881.6|876.6|878.7|873.7|881.7|876.7|878.5|873.5|196
1658314200000|2022-07-20 10:50:00|878.6|873.6|879.3|874.3|880.2|875.2|878.6|873.6|88
1658314500000|2022-07-20 10:55:00|879|874|879.5|874.5|879.9|874.9|878.4|873.4|103
1658314800000|2022-07-20 11:00:00|879.6|874.6|878.8|873.8|879.9|874.9|878.4|873.4|104
1658315100000|2022-07-20 11:05:00|878.9|873.9|878.9|873.9|879.5|874.5|878.7|873.7|98
1658315400000|2022-07-20 11:10:00|878.8|873.8|878.8|873.8|879.9|874.9|878|873|93
1658315700000|2022-07-20 11:15:00|879.4|874.4|879.7|874.7|880.3|875.3|878.8|873.8|65
1658316000000|2022-07-20 11:20:00|879.8|874.8|880|875|880.2|875.2|879.3|874.3|94
1658316300000|2022-07-20 11:25:00|879.9|874.9|878.5|873.5|880|875|878.2|873.2|88
1658316600000|2022-07-20 11:30:00|878.4|873.4|878.1|873.1|878.8|873.8|877.8|872.8|99
1658316900000|2022-07-20 11:35:00|878|873|876.7|871.7|878|873|876|871|72
1658317200000|2022-07-20 11:40:00|876.8|871.8|876.4|871.4|877.8|872.8|876.4|871.4|59
1658317500000|2022-07-20 11:45:00|876.1|871.1|877.2|872.2|878.3|873.3|875.8|870.8|105
1658317800000|2022-07-20 11:50:00|877.3|872.3|879.2|874.2|879.2|874.2|877.2|872.2|78
1658318100000|2022-07-20 11:55:00|879.1|874.1|879.1|874.1|879.8|874.8|878.9|873.9|77
1658318400000|2022-07-20 12:00:00|879.2|874.2|879.3|874.3|880.1|875.1|878.8|873.8|80
1658318700000|2022-07-20 12:05:00|879.5|874.5|879.6|874.6|880|875|878.8|873.8|48
1658319000000|2022-07-20 12:10:00|879.5|874.5|877.8|872.8|879.6|874.6|877.4|872.4|101
1658319300000|2022-07-20 12:15:00|878.3|873.3|876.6|871.6|879.3|874.3|876.6|871.6|103
1658319600000|2022-07-20 12:20:00|876.5|871.5|877.1|872.1|878.2|873.2|875.9|870.9|219
1658319900000|2022-07-20 12:25:00|877.5|872.5|877.3|872.3|879|874|876.3|871.3|164
1658320200000|2022-07-20 12:30:00|877.2|872.2|875.4|870.4|877.7|872.7|875.2|870.2|176
1658320500000|2022-07-20 12:35:00|875.2|870.2|873.8|868.8|876.1|871.1|873.8|868.8|172
1658320800000|2022-07-20 12:40:00|873.5|868.5|872.3|867.3|873.8|868.8|872.3|867.3|177
1658321100000|2022-07-20 12:45:00|872.2|867.2|872.7|867.7|873.4|868.4|871.9|866.9|246
1658321400000|2022-07-20 12:50:00|873|868|871|866|875.3|870.3|870.9|865.9|523
1658321700000|2022-07-20 12:55:00|871.1|866.1|873|868|873.3|868.9|870.5|865.7|355
1658322000000|2022-07-20 13:00:00|872.3|867.3|874.4|869.4|874.9|869.9|869.6|865.2|550
1658322300000|2022-07-20 13:05:00|874.8|869.8|873|868|875.7|870.7|872.2|867.2|335
1658322600000|2022-07-20 13:10:00|872.2|867.2|872.5|867.5|873.8|868.8|870.2|866|349
1658322900000|2022-07-20 13:15:00|872.8|867.8|875.1|870.1|876.5|871.7|872.5|867.5|287
1658323200000|2022-07-20 13:20:00|875.2|870.2|872.6|867.6|875.3|870.3|872.4|867.4|375
1658323500000|2022-07-20 13:25:00|872.8|867.8|875|870|876.2|871.2|872.1|867.1|373
1658323800000|2022-07-20 13:30:00|874.8|869.8|876.9|871.9|877.1|872.1|873.8|868.8|579
1658324100000|2022-07-20 13:35:00|877|872|874.6|869.6|877|872|874.2|869.2|481
1658324400000|2022-07-20 13:40:00|874.7|869.7|872.5|867.5|875|870|871.5|866.5|464
1658324700000|2022-07-20 13:45:00|872.6|867.6|871.8|866.8|872.8|867.8|870.5|865.5|517
1658325000000|2022-07-20 13:50:00|871.9|866.9|871.1|866.1|872.1|867.1|870.4|865.4|400
1658325300000|2022-07-20 13:55:00|871|866|871.9|866.9|872.2|867.2|870.3|865.3|224
1658325600000|2022-07-20 14:00:00|871.6|866.6|870|865|873.1|868.1|868.4|863.4|289
1658325900000|2022-07-20 14:05:00|869.9|864.9|868.7|863.7|870|865|868.3|863.3|169
1658326200000|2022-07-20 14:10:00|868.8|863.8|869.6|864.6|869.7|864.7|866.9|861.9|229
1658326500000|2022-07-20 14:15:00|869.7|864.7|869|864|870.1|865.1|868.2|863.2|175
1658326800000|2022-07-20 14:20:00|869.1|864.1|866.5|861.5|869.2|864.2|866.2|861.2|123
1658327100000|2022-07-20 14:25:00|866.4|861.4|868.2|863.2|868.8|863.8|866.1|861.1|177
1658327400000|2022-07-20 14:30:00|868.1|863.1|868.4|863.4|869.3|864.3|867.3|862.3|185
1658327700000|2022-07-20 14:35:00|868.5|863.5|869.7|864.7|870.1|865.1|868|863|174
1658328000000|2022-07-20 14:40:00|869.4|864.4|870.6|865.6|870.8|865.8|868.3|863.3|135
1658328300000|2022-07-20 14:45:00|870.7|865.7|870.7|865.7|871.4|866.4|869.8|864.8|128
1658328600000|2022-07-20 14:50:00|870.8|865.8|872.9|867.9|873|868|870.7|865.7|144
1658328900000|2022-07-20 14:55:00|873|868|873.2|868.2|873.5|868.5|871.4|866.4|252
1658329200000|2022-07-20 15:00:00|873.3|868.3|871|866|873.3|868.3|870.6|865.6|138
1658329500000|2022-07-20 15:05:00|871.1|866.1|871.3|866.3|871.5|866.5|870.4|865.4|187
1658329800000|2022-07-20 15:10:00|871.2|866.2|871|866|872.2|867.2|870.4|865.4|157
1658330100000|2022-07-20 15:15:00|871.1|866.1|868.5|863.5|871.1|866.1|868.4|863.4|116
1658330400000|2022-07-20 15:20:00|868.6|863.6|868.1|863.1|869.1|864.1|867.7|862.7|97
1658330700000|2022-07-20 15:25:00|868|863|867.7|862.7|868.1|863.1|867.2|862.2|129
1658331000000|2022-07-20 15:30:00|867.6|862.6|868.9|863.9|869|864|866.7|861.7|131
1658331300000|2022-07-20 15:35:00|869.1|864.1|868.2|863.2|869.1|864.1|867.6|862.6|125
1658331600000|2022-07-20 15:40:00|868.1|863.1|867.9|862.9|868.3|863.3|867.3|862.3|131
1658331900000|2022-07-20 15:45:00|867.8|862.8|867.4|862.4|868|863|867.2|862.2|138
1658332200000|2022-07-20 15:50:00|867.3|862.3|868.1|863.1|868.4|863.4|866.5|861.5|117
1658332500000|2022-07-20 15:55:00|868|863|868.9|863.9|869.1|864.1|867.2|862.2|97
1658332800000|2022-07-20 16:00:00|868.8|863.8|867.6|862.6|868.8|863.8|867.1|862.1|91
1658333100000|2022-07-20 16:05:00|867.7|862.7|867.8|862.8|869.2|864.2|867.7|862.7|95
1658333400000|2022-07-20 16:10:00|867.9|862.9|868|863|868.5|863.5|867.7|862.7|51
1658333700000|2022-07-20 16:15:00|867.6|862.6|867.2|862.2|867.7|862.7|866.9|861.9|47
1658334000000|2022-07-20 16:20:00|867.1|862.1|867.1|862.1|867.3|862.3|866.2|861.2|66
1658334300000|2022-07-20 16:25:00|867.2|862.2|867|862|868.1|863.1|867|862|73
1658334600000|2022-07-20 16:30:00|867.1|862.1|867.4|862.4|867.5|862.5|866.7|861.7|96
1658334900000|2022-07-20 16:35:00|867.3|862.3|867.8|862.8|868.2|863.2|867.2|862.2|97
1658335200000|2022-07-20 16:40:00|867.7|862.7|866.2|861.2|868|863|865.3|860.3|136
1658335500000|2022-07-20 16:45:00|866.1|861.1|865.3|860.3|866.3|861.3|865.1|860.1|162
1658335800000|2022-07-20 16:50:00|865.4|860.4|865.9|860.9|866.8|861.8|865.1|860.1|196
1658336100000|2022-07-20 16:55:00|865.8|860.8|866.9|861.9|867.7|862.7|865.5|860.5|191
1658336400000|2022-07-20 17:00:00|866.8|861.8|865.8|860.8|867.5|862.5|865.5|860.5|294
1658336700000|2022-07-20 17:05:00|865.7|860.7|865.6|860.6|866.7|861.7|865.2|860.2|227
1658337000000|2022-07-20 17:10:00|865.7|860.7|865.1|860.1|865.7|860.7|864.5|859.5|206
1658337300000|2022-07-20 17:15:00|865|860|864.5|859.5|865.3|860.3|864.3|859.3|154
1658337600000|2022-07-20 17:20:00|864.6|859.6|865.2|860.2|865.6|860.6|863.9|858.9|114
1658337900000|2022-07-20 17:25:00|865.1|860.1|865.2|860.2|865.2|860.2|863.3|858.3|79
1658338200000|2022-07-20 17:30:00|865.1|860.1|865.3|860.3|865.6|860.6|864.9|859.9|94
1658338500000|2022-07-20 17:35:00|865.2|860.2|863.3|858.3|865.2|860.4|862.2|857.6|138
1658338800000|2022-07-20 17:40:00|863.4|858.4|863.5|858.5|864.8|859.8|863.3|858.3|200
1658339100000|2022-07-20 17:45:00|863.6|858.6|863.1|858.1|864.8|859.8|862.9|857.9|161
1658339400000|2022-07-20 17:50:00|863.2|858.2|862.8|857.8|863.9|858.9|862.3|857.3|166
1658339700000|2022-07-20 17:55:00|862.7|857.7|862.8|857.8|862.8|857.8|862.1|857.1|144
1658340000000|2022-07-20 18:00:00|862.7|857.7|864|859|864.2|859.2|862.7|857.7|349
1658340300000|2022-07-20 18:05:00|864.1|859.1|863.9|858.9|864.3|859.3|863.4|858.4|208
1658340600000|2022-07-20 18:10:00|864|859|863.7|858.7|864.2|859.2|863.4|858.4|214
1658340900000|2022-07-20 18:15:00|863.6|858.6|863.7|858.7|864.1|859.1|863|858|223
1658341200000|2022-07-20 18:20:00|863.4|858.4|864|859|864.7|859.7|863.2|858.2|320
1658341500000|2022-07-20 18:25:00|864.1|859.1|864.5|859.5|864.9|859.9|863.8|858.8|214
1658341800000|2022-07-20 18:30:00|864.3|859.3|864.1|859.1|865|860|864|859|96
1658342100000|2022-07-20 18:35:00|864|859|863.3|858.3|864.2|859.2|863.2|858.2|49
1658342400000|2022-07-20 18:40:00|863.2|858.2|862.9|857.9|863.6|858.6|862.8|857.8|73
1658342700000|2022-07-20 18:45:00|863|858|863.9|858.9|864.2|859.2|862.8|857.8|128
1658343000000|2022-07-20 18:50:00|864|859|862.9|857.9|864|859|862.8|857.8|87
1658343300000|2022-07-20 18:55:00|862.8|857.8|862.8|857.8|863|858|862.5|857.5|58
1658343600000|2022-07-20 19:00:00|862.7|857.7|863.5|858.5|863.5|858.5|862.5|857.5|64
1658343900000|2022-07-20 19:05:00|863.6|858.6|863.9|858.9|864.1|859.1|863.5|858.5|92
1658344200000|2022-07-20 19:10:00|863.8|858.8|863.3|858.3|864|859|863.3|858.3|38
1658344500000|2022-07-20 19:15:00|863.4|858.4|863.9|858.9|864|859|863.3|858.3|59
1658344800000|2022-07-20 19:20:00|863.8|858.8|863.2|858.2|864|859|863.1|858.1|60
1658345100000|2022-07-20 19:25:00|863.3|858.3|863.4|858.4|863.8|858.8|863.3|858.3|58
1658345400000|2022-07-20 19:30:00|863.5|858.5|862.9|857.9|863.6|858.6|862.7|857.7|75
1658345700000|2022-07-20 19:35:00|862.8|857.8|862.7|857.7|863|858|862.6|857.6|77
1658346000000|2022-07-20 19:40:00|862.6|857.6|862.9|857.9|863.3|858.3|862.5|857.5|75
1658346300000|2022-07-20 19:45:00|863.2|858.2|862.6|857.6|863.6|858.6|862.6|857.6|106
1658346600000|2022-07-20 19:50:00|862.8|857.8|862.3|857.3|863|858|862.2|857.2|60
1658346900000|2022-07-20 19:55:00|862.6|857.6|862.5|857.5|862.6|857.6|862.1|857.1|64
1658347200000|2022-07-20 20:00:00|862.6|857.6|862.8|857.8|862.9|857.9|862.2|857.2|157
1658347500000|2022-07-20 20:05:00|862.9|857.9|862.9|857.9|863|858|862.6|857.6|92
1658347800000|2022-07-20 20:10:00|862.8|857.8|862.9|857.9|863.1|858.1|862.7|857.7|62
1658348100000|2022-07-20 20:15:00|862.4|857.4|862.4|857.4|862.5|857.5|862.1|857.1|111
1658348400000|2022-07-20 20:20:00|862.2|857.2|862.6|857.6|862.6|857.6|862.2|857.2|34
1658348700000|2022-07-20 20:25:00|862.4|857.4|862.2|857.2|862.4|857.4|862.1|857.1|34
1658349000000|2022-07-20 20:30:00|862.3|857.3|862.4|857.4|862.8|857.8|862|857|44
1658349300000|2022-07-20 20:35:00|862.3|857.3|862.4|857.4|862.6|857.6|862.3|857.3|21
1658349600000|2022-07-20 20:40:00|862.5|857.5|861.9|856.9|862.5|857.5|861.7|856.7|41
1658349900000|2022-07-20 20:45:00|861.8|856.8|862|857|862.7|857.7|861.5|856.5|123
1658350200000|2022-07-20 20:50:00|861.9|856.9|862.7|857.7|862.7|857.7|861.1|856.1|75
1658350500000|2022-07-20 20:55:00|861.8|856.8|865.5|854.5|865.6|857.8|861.8|854.1|42
1658354400000|2022-07-20 22:00:00|863.9|855.4|862.3|857.3|864|857.8|861.8|855.4|80
1658354700000|2022-07-20 22:05:00|862.2|857.2|862.4|857.4|862.5|857.5|861.9|856.9|78
1658355000000|2022-07-20 22:10:00|862.5|857.5|862.4|857.4|862.7|857.7|862.2|857.2|40
1658355300000|2022-07-20 22:15:00|862.2|857.2|862|857|862.5|857.5|861.9|856.9|75
1658355600000|2022-07-20 22:20:00|862.2|857.2|862.3|857.3|862.4|857.4|861.9|856.9|82
1658355900000|2022-07-20 22:25:00|862.2|857.2|862.4|857.4|862.6|857.6|862.2|857.2|16
1658356200000|2022-07-20 22:30:00|862.2|857.2|862.3|857.3|862.5|857.5|861.8|856.8|65
1658356500000|2022-07-20 22:35:00|862.1|857.1|862.2|857.2|862.5|857.5|861.8|856.8|74
1658356800000|2022-07-20 22:40:00|862.3|857.3|862.2|857.2|862.4|857.4|862.1|857.1|48
1658357100000|2022-07-20 22:45:00|862|857|862.3|857.3|862.4|857.4|861.9|856.9|58
1658357400000|2022-07-20 22:50:00|862.5|857.5|862.2|857.2|862.6|857.6|861.9|856.9|70
1658357700000|2022-07-20 22:55:00|862.1|857.1|862|857|862.3|857.3|861.6|856.6|55
1658358000000|2022-07-20 23:00:00|861.8|856.8|861.7|856.7|862.4|857.4|861.4|856.4|57
1658358300000|2022-07-20 23:05:00|861.5|856.5|861.3|856.3|861.7|856.7|861|856|36
1658358600000|2022-07-20 23:10:00|861.2|856.2|861.1|856.1|861.3|856.3|860.8|855.8|37
1658358900000|2022-07-20 23:15:00|861.3|856.3|861.8|856.8|862|857|860.9|855.9|52
1658359200000|2022-07-20 23:20:00|861.6|856.6|861.4|856.4|862.2|857.2|861.2|856.2|38
1658359500000|2022-07-20 23:25:00|861.2|856.2|861.3|856.3|862.2|857.2|861.2|856.2|26
1658359800000|2022-07-20 23:30:00|861.4|856.4|859.9|854.9|861.4|856.4|859.7|854.7|33
1658360100000|2022-07-20 23:35:00|860|855|859.7|854.7|860.5|855.5|859.6|854.6|39
1658360400000|2022-07-20 23:40:00|860.2|855.2|860.1|855.1|860.2|855.2|859.4|854.4|55
1658360700000|2022-07-20 23:45:00|860.5|855.5|860.8|855.8|861.3|856.3|859.7|854.7|97
1658361000000|2022-07-20 23:50:00|860.9|855.9|862.1|857.1|862.6|857.6|860.2|855.2|66
1658361300000|2022-07-20 23:55:00|862|857|860.9|855.9|862.6|857.6|860.8|855.8|59
1658361600000|2022-07-21 00:00:00|860.8|855.8|860.2|855.2|861|856|859.7|854.7|81
1658361900000|2022-07-21 00:05:00|860.3|855.3|861|856|861.5|856.5|860.2|855.2|67
1658362200000|2022-07-21 00:10:00|860.9|855.9|860.9|855.9|861.4|856.4|860.7|855.7|47
1658362500000|2022-07-21 00:15:00|861.1|856.1|861.1|856.1|862.2|857.2|860.8|855.8|163
1658362800000|2022-07-21 00:20:00|861|856|862.2|857.2|862.5|857.5|861|856|60
1658363100000|2022-07-21 00:25:00|862.3|857.3|861.3|856.3|862.3|857.3|861.2|856.2|73
1658363400000|2022-07-21 00:30:00|861.4|856.4|861.8|856.8|862.2|857.2|861.4|856.4|58
1658363700000|2022-07-21 00:35:00|861.7|856.7|861.3|856.3|861.9|856.9|861.2|856.2|42
1658364000000|2022-07-21 00:40:00|861.5|856.5|861.4|856.4|862|857|861.2|856.2|55
1658364300000|2022-07-21 00:45:00|861.5|856.5|861.2|856.2|862|857|861.2|856.2|80
1658364600000|2022-07-21 00:50:00|861.3|856.3|861|856|861.7|856.7|860.7|855.7|81
1658364900000|2022-07-21 00:55:00|861.1|856.1|860.9|855.9|861.7|856.7|860.9|855.9|64
1658365200000|2022-07-21 01:00:00|861.2|856.2|858.5|853.5|861.2|856.2|858.3|853.3|130
1658365500000|2022-07-21 01:05:00|858.4|853.4|857.8|852.8|858.4|853.4|857.4|852.4|151
1658365800000|2022-07-21 01:10:00|857.7|852.7|857.9|852.9|858.3|853.3|857.6|852.6|133
1658366100000|2022-07-21 01:15:00|857.8|852.8|858.5|853.5|859|854|857.6|852.6|85
1658366400000|2022-07-21 01:20:00|858.4|853.4|857.9|852.9|858.5|853.5|857.7|852.7|77
1658366700000|2022-07-21 01:25:00|857.8|852.8|857.9|852.9|858.6|853.6|857.5|852.5|95
1658367000000|2022-07-21 01:30:00|858|853|858.7|853.7|859.2|854.2|857.8|852.8|113
1658367300000|2022-07-21 01:35:00|858.8|853.8|858.4|853.4|859.2|854.2|858.4|853.4|51
1658367600000|2022-07-21 01:40:00|858.5|853.5|859.8|854.8|860.1|855.1|858.5|853.5|71
1658367900000|2022-07-21 01:45:00|859.7|854.7|858.5|853.5|859.9|854.9|858.1|853.1|101
1658368200000|2022-07-21 01:50:00|858.4|853.4|857.6|852.6|858.5|853.5|857.5|852.5|97
1658368500000|2022-07-21 01:55:00|857.5|852.5|858.2|853.2|858.3|853.3|857.4|852.4|77
1658368800000|2022-07-21 02:00:00|858.3|853.3|858|853|858.3|853.3|857.2|852.2|80
1658369100000|2022-07-21 02:05:00|857.9|852.9|857.5|852.5|858|853|857.2|852.2|57
1658369400000|2022-07-21 02:10:00|857.6|852.6|858.4|853.4|858.6|853.6|857.5|852.5|84
1658369700000|2022-07-21 02:15:00|858.5|853.5|858.1|853.1|858.9|853.9|857.9|852.9|67
1658370000000|2022-07-21 02:20:00|858|853|858.3|853.3|858.9|853.9|857.9|852.9|43
1658370300000|2022-07-21 02:25:00|858.4|853.4|858.8|853.8|858.8|853.8|858.3|853.3|26
1658370600000|2022-07-21 02:30:00|858.7|853.7|859.2|854.2|859.3|854.3|858.6|853.6|67
1658370900000|2022-07-21 02:35:00|859.4|854.4|858.7|853.7|859.5|854.5|858.3|853.3|43
1658371200000|2022-07-21 02:40:00|858.8|853.8|858.6|853.6|858.8|853.8|858.3|853.3|37
1658371500000|2022-07-21 02:45:00|858.5|853.5|858.5|853.5|858.9|853.9|858.4|853.4|47
1658371800000|2022-07-21 02:50:00|858.4|853.4|858.6|853.6|859.1|854.1|858.4|853.4|60
1658372100000|2022-07-21 02:55:00|859.1|854.1|860.6|855.6|860.7|855.7|858.7|853.7|27
1658372400000|2022-07-21 03:00:00|860.5|855.5|860.9|855.9|861.2|856.2|860.4|855.4|58
1658372700000|2022-07-21 03:05:00|861|856|861.7|856.7|861.9|856.9|861|856|221
1658373000000|2022-07-21 03:10:00|861.6|856.6|861.3|856.3|861.9|856.9|861.1|856.1|52
1658373300000|2022-07-21 03:15:00|861.4|856.4|861|856|861.5|856.5|860.8|855.8|35
1658373600000|2022-07-21 03:20:00|860.9|855.9|860.7|855.7|861|856|860.6|855.6|31
1658373900000|2022-07-21 03:25:00|860.8|855.8|860.3|855.3|861.4|856.4|860.3|855.3|48
1658374200000|2022-07-21 03:30:00|860.2|855.2|859.9|854.9|860.6|855.6|859.5|854.5|36
1658374500000|2022-07-21 03:35:00|859.8|854.8|860.1|855.1|860.1|855.1|859.4|854.4|40
1658374800000|2022-07-21 03:40:00|860|855|859.8|854.8|860.1|855.1|859.7|854.7|56
1658375100000|2022-07-21 03:45:00|859.7|854.7|860.2|855.2|860.5|855.5|859.7|854.7|31
1658375400000|2022-07-21 03:50:00|860.1|855.1|860.2|855.2|860.2|855.2|859.8|854.8|30
1658375700000|2022-07-21 03:55:00|860.1|855.1|859.9|854.9|860.1|855.1|859.6|854.6|51
1658376000000|2022-07-21 04:00:00|859.8|854.8|859.7|854.7|860.1|855.1|859.7|854.7|26
1658376300000|2022-07-21 04:05:00|859.8|854.8|860.1|855.1|860.2|855.2|859.5|854.5|31
1658376600000|2022-07-21 04:10:00|860|855|861.1|856.1|861.4|856.4|860|855|46
1658376900000|2022-07-21 04:15:00|861.2|856.2|861.2|856.2|861.5|856.5|860.7|855.7|24
1658377200000|2022-07-21 04:20:00|861.3|856.3|861.7|856.7|861.9|856.9|861.1|856.1|165
1658377500000|2022-07-21 04:25:00|861.8|856.8|861.7|856.7|862.2|857.2|861.6|856.6|314
1658377800000|2022-07-21 04:30:00|861.8|856.8|861.7|856.7|862.4|857.4|861.4|856.4|79
1658378100000|2022-07-21 04:35:00|861.6|856.6|861.1|856.1|861.7|856.7|861|856|65
1658378400000|2022-07-21 04:40:00|861.2|856.2|861.1|856.1|861.4|856.4|861|856|31
1658378700000|2022-07-21 04:45:00|861|856|861.5|856.5|861.6|856.6|860.7|855.7|53
1658379000000|2022-07-21 04:50:00|861.6|856.6|861.2|856.2|861.8|856.8|860.8|855.8|34
1658379300000|2022-07-21 04:55:00|861.3|856.3|861.1|856.1|861.4|856.4|860.8|855.8|62
1658379600000|2022-07-21 05:00:00|861.2|856.2|860.7|855.7|861.4|856.4|860.6|855.6|66
1658379900000|2022-07-21 05:05:00|861|856|861.1|856.1|861.2|856.2|860.4|855.4|60
1658380200000|2022-07-21 05:10:00|861.3|856.3|861.4|856.4|862.2|857.2|861.3|856.3|50
1658380500000|2022-07-21 05:15:00|861.5|856.5|861.1|856.1|861.9|856.9|860.9|855.9|48
1658380800000|2022-07-21 05:20:00|861|856|861.7|856.7|862.5|857.5|860.6|855.6|78
1658381100000|2022-07-21 05:25:00|861.6|856.6|861.6|856.6|861.8|856.8|861.4|856.4|66
1658381400000|2022-07-21 05:30:00|861.7|856.7|861.1|856.1|862|857|860.6|855.6|108
1658381700000|2022-07-21 05:35:00|861|856|863.6|858.6|863.6|858.6|861|856|92
1658382000000|2022-07-21 05:40:00|863.7|858.7|862.5|857.5|863.8|858.8|862.5|857.5|79
1658382300000|2022-07-21 05:45:00|862.4|857.4|862.9|857.9|863.2|858.2|862.4|857.4|97
1658382600000|2022-07-21 05:50:00|863|858|863.1|858.1|863.6|858.6|862.9|857.9|65
1658382900000|2022-07-21 05:55:00|863|858|862.7|857.7|863.6|858.6|862.5|857.5|48
1658383200000|2022-07-21 06:00:00|862.9|857.9|861.6|856.6|863.1|858.1|861.6|856.6|112
1658383500000|2022-07-21 06:05:00|861.1|856.1|860.8|855.8|861.2|856.2|860.2|855.2|84
1658383800000|2022-07-21 06:10:00|860.7|855.7|861.3|856.3|861.7|856.7|860.7|855.7|95
1658384100000|2022-07-21 06:15:00|861.2|856.2|860.1|855.1|861.4|856.4|859.8|854.8|65
1658384400000|2022-07-21 06:20:00|860.2|855.2|860.5|855.5|860.7|855.7|859.2|854.2|56
1658384700000|2022-07-21 06:25:00|860.4|855.4|860.4|855.4|861.2|856.2|860.2|855.2|74
1658385000000|2022-07-21 06:30:00|860.3|855.3|860.2|855.2|860.3|855.3|859.5|854.5|55
1658385300000|2022-07-21 06:35:00|860.3|855.3|861.1|856.1|861.2|856.2|860.2|855.2|26
1658385600000|2022-07-21 06:40:00|861|856|860.8|855.8|861.5|856.5|860.7|855.7|79
1658385900000|2022-07-21 06:45:00|861|856|860.6|855.6|861.1|856.1|860.6|855.6|49
1658386200000|2022-07-21 06:50:00|860.5|855.5|860.1|855.1|860.8|855.8|859.8|854.8|98
1658386500000|2022-07-21 06:55:00|860.4|855.4|858.9|853.9|860.4|855.4|858.6|853.6|63
1658386800000|2022-07-21 07:00:00|859|854|859.3|854.3|859.8|854.8|858.6|853.6|159
1658387100000|2022-07-21 07:05:00|859.2|854.2|858.5|853.5|859.3|854.3|858.5|853.5|128
1658387400000|2022-07-21 07:10:00|858.4|853.4|858.8|853.8|859.1|854.1|857.3|852.3|118
1658387700000|2022-07-21 07:15:00|858.7|853.7|858.6|853.6|858.7|853.7|856.5|851.5|169
1658388000000|2022-07-21 07:20:00|858.5|853.5|859.1|854.1|859.3|854.3|858.1|853.1|136
1658388300000|2022-07-21 07:25:00|859.2|854.2|857.8|852.8|859.2|854.2|857.7|852.7|154
1658388600000|2022-07-21 07:30:00|858|853|858.1|853.1|859.4|854.4|857.4|852.4|143
1658388900000|2022-07-21 07:35:00|857.9|852.9|858.1|853.1|858.8|853.8|857.8|852.8|88
1658389200000|2022-07-21 07:40:00|858.3|853.3|857.1|852.1|858.9|853.9|856.5|851.5|89
1658389500000|2022-07-21 07:45:00|857|852|857.2|852.2|857.3|852.3|856.2|851.2|119
1658389800000|2022-07-21 07:50:00|857.4|852.4|857.2|852.2|857.4|852.4|856.4|851.4|120
1658390100000|2022-07-21 07:55:00|857.1|852.1|857.3|852.3|857.3|852.3|856.6|851.6|62
1658390400000|2022-07-21 08:00:00|857.2|852.2|857.1|852.1|857.8|852.8|856.6|851.6|128
1658390700000|2022-07-21 08:05:00|856.9|851.9|857.3|852.3|857.4|852.4|856.5|851.5|104
1658391000000|2022-07-21 08:10:00|857.1|852.1|857|852|857.3|852.3|856.3|851.3|77
1658391300000|2022-07-21 08:15:00|856.9|851.9|857.2|852.2|857.5|852.5|856.5|851.5|88
1658391600000|2022-07-21 08:20:00|857.1|852.1|856.2|851.2|857.9|852.9|856.1|851.1|75
1658391900000|2022-07-21 08:25:00|856.1|851.1|856.5|851.5|856.8|851.8|855.4|850.4|99
1658392200000|2022-07-21 08:30:00|856.4|851.4|857.9|852.9|858.1|853.1|856.1|851.1|97
1658392500000|2022-07-21 08:35:00|858|853|857.2|852.2|858.4|853.4|856.5|851.5|92
1658392800000|2022-07-21 08:40:00|857.1|852.1|857.3|852.3|857.5|852.5|856.3|851.3|156
1658393100000|2022-07-21 08:45:00|857.5|852.5|858.6|853.6|858.8|853.8|856.7|851.7|116
1658393400000|2022-07-21 08:50:00|858.5|853.5|857|852|858.7|853.7|856.8|851.8|110
1658393700000|2022-07-21 08:55:00|856.9|851.9|857.2|852.2|857.5|852.5|856.6|851.6|77
1658394000000|2022-07-21 09:00:00|857.3|852.3|855.3|850.3|857.4|852.4|855.3|850.3|124
1658394300000|2022-07-21 09:05:00|855.2|850.2|854.7|849.7|855.3|850.3|854.4|849.4|39
1658394600000|2022-07-21 09:10:00|854.8|849.8|854.3|849.3|854.9|849.9|854.1|849.1|61
1658394900000|2022-07-21 09:15:00|854.2|849.2|855.3|850.3|855.4|850.4|854.2|849.2|53
1658395200000|2022-07-21 09:20:00|855.4|850.4|854.9|849.9|855.6|850.6|854.6|849.6|94
1658395500000|2022-07-21 09:25:00|855|850|854.8|849.8|855.5|850.5|854.8|849.8|81
1658395800000|2022-07-21 09:30:00|854.7|849.7|854.6|849.6|855.1|850.1|854.5|849.5|50
1658396100000|2022-07-21 09:35:00|854.5|849.5|854.5|849.5|854.6|849.6|854.1|849.1|50
1658396400000|2022-07-21 09:40:00|854.6|849.6|854.5|849.5|855.1|850.1|854.4|849.4|48
1658396700000|2022-07-21 09:45:00|854.4|849.4|856.1|851.1|856.2|851.2|853.8|848.8|65
1658397000000|2022-07-21 09:50:00|856|851|856.8|851.8|856.9|851.9|856|851|46
1658397300000|2022-07-21 09:55:00|856.9|851.9|856.4|851.4|857.2|852.2|856.1|851.1|37
1658397600000|2022-07-21 10:00:00|856.3|851.3|856.3|851.3|856.6|851.6|856|851|33
1658397900000|2022-07-21 10:05:00|856.2|851.2|855.5|850.5|856.3|851.3|855.5|850.5|43
1658398200000|2022-07-21 10:10:00|855.6|850.6|855.4|850.4|855.6|850.6|854.9|849.9|43
1658398500000|2022-07-21 10:15:00|855.3|850.3|855.5|850.5|855.8|850.8|854.9|849.9|46
1658398800000|2022-07-21 10:20:00|855.4|850.4|857|852|857.1|852.1|855.4|850.4|59
1658399100000|2022-07-21 10:25:00|857.1|852.1|857|852|857.8|852.8|856.9|851.9|35
1658399400000|2022-07-21 10:30:00|857.1|852.1|856.8|851.8|857.2|852.2|856.7|851.7|15
1658399700000|2022-07-21 10:35:00|856.9|851.9|856.6|851.6|857|852|856.3|851.3|44
1658400000000|2022-07-21 10:40:00|856.5|851.5|855.4|850.4|856.6|851.6|855.3|850.3|43
1658400300000|2022-07-21 10:45:00|855.3|850.3|856.3|851.3|856.5|851.5|855.2|850.2|68
1658400600000|2022-07-21 10:50:00|856.2|851.2|854.7|849.7|856.3|851.3|854.6|849.6|50
1658400900000|2022-07-21 10:55:00|854.6|849.6|855|850|855.5|850.5|854.6|849.6|40
1658401200000|2022-07-21 11:00:00|855.1|850.1|854.6|849.6|855.6|850.6|854.4|849.4|58
1658401500000|2022-07-21 11:05:00|854.5|849.5|854.9|849.9|855.3|850.3|854.5|849.5|37
1658401800000|2022-07-21 11:10:00|854.8|849.8|855|850|855.6|850.6|854.8|849.8|35
1658402100000|2022-07-21 11:15:00|855.1|850.1|855.7|850.7|855.9|850.9|854.9|849.9|30
1658402400000|2022-07-21 11:20:00|855.8|850.8|856.2|851.2|856.7|851.7|855.7|850.7|41
1658402700000|2022-07-21 11:25:00|856.3|851.3|857.3|852.3|857.6|852.6|856.3|851.3|64
1658403000000|2022-07-21 11:30:00|857.2|852.2|856.2|851.2|857.5|852.5|856.1|851.1|49
1658403300000|2022-07-21 11:35:00|856.1|851.1|855.6|850.6|856.4|851.4|855.4|850.4|31
1658403600000|2022-07-21 11:40:00|855.7|850.7|857.4|852.4|857.4|852.4|855.5|850.5|58
1658403900000|2022-07-21 11:45:00|857.2|852.2|858.8|853.8|859|854|857|852|50
1658404200000|2022-07-21 11:50:00|858.6|853.6|859.3|854.3|859.9|854.9|858.2|853.2|69
1658404500000|2022-07-21 11:55:00|859.4|854.4|860.1|855.1|860.3|855.3|858.9|853.9|59
1658404800000|2022-07-21 12:00:00|860.2|855.2|857.7|852.7|860.2|855.2|857.5|852.5|93
1658405100000|2022-07-21 12:05:00|858.1|853.1|856.8|851.8|858.1|853.1|856.6|851.6|109
1658405400000|2022-07-21 12:10:00|856.7|851.7|860.4|849.6|860.4|851.7|855.1|849.1|104
1658405700000|2022-07-21 12:15:00|859.8|848.9|856.8|851.8|860.7|852.5|854|847.9|492
1658406000000|2022-07-21 12:20:00|856.7|851.7|857.2|852.2|858.6|853.6|855.7|850.7|319
1658406300000|2022-07-21 12:25:00|857.3|852.3|856.3|851.3|857.4|852.4|855.3|850.3|194
1658406600000|2022-07-21 12:30:00|856.5|851.5|860.9|855.9|861.1|856.1|856.3|851.3|286
1658406900000|2022-07-21 12:35:00|861|856|862.8|857.8|863.4|858.4|860.8|855.8|325
1658407200000|2022-07-21 12:40:00|862.7|857.7|866.2|861.2|866.3|861.3|862|857|408
1658407500000|2022-07-21 12:45:00|866.5|861.5|868.4|863.4|869.2|864.2|865.7|860.7|342
1658407800000|2022-07-21 12:50:00|868.3|863.3|868.8|863.8|871.3|866.3|868.2|863.2|301
1658408100000|2022-07-21 12:55:00|869|864|871.9|866.9|872.4|867.4|869|864|239
1658408400000|2022-07-21 13:00:00|872.1|867.1|870.4|865.4|874.8|869.8|870.4|865.4|380
1658408700000|2022-07-21 13:05:00|870.5|865.5|870.8|865.8|872.8|867.8|869.9|864.9|375
1658409000000|2022-07-21 13:10:00|870.9|865.9|871.2|866.2|872.4|867.4|868.4|863.4|515
1658409300000|2022-07-21 13:15:00|871.1|866.1|871.8|866.8|872.6|867.6|870.1|865.1|402
1658409600000|2022-07-21 13:20:00|871.6|866.6|866.9|861.9|872.4|867.4|866.6|861.6|314
1658409900000|2022-07-21 13:25:00|866.7|861.7|865.4|860.4|867.2|862.2|864.1|859.1|393
1658410200000|2022-07-21 13:30:00|865.3|860.3|865.7|860.7|866.5|861.5|864.2|859.2|311
1658410500000|2022-07-21 13:35:00|865.6|860.6|865.4|860.4|865.9|860.9|863.9|858.9|304
1658410800000|2022-07-21 13:40:00|865.7|860.7|863.3|858.3|866.3|861.3|863.3|858.3|281
1658411100000|2022-07-21 13:45:00|863|858|862|857|863.9|858.9|861.9|856.9|314
1658411400000|2022-07-21 13:50:00|861.8|856.8|866.4|861.4|866.6|861.6|861.6|856.6|310
1658411700000|2022-07-21 13:55:00|866.5|861.5|864.5|859.5|866.6|861.6|864.2|859.2|328
1658412000000|2022-07-21 14:00:00|864.4|859.4|865|860|866.4|861.4|864.4|859.4|269
1658412300000|2022-07-21 14:05:00|864.9|859.9|866.5|861.5|867.5|862.5|864.9|859.9|216
1658412600000|2022-07-21 14:10:00|866.4|861.4|866.9|861.9|867.8|862.8|865.5|860.5|190
1658412900000|2022-07-21 14:15:00|866.7|861.7|869.5|864.5|870.3|865.3|866.2|861.2|238
1658413200000|2022-07-21 14:20:00|869.4|864.4|866.9|861.9|870|865|866.7|861.7|281
1658413500000|2022-07-21 14:25:00|866.8|861.8|866.8|861.8|868.1|863.1|866.6|861.6|187
1658413800000|2022-07-21 14:30:00|866.6|861.6|867.9|862.9|869|864|866.4|861.4|171
1658414100000|2022-07-21 14:35:00|868|863|868.3|863.3|869.1|864.1|867.5|862.5|176
1658414400000|2022-07-21 14:40:00|868.5|863.5|868.7|863.7|869.4|864.4|867.5|862.5|165
1658414700000|2022-07-21 14:45:00|868.8|863.8|866|861|869|864|865.6|860.6|158
1658415000000|2022-07-21 14:50:00|865.9|860.9|866.2|861.2|867.2|862.2|865.4|860.4|242
1658415300000|2022-07-21 14:55:00|866.3|861.3|867.8|862.8|868.5|863.5|866.3|861.3|198
1658415600000|2022-07-21 15:00:00|867.9|862.9|870.2|865.2|870.4|865.4|867.3|862.3|156
1658415900000|2022-07-21 15:05:00|870.3|865.3|869.7|864.7|871.2|866.2|869.5|864.5|208
1658416200000|2022-07-21 15:10:00|869.8|864.8|869.4|864.4|870|865|868.5|863.5|135
1658416500000|2022-07-21 15:15:00|869.3|864.3|868.9|863.9|869.8|864.8|868.7|863.7|128
1658416800000|2022-07-21 15:20:00|869|864|867.6|862.6|869.3|864.3|867.3|862.3|147
1658417100000|2022-07-21 15:25:00|867.7|862.7|869.7|864.7|870|865|867.5|862.5|193
1658417400000|2022-07-21 15:30:00|870|865|873.1|868.1|873.7|868.7|869.6|864.6|222
1658417700000|2022-07-21 15:35:00|873.3|868.3|873.7|868.7|874.7|869.7|873.2|868.2|145
1658418000000|2022-07-21 15:40:00|873.8|868.8|875.1|870.1|875.1|870.1|873.7|868.7|144
1658418300000|2022-07-21 15:45:00|875.2|870.2|875.8|870.8|876|871|875.2|870.2|47
1658418600000|2022-07-21 15:50:00|875.7|870.7|874.5|869.5|875.7|870.7|874.1|869.1|60
1658418900000|2022-07-21 15:55:00|874.6|869.6|875.8|870.8|876.3|871.3|874.6|869.6|45
1658419200000|2022-07-21 16:00:00|875.9|870.9|876|871|877.1|872.1|875.6|870.6|96
1658419500000|2022-07-21 16:05:00|876.1|871.1|877.5|872.5|877.6|872.6|876.1|871.1|73
1658419800000|2022-07-21 16:10:00|877.6|872.6|877.2|872.2|878.1|873.1|876.9|871.9|96
1658420100000|2022-07-21 16:15:00|877.1|872.1|876.4|871.4|877.2|872.2|875.6|870.6|105
1658420400000|2022-07-21 16:20:00|876.5|871.5|877.1|872.1|877.4|872.4|875.8|870.8|84
1658420700000|2022-07-21 16:25:00|877.3|872.3|878.8|873.8|879.1|874.1|877.3|872.3|57
1658421000000|2022-07-21 16:30:00|878.7|873.7|880.4|875.4|880.4|875.4|878.7|873.7|77
1658421300000|2022-07-21 16:35:00|880.3|875.3|877.5|872.5|880.5|875.5|877.4|872.4|73
1658421600000|2022-07-21 16:40:00|877.7|872.7|877.8|872.8|878.5|873.5|876.9|871.9|75
1658421900000|2022-07-21 16:45:00|877.9|872.9|877.7|872.7|878|873|877.3|872.3|87
1658422200000|2022-07-21 16:50:00|877.8|872.8|877.9|872.9|878|873|877.5|872.5|70
1658422500000|2022-07-21 16:55:00|877.8|872.8|878.1|873.1|878.2|873.2|877.6|872.6|76
1658422800000|2022-07-21 17:00:00|878|873|876.2|871.2|878.1|873.1|875.5|870.5|155
1658423100000|2022-07-21 17:05:00|875.8|870.8|875.2|870.2|875.9|870.9|874.7|869.7|115
1658423400000|2022-07-21 17:10:00|875.4|870.4|876|871|876.2|871.2|875.3|870.3|68
1658423700000|2022-07-21 17:15:00|876.1|871.1|877.1|872.1|877.3|872.3|876|871|98
1658424000000|2022-07-21 17:20:00|877|872|877.6|872.6|878|873|877|872|74
1658424300000|2022-07-21 17:25:00|877.5|872.5|877|872|878.1|873.1|877|872|104
1658424600000|2022-07-21 17:30:00|877.1|872.1|876.4|871.4|877.4|872.4|875.9|870.9|165
1658424900000|2022-07-21 17:35:00|876.3|871.3|874.2|869.2|876.5|871.5|874.1|869.1|93
1658425200000|2022-07-21 17:40:00|874.1|869.1|874.2|869.2|874.6|869.6|873.6|868.6|80
1658425500000|2022-07-21 17:45:00|874.5|869.5|874.3|869.3|874.8|869.8|874.1|869.1|57
1658425800000|2022-07-21 17:50:00|874.2|869.2|874.1|869.1|874.2|869.2|873.6|868.6|75
1658426100000|2022-07-21 17:55:00|874.2|869.2|874.9|869.9|875.6|870.6|874.1|869.1|55
1658426400000|2022-07-21 18:00:00|875|870|875.1|870.1|875.2|870.2|874.7|869.7|92
1658426700000|2022-07-21 18:05:00|875.2|870.2|875.1|870.1|875.9|870.9|875|870|89
1658427000000|2022-07-21 18:10:00|875|870|875.9|870.9|875.9|870.9|874.8|869.8|30
1658427300000|2022-07-21 18:15:00|875.8|870.8|875.7|870.7|875.9|870.9|875.5|870.5|39
1658427600000|2022-07-21 18:20:00|875.8|870.8|875.8|870.8|875.9|870.9|875.7|870.7|79
1658427900000|2022-07-21 18:25:00|875.7|870.7|876.6|871.6|876.6|871.6|875.7|870.7|34
1658428200000|2022-07-21 18:30:00|876.7|871.7|876.2|871.2|876.8|871.8|876|871|54
1658428500000|2022-07-21 18:35:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|57
1658428800000|2022-07-21 18:40:00|876.3|871.3|875.9|870.9|876.7|871.7|875.8|870.8|64
1658429100000|2022-07-21 18:45:00|875.8|870.8|876.2|871.2|876.2|871.2|875.7|870.7|40
1658429400000|2022-07-21 18:50:00|876|871|876.2|871.2|876.3|871.3|875.9|870.9|49
1658429700000|2022-07-21 18:55:00|876.3|871.3|876.2|871.2|876.3|871.3|875.8|870.8|36
1658430000000|2022-07-21 19:00:00|876.3|871.3|876|871|876.3|871.3|875.8|870.8|62
1658430300000|2022-07-21 19:05:00|875.9|870.9|876.3|871.3|876.3|871.3|875.8|870.8|51
1658430600000|2022-07-21 19:10:00|876.2|871.2|876.3|871.3|876.5|871.5|876|871|44
1658430900000|2022-07-21 19:15:00|876.2|871.2|876.3|871.3|876.5|871.5|875.9|870.9|63
1658431200000|2022-07-21 19:20:00|876.2|871.2|877.7|872.7|877.9|872.9|876.2|871.2|88
1658431500000|2022-07-21 19:25:00|877.8|872.8|878.2|873.2|878.6|873.6|877.8|872.8|63
1658431800000|2022-07-21 19:30:00|878.3|873.3|877.8|872.8|878.3|873.3|877.7|872.7|92
1658432100000|2022-07-21 19:35:00|878|873|877.5|872.5|878.4|873.4|877.5|872.5|80
1658432400000|2022-07-21 19:40:00|877.6|872.6|878.1|873.1|878.3|873.3|877.4|872.4|64
1658432700000|2022-07-21 19:45:00|878|873|877.9|872.9|878.6|873.6|877.9|872.9|42
1658433000000|2022-07-21 19:50:00|878|873|878.7|873.7|878.9|873.9|878|873|100
1658433300000|2022-07-21 19:55:00|878.6|873.6|879.6|874.6|880.2|875.2|878.6|873.6|87
1658433600000|2022-07-21 20:00:00|879.7|874.7|879.9|874.9|880.8|875.8|879.6|874.6|62
1658433900000|2022-07-21 20:05:00|879.8|874.8|879.8|874.8|879.9|874.9|879.7|874.7|9
1658434200000|2022-07-21 20:10:00|879.7|874.7|879.7|874.7|879.9|874.9|879.4|874.4|135
1658434500000|2022-07-21 20:15:00|879.6|874.6|879.4|874.4|879.8|874.8|879.3|874.3|78
1658434800000|2022-07-21 20:20:00|879.5|874.5|879.4|874.4|879.6|874.6|879.3|874.3|41
1658435100000|2022-07-21 20:25:00|879.5|874.5|879.3|874.3|879.8|874.8|878.9|873.9|48
1658435400000|2022-07-21 20:30:00|879.1|874.1|879.2|874.2|879.3|874.3|878.9|873.9|22
1658435700000|2022-07-21 20:35:00|879.3|874.3|879.3|874.3|879.6|874.6|879.2|874.2|79
1658436000000|2022-07-21 20:40:00|879.2|874.2|879.1|874.1|879.4|874.4|879.1|874.1|14
1658436300000|2022-07-21 20:45:00|879|874|880|875|880.1|875.1|878.9|873.9|73
1658436600000|2022-07-21 20:50:00|880.1|875.1|879.9|874.9|880.1|875.1|879.4|874.4|38
1658436900000|2022-07-21 20:55:00|880|875|882.3|871.3|882.4|875.2|879.1|869.3|95
1658440800000|2022-07-21 22:00:00|881.6|871.6|878.2|873.2|881.6|875|878.2|871.2|68
1658441100000|2022-07-21 22:05:00|878.1|873.1|877.9|872.9|878.9|873.9|877.7|872.7|42
1658441400000|2022-07-21 22:10:00|877.8|872.8|877.6|872.6|878.4|873.4|877.6|872.6|47
1658441700000|2022-07-21 22:15:00|877.7|872.7|877.9|872.9|878.6|873.6|877.5|872.5|42
1658442000000|2022-07-21 22:20:00|878|873|878.2|873.2|878.9|873.9|878|873|59
1658442300000|2022-07-21 22:25:00|878.1|873.1|878.6|873.6|879|874|878.1|873.1|31
1658442600000|2022-07-21 22:30:00|878.5|873.5|878.6|873.6|879.4|874.4|878.5|873.5|45
1658442900000|2022-07-21 22:35:00|878.5|873.5|878.6|873.6|879.8|874.8|878.2|873.2|28
1658443200000|2022-07-21 22:40:00|878.5|873.5|878|873|878.9|873.9|878|873|55
1658443500000|2022-07-21 22:45:00|878.1|873.1|878.2|873.2|878.2|873.2|877.7|872.7|25
1658443800000|2022-07-21 22:50:00|878.1|873.1|877.9|872.9|878.2|873.2|877.9|872.9|23
1658444100000|2022-07-21 22:55:00|878|873|877.9|872.9|878.1|873.1|877.8|872.8|55
1658444400000|2022-07-21 23:00:00|878|873|878.3|873.3|878.7|873.7|878|873|25
1658444700000|2022-07-21 23:05:00|878.4|873.4|878.4|873.4|879.1|874.1|878|873|31
1658445000000|2022-07-21 23:10:00|878.3|873.3|878.2|873.2|879|874|878.2|873.2|15
1658445300000|2022-07-21 23:15:00|878.1|873.1|877.8|872.8|878.6|873.6|877.8|872.8|34
1658445600000|2022-07-21 23:20:00|877.7|872.7|877.5|872.5|877.8|872.8|877.4|872.4|15
1658445900000|2022-07-21 23:25:00|877.4|872.4|878|873|878|873|877.4|872.4|17
1658446200000|2022-07-21 23:30:00|877.9|872.9|877.7|872.7|878.7|873.7|877.6|872.6|108
1658446500000|2022-07-21 23:35:00|877.8|872.8|877.5|872.5|878.5|873.5|877.5|872.5|35
1658446800000|2022-07-21 23:40:00|878.2|873.2|877.9|872.9|879.1|874.1|877.5|872.5|52
1658447100000|2022-07-21 23:45:00|877.8|872.8|877.2|872.2|878.4|873.4|877.1|872.1|51
1658447400000|2022-07-21 23:50:00|877.3|872.3|875.9|870.9|877.6|872.6|875.8|870.8|69
1658447700000|2022-07-21 23:55:00|876|871|875.5|870.5|877.2|872.2|875.4|870.4|95
1658448000000|2022-07-22 00:00:00|875.6|870.6|875.7|870.7|876.2|871.2|875.2|870.2|80
1658448300000|2022-07-22 00:05:00|875.9|870.9|875.7|870.7|876.7|871.7|875.6|870.6|68
1658448600000|2022-07-22 00:10:00|875.8|870.8|876|871|876.5|871.5|875.6|870.6|110
1658448900000|2022-07-22 00:15:00|875.9|870.9|876.2|871.2|876.6|871.6|875.8|870.8|101
1658449200000|2022-07-22 00:20:00|876.3|871.3|876.7|871.7|876.7|871.7|876.3|871.3|56
1658449500000|2022-07-22 00:25:00|877.3|872.3|875.4|870.4|877.3|872.3|875.3|870.3|50
1658449800000|2022-07-22 00:30:00|875.3|870.3|875.5|870.5|875.8|870.8|875.2|870.2|77
1658450100000|2022-07-22 00:35:00|875.7|870.7|875.9|870.9|876|871|874.9|869.9|67
1658450400000|2022-07-22 00:40:00|875.7|870.7|876.1|871.1|876.3|871.3|875.4|870.4|52
1658450700000|2022-07-22 00:45:00|876|871|876.5|871.5|876.6|871.6|875.7|870.7|92
1658451000000|2022-07-22 00:50:00|876.6|871.6|877.2|872.2|877.3|872.3|876.4|871.4|46
1658451300000|2022-07-22 00:55:00|877.3|872.3|877.1|872.1|877.7|872.7|876.8|871.8|30
1658451600000|2022-07-22 01:00:00|877.2|872.2|877|872|877.5|872.5|876.6|871.6|117
1658451900000|2022-07-22 01:05:00|876.9|871.9|878.5|873.5|878.5|873.5|876.2|871.2|59
1658452200000|2022-07-22 01:10:00|878.6|873.6|878.9|873.9|878.9|873.9|878|873|52
1658452500000|2022-07-22 01:15:00|878.8|873.8|877.7|872.7|879.1|874.1|877.5|872.5|64
1658452800000|2022-07-22 01:20:00|877.6|872.6|877.6|872.6|877.9|872.9|877.5|872.5|68
1658453100000|2022-07-22 01:25:00|877.7|872.7|878.2|873.2|878.3|873.3|877.3|872.3|57
1658453400000|2022-07-22 01:30:00|878.1|873.1|878.4|873.4|879.4|874.4|878.1|873.1|93
1658453700000|2022-07-22 01:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878.1|873.1|116
1658454000000|2022-07-22 01:40:00|879.4|874.4|880.2|875.2|880.5|875.5|879.4|874.4|124
1658454300000|2022-07-22 01:45:00|880.3|875.3|878.8|873.8|880.3|875.3|878.8|873.8|116
1658454600000|2022-07-22 01:50:00|878.9|873.9|878.6|873.6|878.9|873.9|878|873|100
1658454900000|2022-07-22 01:55:00|878.7|873.7|879.4|874.4|879.6|874.6|878.2|873.2|92
1658455200000|2022-07-22 02:00:00|879.3|874.3|877.9|872.9|879.7|874.7|877.6|872.6|101
1658455500000|2022-07-22 02:05:00|878.1|873.1|878.3|873.3|878.8|873.8|877.9|872.9|79
1658455800000|2022-07-22 02:10:00|878.4|873.4|877.7|872.7|878.4|873.4|877.4|872.4|89
1658456100000|2022-07-22 02:15:00|877.6|872.6|877.4|872.4|878.3|873.3|877.4|872.4|112
1658456400000|2022-07-22 02:20:00|877.5|872.5|877.6|872.6|878.2|873.2|877.4|872.4|62
1658456700000|2022-07-22 02:25:00|877.7|872.7|879.4|874.4|879.5|874.5|877.6|872.6|92
1658457000000|2022-07-22 02:30:00|879.3|874.3|879.3|874.3|880.2|875.2|879|874|114
1658457300000|2022-07-22 02:35:00|879.2|874.2|878.2|873.2|879.4|874.4|878.1|873.1|69
1658457600000|2022-07-22 02:40:00|878.1|873.1|877.9|872.9|878.4|873.4|877.5|872.5|72
1658457900000|2022-07-22 02:45:00|877.8|872.8|877.8|872.8|877.9|872.9|877.3|872.3|53
1658458200000|2022-07-22 02:50:00|877.9|872.9|877.8|872.8|878|873|877.3|872.3|45
1658458500000|2022-07-22 02:55:00|877.9|872.9|876.6|871.6|877.9|872.9|876.5|871.5|133
1658458800000|2022-07-22 03:00:00|876.5|871.5|877.8|872.8|877.8|872.8|876.5|871.5|84
1658459100000|2022-07-22 03:05:00|877.7|872.7|878.1|873.1|878.2|873.2|877.3|872.3|26
1658459400000|2022-07-22 03:10:00|878|873|877.8|872.8|878.3|873.3|877.6|872.6|63
1658459700000|2022-07-22 03:15:00|877.9|872.9|876.9|871.9|877.9|872.9|876.8|871.8|52
1658460000000|2022-07-22 03:20:00|876.7|871.7|876.4|871.4|876.9|871.9|876|871|67
1658460300000|2022-07-22 03:25:00|876.3|871.3|876.7|871.7|876.8|871.8|876.3|871.3|78
1658460600000|2022-07-22 03:30:00|876.8|871.8|876.9|871.9|877.2|872.2|876.5|871.5|98
1658460900000|2022-07-22 03:35:00|877|872|876.4|871.4|877.1|872.1|876.2|871.2|52
1658461200000|2022-07-22 03:40:00|876.5|871.5|876.7|871.7|876.8|871.8|876.5|871.5|25
1658461500000|2022-07-22 03:45:00|876.8|871.8|876.7|871.7|877.1|872.1|876.7|871.7|63
1658461800000|2022-07-22 03:50:00|876.5|871.5|875|870|876.5|871.5|875|870|37
1658462100000|2022-07-22 03:55:00|875.1|870.1|875.1|870.1|875.4|870.4|875|870|27
1658462400000|2022-07-22 04:00:00|875.6|870.6|877.3|872.3|877.6|872.6|875.6|870.6|112
1658462700000|2022-07-22 04:05:00|877.4|872.4|877.2|872.2|877.6|872.6|877.2|872.2|15
1658463000000|2022-07-22 04:10:00|877.3|872.3|876.8|871.8|877.3|872.3|876.8|871.8|41
1658463300000|2022-07-22 04:15:00|876.9|871.9|877|872|877.2|872.2|876.4|871.4|43
1658463600000|2022-07-22 04:20:00|877.1|872.1|876.6|871.6|877.2|872.2|876.6|871.6|98
1658463900000|2022-07-22 04:25:00|876.7|871.7|876.9|871.9|877|872|876.5|871.5|107
1658464200000|2022-07-22 04:30:00|876.6|871.6|876.9|871.9|877.2|872.2|876.4|871.4|30
1658464500000|2022-07-22 04:35:00|877|872|876.9|871.9|877.4|872.4|876.9|871.9|43
1658464800000|2022-07-22 04:40:00|877|872|877.1|872.1|877.2|872.2|876.4|871.4|41
1658465100000|2022-07-22 04:45:00|876.9|871.9|877.1|872.1|877.1|872.1|876.8|871.8|12
1658465400000|2022-07-22 04:50:00|877.3|872.3|877.3|872.3|877.6|872.6|877.3|872.3|14
1658465700000|2022-07-22 04:55:00|877.2|872.2|876|871|877.3|872.3|876|871|60
1658466000000|2022-07-22 05:00:00|875.9|870.9|876.8|871.8|876.9|871.9|875.7|870.7|59
1658466300000|2022-07-22 05:05:00|876.9|871.9|877.4|872.4|877.9|872.9|876.8|871.8|73
1658466600000|2022-07-22 05:10:00|877.5|872.5|876.8|871.8|877.5|872.5|876.7|871.7|54
1658466900000|2022-07-22 05:15:00|876.6|871.6|876.2|871.2|876.8|871.8|876|871|35
1658467200000|2022-07-22 05:20:00|876.3|871.3|876.3|871.3|876.4|871.4|875.7|870.7|36
1658467500000|2022-07-22 05:25:00|876.4|871.4|876.5|871.5|876.8|871.8|876.1|871.1|30
1658467800000|2022-07-22 05:30:00|876.4|871.4|876.5|871.5|877|872|875.7|870.7|123
1658468100000|2022-07-22 05:35:00|876.4|871.4|876.5|871.5|876.6|871.6|875.9|870.9|58
1658468400000|2022-07-22 05:40:00|876.6|871.6|876.3|871.3|876.8|871.8|876.1|871.1|58
1658468700000|2022-07-22 05:45:00|876.4|871.4|875.7|870.7|876.6|871.6|875.7|870.7|80
1658469000000|2022-07-22 05:50:00|875.6|870.6|876.3|871.3|876.4|871.4|875.5|870.5|43
1658469300000|2022-07-22 05:55:00|876.2|871.2|876.6|871.6|877.3|872.3|875.9|870.9|101
1658469600000|2022-07-22 06:00:00|876.7|871.7|877.8|872.8|878.5|873.5|876.6|871.6|126
1658469900000|2022-07-22 06:05:00|878|873|877.6|872.6|878.3|873.3|877.2|872.2|85
1658470200000|2022-07-22 06:10:00|877.5|872.5|877.4|872.4|878.1|873.1|877.4|872.4|111
1658470500000|2022-07-22 06:15:00|877.3|872.3|877.5|872.5|877.8|872.8|876.9|871.9|122
1658470800000|2022-07-22 06:20:00|877.7|872.7|878.2|873.2|878.2|873.2|877.4|872.4|90
1658471100000|2022-07-22 06:25:00|878.1|873.1|879.5|874.5|879.6|874.6|877.7|872.7|106
1658471400000|2022-07-22 06:30:00|879.6|874.6|878.8|873.8|880.5|875.5|878.8|873.8|158
1658471700000|2022-07-22 06:35:00|878.9|873.9|878.4|873.4|879.2|874.2|878.3|873.3|93
1658472000000|2022-07-22 06:40:00|878.3|873.3|881.3|876.3|881.3|876.3|878.3|873.3|125
1658472300000|2022-07-22 06:45:00|881.2|876.2|881.4|876.4|881.4|876.4|880.7|875.7|102
1658472600000|2022-07-22 06:50:00|881.5|876.5|882.4|877.4|882.8|877.8|881.1|876.1|141
1658472900000|2022-07-22 06:55:00|882|877|883.3|878.3|883.3|878.3|881.8|876.8|122
1658473200000|2022-07-22 07:00:00|883.5|878.5|883.2|878.2|883.5|878.5|882.6|877.6|137
1658473500000|2022-07-22 07:05:00|883.1|878.1|884.1|879.1|884.1|879.1|882.7|877.7|117
1658473800000|2022-07-22 07:10:00|884.3|879.3|884.8|879.8|884.8|879.8|883.5|878.5|104
1658474100000|2022-07-22 07:15:00|884.7|879.7|885|880|885.5|880.5|884|879|286
1658474400000|2022-07-22 07:20:00|884.9|879.9|885.3|880.3|885.5|880.5|884.7|879.7|142
1658474700000|2022-07-22 07:25:00|885.2|880.2|885.3|880.3|886.3|881.3|885.1|880.1|73
1658475000000|2022-07-22 07:30:00|885.2|880.2|882.3|877.3|886.9|880.2|881.7|876.7|179
1658475300000|2022-07-22 07:35:00|882.4|877.4|882|877|883.3|878.3|881.3|876.3|124
1658475600000|2022-07-22 07:40:00|881.9|876.9|881.8|876.8|882.2|877.2|880.2|875.2|141
1658475900000|2022-07-22 07:45:00|881.9|876.9|882.2|877.2|883.6|878.6|881.2|876.2|127
1658476200000|2022-07-22 07:50:00|882.3|877.3|881.3|876.3|882.3|877.3|881|876|82
1658476500000|2022-07-22 07:55:00|881.2|876.2|881.4|876.4|881.7|876.7|880.6|875.6|120
1658476800000|2022-07-22 08:00:00|881.6|876.6|883.9|878.9|884.2|879.2|881.1|876.1|108
1658477100000|2022-07-22 08:05:00|884|879|883.5|878.5|884.6|879.6|883.2|878.2|115
1658477400000|2022-07-22 08:10:00|883.4|878.4|882.4|877.4|883.4|878.4|882.3|877.3|97
1658477700000|2022-07-22 08:15:00|882.6|877.6|883|878|883.1|878.1|882.5|877.5|93
1658478000000|2022-07-22 08:20:00|882.9|877.9|883.2|878.2|883.5|878.5|882.7|877.7|60
1658478300000|2022-07-22 08:25:00|883|878|883.2|878.2|883.2|878.2|882.4|877.4|97
1658478600000|2022-07-22 08:30:00|883.3|878.3|883.4|878.4|885.7|879.6|883.3|876|149
1658478900000|2022-07-22 08:35:00|883.5|878.5|882.3|877.3|884.7|879.7|882.3|877.3|107
1658479200000|2022-07-22 08:40:00|882.1|877.1|881.3|876.3|882.3|877.3|881.2|876.2|75
1658479500000|2022-07-22 08:45:00|881.4|876.4|882.6|877.6|882.8|877.8|881.4|876.4|90
1658479800000|2022-07-22 08:50:00|882.7|877.7|883.1|878.1|883.7|878.7|882.7|877.7|84
1658480100000|2022-07-22 08:55:00|883|878|883.1|878.1|883.6|878.6|882.6|877.6|51
1658480400000|2022-07-22 09:00:00|883.3|878.3|884.4|879.4|884.6|879.6|883.2|878.2|52
1658480700000|2022-07-22 09:05:00|884.5|879.5|884.9|879.9|885.1|880.1|884.3|879.3|55
1658481000000|2022-07-22 09:10:00|885|880|885|880|886.7|881.7|884.9|879.9|76
1658481300000|2022-07-22 09:15:00|884.8|879.8|884.4|879.4|885.2|880.2|884.3|879.3|31
1658481600000|2022-07-22 09:20:00|884.3|879.3|885.2|880.2|885.2|880.2|884|879|24
1658481900000|2022-07-22 09:25:00|885.3|880.3|885.4|880.4|886.4|881.4|885.1|880.1|47
1658482200000|2022-07-22 09:30:00|885.8|880.8|884.1|879.1|886.9|881.9|884|879|131
1658482500000|2022-07-22 09:35:00|884|879|884.6|879.6|884.6|879.6|883|878|63
1658482800000|2022-07-22 09:40:00|884.5|879.5|884.8|879.8|885|880|884.3|879.3|29
1658483100000|2022-07-22 09:45:00|885|880|885.2|880.2|885.2|880.2|884.4|879.4|24
1658483400000|2022-07-22 09:50:00|885.3|880.3|887|882|887.2|882.2|885.2|880.2|78
1658483700000|2022-07-22 09:55:00|886.9|881.9|886.2|881.2|887.3|882.3|886.1|881.1|71
1658484000000|2022-07-22 10:00:00|886.3|881.3|886.8|881.8|886.8|881.8|885.9|880.9|68
1658484300000|2022-07-22 10:05:00|886.7|881.7|885.6|880.6|886.8|881.8|885.2|880.2|31
1658484600000|2022-07-22 10:10:00|885.7|880.7|884.7|879.7|886.2|881.2|884.7|879.7|64
1658484900000|2022-07-22 10:15:00|884.8|879.8|883|878|884.8|879.8|881.8|876.8|80
1658485200000|2022-07-22 10:20:00|883.1|878.1|884|879|884.2|879.2|882.9|877.9|68
1658485500000|2022-07-22 10:25:00|883.9|878.9|882.9|877.9|884.4|879.4|882.8|877.8|78
1658485800000|2022-07-22 10:30:00|882.8|877.8|882.4|877.4|882.9|877.9|881.5|876.5|72
1658486100000|2022-07-22 10:35:00|882.3|877.3|882.6|877.6|882.6|877.6|882|877|53
1658486400000|2022-07-22 10:40:00|882.5|877.5|883.6|878.6|883.9|878.9|882.4|877.4|76
1658486700000|2022-07-22 10:45:00|883.4|878.4|884.9|879.9|885.6|880.6|883.4|878.4|84
1658487000000|2022-07-22 10:50:00|885|880|884.7|879.7|885.8|880.8|884.7|879.7|62
1658487300000|2022-07-22 10:55:00|884.8|879.8|885.6|880.6|886|881|884.6|879.6|115
1658487600000|2022-07-22 11:00:00|885.5|880.5|883.4|878.4|885.6|880.6|883.3|878.3|109
1658487900000|2022-07-22 11:05:00|883.5|878.5|880.4|875.4|883.5|878.5|880.2|875.2|125
1658488200000|2022-07-22 11:10:00|880.3|875.3|881.3|876.3|881.3|876.3|880.3|875.3|92
1658488500000|2022-07-22 11:15:00|881.2|876.2|880.7|875.7|881.7|876.7|879.9|874.9|77
1658488800000|2022-07-22 11:20:00|880.6|875.6|881.2|876.2|881.6|876.6|880.4|875.4|116
1658489100000|2022-07-22 11:25:00|881.1|876.1|882.5|877.5|882.9|877.9|881.1|876.1|105
1658489400000|2022-07-22 11:30:00|882.4|877.4|883.5|878.5|883.6|878.6|882|877|111
1658489700000|2022-07-22 11:35:00|883.4|878.4|883.5|878.5|884|879|882.4|877.4|144
1658490000000|2022-07-22 11:40:00|883.7|878.7|884.4|879.4|884.6|879.6|883.1|878.1|109
1658490300000|2022-07-22 11:45:00|884.2|879.2|884.5|879.5|885.3|880.3|883.8|878.8|82
1658490600000|2022-07-22 11:50:00|884.6|879.6|884.4|879.4|885|880|883.6|878.6|122
1658490900000|2022-07-22 11:55:00|884.6|879.6|883.4|878.4|885.3|880.3|883.3|878.3|106
1658491200000|2022-07-22 12:00:00|883.5|878.5|885.9|880.9|886|881|882.6|877.6|142
1658491500000|2022-07-22 12:05:00|886.1|881.1|886.4|881.4|886.9|881.9|885.5|880.5|117
1658491800000|2022-07-22 12:10:00|886.3|881.3|886.9|881.9|887.8|882.8|886.1|881.1|149
1658492100000|2022-07-22 12:15:00|887|882|890.5|885.5|891.2|886.2|887|882|184
1658492400000|2022-07-22 12:20:00|890.8|885.8|888.4|883.4|891.6|886.6|888.3|883.3|192
1658492700000|2022-07-22 12:25:00|888.5|883.5|887|882|888.6|883.6|886.7|881.7|155
1658493000000|2022-07-22 12:30:00|886.9|881.9|887.5|882.5|887.6|882.6|886.1|881.1|129
1658493300000|2022-07-22 12:35:00|887.6|882.6|887.5|882.5|888.2|883.2|887.4|882.4|89
1658493600000|2022-07-22 12:40:00|887.4|882.4|887|882|887.6|882.6|886.3|881.3|128
1658493900000|2022-07-22 12:45:00|886.9|881.9|885.9|880.9|887.1|882.1|885.1|880.1|109
1658494200000|2022-07-22 12:50:00|886|881|884.8|879.8|886.5|881.5|884.7|879.7|77
1658494500000|2022-07-22 12:55:00|884.7|879.7|883.8|878.8|884.7|879.7|883.7|878.7|106
1658494800000|2022-07-22 13:00:00|884.1|879.1|887.3|882.3|887.6|882.6|882.8|877.8|256
1658495100000|2022-07-22 13:05:00|887.4|882.4|889.2|884.2|890.1|885.1|887.3|882.3|154
1658495400000|2022-07-22 13:10:00|889.4|884.4|890.6|885.6|891.2|886.2|888.7|883.7|153
1658495700000|2022-07-22 13:15:00|890.5|885.5|889.2|884.2|890.8|885.8|889|884|147
1658496000000|2022-07-22 13:20:00|889.3|884.3|888.1|883.1|889.4|884.4|887.7|882.7|171
1658496300000|2022-07-22 13:25:00|888.2|883.2|887.7|882.7|888.5|883.5|887|882|186
1658496600000|2022-07-22 13:30:00|887.8|882.8|889.1|884.1|889.6|884.6|887.4|882.4|249
1658496900000|2022-07-22 13:35:00|889.2|884.2|890.1|885.1|891.3|886.3|888.9|883.9|178
1658497200000|2022-07-22 13:40:00|890.2|885.2|888.9|883.9|890.9|885.9|888.8|883.8|201
1658497500000|2022-07-22 13:45:00|889.9|884.9|892.7|887.7|892.9|887.9|889.1|884.1|501
1658497800000|2022-07-22 13:50:00|892.8|887.8|888.4|883.4|893|888|887|882|439
1658498100000|2022-07-22 13:55:00|887.8|882.8|887.7|882.7|888.8|883.8|885.9|880.9|408
1658498400000|2022-07-22 14:00:00|887.8|882.8|890.1|885.1|890.9|885.9|887.8|882.8|451
1658498700000|2022-07-22 14:05:00|890.2|885.2|884.8|879.8|890.6|885.6|884.3|879.3|382
1658499000000|2022-07-22 14:10:00|884.7|879.7|887.4|882.4|889.5|884.5|884.6|879.6|509
1658499300000|2022-07-22 14:15:00|887.5|882.5|885.7|880.7|887.8|882.8|885.7|880.7|409
1658499600000|2022-07-22 14:20:00|885.8|880.8|886.3|881.3|886.5|881.5|884.8|879.8|295
1658499900000|2022-07-22 14:25:00|886.2|881.2|886.7|881.7|887.2|882.2|885.2|880.2|342
1658500200000|2022-07-22 14:30:00|886.6|881.6|884.6|879.6|886.7|881.7|884|879|321
1658500500000|2022-07-22 14:35:00|884.5|879.5|882.9|877.9|885|880|882.1|877.1|203
1658500800000|2022-07-22 14:40:00|882.8|877.8|886.9|881.9|887|882|882.6|877.6|247
1658501100000|2022-07-22 14:45:00|887|882|887.1|882.1|888.7|883.7|886.5|881.5|223
1658501400000|2022-07-22 14:50:00|887.2|882.2|885.2|880.2|887.3|882.3|885|880|264
1658501700000|2022-07-22 14:55:00|885.4|880.4|884.8|879.8|886|881|883.5|878.5|226
1658502000000|2022-07-22 15:00:00|884.7|879.7|884.4|879.4|885.3|880.3|883.5|878.5|217
1658502300000|2022-07-22 15:05:00|884.5|879.5|884|879|885.2|880.2|883.3|878.3|197
1658502600000|2022-07-22 15:10:00|883.9|878.9|886.1|881.1|886.8|881.8|883.9|878.9|182
1658502900000|2022-07-22 15:15:00|886|881|886.8|881.8|887|882|885.8|880.8|180
1658503200000|2022-07-22 15:20:00|886.7|881.7|886.2|881.2|887|882|885.6|880.6|195
1658503500000|2022-07-22 15:25:00|886.1|881.1|886.4|881.4|887.2|882.2|886.1|881.1|143
1658503800000|2022-07-22 15:30:00|886.5|881.5|885.2|880.2|886.5|881.5|884.5|879.5|254
1658504100000|2022-07-22 15:35:00|885.3|880.3|884.5|879.5|885.3|880.3|884.1|879.1|141
1658504400000|2022-07-22 15:40:00|884.6|879.6|884.5|879.5|885|880|883.7|878.7|137
1658504700000|2022-07-22 15:45:00|884.4|879.4|883.7|878.7|884.9|879.9|883.6|878.6|120
1658505000000|2022-07-22 15:50:00|883.6|878.6|884.4|879.4|884.9|879.9|883.4|878.4|121
1658505300000|2022-07-22 15:55:00|884.3|879.3|884.9|879.9|885.2|880.2|884.1|879.1|150
1658505600000|2022-07-22 16:00:00|885|880|885.6|880.6|885.8|880.8|885|880|146
1658505900000|2022-07-22 16:05:00|885.5|880.5|885.1|880.1|885.5|880.5|884.2|879.2|138
1658506200000|2022-07-22 16:10:00|884.8|879.8|883.5|878.5|884.9|879.9|883.3|878.3|161
1658506500000|2022-07-22 16:15:00|883.7|878.7|884.9|879.9|885|880|883.3|878.3|172
1658506800000|2022-07-22 16:20:00|884.7|879.7|884|879|884.8|879.8|883.9|878.9|158
1658507100000|2022-07-22 16:25:00|883.8|878.8|884.2|879.2|884.6|879.6|883.6|878.6|166
1658507400000|2022-07-22 16:30:00|884.1|879.1|885.2|880.2|885.2|880.2|883.8|878.8|91
1658507700000|2022-07-22 16:35:00|885.1|880.1|885.1|880.1|885.4|880.4|884.7|879.7|144
1658508000000|2022-07-22 16:40:00|884.9|879.9|884.9|879.9|885.8|880.8|884.8|879.8|100
1658508300000|2022-07-22 16:45:00|884.5|879.5|885.1|880.1|885.3|880.3|884.5|879.5|124
1658508600000|2022-07-22 16:50:00|885|880|884.6|879.6|885.3|880.3|884.6|879.6|82
1658508900000|2022-07-22 16:55:00|884.7|879.7|884.3|879.3|885.2|880.2|884.3|879.3|86
1658509200000|2022-07-22 17:00:00|884.4|879.4|882.8|877.8|884.4|879.4|882|877|140
1658509500000|2022-07-22 17:05:00|883|878|883.3|878.3|883.5|878.5|882.6|877.6|146
1658509800000|2022-07-22 17:10:00|883.1|878.1|882.5|877.5|883.5|878.5|882.4|877.4|78
1658510100000|2022-07-22 17:15:00|882.6|877.6|882.9|877.9|883.9|878.9|882.3|877.3|97
1658510400000|2022-07-22 17:20:00|882.8|877.8|882.9|877.9|883.4|878.4|882.6|877.6|78
1658510700000|2022-07-22 17:25:00|882.8|877.8|882.5|877.5|883|878|882.1|877.1|97
1658511000000|2022-07-22 17:30:00|882.4|877.4|880.4|875.4|882.6|877.6|880.3|875.3|127
1658511300000|2022-07-22 17:35:00|880.5|875.5|880.4|875.4|880.6|875.6|879.7|874.7|116
1658511600000|2022-07-22 17:40:00|880.2|875.2|879|874|880.4|875.4|878.7|873.7|134
1658511900000|2022-07-22 17:45:00|878.6|873.6|877.9|872.9|879.6|874.6|877.8|872.8|165
1658512200000|2022-07-22 17:50:00|877.8|872.8|876.3|871.3|877.8|872.8|875.6|870.6|106
1658512500000|2022-07-22 17:55:00|876|871|876.3|871.3|877|872|876|871|128
1658512800000|2022-07-22 18:00:00|876.4|871.4|875.8|870.8|877|872|875.7|870.7|144
1658513100000|2022-07-22 18:05:00|875.7|870.7|875|870|876.1|871.1|874.8|869.8|129
1658513400000|2022-07-22 18:10:00|874.9|869.9|873.7|868.7|875|870|873.7|868.7|123
1658513700000|2022-07-22 18:15:00|873.6|868.6|875|870|875.3|870.3|873.6|868.6|161
1658514000000|2022-07-22 18:20:00|874.7|869.7|874.6|869.6|875.3|870.3|874.4|869.4|101
1658514300000|2022-07-22 18:25:00|874.5|869.5|874.8|869.8|875|870|874.2|869.2|95
1658514600000|2022-07-22 18:30:00|874.7|869.7|874.9|869.9|875.1|870.1|874.3|869.3|161
1658514900000|2022-07-22 18:35:00|875|870|877.1|872.1|877.4|872.4|874.5|869.5|128
1658515200000|2022-07-22 18:40:00|877|872|876.4|871.4|877.3|872.3|876.2|871.2|128
1658515500000|2022-07-22 18:45:00|876.3|871.3|875.9|870.9|877.1|872.1|875.4|870.4|139
1658515800000|2022-07-22 18:50:00|876|871|876.8|871.8|877.1|872.1|875.7|870.7|98
1658516100000|2022-07-22 18:55:00|876.9|871.9|876.8|871.8|877.2|872.2|876.3|871.3|138
1658516400000|2022-07-22 19:00:00|876.7|871.7|875.8|870.8|876.7|871.7|875.5|870.5|85
1658516700000|2022-07-22 19:05:00|875.7|870.7|876.1|871.1|876.4|871.4|875.6|870.6|77
1658517000000|2022-07-22 19:10:00|876|871|877.5|872.5|877.8|872.8|875.7|870.7|144
1658517300000|2022-07-22 19:15:00|877.4|872.4|877.1|872.1|877.4|872.4|876.4|871.4|87
1658517600000|2022-07-22 19:20:00|877|872|877.1|872.1|877.3|872.3|876.6|871.6|96
1658517900000|2022-07-22 19:25:00|877.2|872.2|876.8|871.8|877.4|872.4|876.7|871.7|69
1658518200000|2022-07-22 19:30:00|876.9|871.9|876.5|871.5|877.3|872.3|876.2|871.2|88
1658518500000|2022-07-22 19:35:00|876.6|871.6|877|872|877.3|872.3|876.4|871.4|99
1658518800000|2022-07-22 19:40:00|876.8|871.8|876.3|871.3|877.1|872.1|875.8|870.8|110
1658519100000|2022-07-22 19:45:00|876.1|871.1|875.7|870.7|876.4|871.4|875.3|870.3|90
1658519400000|2022-07-22 19:50:00|875.8|870.8|876.2|871.2|876.5|871.5|875.5|870.5|120
1658519700000|2022-07-22 19:55:00|876.1|871.1|877.6|872.6|877.6|872.6|876|871|63
1658520000000|2022-07-22 20:00:00|877.5|872.5|877.9|872.9|878.3|873.3|877.3|872.3|59
1658520300000|2022-07-22 20:05:00|878.1|873.1|877.5|872.5|878.1|873.1|877.3|872.3|47
1658520600000|2022-07-22 20:10:00|877.4|872.4|877.5|872.5|877.9|872.9|877.3|872.3|16
1658520900000|2022-07-22 20:15:00|877.4|872.4|877.4|872.4|877.7|872.7|877.3|872.3|23
1658521200000|2022-07-22 20:20:00|877.3|872.3|877.3|872.3|877.5|872.5|877.2|872.2|19
1658521500000|2022-07-22 20:25:00|877.4|872.4|877.8|872.8|877.9|872.9|877.4|872.4|29
1658521800000|2022-07-22 20:30:00|878|873|878.1|873.1|878.1|873.1|877.8|872.8|29
1658522100000|2022-07-22 20:35:00|878.2|873.2|878.2|873.2|878.4|873.4|878|873|34
1658522400000|2022-07-22 20:40:00|878.1|873.1|878.2|873.2|878.2|873.2|878|873|18
1658522700000|2022-07-22 20:45:00|878.3|873.3|878.3|873.3|879|874|878.3|873.3|25
1658523000000|2022-07-22 20:50:00|878.2|873.2|879|874|879.2|874.2|878.2|873.2|18
1658523300000|2022-07-22 20:55:00|878.8|873.8|882.3|871.3|882.7|874.1|877.6|871|21
1658700000000|2022-07-24 22:00:00|880.5|871.2|878|873|880.5|873.7|877.7|871.2|121
1658700300000|2022-07-24 22:05:00|878.2|873.2|877.7|872.7|879.1|874.1|877.5|872.5|103
1658700600000|2022-07-24 22:10:00|877.5|872.5|878.8|873.8|879.1|874.1|877.5|872.5|117
1658700900000|2022-07-24 22:15:00|878.7|873.7|878.3|873.3|878.7|873.7|878|873|83
1658701200000|2022-07-24 22:20:00|878.2|873.2|878|873|878.2|873.2|877.8|872.8|52
1658701500000|2022-07-24 22:25:00|877.9|872.9|877.7|872.7|878.1|873.1|877.5|872.5|44
1658701800000|2022-07-24 22:30:00|877.6|872.6|877.7|872.7|878.2|873.2|877.6|872.6|52
1658702100000|2022-07-24 22:35:00|877.8|872.8|877.4|872.4|878.3|873.3|877.3|872.3|42
1658702400000|2022-07-24 22:40:00|877.3|872.3|877.7|872.7|877.8|872.8|877.3|872.3|56
1658702700000|2022-07-24 22:45:00|877.8|872.8|877.5|872.5|877.9|872.9|877.2|872.2|47
1658703000000|2022-07-24 22:50:00|877.2|872.2|877|872|877.9|872.9|877|872|59
1658703300000|2022-07-24 22:55:00|877.1|872.1|877|872|877.3|872.3|876.6|871.6|42
1658703600000|2022-07-24 23:00:00|876.9|871.9|876.6|871.6|877.1|872.1|876|871|83
1658703900000|2022-07-24 23:05:00|876.1|871.1|876.2|871.2|876.8|871.8|875.5|870.5|38
1658704200000|2022-07-24 23:10:00|876.3|871.3|875.8|870.8|876.6|871.6|875.4|870.4|52
1658704500000|2022-07-24 23:15:00|875.9|870.9|874.9|869.9|875.9|870.9|874.4|869.4|40
1658704800000|2022-07-24 23:20:00|875.1|870.1|874.7|869.7|875.3|870.3|874.3|869.3|31
1658705100000|2022-07-24 23:25:00|874.8|869.8|874.7|869.7|875|870|874.1|869.1|73
1658705400000|2022-07-24 23:30:00|874.8|869.8|875.1|870.1|875.5|870.5|874.4|869.4|159
1658705700000|2022-07-24 23:35:00|875.3|870.3|875|870|875.7|870.7|874.9|869.9|38
1658706000000|2022-07-24 23:40:00|875.2|870.2|874.5|869.5|875.7|870.7|874.5|869.5|95
1658706300000|2022-07-24 23:45:00|874.6|869.6|875.4|870.4|875.6|870.6|874.5|869.5|45
1658706600000|2022-07-24 23:50:00|875.8|870.8|876.1|871.1|876.2|871.2|875|870|143
1658706900000|2022-07-24 23:55:00|876|871|875.5|870.5|876.3|871.3|874.5|869.5|182
1658707200000|2022-07-25 00:00:00|875.6|870.6|875.5|870.5|876.2|871.2|874.6|869.6|222
1658707500000|2022-07-25 00:05:00|875.4|870.4|873.6|868.6|875.6|870.6|873.3|868.3|106
1658707800000|2022-07-25 00:10:00|873.7|868.7|873.3|868.3|874.2|869.2|873|868|108
1658708100000|2022-07-25 00:15:00|873.2|868.2|873.2|868.2|873.8|868.8|873|868|140
1658708400000|2022-07-25 00:20:00|873.4|868.4|874.5|869.5|874.7|869.7|873.2|868.2|153
1658708700000|2022-07-25 00:25:00|874.7|869.7|874.2|869.2|875.1|870.1|874.2|869.2|84
1658709000000|2022-07-25 00:30:00|874.3|869.3|873.9|868.9|875|870|873.9|868.9|73
1658709300000|2022-07-25 00:35:00|873.8|868.8|871.1|866.1|873.8|868.8|870.1|865.1|124
1658709600000|2022-07-25 00:40:00|871.2|866.2|871.6|866.6|872|867|870.9|865.9|115
1658709900000|2022-07-25 00:45:00|871.7|866.7|872.3|867.3|872.7|867.7|871.3|866.3|87
1658710200000|2022-07-25 00:50:00|872.4|867.4|872.7|867.7|872.8|867.8|871.8|866.8|109
1658710500000|2022-07-25 00:55:00|872.8|867.8|872|867|872.8|867.8|871.7|866.7|78
1658710800000|2022-07-25 01:00:00|872.1|867.1|872.9|867.9|873.8|868.8|871.6|866.6|249
1658711100000|2022-07-25 01:05:00|872.8|867.8|873.8|868.8|874|869|872.6|867.6|163
1658711400000|2022-07-25 01:10:00|873.9|868.9|873.1|868.1|874.4|869.4|872.7|867.7|139
1658711700000|2022-07-25 01:15:00|873|868|874.7|869.7|874.8|869.8|872.7|867.7|180
1658712000000|2022-07-25 01:20:00|874.6|869.6|874.9|869.9|875.3|870.3|874.3|869.3|121
1658712300000|2022-07-25 01:25:00|874.7|869.7|874.1|869.1|874.7|869.7|873.3|868.3|78
1658712600000|2022-07-25 01:30:00|874|869|873.8|868.8|874.2|869.2|872.8|867.8|116
1658712900000|2022-07-25 01:35:00|873.7|868.7|875|870|875.4|870.4|873.4|868.4|156
1658713200000|2022-07-25 01:40:00|875.1|870.1|876.4|871.4|876.4|871.4|874.3|869.3|115
1658713500000|2022-07-25 01:45:00|876.3|871.3|875.1|870.1|876.5|871.5|875.1|870.1|111
1658713800000|2022-07-25 01:50:00|875|870|875.4|870.4|875.5|870.5|874.1|869.1|75
1658714100000|2022-07-25 01:55:00|875.5|870.5|875.5|870.5|876.2|871.2|875.2|870.2|113
1658714400000|2022-07-25 02:00:00|875.4|870.4|875.6|870.6|876|871|875.2|870.2|98
1658714700000|2022-07-25 02:05:00|875.7|870.7|875.2|870.2|876|871|874.9|869.9|88
1658715000000|2022-07-25 02:10:00|875.3|870.3|875.9|870.9|876.2|871.2|875.1|870.1|57
1658715300000|2022-07-25 02:15:00|876.2|871.2|876.6|871.6|877|872|876.2|871.2|62
1658715600000|2022-07-25 02:20:00|876.7|871.7|876.9|871.9|877.3|872.3|876.7|871.7|63
1658715900000|2022-07-25 02:25:00|876.8|871.8|877|872|877.2|872.2|876.6|871.6|76
1658716200000|2022-07-25 02:30:00|876.9|871.9|876.5|871.5|877|872|876.2|871.2|63
1658716500000|2022-07-25 02:35:00|876.4|871.4|876.4|871.4|876.6|871.6|875.8|870.8|60
1658716800000|2022-07-25 02:40:00|876.3|871.3|877.5|872.5|877.5|872.5|876|871|65
1658717100000|2022-07-25 02:45:00|877.3|872.3|877.4|872.4|877.5|872.5|876.9|871.9|88
1658717400000|2022-07-25 02:50:00|877.2|872.2|877.9|872.9|878.1|873.1|877.2|872.2|41
1658717700000|2022-07-25 02:55:00|878|873|878.3|873.3|878.4|873.4|877.9|872.9|54
1658718000000|2022-07-25 03:00:00|878.2|873.2|878|873|878.3|873.3|877.8|872.8|90
1658718300000|2022-07-25 03:05:00|877.8|872.8|878.1|873.1|878.1|873.1|877.5|872.5|72
1658718600000|2022-07-25 03:10:00|877.9|872.9|876.6|871.6|878|873|876.6|871.6|93
1658718900000|2022-07-25 03:15:00|876.5|871.5|877.1|872.1|877.2|872.2|876|871|17
1658719200000|2022-07-25 03:20:00|877.2|872.2|876.7|871.7|877.2|872.2|875.9|870.9|58
1658719500000|2022-07-25 03:25:00|876.8|871.8|877|872|877.2|872.2|876.4|871.4|61
1658719800000|2022-07-25 03:30:00|877.2|872.2|877.2|872.2|877.5|872.5|876.8|871.8|93
1658720100000|2022-07-25 03:35:00|877.3|872.3|877.9|872.9|878|873|877.3|872.3|54
1658720400000|2022-07-25 03:40:00|877.8|872.8|877.7|872.7|878|873|877.2|872.2|115
1658720700000|2022-07-25 03:45:00|877.8|872.8|878|873|878|873|877.6|872.6|51
1658721000000|2022-07-25 03:50:00|877.9|872.9|878.2|873.2|878.2|873.2|877.4|872.4|58
1658721300000|2022-07-25 03:55:00|878.1|873.1|877.9|872.9|878.1|873.1|877.5|872.5|24
1658721600000|2022-07-25 04:00:00|877.8|872.8|878.1|873.1|878.3|873.3|877.8|872.8|41
1658721900000|2022-07-25 04:05:00|878|873|878.3|873.3|878.4|873.4|878|873|29
1658722200000|2022-07-25 04:10:00|878.2|873.2|878.2|873.2|878.4|873.4|877.9|872.9|30
1658722500000|2022-07-25 04:15:00|878.3|873.3|878.4|873.4|878.6|873.6|877.9|872.9|42
1658722800000|2022-07-25 04:20:00|878.3|873.3|878.4|873.4|878.4|873.4|878|873|34
1658723100000|2022-07-25 04:25:00|878.3|873.3|878.7|873.7|878.7|873.7|878.1|873.1|250
1658723400000|2022-07-25 04:30:00|878.6|873.6|878.3|873.3|878.7|873.7|877.4|872.4|86
1658723700000|2022-07-25 04:35:00|878.2|873.2|877.8|872.8|878.3|873.3|877.8|872.8|30
1658724000000|2022-07-25 04:40:00|877.5|872.5|877.2|872.2|877.6|872.6|876.8|871.8|48
1658724300000|2022-07-25 04:45:00|877.1|872.1|877.8|872.8|877.8|872.8|877.1|872.1|72
1658724600000|2022-07-25 04:50:00|877.7|872.7|877.4|872.4|877.7|872.7|877.1|872.1|30
1658724900000|2022-07-25 04:55:00|877.3|872.3|876.8|871.8|877.5|872.5|876.7|871.7|120
1658725200000|2022-07-25 05:00:00|876.7|871.7|876.5|871.5|877|872|876.4|871.4|96
1658725500000|2022-07-25 05:05:00|876.1|871.1|876.3|871.3|877|872|876.1|871.1|116
1658725800000|2022-07-25 05:10:00|876.4|871.4|875.9|870.9|876.8|871.8|875.7|870.7|78
1658726100000|2022-07-25 05:15:00|875.8|870.8|874.7|869.7|875.9|870.9|874.4|869.4|75
1658726400000|2022-07-25 05:20:00|874.6|869.6|875.1|870.1|875.2|870.2|874.3|869.3|106
1658726700000|2022-07-25 05:25:00|875|870|874.7|869.7|875|870|874.2|869.2|92
1658727000000|2022-07-25 05:30:00|874.8|869.8|875.1|870.1|875.2|870.2|874.3|869.3|176
1658727300000|2022-07-25 05:35:00|875|870|874.3|869.3|875.4|870.4|874.2|869.2|76
1658727600000|2022-07-25 05:40:00|874.2|869.2|874.8|869.8|874.8|869.8|873.5|868.5|104
1658727900000|2022-07-25 05:45:00|874.7|869.7|875.6|870.6|876|871|874.3|869.3|77
1658728200000|2022-07-25 05:50:00|875.7|870.7|876.4|871.4|876.5|871.5|875.3|870.3|87
1658728500000|2022-07-25 05:55:00|876.3|871.3|877.2|872.2|877.7|872.7|876.3|871.3|102
1658728800000|2022-07-25 06:00:00|877.1|872.1|877.3|872.3|877.3|872.3|876.5|871.5|104
1658729100000|2022-07-25 06:05:00|877.2|872.2|879.1|874.1|879.2|874.2|877|872|134
1658729400000|2022-07-25 06:10:00|879|874|879.4|874.4|880|875|878.8|873.8|154
1658729700000|2022-07-25 06:15:00|879.5|874.5|878.6|873.6|880.2|875.2|878.5|873.5|77
1658730000000|2022-07-25 06:20:00|878.5|873.5|878.6|873.6|879|874|878.5|873.5|60
1658730300000|2022-07-25 06:25:00|878.7|873.7|878.6|873.6|878.9|873.9|878.2|873.2|17
1658730600000|2022-07-25 06:30:00|878.5|873.5|877.9|872.9|878.5|873.5|877.6|872.6|51
1658730900000|2022-07-25 06:35:00|878|873|878.3|873.3|878.4|873.4|877.6|872.6|73
1658731200000|2022-07-25 06:40:00|878.4|873.4|879|874|879|874|878|873|88
1658731500000|2022-07-25 06:45:00|879.1|874.1|879.9|874.9|880|875|879|874|105
1658731800000|2022-07-25 06:50:00|880|875|881.5|876.5|881.7|876.7|880|875|92
1658732100000|2022-07-25 06:55:00|881.6|876.6|881|876|881.8|876.8|880.3|875.3|83
1658732400000|2022-07-25 07:00:00|880.9|875.9|880.7|875.7|881.2|876.2|879.7|874.7|131
1658732700000|2022-07-25 07:05:00|880.8|875.8|880|875|881.2|876.2|879.9|874.9|107
1658733000000|2022-07-25 07:10:00|880.1|875.1|880.3|875.3|880.6|875.6|879.8|874.8|88
1658733300000|2022-07-25 07:15:00|880.2|875.2|878.8|873.8|880.6|875.6|878.6|873.6|93
1658733600000|2022-07-25 07:20:00|878.7|873.7|879.5|874.5|883.3|874.9|877.5|872.1|251
1658733900000|2022-07-25 07:25:00|879.4|874.4|879.7|874.7|879.9|874.9|878.8|873.8|136
1658734200000|2022-07-25 07:30:00|879.6|874.6|880.3|875.3|880.3|875.3|878.4|873.4|135
1658734500000|2022-07-25 07:35:00|880.2|875.2|879.9|874.9|881.3|876.3|879.4|874.4|151
1658734800000|2022-07-25 07:40:00|879.8|874.8|879.9|874.9|880.1|875.1|879|874|104
1658735100000|2022-07-25 07:45:00|879.8|874.8|879.6|874.6|880.2|875.2|879.3|874.3|68
1658735400000|2022-07-25 07:50:00|879.7|874.7|879.8|874.8|879.9|874.9|879.2|874.2|112
1658735700000|2022-07-25 07:55:00|879.9|874.9|878.9|873.9|879.9|874.9|878.9|873.9|73
1658736000000|2022-07-25 08:00:00|879.1|874.1|879.8|874.8|883.4|875|878.6|872.4|119
1658736300000|2022-07-25 08:05:00|879.7|874.7|881.4|876.4|881.7|876.7|879.3|874.3|120
1658736600000|2022-07-25 08:10:00|881.5|876.5|880.1|875.1|881.5|876.5|880|875|106
1658736900000|2022-07-25 08:15:00|880.2|875.2|880.1|875.1|880.8|875.8|880.1|875.1|93
1658737200000|2022-07-25 08:20:00|880|875|880.2|875.2|880.4|875.4|879.8|874.8|95
1658737500000|2022-07-25 08:25:00|880.1|875.1|880|875|880.5|875.5|879.7|874.7|68
1658737800000|2022-07-25 08:30:00|880.1|875.1|881.5|876.5|881.8|876.8|880|875|97
1658738100000|2022-07-25 08:35:00|881.4|876.4|883.9|878.9|884.3|879.3|881.2|876.2|155
1658738400000|2022-07-25 08:40:00|883.6|878.6|882.9|877.9|883.8|878.8|882.7|877.7|95
1658738700000|2022-07-25 08:45:00|882.6|877.6|878.4|873.4|883|878|878.4|873.4|120
1658739000000|2022-07-25 08:50:00|878.5|873.5|877.2|872.2|878.5|873.5|877.2|872.2|66
1658739300000|2022-07-25 08:55:00|877.3|872.3|876.3|871.3|877.5|872.5|876.2|871.2|82
1658739600000|2022-07-25 09:00:00|876.2|871.2|876.3|871.3|876.4|871.4|874.8|869.8|140
1658739900000|2022-07-25 09:05:00|876.2|871.2|877|872|877.8|872.8|876.1|871.1|138
1658740200000|2022-07-25 09:10:00|877.1|872.1|879|874|879|874|877.1|872.1|119
1658740500000|2022-07-25 09:15:00|879.3|874.3|881.1|876.1|881.7|876.7|878.8|873.8|89
1658740800000|2022-07-25 09:20:00|881|876|882.1|877.1|882.1|877.1|881|876|109
1658741100000|2022-07-25 09:25:00|882.2|877.2|883.2|878.2|884.3|879.3|882.2|877.2|98
1658741400000|2022-07-25 09:30:00|883.4|878.4|881.7|876.7|884|879|881.5|876.5|157
1658741700000|2022-07-25 09:35:00|881.6|876.6|882.1|877.1|882.1|877.1|880.9|875.9|111
1658742000000|2022-07-25 09:40:00|882.3|877.3|881.9|876.9|882.8|877.8|881.9|876.9|53
1658742300000|2022-07-25 09:45:00|882.1|877.1|882.3|877.3|882.7|877.7|881.9|876.9|123
1658742600000|2022-07-25 09:50:00|882.5|877.5|881.8|876.8|882.5|877.5|881.6|876.6|106
1658742900000|2022-07-25 09:55:00|881.9|876.9|883|878|883|878|881.4|876.4|91
1658743200000|2022-07-25 10:00:00|882.7|877.7|883|878|884.1|879.1|882.7|877.7|84
1658743500000|2022-07-25 10:05:00|883.1|878.1|883.3|878.3|883.3|878.3|882.6|877.6|96
1658743800000|2022-07-25 10:10:00|883.4|878.4|882.9|877.9|883.4|878.4|882.7|877.7|74
1658744100000|2022-07-25 10:15:00|883.1|878.1|883.2|878.2|883.6|878.6|883|878|75
1658744400000|2022-07-25 10:20:00|883.3|878.3|882.6|877.6|883.4|878.4|882.3|877.3|87
1658744700000|2022-07-25 10:25:00|882.5|877.5|882.7|877.7|882.8|877.8|881.9|876.9|86
1658745000000|2022-07-25 10:30:00|882.4|877.4|882.5|877.5|882.8|877.8|882.1|877.1|76
1658745300000|2022-07-25 10:35:00|882.7|877.7|883.1|878.1|883.1|878.1|882.4|877.4|57
1658745600000|2022-07-25 10:40:00|883|878|883.3|878.3|883.5|878.5|882.9|877.9|85
1658745900000|2022-07-25 10:45:00|883.2|878.2|883.5|878.5|883.5|878.5|883|878|36
1658746200000|2022-07-25 10:50:00|883.4|878.4|884.8|879.8|885.3|880.3|883.4|878.4|34
1658746500000|2022-07-25 10:55:00|884.7|879.7|884.6|879.6|884.9|879.9|884.1|879.1|108
1658746800000|2022-07-25 11:00:00|884.3|879.3|883.1|878.1|884.6|879.6|883|878|98
1658747100000|2022-07-25 11:05:00|882.9|877.9|883.7|878.7|884.2|879.2|882.9|877.9|89
1658747400000|2022-07-25 11:10:00|883.8|878.8|885.1|880.1|885.1|880.1|883.8|878.8|63
1658747700000|2022-07-25 11:15:00|885.2|880.2|885.4|880.4|885.6|880.6|885|880|67
1658748000000|2022-07-25 11:20:00|885.5|880.5|884.8|879.8|885.7|880.7|884.7|879.7|63
1658748300000|2022-07-25 11:25:00|884.9|879.9|883.7|878.7|885.6|880.6|883.7|878.7|82
1658748600000|2022-07-25 11:30:00|883.5|878.5|883|878|884.2|879.2|883|878|88
1658748900000|2022-07-25 11:35:00|882.9|877.9|882.7|877.7|883.2|878.2|882.5|877.5|80
1658749200000|2022-07-25 11:40:00|882.8|877.8|884.5|879.5|884.8|879.8|882.7|877.7|122
1658749500000|2022-07-25 11:45:00|884.6|879.6|883.5|878.5|885|880|883.3|878.3|178
1658749800000|2022-07-25 11:50:00|883.4|878.4|882|877|884|879|881.8|876.8|124
1658750100000|2022-07-25 11:55:00|882.1|877.1|880.9|875.9|882.3|877.3|880.6|875.6|74
1658750400000|2022-07-25 12:00:00|881.1|876.1|882.4|877.4|883.1|878.1|879.9|874.9|147
1658750700000|2022-07-25 12:05:00|882.5|877.5|884.5|879.5|884.9|879.9|882.4|877.4|176
1658751000000|2022-07-25 12:10:00|884.8|879.8|885.5|880.5|886.9|881.9|884.3|879.3|143
1658751300000|2022-07-25 12:15:00|885.6|880.6|885.5|880.5|885.8|880.8|884.2|879.2|91
1658751600000|2022-07-25 12:20:00|886.1|881.1|887.1|882.1|888.2|883.2|885.5|880.5|151
1658751900000|2022-07-25 12:25:00|887.2|882.2|887.3|882.3|888.6|883.6|886.9|881.9|111
1658752200000|2022-07-25 12:30:00|887.6|882.6|889.4|884.4|890|885|887.5|882.5|139
1658752500000|2022-07-25 12:35:00|889.3|884.3|888.5|883.5|889.4|884.4|887.6|882.6|95
1658752800000|2022-07-25 12:40:00|888.3|883.3|886.8|881.8|888.5|883.5|886.7|881.7|106
1658753100000|2022-07-25 12:45:00|886.6|881.6|885.2|880.2|887.2|882.2|884.9|879.9|127
1658753400000|2022-07-25 12:50:00|885.3|880.3|884.7|879.7|886.1|881.1|884.6|879.6|94
1658753700000|2022-07-25 12:55:00|884.8|879.8|884.4|879.4|884.9|879.9|883.9|878.9|112
1658754000000|2022-07-25 13:00:00|884.7|879.7|883.9|878.9|885.9|880.9|882.3|877.3|189
1658754300000|2022-07-25 13:05:00|884|879|884.1|879.1|886.2|881.2|883.7|878.7|221
1658754600000|2022-07-25 13:10:00|884|879|882.6|877.6|884.2|879.2|882.3|877.3|168
1658754900000|2022-07-25 13:15:00|882.5|877.5|884.6|879.6|885|880|882.5|877.5|98
1658755200000|2022-07-25 13:20:00|884.4|879.4|884.5|879.5|884.9|879.9|883.9|878.9|124
1658755500000|2022-07-25 13:25:00|884.6|879.6|882.9|877.9|884.7|879.7|882.9|877.9|108
1658755800000|2022-07-25 13:30:00|883|878|882.4|877.4|883.4|878.4|881.9|876.9|183
1658756100000|2022-07-25 13:35:00|882.3|877.3|880.3|875.3|882.4|877.4|880.1|875.1|337
1658756400000|2022-07-25 13:40:00|880.4|875.4|880.2|875.2|882|877|879.5|874.5|273
1658756700000|2022-07-25 13:45:00|880.1|875.1|881.2|876.2|881.4|876.4|880.1|875.1|217
1658757000000|2022-07-25 13:50:00|881.1|876.1|882.1|877.1|883|878|880.7|875.7|288
1658757300000|2022-07-25 13:55:00|881.9|876.9|879.3|874.3|882.7|877.7|879.3|874.3|250
1658757600000|2022-07-25 14:00:00|879.1|874.1|881.3|876.3|882.1|877.1|879.1|874.1|236
1658757900000|2022-07-25 14:05:00|881.2|876.2|882.7|877.7|883.6|878.6|881.1|876.1|351
1658758200000|2022-07-25 14:10:00|882.8|877.8|882|877|883|878|881.3|876.3|153
1658758500000|2022-07-25 14:15:00|881.7|876.7|880.7|875.7|882.3|877.3|880.6|875.6|211
1658758800000|2022-07-25 14:20:00|880.8|875.8|877.7|872.7|881|876|876.6|871.6|246
1658759100000|2022-07-25 14:25:00|877.9|872.9|879.4|874.4|879.5|874.5|877.6|872.6|307
1658759400000|2022-07-25 14:30:00|879.2|874.2|877.3|872.3|879.5|874.5|877.3|872.3|267
1658759700000|2022-07-25 14:35:00|877.2|872.2|876.6|871.6|877.8|872.8|876.1|871.1|199
1658760000000|2022-07-25 14:40:00|876.5|871.5|874.8|869.8|876.7|871.7|873.7|868.7|251
1658760300000|2022-07-25 14:45:00|874.9|869.9|874.3|869.3|874.9|869.9|871.9|866.9|233
1658760600000|2022-07-25 14:50:00|874.1|869.1|873.8|868.8|874.5|869.5|872.9|867.9|173
1658760900000|2022-07-25 14:55:00|873.7|868.7|873.9|868.9|874.9|869.9|872.7|867.7|181
1658761200000|2022-07-25 15:00:00|874.1|869.1|874.2|869.2|875|870|872.7|867.7|154
1658761500000|2022-07-25 15:05:00|874.3|869.3|877.9|872.9|877.9|872.9|874.1|869.1|127
1658761800000|2022-07-25 15:10:00|877.8|872.8|877.7|872.7|878.7|873.7|877.4|872.4|136
1658762100000|2022-07-25 15:15:00|877.6|872.6|877.7|872.7|877.7|872.7|876|871|110
1658762400000|2022-07-25 15:20:00|877.8|872.8|877.6|872.6|878|873|877.2|872.2|83
1658762700000|2022-07-25 15:25:00|877.7|872.7|879.7|874.7|879.8|874.8|877.7|872.7|95
1658763000000|2022-07-25 15:30:00|879.8|874.8|880.4|875.4|880.6|875.6|879.6|874.6|83
1658763300000|2022-07-25 15:35:00|880.5|875.5|880.1|875.1|881.1|876.1|879.9|874.9|87
1658763600000|2022-07-25 15:40:00|880|875|882.6|877.6|882.6|877.6|880|875|86
1658763900000|2022-07-25 15:45:00|882.5|877.5|882|877|882.8|877.8|881|876|73
1658764200000|2022-07-25 15:50:00|881.9|876.9|881.7|876.7|882|877|880.9|875.9|92
1658764500000|2022-07-25 15:55:00|881.6|876.6|880.1|875.1|881.6|876.6|879.4|874.4|120
1658764800000|2022-07-25 16:00:00|880.2|875.2|880.5|875.5|881.1|876.1|880|875|125
1658765100000|2022-07-25 16:05:00|880.7|875.7|881.9|876.9|882.2|877.2|880.7|875.7|76
1658765400000|2022-07-25 16:10:00|882|877|880.7|875.7|882.1|877.1|880.3|875.3|65
1658765700000|2022-07-25 16:15:00|880.6|875.6|882.5|877.5|882.9|877.9|880.4|875.4|101
1658766000000|2022-07-25 16:20:00|882.4|877.4|882.3|877.3|882.8|877.8|882|877|128
1658766300000|2022-07-25 16:25:00|882.2|877.2|882.9|877.9|883|878|882.2|877.2|136
1658766600000|2022-07-25 16:30:00|882.8|877.8|883.3|878.3|883.7|878.7|882.7|877.7|139
1658766900000|2022-07-25 16:35:00|883.2|878.2|883.6|878.6|884.4|879.4|883.1|878.1|70
1658767200000|2022-07-25 16:40:00|883.8|878.8|885.5|880.5|886.2|881.2|883.7|878.7|85
1658767500000|2022-07-25 16:45:00|885.8|880.8|885|880|885.9|880.9|884.9|879.9|105
1658767800000|2022-07-25 16:50:00|885.1|880.1|884.5|879.5|885.2|880.2|884.3|879.3|76
1658768100000|2022-07-25 16:55:00|884.6|879.6|884.6|879.6|884.6|879.6|884|879|106
1658768400000|2022-07-25 17:00:00|884.9|879.9|883.3|878.3|885.2|880.2|882.1|877.1|148
1658768700000|2022-07-25 17:05:00|883.4|878.4|883.4|878.4|884.1|879.1|882.9|877.9|81
1658769000000|2022-07-25 17:10:00|883.2|878.2|883.8|878.8|884.1|879.1|883.1|878.1|85
1658769300000|2022-07-25 17:15:00|883.9|878.9|883.5|878.5|884|879|883.4|878.4|78
1658769600000|2022-07-25 17:20:00|883.4|878.4|883.2|878.2|883.6|878.6|882.5|877.5|68
1658769900000|2022-07-25 17:25:00|883.4|878.4|884|879|884.1|879.1|883.4|878.4|88
1658770200000|2022-07-25 17:30:00|884.1|879.1|885.1|880.1|885.2|880.2|883.8|878.8|75
1658770500000|2022-07-25 17:35:00|885|880|885.1|880.1|885.4|880.4|884.7|879.7|55
1658770800000|2022-07-25 17:40:00|885|880|886|881|886.2|881.2|885|880|53
1658771100000|2022-07-25 17:45:00|885.7|880.7|886.1|881.1|886.1|881.1|885.6|880.6|122
1658771400000|2022-07-25 17:50:00|885.9|880.9|885.1|880.1|886|881|884.9|879.9|97
1658771700000|2022-07-25 17:55:00|885|880|885.4|880.4|885.7|880.7|885|880|84
1658772000000|2022-07-25 18:00:00|885.5|880.5|885.4|880.4|885.8|880.8|885|880|86
1658772300000|2022-07-25 18:05:00|885.3|880.3|885.4|880.4|885.7|880.7|885.1|880.1|127
1658772600000|2022-07-25 18:10:00|885.3|880.3|886.2|881.2|886.3|881.3|885.3|880.3|83
1658772900000|2022-07-25 18:15:00|886.1|881.1|885.8|880.8|886.2|881.2|885.7|880.7|112
1658773200000|2022-07-25 18:20:00|885.9|880.9|885.6|880.6|886.1|881.1|885.3|880.3|51
1658773500000|2022-07-25 18:25:00|885.5|880.5|885.6|880.6|885.8|880.8|885.4|880.4|98
1658773800000|2022-07-25 18:30:00|885.5|880.5|885.8|880.8|886|881|885.4|880.4|85
1658774100000|2022-07-25 18:35:00|885.9|880.9|886.4|881.4|886.5|881.5|885.9|880.9|42
1658774400000|2022-07-25 18:40:00|886.3|881.3|886.2|881.2|887|882|886|881|72
1658774700000|2022-07-25 18:45:00|886.1|881.1|885.2|880.2|886.1|881.1|885.2|880.2|24
1658775000000|2022-07-25 18:50:00|885.3|880.3|884.4|879.4|885.3|880.3|884.4|879.4|61
1658775300000|2022-07-25 18:55:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|82
1658775600000|2022-07-25 19:00:00|884.2|879.2|884|879|884.5|879.5|883.9|878.9|99
1658775900000|2022-07-25 19:05:00|884.1|879.1|884|879|884.3|879.3|883.4|878.4|77
1658776200000|2022-07-25 19:10:00|884.1|879.1|883.6|878.6|884.1|879.1|883.1|878.1|74
1658776500000|2022-07-25 19:15:00|883.5|878.5|883.8|878.8|884.1|879.1|883.4|878.4|35
1658776800000|2022-07-25 19:20:00|883.9|878.9|883.7|878.7|884|879|883.6|878.6|88
1658777100000|2022-07-25 19:25:00|883.8|878.8|883.9|878.9|883.9|878.9|883.7|878.7|30
1658777400000|2022-07-25 19:30:00|883.7|878.7|883.7|878.7|884|879|883.6|878.6|49
1658777700000|2022-07-25 19:35:00|883.5|878.5|883.9|878.9|884.1|879.1|883.1|878.1|35
1658778000000|2022-07-25 19:40:00|884.1|879.1|883.6|878.6|884.1|879.1|883.6|878.6|50
1658778300000|2022-07-25 19:45:00|883.7|878.7|883.5|878.5|883.9|878.9|883.3|878.3|96
1658778600000|2022-07-25 19:50:00|883.7|878.7|883.9|878.9|884|879|883.6|878.6|52
1658778900000|2022-07-25 19:55:00|884|879|884.6|879.6|884.6|879.6|883.9|878.9|63
1658779200000|2022-07-25 20:00:00|884.7|879.7|885.1|880.1|885.6|880.6|884.6|879.6|39
1658779500000|2022-07-25 20:05:00|885.2|880.2|885.2|880.2|885.3|880.3|885|880|41
1658779800000|2022-07-25 20:10:00|885.1|880.1|884.8|879.8|885.2|880.2|884.7|879.7|22
1658780100000|2022-07-25 20:15:00|884.7|879.7|884.5|879.5|885.5|880.5|884.5|879.5|22
1658780400000|2022-07-25 20:20:00|884.4|879.4|884.3|879.3|884.4|879.4|884.1|879.1|5
1658780700000|2022-07-25 20:25:00|884.2|879.2|884.1|879.1|884.3|879.3|884.1|879.1|25
1658781000000|2022-07-25 20:30:00|884.2|879.2|884.3|879.3|885.1|880.1|884.1|879.1|14
1658781300000|2022-07-25 20:35:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|78
1658781600000|2022-07-25 20:40:00|884.6|879.6|884.3|879.3|884.6|879.6|884.3|879.3|10
1658781900000|2022-07-25 20:45:00|884.4|879.4|884.9|879.9|885.7|880.7|884.3|879.3|49
1658782200000|2022-07-25 20:50:00|884.7|879.7|884.8|879.8|885.5|880.5|884.6|879.6|26
1658782500000|2022-07-25 20:55:00|884.7|879.7|886.1|875.1|886.3|879.9|883.6|875.1|42
1658786400000|2022-07-25 22:00:00|885.8|876.9|882.9|877.9|885.8|879.5|882.9|876.6|90
1658786700000|2022-07-25 22:05:00|883.5|878.5|883.2|878.2|883.7|878.7|882.9|877.9|30
1658787000000|2022-07-25 22:10:00|883.1|878.1|883.2|878.2|883.5|878.5|883.1|878.1|9
1658787300000|2022-07-25 22:15:00|883|878|882.9|877.9|884.3|879.3|882.7|877.7|40
1658787600000|2022-07-25 22:20:00|882.8|877.8|882.9|877.9|883.1|878.1|882.8|877.8|10
1658787900000|2022-07-25 22:25:00|882.8|877.8|882.7|877.7|883.5|878.5|882.7|877.7|21
1658788200000|2022-07-25 22:30:00|883.4|878.4|882.9|877.9|883.5|878.5|882.7|877.7|50
1658788500000|2022-07-25 22:35:00|883|878|883|878|883.7|878.7|882.9|877.9|63
1658788800000|2022-07-25 22:40:00|883.2|878.2|883|878|883.8|878.8|882.9|877.9|41
1658789100000|2022-07-25 22:45:00|883.8|878.8|882.9|877.9|883.8|878.8|882.8|877.8|15
1658789400000|2022-07-25 22:50:00|882.8|877.8|882.6|877.6|882.9|877.9|882.6|877.6|15
1658789700000|2022-07-25 22:55:00|882.7|877.7|883|878|883|878|882.6|877.6|16
1658790000000|2022-07-25 23:00:00|882.9|877.9|883.1|878.1|883.8|878.8|882.9|877.9|43
1658790300000|2022-07-25 23:05:00|883|878|882.8|877.8|883.5|878.5|882.8|877.8|51
1658790600000|2022-07-25 23:10:00|882.9|877.9|883|878|883.3|878.3|882.7|877.7|29
1658790900000|2022-07-25 23:15:00|882.9|877.9|883.1|878.1|883.9|878.9|882.9|877.9|47
1658791200000|2022-07-25 23:20:00|883.3|878.3|883.7|878.7|884.5|879.5|883.1|878.1|48
1658791500000|2022-07-25 23:25:00|883.8|878.8|883.8|878.8|884.1|879.1|883.7|878.7|22
1658791800000|2022-07-25 23:30:00|883.7|878.7|884.3|879.3|884.5|879.5|883.5|878.5|33
1658792100000|2022-07-25 23:35:00|884.4|879.4|883.8|878.8|884.4|879.4|883.7|878.7|18
1658792400000|2022-07-25 23:40:00|884.6|879.6|883.9|878.9|884.6|879.6|883.6|878.6|20
1658792700000|2022-07-25 23:45:00|884|879|883.8|878.8|884.7|879.7|883.4|878.4|40
1658793000000|2022-07-25 23:50:00|884|879|884.2|879.2|885|880|883.8|878.8|102
1658793300000|2022-07-25 23:55:00|884.4|879.4|883.7|878.7|885.2|880.2|883.6|878.6|52
1658793600000|2022-07-26 00:00:00|883.9|878.9|884.5|879.5|885.8|880.8|883.7|878.7|136
1658793900000|2022-07-26 00:05:00|884.6|879.6|884.9|879.9|884.9|879.9|884.3|879.3|80
1658794200000|2022-07-26 00:10:00|884.8|879.8|885.1|880.1|885.1|880.1|884.5|879.5|106
1658794500000|2022-07-26 00:15:00|885|880|886|881|886.2|881.2|884.7|879.7|57
1658794800000|2022-07-26 00:20:00|886.2|881.2|886.3|881.3|886.5|881.5|885.9|880.9|70
1658795100000|2022-07-26 00:25:00|886.2|881.2|887.1|882.1|887.1|882.1|886.2|881.2|54
1658795400000|2022-07-26 00:30:00|887.3|882.3|887.2|882.2|887.5|882.5|887|882|85
1658795700000|2022-07-26 00:35:00|887|882|886.7|881.7|887.3|882.3|886.2|881.2|42
1658796000000|2022-07-26 00:40:00|886.8|881.8|886.6|881.6|886.9|881.9|886.6|881.6|71
1658796300000|2022-07-26 00:45:00|886.4|881.4|886.8|881.8|887.3|882.3|886.3|881.3|58
1658796600000|2022-07-26 00:50:00|886.7|881.7|888.9|883.9|889.1|884.1|886.7|881.7|65
1658796900000|2022-07-26 00:55:00|889|884|889.8|884.8|890|885|889|884|58
1658797200000|2022-07-26 01:00:00|889.7|884.7|890.5|885.5|890.6|885.6|889.3|884.3|117
1658797500000|2022-07-26 01:05:00|890.7|885.7|890.6|885.6|890.8|885.8|890.2|885.2|100
1658797800000|2022-07-26 01:10:00|890.5|885.5|889.8|884.8|890.8|885.8|889.6|884.6|81
1658798100000|2022-07-26 01:15:00|889.9|884.9|893.5|888.5|894.7|889.7|889.9|884.9|140
1658798400000|2022-07-26 01:20:00|893.6|888.6|893.6|888.6|894.8|889.8|892.8|887.8|93
1658798700000|2022-07-26 01:25:00|893.8|888.8|893|888|893.9|888.9|892.1|887.1|136
1658799000000|2022-07-26 01:30:00|893.1|888.1|893.4|888.4|893.6|888.6|893|888|125
1658799300000|2022-07-26 01:35:00|893.3|888.3|893.6|888.6|894.3|889.3|893.3|888.3|91
1658799600000|2022-07-26 01:40:00|893.9|888.9|893.5|888.5|894.3|889.3|893.2|888.2|136
1658799900000|2022-07-26 01:45:00|893.6|888.6|893.6|888.6|894.3|889.3|893.1|888.1|125
1658800200000|2022-07-26 01:50:00|893.9|888.9|894.2|889.2|894.4|889.4|893.2|888.2|108
1658800500000|2022-07-26 01:55:00|894.5|889.5|894.5|889.5|895|890|894.2|889.2|85
1658800800000|2022-07-26 02:00:00|894.4|889.4|894|889|894.9|889.9|893.9|888.9|110
1658801100000|2022-07-26 02:05:00|894.1|889.1|894.1|889.1|894.9|889.9|893.9|888.9|111
1658801400000|2022-07-26 02:10:00|894|889|894.6|889.6|894.7|889.7|893.9|888.9|72
1658801700000|2022-07-26 02:15:00|894.7|889.7|892.7|887.7|894.8|889.8|892.7|887.7|64
1658802000000|2022-07-26 02:20:00|892.9|887.9|892.3|887.3|892.9|887.9|891.5|886.5|60
1658802300000|2022-07-26 02:25:00|892.5|887.5|893.4|888.4|893.6|888.6|892.5|887.5|85
1658802600000|2022-07-26 02:30:00|893.6|888.6|893.4|888.4|894|889|893|888|80
1658802900000|2022-07-26 02:35:00|893.3|888.3|893.2|888.2|894|889|893.2|888.2|53
1658803200000|2022-07-26 02:40:00|893.5|888.5|893.9|888.9|894.4|889.4|893.2|888.2|105
1658803500000|2022-07-26 02:45:00|894|889|893.8|888.8|894.6|889.6|893.5|888.5|131
1658803800000|2022-07-26 02:50:00|893.9|888.9|893.4|888.4|894.1|889.1|893.1|888.1|79
1658804100000|2022-07-26 02:55:00|893.3|888.3|892.3|887.3|893.8|888.8|892.3|887.3|100
1658804400000|2022-07-26 03:00:00|892.4|887.4|892|887|892.7|887.7|891.9|886.9|79
1658804700000|2022-07-26 03:05:00|892.2|887.2|891.8|886.8|892.5|887.5|891.6|886.6|80
1658805000000|2022-07-26 03:10:00|891.7|886.7|891.5|886.5|892.2|887.2|891.3|886.3|114
1658805300000|2022-07-26 03:15:00|891.8|886.8|891.5|886.5|892.1|887.1|891.4|886.4|94
1658805600000|2022-07-26 03:20:00|891.7|886.7|891.6|886.6|892|887|891.5|886.5|69
1658805900000|2022-07-26 03:25:00|891.9|886.9|892.1|887.1|892.3|887.3|891.6|886.6|46
1658806200000|2022-07-26 03:30:00|892|887|891.4|886.4|892.3|887.3|891.4|886.4|45
1658806500000|2022-07-26 03:35:00|891.5|886.5|890.1|885.1|891.8|886.8|889.9|884.9|104
1658806800000|2022-07-26 03:40:00|890.3|885.3|890.3|885.3|890.6|885.6|890.1|885.1|52
1658807100000|2022-07-26 03:45:00|890.4|885.4|890|885|890.5|885.5|890|885|65
1658807400000|2022-07-26 03:50:00|889.9|884.9|890.4|885.4|890.7|885.7|889.9|884.9|29
1658807700000|2022-07-26 03:55:00|890.9|885.9|890.3|885.3|891|886|890.3|885.3|42
1658808000000|2022-07-26 04:00:00|890.4|885.4|890|885|890.4|885.4|889.9|884.9|15
1658808300000|2022-07-26 04:05:00|889.9|884.9|889.4|884.4|890.3|885.3|889.4|884.4|66
1658808600000|2022-07-26 04:10:00|889.5|884.5|889.4|884.4|889.7|884.7|889.4|884.4|53
1658808900000|2022-07-26 04:15:00|889.5|884.5|889.2|884.2|890.2|885.2|889.2|884.2|66
1658809200000|2022-07-26 04:20:00|889.1|884.1|889.3|884.3|889.8|884.8|889|884|63
1658809500000|2022-07-26 04:25:00|889.8|884.8|889|884|889.8|884.8|888.5|883.5|31
1658809800000|2022-07-26 04:30:00|888.9|883.9|889.4|884.4|889.4|884.4|888.9|883.9|69
1658810100000|2022-07-26 04:35:00|889.2|884.2|888.9|883.9|889.5|884.5|888.9|883.9|18
1658810400000|2022-07-26 04:40:00|889|884|889.1|884.1|889.4|884.4|888.8|883.8|36
1658810700000|2022-07-26 04:45:00|889|884|889.3|884.3|889.5|884.5|888.9|883.9|51
1658811000000|2022-07-26 04:50:00|889.4|884.4|888.5|883.5|889.4|884.4|888.5|883.5|36
1658811300000|2022-07-26 04:55:00|888.6|883.6|887|882|889|884|886.7|881.7|64
1658811600000|2022-07-26 05:00:00|886.9|881.9|887.6|882.6|887.7|882.7|886.8|881.8|71
1658811900000|2022-07-26 05:05:00|887.9|882.9|887.9|882.9|888.8|883.8|887.5|882.5|81
1658812200000|2022-07-26 05:10:00|888.1|883.1|887.6|882.6|888.4|883.4|887.3|882.3|74
1658812500000|2022-07-26 05:15:00|887.5|882.5|887|882|887.7|882.7|886.7|881.7|43
1658812800000|2022-07-26 05:20:00|887.2|882.2|886.8|881.8|887.4|882.4|886.5|881.5|65
1658813100000|2022-07-26 05:25:00|886.9|881.9|887.1|882.1|887.8|882.8|886.9|881.9|77
1658813400000|2022-07-26 05:30:00|887.3|882.3|887.7|882.7|888.5|883.5|887.1|882.1|98
1658813700000|2022-07-26 05:35:00|887.8|882.8|887.3|882.3|888.3|883.3|887.3|882.3|79
1658814000000|2022-07-26 05:40:00|887.2|882.2|886.9|881.9|887.5|882.5|886.7|881.7|78
1658814300000|2022-07-26 05:45:00|887|882|886.3|881.3|887.3|882.3|885.9|880.9|93
1658814600000|2022-07-26 05:50:00|886.4|881.4|886.7|881.7|886.8|881.8|886.1|881.1|69
1658814900000|2022-07-26 05:55:00|886.6|881.6|886.9|881.9|886.9|881.9|885.3|880.3|95
1658815200000|2022-07-26 06:00:00|887|882|888|883|889.3|884.3|886.7|881.7|93
1658815500000|2022-07-26 06:05:00|887.9|882.9|888.4|883.4|888.8|883.8|887.4|882.4|110
1658815800000|2022-07-26 06:10:00|888.5|883.5|888.3|883.3|888.8|883.8|887.9|882.9|133
1658816100000|2022-07-26 06:15:00|888.2|883.2|886.9|881.9|888.2|883.2|886.9|881.9|65
1658816400000|2022-07-26 06:20:00|887|882|887.5|882.5|888|883|887|882|161
1658816700000|2022-07-26 06:25:00|887.6|882.6|888.3|883.3|888.6|883.6|887.3|882.3|112
1658817000000|2022-07-26 06:30:00|888.4|883.4|888.3|883.3|889.2|884.2|888|883|105
1658817300000|2022-07-26 06:35:00|888.2|883.2|889.6|884.6|889.9|884.9|888|883|74
1658817600000|2022-07-26 06:40:00|889.5|884.5|890.2|885.2|890.7|885.7|889.4|884.4|63
1658817900000|2022-07-26 06:45:00|890.4|885.4|890.8|885.8|891|886|890.4|885.4|46
1658818200000|2022-07-26 06:50:00|891|886|891.1|886.1|891.9|886.9|890.8|885.8|119
1658818500000|2022-07-26 06:55:00|891|886|890.2|885.2|891.1|886.1|889.7|884.7|118
1658818800000|2022-07-26 07:00:00|890.1|885.1|890.3|885.3|891.2|886.2|889.9|884.9|130
1658819100000|2022-07-26 07:05:00|890.2|885.2|891.2|886.2|891.3|886.3|890.2|885.2|91
1658819400000|2022-07-26 07:10:00|891.1|886.1|894.1|889.1|894.4|889.4|891.1|886.1|96
1658819700000|2022-07-26 07:15:00|894.3|889.3|894.1|889.1|894.5|889.5|893.3|888.3|103
1658820000000|2022-07-26 07:20:00|894.2|889.2|892.9|887.9|894.3|889.3|892.5|887.5|120
1658820300000|2022-07-26 07:25:00|893.1|888.1|893.2|888.2|893.7|888.7|892.9|887.9|152
1658820600000|2022-07-26 07:30:00|893.4|888.4|892.8|887.8|893.9|888.9|892.8|887.8|137
1658820900000|2022-07-26 07:35:00|892.6|887.6|893|888|893.5|888.5|892.6|887.6|123
1658821200000|2022-07-26 07:40:00|892.9|887.9|890.3|885.3|893.2|888.2|890.3|885.3|130
1658821500000|2022-07-26 07:45:00|890.4|885.4|889.6|884.6|890.5|885.5|889.2|884.2|144
1658821800000|2022-07-26 07:50:00|889.7|884.7|889.8|884.8|890.5|885.5|889.2|884.2|81
1658822100000|2022-07-26 07:55:00|889.9|884.9|889.3|884.3|890|885|889.1|884.1|81
1658822400000|2022-07-26 08:00:00|889.2|884.2|890.1|885.1|890.6|885.6|888.7|883.7|60
1658822700000|2022-07-26 08:05:00|890|885|889.9|884.9|890.6|885.6|889.8|884.8|96
1658823000000|2022-07-26 08:10:00|889.8|884.8|890.1|885.1|890.2|885.2|889.6|884.6|98
1658823300000|2022-07-26 08:15:00|890.2|885.2|891.6|886.6|891.8|886.8|890.1|885.1|69
1658823600000|2022-07-26 08:20:00|891.5|886.5|891.9|886.9|892.6|887.6|891.4|886.4|89
1658823900000|2022-07-26 08:25:00|892|887|890.1|885.1|892|887|890.1|885.1|71
1658824200000|2022-07-26 08:30:00|890|885|888.7|883.7|890.5|885.5|888.7|883.7|98
1658824500000|2022-07-26 08:35:00|888.6|883.6|887.4|882.4|888.7|883.7|887.3|882.3|97
1658824800000|2022-07-26 08:40:00|887.5|882.5|887.5|882.5|888.1|883.1|887.3|882.3|99
1658825100000|2022-07-26 08:45:00|887.7|882.7|888.3|883.3|888.8|883.8|887.2|882.2|95
1658825400000|2022-07-26 08:50:00|888.2|883.2|888.6|883.6|889.5|884.5|888.2|883.2|93
1658825700000|2022-07-26 08:55:00|888.7|883.7|889.7|884.7|889.7|884.7|888.3|883.3|129
1658826000000|2022-07-26 09:00:00|889.9|884.9|891.4|886.4|891.6|886.6|889.9|884.9|58
1658826300000|2022-07-26 09:05:00|891.5|886.5|890.1|885.1|891.5|886.5|890.1|885.1|135
1658826600000|2022-07-26 09:10:00|890.2|885.2|889.1|884.1|890.2|885.2|888.7|883.7|71
1658826900000|2022-07-26 09:15:00|889.2|884.2|888.9|883.9|889.3|884.3|888.2|883.2|52
1658827200000|2022-07-26 09:20:00|889|884|887.3|882.3|889|884|887.3|882.3|62
1658827500000|2022-07-26 09:25:00|887.1|882.1|886.7|881.7|887.4|882.4|886.5|881.5|88
1658827800000|2022-07-26 09:30:00|886.6|881.6|886.7|881.7|886.9|881.9|886|881|98
1658828100000|2022-07-26 09:35:00|886.6|881.6|886.3|881.3|886.7|881.7|886|881|82
1658828400000|2022-07-26 09:40:00|886.1|881.1|885.5|880.5|886.5|881.5|885.5|880.5|81
1658828700000|2022-07-26 09:45:00|885.6|880.6|885.5|880.5|886.1|881.1|885.3|880.3|55
1658829000000|2022-07-26 09:50:00|885.4|880.4|885.6|880.6|885.7|880.7|885|880|55
1658829300000|2022-07-26 09:55:00|885.7|880.7|884.9|879.9|885.9|880.9|884.9|879.9|59
1658829600000|2022-07-26 10:00:00|885.5|880.5|885.8|880.8|886.3|881.3|885.2|880.2|82
1658829900000|2022-07-26 10:05:00|885.9|880.9|886.3|881.3|887|882|885.5|880.5|134
1658830200000|2022-07-26 10:10:00|886.2|881.2|886|881|887.1|882.1|886|881|103
1658830500000|2022-07-26 10:15:00|885.7|880.7|882.4|877.4|885.8|880.8|882.2|877.2|126
1658830800000|2022-07-26 10:20:00|882.5|877.5|882.5|877.5|883.3|878.3|881.4|876.4|119
1658831100000|2022-07-26 10:25:00|882.4|877.4|883|878|883.3|878.3|882|877|76
1658831400000|2022-07-26 10:30:00|883.1|878.1|882.3|877.3|883.7|878.7|882.2|877.2|106
1658831700000|2022-07-26 10:35:00|882.2|877.2|882.1|877.1|882.3|877.3|880.8|875.8|119
1658832000000|2022-07-26 10:40:00|882.2|877.2|882|877|882.2|877.2|881.2|876.2|82
1658832300000|2022-07-26 10:45:00|882.1|877.1|882.3|877.3|882.8|877.8|882|877|79
1658832600000|2022-07-26 10:50:00|882.2|877.2|883.9|878.9|883.9|878.9|882.2|877.2|47
1658832900000|2022-07-26 10:55:00|883.7|878.7|883.6|878.6|884.4|879.4|882.8|877.8|68
1658833200000|2022-07-26 11:00:00|883.5|878.5|882.8|877.8|884|879|882.1|877.1|85
1658833500000|2022-07-26 11:05:00|882.9|877.9|883.4|878.4|883.4|878.4|882.4|877.4|50
1658833800000|2022-07-26 11:10:00|883.3|878.3|882.5|877.5|883.3|878.3|882.4|877.4|81
1658834100000|2022-07-26 11:15:00|882.3|877.3|881.8|876.8|882.7|877.7|881.7|876.7|66
1658834400000|2022-07-26 11:20:00|881.7|876.7|882|877|882.3|877.3|881.2|876.2|65
1658834700000|2022-07-26 11:25:00|881.9|876.9|881.6|876.6|882.3|877.3|881.6|876.6|56
1658835000000|2022-07-26 11:30:00|881.5|876.5|880.8|875.8|881.8|876.8|880.8|875.8|59
1658835300000|2022-07-26 11:35:00|880.7|875.7|880.6|875.6|881.3|876.3|880.1|875.1|65
1658835600000|2022-07-26 11:40:00|880.5|875.5|879.2|874.2|880.6|875.6|879.1|874.1|53
1658835900000|2022-07-26 11:45:00|879.1|874.1|879.7|874.7|879.7|874.7|878.9|873.9|30
1658836200000|2022-07-26 11:50:00|879.8|874.8|879.8|874.8|879.9|874.9|879.3|874.3|18
1658836500000|2022-07-26 11:55:00|879.9|874.9|880.8|875.8|881.4|876.4|879.8|874.8|67
1658836800000|2022-07-26 12:00:00|880.7|875.7|880.1|875.1|881.5|876.5|879.5|874.5|138
1658837100000|2022-07-26 12:05:00|880|875|879.9|874.9|880.7|875.7|879.2|874.2|75
1658837400000|2022-07-26 12:10:00|880|875|880.4|875.4|880.8|875.8|879.3|874.3|74
1658837700000|2022-07-26 12:15:00|880.3|875.3|878.5|873.5|880.5|875.5|878.4|873.4|81
1658838000000|2022-07-26 12:20:00|878.6|873.6|879.1|874.1|881|876|878.5|873.5|194
1658838300000|2022-07-26 12:25:00|879.3|874.3|882.9|877.9|883.1|878.1|879.2|874.2|135
1658838600000|2022-07-26 12:30:00|883.1|878.1|884|879|884.2|879.2|881.6|876.6|125
1658838900000|2022-07-26 12:35:00|884.3|879.3|882.2|877.2|884.3|879.3|882|877|118
1658839200000|2022-07-26 12:40:00|882.1|877.1|885.2|880.2|885.2|880.2|882|877|101
1658839500000|2022-07-26 12:45:00|885.1|880.1|884.3|879.3|885.9|880.9|883.7|878.7|144
1658839800000|2022-07-26 12:50:00|883.9|878.9|884.7|879.7|885.2|880.2|883.2|878.2|111
1658840100000|2022-07-26 12:55:00|884.5|879.5|884|879|885.1|880.1|883.6|878.6|95
1658840400000|2022-07-26 13:00:00|883.9|878.9|882.3|877.3|884.1|879.1|881.4|876.4|261
1658840700000|2022-07-26 13:05:00|882.4|877.4|883.3|878.3|884.6|879.6|882.3|877.3|184
1658841000000|2022-07-26 13:10:00|883.4|878.4|881.3|876.3|883.4|878.4|880.6|875.6|126
1658841300000|2022-07-26 13:15:00|881.4|876.4|880.7|875.7|881.7|876.7|879.8|874.8|165
1658841600000|2022-07-26 13:20:00|880.4|875.4|882.4|877.4|883|878|880.2|875.2|90
1658841900000|2022-07-26 13:25:00|882.5|877.5|881.7|876.7|882.5|877.5|881.3|876.3|128
1658842200000|2022-07-26 13:30:00|881.8|876.8|882.9|877.9|884.8|879.8|881.5|876.5|287
1658842500000|2022-07-26 13:35:00|883|878|884.7|879.7|885|880|882.9|877.9|221
1658842800000|2022-07-26 13:40:00|884.9|879.9|885.7|880.7|885.9|880.9|883.5|878.5|268
1658843100000|2022-07-26 13:45:00|885.9|880.9|883.4|878.4|885.9|880.9|883.4|878.4|171
1658843400000|2022-07-26 13:50:00|883.3|878.3|885.8|880.8|886.2|881.2|883.1|878.1|194
1658843700000|2022-07-26 13:55:00|885.9|880.9|884.7|879.7|886.1|881.1|884.1|879.1|163
1658844000000|2022-07-26 14:00:00|884.6|879.6|883.6|878.6|885.1|880.1|882.8|877.8|351
1658844300000|2022-07-26 14:05:00|883.4|878.4|883.2|878.2|884.3|879.3|882.7|877.7|172
1658844600000|2022-07-26 14:10:00|883.5|878.5|882.9|877.9|884.2|879.2|882.6|877.6|220
1658844900000|2022-07-26 14:15:00|883.2|878.2|883.8|878.8|883.9|878.9|882.3|877.3|171
1658845200000|2022-07-26 14:20:00|884|879|884.3|879.3|885.4|880.4|883.9|878.9|198
1658845500000|2022-07-26 14:25:00|884.2|879.2|884.1|879.1|884.3|879.3|883.2|878.2|192
1658845800000|2022-07-26 14:30:00|884|879|883.9|878.9|884.8|879.8|883.4|878.4|273
1658846100000|2022-07-26 14:35:00|883.8|878.8|883|878|884.1|879.1|882.8|877.8|140
1658846400000|2022-07-26 14:40:00|882.9|877.9|881.7|876.7|883|878|881.4|876.4|147
1658846700000|2022-07-26 14:45:00|881.8|876.8|879.7|874.7|882.2|877.2|878.9|873.9|212
1658847000000|2022-07-26 14:50:00|879.3|874.3|879.5|874.5|880.1|875.1|878.6|873.6|162
1658847300000|2022-07-26 14:55:00|879.4|874.4|879.5|874.5|879.6|874.6|878.4|873.4|137
1658847600000|2022-07-26 15:00:00|879.6|874.6|878.9|873.9|880|875|878.7|873.7|141
1658847900000|2022-07-26 15:05:00|879|874|875.9|870.9|879|874|875.6|870.6|152
1658848200000|2022-07-26 15:10:00|876|871|876.2|871.2|876.4|871.4|875.1|870.1|82
1658848500000|2022-07-26 15:15:00|876.3|871.3|876|871|876.7|871.7|875.2|870.2|77
1658848800000|2022-07-26 15:20:00|876.1|871.1|876.6|871.6|876.6|871.6|875.2|870.2|76
1658849100000|2022-07-26 15:25:00|876.4|871.4|875.8|870.8|876.4|871.4|875.8|870.8|56
1658849400000|2022-07-26 15:30:00|875.9|870.9|875.5|870.5|875.9|870.9|874.1|869.1|149
1658849700000|2022-07-26 15:35:00|875.3|870.3|875.2|870.2|876|871|874.7|869.7|111
1658850000000|2022-07-26 15:40:00|875|870|874.9|869.9|876.1|871.1|874.8|869.8|94
1658850300000|2022-07-26 15:45:00|875|870|874.7|869.7|875|870|873.9|868.9|123
1658850600000|2022-07-26 15:50:00|874.4|869.4|874.6|869.6|874.9|869.9|874.1|869.1|137
1658850900000|2022-07-26 15:55:00|874.5|869.5|874.6|869.6|875.2|870.2|874.1|869.1|75
1658851200000|2022-07-26 16:00:00|874.7|869.7|876.3|871.3|876.3|871.3|874.4|869.4|86
1658851500000|2022-07-26 16:05:00|876|871|877|872|877|872|876|871|120
1658851800000|2022-07-26 16:10:00|876.8|871.8|876.2|871.2|876.8|871.8|875.9|870.9|92
1658852100000|2022-07-26 16:15:00|876.3|871.3|876.7|871.7|876.9|871.9|876.1|871.1|103
1658852400000|2022-07-26 16:20:00|876.6|871.6|877|872|877.2|872.2|876.3|871.3|96
1658852700000|2022-07-26 16:25:00|876.9|871.9|877.9|872.9|878.1|873.1|876.4|871.4|151
1658853000000|2022-07-26 16:30:00|878|873|879.5|874.5|879.7|874.7|877.7|872.7|127
1658853300000|2022-07-26 16:35:00|879.4|874.4|879|874|879.4|874.4|878.7|873.7|61
1658853600000|2022-07-26 16:40:00|878.8|873.8|879.5|874.5|880.2|875.2|878.2|873.2|118
1658853900000|2022-07-26 16:45:00|879.4|874.4|878.4|873.4|879.4|874.4|877.8|872.8|119
1658854200000|2022-07-26 16:50:00|878.3|873.3|878.9|873.9|879.1|874.1|878|873|67
1658854500000|2022-07-26 16:55:00|878.8|873.8|878.8|873.8|879.3|874.3|878.3|873.3|67
1658854800000|2022-07-26 17:00:00|878.7|873.7|878.5|873.5|879.3|874.3|877.7|872.7|138
1658855100000|2022-07-26 17:05:00|878.6|873.6|879.6|874.6|879.7|874.7|877.8|872.8|125
1658855400000|2022-07-26 17:10:00|879.7|874.7|879.4|874.4|880.4|875.4|879.4|874.4|131
1658855700000|2022-07-26 17:15:00|879.5|874.5|880.5|875.5|880.6|875.6|878.9|873.9|67
1658856000000|2022-07-26 17:20:00|880.3|875.3|880.9|875.9|881|876|880|875|91
1658856300000|2022-07-26 17:25:00|880.7|875.7|881.1|876.1|881.3|876.3|880.1|875.1|112
1658856600000|2022-07-26 17:30:00|881|876|879.5|874.5|881.1|876.1|879.5|874.5|155
1658856900000|2022-07-26 17:35:00|879.6|874.6|879.2|874.2|879.7|874.7|879.1|874.1|74
1658857200000|2022-07-26 17:40:00|879.1|874.1|879.4|874.4|879.5|874.5|879.1|874.1|102
1658857500000|2022-07-26 17:45:00|879.5|874.5|878.5|873.5|879.5|874.5|878.2|873.2|49
1658857800000|2022-07-26 17:50:00|878.7|873.7|878.7|873.7|878.9|873.9|878.4|873.4|49
1658858100000|2022-07-26 17:55:00|878.8|873.8|878.5|873.5|878.9|873.9|878.4|873.4|110
1658858400000|2022-07-26 18:00:00|878.4|873.4|879.5|874.5|879.6|874.6|878.4|873.4|91
1658858700000|2022-07-26 18:05:00|879.4|874.4|878.7|873.7|879.5|874.5|878.5|873.5|134
1658859000000|2022-07-26 18:10:00|878.8|873.8|879|874|879.2|874.2|878.6|873.6|121
1658859300000|2022-07-26 18:15:00|879.2|874.2|878|873|879.2|874.2|877.8|872.8|60
1658859600000|2022-07-26 18:20:00|877.9|872.9|877.4|872.4|878|873|876.9|871.9|87
1658859900000|2022-07-26 18:25:00|877.5|872.5|877.2|872.2|877.7|872.7|877|872|49
1658860200000|2022-07-26 18:30:00|877.1|872.1|876.3|871.3|878|873|876.3|871.3|54
1658860500000|2022-07-26 18:35:00|876.2|871.2|875.6|870.6|876.2|871.2|875.6|870.6|112
1658860800000|2022-07-26 18:40:00|875.9|870.9|875.8|870.8|876.2|871.2|875.8|870.8|56
1658861100000|2022-07-26 18:45:00|875.7|870.7|875.3|870.3|875.8|870.8|875.3|870.3|66
1658861400000|2022-07-26 18:50:00|875.4|870.4|875.6|870.6|875.7|870.7|875|870|77
1658861700000|2022-07-26 18:55:00|875.7|870.7|875.9|870.9|876|871|875.3|870.3|44
1658862000000|2022-07-26 19:00:00|876.1|871.1|875.9|870.9|876.4|871.4|875.7|870.7|77
1658862300000|2022-07-26 19:05:00|876.1|871.1|875.3|870.3|876.2|871.2|875.3|870.3|51
1658862600000|2022-07-26 19:10:00|875.4|870.4|875.4|870.4|875.8|870.8|875.1|870.1|52
1658862900000|2022-07-26 19:15:00|875.3|870.3|875.6|870.6|875.9|870.9|875.1|870.1|38
1658863200000|2022-07-26 19:20:00|875.5|870.5|875.9|870.9|876.3|871.3|875.5|870.5|75
1658863500000|2022-07-26 19:25:00|876.1|871.1|876.1|871.1|876.1|871.1|875.6|870.6|53
1658863800000|2022-07-26 19:30:00|875.9|870.9|876|871|876.1|871.1|875.7|870.7|77
1658864100000|2022-07-26 19:35:00|875.9|870.9|876.4|871.4|876.4|871.4|875.7|870.7|76
1658864400000|2022-07-26 19:40:00|876.5|871.5|876.4|871.4|876.5|871.5|876.4|871.4|22
1658864700000|2022-07-26 19:45:00|876.5|871.5|876.2|871.2|876.6|871.6|876|871|67
1658865000000|2022-07-26 19:50:00|876.1|871.1|876.8|871.8|876.9|871.9|876.1|871.1|83
1658865300000|2022-07-26 19:55:00|876.9|871.9|876.5|871.5|876.9|871.9|876.3|871.3|67
1658865600000|2022-07-26 20:00:00|876.6|871.6|876.7|871.7|876.9|871.9|876.3|871.3|162
1658865900000|2022-07-26 20:05:00|876.6|871.6|876.8|871.8|877|872|876.5|871.5|19
1658866200000|2022-07-26 20:10:00|876.9|871.9|877.1|872.1|877.4|872.4|876.8|871.8|29
1658866500000|2022-07-26 20:15:00|877.2|872.2|878|873|878.1|873.1|877.2|872.2|39
1658866800000|2022-07-26 20:20:00|877.9|872.9|877.8|872.8|878|873|877.6|872.6|24
1658867100000|2022-07-26 20:25:00|877.7|872.7|877.7|872.7|877.8|872.8|877.5|872.5|16
1658867400000|2022-07-26 20:30:00|877.6|872.6|877.7|872.7|877.8|872.8|877.5|872.5|20
1658867700000|2022-07-26 20:35:00|877.9|872.9|878.1|873.1|878.4|873.4|877.9|872.9|29
1658868000000|2022-07-26 20:40:00|878|873|878|873|878.3|873.3|877.9|872.9|39
1658868300000|2022-07-26 20:45:00|877.9|872.9|877.7|872.7|878.4|873.4|877.7|872.7|52
1658868600000|2022-07-26 20:50:00|877.8|872.8|877.5|872.5|877.9|872.9|877.4|872.4|33
1658868900000|2022-07-26 20:55:00|877.4|872.4|880.5|869.7|880.6|872.8|877.2|869.7|81
1658872800000|2022-07-26 22:00:00|880|871.4|878|873|880|873.7|877.9|871.3|73
1658873100000|2022-07-26 22:05:00|878.2|873.2|878.7|873.7|878.9|873.9|877.9|872.9|50
1658873400000|2022-07-26 22:10:00|878.8|873.8|878.6|873.6|879.4|874.4|878.5|873.5|90
1658873700000|2022-07-26 22:15:00|878.8|873.8|878.7|873.7|879.2|874.2|878.6|873.6|38
1658874000000|2022-07-26 22:20:00|878.5|873.5|878.8|873.8|878.9|873.9|878.5|873.5|16
1658874300000|2022-07-26 22:25:00|878.9|873.9|878.8|873.8|878.9|873.9|878.8|873.8|4
1658874600000|2022-07-26 22:30:00|878.9|873.9|878.9|873.9|878.9|873.9|878.7|873.7|13
1658874900000|2022-07-26 22:35:00|878.8|873.8|878.2|873.2|879.1|874.1|878.2|873.2|24
1658875200000|2022-07-26 22:40:00|878.7|873.7|878.3|873.3|878.8|873.8|878|873|68
1658875500000|2022-07-26 22:45:00|879.2|874.2|877.9|872.9|879.2|874.2|877.9|872.9|39
1658875800000|2022-07-26 22:50:00|878.5|873.5|878.6|873.6|878.7|873.7|877.9|872.9|66
1658876100000|2022-07-26 22:55:00|878.7|873.7|878.9|873.9|879.5|874.5|878.6|873.6|48
1658876400000|2022-07-26 23:00:00|879|874|879|874|880.1|875.1|879|874|70
1658876700000|2022-07-26 23:05:00|878.9|873.9|879.2|874.2|879.4|874.4|878.6|873.6|21
1658877000000|2022-07-26 23:10:00|879.4|874.4|879.3|874.3|879.6|874.6|879|874|27
1658877300000|2022-07-26 23:15:00|879.6|874.6|879|874|879.8|874.8|879|874|50
1658877600000|2022-07-26 23:20:00|878.9|873.9|878.8|873.8|879.7|874.7|878.8|873.8|32
1658877900000|2022-07-26 23:25:00|878.9|873.9|879.3|874.3|879.3|874.3|878.8|873.8|19
1658878200000|2022-07-26 23:30:00|879.2|874.2|878.9|873.9|880.2|875.2|878.7|873.7|37
1658878500000|2022-07-26 23:35:00|879|874|878.7|873.7|879.2|874.2|878.7|873.7|32
1658878800000|2022-07-26 23:40:00|879|874|878.7|873.7|879.4|874.4|878.6|873.6|16
1658879100000|2022-07-26 23:45:00|879.4|874.4|880.6|875.6|880.9|875.9|878.9|873.9|65
1658879400000|2022-07-26 23:50:00|880.7|875.7|880.6|875.6|880.9|875.9|880.3|875.3|35
1658879700000|2022-07-26 23:55:00|880.7|875.7|879.9|874.9|880.9|875.9|879.9|874.9|47
1658880000000|2022-07-27 00:00:00|880|875|880.3|875.3|880.9|875.9|879.9|874.9|119
1658880300000|2022-07-27 00:05:00|880.5|875.5|880.7|875.7|880.9|875.9|880.2|875.2|48
1658880600000|2022-07-27 00:10:00|880.8|875.8|881.7|876.7|881.8|876.8|880.8|875.8|56
1658880900000|2022-07-27 00:15:00|881.8|876.8|882|877|882.4|877.4|881.6|876.6|97
1658881200000|2022-07-27 00:20:00|881.9|876.9|881.8|876.8|882.2|877.2|881.7|876.7|40
1658881500000|2022-07-27 00:25:00|881.7|876.7|881.3|876.3|881.9|876.9|881.3|876.3|54
1658881800000|2022-07-27 00:30:00|881.2|876.2|881.2|876.2|881.2|876.2|880.8|875.8|69
1658882100000|2022-07-27 00:35:00|881.4|876.4|881.5|876.5|881.5|876.5|881.2|876.2|20
1658882400000|2022-07-27 00:40:00|881.4|876.4|881.6|876.6|881.9|876.9|880.8|875.8|78
1658882700000|2022-07-27 00:45:00|881.8|876.8|881.5|876.5|882|877|881.3|876.3|111
1658883000000|2022-07-27 00:50:00|881.6|876.6|880.8|875.8|882.7|877.7|880.7|875.7|87
1658883300000|2022-07-27 00:55:00|880.9|875.9|881.1|876.1|881.7|876.7|880.8|875.8|119
1658883600000|2022-07-27 01:00:00|881|876|880.9|875.9|882|877|880.1|875.1|129
1658883900000|2022-07-27 01:05:00|880.8|875.8|880.3|875.3|881.2|876.2|880.3|875.3|58
1658884200000|2022-07-27 01:10:00|880.4|875.4|879.6|874.6|880.6|875.6|879.5|874.5|106
1658884500000|2022-07-27 01:15:00|879.7|874.7|878.5|873.5|880|875|878.3|873.3|96
1658884800000|2022-07-27 01:20:00|878.6|873.6|878.6|873.6|879|874|878.3|873.3|101
1658885100000|2022-07-27 01:25:00|878.7|873.7|878.3|873.3|879|874|878.2|873.2|55
1658885400000|2022-07-27 01:30:00|878.5|873.5|878.8|873.8|879|874|877.6|872.6|219
1658885700000|2022-07-27 01:35:00|878.7|873.7|878.1|873.1|879.3|874.3|877.9|872.9|119
1658886000000|2022-07-27 01:40:00|878.2|873.2|876.9|871.9|878.2|873.2|876.9|871.9|104
1658886300000|2022-07-27 01:45:00|877.1|872.1|878.3|873.3|878.3|873.3|876.9|871.9|126
1658886600000|2022-07-27 01:50:00|878.2|873.2|877.8|872.8|878.3|873.3|877.3|872.3|108
1658886900000|2022-07-27 01:55:00|877.7|872.7|877.7|872.7|878.1|873.1|877.3|872.3|84
1658887200000|2022-07-27 02:00:00|877.8|872.8|877.4|872.4|878.4|873.4|877|872|111
1658887500000|2022-07-27 02:05:00|877.3|872.3|876.9|871.9|877.4|872.4|876.5|871.5|61
1658887800000|2022-07-27 02:10:00|876.8|871.8|876.3|871.3|877|872|876.1|871.1|72
1658888100000|2022-07-27 02:15:00|876.2|871.2|875.5|870.5|876.2|871.2|875.5|870.5|45
1658888400000|2022-07-27 02:20:00|875.4|870.4|876.3|871.3|876.5|871.5|875.3|870.3|78
1658888700000|2022-07-27 02:25:00|876.4|871.4|876.4|871.4|876.7|871.7|876.1|871.1|49
1658889000000|2022-07-27 02:30:00|876.3|871.3|876.4|871.4|876.8|871.8|875.9|870.9|102
1658889300000|2022-07-27 02:35:00|876.2|871.2|877.1|872.1|877.5|872.5|876.2|871.2|52
1658889600000|2022-07-27 02:40:00|877|872|877.2|872.2|877.5|872.5|877|872|27
1658889900000|2022-07-27 02:45:00|877.3|872.3|877|872|877.8|872.8|877|872|74
1658890200000|2022-07-27 02:50:00|877.1|872.1|877.4|872.4|877.4|872.4|876.7|871.7|48
1658890500000|2022-07-27 02:55:00|877.3|872.3|877.3|872.3|877.8|872.8|876.8|871.8|147
1658890800000|2022-07-27 03:00:00|877.2|872.2|877.7|872.7|877.9|872.9|877.1|872.1|70
1658891100000|2022-07-27 03:05:00|877.8|872.8|877.4|872.4|878.2|873.2|877.3|872.3|69
1658891400000|2022-07-27 03:10:00|877.3|872.3|877.8|872.8|878.1|873.1|877.3|872.3|96
1658891700000|2022-07-27 03:15:00|877.9|872.9|877.5|872.5|877.9|872.9|877.3|872.3|68
1658892000000|2022-07-27 03:20:00|877.8|872.8|878|873|878|873|877.5|872.5|55
1658892300000|2022-07-27 03:25:00|877.9|872.9|878.5|873.5|878.5|873.5|877.8|872.8|88
1658892600000|2022-07-27 03:30:00|878.4|873.4|878.3|873.3|878.5|873.5|877.9|872.9|54
1658892900000|2022-07-27 03:35:00|878.4|873.4|878.2|873.2|878.4|873.4|877.9|872.9|52
1658893200000|2022-07-27 03:40:00|878.1|873.1|878.2|873.2|878.5|873.5|877.9|872.9|70
1658893500000|2022-07-27 03:45:00|878.3|873.3|877.9|872.9|878.7|873.7|877.9|872.9|52
1658893800000|2022-07-27 03:50:00|878|873|877.5|872.5|878.2|873.2|877.5|872.5|44
1658894100000|2022-07-27 03:55:00|877.6|872.6|877.5|872.5|877.9|872.9|877.5|872.5|43
1658894400000|2022-07-27 04:00:00|877.6|872.6|877.2|872.2|877.6|872.6|877.1|872.1|20
1658894700000|2022-07-27 04:05:00|877.1|872.1|877.1|872.1|877.1|872.1|876.9|871.9|41
1658895000000|2022-07-27 04:10:00|877.3|872.3|876.7|871.7|877.4|872.4|876.7|871.7|34
1658895300000|2022-07-27 04:15:00|876.9|871.9|877.9|872.9|878|873|876.9|871.9|28
1658895600000|2022-07-27 04:20:00|878|873|877.5|872.5|878|873|877.5|872.5|19
1658895900000|2022-07-27 04:25:00|877.4|872.4|877.5|872.5|877.5|872.5|877|872|18
1658896200000|2022-07-27 04:30:00|877.4|872.4|877.1|872.1|877.5|872.5|876.7|871.7|39
1658896500000|2022-07-27 04:35:00|877|872|877.7|872.7|877.7|872.7|877|872|47
1658896800000|2022-07-27 04:40:00|877.6|872.6|877.1|872.1|877.8|872.8|877.1|872.1|49
1658897100000|2022-07-27 04:45:00|877.2|872.2|876.8|871.8|877.5|872.5|875.9|870.9|78
1658897400000|2022-07-27 04:50:00|876.9|871.9|876.8|871.8|877|872|876.4|871.4|46
1658897700000|2022-07-27 04:55:00|876.7|871.7|876.5|871.5|876.8|871.8|876.4|871.4|55
1658898000000|2022-07-27 05:00:00|876.6|871.6|877.9|872.9|877.9|872.9|876.3|871.3|41
1658898300000|2022-07-27 05:05:00|877.8|872.8|877.1|872.1|877.8|872.8|876.8|871.8|48
1658898600000|2022-07-27 05:10:00|877.2|872.2|877.1|872.1|877.5|872.5|876.8|871.8|79
1658898900000|2022-07-27 05:15:00|877.2|872.2|877.8|872.8|878.1|873.1|877.1|872.1|32
1658899200000|2022-07-27 05:20:00|877.7|872.7|877.5|872.5|878|873|877.1|872.1|51
1658899500000|2022-07-27 05:25:00|877.6|872.6|878.2|873.2|878.2|873.2|877.3|872.3|50
1658899800000|2022-07-27 05:30:00|878.4|873.4|879.3|874.3|879.5|874.5|878.4|873.4|121
1658900100000|2022-07-27 05:35:00|879.2|874.2|879.5|874.5|879.7|874.7|879.1|874.1|62
1658900400000|2022-07-27 05:40:00|879.4|874.4|880.3|875.3|880.6|875.6|878.8|873.8|95
1658900700000|2022-07-27 05:45:00|880.4|875.4|879.8|874.8|880.5|875.5|879.3|874.3|80
1658901000000|2022-07-27 05:50:00|879.9|874.9|879.2|874.2|880.2|875.2|879.1|874.1|51
1658901300000|2022-07-27 05:55:00|879.4|874.4|880.1|875.1|880.2|875.2|879.1|874.1|90
1658901600000|2022-07-27 06:00:00|880|875|881|876|881.9|876.9|879.5|874.5|151
1658901900000|2022-07-27 06:05:00|881.1|876.1|880.9|875.9|881.7|876.7|880.7|875.7|101
1658902200000|2022-07-27 06:10:00|880.8|875.8|879.6|874.6|881.3|876.3|879.5|874.5|68
1658902500000|2022-07-27 06:15:00|879.7|874.7|878.8|873.8|879.8|874.8|878.5|873.5|107
1658902800000|2022-07-27 06:20:00|878.7|873.7|879|874|879.5|874.5|878.7|873.7|100
1658903100000|2022-07-27 06:25:00|878.8|873.8|878.6|873.6|879.4|874.4|878.5|873.5|58
1658903400000|2022-07-27 06:30:00|878.5|873.5|878.6|873.6|879|874|877.9|872.9|110
1658903700000|2022-07-27 06:35:00|878.7|873.7|878.6|873.6|879.2|874.2|878.4|873.4|45
1658904000000|2022-07-27 06:40:00|878.7|873.7|879|874|879.1|874.1|878.5|873.5|81
1658904300000|2022-07-27 06:45:00|879.1|874.1|878.4|873.4|879.4|874.4|878.4|873.4|73
1658904600000|2022-07-27 06:50:00|878.5|873.5|878.9|873.9|879.2|874.2|878.1|873.1|66
1658904900000|2022-07-27 06:55:00|878.8|873.8|878.5|873.5|879.1|874.1|878|873|86
1658905200000|2022-07-27 07:00:00|878.4|873.4|880.2|875.2|880.5|875.5|878.4|873.4|123
1658905500000|2022-07-27 07:05:00|880.1|875.1|880.9|875.9|881.5|876.5|880.1|875.1|102
1658905800000|2022-07-27 07:10:00|880.8|875.8|879.7|874.7|880.8|875.8|879.6|874.6|76
1658906100000|2022-07-27 07:15:00|879.2|874.2|880|875|880.1|875.1|878.2|873.2|116
1658906400000|2022-07-27 07:20:00|879.9|874.9|879.7|874.7|880|875|879.1|874.1|88
1658906700000|2022-07-27 07:25:00|879.8|874.8|880.5|875.5|880.7|875.7|879.8|874.8|80
1658907000000|2022-07-27 07:30:00|880.6|875.6|880.8|875.8|880.9|875.9|880|875|57
1658907300000|2022-07-27 07:35:00|880.7|875.7|881|876|881.9|876.9|880.7|875.7|88
1658907600000|2022-07-27 07:40:00|881.1|876.1|880.1|875.1|881.2|876.2|880.1|875.1|77
1658907900000|2022-07-27 07:45:00|880|875|881.2|876.2|881.2|876.2|879.8|874.8|74
1658908200000|2022-07-27 07:50:00|881.3|876.3|880.9|875.9|881.9|876.9|880.7|875.7|125
1658908500000|2022-07-27 07:55:00|880.8|875.8|880.6|875.6|881.7|876.7|880.4|875.4|99
1658908800000|2022-07-27 08:00:00|880.8|875.8|882|877|882.6|877.6|880.6|875.6|106
1658909100000|2022-07-27 08:05:00|881.8|876.8|882.5|877.5|883.3|878.3|881.7|876.7|115
1658909400000|2022-07-27 08:10:00|882.6|877.6|883.5|878.5|883.6|878.6|882.2|877.2|103
1658909700000|2022-07-27 08:15:00|883.4|878.4|884.1|879.1|884.2|879.2|882.8|877.8|72
1658910000000|2022-07-27 08:20:00|884.2|879.2|883.8|878.8|885|880|883.5|878.5|97
1658910300000|2022-07-27 08:25:00|883.7|878.7|883.1|878.1|884.1|879.1|882.6|877.6|125
1658910600000|2022-07-27 08:30:00|883|878|883.1|878.1|883.3|878.3|882.7|877.7|70
1658910900000|2022-07-27 08:35:00|882.9|877.9|882.8|877.8|883.5|878.5|882.6|877.6|93
1658911200000|2022-07-27 08:40:00|883|878|882.6|877.6|883|878|882.5|877.5|87
1658911500000|2022-07-27 08:45:00|882.7|877.7|882.7|877.7|882.8|877.8|881.9|876.9|78
1658911800000|2022-07-27 08:50:00|882.6|877.6|882.4|877.4|882.8|877.8|882.2|877.2|85
1658912100000|2022-07-27 08:55:00|882.5|877.5|881.5|876.5|882.8|877.8|881.5|876.5|65
1658912400000|2022-07-27 09:00:00|881.4|876.4|882.3|877.3|882.3|877.3|881.1|876.1|81
1658912700000|2022-07-27 09:05:00|882.4|877.4|882.1|877.1|882.6|877.6|881.4|876.4|73
1658913000000|2022-07-27 09:10:00|882.3|877.3|882.5|877.5|882.6|877.6|881.9|876.9|64
1658913300000|2022-07-27 09:15:00|882.4|877.4|882.3|877.3|882.6|877.6|882.2|877.2|56
1658913600000|2022-07-27 09:20:00|882.2|877.2|882.3|877.3|882.5|877.5|882.2|877.2|33
1658913900000|2022-07-27 09:25:00|882.4|877.4|881.8|876.8|882.7|877.7|881.6|876.6|70
1658914200000|2022-07-27 09:30:00|881.9|876.9|881.2|876.2|882.1|877.1|881.2|876.2|81
1658914500000|2022-07-27 09:35:00|881.3|876.3|881.8|876.8|881.9|876.9|881.3|876.3|104
1658914800000|2022-07-27 09:40:00|881.9|876.9|882|877|882.1|877.1|881.7|876.7|23
1658915100000|2022-07-27 09:45:00|882.1|877.1|881.9|876.9|882.1|877.1|881.7|876.7|38
1658915400000|2022-07-27 09:50:00|882|877|881.4|876.4|882.5|877.5|881.1|876.1|68
1658915700000|2022-07-27 09:55:00|881.5|876.5|881.9|876.9|881.9|876.9|881.1|876.1|66
1658916000000|2022-07-27 10:00:00|882.2|877.2|882.1|877.1|882.4|877.4|881.4|876.4|72
1658916300000|2022-07-27 10:05:00|882.2|877.2|883.3|878.3|883.5|878.5|882|877|62
1658916600000|2022-07-27 10:10:00|883.2|878.2|882.7|877.7|883.4|878.4|882.5|877.5|38
1658916900000|2022-07-27 10:15:00|882.8|877.8|883.6|878.6|883.9|878.9|882.8|877.8|88
1658917200000|2022-07-27 10:20:00|883.5|878.5|883|878|883.7|878.7|882.8|877.8|82
1658917500000|2022-07-27 10:25:00|883.1|878.1|884|879|884.3|879.3|882.9|877.9|61
1658917800000|2022-07-27 10:30:00|883.9|878.9|884|879|884.4|879.4|883.7|878.7|35
1658918100000|2022-07-27 10:35:00|884.1|879.1|883.9|878.9|884.4|879.4|883.8|878.8|49
1658918400000|2022-07-27 10:40:00|884|879|885.9|880.9|886.1|881.1|883.9|878.9|62
1658918700000|2022-07-27 10:45:00|885.5|880.5|885.3|880.3|885.8|880.8|885.2|880.2|28
1658919000000|2022-07-27 10:50:00|885.5|880.5|885.3|880.3|886.3|881.3|885.3|880.3|53
1658919300000|2022-07-27 10:55:00|885.4|880.4|884.5|879.5|885.5|880.5|884.3|879.3|52
1658919600000|2022-07-27 11:00:00|884.6|879.6|885|880|885.8|880.8|884.5|879.5|74
1658919900000|2022-07-27 11:05:00|885.1|880.1|885.5|880.5|885.9|880.9|885.1|880.1|71
1658920200000|2022-07-27 11:10:00|885.4|880.4|885.5|880.5|885.8|880.8|884.9|879.9|65
1658920500000|2022-07-27 11:15:00|885.6|880.6|884.5|879.5|885.6|880.6|884.4|879.4|57
1658920800000|2022-07-27 11:20:00|884.7|879.7|884.8|879.8|885.1|880.1|884.6|879.6|69
1658921100000|2022-07-27 11:25:00|885|880|884.7|879.7|885.1|880.1|884.6|879.6|73
1658921400000|2022-07-27 11:30:00|884.8|879.8|885.5|880.5|885.5|880.5|884.8|879.8|121
1658921700000|2022-07-27 11:35:00|885.6|880.6|885.2|880.2|886|881|885.1|880.1|53
1658922000000|2022-07-27 11:40:00|885.3|880.3|885.4|880.4|885.9|880.9|885.1|880.1|72
1658922300000|2022-07-27 11:45:00|885.3|880.3|884.8|879.8|885.4|880.4|884.6|879.6|47
1658922600000|2022-07-27 11:50:00|885.1|880.1|883.5|878.5|885.2|880.2|883.5|878.5|54
1658922900000|2022-07-27 11:55:00|883.6|878.6|883.4|878.4|884|879|883.1|878.1|82
1658923200000|2022-07-27 12:00:00|883.5|878.5|883.6|878.6|883.9|878.9|883|878|78
1658923500000|2022-07-27 12:05:00|883.7|878.7|883.9|878.9|884.2|879.2|883.3|878.3|98
1658923800000|2022-07-27 12:10:00|883.8|878.8|885.8|880.8|886.5|881.5|883.5|878.5|92
1658924100000|2022-07-27 12:15:00|885.9|880.9|886.4|881.4|886.4|881.4|884.9|879.9|96
1658924400000|2022-07-27 12:20:00|886.8|881.8|886.6|881.6|888.5|883.5|886.1|881.1|175
1658924700000|2022-07-27 12:25:00|886.7|881.7|886.2|881.2|887.5|882.5|885.8|880.8|97
1658925000000|2022-07-27 12:30:00|886|881|886.6|881.6|886.8|881.8|884.4|879.4|179
1658925300000|2022-07-27 12:35:00|886.7|881.7|887.3|882.3|887.6|882.6|886.2|881.2|125
1658925600000|2022-07-27 12:40:00|887.4|882.4|886.6|881.6|887.7|882.7|885.9|880.9|152
1658925900000|2022-07-27 12:45:00|886.5|881.5|886.9|881.9|887.6|882.6|886.4|881.4|131
1658926200000|2022-07-27 12:50:00|887.1|882.1|886.6|881.6|887.5|882.5|886.6|881.6|131
1658926500000|2022-07-27 12:55:00|886.5|881.5|885|880|886.8|881.8|884.9|879.9|113
1658926800000|2022-07-27 13:00:00|884.8|879.8|884.2|879.2|886|881|883.7|878.7|198
1658927100000|2022-07-27 13:05:00|884.1|879.1|883.6|878.6|885.3|880.3|883.3|878.3|173
1658927400000|2022-07-27 13:10:00|883.7|878.7|884.4|879.4|884.5|879.5|883.2|878.2|134
1658927700000|2022-07-27 13:15:00|884.5|879.5|883.8|878.8|885.5|880.5|883.6|878.6|102
1658928000000|2022-07-27 13:20:00|883.7|878.7|884.3|879.3|885.4|880.4|883.7|878.7|98
1658928300000|2022-07-27 13:25:00|884.4|879.4|883.7|878.7|884.4|879.4|883.1|878.1|104
1658928600000|2022-07-27 13:30:00|883.8|878.8|882.4|877.4|884.6|879.6|882.3|877.3|214
1658928900000|2022-07-27 13:35:00|882.5|877.5|884.1|879.1|884.2|879.2|882.3|877.3|223
1658929200000|2022-07-27 13:40:00|884.2|879.2|883.9|878.9|884.3|879.3|882.7|877.7|146
1658929500000|2022-07-27 13:45:00|883.8|878.8|882.9|877.9|884.3|879.3|882.8|877.8|176
1658929800000|2022-07-27 13:50:00|883|878|884.7|879.7|885|880|882.9|877.9|112
1658930100000|2022-07-27 13:55:00|884.5|879.5|885.4|880.4|885.5|880.5|883.1|878.1|148
1658930400000|2022-07-27 14:00:00|885.2|880.2|886.4|881.4|886.4|881.4|885.1|880.1|116
1658930700000|2022-07-27 14:05:00|886.2|881.2|885.1|880.1|886.4|881.4|884.7|879.7|153
1658931000000|2022-07-27 14:10:00|885.2|880.2|884.1|879.1|886.4|881.4|884.1|879.1|99
1658931300000|2022-07-27 14:15:00|884.2|879.2|885.7|880.7|886.2|881.2|884.1|879.1|110
1658931600000|2022-07-27 14:20:00|885.8|880.8|885.6|880.6|886.3|881.3|884.8|879.8|124
1658931900000|2022-07-27 14:25:00|885.7|880.7|884.9|879.9|886.2|881.2|884.7|879.7|137
1658932200000|2022-07-27 14:30:00|885|880|884.6|879.6|885.7|880.7|884|879|170
1658932500000|2022-07-27 14:35:00|884.9|879.9|884.9|879.9|886|881|884.4|879.4|178
1658932800000|2022-07-27 14:40:00|885|880|885.5|880.5|886.1|881.1|884.8|879.8|132
1658933100000|2022-07-27 14:45:00|885.7|880.7|885.7|880.7|886.4|881.4|885.2|880.2|122
1658933400000|2022-07-27 14:50:00|885.8|880.8|886.6|881.6|886.7|881.7|885.6|880.6|134
1658933700000|2022-07-27 14:55:00|887.3|882.3|888.5|883.5|889.8|884.8|887.1|882.1|222
1658934000000|2022-07-27 15:00:00|888.7|883.7|889.5|884.5|890.8|885.8|888.6|883.6|192
1658934300000|2022-07-27 15:05:00|889.6|884.6|889|884|889.9|884.9|888.7|883.7|96
1658934600000|2022-07-27 15:10:00|889.1|884.1|889.1|884.1|889.4|884.4|887.8|882.8|92
1658934900000|2022-07-27 15:15:00|889.3|884.3|889.5|884.5|889.6|884.6|887.9|882.9|94
1658935200000|2022-07-27 15:20:00|889.6|884.6|888.4|883.4|890.3|885.3|888.4|883.4|119
1658935500000|2022-07-27 15:25:00|888.3|883.3|888.7|883.7|888.9|883.9|888.3|883.3|90
1658935800000|2022-07-27 15:30:00|888.8|883.8|888.6|883.6|889.8|884.8|888.6|883.6|105
1658936100000|2022-07-27 15:35:00|888.7|883.7|888.4|883.4|889.4|884.4|888.2|883.2|71
1658936400000|2022-07-27 15:40:00|888.5|883.5|888.1|883.1|889.1|884.1|887.9|882.9|90
1658936700000|2022-07-27 15:45:00|888.2|883.2|888.6|883.6|888.7|883.7|887.6|882.6|102
1658937000000|2022-07-27 15:50:00|888.7|883.7|887.9|882.9|888.7|883.7|887.8|882.8|66
1658937300000|2022-07-27 15:55:00|888|883|887.7|882.7|888.2|883.2|887.5|882.5|55
1658937600000|2022-07-27 16:00:00|887.8|882.8|889|884|889|884|887.3|882.3|96
1658937900000|2022-07-27 16:05:00|889.1|884.1|889.1|884.1|889.2|884.2|888.5|883.5|73
1658938200000|2022-07-27 16:10:00|889.2|884.2|890.8|885.8|890.8|885.8|889|884|83
1658938500000|2022-07-27 16:15:00|890.5|885.5|890.7|885.7|890.9|885.9|890.3|885.3|94
1658938800000|2022-07-27 16:20:00|890.6|885.6|890|885|891.1|886.1|889.9|884.9|50
1658939100000|2022-07-27 16:25:00|890.1|885.1|890.2|885.2|890.4|885.4|889.8|884.8|41
1658939400000|2022-07-27 16:30:00|890.3|885.3|889.3|884.3|890.4|885.4|889.1|884.1|63
1658939700000|2022-07-27 16:35:00|889.4|884.4|889.5|884.5|889.6|884.6|888.7|883.7|53
1658940000000|2022-07-27 16:40:00|889.4|884.4|889|884|889.5|884.5|888.5|883.5|80
1658940300000|2022-07-27 16:45:00|889.1|884.1|889.6|884.6|889.8|884.8|889|884|67
1658940600000|2022-07-27 16:50:00|889.5|884.5|890.3|885.3|890.8|885.8|889.4|884.4|59
1658940900000|2022-07-27 16:55:00|890.2|885.2|889.6|884.6|891|886|889.5|884.5|84
1658941200000|2022-07-27 17:00:00|889.7|884.7|889.9|884.9|890.4|885.4|888.9|883.9|141
1658941500000|2022-07-27 17:05:00|889.8|884.8|890.3|885.3|890.9|885.9|889.8|884.8|74
1658941800000|2022-07-27 17:10:00|890.2|885.2|890.8|885.8|890.9|885.9|890.2|885.2|69
1658942100000|2022-07-27 17:15:00|890.9|885.9|891|886|891.2|886.2|890.8|885.8|71
1658942400000|2022-07-27 17:20:00|891.1|886.1|890.7|885.7|891.7|886.7|890.7|885.7|56
1658942700000|2022-07-27 17:25:00|890.6|885.6|890.8|885.8|891|886|890.2|885.2|60
1658943000000|2022-07-27 17:30:00|890.9|885.9|890|885|891|886|889.9|884.9|65
1658943300000|2022-07-27 17:35:00|890.1|885.1|890.5|885.5|890.5|885.5|890.1|885.1|55
1658943600000|2022-07-27 17:40:00|890.6|885.6|890.6|885.6|890.9|885.9|890.4|885.4|125
1658943900000|2022-07-27 17:45:00|890.5|885.5|890.5|885.5|890.7|885.7|890.1|885.1|70
1658944200000|2022-07-27 17:50:00|890.4|885.4|891.3|886.3|891.3|886.3|890.4|885.4|62
1658944500000|2022-07-27 17:55:00|891.2|886.2|893.6|882.6|893.6|886.8|891|880.1|38
1658944800000|2022-07-27 18:00:00|893.7|882.7|895.4|884.4|896.4|885.4|892.6|881.6|378
1658945100000|2022-07-27 18:05:00|895.3|884.3|892.7|881.7|895.3|884.3|891.9|880.9|389
1658945400000|2022-07-27 18:10:00|892.8|881.8|892.7|881.7|894|883|892.6|881.6|278
1658945700000|2022-07-27 18:15:00|892.5|881.5|893.3|882.3|893.9|882.9|892.5|881.5|224
1658946000000|2022-07-27 18:20:00|893.4|882.4|892.5|881.5|893.9|882.9|892.5|881.5|150
1658946300000|2022-07-27 18:25:00|892.4|881.4|891.2|886.2|893.4|886.6|890.9|881.4|154
1658946600000|2022-07-27 18:30:00|891.1|886.1|888.7|883.7|891.4|886.4|888.3|883.3|503
1658946900000|2022-07-27 18:35:00|888.8|883.8|892|887|894.2|888.4|888.7|881.1|768
1658947200000|2022-07-27 18:40:00|892.1|887.1|892.3|887.3|894.6|889.6|891.7|886.7|594
1658947500000|2022-07-27 18:45:00|892.6|887.6|892.5|887.5|893|888|890.9|885.9|559
1658947800000|2022-07-27 18:50:00|892.6|887.6|893.7|888.7|894.3|889.3|892.4|887.4|518
1658948100000|2022-07-27 18:55:00|893.6|888.6|892.1|887.1|894.2|889.2|892|887|316
1658948400000|2022-07-27 19:00:00|892.2|887.2|891.2|886.2|892.9|887.9|890.8|885.8|253
1658948700000|2022-07-27 19:05:00|891.1|886.1|892|887|892.9|887.9|890.1|885.1|267
1658949000000|2022-07-27 19:10:00|891.9|886.9|892.3|887.3|892.8|887.8|891.7|886.7|307
1658949300000|2022-07-27 19:15:00|892.4|887.4|891.6|886.6|892.9|887.9|890.7|885.7|155
1658949600000|2022-07-27 19:20:00|891.7|886.7|892.7|887.7|892.7|887.7|891.2|886.2|172
1658949900000|2022-07-27 19:25:00|892.6|887.6|893|888|893.2|888.2|892.6|887.6|112
1658950200000|2022-07-27 19:30:00|893.1|888.1|893.4|888.4|893.8|888.8|892.4|887.4|91
1658950500000|2022-07-27 19:35:00|893.5|888.5|891.8|886.8|893.5|888.5|891.8|886.8|148
1658950800000|2022-07-27 19:40:00|892|887|892.7|887.7|893.4|888.4|891.7|886.7|142
1658951100000|2022-07-27 19:45:00|892.6|887.6|892.2|887.2|893|888|892.1|887.1|114
1658951400000|2022-07-27 19:50:00|892.4|887.4|892.8|887.8|893|888|892|887|88
1658951700000|2022-07-27 19:55:00|892.9|887.9|892.8|887.8|893|888|891.9|886.9|111
1658952000000|2022-07-27 20:00:00|892.9|887.9|892.6|887.6|892.9|887.9|892.5|887.5|81
1658952300000|2022-07-27 20:05:00|892.7|887.7|892.1|887.1|892.7|887.7|891.8|886.8|65
1658952600000|2022-07-27 20:10:00|892|887|892.2|887.2|892.4|887.4|891.9|886.9|91
1658952900000|2022-07-27 20:15:00|892.1|887.1|892.7|887.7|892.9|887.9|892.1|887.1|62
1658953200000|2022-07-27 20:20:00|892.6|887.6|892.2|887.2|892.7|887.7|892.1|887.1|122
1658953500000|2022-07-27 20:25:00|892.3|887.3|892|887|892.6|887.6|892|887|29
1658953800000|2022-07-27 20:30:00|892.1|887.1|892.5|887.5|892.5|887.5|892.1|887.1|31
1658954100000|2022-07-27 20:35:00|892.6|887.6|893|888|893|888|892.5|887.5|17
1658954400000|2022-07-27 20:40:00|893.1|888.1|892.6|887.6|893.1|888.1|892.5|887.5|19
1658954700000|2022-07-27 20:45:00|892.8|887.8|892.4|887.4|893.1|888.1|892.2|887.2|26
1658955000000|2022-07-27 20:50:00|892.5|887.5|893|888|893.2|888.2|892.3|887.3|38
1658955300000|2022-07-27 20:55:00|892.9|887.9|894.4|883.4|894.4|888.1|891.8|882.3|61
1658959200000|2022-07-27 22:00:00|894.8|886.6|894.1|889.1|896|889.8|893.5|886.4|81
1658959500000|2022-07-27 22:05:00|894.3|889.3|893.7|888.7|894.8|889.8|893.3|888.3|41
1658959800000|2022-07-27 22:10:00|893.8|888.8|893.7|888.7|894|889|893.4|888.4|33
1658960100000|2022-07-27 22:15:00|893.9|888.9|893.7|888.7|894|889|893.6|888.6|33
1658960400000|2022-07-27 22:20:00|893.4|888.4|893.6|888.6|893.8|888.8|893.3|888.3|22
1658960700000|2022-07-27 22:25:00|893.5|888.5|893.7|888.7|894.8|889.8|893.4|888.4|23
1658961000000|2022-07-27 22:30:00|893.8|888.8|894.1|889.1|894.7|889.7|893.8|888.8|96
1658961300000|2022-07-27 22:35:00|894|889|893.8|888.8|894|889|893.7|888.7|13
1658961600000|2022-07-27 22:40:00|894.1|889.1|894|889|894.6|889.6|894|889|10
1658961900000|2022-07-27 22:45:00|894.2|889.2|894.1|889.1|894.4|889.4|894|889|35
1658962200000|2022-07-27 22:50:00|894.3|889.3|894|889|894.6|889.6|893.9|888.9|28
1658962500000|2022-07-27 22:55:00|893.9|888.9|894.1|889.1|894.4|889.4|893.8|888.8|21
1658962800000|2022-07-27 23:00:00|894.3|889.3|895.3|890.3|895.4|890.4|894.3|889.3|41
1658963100000|2022-07-27 23:05:00|895.2|890.2|895.2|890.2|895.9|890.9|895.1|890.1|13
1658963400000|2022-07-27 23:10:00|895.3|890.3|895.3|890.3|895.4|890.4|895.1|890.1|57
1658963700000|2022-07-27 23:15:00|895.9|890.9|895.2|890.2|896.5|891.5|895.1|890.1|44
1658964000000|2022-07-27 23:20:00|896.4|891.4|894.7|889.7|896.4|891.4|894.6|889.6|37
1658964300000|2022-07-27 23:25:00|895|890|895|890|895.6|890.6|894.8|889.8|30
1658964600000|2022-07-27 23:30:00|894.9|889.9|895|890|895|890|894.6|889.6|17
1658964900000|2022-07-27 23:35:00|894.9|889.9|895|890|895.7|890.7|894.6|889.6|39
1658965200000|2022-07-27 23:40:00|895.1|890.1|895|890|896|891|894.7|889.7|42
1658965500000|2022-07-27 23:45:00|895.1|890.1|894|889|895.3|890.3|894|889|45
1658965800000|2022-07-27 23:50:00|893.9|888.9|893.8|888.8|895.1|890.1|893.4|888.4|63
1658966100000|2022-07-27 23:55:00|894.5|889.5|894.6|889.6|894.8|889.8|893.2|888.2|47
1658966400000|2022-07-28 00:00:00|894.5|889.5|895.5|890.5|896.7|891.7|894.3|889.3|100
1658966700000|2022-07-28 00:05:00|895.6|890.6|895.7|890.7|896|891|895.4|890.4|92
1658967000000|2022-07-28 00:10:00|895.6|890.6|895.9|890.9|896.1|891.1|895.6|890.6|52
1658967300000|2022-07-28 00:15:00|895.8|890.8|895.9|890.9|896|891|895.5|890.5|53
1658967600000|2022-07-28 00:20:00|896|891|895.8|890.8|896.4|891.4|895.4|890.4|86
1658967900000|2022-07-28 00:25:00|895.7|890.7|894.8|889.8|895.7|890.7|894.8|889.8|46
1658968200000|2022-07-28 00:30:00|895|890|895.5|890.5|895.6|890.6|894.9|889.9|44
1658968500000|2022-07-28 00:35:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|49
1658968800000|2022-07-28 00:40:00|894.9|889.9|894.5|889.5|895.4|890.4|894.5|889.5|64
1658969100000|2022-07-28 00:45:00|894.4|889.4|894.2|889.2|895|890|894.1|889.1|59
1658969400000|2022-07-28 00:50:00|894.3|889.3|894.4|889.4|895.2|890.2|894.2|889.2|130
1658969700000|2022-07-28 00:55:00|894.5|889.5|894.5|889.5|894.9|889.9|894.3|889.3|60
1658970000000|2022-07-28 01:00:00|894.6|889.6|894.6|889.6|895.6|890.6|893.6|888.6|263
1658970300000|2022-07-28 01:05:00|894.7|889.7|895.3|890.3|895.7|890.7|894.4|889.4|181
1658970600000|2022-07-28 01:10:00|895.4|890.4|895.1|890.1|895.5|890.5|894.2|889.2|129
1658970900000|2022-07-28 01:15:00|895.4|890.4|895.6|890.6|895.6|890.6|894.9|889.9|145
1658971200000|2022-07-28 01:20:00|895.5|890.5|895.8|890.8|895.9|890.9|895.2|890.2|169
1658971500000|2022-07-28 01:25:00|895.7|890.7|895.9|890.9|896.2|891.2|895.7|890.7|40
1658971800000|2022-07-28 01:30:00|896|891|896.8|891.8|896.9|891.9|895.7|890.7|173
1658972100000|2022-07-28 01:35:00|896.9|891.9|896.5|891.5|897|892|896.4|891.4|130
1658972400000|2022-07-28 01:40:00|896.6|891.6|896.1|891.1|896.7|891.7|895.8|890.8|95
1658972700000|2022-07-28 01:45:00|896|891|896|891|896.8|891.8|895.6|890.6|81
1658973000000|2022-07-28 01:50:00|896.1|891.1|895.6|890.6|896.2|891.2|895.2|890.2|79
1658973300000|2022-07-28 01:55:00|895.5|890.5|896.1|891.1|896.4|891.4|895.5|890.5|58
1658973600000|2022-07-28 02:00:00|896.3|891.3|896.1|891.1|896.5|891.5|895.6|890.6|81
1658973900000|2022-07-28 02:05:00|896.2|891.2|895.6|890.6|896.3|891.3|895.3|890.3|69
1658974200000|2022-07-28 02:10:00|895.7|890.7|896.2|891.2|896.3|891.3|895.4|890.4|95
1658974500000|2022-07-28 02:15:00|896.3|891.3|895.5|890.5|896.3|891.3|895.5|890.5|130
1658974800000|2022-07-28 02:20:00|895.6|890.6|895.7|890.7|896.1|891.1|895.4|890.4|48
1658975100000|2022-07-28 02:25:00|895.8|890.8|896.3|891.3|896.4|891.4|895.8|890.8|59
1658975400000|2022-07-28 02:30:00|896.2|891.2|896.2|891.2|896.5|891.5|895.9|890.9|76
1658975700000|2022-07-28 02:35:00|896.3|891.3|896.8|891.8|896.8|891.8|896.1|891.1|61
1658976000000|2022-07-28 02:40:00|896.7|891.7|895.8|890.8|896.8|891.8|895.7|890.7|74
1658976300000|2022-07-28 02:45:00|895.9|890.9|895.8|890.8|896.5|891.5|895.7|890.7|37
1658976600000|2022-07-28 02:50:00|895.9|890.9|896.3|891.3|896.3|891.3|895.7|890.7|71
1658976900000|2022-07-28 02:55:00|896.2|891.2|896|891|896.3|891.3|895.9|890.9|32
1658977200000|2022-07-28 03:00:00|896.4|891.4|896.1|891.1|896.4|891.4|895.7|890.7|65
1658977500000|2022-07-28 03:05:00|896.2|891.2|896.5|891.5|896.8|891.8|896.1|891.1|43
1658977800000|2022-07-28 03:10:00|896.6|891.6|896.6|891.6|896.8|891.8|896.4|891.4|70
1658978100000|2022-07-28 03:15:00|896.3|891.3|896.2|891.2|896.3|891.3|896|891|22
1658978400000|2022-07-28 03:20:00|896.1|891.1|896|891|896.3|891.3|895.9|890.9|25
1658978700000|2022-07-28 03:25:00|895.9|890.9|895.8|890.8|896.6|891.6|895.8|890.8|75
1658979000000|2022-07-28 03:30:00|895.9|890.9|895.1|890.1|895.9|890.9|894.8|889.8|66
1658979300000|2022-07-28 03:35:00|895|890|895.3|890.3|895.4|890.4|894.9|889.9|24
1658979600000|2022-07-28 03:40:00|895.2|890.2|895.2|890.2|895.4|890.4|894.9|889.9|62
1658979900000|2022-07-28 03:45:00|895.3|890.3|895.1|890.1|895.4|890.4|895.1|890.1|38
1658980200000|2022-07-28 03:50:00|895|890|894.8|889.8|895.2|890.2|894.8|889.8|41
1658980500000|2022-07-28 03:55:00|894.9|889.9|895|890|895.1|890.1|894.6|889.6|44
1658980800000|2022-07-28 04:00:00|895.2|890.2|895.4|890.4|895.9|890.9|894.8|889.8|47
1658981100000|2022-07-28 04:05:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|65
1658981400000|2022-07-28 04:10:00|895.2|890.2|895.2|890.2|895.3|890.3|895|890|41
1658981700000|2022-07-28 04:15:00|895.1|890.1|894.8|889.8|895.3|890.3|894.8|889.8|55
1658982000000|2022-07-28 04:20:00|894.6|889.6|894.9|889.9|895|890|894.6|889.6|21
1658982300000|2022-07-28 04:25:00|894.7|889.7|895|890|895.1|890.1|894.6|889.6|37
1658982600000|2022-07-28 04:30:00|894.9|889.9|894.9|889.9|895.5|890.5|894.6|889.6|143
1658982900000|2022-07-28 04:35:00|894.8|889.8|895.1|890.1|895.1|890.1|894.5|889.5|59
1658983200000|2022-07-28 04:40:00|895|890|894|889|895.2|890.2|893.5|888.5|44
1658983500000|2022-07-28 04:45:00|893.9|888.9|894|889|894.5|889.5|893.6|888.6|64
1658983800000|2022-07-28 04:50:00|894.1|889.1|894.1|889.1|894.6|889.6|893.8|888.8|45
1658984100000|2022-07-28 04:55:00|894|889|895.5|890.5|895.6|890.6|894|889|61
1658984400000|2022-07-28 05:00:00|895.4|890.4|895.6|890.6|895.9|890.9|895.2|890.2|69
1658984700000|2022-07-28 05:05:00|895.3|890.3|894.3|889.3|895.4|890.4|894.3|889.3|64
1658985000000|2022-07-28 05:10:00|894.2|889.2|895.3|890.3|895.3|890.3|894.2|889.2|50
1658985300000|2022-07-28 05:15:00|895.2|890.2|895.5|890.5|895.6|890.6|895.1|890.1|33
1658985600000|2022-07-28 05:20:00|895.1|890.1|895.2|890.2|895.3|890.3|895.1|890.1|22
1658985900000|2022-07-28 05:25:00|895.3|890.3|895.7|890.7|895.7|890.7|895.2|890.2|44
1658986200000|2022-07-28 05:30:00|895.8|890.8|896.4|891.4|896.4|891.4|895.4|890.4|72
1658986500000|2022-07-28 05:35:00|896.3|891.3|895.8|890.8|896.7|891.7|895.7|890.7|59
1658986800000|2022-07-28 05:40:00|895.9|890.9|896.1|891.1|896.4|891.4|895.4|890.4|81
1658987100000|2022-07-28 05:45:00|896.2|891.2|896.2|891.2|896.7|891.7|896.1|891.1|65
1658987400000|2022-07-28 05:50:00|896.3|891.3|895.9|890.9|896.5|891.5|895.7|890.7|89
1658987700000|2022-07-28 05:55:00|896|891|895.9|890.9|896.2|891.2|895.6|890.6|84
1658988000000|2022-07-28 06:00:00|895.8|890.8|896.5|891.5|896.8|891.8|895.7|890.7|100
1658988300000|2022-07-28 06:05:00|896.4|891.4|898.6|893.6|898.7|893.7|896.4|891.4|85
1658988600000|2022-07-28 06:10:00|898.7|893.7|900.4|895.4|900.4|895.4|898.6|893.6|53
1658988900000|2022-07-28 06:15:00|900.2|895.2|899.6|894.6|900.5|895.5|899.6|894.6|110
1658989200000|2022-07-28 06:20:00|899.5|894.5|899.3|894.3|899.8|894.8|899.1|894.1|101
1658989500000|2022-07-28 06:25:00|899.4|894.4|899.5|894.5|899.7|894.7|898.9|893.9|167
1658989800000|2022-07-28 06:30:00|899.7|894.7|899.6|894.6|900.6|895.6|899.3|894.3|151
1658990100000|2022-07-28 06:35:00|899.5|894.5|900.2|895.2|900.3|895.3|899.3|894.3|72
1658990400000|2022-07-28 06:40:00|900|895|900.4|895.4|900.5|895.5|899.6|894.6|66
1658990700000|2022-07-28 06:45:00|900.3|895.3|899.9|894.9|900.3|895.3|899.4|894.4|95
1658991000000|2022-07-28 06:50:00|900|895|900.3|895.3|900.5|895.5|899.5|894.5|93
1658991300000|2022-07-28 06:55:00|900.2|895.2|900.3|895.3|900.5|895.5|899.8|894.8|94
1658991600000|2022-07-28 07:00:00|900.2|895.2|901|896|901|896|899.6|894.6|104
1658991900000|2022-07-28 07:05:00|901.1|896.1|900.6|895.6|901.3|896.3|900.5|895.5|47
1658992200000|2022-07-28 07:10:00|900.7|895.7|901.3|896.3|902.1|897.1|900.7|895.7|41
1658992500000|2022-07-28 07:15:00|901.2|896.2|901|896|902.3|897.3|900.5|895.5|89
1658992800000|2022-07-28 07:20:00|900.8|895.8|898.7|893.7|901|896|898.7|893.7|161
1658993100000|2022-07-28 07:25:00|898.8|893.8|900.1|895.1|900.2|895.2|898.7|893.7|116
1658993400000|2022-07-28 07:30:00|900|895|899.3|894.3|900.2|895.2|899.3|894.3|118
1658993700000|2022-07-28 07:35:00|899.4|894.4|899.2|894.2|899.7|894.7|898.9|893.9|107
1658994000000|2022-07-28 07:40:00|898.9|893.9|899.4|894.4|900.1|895.1|898.9|893.9|140
1658994300000|2022-07-28 07:45:00|899.5|894.5|899.2|894.2|899.5|894.5|898.4|893.4|66
1658994600000|2022-07-28 07:50:00|899.3|894.3|899.5|894.5|900|895|898.9|893.9|23
1658994900000|2022-07-28 07:55:00|899.4|894.4|900.7|895.7|900.9|895.9|899.4|894.4|36
1658995200000|2022-07-28 08:00:00|900.4|895.4|900.9|895.9|901|896|899.6|894.6|50
1658995500000|2022-07-28 08:05:00|901|896|899.5|894.5|901.1|896.1|899|894|106
1658995800000|2022-07-28 08:10:00|899.4|894.4|900.5|895.5|900.8|895.8|899.1|894.1|123
1658996100000|2022-07-28 08:15:00|900.4|895.4|900.7|895.7|901|896|900.2|895.2|125
1658996400000|2022-07-28 08:20:00|900.6|895.6|899.3|894.3|900.8|895.8|899.2|894.2|53
1658996700000|2022-07-28 08:25:00|899.2|894.2|898.6|893.6|899.2|894.2|898.4|893.4|79
1658997000000|2022-07-28 08:30:00|898.5|893.5|898.3|893.3|898.9|893.9|897.8|892.8|83
1658997300000|2022-07-28 08:35:00|898.4|893.4|898.7|893.7|899.7|894.7|898.4|893.4|93
1658997600000|2022-07-28 08:40:00|898.8|893.8|898.9|893.9|899.2|894.2|898.2|893.2|77
1658997900000|2022-07-28 08:45:00|898.8|893.8|897.9|892.9|899|894|897.9|892.9|76
1658998200000|2022-07-28 08:50:00|898.1|893.1|898.6|893.6|899.1|894.1|898.1|893.1|104
1658998500000|2022-07-28 08:55:00|898.7|893.7|900|895|900|895|898.5|893.5|16
1658998800000|2022-07-28 09:00:00|900.1|895.1|899|894|900.6|895.6|898.8|893.8|93
1658999100000|2022-07-28 09:05:00|899.1|894.1|897.6|892.6|899.3|894.3|897.4|892.4|115
1658999400000|2022-07-28 09:10:00|897.7|892.7|896.9|891.9|897.7|892.7|896.7|891.7|69
1658999700000|2022-07-28 09:15:00|896.8|891.8|897.3|892.3|897.9|892.9|896.8|891.8|98
1659000000000|2022-07-28 09:20:00|897.2|892.2|897.5|892.5|897.8|892.8|897|892|84
1659000300000|2022-07-28 09:25:00|897.4|892.4|897.3|892.3|898.1|893.1|897.2|892.2|79
1659000600000|2022-07-28 09:30:00|897.2|892.2|897.8|892.8|898.1|893.1|896.9|891.9|79
1659000900000|2022-07-28 09:35:00|897.7|892.7|898|893|898|893|897.4|892.4|73
1659001200000|2022-07-28 09:40:00|897.9|892.9|898.9|893.9|898.9|893.9|897.8|892.8|95
1659001500000|2022-07-28 09:45:00|899|894|898.5|893.5|899.3|894.3|898.2|893.2|68
1659001800000|2022-07-28 09:50:00|898.3|893.3|896.7|891.7|898.7|893.7|896|891|85
1659002100000|2022-07-28 09:55:00|896.6|891.6|896.5|891.5|897.4|892.4|896.3|891.3|116
1659002400000|2022-07-28 10:00:00|896.6|891.6|896.3|891.3|897|892|895.9|890.9|96
1659002700000|2022-07-28 10:05:00|896.2|891.2|895.6|890.6|896.6|891.6|895.5|890.5|95
1659003000000|2022-07-28 10:10:00|895.8|890.8|895.3|890.3|896.2|891.2|895.3|890.3|73
1659003300000|2022-07-28 10:15:00|895.4|890.4|895.7|890.7|896.1|891.1|895.4|890.4|74
1659003600000|2022-07-28 10:20:00|895.6|890.6|895.5|890.5|896.1|891.1|895.3|890.3|88
1659003900000|2022-07-28 10:25:00|895.4|890.4|894.5|889.5|895.5|890.5|894.2|889.2|83
1659004200000|2022-07-28 10:30:00|894.6|889.6|895.4|890.4|895.7|890.7|893.9|888.9|86
1659004500000|2022-07-28 10:35:00|895.3|890.3|895.2|890.2|895.8|890.8|895.1|890.1|55
1659004800000|2022-07-28 10:40:00|895.1|890.1|893.4|888.4|895.6|890.6|893.4|888.4|88
1659005100000|2022-07-28 10:45:00|893.5|888.5|891.8|886.8|893.8|888.8|891.8|886.8|122
1659005400000|2022-07-28 10:50:00|891.7|886.7|890.3|885.3|891.8|886.8|890.2|885.2|118
1659005700000|2022-07-28 10:55:00|890.4|885.4|891.2|886.2|891.4|886.4|890.3|885.3|88
1659006000000|2022-07-28 11:00:00|891.3|886.3|892.3|887.3|892.6|887.6|890.8|885.8|95
1659006300000|2022-07-28 11:05:00|892.2|887.2|891.2|886.2|892.3|887.3|891.1|886.1|88
1659006600000|2022-07-28 11:10:00|891|886|890.2|885.2|891|886|889.3|884.3|74
1659006900000|2022-07-28 11:15:00|890.1|885.1|890.2|885.2|890.4|885.4|889.7|884.7|47
1659007200000|2022-07-28 11:20:00|890.1|885.1|889.6|884.6|890.8|885.8|888.4|883.4|118
1659007500000|2022-07-28 11:25:00|889.5|884.5|890.4|885.4|890.5|885.5|888.7|883.7|63
1659007800000|2022-07-28 11:30:00|890.5|885.5|891.2|886.2|891.6|886.6|890.1|885.1|138
1659008100000|2022-07-28 11:35:00|891.3|886.3|892|887|892.3|887.3|890.7|885.7|86
1659008400000|2022-07-28 11:40:00|892.1|887.1|892.8|887.8|892.9|887.9|891.3|886.3|82
1659008700000|2022-07-28 11:45:00|892.7|887.7|893.8|888.8|894|889|892.7|887.7|81
1659009000000|2022-07-28 11:50:00|893.9|888.9|893.9|888.9|894.2|889.2|893.2|888.2|79
1659009300000|2022-07-28 11:55:00|894|889|893.7|888.7|894.3|889.3|893.2|888.2|129
1659009600000|2022-07-28 12:00:00|893.8|888.8|893.5|888.5|894.5|889.5|893.2|888.2|135
1659009900000|2022-07-28 12:05:00|893.8|888.8|894.7|889.7|896.1|891.1|893.7|888.7|140
1659010200000|2022-07-28 12:10:00|894.6|889.6|891.6|886.6|894.9|889.9|891.4|886.4|119
1659010500000|2022-07-28 12:15:00|891.7|886.7|893.1|888.1|893.1|888.1|890.6|885.6|116
1659010800000|2022-07-28 12:20:00|894.1|889.1|892.8|887.8|896.4|890.4|892.2|885.2|175
1659011100000|2022-07-28 12:25:00|892.7|887.7|894.4|883.5|894.5|888.8|891.8|883.5|118
1659011400000|2022-07-28 12:30:00|895.5|884.5|894.3|889.3|898.2|890.5|892|884.5|500
1659011700000|2022-07-28 12:35:00|894.1|889.1|893.1|888.1|896.3|891.3|892.8|887.8|356
1659012000000|2022-07-28 12:40:00|892.8|887.8|894.2|889.2|894.4|889.4|892.1|887.1|302
1659012300000|2022-07-28 12:45:00|893.9|888.9|894.5|889.5|895.8|890.8|893.6|888.6|285
1659012600000|2022-07-28 12:50:00|894.4|889.4|895|890|895.9|890.9|894.3|889.3|248
1659012900000|2022-07-28 12:55:00|894.9|889.9|894.4|889.4|895.1|890.1|893.5|888.5|206
1659013200000|2022-07-28 13:00:00|894|889|891.6|886.6|894.4|889.4|890.3|885.3|338
1659013500000|2022-07-28 13:05:00|891.8|886.8|890.9|885.9|891.8|886.8|890.5|885.5|290
1659013800000|2022-07-28 13:10:00|891|886|893.3|888.3|894|889|890.7|885.7|281
1659014100000|2022-07-28 13:15:00|893.4|888.4|895.4|890.4|895.6|890.6|892.8|887.8|308
1659014400000|2022-07-28 13:20:00|895.3|890.3|898|893|898.1|893.1|894.6|889.6|267
1659014700000|2022-07-28 13:25:00|898.1|893.1|894.6|889.6|898.3|893.3|894.6|889.6|247
1659015000000|2022-07-28 13:30:00|894.7|889.7|894.8|889.8|895.6|890.6|893.9|888.9|452
1659015300000|2022-07-28 13:35:00|894.9|889.9|895|890|896.9|891.9|894.2|889.2|311
1659015600000|2022-07-28 13:40:00|894.7|889.7|896|891|896.8|891.8|894.6|884.8|335
1659015900000|2022-07-28 13:45:00|896.1|891.1|895.7|890.7|896.8|891.8|894.1|889.1|359
1659016200000|2022-07-28 13:50:00|895.9|890.9|890.7|885.7|896.6|891.6|890.3|885.3|320
1659016500000|2022-07-28 13:55:00|890.6|885.6|893|888|893.4|888.4|890.3|885.3|300
1659016800000|2022-07-28 14:00:00|892.9|887.9|892.1|887.1|894|889|891.6|886.6|298
1659017100000|2022-07-28 14:05:00|892|887|892.2|887.2|892.9|887.9|891|886|293
1659017400000|2022-07-28 14:10:00|892.5|887.5|889.2|884.2|892.5|887.5|888.6|883.6|280
1659017700000|2022-07-28 14:15:00|889.3|884.3|888.5|883.5|889.8|884.8|888|883|281
1659018000000|2022-07-28 14:20:00|888.7|883.7|887.4|882.4|888.9|883.9|885.9|880.9|329
1659018300000|2022-07-28 14:25:00|887.5|882.5|884.9|879.9|887.7|882.7|883.7|878.7|229
1659018600000|2022-07-28 14:30:00|884.8|879.8|884.9|879.9|885.9|880.9|883.3|878.3|289
1659018900000|2022-07-28 14:35:00|885|880|886|881|886.8|881.8|884.5|879.5|229
1659019200000|2022-07-28 14:40:00|886.1|881.1|886.3|881.3|886.6|881.6|884.7|879.7|179
1659019500000|2022-07-28 14:45:00|886.4|881.4|886.1|881.1|886.5|881.5|884.6|879.6|196
1659019800000|2022-07-28 14:50:00|886.3|881.3|886.2|881.2|887.2|882.2|885.1|880.1|209
1659020100000|2022-07-28 14:55:00|886.1|881.1|886.9|881.9|887.3|882.3|885.1|880.1|185
1659020400000|2022-07-28 15:00:00|886.8|881.8|886.1|881.1|887.1|882.1|885.9|880.9|143
1659020700000|2022-07-28 15:05:00|886.3|881.3|885|880|886.8|881.8|884.2|879.2|222
1659021000000|2022-07-28 15:10:00|884.8|879.8|882.5|877.5|885.7|880.7|882.3|877.3|180
1659021300000|2022-07-28 15:15:00|882.6|877.6|882.5|877.5|883.4|878.4|881.7|876.7|192
1659021600000|2022-07-28 15:20:00|882.4|877.4|886|881|886|881|882|877|163
1659021900000|2022-07-28 15:25:00|886.1|881.1|887.8|882.8|888.3|883.3|885.2|880.2|206
1659022200000|2022-07-28 15:30:00|887.6|882.6|890.1|885.1|891.7|886.7|887.2|882.2|191
1659022500000|2022-07-28 15:35:00|890.2|885.2|891.1|886.1|891.4|886.4|889.7|884.7|106
1659022800000|2022-07-28 15:40:00|891.2|886.2|892.5|887.5|892.6|887.6|891.2|886.2|141
1659023100000|2022-07-28 15:45:00|892.6|887.6|891.9|886.9|893|888|891.3|886.3|149
1659023400000|2022-07-28 15:50:00|892.1|887.1|889.7|884.7|892.2|887.2|889.6|884.6|134
1659023700000|2022-07-28 15:55:00|889.6|884.6|888.8|883.8|890.1|885.1|888.7|883.7|93
1659024000000|2022-07-28 16:00:00|888.7|883.7|889.1|884.1|889.5|884.5|887.9|882.9|110
1659024300000|2022-07-28 16:05:00|888.9|883.9|889.1|884.1|889.5|884.5|887.9|882.9|94
1659024600000|2022-07-28 16:10:00|889|884|889.4|884.4|889.7|884.7|888.7|883.7|76
1659024900000|2022-07-28 16:15:00|889.3|884.3|888.8|883.8|889.3|884.3|888.6|883.6|82
1659025200000|2022-07-28 16:20:00|888.7|883.7|889.3|884.3|889.7|884.7|887.7|882.7|115
1659025500000|2022-07-28 16:25:00|889.5|884.5|888.5|883.5|889.5|884.5|888.3|883.3|72
1659025800000|2022-07-28 16:30:00|888.4|883.4|887.3|882.3|888.4|883.4|886.4|881.4|139
1659026100000|2022-07-28 16:35:00|887.5|882.5|889.2|884.2|889.3|884.3|887.3|882.3|75
1659026400000|2022-07-28 16:40:00|889.4|884.4|889.3|884.3|889.9|884.9|889|884|62
1659026700000|2022-07-28 16:45:00|889.2|884.2|889.1|884.1|890.3|885.3|889|884|98
1659027000000|2022-07-28 16:50:00|889.2|884.2|889.8|884.8|890.2|885.2|888.9|883.9|87
1659027300000|2022-07-28 16:55:00|889.9|884.9|889.2|884.2|890|885|889.1|884.1|100
1659027600000|2022-07-28 17:00:00|889.1|884.1|889.5|884.5|890.5|885.5|888.4|883.4|180
1659027900000|2022-07-28 17:05:00|889.1|884.1|890.5|885.5|890.5|885.5|888.7|883.7|122
1659028200000|2022-07-28 17:10:00|890.4|885.4|891.7|886.7|892|887|890.4|885.4|101
1659028500000|2022-07-28 17:15:00|891.6|886.6|891.5|886.5|891.7|886.7|890.8|885.8|120
1659028800000|2022-07-28 17:20:00|891.6|886.6|891.6|886.6|892|887|891|886|119
1659029100000|2022-07-28 17:25:00|891.7|886.7|891.6|886.6|891.8|886.8|891|886|189
1659029400000|2022-07-28 17:30:00|891.5|886.5|891|886|891.7|886.7|891|886|99
1659029700000|2022-07-28 17:35:00|891.1|886.1|890.8|885.8|891.4|886.4|890.7|885.7|49
1659030000000|2022-07-28 17:40:00|890.7|885.7|891|886|892|887|890.7|885.7|84
1659030300000|2022-07-28 17:45:00|891.1|886.1|890.2|885.2|891.1|886.1|890.1|885.1|43
1659030600000|2022-07-28 17:50:00|890.1|885.1|890.7|885.7|891.1|886.1|889.9|884.9|82
1659030900000|2022-07-28 17:55:00|890.6|885.6|890.6|885.6|891.1|886.1|890.1|885.1|66
1659031200000|2022-07-28 18:00:00|890.5|885.5|890.3|885.3|891|886|890.3|885.3|86
1659031500000|2022-07-28 18:05:00|890.4|885.4|889.8|884.8|890.7|885.7|889.4|884.4|78
1659031800000|2022-07-28 18:10:00|889.9|884.9|889.7|884.7|890|885|889.3|884.3|62
1659032100000|2022-07-28 18:15:00|889.8|884.8|890.2|885.2|890.3|885.3|889.6|884.6|43
1659032400000|2022-07-28 18:20:00|890.1|885.1|890.4|885.4|890.5|885.5|890|885|68
1659032700000|2022-07-28 18:25:00|890.3|885.3|889.8|884.8|890.3|885.3|889.6|884.6|62
1659033000000|2022-07-28 18:30:00|889.6|884.6|889.8|884.8|890|885|889.5|884.5|43
1659033300000|2022-07-28 18:35:00|889.9|884.9|889.7|884.7|890.4|885.4|889.6|884.6|57
1659033600000|2022-07-28 18:40:00|889.6|884.6|889.7|884.7|890.1|885.1|889.1|884.1|66
1659033900000|2022-07-28 18:45:00|889.8|884.8|890.9|885.9|891|886|889.8|884.8|50
1659034200000|2022-07-28 18:50:00|891|886|891.7|886.7|891.7|886.7|890.7|885.7|55
1659034500000|2022-07-28 18:55:00|891.8|886.8|892.3|887.3|892.4|887.4|891.1|886.1|61
1659034800000|2022-07-28 19:00:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|87
1659035100000|2022-07-28 19:05:00|892.7|887.7|892.7|887.7|892.9|887.9|892.4|887.4|59
1659035400000|2022-07-28 19:10:00|892.8|887.8|892.2|887.2|892.8|887.8|892.2|887.2|80
1659035700000|2022-07-28 19:15:00|892.3|887.3|892.1|887.1|892.5|887.5|891.7|886.7|88
1659036000000|2022-07-28 19:20:00|892.2|887.2|892.2|887.2|892.3|887.3|892.1|887.1|39
1659036300000|2022-07-28 19:25:00|892.1|887.1|892.1|887.1|892.2|887.2|891.8|886.8|52
1659036600000|2022-07-28 19:30:00|892.2|887.2|892.2|887.2|892.2|887.2|891.8|886.8|29
1659036900000|2022-07-28 19:35:00|892.1|887.1|891.8|886.8|892.4|887.4|891.8|886.8|39
1659037200000|2022-07-28 19:40:00|891.9|886.9|891.6|886.6|891.9|886.9|891.3|886.3|86
1659037500000|2022-07-28 19:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|53
1659037800000|2022-07-28 19:50:00|892.3|887.3|892.4|887.4|892.4|887.4|892.1|887.1|31
1659038100000|2022-07-28 19:55:00|892.3|887.3|892|887|892.7|887.7|891.7|886.7|48
1659038400000|2022-07-28 20:00:00|892.1|887.1|892.8|887.8|892.9|887.9|891.9|886.9|83
1659038700000|2022-07-28 20:05:00|892.7|887.7|892.9|887.9|893|888|892.7|887.7|76
1659039000000|2022-07-28 20:10:00|892.8|887.8|893|888|893|888|892.6|887.6|36
1659039300000|2022-07-28 20:15:00|892.9|887.9|893.3|888.3|893.6|888.6|892.8|887.8|35
1659039600000|2022-07-28 20:20:00|893.4|888.4|893.3|888.3|893.6|888.6|893.1|888.1|51
1659039900000|2022-07-28 20:25:00|893.4|888.4|893.4|888.4|893.6|888.6|893|888|35
1659040200000|2022-07-28 20:30:00|893.3|888.3|893.2|888.2|893.5|888.5|892.7|887.7|150
1659040500000|2022-07-28 20:35:00|893.3|888.3|893.4|888.4|893.5|888.5|892.9|887.9|100
1659040800000|2022-07-28 20:40:00|893.5|888.5|893.1|888.1|893.7|888.7|892.8|887.8|48
1659041100000|2022-07-28 20:45:00|893|888|892.8|887.8|893.1|888.1|892.5|887.5|23
1659041400000|2022-07-28 20:50:00|892.7|887.7|892.8|887.8|893|888|892.6|887.6|45
1659041700000|2022-07-28 20:55:00|892.9|887.9|893.5|882.5|893.7|887.9|891.9|882|89
1659045600000|2022-07-28 22:00:00|895.8|886.7|893.6|888.6|896.3|888.6|893.3|886.5|52
1659045900000|2022-07-28 22:05:00|893.5|888.5|893.8|888.8|893.9|888.9|893|888|56
1659046200000|2022-07-28 22:10:00|893.7|888.7|894|889|894|889|893.4|888.4|19
1659046500000|2022-07-28 22:15:00|893.8|888.8|893.6|888.6|893.8|888.8|893.2|888.2|32
1659046800000|2022-07-28 22:20:00|893.3|888.3|893.6|888.6|893.6|888.6|893.3|888.3|4
1659047100000|2022-07-28 22:25:00|893.4|888.4|893|888|893.4|888.4|892.8|887.8|27
1659047400000|2022-07-28 22:30:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|7
1659047700000|2022-07-28 22:35:00|892.7|887.7|892.5|887.5|893|888|892.3|887.3|23
1659048000000|2022-07-28 22:40:00|892.6|887.6|892.9|887.9|892.9|887.9|892.5|887.5|36
1659048300000|2022-07-28 22:45:00|892.8|887.8|892.4|887.4|892.9|887.9|892.3|887.3|40
1659048600000|2022-07-28 22:50:00|892.5|887.5|892.2|887.2|892.7|887.7|891.8|886.8|29
1659048900000|2022-07-28 22:55:00|892.1|887.1|892.4|887.4|892.4|887.4|891.7|886.7|45
1659049200000|2022-07-28 23:00:00|892.3|887.3|892.5|887.5|893.8|887.5|892|885|41
1659049500000|2022-07-28 23:05:00|892.4|887.4|891.8|886.8|893.7|887.5|891.8|885|30
1659049800000|2022-07-28 23:10:00|891.7|886.7|892.3|887.3|893.5|887.3|891.5|884.4|22
1659050100000|2022-07-28 23:15:00|892.5|887.5|892.6|887.6|894.2|887.8|892.4|885.2|49
1659050400000|2022-07-28 23:20:00|892.7|887.7|892.9|887.9|894.3|887.9|891.9|885|62
1659050700000|2022-07-28 23:25:00|892.8|887.8|894.2|886|894.4|888|892.7|885|90
1659051000000|2022-07-28 23:30:00|894.1|885.4|892|887|894.3|887.4|892|884.7|45
1659051300000|2022-07-28 23:35:00|892.1|887.1|892.3|887.3|893.8|887.4|891.8|884.5|26
1659051600000|2022-07-28 23:40:00|893.8|885.2|893.9|885.4|894.1|887.4|892.3|884.7|43
1659051900000|2022-07-28 23:45:00|894.1|885.5|895.6|887.4|895.6|887.4|893.9|884.4|53
1659052200000|2022-07-28 23:50:00|895.7|887.5|896.2|888.1|896.2|888.1|895|885.8|70
1659052500000|2022-07-28 23:55:00|896.3|888.2|894.5|889.5|896.5|890|894.2|886.8|34
1658966400000|2022-07-28 00:00:00|894.5|889.5|895.5|890.5|896.7|891.7|894.3|889.3|100
1658966700000|2022-07-28 00:05:00|895.6|890.6|895.7|890.7|896|891|895.4|890.4|92
1658967000000|2022-07-28 00:10:00|895.6|890.6|895.9|890.9|896.1|891.1|895.6|890.6|52
1658967300000|2022-07-28 00:15:00|895.8|890.8|895.9|890.9|896|891|895.5|890.5|53
1658967600000|2022-07-28 00:20:00|896|891|895.8|890.8|896.4|891.4|895.4|890.4|86
1658967900000|2022-07-28 00:25:00|895.7|890.7|894.8|889.8|895.7|890.7|894.8|889.8|46
1658968200000|2022-07-28 00:30:00|895|890|895.5|890.5|895.6|890.6|894.9|889.9|44
1658968500000|2022-07-28 00:35:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|49
1658968800000|2022-07-28 00:40:00|894.9|889.9|894.5|889.5|895.4|890.4|894.5|889.5|64
1658969100000|2022-07-28 00:45:00|894.4|889.4|894.2|889.2|895|890|894.1|889.1|59
1658969400000|2022-07-28 00:50:00|894.3|889.3|894.4|889.4|895.2|890.2|894.2|889.2|130
1658969700000|2022-07-28 00:55:00|894.5|889.5|894.5|889.5|894.9|889.9|894.3|889.3|60
1658970000000|2022-07-28 01:00:00|894.6|889.6|894.6|889.6|895.6|890.6|893.6|888.6|263
1658970300000|2022-07-28 01:05:00|894.7|889.7|895.3|890.3|895.7|890.7|894.4|889.4|181
1658970600000|2022-07-28 01:10:00|895.4|890.4|895.1|890.1|895.5|890.5|894.2|889.2|129
1658970900000|2022-07-28 01:15:00|895.4|890.4|895.6|890.6|895.6|890.6|894.9|889.9|145
1658971200000|2022-07-28 01:20:00|895.5|890.5|895.8|890.8|895.9|890.9|895.2|890.2|169
1658971500000|2022-07-28 01:25:00|895.7|890.7|895.9|890.9|896.2|891.2|895.7|890.7|40
1658971800000|2022-07-28 01:30:00|896|891|896.8|891.8|896.9|891.9|895.7|890.7|173
1658972100000|2022-07-28 01:35:00|896.9|891.9|896.5|891.5|897|892|896.4|891.4|130
1658972400000|2022-07-28 01:40:00|896.6|891.6|896.1|891.1|896.7|891.7|895.8|890.8|95
1658972700000|2022-07-28 01:45:00|896|891|896|891|896.8|891.8|895.6|890.6|81
1658973000000|2022-07-28 01:50:00|896.1|891.1|895.6|890.6|896.2|891.2|895.2|890.2|79
1658973300000|2022-07-28 01:55:00|895.5|890.5|896.1|891.1|896.4|891.4|895.5|890.5|58
1658973600000|2022-07-28 02:00:00|896.3|891.3|896.1|891.1|896.5|891.5|895.6|890.6|81
1658973900000|2022-07-28 02:05:00|896.2|891.2|895.6|890.6|896.3|891.3|895.3|890.3|69
1658974200000|2022-07-28 02:10:00|895.7|890.7|896.2|891.2|896.3|891.3|895.4|890.4|95
1658974500000|2022-07-28 02:15:00|896.3|891.3|895.5|890.5|896.3|891.3|895.5|890.5|130
1658974800000|2022-07-28 02:20:00|895.6|890.6|895.7|890.7|896.1|891.1|895.4|890.4|48
1658975100000|2022-07-28 02:25:00|895.8|890.8|896.3|891.3|896.4|891.4|895.8|890.8|59
1658975400000|2022-07-28 02:30:00|896.2|891.2|896.2|891.2|896.5|891.5|895.9|890.9|76
1658975700000|2022-07-28 02:35:00|896.3|891.3|896.8|891.8|896.8|891.8|896.1|891.1|61
1658976000000|2022-07-28 02:40:00|896.7|891.7|895.8|890.8|896.8|891.8|895.7|890.7|74
1658976300000|2022-07-28 02:45:00|895.9|890.9|895.8|890.8|896.5|891.5|895.7|890.7|37
1658976600000|2022-07-28 02:50:00|895.9|890.9|896.3|891.3|896.3|891.3|895.7|890.7|71
1658976900000|2022-07-28 02:55:00|896.2|891.2|896|891|896.3|891.3|895.9|890.9|32
1658977200000|2022-07-28 03:00:00|896.4|891.4|896.1|891.1|896.4|891.4|895.7|890.7|65
1658977500000|2022-07-28 03:05:00|896.2|891.2|896.5|891.5|896.8|891.8|896.1|891.1|43
1658977800000|2022-07-28 03:10:00|896.6|891.6|896.6|891.6|896.8|891.8|896.4|891.4|70
1658978100000|2022-07-28 03:15:00|896.3|891.3|896.2|891.2|896.3|891.3|896|891|22
1658978400000|2022-07-28 03:20:00|896.1|891.1|896|891|896.3|891.3|895.9|890.9|25
1658978700000|2022-07-28 03:25:00|895.9|890.9|895.8|890.8|896.6|891.6|895.8|890.8|75
1658979000000|2022-07-28 03:30:00|895.9|890.9|895.1|890.1|895.9|890.9|894.8|889.8|66
1658979300000|2022-07-28 03:35:00|895|890|895.3|890.3|895.4|890.4|894.9|889.9|24
1658979600000|2022-07-28 03:40:00|895.2|890.2|895.2|890.2|895.4|890.4|894.9|889.9|62
1658979900000|2022-07-28 03:45:00|895.3|890.3|895.1|890.1|895.4|890.4|895.1|890.1|38
1658980200000|2022-07-28 03:50:00|895|890|894.8|889.8|895.2|890.2|894.8|889.8|41
1658980500000|2022-07-28 03:55:00|894.9|889.9|895|890|895.1|890.1|894.6|889.6|44
1658980800000|2022-07-28 04:00:00|895.2|890.2|895.4|890.4|895.9|890.9|894.8|889.8|47
1658981100000|2022-07-28 04:05:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|65
1658981400000|2022-07-28 04:10:00|895.2|890.2|895.2|890.2|895.3|890.3|895|890|41
1658981700000|2022-07-28 04:15:00|895.1|890.1|894.8|889.8|895.3|890.3|894.8|889.8|55
1658982000000|2022-07-28 04:20:00|894.6|889.6|894.9|889.9|895|890|894.6|889.6|21
1658982300000|2022-07-28 04:25:00|894.7|889.7|895|890|895.1|890.1|894.6|889.6|37
1658982600000|2022-07-28 04:30:00|894.9|889.9|894.9|889.9|895.5|890.5|894.6|889.6|143
1658982900000|2022-07-28 04:35:00|894.8|889.8|895.1|890.1|895.1|890.1|894.5|889.5|59
1658983200000|2022-07-28 04:40:00|895|890|894|889|895.2|890.2|893.5|888.5|44
1658983500000|2022-07-28 04:45:00|893.9|888.9|894|889|894.5|889.5|893.6|888.6|64
1658983800000|2022-07-28 04:50:00|894.1|889.1|894.1|889.1|894.6|889.6|893.8|888.8|45
1658984100000|2022-07-28 04:55:00|894|889|895.5|890.5|895.6|890.6|894|889|61
1658984400000|2022-07-28 05:00:00|895.4|890.4|895.6|890.6|895.9|890.9|895.2|890.2|69
1658984700000|2022-07-28 05:05:00|895.3|890.3|894.3|889.3|895.4|890.4|894.3|889.3|64
1658985000000|2022-07-28 05:10:00|894.2|889.2|895.3|890.3|895.3|890.3|894.2|889.2|50
1658985300000|2022-07-28 05:15:00|895.2|890.2|895.5|890.5|895.6|890.6|895.1|890.1|33
1658985600000|2022-07-28 05:20:00|895.1|890.1|895.2|890.2|895.3|890.3|895.1|890.1|22
1658985900000|2022-07-28 05:25:00|895.3|890.3|895.7|890.7|895.7|890.7|895.2|890.2|44
1658986200000|2022-07-28 05:30:00|895.8|890.8|896.4|891.4|896.4|891.4|895.4|890.4|72
1658986500000|2022-07-28 05:35:00|896.3|891.3|895.8|890.8|896.7|891.7|895.7|890.7|59
1658986800000|2022-07-28 05:40:00|895.9|890.9|896.1|891.1|896.4|891.4|895.4|890.4|81
1658987100000|2022-07-28 05:45:00|896.2|891.2|896.2|891.2|896.7|891.7|896.1|891.1|65
1658987400000|2022-07-28 05:50:00|896.3|891.3|895.9|890.9|896.5|891.5|895.7|890.7|89
1658987700000|2022-07-28 05:55:00|896|891|895.9|890.9|896.2|891.2|895.6|890.6|84
1658988000000|2022-07-28 06:00:00|895.8|890.8|896.5|891.5|896.8|891.8|895.7|890.7|100
1658988300000|2022-07-28 06:05:00|896.4|891.4|898.6|893.6|898.7|893.7|896.4|891.4|85
1658988600000|2022-07-28 06:10:00|898.7|893.7|900.4|895.4|900.4|895.4|898.6|893.6|53
1658988900000|2022-07-28 06:15:00|900.2|895.2|899.6|894.6|900.5|895.5|899.6|894.6|110
1658989200000|2022-07-28 06:20:00|899.5|894.5|899.3|894.3|899.8|894.8|899.1|894.1|101
1658989500000|2022-07-28 06:25:00|899.4|894.4|899.5|894.5|899.7|894.7|898.9|893.9|167
1658989800000|2022-07-28 06:30:00|899.7|894.7|899.6|894.6|900.6|895.6|899.3|894.3|151
1658990100000|2022-07-28 06:35:00|899.5|894.5|900.2|895.2|900.3|895.3|899.3|894.3|72
1658990400000|2022-07-28 06:40:00|900|895|900.4|895.4|900.5|895.5|899.6|894.6|66
1658990700000|2022-07-28 06:45:00|900.3|895.3|899.9|894.9|900.3|895.3|899.4|894.4|95
1658991000000|2022-07-28 06:50:00|900|895|900.3|895.3|900.5|895.5|899.5|894.5|93
1658991300000|2022-07-28 06:55:00|900.2|895.2|900.3|895.3|900.5|895.5|899.8|894.8|94
1658991600000|2022-07-28 07:00:00|900.2|895.2|901|896|901|896|899.6|894.6|104
1658991900000|2022-07-28 07:05:00|901.1|896.1|900.6|895.6|901.3|896.3|900.5|895.5|47
1658992200000|2022-07-28 07:10:00|900.7|895.7|901.3|896.3|902.1|897.1|900.7|895.7|41
1658992500000|2022-07-28 07:15:00|901.2|896.2|901|896|902.3|897.3|900.5|895.5|89
1658992800000|2022-07-28 07:20:00|900.8|895.8|898.7|893.7|901|896|898.7|893.7|161
1658993100000|2022-07-28 07:25:00|898.8|893.8|900.1|895.1|900.2|895.2|898.7|893.7|116
1658993400000|2022-07-28 07:30:00|900|895|899.3|894.3|900.2|895.2|899.3|894.3|118
1658993700000|2022-07-28 07:35:00|899.4|894.4|899.2|894.2|899.7|894.7|898.9|893.9|107
1658994000000|2022-07-28 07:40:00|898.9|893.9|899.4|894.4|900.1|895.1|898.9|893.9|140
1658994300000|2022-07-28 07:45:00|899.5|894.5|899.2|894.2|899.5|894.5|898.4|893.4|66
1658994600000|2022-07-28 07:50:00|899.3|894.3|899.5|894.5|900|895|898.9|893.9|23
1658994900000|2022-07-28 07:55:00|899.4|894.4|900.7|895.7|900.9|895.9|899.4|894.4|36
1658995200000|2022-07-28 08:00:00|900.4|895.4|900.9|895.9|901|896|899.6|894.6|50
1658995500000|2022-07-28 08:05:00|901|896|899.5|894.5|901.1|896.1|899|894|106
1658995800000|2022-07-28 08:10:00|899.4|894.4|900.5|895.5|900.8|895.8|899.1|894.1|123
1658996100000|2022-07-28 08:15:00|900.4|895.4|900.7|895.7|901|896|900.2|895.2|125
1658996400000|2022-07-28 08:20:00|900.6|895.6|899.3|894.3|900.8|895.8|899.2|894.2|53
1658996700000|2022-07-28 08:25:00|899.2|894.2|898.6|893.6|899.2|894.2|898.4|893.4|79
1658997000000|2022-07-28 08:30:00|898.5|893.5|898.3|893.3|898.9|893.9|897.8|892.8|83
1658997300000|2022-07-28 08:35:00|898.4|893.4|898.7|893.7|899.7|894.7|898.4|893.4|93
1658997600000|2022-07-28 08:40:00|898.8|893.8|898.9|893.9|899.2|894.2|898.2|893.2|77
1658997900000|2022-07-28 08:45:00|898.8|893.8|897.9|892.9|899|894|897.9|892.9|76
1658998200000|2022-07-28 08:50:00|898.1|893.1|898.6|893.6|899.1|894.1|898.1|893.1|104
1658998500000|2022-07-28 08:55:00|898.7|893.7|900|895|900|895|898.5|893.5|16
1658998800000|2022-07-28 09:00:00|900.1|895.1|899|894|900.6|895.6|898.8|893.8|93
1658999100000|2022-07-28 09:05:00|899.1|894.1|897.6|892.6|899.3|894.3|897.4|892.4|115
1658999400000|2022-07-28 09:10:00|897.7|892.7|896.9|891.9|897.7|892.7|896.7|891.7|69
1658999700000|2022-07-28 09:15:00|896.8|891.8|897.3|892.3|897.9|892.9|896.8|891.8|98
1659000000000|2022-07-28 09:20:00|897.2|892.2|897.5|892.5|897.8|892.8|897|892|84
1659000300000|2022-07-28 09:25:00|897.4|892.4|897.3|892.3|898.1|893.1|897.2|892.2|79
1659000600000|2022-07-28 09:30:00|897.2|892.2|897.8|892.8|898.1|893.1|896.9|891.9|79
1659000900000|2022-07-28 09:35:00|897.7|892.7|898|893|898|893|897.4|892.4|73
1659001200000|2022-07-28 09:40:00|897.9|892.9|898.9|893.9|898.9|893.9|897.8|892.8|95
1659001500000|2022-07-28 09:45:00|899|894|898.5|893.5|899.3|894.3|898.2|893.2|68
1659001800000|2022-07-28 09:50:00|898.3|893.3|896.7|891.7|898.7|893.7|896|891|85
1659002100000|2022-07-28 09:55:00|896.6|891.6|896.5|891.5|897.4|892.4|896.3|891.3|116
1659002400000|2022-07-28 10:00:00|896.6|891.6|896.3|891.3|897|892|895.9|890.9|96
1659002700000|2022-07-28 10:05:00|896.2|891.2|895.6|890.6|896.6|891.6|895.5|890.5|95
1659003000000|2022-07-28 10:10:00|895.8|890.8|895.3|890.3|896.2|891.2|895.3|890.3|73
1659003300000|2022-07-28 10:15:00|895.4|890.4|895.7|890.7|896.1|891.1|895.4|890.4|74
1659003600000|2022-07-28 10:20:00|895.6|890.6|895.5|890.5|896.1|891.1|895.3|890.3|88
1659003900000|2022-07-28 10:25:00|895.4|890.4|894.5|889.5|895.5|890.5|894.2|889.2|83
1659004200000|2022-07-28 10:30:00|894.6|889.6|895.4|890.4|895.7|890.7|893.9|888.9|86
1659004500000|2022-07-28 10:35:00|895.3|890.3|895.2|890.2|895.8|890.8|895.1|890.1|55
1659004800000|2022-07-28 10:40:00|895.1|890.1|893.4|888.4|895.6|890.6|893.4|888.4|88
1659005100000|2022-07-28 10:45:00|893.5|888.5|891.8|886.8|893.8|888.8|891.8|886.8|122
1659005400000|2022-07-28 10:50:00|891.7|886.7|890.3|885.3|891.8|886.8|890.2|885.2|118
1659005700000|2022-07-28 10:55:00|890.4|885.4|891.2|886.2|891.4|886.4|890.3|885.3|88
1659006000000|2022-07-28 11:00:00|891.3|886.3|892.3|887.3|892.6|887.6|890.8|885.8|95
1659006300000|2022-07-28 11:05:00|892.2|887.2|891.2|886.2|892.3|887.3|891.1|886.1|88
1659006600000|2022-07-28 11:10:00|891|886|890.2|885.2|891|886|889.3|884.3|74
1659006900000|2022-07-28 11:15:00|890.1|885.1|890.2|885.2|890.4|885.4|889.7|884.7|47
1659007200000|2022-07-28 11:20:00|890.1|885.1|889.6|884.6|890.8|885.8|888.4|883.4|118
1659007500000|2022-07-28 11:25:00|889.5|884.5|890.4|885.4|890.5|885.5|888.7|883.7|63
1659007800000|2022-07-28 11:30:00|890.5|885.5|891.2|886.2|891.6|886.6|890.1|885.1|138
1659008100000|2022-07-28 11:35:00|891.3|886.3|892|887|892.3|887.3|890.7|885.7|86
1659008400000|2022-07-28 11:40:00|892.1|887.1|892.8|887.8|892.9|887.9|891.3|886.3|82
1659008700000|2022-07-28 11:45:00|892.7|887.7|893.8|888.8|894|889|892.7|887.7|81
1659009000000|2022-07-28 11:50:00|893.9|888.9|893.9|888.9|894.2|889.2|893.2|888.2|79
1659009300000|2022-07-28 11:55:00|894|889|893.7|888.7|894.3|889.3|893.2|888.2|129
1659009600000|2022-07-28 12:00:00|893.8|888.8|893.5|888.5|894.5|889.5|893.2|888.2|135
1659009900000|2022-07-28 12:05:00|893.8|888.8|894.7|889.7|896.1|891.1|893.7|888.7|140
1659010200000|2022-07-28 12:10:00|894.6|889.6|891.6|886.6|894.9|889.9|891.4|886.4|119
1659010500000|2022-07-28 12:15:00|891.7|886.7|893.1|888.1|893.1|888.1|890.6|885.6|116
1659010800000|2022-07-28 12:20:00|894.1|889.1|892.8|887.8|896.4|890.4|892.2|885.2|175
1659011100000|2022-07-28 12:25:00|892.7|887.7|894.4|883.5|894.5|888.8|891.8|883.5|118
1659011400000|2022-07-28 12:30:00|895.5|884.5|894.3|889.3|898.2|890.5|892|884.5|500
1659011700000|2022-07-28 12:35:00|894.1|889.1|893.1|888.1|896.3|891.3|892.8|887.8|356
1659012000000|2022-07-28 12:40:00|892.8|887.8|894.2|889.2|894.4|889.4|892.1|887.1|302
1659012300000|2022-07-28 12:45:00|893.9|888.9|894.5|889.5|895.8|890.8|893.6|888.6|285
1659012600000|2022-07-28 12:50:00|894.4|889.4|895|890|895.9|890.9|894.3|889.3|248
1659012900000|2022-07-28 12:55:00|894.9|889.9|894.4|889.4|895.1|890.1|893.5|888.5|206
1659013200000|2022-07-28 13:00:00|894|889|891.6|886.6|894.4|889.4|890.3|885.3|338
1659013500000|2022-07-28 13:05:00|891.8|886.8|890.9|885.9|891.8|886.8|890.5|885.5|290
1659013800000|2022-07-28 13:10:00|891|886|893.3|888.3|894|889|890.7|885.7|281
1659014100000|2022-07-28 13:15:00|893.4|888.4|895.4|890.4|895.6|890.6|892.8|887.8|308
1659014400000|2022-07-28 13:20:00|895.3|890.3|898|893|898.1|893.1|894.6|889.6|267
1659014700000|2022-07-28 13:25:00|898.1|893.1|894.6|889.6|898.3|893.3|894.6|889.6|247
1659015000000|2022-07-28 13:30:00|894.7|889.7|894.8|889.8|895.6|890.6|893.9|888.9|452
1659015300000|2022-07-28 13:35:00|894.9|889.9|895|890|896.9|891.9|894.2|889.2|311
1659015600000|2022-07-28 13:40:00|894.7|889.7|896|891|896.8|891.8|894.6|884.8|335
1659015900000|2022-07-28 13:45:00|896.1|891.1|895.7|890.7|896.8|891.8|894.1|889.1|359
1659016200000|2022-07-28 13:50:00|895.9|890.9|890.7|885.7|896.6|891.6|890.3|885.3|320
1659016500000|2022-07-28 13:55:00|890.6|885.6|893|888|893.4|888.4|890.3|885.3|300
1659016800000|2022-07-28 14:00:00|892.9|887.9|892.1|887.1|894|889|891.6|886.6|298
1659017100000|2022-07-28 14:05:00|892|887|892.2|887.2|892.9|887.9|891|886|293
1659017400000|2022-07-28 14:10:00|892.5|887.5|889.2|884.2|892.5|887.5|888.6|883.6|280
1659017700000|2022-07-28 14:15:00|889.3|884.3|888.5|883.5|889.8|884.8|888|883|281
1659018000000|2022-07-28 14:20:00|888.7|883.7|887.4|882.4|888.9|883.9|885.9|880.9|329
1659018300000|2022-07-28 14:25:00|887.5|882.5|884.9|879.9|887.7|882.7|883.7|878.7|229
1659018600000|2022-07-28 14:30:00|884.8|879.8|884.9|879.9|885.9|880.9|883.3|878.3|289
1659018900000|2022-07-28 14:35:00|885|880|886|881|886.8|881.8|884.5|879.5|229
1659019200000|2022-07-28 14:40:00|886.1|881.1|886.3|881.3|886.6|881.6|884.7|879.7|179
1659019500000|2022-07-28 14:45:00|886.4|881.4|886.1|881.1|886.5|881.5|884.6|879.6|196
1659019800000|2022-07-28 14:50:00|886.3|881.3|886.2|881.2|887.2|882.2|885.1|880.1|209
1659020100000|2022-07-28 14:55:00|886.1|881.1|886.9|881.9|887.3|882.3|885.1|880.1|185
1659020400000|2022-07-28 15:00:00|886.8|881.8|886.1|881.1|887.1|882.1|885.9|880.9|143
1659020700000|2022-07-28 15:05:00|886.3|881.3|885|880|886.8|881.8|884.2|879.2|222
1659021000000|2022-07-28 15:10:00|884.8|879.8|882.5|877.5|885.7|880.7|882.3|877.3|180
1659021300000|2022-07-28 15:15:00|882.6|877.6|882.5|877.5|883.4|878.4|881.7|876.7|192
1659021600000|2022-07-28 15:20:00|882.4|877.4|886|881|886|881|882|877|163
1659021900000|2022-07-28 15:25:00|886.1|881.1|887.8|882.8|888.3|883.3|885.2|880.2|206
1659022200000|2022-07-28 15:30:00|887.6|882.6|890.1|885.1|891.7|886.7|887.2|882.2|191
1659022500000|2022-07-28 15:35:00|890.2|885.2|891.1|886.1|891.4|886.4|889.7|884.7|106
1659022800000|2022-07-28 15:40:00|891.2|886.2|892.5|887.5|892.6|887.6|891.2|886.2|141
1659023100000|2022-07-28 15:45:00|892.6|887.6|891.9|886.9|893|888|891.3|886.3|149
1659023400000|2022-07-28 15:50:00|892.1|887.1|889.7|884.7|892.2|887.2|889.6|884.6|134
1659023700000|2022-07-28 15:55:00|889.6|884.6|888.8|883.8|890.1|885.1|888.7|883.7|93
1659024000000|2022-07-28 16:00:00|888.7|883.7|889.1|884.1|889.5|884.5|887.9|882.9|110
1659024300000|2022-07-28 16:05:00|888.9|883.9|889.1|884.1|889.5|884.5|887.9|882.9|94
1659024600000|2022-07-28 16:10:00|889|884|889.4|884.4|889.7|884.7|888.7|883.7|76
1659024900000|2022-07-28 16:15:00|889.3|884.3|888.8|883.8|889.3|884.3|888.6|883.6|82
1659025200000|2022-07-28 16:20:00|888.7|883.7|889.3|884.3|889.7|884.7|887.7|882.7|115
1659025500000|2022-07-28 16:25:00|889.5|884.5|888.5|883.5|889.5|884.5|888.3|883.3|72
1659025800000|2022-07-28 16:30:00|888.4|883.4|887.3|882.3|888.4|883.4|886.4|881.4|139
1659026100000|2022-07-28 16:35:00|887.5|882.5|889.2|884.2|889.3|884.3|887.3|882.3|75
1659026400000|2022-07-28 16:40:00|889.4|884.4|889.3|884.3|889.9|884.9|889|884|62
1659026700000|2022-07-28 16:45:00|889.2|884.2|889.1|884.1|890.3|885.3|889|884|98
1659027000000|2022-07-28 16:50:00|889.2|884.2|889.8|884.8|890.2|885.2|888.9|883.9|87
1659027300000|2022-07-28 16:55:00|889.9|884.9|889.2|884.2|890|885|889.1|884.1|100
1659027600000|2022-07-28 17:00:00|889.1|884.1|889.5|884.5|890.5|885.5|888.4|883.4|180
1659027900000|2022-07-28 17:05:00|889.1|884.1|890.5|885.5|890.5|885.5|888.7|883.7|122
1659028200000|2022-07-28 17:10:00|890.4|885.4|891.7|886.7|892|887|890.4|885.4|101
1659028500000|2022-07-28 17:15:00|891.6|886.6|891.5|886.5|891.7|886.7|890.8|885.8|120
1659028800000|2022-07-28 17:20:00|891.6|886.6|891.6|886.6|892|887|891|886|119
1659029100000|2022-07-28 17:25:00|891.7|886.7|891.6|886.6|891.8|886.8|891|886|189
1659029400000|2022-07-28 17:30:00|891.5|886.5|891|886|891.7|886.7|891|886|99
1659029700000|2022-07-28 17:35:00|891.1|886.1|890.8|885.8|891.4|886.4|890.7|885.7|49
1659030000000|2022-07-28 17:40:00|890.7|885.7|891|886|892|887|890.7|885.7|84
1659030300000|2022-07-28 17:45:00|891.1|886.1|890.2|885.2|891.1|886.1|890.1|885.1|43
1659030600000|2022-07-28 17:50:00|890.1|885.1|890.7|885.7|891.1|886.1|889.9|884.9|82
1659030900000|2022-07-28 17:55:00|890.6|885.6|890.6|885.6|891.1|886.1|890.1|885.1|66
1659031200000|2022-07-28 18:00:00|890.5|885.5|890.3|885.3|891|886|890.3|885.3|86
1659031500000|2022-07-28 18:05:00|890.4|885.4|889.8|884.8|890.7|885.7|889.4|884.4|78
1659031800000|2022-07-28 18:10:00|889.9|884.9|889.7|884.7|890|885|889.3|884.3|62
1659032100000|2022-07-28 18:15:00|889.8|884.8|890.2|885.2|890.3|885.3|889.6|884.6|43
1659032400000|2022-07-28 18:20:00|890.1|885.1|890.4|885.4|890.5|885.5|890|885|68
1659032700000|2022-07-28 18:25:00|890.3|885.3|889.8|884.8|890.3|885.3|889.6|884.6|62
1659033000000|2022-07-28 18:30:00|889.6|884.6|889.8|884.8|890|885|889.5|884.5|43
1659033300000|2022-07-28 18:35:00|889.9|884.9|889.7|884.7|890.4|885.4|889.6|884.6|57
1659033600000|2022-07-28 18:40:00|889.6|884.6|889.7|884.7|890.1|885.1|889.1|884.1|66
1659033900000|2022-07-28 18:45:00|889.8|884.8|890.9|885.9|891|886|889.8|884.8|50
1659034200000|2022-07-28 18:50:00|891|886|891.7|886.7|891.7|886.7|890.7|885.7|55
1659034500000|2022-07-28 18:55:00|891.8|886.8|892.3|887.3|892.4|887.4|891.1|886.1|61
1659034800000|2022-07-28 19:00:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|87
1659035100000|2022-07-28 19:05:00|892.7|887.7|892.7|887.7|892.9|887.9|892.4|887.4|59
1659035400000|2022-07-28 19:10:00|892.8|887.8|892.2|887.2|892.8|887.8|892.2|887.2|80
1659035700000|2022-07-28 19:15:00|892.3|887.3|892.1|887.1|892.5|887.5|891.7|886.7|88
1659036000000|2022-07-28 19:20:00|892.2|887.2|892.2|887.2|892.3|887.3|892.1|887.1|39
1659036300000|2022-07-28 19:25:00|892.1|887.1|892.1|887.1|892.2|887.2|891.8|886.8|52
1659036600000|2022-07-28 19:30:00|892.2|887.2|892.2|887.2|892.2|887.2|891.8|886.8|29
1659036900000|2022-07-28 19:35:00|892.1|887.1|891.8|886.8|892.4|887.4|891.8|886.8|39
1659037200000|2022-07-28 19:40:00|891.9|886.9|891.6|886.6|891.9|886.9|891.3|886.3|86
1659037500000|2022-07-28 19:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|53
1659037800000|2022-07-28 19:50:00|892.3|887.3|892.4|887.4|892.4|887.4|892.1|887.1|31
1659038100000|2022-07-28 19:55:00|892.3|887.3|892|887|892.7|887.7|891.7|886.7|48
1659038400000|2022-07-28 20:00:00|892.1|887.1|892.8|887.8|892.9|887.9|891.9|886.9|83
1659038700000|2022-07-28 20:05:00|892.7|887.7|892.9|887.9|893|888|892.7|887.7|76
1659039000000|2022-07-28 20:10:00|892.8|887.8|893|888|893|888|892.6|887.6|36
1659039300000|2022-07-28 20:15:00|892.9|887.9|893.3|888.3|893.6|888.6|892.8|887.8|35
1659039600000|2022-07-28 20:20:00|893.4|888.4|893.3|888.3|893.6|888.6|893.1|888.1|51
1659039900000|2022-07-28 20:25:00|893.4|888.4|893.4|888.4|893.6|888.6|893|888|35
1659040200000|2022-07-28 20:30:00|893.3|888.3|893.2|888.2|893.5|888.5|892.7|887.7|150
1659040500000|2022-07-28 20:35:00|893.3|888.3|893.4|888.4|893.5|888.5|892.9|887.9|100
1659040800000|2022-07-28 20:40:00|893.5|888.5|893.1|888.1|893.7|888.7|892.8|887.8|48
1659041100000|2022-07-28 20:45:00|893|888|892.8|887.8|893.1|888.1|892.5|887.5|23
1659041400000|2022-07-28 20:50:00|892.7|887.7|892.8|887.8|893|888|892.6|887.6|45
1659041700000|2022-07-28 20:55:00|892.9|887.9|893.5|882.5|893.7|887.9|891.9|882|89
1659045600000|2022-07-28 22:00:00|895.8|886.7|893.6|888.6|896.3|888.6|893.3|886.5|52
1659045900000|2022-07-28 22:05:00|893.5|888.5|893.8|888.8|893.9|888.9|893|888|56
1659046200000|2022-07-28 22:10:00|893.7|888.7|894|889|894|889|893.4|888.4|19
1659046500000|2022-07-28 22:15:00|893.8|888.8|893.6|888.6|893.8|888.8|893.2|888.2|32
1659046800000|2022-07-28 22:20:00|893.3|888.3|893.6|888.6|893.6|888.6|893.3|888.3|4
1659047100000|2022-07-28 22:25:00|893.4|888.4|893|888|893.4|888.4|892.8|887.8|27
1659047400000|2022-07-28 22:30:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|7
1659047700000|2022-07-28 22:35:00|892.7|887.7|892.5|887.5|893|888|892.3|887.3|23
1659048000000|2022-07-28 22:40:00|892.6|887.6|892.9|887.9|892.9|887.9|892.5|887.5|36
1659048300000|2022-07-28 22:45:00|892.8|887.8|892.4|887.4|892.9|887.9|892.3|887.3|40
1659048600000|2022-07-28 22:50:00|892.5|887.5|892.2|887.2|892.7|887.7|891.8|886.8|29
1659048900000|2022-07-28 22:55:00|892.1|887.1|892.4|887.4|892.4|887.4|891.7|886.7|45
1659049200000|2022-07-28 23:00:00|892.3|887.3|892.5|887.5|893.8|887.5|892|885|41
1659049500000|2022-07-28 23:05:00|892.4|887.4|891.8|886.8|893.7|887.5|891.8|885|30
1659049800000|2022-07-28 23:10:00|891.7|886.7|892.3|887.3|893.5|887.3|891.5|884.4|22
1659050100000|2022-07-28 23:15:00|892.5|887.5|892.6|887.6|894.2|887.8|892.4|885.2|49
1659050400000|2022-07-28 23:20:00|892.7|887.7|892.9|887.9|894.3|887.9|891.9|885|62
1659050700000|2022-07-28 23:25:00|892.8|887.8|894.2|886|894.4|888|892.7|885|90
1659051000000|2022-07-28 23:30:00|894.1|885.4|892|887|894.3|887.4|892|884.7|45
1659051300000|2022-07-28 23:35:00|892.1|887.1|892.3|887.3|893.8|887.4|891.8|884.5|26
1659051600000|2022-07-28 23:40:00|893.8|885.2|893.9|885.4|894.1|887.4|892.3|884.7|43
1659051900000|2022-07-28 23:45:00|894.1|885.5|895.6|887.4|895.6|887.4|893.9|884.4|53
1659052200000|2022-07-28 23:50:00|895.7|887.5|896.2|888.1|896.2|888.1|895|885.8|70
1659052500000|2022-07-28 23:55:00|896.3|888.2|894.5|889.5|896.5|890|894.2|886.8|34
1659052800000|2022-07-29 00:00:00|894.6|889.6|894.3|889.3|895.7|889.6|893.6|886.7|123
1659053100000|2022-07-29 00:05:00|894|889|894.1|889.1|894.3|889.3|893.3|888.3|109
1659053400000|2022-07-29 00:10:00|894|889|895.7|890.7|895.9|890.9|894|889|80
1659053700000|2022-07-29 00:15:00|895.8|890.8|897|892|897|892|895.7|890.7|82
1659054000000|2022-07-29 00:20:00|897.1|892.1|896.3|891.3|897.1|892.1|896.2|891.2|77
1659054300000|2022-07-29 00:25:00|896.2|891.2|895.7|890.7|896.4|891.4|895.5|890.5|39
1659054600000|2022-07-29 00:30:00|895.8|890.8|895.8|890.8|896|891|895.2|890.2|63
1659054900000|2022-07-29 00:35:00|895.7|890.7|895.9|890.9|896|891|895.3|890.3|83
1659055200000|2022-07-29 00:40:00|896|891|896|891|896.5|891.5|895.8|890.8|47
1659055500000|2022-07-29 00:45:00|895.9|890.9|896|891|896|891|895.7|890.7|79
1659055800000|2022-07-29 00:50:00|895.9|890.9|896.3|891.3|896.5|891.5|895.8|890.8|80
1659056100000|2022-07-29 00:55:00|896.4|891.4|896.8|891.8|897.5|892.5|896.4|891.4|33
1659056400000|2022-07-29 01:00:00|896.9|891.9|894.8|889.8|897|892|894.8|889.8|155
1659056700000|2022-07-29 01:05:00|894.7|889.7|895|890|895.1|890.1|894.2|889.2|102
1659057000000|2022-07-29 01:10:00|894.9|889.9|895.8|890.8|895.8|890.8|894.7|889.7|95
1659057300000|2022-07-29 01:15:00|896.2|891.2|895.1|890.1|896.7|891.7|895|890|123
1659057600000|2022-07-29 01:20:00|895|890|895.6|890.6|896.1|891.1|894.8|889.8|98
1659057900000|2022-07-29 01:25:00|895.5|890.5|895.5|890.5|895.7|890.7|894.8|889.8|41
1659058200000|2022-07-29 01:30:00|895.4|890.4|895.6|890.6|895.8|890.8|895.3|890.3|70
1659058500000|2022-07-29 01:35:00|895.7|890.7|896|891|896.8|891.8|895.7|890.7|120
1659058800000|2022-07-29 01:40:00|895.9|890.9|895.8|890.8|896.1|891.1|895.7|890.7|89
1659059100000|2022-07-29 01:45:00|895.9|890.9|895.1|890.1|896|891|894.7|889.7|81
1659059400000|2022-07-29 01:50:00|895.2|890.2|895.6|890.6|895.9|890.9|895.2|890.2|47
1659059700000|2022-07-29 01:55:00|895.5|890.5|895.9|890.9|896.1|891.1|895.5|890.5|64
1659060000000|2022-07-29 02:00:00|896|891|895.6|890.6|896.1|891.1|895.3|890.3|41
1659060300000|2022-07-29 02:05:00|895.4|890.4|895|890|895.8|890.8|894.7|889.7|48
1659060600000|2022-07-29 02:10:00|894.9|889.9|894|889|895.2|890.2|893.9|888.9|74
1659060900000|2022-07-29 02:15:00|893.9|888.9|893.7|888.7|894|889|893.4|888.4|55
1659061200000|2022-07-29 02:20:00|893.6|888.6|893.5|888.5|893.7|888.7|892.9|887.9|45
1659061500000|2022-07-29 02:25:00|893.3|888.3|892.9|887.9|893.4|888.4|892.8|887.8|39
1659061800000|2022-07-29 02:30:00|892.8|887.8|892.5|887.5|892.8|887.8|891.1|886.1|89
1659062100000|2022-07-29 02:35:00|892.4|887.4|892.5|887.5|892.6|887.6|891.4|886.4|86
1659062400000|2022-07-29 02:40:00|892.4|887.4|892|887|892.5|887.5|891.8|886.8|96
1659062700000|2022-07-29 02:45:00|892.3|887.3|891|886|892.3|887.3|891|886|70
1659063000000|2022-07-29 02:50:00|890.9|885.9|891.3|886.3|891.5|886.5|890.9|885.9|85
1659063300000|2022-07-29 02:55:00|891.4|886.4|891.9|886.9|891.9|886.9|891|886|66
1659063600000|2022-07-29 03:00:00|891.7|886.7|891.5|886.5|892.5|887.5|891.5|886.5|103
1659063900000|2022-07-29 03:05:00|891.4|886.4|892.2|887.2|892.2|887.2|891.2|886.2|126
1659064200000|2022-07-29 03:10:00|892|887|892.2|887.2|892.7|887.7|891.9|886.9|112
1659064500000|2022-07-29 03:15:00|892.1|887.1|892.3|887.3|892.9|887.9|892|887|84
1659064800000|2022-07-29 03:20:00|892.4|887.4|893|888|893.5|888.5|892.2|887.2|147
1659065100000|2022-07-29 03:25:00|893.1|888.1|893.2|888.2|893.4|888.4|892.6|887.6|110
1659065400000|2022-07-29 03:30:00|893.1|888.1|892.9|887.9|893.3|888.3|892.6|887.6|142
1659065700000|2022-07-29 03:35:00|893|888|893.6|888.6|893.6|888.6|892.6|887.6|112
1659066000000|2022-07-29 03:40:00|893.5|888.5|892.9|887.9|893.6|888.6|892.7|887.7|64
1659066300000|2022-07-29 03:45:00|892.8|887.8|893.9|888.9|893.9|888.9|892.6|887.6|145
1659066600000|2022-07-29 03:50:00|894|889|895.7|890.7|895.7|890.7|893.6|888.6|227
1659066900000|2022-07-29 03:55:00|895.8|890.8|897|892|897.2|892.2|895.1|890.1|136
1659067200000|2022-07-29 04:00:00|897.1|892.1|897.9|892.9|897.9|892.9|896.8|891.8|124
1659067500000|2022-07-29 04:05:00|897.8|892.8|898.1|893.1|898.2|893.2|897.5|892.5|114
1659067800000|2022-07-29 04:10:00|898.2|893.2|898.3|893.3|898.4|893.4|898|893|56
1659068100000|2022-07-29 04:15:00|898.2|893.2|898.7|893.7|898.7|893.7|897.9|892.9|30
1659068400000|2022-07-29 04:20:00|898.6|893.6|898|893|898.7|893.7|897.9|892.9|109
1659068700000|2022-07-29 04:25:00|897.9|892.9|897.6|892.6|898.2|893.2|897.2|892.2|53
1659069000000|2022-07-29 04:30:00|897.5|892.5|897.5|892.5|897.7|892.7|897|892|91
1659069300000|2022-07-29 04:35:00|897.6|892.6|897.4|892.4|897.7|892.7|897.2|892.2|82
1659069600000|2022-07-29 04:40:00|897.1|892.1|897.4|892.4|897.6|892.6|897.1|892.1|54
1659069900000|2022-07-29 04:45:00|897.3|892.3|897.3|892.3|897.6|892.6|897.3|892.3|69
1659070200000|2022-07-29 04:50:00|897.4|892.4|897.1|892.1|897.7|892.7|897|892|47
1659070500000|2022-07-29 04:55:00|897|892|897|892|897|892|896.7|891.7|45
1659070800000|2022-07-29 05:00:00|896.9|891.9|897.4|892.4|897.4|892.4|896.7|891.7|87
1659071100000|2022-07-29 05:05:00|897.3|892.3|897.7|892.7|898.2|893.2|897|892|103
1659071400000|2022-07-29 05:10:00|897.8|892.8|897.5|892.5|898|893|897.4|892.4|90
1659071700000|2022-07-29 05:15:00|897.6|892.6|897.9|892.9|898.1|893.1|897.4|892.4|58
1659072000000|2022-07-29 05:20:00|898|893|898.9|893.9|899.4|894.4|897.8|892.8|139
1659072300000|2022-07-29 05:25:00|899.1|894.1|899.6|894.6|901.2|896.2|899|894|42
1659072600000|2022-07-29 05:30:00|899.7|894.7|899.4|894.4|899.8|894.8|899.2|894.2|129
1659072900000|2022-07-29 05:35:00|899.6|894.6|901.7|896.7|901.8|896.8|899.4|894.4|91
1659073200000|2022-07-29 05:40:00|901.8|896.8|901.6|896.6|901.8|896.8|901.3|896.3|59
1659073500000|2022-07-29 05:45:00|901.7|896.7|901.1|896.1|902.3|897.3|901|896|124
1659073800000|2022-07-29 05:50:00|900.9|895.9|900.5|895.5|901.2|896.2|900.4|895.4|69
1659074100000|2022-07-29 05:55:00|900.4|895.4|901|896|901.3|896.3|900|895|143
1659074400000|2022-07-29 06:00:00|901.1|896.1|902|897|902|897|900.6|895.6|98
1659074700000|2022-07-29 06:05:00|901.8|896.8|910|905|910.5|905.5|901.6|896.6|152
1659075000000|2022-07-29 06:10:00|910.1|905.1|907.2|902.2|911.4|906.4|906.9|901.9|160
1659075300000|2022-07-29 06:15:00|907.3|902.3|905|900|907.3|902.3|904.2|899.2|57
1659075600000|2022-07-29 06:20:00|905.1|900.1|906.8|901.8|906.8|901.8|905|900|113
1659075900000|2022-07-29 06:25:00|906.7|901.7|906.3|901.3|907.1|902.1|905.7|900.7|99
1659076200000|2022-07-29 06:30:00|906.2|901.2|904.6|899.6|906.3|901.3|904.6|899.6|88
1659076500000|2022-07-29 06:35:00|904.8|899.8|904.3|899.3|905.7|900.7|904|899|97
1659076800000|2022-07-29 06:40:00|904.2|899.2|902.3|897.3|905.2|900.2|901.6|896.6|58
1659077100000|2022-07-29 06:45:00|902.4|897.4|900.4|895.4|902.4|897.4|900.4|895.4|48
1659077400000|2022-07-29 06:50:00|900.3|895.3|900.8|895.8|901.1|896.1|900.2|895.2|65
1659077700000|2022-07-29 06:55:00|900.9|895.9|901.5|896.5|902.4|897.4|900.1|895.1|65
1659078000000|2022-07-29 07:00:00|901.4|896.4|899.7|894.7|901.4|896.4|898.4|893.4|39
1659078300000|2022-07-29 07:05:00|899.6|894.6|901.5|896.5|902.1|897.1|899.6|894.6|23
1659078600000|2022-07-29 07:10:00|901.4|896.4|901.7|896.7|901.7|896.7|900.9|895.9|28
1659078900000|2022-07-29 07:15:00|902.1|897.1|901.9|896.9|902.2|897.2|901.5|896.5|88
1659079200000|2022-07-29 07:20:00|902|897|902.7|897.7|902.7|897.7|901.9|896.9|32
1659079500000|2022-07-29 07:25:00|902.6|897.6|900.6|895.6|902.7|897.7|900.3|895.3|102
1659079800000|2022-07-29 07:30:00|900.7|895.7|900.7|895.7|901.2|896.2|900.6|895.6|71
1659080100000|2022-07-29 07:35:00|900.5|895.5|901|896|901.1|896.1|900.4|895.4|104
1659080400000|2022-07-29 07:40:00|901.1|896.1|900.7|895.7|901.7|896.7|900.6|895.6|49
1659080700000|2022-07-29 07:45:00|900.8|895.8|900.8|895.8|901.2|896.2|900.5|895.5|89
1659081000000|2022-07-29 07:50:00|900.7|895.7|900.6|895.6|900.9|895.9|900.2|895.2|67
1659081300000|2022-07-29 07:55:00|900.5|895.5|900.7|895.7|901.1|896.1|900.3|895.3|68
1659081600000|2022-07-29 08:00:00|900.8|895.8|900.2|895.2|901|896|900|895|134
1659081900000|2022-07-29 08:05:00|900.4|895.4|899.4|894.4|901.1|896.1|899.4|894.4|103
1659082200000|2022-07-29 08:10:00|899.5|894.5|899.1|894.1|899.6|894.6|898.8|893.8|144
1659082500000|2022-07-29 08:15:00|899|894|900.5|895.5|900.7|895.7|899|890.6|230
1659082800000|2022-07-29 08:20:00|900.4|895.4|901.1|896.1|902.1|897.1|900.3|895.3|187
1659083100000|2022-07-29 08:25:00|901|896|899.9|894.9|901.1|896.1|899.3|894.3|261
1659083400000|2022-07-29 08:30:00|899.8|894.8|899.2|894.2|900.6|895.6|898.8|893.8|299
1659083700000|2022-07-29 08:35:00|899.1|894.1|899.8|894.8|900.1|895.1|898.7|893.7|211
1659084000000|2022-07-29 08:40:00|899.4|894.4|901.6|896.6|901.6|896.6|899|894|152
1659084300000|2022-07-29 08:45:00|901.7|896.7|901.4|896.4|901.9|896.9|900.9|895.9|122
1659084600000|2022-07-29 08:50:00|901.3|896.3|901.9|896.9|902.4|897.4|901|896|77
1659084900000|2022-07-29 08:55:00|901.7|896.7|901.9|896.9|902.1|897.1|900.8|895.8|81
1659085200000|2022-07-29 09:00:00|902.3|897.3|900.8|895.8|903.1|898.1|900.8|895.8|192
1659085500000|2022-07-29 09:05:00|900.9|895.9|902.3|897.3|902.3|897.3|900.6|895.6|125
1659085800000|2022-07-29 09:10:00|902.2|897.2|902.4|897.4|903.1|898.1|901.6|896.6|108
1659086100000|2022-07-29 09:15:00|902.8|897.8|899.2|894.2|902.8|897.8|899|894|127
1659086400000|2022-07-29 09:20:00|899.1|894.1|897.2|892.2|899.8|894.8|896.8|891.8|344
1659086700000|2022-07-29 09:25:00|897|892|896.8|891.8|897.7|892.7|896.8|891.8|279
1659087000000|2022-07-29 09:30:00|896.9|891.9|897.8|892.8|898.3|893.3|896.9|891.9|293
1659087300000|2022-07-29 09:35:00|897.6|892.6|897.5|892.5|898.3|893.3|897.2|892.2|164
1659087600000|2022-07-29 09:40:00|897.8|892.8|897.6|892.6|898|893|896.4|891.4|219
1659087900000|2022-07-29 09:45:00|897.5|892.5|897|892|898|893|896.7|891.7|217
1659088200000|2022-07-29 09:50:00|896.9|891.9|897|892|897.2|892.2|896.2|891.2|178
1659088500000|2022-07-29 09:55:00|897.1|892.1|897.5|892.5|897.6|892.6|895.9|890.9|249
1659088800000|2022-07-29 10:00:00|897.7|892.7|896.5|891.5|897.8|892.8|895.7|890.7|270
1659089100000|2022-07-29 10:05:00|896.4|891.4|898.7|893.7|899.2|894.2|896.3|891.3|225
1659089400000|2022-07-29 10:10:00|898.6|893.6|898.2|893.2|899|894|897.5|892.5|232
1659089700000|2022-07-29 10:15:00|898.3|893.3|897.8|892.8|898.4|893.4|896.8|891.8|125
1659090000000|2022-07-29 10:20:00|897.9|892.9|899.9|894.9|899.9|894.9|897.8|892.8|172
1659090300000|2022-07-29 10:25:00|900.2|895.2|900.5|895.5|900.6|895.6|899.5|894.5|191
1659090600000|2022-07-29 10:30:00|900.4|895.4|900.8|895.8|900.8|895.8|899.5|894.5|148
1659090900000|2022-07-29 10:35:00|900.6|895.6|902|897|902.1|897.1|900.5|895.5|241
1659091200000|2022-07-29 10:40:00|901.9|896.9|901.8|896.8|903|898|900.7|895.7|337
1659091500000|2022-07-29 10:45:00|901.7|896.7|901.8|896.8|902.6|897.6|900.8|895.8|251
1659091800000|2022-07-29 10:50:00|901.7|896.7|900.5|895.5|902|897|900.3|895.3|205
1659092100000|2022-07-29 10:55:00|900.3|895.3|899.7|894.7|901.4|896.4|899.6|894.6|254
1659092400000|2022-07-29 11:00:00|899.8|894.8|900.1|895.1|900.8|895.8|899.2|894.2|248
1659092700000|2022-07-29 11:05:00|900.2|895.2|900.4|895.4|900.8|895.8|899.4|894.4|322
1659093000000|2022-07-29 11:10:00|900.2|895.2|898.2|893.2|900.6|895.6|898|893|234
1659093300000|2022-07-29 11:15:00|898.3|893.3|898.5|893.5|898.8|893.8|897.9|892.9|239
1659093600000|2022-07-29 11:20:00|898.6|893.6|898.8|893.8|899.8|894.8|898.3|893.3|150
1659093900000|2022-07-29 11:25:00|898.7|893.7|898.4|893.4|899.2|894.2|898|893|169
1659094200000|2022-07-29 11:30:00|898.5|893.5|898.6|893.6|899|894|898.4|893.4|167
1659094500000|2022-07-29 11:35:00|898.8|893.8|899|894|900.3|895.3|898|893|225
1659094800000|2022-07-29 11:40:00|899.1|894.1|898.6|893.6|899.1|894.1|897.8|892.8|225
1659095100000|2022-07-29 11:45:00|898.7|893.7|897.9|892.9|899.2|894.2|897.6|892.6|196
1659095400000|2022-07-29 11:50:00|898|893|898.7|893.7|899.3|894.3|897.8|892.8|216
1659095700000|2022-07-29 11:55:00|898.8|893.8|898.2|893.2|899.2|894.2|897.5|892.5|200
1659096000000|2022-07-29 12:00:00|898.3|893.3|897.5|892.5|898.9|893.9|896.7|891.7|205
1659096300000|2022-07-29 12:05:00|897.7|892.7|897.4|892.4|898.1|893.1|896.7|891.7|110
1659096600000|2022-07-29 12:10:00|897.2|892.2|897.7|892.7|897.9|892.9|896.1|891.1|134
1659096900000|2022-07-29 12:15:00|897.6|892.6|897.3|892.3|898|893|896.5|891.5|124
1659097200000|2022-07-29 12:20:00|897.2|892.2|899.5|894.5|900.6|895.6|897.2|892.2|200
1659097500000|2022-07-29 12:25:00|899.9|894.9|898.1|889.3|900.1|895.1|897|888.6|189
1659097800000|2022-07-29 12:30:00|898.4|889.5|893.8|888.8|898.7|892.4|893.3|887.7|446
1659098100000|2022-07-29 12:35:00|893.7|888.7|893.9|888.9|895.3|890.3|893|888|231
1659098400000|2022-07-29 12:40:00|893.8|888.8|893.7|888.7|894.8|889.8|893.3|888.3|147
1659098700000|2022-07-29 12:45:00|893.9|888.9|895.7|890.7|896.3|891.3|893.9|888.9|173
1659099000000|2022-07-29 12:50:00|895.9|890.9|896.3|891.3|896.9|891.9|895.5|890.5|163
1659099300000|2022-07-29 12:55:00|896.2|891.2|894.7|889.7|896.2|891.2|894.3|889.3|148
1659099600000|2022-07-29 13:00:00|894.9|889.9|894.7|889.7|895.3|890.3|893.4|888.4|203
1659099900000|2022-07-29 13:05:00|894.8|889.8|894.8|889.8|896.2|891.2|894|889|192
1659100200000|2022-07-29 13:10:00|894.7|889.7|894|889|894.9|889.9|893.4|888.4|86
1659100500000|2022-07-29 13:15:00|893.9|888.9|892.6|887.6|894.1|889.1|890.9|885.9|164
1659100800000|2022-07-29 13:20:00|892.5|887.5|892.8|887.8|893.2|888.2|890.9|885.9|181
1659101100000|2022-07-29 13:25:00|892.7|887.7|893.7|888.7|893.8|888.8|892.6|887.6|149
1659101400000|2022-07-29 13:30:00|894|889|890.2|885.2|894.4|889.4|889.4|884.4|341
1659101700000|2022-07-29 13:35:00|890.3|885.3|890.2|885.2|891.6|886.6|888.2|883.2|214
1659102000000|2022-07-29 13:40:00|890.1|885.1|890.5|885.5|890.9|885.9|889.7|884.7|205
1659102300000|2022-07-29 13:45:00|890.6|885.6|889.7|884.7|890.7|885.7|889.5|884.5|251
1659102600000|2022-07-29 13:50:00|889.8|884.8|889.2|884.2|890.6|885.6|888.4|883.4|197
1659102900000|2022-07-29 13:55:00|889.1|884.1|889.1|884.1|890.1|885.1|888.6|883.6|245
1659103200000|2022-07-29 14:00:00|889.2|884.2|889.8|884.8|890.4|885.4|888.2|883.2|390
1659103500000|2022-07-29 14:05:00|889.7|884.7|890|885|890.8|885.8|889.6|884.6|275
1659103800000|2022-07-29 14:10:00|890.1|885.1|891.4|886.4|891.5|886.5|890.1|885.1|252
1659104100000|2022-07-29 14:15:00|891.3|886.3|892.8|887.8|893.2|888.2|891.1|886.1|233
1659104400000|2022-07-29 14:20:00|892.9|887.9|894.1|889.1|894.6|889.6|892.6|887.6|198
1659104700000|2022-07-29 14:25:00|893.9|888.9|895.6|890.6|896.2|891.2|893.4|888.4|213
1659105000000|2022-07-29 14:30:00|895.7|890.7|894.2|889.2|896.2|891.2|893.4|888.4|186
1659105300000|2022-07-29 14:35:00|894.3|889.3|895.8|890.8|896.7|891.7|894.3|889.3|189
1659105600000|2022-07-29 14:40:00|895.9|890.9|897.8|892.8|897.9|892.9|895.1|890.1|219
1659105900000|2022-07-29 14:45:00|897.9|892.9|898.5|893.5|898.8|893.8|896.8|891.8|328
1659106200000|2022-07-29 14:50:00|898.6|893.6|899.5|894.5|899.7|894.7|898.1|893.1|207
1659106500000|2022-07-29 14:55:00|899.4|894.4|901|896|901.6|896.6|899.2|894.2|212
1659106800000|2022-07-29 15:00:00|901.2|896.2|898.7|893.7|901.2|896.2|898.6|893.6|277
1659107100000|2022-07-29 15:05:00|898.8|893.8|899|894|900.1|895.1|898.7|893.7|279
1659107400000|2022-07-29 15:10:00|899.1|894.1|901|896|901.5|896.5|898.2|893.2|167
1659107700000|2022-07-29 15:15:00|900.9|895.9|901.3|896.3|901.4|896.4|900.4|895.4|164
1659108000000|2022-07-29 15:20:00|901.4|896.4|901.7|896.7|903|898|901.4|896.4|148
1659108300000|2022-07-29 15:25:00|901.6|896.6|900|895|901.6|896.6|899.8|894.8|131
1659108600000|2022-07-29 15:30:00|899.9|894.9|898.8|893.8|900.4|895.4|897.5|892.5|187
1659108900000|2022-07-29 15:35:00|899.1|894.1|901.4|896.4|901.9|896.9|898.8|893.8|88
1659109200000|2022-07-29 15:40:00|901.5|896.5|902.9|897.9|903.2|898.2|901.5|896.5|141
1659109500000|2022-07-29 15:45:00|903|898|903.8|898.8|903.9|898.9|902.7|897.7|112
1659109800000|2022-07-29 15:50:00|903.7|898.7|901.3|896.3|904|899|901.3|896.3|101
1659110100000|2022-07-29 15:55:00|901.4|896.4|902.9|897.9|903.4|898.4|900.5|895.5|107
1659110400000|2022-07-29 16:00:00|903.1|898.1|901.9|896.9|903.3|898.3|901.6|896.6|112
1659110700000|2022-07-29 16:05:00|901.8|896.8|900.8|895.8|902.6|897.6|900.8|895.8|122
1659111000000|2022-07-29 16:10:00|900.9|895.9|901.8|896.8|902|897|900.8|895.8|96
1659111300000|2022-07-29 16:15:00|902|897|900.9|895.9|902.2|897.2|900.6|895.6|102
1659111600000|2022-07-29 16:20:00|901|896|899.9|894.9|901.1|896.1|899.9|894.9|107
1659111900000|2022-07-29 16:25:00|900|895|899.5|894.5|900.1|895.1|899.3|894.3|165
1659112200000|2022-07-29 16:30:00|899.6|894.6|898.6|893.6|900|895|898.3|893.3|92
1659112500000|2022-07-29 16:35:00|898.5|893.5|897.7|892.7|898.8|893.8|897.5|892.5|118
1659112800000|2022-07-29 16:40:00|897.6|892.6|896.9|891.9|898.2|893.2|896.5|891.5|93
1659113100000|2022-07-29 16:45:00|896.8|891.8|896.8|891.8|897.7|892.7|896.1|891.1|145
1659113400000|2022-07-29 16:50:00|896.9|891.9|898|893|898.2|893.2|896.6|891.6|88
1659113700000|2022-07-29 16:55:00|898.1|893.1|899.1|894.1|899.2|894.2|897.6|892.6|94
1659114000000|2022-07-29 17:00:00|899.2|894.2|899.6|894.6|900.2|895.2|898.1|893.1|131
1659114300000|2022-07-29 17:05:00|899.7|894.7|899.6|894.6|900.6|895.6|899.5|894.5|94
1659114600000|2022-07-29 17:10:00|899.7|894.7|900.4|895.4|900.7|895.7|899.4|894.4|91
1659114900000|2022-07-29 17:15:00|900.5|895.5|900.8|895.8|901.1|896.1|900.4|895.4|41
1659115200000|2022-07-29 17:20:00|900.9|895.9|901.1|896.1|901.1|896.1|900.9|895.9|49
1659115500000|2022-07-29 17:25:00|901|896|901|896|901.6|896.6|900.9|895.9|97
1659115800000|2022-07-29 17:30:00|900.9|895.9|900.8|895.8|901.1|896.1|900.8|895.8|72
1659116100000|2022-07-29 17:35:00|900.9|895.9|901.2|896.2|901.5|896.5|900.8|895.8|46
1659116400000|2022-07-29 17:40:00|901.3|896.3|901.4|896.4|901.6|896.6|901.1|896.1|56
1659116700000|2022-07-29 17:45:00|901.3|896.3|901.6|896.6|901.7|896.7|901.2|896.2|52
1659117000000|2022-07-29 17:50:00|901.7|896.7|901.6|896.6|902.1|897.1|901.5|896.5|42
1659117300000|2022-07-29 17:55:00|901.5|896.5|901.3|896.3|901.8|896.8|901|896|71
1659117600000|2022-07-29 18:00:00|901.4|896.4|901.3|896.3|901.4|896.4|901|896|63
1659117900000|2022-07-29 18:05:00|901.4|896.4|901.4|896.4|901.6|896.6|901.3|896.3|69
1659118200000|2022-07-29 18:10:00|901.3|896.3|901.4|896.4|901.5|896.5|901|896|53
1659118500000|2022-07-29 18:15:00|901.3|896.3|901.4|896.4|901.5|896.5|901.1|896.1|70
1659118800000|2022-07-29 18:20:00|901.5|896.5|901.1|896.1|901.5|896.5|901|896|80
1659119100000|2022-07-29 18:25:00|901.2|896.2|901.1|896.1|901.4|896.4|900.7|895.7|82
1659119400000|2022-07-29 18:30:00|901|896|900.5|895.5|901.3|896.3|900.3|895.3|106
1659119700000|2022-07-29 18:35:00|900.6|895.6|900.8|895.8|901|896|900.5|895.5|37
1659120000000|2022-07-29 18:40:00|900.7|895.7|900.3|895.3|900.8|895.8|899.9|894.9|49
1659120300000|2022-07-29 18:45:00|900.4|895.4|900.9|895.9|901.1|896.1|900.3|895.3|58
1659120600000|2022-07-29 18:50:00|900.8|895.8|900.3|895.3|901.1|896.1|900.1|895.1|123
1659120900000|2022-07-29 18:55:00|900.2|895.2|900.3|895.3|900.5|895.5|900.1|895.1|100
1659121200000|2022-07-29 19:00:00|900.4|895.4|900.6|895.6|901|896|899.9|894.9|96
1659121500000|2022-07-29 19:05:00|900.5|895.5|899.9|894.9|900.8|895.8|899.9|894.9|75
1659121800000|2022-07-29 19:10:00|899.8|894.8|899.7|894.7|899.8|894.8|898.5|893.5|57
1659122100000|2022-07-29 19:15:00|899.6|894.6|899.9|894.9|900|895|899.6|894.6|83
1659122400000|2022-07-29 19:20:00|900|895|898.8|893.8|900|895|898.8|893.8|70
1659122700000|2022-07-29 19:25:00|898.9|893.9|899.5|894.5|899.6|894.6|898.5|893.5|56
1659123000000|2022-07-29 19:30:00|899.6|894.6|899.7|894.7|899.9|894.9|899.5|894.5|43
1659123300000|2022-07-29 19:35:00|899.6|894.6|899.3|894.3|899.7|894.7|899.2|894.2|56
1659123600000|2022-07-29 19:40:00|899.2|894.2|898.9|893.9|899.2|894.2|898.5|893.5|48
1659123900000|2022-07-29 19:45:00|898.8|893.8|898.7|893.7|898.9|893.9|898.3|893.3|36
1659124200000|2022-07-29 19:50:00|898.6|893.6|898.1|893.1|898.8|893.8|897.6|892.6|64
1659124500000|2022-07-29 19:55:00|898.2|893.2|897.9|892.9|899.6|893.7|897.9|888.6|77
1659124800000|2022-07-29 20:00:00|898|893|897.9|892.9|898.5|893.5|897.8|892.8|36
1659125100000|2022-07-29 20:05:00|898.4|893.4|898|893|898.9|893.9|897.9|892.9|13
1659125400000|2022-07-29 20:10:00|898.8|893.8|898.4|893.4|898.8|893.8|897.9|892.9|34
1659125700000|2022-07-29 20:15:00|898.3|893.3|898.4|893.4|900.5|895.5|898.1|893.1|32
1659126000000|2022-07-29 20:20:00|898.6|893.6|898.3|893.3|898.6|893.6|898.2|893.2|15
1659126300000|2022-07-29 20:25:00|898.5|893.5|899.1|894.1|900.5|895.5|898.5|893.5|29
1659126600000|2022-07-29 20:30:00|899|894|898.8|893.8|899.5|894.5|898.6|893.6|89
1659126900000|2022-07-29 20:35:00|898.7|893.7|898.5|893.5|899|894|898.5|893.5|27
1659127200000|2022-07-29 20:40:00|898.4|893.4|898.2|893.2|898.6|893.6|898|893|19
1659127500000|2022-07-29 20:45:00|898.1|893.1|899.7|894.7|899.7|894.7|898.1|893.1|18
1659127800000|2022-07-29 20:50:00|899.6|894.6|899.3|894.3|900.1|895.1|898.9|893.9|17
1659128100000|2022-07-29 20:55:00|899.2|894.2|902.9|891.9|904.4|895.1|899.2|891.8|24
1659304800000|2022-07-31 22:00:00|901|891.2|896.7|891.7|901|892.8|895.8|889|136
1659305100000|2022-07-31 22:05:00|896.6|891.6|896.3|891.3|897|892|896.3|891.3|30
1659305400000|2022-07-31 22:10:00|896.6|891.6|895.9|890.9|896.9|891.9|895.8|890.8|18
1659305700000|2022-07-31 22:15:00|896.1|891.1|895.4|890.4|896.5|891.5|895.3|890.3|46
1659306000000|2022-07-31 22:20:00|895.5|890.5|895.1|890.1|895.8|890.8|894.7|889.7|13
1659306300000|2022-07-31 22:25:00|895.4|890.4|895.8|890.8|897.4|892.4|895.4|890.4|40
1659306600000|2022-07-31 22:30:00|895.9|890.9|895.2|890.2|896.1|891.1|894.1|889.1|94
1659306900000|2022-07-31 22:35:00|895|890|895.1|890.1|896|891|894.6|889.6|36
1659307200000|2022-07-31 22:40:00|895.2|890.2|895.2|890.2|896.3|891.3|894.9|889.9|25
1659307500000|2022-07-31 22:45:00|895.1|890.1|894.4|889.4|895.5|890.5|894.2|889.2|33
1659307800000|2022-07-31 22:50:00|894.2|889.2|895.1|890.1|895.5|890.5|894.2|889.2|21
1659308100000|2022-07-31 22:55:00|895|890|894.8|889.8|896.2|891.2|894.4|889.4|39
1659308400000|2022-07-31 23:00:00|894.6|889.6|895|890|895.3|890.3|894.6|889.6|18
1659308700000|2022-07-31 23:05:00|894.8|889.8|895|890|895.8|890.8|894.4|889.4|30
1659309000000|2022-07-31 23:10:00|894.8|889.8|894.8|889.8|895.7|890.7|894.6|889.6|31
1659309300000|2022-07-31 23:15:00|894.7|889.7|894.1|889.1|894.9|889.9|894|889|25
1659309600000|2022-07-31 23:20:00|894|889|893.6|888.6|894.6|889.6|893.4|888.4|31
1659309900000|2022-07-31 23:25:00|893.4|888.4|893.6|888.6|894.9|889.9|893.1|888.1|34
1659310200000|2022-07-31 23:30:00|893.5|888.5|893.1|888.1|894.5|889.5|893.1|888.1|44
1659310500000|2022-07-31 23:35:00|893.2|888.2|892.2|887.2|893.2|888.2|892.2|887.2|19
1659310800000|2022-07-31 23:40:00|892.1|887.1|892|887|892.4|887.4|891.7|886.7|28
1659311100000|2022-07-31 23:45:00|892.2|887.2|895.2|890.2|895.7|890.7|892.2|887.2|25
1659311400000|2022-07-31 23:50:00|895.3|890.3|895.2|890.2|896.3|891.3|894.5|889.5|27
1659311700000|2022-07-31 23:55:00|895|890|894.7|889.7|895.8|890.8|894.3|889.3|32
1659312000000|2022-08-01 00:00:00|894.8|889.8|894.6|889.6|895|890|893.6|888.6|79
1659312300000|2022-08-01 00:05:00|894.2|889.2|895|890|895.6|890.6|894.1|889.1|43
1659312600000|2022-08-01 00:10:00|894.8|889.8|895.6|890.6|896|891|894.8|889.8|55
1659312900000|2022-08-01 00:15:00|895.8|890.8|896.9|891.9|897.1|892.1|895.8|890.8|88
1659313200000|2022-08-01 00:20:00|897|892|897.6|892.6|898.4|893.4|896.9|891.9|75
1659313500000|2022-08-01 00:25:00|897.4|892.4|898.3|893.3|898.5|893.5|897.2|892.2|49
1659313800000|2022-08-01 00:30:00|898.2|893.2|896.5|891.5|898.3|893.3|896.5|891.5|60
1659314100000|2022-08-01 00:35:00|896.4|891.4|895.6|890.6|896.4|891.4|895.1|890.1|60
1659314400000|2022-08-01 00:40:00|895.7|890.7|895.9|890.9|896.2|891.2|895.6|890.6|30
1659314700000|2022-08-01 00:45:00|896.1|891.1|896.6|891.6|896.9|891.9|895.9|890.9|46
1659315000000|2022-08-01 00:50:00|896.9|891.9|897.7|892.7|898.5|893.5|896.5|891.5|47
1659315300000|2022-08-01 00:55:00|897.5|892.5|897.3|892.3|897.9|892.9|896.6|891.6|44
1659315600000|2022-08-01 01:00:00|897.4|892.4|895.8|890.8|897.9|892.9|895.7|890.7|142
1659315900000|2022-08-01 01:05:00|895.9|890.9|897.6|892.6|898|893|895.1|890.1|101
1659316200000|2022-08-01 01:10:00|897.7|892.7|897.5|892.5|898.2|893.2|897.3|892.3|134
1659316500000|2022-08-01 01:15:00|897.4|892.4|899.4|894.4|899.4|894.4|897.3|892.3|86
1659316800000|2022-08-01 01:20:00|899.3|894.3|899.8|894.8|900.5|895.5|899.3|894.3|62
1659317100000|2022-08-01 01:25:00|900|895|899.9|894.9|900.7|895.7|899.8|894.8|40
1659317400000|2022-08-01 01:30:00|899.8|894.8|901.8|896.8|901.8|896.8|899.1|894.1|93
1659317700000|2022-08-01 01:35:00|901.9|896.9|901.4|896.4|902.1|897.1|901.3|896.3|80
1659318000000|2022-08-01 01:40:00|901.5|896.5|900.6|895.6|901.7|896.7|900.2|895.2|85
1659318300000|2022-08-01 01:45:00|900.7|895.7|900.3|895.3|901.2|896.2|900.3|895.3|75
1659318600000|2022-08-01 01:50:00|900.4|895.4|900.6|895.6|901.2|896.2|900.3|895.3|70
1659318900000|2022-08-01 01:55:00|900.7|895.7|901|896|901.3|896.3|900.4|895.4|79
1659319200000|2022-08-01 02:00:00|900.9|895.9|901.2|896.2|901.7|896.7|900.7|895.7|74
1659319500000|2022-08-01 02:05:00|901.3|896.3|900.7|895.7|901.3|896.3|900.5|895.5|30
1659319800000|2022-08-01 02:10:00|901.1|896.1|900.8|895.8|901.1|896.1|900.5|895.5|51
1659320100000|2022-08-01 02:15:00|900.6|895.6|901.1|896.1|901.2|896.2|900.5|895.5|52
1659320400000|2022-08-01 02:20:00|901.2|896.2|900|895|901.3|896.3|899.8|894.8|48
1659320700000|2022-08-01 02:25:00|899.8|894.8|900.6|895.6|901|896|899.8|894.8|56
1659321000000|2022-08-01 02:30:00|900.7|895.7|899.3|894.3|900.7|895.7|899.3|894.3|58
1659321300000|2022-08-01 02:35:00|899.4|894.4|899.1|894.1|899.5|894.5|898.9|893.9|53
1659321600000|2022-08-01 02:40:00|899.2|894.2|898.6|893.6|899.2|894.2|898.6|893.6|43
1659321900000|2022-08-01 02:45:00|898.4|893.4|898.5|893.5|898.8|893.8|898.2|893.2|53
1659322200000|2022-08-01 02:50:00|898.4|893.4|899.2|894.2|899.2|894.2|898.3|893.3|60
1659322500000|2022-08-01 02:55:00|899.3|894.3|900.3|895.3|900.4|895.4|899.3|894.3|78
1659322800000|2022-08-01 03:00:00|900.4|895.4|899.3|894.3|900.7|895.7|899.2|894.2|77
1659323100000|2022-08-01 03:05:00|899.4|894.4|899.1|894.1|899.6|894.6|899|894|53
1659323400000|2022-08-01 03:10:00|899|894|898.3|893.3|899.1|894.1|898.1|893.1|36
1659323700000|2022-08-01 03:15:00|898.2|893.2|897.2|892.2|898.3|893.3|897.1|892.1|75
1659324000000|2022-08-01 03:20:00|897.4|892.4|897.5|892.5|897.9|892.9|896.8|891.8|58
1659324300000|2022-08-01 03:25:00|897.6|892.6|897.9|892.9|898.1|893.1|897.4|892.4|33
1659324600000|2022-08-01 03:30:00|898|893|897.9|892.9|898|893|897.6|892.6|33
1659324900000|2022-08-01 03:35:00|897.8|892.8|898.6|893.6|898.7|893.7|897.8|892.8|16
1659325200000|2022-08-01 03:40:00|898.5|893.5|899.5|894.5|899.5|894.5|898.5|893.5|31
1659325500000|2022-08-01 03:45:00|899.4|894.4|898.3|893.3|899.5|894.5|898.3|893.3|22
1659325800000|2022-08-01 03:50:00|898.4|893.4|898.5|893.5|898.5|893.5|898|893|31
1659326100000|2022-08-01 03:55:00|898.4|893.4|898.5|893.5|898.5|893.5|897.8|892.8|30
1659326400000|2022-08-01 04:00:00|898|893|898.3|893.3|898.3|893.3|897.7|892.7|29
1659326700000|2022-08-01 04:05:00|898.1|893.1|898.8|893.8|898.9|893.9|897.9|892.9|30
1659327000000|2022-08-01 04:10:00|898.7|893.7|898.5|893.5|898.8|893.8|898.4|893.4|21
1659327300000|2022-08-01 04:15:00|898.6|893.6|899.9|894.9|900|895|898.5|893.5|23
1659327600000|2022-08-01 04:20:00|899.8|894.8|900.2|895.2|900.4|895.4|899.8|894.8|22
1659327900000|2022-08-01 04:25:00|900.3|895.3|900|895|900.3|895.3|899.8|894.8|16
1659328200000|2022-08-01 04:30:00|900.1|895.1|899.5|894.5|900.1|895.1|899.4|894.4|40
1659328500000|2022-08-01 04:35:00|899.4|894.4|899.3|894.3|899.5|894.5|899|894|29
1659328800000|2022-08-01 04:40:00|899.2|894.2|898.9|893.9|899.3|894.3|898.8|893.8|32
1659329100000|2022-08-01 04:45:00|899|894|898.5|893.5|899|894|898.3|893.3|21
1659329400000|2022-08-01 04:50:00|898.4|893.4|898.3|893.3|898.5|893.5|898.1|893.1|33
1659329700000|2022-08-01 04:55:00|898.2|893.2|897.7|892.7|898.3|893.3|897.6|892.6|29
1659330000000|2022-08-01 05:00:00|897.8|892.8|897.7|892.7|898.1|893.1|897.6|892.6|22
1659330300000|2022-08-01 05:05:00|897.4|892.4|896.6|891.6|897.8|892.8|896.6|891.6|34
1659330600000|2022-08-01 05:10:00|896.7|891.7|896.9|891.9|897|892|896.3|891.3|30
1659330900000|2022-08-01 05:15:00|897|892|897.5|892.5|897.7|892.7|896.9|891.9|24
1659331200000|2022-08-01 05:20:00|897.4|892.4|897.1|892.1|897.7|892.7|896.9|891.9|28
1659331500000|2022-08-01 05:25:00|897.2|892.2|897.4|892.4|897.7|892.7|897.2|892.2|14
1659331800000|2022-08-01 05:30:00|897.3|892.3|897|892|898.2|893.2|896.7|891.7|72
1659332100000|2022-08-01 05:35:00|897.1|892.1|897.1|892.1|897.4|892.4|896.8|891.8|22
1659332400000|2022-08-01 05:40:00|897.2|892.2|897.1|892.1|897.5|892.5|897|892|33
1659332700000|2022-08-01 05:45:00|897.2|892.2|897.4|892.4|897.4|892.4|896.6|891.6|33
1659333000000|2022-08-01 05:50:00|897.5|892.5|898.3|893.3|898.6|893.6|897.5|892.5|60
1659333300000|2022-08-01 05:55:00|898.2|893.2|898.4|893.4|898.5|893.5|897.8|892.8|48
1659333600000|2022-08-01 06:00:00|898.5|893.5|897.8|892.8|898.8|893.8|897.3|892.3|64
1659333900000|2022-08-01 06:05:00|897.7|892.7|898|893|898.1|893.1|897.3|892.3|36
1659334200000|2022-08-01 06:10:00|897.9|892.9|898.6|893.6|898.6|893.6|897.5|892.5|53
1659334500000|2022-08-01 06:15:00|898.5|893.5|898.5|893.5|898.8|893.8|898.3|893.3|66
1659334800000|2022-08-01 06:20:00|898.4|893.4|898.8|893.8|899.1|894.1|898.4|893.4|49
1659335100000|2022-08-01 06:25:00|898.7|893.7|899.7|894.7|899.7|894.7|898.7|893.7|56
1659335400000|2022-08-01 06:30:00|899.8|894.8|901.1|896.1|901.1|896.1|899.3|894.3|66
1659335700000|2022-08-01 06:35:00|901.2|896.2|901.7|896.7|901.8|896.8|900.9|895.9|39
1659336000000|2022-08-01 06:40:00|901.8|896.8|902.5|897.5|902.5|897.5|901.4|896.4|50
1659336300000|2022-08-01 06:45:00|902.4|897.4|902.3|897.3|902.9|897.9|902.3|897.3|80
1659336600000|2022-08-01 06:50:00|902.4|897.4|902.3|897.3|902.6|897.6|901.9|896.9|73
1659336900000|2022-08-01 06:55:00|902.4|897.4|902.6|897.6|902.8|897.8|902.4|897.4|31
1659337200000|2022-08-01 07:00:00|902.7|897.7|905.3|900.3|905.4|900.4|902.5|897.5|73
1659337500000|2022-08-01 07:05:00|905.4|900.4|907.6|902.6|907.8|902.8|904.9|899.9|78
1659337800000|2022-08-01 07:10:00|907.7|902.7|908.5|903.5|908.5|903.5|906.8|901.8|88
1659338100000|2022-08-01 07:15:00|908.6|903.6|908.7|903.7|908.9|903.9|907.6|902.6|89
1659338400000|2022-08-01 07:20:00|908.6|903.6|908.9|903.9|910.2|905.2|908.3|903.3|70
1659338700000|2022-08-01 07:25:00|908.8|903.8|907.6|902.6|909.2|904.2|907.5|902.5|72
1659339000000|2022-08-01 07:30:00|907.5|902.5|905.6|900.6|908|903|905.1|900.1|113
1659339300000|2022-08-01 07:35:00|905.8|900.8|907.4|902.4|907.5|902.5|905.3|900.3|80
1659339600000|2022-08-01 07:40:00|907.3|902.3|907.6|902.6|907.7|902.7|906.4|901.4|84
1659339900000|2022-08-01 07:45:00|907.7|902.7|905.7|900.7|907.7|902.7|905.4|900.4|107
1659340200000|2022-08-01 07:50:00|905.6|900.6|905.6|900.6|906.6|901.6|905.3|900.3|130
1659340500000|2022-08-01 07:55:00|905.5|900.5|905.7|900.7|905.9|900.9|905.1|900.1|77
1659340800000|2022-08-01 08:00:00|905.6|900.6|904.2|899.2|906.5|901.5|904.1|899.1|103
1659341100000|2022-08-01 08:05:00|904.3|899.3|905.8|900.8|905.8|900.8|904|899|76
1659341400000|2022-08-01 08:10:00|905.7|900.7|906.5|901.5|906.8|901.8|905.4|900.4|49
1659341700000|2022-08-01 08:15:00|906.6|901.6|906.1|901.1|906.9|901.9|906.1|901.1|99
1659342000000|2022-08-01 08:20:00|906|901|904.4|899.4|906|901|904.3|899.3|94
1659342300000|2022-08-01 08:25:00|904.3|899.3|906.2|901.2|906.5|901.5|904.2|899.2|71
1659342600000|2022-08-01 08:30:00|906.1|901.1|907.5|902.5|907.8|902.8|906.1|901.1|66
1659342900000|2022-08-01 08:35:00|907.6|902.6|906.5|901.5|907.9|902.9|906.5|901.5|80
1659343200000|2022-08-01 08:40:00|906.6|901.6|907.4|902.4|907.5|902.5|906.5|901.5|56
1659343500000|2022-08-01 08:45:00|907.5|902.5|909.9|904.9|910|905|907.1|902.1|83
1659343800000|2022-08-01 08:50:00|910.1|905.1|908.7|903.7|910.1|905.1|908.5|903.5|60
1659344100000|2022-08-01 08:55:00|909|904|908.1|903.1|909.5|904.5|907.7|902.7|71
1659344400000|2022-08-01 09:00:00|908|903|909|904|909.3|904.3|907.6|902.6|54
1659344700000|2022-08-01 09:05:00|909.1|904.1|909|904|909.3|904.3|908.5|903.5|66
1659345000000|2022-08-01 09:10:00|909.1|904.1|908|903|909.2|904.2|907.8|902.8|74
1659345300000|2022-08-01 09:15:00|907.9|902.9|910|905|910|905|907.8|902.8|61
1659345600000|2022-08-01 09:20:00|910.1|905.1|910.6|905.6|910.6|905.6|909.5|904.5|46
1659345900000|2022-08-01 09:25:00|910.7|905.7|910.1|905.1|910.7|905.7|909.5|904.5|42
1659346200000|2022-08-01 09:30:00|910.2|905.2|912.6|907.6|912.7|907.7|910.1|905.1|41
1659346500000|2022-08-01 09:35:00|912.5|907.5|912.5|907.5|912.6|907.6|912.4|907.4|31
1659346800000|2022-08-01 09:40:00|912.7|907.7|912.4|907.4|913.1|908.1|912.2|907.2|40
1659347100000|2022-08-01 09:45:00|912.3|907.3|914.1|909.1|914.2|909.2|912.1|907.1|35
1659347400000|2022-08-01 09:50:00|914.2|909.2|912.6|907.6|914.7|909.7|912|907|52
1659347700000|2022-08-01 09:55:00|912.7|907.7|913.6|908.6|914.3|909.3|912.7|907.7|47
1659348000000|2022-08-01 10:00:00|913.8|908.8|914.6|909.6|914.9|909.9|913.6|908.6|43
1659348300000|2022-08-01 10:05:00|914.7|909.7|913.6|908.6|915|910|913.5|908.5|31
1659348600000|2022-08-01 10:10:00|913.9|908.9|913.5|908.5|914.8|909.8|913.4|908.4|34
1659348900000|2022-08-01 10:15:00|913.7|908.7|915.1|910.1|915.1|910.1|913.3|908.3|58
1659349200000|2022-08-01 10:20:00|915.2|910.2|913.8|908.8|915.4|910.4|913.8|908.8|48
1659349500000|2022-08-01 10:25:00|913.9|908.9|913.2|908.2|914.1|909.1|913|908|82
1659349800000|2022-08-01 10:30:00|913.3|908.3|913.5|908.5|913.7|908.7|912.4|907.4|64
1659350100000|2022-08-01 10:35:00|913.6|908.6|911.6|906.6|913.9|908.9|911.6|906.6|78
1659350400000|2022-08-01 10:40:00|911.5|906.5|911|906|911.9|906.9|910.9|905.9|62
1659350700000|2022-08-01 10:45:00|911.1|906.1|911|906|911.6|906.6|910.3|905.3|54
1659351000000|2022-08-01 10:50:00|911.1|906.1|910.5|905.5|912|907|910.5|905.5|53
1659351300000|2022-08-01 10:55:00|910.6|905.6|910.6|905.6|911.2|906.2|910.2|905.2|55
1659351600000|2022-08-01 11:00:00|910.7|905.7|912.6|907.6|913.1|908.1|910.6|905.6|59
1659351900000|2022-08-01 11:05:00|912.7|907.7|912.7|907.7|912.9|907.9|912.1|907.1|46
1659352200000|2022-08-01 11:10:00|912.6|907.6|913.2|908.2|913.5|908.5|912.6|907.6|55
1659352500000|2022-08-01 11:15:00|913.3|908.3|913.5|908.5|913.5|908.5|913|908|59
1659352800000|2022-08-01 11:20:00|913.6|908.6|913.3|908.3|913.9|908.9|913.2|908.2|29
1659353100000|2022-08-01 11:25:00|913.2|908.2|913.9|908.9|914|909|913.2|908.2|40
1659353400000|2022-08-01 11:30:00|914|909|913.4|908.4|914.2|909.2|913.2|908.2|46
1659353700000|2022-08-01 11:35:00|913.3|908.3|913.3|908.3|914|909|913.1|908.1|34
1659354000000|2022-08-01 11:40:00|913.2|908.2|912.1|907.1|913.4|908.4|912.1|907.1|30
1659354300000|2022-08-01 11:45:00|912|907|912|907|912.8|907.8|911.8|906.8|61
1659354600000|2022-08-01 11:50:00|912.1|907.1|912|907|912.2|907.2|911.9|906.9|26
1659354900000|2022-08-01 11:55:00|912.1|907.1|912.3|907.3|912.4|907.4|911.9|906.9|75
1659355200000|2022-08-01 12:00:00|912.2|907.2|914.7|909.7|915|910|911.9|906.9|101
1659355500000|2022-08-01 12:05:00|914.8|909.8|914.6|909.6|914.9|909.9|912.5|907.5|141
1659355800000|2022-08-01 12:10:00|914.4|909.4|916.1|911.1|916.7|911.7|914.3|909.3|150
1659356100000|2022-08-01 12:15:00|915.8|910.8|916.6|911.6|916.7|911.7|915.2|910.2|98
1659356400000|2022-08-01 12:20:00|916.3|911.3|917.1|912.1|917.3|912.3|915.9|910.9|142
1659356700000|2022-08-01 12:25:00|917|912|917.6|912.6|917.6|912.6|917|912|83
1659357000000|2022-08-01 12:30:00|917.7|912.7|917.5|912.5|918.6|913.6|916.5|911.5|111
1659357300000|2022-08-01 12:35:00|917.3|912.3|917.5|912.5|918.5|913.5|916.8|911.8|79
1659357600000|2022-08-01 12:40:00|917.4|912.4|915.4|910.4|917.8|912.8|914.6|909.6|128
1659357900000|2022-08-01 12:45:00|915.3|910.3|917.6|912.6|917.6|912.6|915.3|910.3|82
1659358200000|2022-08-01 12:50:00|917.7|912.7|917.3|912.3|918.9|913.9|916.6|911.6|85
1659358500000|2022-08-01 12:55:00|917.1|912.1|917.8|912.8|918.5|913.5|917.1|912.1|65
1659358800000|2022-08-01 13:00:00|917.7|912.7|911.1|906.1|917.7|912.7|911|906|290
1659359100000|2022-08-01 13:05:00|910.9|905.9|913.2|908.2|913.2|908.2|910.4|905.4|193
1659359400000|2022-08-01 13:10:00|913.1|908.1|912.5|907.5|913.1|908.1|911.4|906.4|168
1659359700000|2022-08-01 13:15:00|912.6|907.6|914.1|909.1|914.9|909.9|912|907|129
1659360000000|2022-08-01 13:20:00|914|909|912.5|907.5|914.1|909.1|912|907|135
1659360300000|2022-08-01 13:25:00|912.7|907.7|911.7|906.7|913.3|908.3|910.5|905.5|135
1659360600000|2022-08-01 13:30:00|911.3|906.3|908|903|911.7|906.7|905.9|900.9|342
1659360900000|2022-08-01 13:35:00|907.9|902.9|909.3|904.3|909.3|904.3|907.3|902.3|182
1659361200000|2022-08-01 13:40:00|909.1|904.1|910.4|905.4|911.4|906.4|907.7|902.7|215
1659361500000|2022-08-01 13:45:00|910.3|905.3|911.9|906.9|912.5|907.5|909.6|904.6|267
1659361800000|2022-08-01 13:50:00|912|907|912.7|907.7|913.7|908.7|911.4|906.4|155
1659362100000|2022-08-01 13:55:00|912.5|907.5|913.8|908.8|914|909|911.9|906.9|156
1659362400000|2022-08-01 14:00:00|913|908|912.9|907.9|913.6|908.6|909.9|904.9|515
1659362700000|2022-08-01 14:05:00|913|908|912|907|915|910|911.3|906.3|259
1659363000000|2022-08-01 14:10:00|911.7|906.7|912.4|907.4|914|909|911.4|906.4|207
1659363300000|2022-08-01 14:15:00|912.7|907.7|910.5|905.5|913.1|908.1|910.2|905.2|220
1659363600000|2022-08-01 14:20:00|910.4|905.4|909.3|904.3|910.7|905.7|909.1|904.1|178
1659363900000|2022-08-01 14:25:00|909.2|904.2|908.1|903.1|909.4|904.4|906.5|901.5|131
1659364200000|2022-08-01 14:30:00|908.3|903.3|909.9|904.9|910.1|905.1|907.9|902.9|179
1659364500000|2022-08-01 14:35:00|910.2|905.2|911.9|906.9|911.9|906.9|909.6|904.6|243
1659364800000|2022-08-01 14:40:00|912.1|907.1|914.3|909.3|914.4|909.4|911.3|906.3|192
1659365100000|2022-08-01 14:45:00|914.4|909.4|916.9|911.9|916.9|911.9|914.3|909.3|156
1659365400000|2022-08-01 14:50:00|917|912|918.8|913.8|919|914|916.3|911.3|51
1659365700000|2022-08-01 14:55:00|918.9|913.9|918.4|913.4|918.9|913.9|918|913|88
1659366000000|2022-08-01 15:00:00|918.6|913.6|915.5|910.5|919|914|915.4|910.4|170
1659366300000|2022-08-01 15:05:00|914.9|909.9|913.7|908.7|915.7|910.7|912.4|907.4|188
1659366600000|2022-08-01 15:10:00|913.5|908.5|916.2|911.2|916.2|911.2|913.5|908.5|137
1659366900000|2022-08-01 15:15:00|916.3|911.3|914.4|909.4|916.3|911.3|913.7|908.7|161
1659367200000|2022-08-01 15:20:00|914.3|909.3|918.3|913.3|918.4|913.4|913.9|908.9|128
1659367500000|2022-08-01 15:25:00|918.5|913.5|916.6|911.6|918.6|913.6|916.5|911.5|118
1659367800000|2022-08-01 15:30:00|916.5|911.5|914.4|909.4|917.2|912.2|914.3|909.3|157
1659368100000|2022-08-01 15:35:00|914.5|909.5|914.3|909.3|915.8|910.8|913.9|908.9|184
1659368400000|2022-08-01 15:40:00|914.2|909.2|914.3|909.3|915|910|913.3|908.3|118
1659368700000|2022-08-01 15:45:00|914.1|909.1|912.6|907.6|914.2|909.2|912.1|907.1|113
1659369000000|2022-08-01 15:50:00|912.5|907.5|911.1|906.1|912.9|907.9|910.9|905.9|123
1659369300000|2022-08-01 15:55:00|911.2|906.2|912.6|907.6|912.7|907.7|910.6|905.6|79
1659369600000|2022-08-01 16:00:00|912.5|907.5|912.1|907.1|913|908|911.1|906.1|90
1659369900000|2022-08-01 16:05:00|912.2|907.2|910.7|905.7|912.2|907.2|910.5|905.5|64
1659370200000|2022-08-01 16:10:00|910.8|905.8|909.7|904.7|911|906|909.3|904.3|84
1659370500000|2022-08-01 16:15:00|909.6|904.6|909.8|904.8|910|905|908.9|903.9|62
1659370800000|2022-08-01 16:20:00|909.9|904.9|912.6|907.6|912.9|907.9|909.6|904.6|109
1659371100000|2022-08-01 16:25:00|912.5|907.5|911.3|906.3|912.8|907.8|911.3|906.3|101
1659371400000|2022-08-01 16:30:00|911.2|906.2|912.2|907.2|912.4|907.4|910.9|905.9|90
1659371700000|2022-08-01 16:35:00|912.1|907.1|912.6|907.6|913.1|908.1|911.5|906.5|74
1659372000000|2022-08-01 16:40:00|912.7|907.7|910.6|905.6|912.9|907.9|910.5|905.5|72
1659372300000|2022-08-01 16:45:00|910.5|905.5|910.8|905.8|911.1|906.1|910|905|64
1659372600000|2022-08-01 16:50:00|910.7|905.7|912.3|907.3|912.4|907.4|909.5|904.5|105
1659372900000|2022-08-01 16:55:00|912.4|907.4|911.8|906.8|912.5|907.5|911.3|906.3|70
1659373200000|2022-08-01 17:00:00|911.7|906.7|911.2|906.2|911.8|906.8|909.1|904.1|170
1659373500000|2022-08-01 17:05:00|911.3|906.3|911.4|906.4|911.8|906.8|910.6|905.6|88
1659373800000|2022-08-01 17:10:00|911.3|906.3|911.5|906.5|911.5|906.5|910.6|905.6|100
1659374100000|2022-08-01 17:15:00|911.7|906.7|910.5|905.5|911.7|906.7|910.3|905.3|82
1659374400000|2022-08-01 17:20:00|910.4|905.4|910.7|905.7|911.2|906.2|910.3|905.3|84
1659374700000|2022-08-01 17:25:00|910.8|905.8|909.8|904.8|911.1|906.1|909.8|904.8|106
1659375000000|2022-08-01 17:30:00|909.7|904.7|909.1|904.1|909.9|904.9|909.1|904.1|68
1659375300000|2022-08-01 17:35:00|909|904|909.6|904.6|909.9|904.9|908.8|903.8|71
1659375600000|2022-08-01 17:40:00|909.5|904.5|909.3|904.3|910.3|905.3|909.1|904.1|84
1659375900000|2022-08-01 17:45:00|909.2|904.2|908.9|903.9|909.2|904.2|908.2|903.2|52
1659376200000|2022-08-01 17:50:00|908.8|903.8|908.4|903.4|909.4|904.4|908.3|903.3|80
1659376500000|2022-08-01 17:55:00|908.3|903.3|908.8|903.8|909|904|908.2|903.2|94
1659376800000|2022-08-01 18:00:00|908.7|903.7|908.7|903.7|909.4|904.4|908.4|903.4|109
1659377100000|2022-08-01 18:05:00|908.8|903.8|909.7|904.7|909.8|904.8|908.3|903.3|83
1659377400000|2022-08-01 18:10:00|909.6|904.6|910.1|905.1|910.1|905.1|909.4|904.4|49
1659377700000|2022-08-01 18:15:00|910.2|905.2|909.4|904.4|910.9|905.9|909.3|904.3|74
1659378000000|2022-08-01 18:20:00|909.3|904.3|909.4|904.4|909.8|904.8|908.8|903.8|86
1659378300000|2022-08-01 18:25:00|909.3|904.3|909.4|904.4|909.7|904.7|909.1|904.1|89
1659378600000|2022-08-01 18:30:00|909.5|904.5|910.1|905.1|910.5|905.5|909.5|904.5|53
1659378900000|2022-08-01 18:35:00|910.2|905.2|909.8|904.8|910.2|905.2|909.6|904.6|54
1659379200000|2022-08-01 18:40:00|909.9|904.9|908.4|903.4|910|905|908.4|903.4|50
1659379500000|2022-08-01 18:45:00|908.5|903.5|909|904|909.4|904.4|907.9|902.9|69
1659379800000|2022-08-01 18:50:00|908.9|903.9|910.1|905.1|910.2|905.2|908.9|903.9|46
1659380100000|2022-08-01 18:55:00|910|905|911.1|906.1|911.2|906.2|909.9|904.9|51
1659380400000|2022-08-01 19:00:00|911.3|906.3|911|906|911.4|906.4|910.6|905.6|70
1659380700000|2022-08-01 19:05:00|910.8|905.8|911.7|906.7|911.9|906.9|910.8|905.8|47
1659381000000|2022-08-01 19:10:00|912|907|912|907|912.1|907.1|911.2|906.2|58
1659381300000|2022-08-01 19:15:00|911.9|906.9|911.9|906.9|912.5|907.5|911.8|906.8|77
1659381600000|2022-08-01 19:20:00|912|907|911.7|906.7|912.3|907.3|911.7|906.7|47
1659381900000|2022-08-01 19:25:00|911.8|906.8|911.6|906.6|912.1|907.1|911.4|906.4|59
1659382200000|2022-08-01 19:30:00|911.7|906.7|911.9|906.9|911.9|906.9|911.5|906.5|53
1659382500000|2022-08-01 19:35:00|911.8|906.8|911.9|906.9|912.2|907.2|911.6|906.6|55
1659382800000|2022-08-01 19:40:00|912|907|911.6|906.6|912.5|907.5|911.5|906.5|47
1659383100000|2022-08-01 19:45:00|911.7|906.7|911.7|906.7|912.3|907.3|911.6|906.6|74
1659383400000|2022-08-01 19:50:00|911.8|906.8|911.9|906.9|912.3|907.3|911.6|906.6|81
1659383700000|2022-08-01 19:55:00|911.8|906.8|912.4|907.4|912.5|907.5|911.6|906.6|49
1659384000000|2022-08-01 20:00:00|912.5|907.5|913.2|908.2|913.2|908.2|912.4|907.4|17
1659384300000|2022-08-01 20:05:00|913|908|912.7|907.7|913|908|912.7|907.7|22
1659384600000|2022-08-01 20:10:00|912.8|907.8|912.8|907.8|912.8|907.8|912.6|907.6|5
1659384900000|2022-08-01 20:15:00|912.7|907.7|912.9|907.9|913|908|912.7|907.7|11
1659385200000|2022-08-01 20:20:00|912.8|907.8|912.8|907.8|912.9|907.9|912.7|907.7|9
1659385500000|2022-08-01 20:25:00|912.9|907.9|912.9|907.9|913|908|912.8|907.8|19
1659385800000|2022-08-01 20:30:00|912.8|907.8|913.1|908.1|913.2|908.2|912.8|907.8|21
1659386100000|2022-08-01 20:35:00|913|908|913.6|908.6|913.7|908.7|913|908|17
1659386400000|2022-08-01 20:40:00|913.7|908.7|913.6|908.6|913.7|908.7|913.6|908.6|14
1659386700000|2022-08-01 20:45:00|913.5|908.5|913.6|908.6|913.6|908.6|913.5|908.5|4
1659387000000|2022-08-01 20:50:00|913.5|908.5|913.2|908.2|913.5|908.5|913.2|908.2|23
1659387300000|2022-08-01 20:55:00|913.3|908.3|916.4|905.4|916.5|908.5|912.9|904.9|31
1659391200000|2022-08-01 22:00:00|915.7|904.7|912.4|907.4|915.9|907.9|912|904.6|96
1659391500000|2022-08-01 22:05:00|912.7|907.7|912.3|907.3|912.9|907.9|912.1|907.1|48
1659391800000|2022-08-01 22:10:00|912.7|907.7|912.5|907.5|913.4|908.4|912.3|907.3|47
1659392100000|2022-08-01 22:15:00|912.2|907.2|913|908|913.5|908.5|912.2|907.2|69
1659392400000|2022-08-01 22:20:00|913.2|908.2|913.1|908.1|913.3|908.3|913|908|26
1659392700000|2022-08-01 22:25:00|913.3|908.3|913.3|908.3|913.6|908.6|913.1|908.1|48
1659393000000|2022-08-01 22:30:00|913.2|908.2|913.5|908.5|913.7|908.7|913.2|908.2|62
1659393300000|2022-08-01 22:35:00|913.4|908.4|913.5|908.5|913.8|908.8|912.9|907.9|69
1659393600000|2022-08-01 22:40:00|913.6|908.6|913.4|908.4|913.6|908.6|913.3|908.3|43
1659393900000|2022-08-01 22:45:00|913.3|908.3|913.4|908.4|913.7|908.7|913.2|908.2|62
1659394200000|2022-08-01 22:50:00|913.6|908.6|913.9|908.9|914.2|909.2|913.6|908.6|31
1659394500000|2022-08-01 22:55:00|914.1|909.1|913.9|908.9|914.3|909.3|913.4|908.4|41
1659394800000|2022-08-01 23:00:00|913.8|908.8|913.8|908.8|914.3|909.3|913.5|908.5|45
1659395100000|2022-08-01 23:05:00|913.7|908.7|914.3|909.3|914.4|909.4|913.7|908.7|40
1659395400000|2022-08-01 23:10:00|914.5|909.5|914.3|909.3|914.8|909.8|914|909|19
1659395700000|2022-08-01 23:15:00|914.4|909.4|914.1|909.1|914.6|909.6|913.6|908.6|64
1659396000000|2022-08-01 23:20:00|913.9|908.9|915|910|915|910|913.9|908.9|48
1659396300000|2022-08-01 23:25:00|914.9|909.9|914.9|909.9|915.1|910.1|914.5|909.5|41
1659396600000|2022-08-01 23:30:00|914.8|909.8|915.1|910.1|915.3|910.3|914.7|909.7|57
1659396900000|2022-08-01 23:35:00|915|910|914.9|909.9|915.3|910.3|914.7|909.7|26
1659397200000|2022-08-01 23:40:00|915|910|915.2|910.2|915.4|910.4|914.6|909.6|55
1659397500000|2022-08-01 23:45:00|915.4|910.4|913.8|908.8|915.4|910.4|913.7|908.7|109
1659397800000|2022-08-01 23:50:00|913.7|908.7|913.9|908.9|914.4|909.4|913.6|908.6|112
1659398100000|2022-08-01 23:55:00|913.8|908.8|914|909|914.6|909.6|913.8|908.8|51
1659398400000|2022-08-02 00:00:00|913.9|908.9|912.3|907.3|914|909|912.2|907.2|127
1659398700000|2022-08-02 00:05:00|912|907|910.7|905.7|912.3|907.3|910.5|905.5|104
1659399000000|2022-08-02 00:10:00|910.6|905.6|911.8|906.8|912.5|907.5|910.4|905.4|142
1659399300000|2022-08-02 00:15:00|911.7|906.7|913.6|908.6|913.7|908.7|911.5|906.5|114
1659399600000|2022-08-02 00:20:00|913.7|908.7|914.4|909.4|914.5|909.5|913.4|908.4|103
1659399900000|2022-08-02 00:25:00|914.6|909.6|914.5|909.5|914.7|909.7|914.1|909.1|202
1659400200000|2022-08-02 00:30:00|914.4|909.4|913.9|908.9|914.9|909.9|913.5|908.5|110
1659400500000|2022-08-02 00:35:00|913.8|908.8|916.5|911.5|916.5|911.5|913.8|908.8|117
1659400800000|2022-08-02 00:40:00|916.6|911.6|916.3|911.3|916.9|911.9|915.8|910.8|91
1659401100000|2022-08-02 00:45:00|916.1|911.1|916.5|911.5|916.7|911.7|915.6|910.6|131
1659401400000|2022-08-02 00:50:00|916.3|911.3|916|911|916.7|911.7|916|911|65
1659401700000|2022-08-02 00:55:00|916.2|911.2|916|911|916.3|911.3|915.1|910.1|113
1659402000000|2022-08-02 01:00:00|915.9|910.9|914.6|909.6|916|911|914.1|909.1|203
1659402300000|2022-08-02 01:05:00|914.7|909.7|915|910|915.2|910.2|914.3|909.3|151
1659402600000|2022-08-02 01:10:00|915.1|910.1|912.9|907.9|915.3|910.3|912.8|907.8|238
1659402900000|2022-08-02 01:15:00|912.8|907.8|913|908|913.3|908.3|912.6|907.6|210
1659403200000|2022-08-02 01:20:00|913.1|908.1|914|909|914.2|909.2|912.8|907.8|243
1659403500000|2022-08-02 01:25:00|913.9|908.9|914.2|909.2|914.4|909.4|913.4|908.4|109
1659403800000|2022-08-02 01:30:00|914.1|909.1|914.9|909.9|915.7|910.7|913.8|908.8|201
1659404100000|2022-08-02 01:35:00|915|910|913.5|908.5|915.1|910.1|913.5|908.5|171
1659404400000|2022-08-02 01:40:00|913.6|908.6|913.1|908.1|913.7|908.7|913.1|908.1|109
1659404700000|2022-08-02 01:45:00|913.2|908.2|911.9|906.9|913.4|908.4|911.5|906.5|189
1659405000000|2022-08-02 01:50:00|911.7|906.7|911.8|906.8|912.1|907.1|911.4|906.4|114
1659405300000|2022-08-02 01:55:00|911.5|906.5|911.5|906.5|911.8|906.8|910.6|905.6|125
1659405600000|2022-08-02 02:00:00|911.4|906.4|913.5|908.5|914.2|909.2|911.3|906.3|122
1659405900000|2022-08-02 02:05:00|913.6|908.6|914.7|909.7|914.9|909.9|913.4|908.4|125
1659406200000|2022-08-02 02:10:00|914.6|909.6|914.3|909.3|914.6|909.6|913.2|908.2|84
1659406500000|2022-08-02 02:15:00|914.2|909.2|913.9|908.9|914.2|909.2|913.5|908.5|80
1659406800000|2022-08-02 02:20:00|914|909|913.6|908.6|914|909|913.3|908.3|96
1659407100000|2022-08-02 02:25:00|913.5|908.5|913.2|908.2|913.6|908.6|912.8|907.8|110
1659407400000|2022-08-02 02:30:00|913.3|908.3|912.7|907.7|913.6|908.6|912.6|907.6|107
1659407700000|2022-08-02 02:35:00|912.8|907.8|911.8|906.8|912.8|907.8|911.6|906.6|127
1659408000000|2022-08-02 02:40:00|911.9|906.9|912.6|907.6|912.6|907.6|911.6|906.6|143
1659408300000|2022-08-02 02:45:00|912.5|907.5|911.8|906.8|912.7|907.7|911.6|906.6|141
1659408600000|2022-08-02 02:50:00|911.6|906.6|913.2|908.2|913.2|908.2|911.3|906.3|205
1659408900000|2022-08-02 02:55:00|913.1|908.1|913.9|908.9|914.3|909.3|912.7|907.7|103
1659409200000|2022-08-02 03:00:00|913.8|908.8|913.2|908.2|914.5|909.5|913.1|908.1|200
1659409500000|2022-08-02 03:05:00|913.3|908.3|913.5|908.5|913.8|908.8|913.2|908.2|78
1659409800000|2022-08-02 03:10:00|913.4|908.4|914|909|914.2|909.2|912.4|907.4|81
1659410100000|2022-08-02 03:15:00|913.9|908.9|914.6|909.6|914.7|909.7|913.3|908.3|86
1659410400000|2022-08-02 03:20:00|914.5|909.5|915|910|915.2|910.2|913.9|908.9|133
1659410700000|2022-08-02 03:25:00|915.1|910.1|914.7|909.7|915.8|910.8|914.6|909.6|156
1659411000000|2022-08-02 03:30:00|914.6|909.6|914.8|909.8|915.2|910.2|914.5|909.5|73
1659411300000|2022-08-02 03:35:00|914.7|909.7|914.7|909.7|914.8|909.8|914.2|909.2|119
1659411600000|2022-08-02 03:40:00|914.6|909.6|914.9|909.9|915.1|910.1|914.6|909.6|58
1659411900000|2022-08-02 03:45:00|914.8|909.8|914.8|909.8|915.1|910.1|914.6|909.6|73
1659412200000|2022-08-02 03:50:00|914.9|909.9|914.9|909.9|915.2|910.2|914.7|909.7|46
1659412500000|2022-08-02 03:55:00|914.8|909.8|915|910|915|910|914.5|909.5|91
1659412800000|2022-08-02 04:00:00|915.1|910.1|914.8|909.8|915.1|910.1|914.7|909.7|97
1659413100000|2022-08-02 04:05:00|914.7|909.7|914.8|909.8|915.3|910.3|914.7|909.7|56
1659413400000|2022-08-02 04:10:00|914.9|909.9|914.8|909.8|915.2|910.2|914.5|909.5|49
1659413700000|2022-08-02 04:15:00|914.7|909.7|915.2|910.2|915.3|910.3|914.6|909.6|74
1659414000000|2022-08-02 04:20:00|915.3|910.3|915|910|915.3|910.3|914.9|909.9|33
1659414300000|2022-08-02 04:25:00|915.1|910.1|914.9|909.9|915.3|910.3|914.5|909.5|38
1659414600000|2022-08-02 04:30:00|914.8|909.8|913.8|908.8|915|910|912.9|907.9|217
1659414900000|2022-08-02 04:35:00|913.9|908.9|914.1|909.1|914.2|909.2|913.7|908.7|121
1659415200000|2022-08-02 04:40:00|914.2|909.2|913.5|908.5|914.4|909.4|913.4|908.4|86
1659415500000|2022-08-02 04:45:00|913.6|908.6|913.7|908.7|913.9|908.9|913.3|908.3|142
1659415800000|2022-08-02 04:50:00|913.5|908.5|913.1|908.1|913.8|908.8|913|908|83
1659416100000|2022-08-02 04:55:00|913|908|913.4|908.4|913.5|908.5|912.9|907.9|65
1659416400000|2022-08-02 05:00:00|913.3|908.3|913.6|908.6|913.9|908.9|913.2|908.2|112
1659416700000|2022-08-02 05:05:00|913.7|908.7|913.7|908.7|914.5|909.5|913.5|908.5|149
1659417000000|2022-08-02 05:10:00|913.9|908.9|913.9|908.9|914|909|913.7|908.7|99
1659417300000|2022-08-02 05:15:00|914|909|913.7|908.7|914|909|913|908|70
1659417600000|2022-08-02 05:20:00|913.8|908.8|914.1|909.1|914.1|909.1|913.5|908.5|65
1659417900000|2022-08-02 05:25:00|914|909|914.2|909.2|914.6|909.6|913.9|908.9|80
1659418200000|2022-08-02 05:30:00|914|909|913.6|908.6|914.5|909.5|913.2|908.2|190
1659418500000|2022-08-02 05:35:00|913.7|908.7|913.8|908.8|913.9|908.9|913.1|908.1|135
1659418800000|2022-08-02 05:40:00|913.9|908.9|913.6|908.6|914.2|909.2|913.4|908.4|169
1659419100000|2022-08-02 05:45:00|913.5|908.5|912.9|907.9|913.7|908.7|912.7|907.7|123
1659419400000|2022-08-02 05:50:00|912.8|907.8|912.6|907.6|913.3|908.3|912.4|907.4|95
1659419700000|2022-08-02 05:55:00|912.7|907.7|912.7|907.7|913|908|912.2|907.2|121
1659420000000|2022-08-02 06:00:00|912.6|907.6|912|907|912.8|907.8|911.8|906.8|195
1659420300000|2022-08-02 06:05:00|912.1|907.1|913.1|908.1|913.5|908.5|911.4|906.4|145
1659420600000|2022-08-02 06:10:00|913|908|915.5|910.5|915.7|910.7|913|908|134
1659420900000|2022-08-02 06:15:00|915.4|910.4|917.2|912.2|917.2|912.2|914.2|909.2|80
1659421200000|2022-08-02 06:20:00|917.3|912.3|917.2|912.2|917.4|912.4|916.6|911.6|54
1659421500000|2022-08-02 06:25:00|917.1|912.1|917.3|912.3|918.2|913.2|917|912|86
1659421800000|2022-08-02 06:30:00|917.2|912.2|916.8|911.8|917.4|912.4|916.6|911.6|126
1659422100000|2022-08-02 06:35:00|916.9|911.9|918.1|913.1|918.4|913.4|916.8|911.8|64
1659422400000|2022-08-02 06:40:00|918.2|913.2|917|912|918.3|913.3|916.9|911.9|87
1659422700000|2022-08-02 06:45:00|917.1|912.1|917|912|917.2|912.2|916.9|911.9|39
1659423000000|2022-08-02 06:50:00|917.1|912.1|916.8|911.8|917.1|912.1|916.8|911.8|52
1659423300000|2022-08-02 06:55:00|916.9|911.9|916.3|911.3|917.1|912.1|916.1|911.1|63
1659423600000|2022-08-02 07:00:00|916.2|911.2|914.9|909.9|916.5|911.5|914.8|909.8|71
1659423900000|2022-08-02 07:05:00|915.3|910.3|914.2|909.2|915.3|910.3|913.3|908.3|65
1659424200000|2022-08-02 07:10:00|914|909|914.2|909.2|914.4|909.4|913|908|76
1659424500000|2022-08-02 07:15:00|914.1|909.1|913.5|908.5|914.2|909.2|913|908|91
1659424800000|2022-08-02 07:20:00|913.4|908.4|913.2|908.2|913.5|908.5|912.3|907.3|84
1659425100000|2022-08-02 07:25:00|913.4|908.4|913.5|908.5|913.8|908.8|913.1|908.1|73
1659425400000|2022-08-02 07:30:00|913.7|908.7|912.9|907.9|914.1|909.1|912.8|907.8|100
1659425700000|2022-08-02 07:35:00|913|908|912.7|907.7|913|908|911.1|906.1|170
1659426000000|2022-08-02 07:40:00|912.8|907.8|913|908|913.7|908.7|912.6|907.6|99
1659426300000|2022-08-02 07:45:00|913.1|908.1|914.4|909.4|914.5|909.5|912.9|907.9|81
1659426600000|2022-08-02 07:50:00|914.6|909.6|915.6|910.6|915.8|910.8|914.6|909.6|111
1659426900000|2022-08-02 07:55:00|915.8|910.8|915.5|910.5|915.9|910.9|915.2|910.2|145
1659427200000|2022-08-02 08:00:00|915.4|910.4|914.9|909.9|915.7|910.7|914.7|909.7|153
1659427500000|2022-08-02 08:05:00|914.8|909.8|915.8|910.8|916.1|911.1|914.4|909.4|99
1659427800000|2022-08-02 08:10:00|915.9|910.9|916.6|911.6|916.7|911.7|915.5|910.5|119
1659428100000|2022-08-02 08:15:00|916.5|911.5|914.8|909.8|916.6|911.6|914.3|909.3|148
1659428400000|2022-08-02 08:20:00|914.7|909.7|914.1|909.1|915.1|910.1|913.9|908.9|98
1659428700000|2022-08-02 08:25:00|914|909|913.7|908.7|914.5|909.5|913.4|908.4|77
1659429000000|2022-08-02 08:30:00|913.5|908.5|912.8|907.8|913.6|908.6|912.6|907.6|85
1659429300000|2022-08-02 08:35:00|912.6|907.6|912.6|907.6|912.8|907.8|912.4|907.4|103
1659429600000|2022-08-02 08:40:00|912.5|907.5|911.9|906.9|912.5|907.5|911.5|906.5|81
1659429900000|2022-08-02 08:45:00|912|907|915.3|910.3|915.5|910.5|911.9|906.9|72
1659430200000|2022-08-02 08:50:00|915.2|910.2|915.5|910.5|915.8|910.8|915.2|910.2|92
1659430500000|2022-08-02 08:55:00|915.4|910.4|915.3|910.3|915.6|910.6|914.8|909.8|75
1659430800000|2022-08-02 09:00:00|915.4|910.4|914.9|909.9|915.7|910.7|914.7|909.7|94
1659431100000|2022-08-02 09:05:00|915.1|910.1|914.8|909.8|915.1|910.1|914.2|909.2|71
1659431400000|2022-08-02 09:10:00|914.7|909.7|915|910|915.2|910.2|914.7|909.7|55
1659431700000|2022-08-02 09:15:00|914.9|909.9|915.6|910.6|915.8|910.8|914.9|909.9|60
1659432000000|2022-08-02 09:20:00|915.3|910.3|914.5|909.5|915.4|910.4|914.4|909.4|46
1659432300000|2022-08-02 09:25:00|914.4|909.4|915|910|915|910|914.3|909.3|84
1659432600000|2022-08-02 09:30:00|915.1|910.1|915.6|910.6|915.6|910.6|914.5|909.5|86
1659432900000|2022-08-02 09:35:00|915.7|910.7|915|910|915.7|910.7|915|910|46
1659433200000|2022-08-02 09:40:00|915.1|910.1|914.9|909.9|915.3|910.3|914.6|909.6|67
1659433500000|2022-08-02 09:45:00|915|910|914.8|909.8|915|910|914.5|909.5|26
1659433800000|2022-08-02 09:50:00|914.7|909.7|914.2|909.2|914.7|909.7|913.8|908.8|45
1659434100000|2022-08-02 09:55:00|914.1|909.1|914|909|914.2|909.2|913.6|908.6|63
1659434400000|2022-08-02 10:00:00|913.9|908.9|913.9|908.9|915.2|910.2|913.8|908.8|54
1659434700000|2022-08-02 10:05:00|913.8|908.8|914.2|909.2|914.4|909.4|913.2|908.2|96
1659435000000|2022-08-02 10:10:00|914.3|909.3|915|910|915.1|910.1|914|909|35
1659435300000|2022-08-02 10:15:00|915.1|910.1|915.4|910.4|915.4|910.4|914.6|909.6|58
1659435600000|2022-08-02 10:20:00|915.3|910.3|914.8|909.8|915.8|910.8|914.8|909.8|39
1659435900000|2022-08-02 10:25:00|914.9|909.9|913.1|908.1|915.1|910.1|912.8|907.8|47
1659436200000|2022-08-02 10:30:00|913|908|912.9|907.9|913|908|912.7|907.7|62
1659436500000|2022-08-02 10:35:00|912.8|907.8|913.7|908.7|913.7|908.7|912.7|907.7|65
1659436800000|2022-08-02 10:40:00|913.8|908.8|913.3|908.3|914|909|913.1|908.1|46
1659437100000|2022-08-02 10:45:00|913.2|908.2|912.8|907.8|913.3|908.3|912.6|907.6|70
1659437400000|2022-08-02 10:50:00|912.9|907.9|912.1|907.1|912.9|907.9|911.9|906.9|69
1659437700000|2022-08-02 10:55:00|912|907|912|907|912.3|907.3|911.7|906.7|80
1659438000000|2022-08-02 11:00:00|911.9|906.9|914|909|914.2|909.2|911.3|906.3|115
1659438300000|2022-08-02 11:05:00|914.2|909.2|914.9|909.9|915.3|910.3|913.4|908.4|83
1659438600000|2022-08-02 11:10:00|914.8|909.8|914.3|909.3|915|910|914|909|82
1659438900000|2022-08-02 11:15:00|914.4|909.4|915.5|910.5|916|911|914.4|909.4|81
1659439200000|2022-08-02 11:20:00|915.6|910.6|915.9|910.9|916.1|911.1|915.4|910.4|64
1659439500000|2022-08-02 11:25:00|916|911|916.1|911.1|916.3|911.3|915.5|910.5|43
1659439800000|2022-08-02 11:30:00|916.2|911.2|916.4|911.4|916.8|911.8|915.9|910.9|65
1659440100000|2022-08-02 11:35:00|916.5|911.5|918.3|913.3|918.3|914.2|916|911.5|48
1659440400000|2022-08-02 11:40:00|918.2|913.2|919.8|914.8|919.8|914.8|917|912|92
1659440700000|2022-08-02 11:45:00|919.7|914.7|920|915|920.4|915.4|918.9|913.9|67
1659441000000|2022-08-02 11:50:00|919.9|914.9|919.4|914.4|919.9|914.9|919.1|914.1|102
1659441300000|2022-08-02 11:55:00|919.3|914.3|919.4|914.4|920.1|915.1|918.7|913.7|140
1659441600000|2022-08-02 12:00:00|919.6|914.6|919.7|914.7|920.7|915.7|919.3|914.3|100
1659441900000|2022-08-02 12:05:00|919.8|914.8|919.6|914.6|920.3|915.3|919.5|914.5|109
1659442200000|2022-08-02 12:10:00|919.7|914.7|920.3|915.3|920.7|915.7|919.5|914.5|138
1659442500000|2022-08-02 12:15:00|920.4|915.4|921.3|916.3|923.3|918.3|920.4|915.4|147
1659442800000|2022-08-02 12:20:00|922|917|923.8|918.8|924.4|919.4|921.6|916.6|294
1659443100000|2022-08-02 12:25:00|923.7|918.7|919.9|914.9|923.8|918.8|919.5|914.5|209
1659443400000|2022-08-02 12:30:00|920|915|919.4|914.4|921.7|916.7|919.3|914.3|187
1659443700000|2022-08-02 12:35:00|919.2|914.2|917|912|919.5|914.5|915.7|910.7|149
1659444000000|2022-08-02 12:40:00|917.1|912.1|915.7|910.7|917.4|912.4|915.7|910.7|135
1659444300000|2022-08-02 12:45:00|915.6|910.6|917.1|912.1|917.6|912.6|914.9|909.9|135
1659444600000|2022-08-02 12:50:00|917.2|912.2|920.1|915.1|920.1|915.1|917.1|912.1|112
1659444900000|2022-08-02 12:55:00|920|915|921.9|916.9|922.2|917.2|919.8|914.8|140
1659445200000|2022-08-02 13:00:00|921.7|916.7|919.5|914.5|923|918|919.4|914.4|251
1659445500000|2022-08-02 13:05:00|919.4|914.4|922|917|922.4|917.4|919.4|914.4|120
1659445800000|2022-08-02 13:10:00|921.9|916.9|921.4|916.4|922.5|917.5|920.2|915.2|232
1659446100000|2022-08-02 13:15:00|921.5|916.5|919.6|914.6|922.8|917.8|918.7|913.7|183
1659446400000|2022-08-02 13:20:00|919.5|914.5|917.6|912.6|920.6|915.6|915.9|910.9|192
1659446700000|2022-08-02 13:25:00|917.5|912.5|918.3|913.3|918.8|913.8|916.9|911.9|107
1659447000000|2022-08-02 13:30:00|918.4|913.4|921.4|916.4|921.7|916.7|918.4|913.4|282
1659447300000|2022-08-02 13:35:00|921.5|916.5|922.2|917.2|922.3|917.3|920.7|915.7|377
1659447600000|2022-08-02 13:40:00|922.4|917.4|920|915|922.4|917.4|918.3|913.3|241
1659447900000|2022-08-02 13:45:00|920.1|915.1|920.4|915.4|921|916|919.1|914.1|349
1659448200000|2022-08-02 13:50:00|920.3|915.3|919.2|914.2|921.1|916.1|917.4|912.4|412
1659448500000|2022-08-02 13:55:00|918.9|913.9|916.9|911.9|919|914|916.7|911.7|250
1659448800000|2022-08-02 14:00:00|916.8|911.8|916.7|911.7|917.2|912.2|915.7|910.7|226
1659449100000|2022-08-02 14:05:00|916.6|911.6|914.6|909.6|916.7|911.7|914.6|909.6|33
1659449400000|2022-08-02 14:10:00|914.4|909.4|916|911|916|911|913.8|908.8|263
1659449700000|2022-08-02 14:15:00|916.3|911.3|915.9|910.9|916.6|911.6|915.1|910.1|160
1659450000000|2022-08-02 14:20:00|916|911|915.2|910.2|916|911|915|910|119
1659450300000|2022-08-02 14:25:00|915.1|910.1|914|909|915.4|910.4|913.2|908.2|224
1659450600000|2022-08-02 14:30:00|914.1|909.1|913.4|908.4|915|910|913|908|237
1659450900000|2022-08-02 14:35:00|913.1|908.1|912.8|907.8|913.7|908.7|911.6|906.6|169
1659451200000|2022-08-02 14:40:00|912.7|907.7|911.9|906.9|913.5|908.5|911.5|906.5|246
1659451500000|2022-08-02 14:45:00|912|907|911.3|906.3|912|907|910.5|905.5|289
1659451800000|2022-08-02 14:50:00|911.4|906.4|910.5|905.5|912|907|910.1|905.1|254
1659452100000|2022-08-02 14:55:00|910.4|905.4|906.2|901.2|910.6|905.6|905.3|900.3|324
1659452400000|2022-08-02 15:00:00|906.1|901.1|903.3|898.3|906.3|901.3|903.2|898.2|311
1659452700000|2022-08-02 15:05:00|903.4|898.4|906.5|901.5|906.7|901.7|903.3|898.3|150
1659453000000|2022-08-02 15:10:00|906.4|901.4|907|902|908.6|903.6|905.4|900.4|251
1659453300000|2022-08-02 15:15:00|907.1|902.1|907.1|902.1|908.3|903.3|905.8|900.8|302
1659453600000|2022-08-02 15:20:00|907|902|907.4|902.4|907.7|902.7|905.2|900.2|339
1659453900000|2022-08-02 15:25:00|907.3|902.3|909.5|904.5|910|905|907.1|902.1|304
1659454200000|2022-08-02 15:30:00|909.4|904.4|911.9|906.9|912.6|907.6|907.2|902.2|352
1659454500000|2022-08-02 15:35:00|911.8|906.8|914|909|914.6|909.6|911.7|906.7|287
1659454800000|2022-08-02 15:40:00|914.1|909.1|916.3|911.3|916.5|911.5|913.9|908.9|185
1659455100000|2022-08-02 15:45:00|916.1|911.1|916.2|911.2|917.6|912.6|915.9|910.9|266
1659455400000|2022-08-02 15:50:00|916.1|911.1|915.8|910.8|916.7|911.7|915.4|910.4|127
1659455700000|2022-08-02 15:55:00|915.7|910.7|915.8|910.8|916.2|911.2|915.4|910.4|80
1659456000000|2022-08-02 16:00:00|915.9|910.9|917.2|912.2|917.5|912.5|915.6|910.6|209
1659456300000|2022-08-02 16:05:00|917.3|912.3|916.7|911.7|917.4|912.4|916.3|911.3|191
1659456600000|2022-08-02 16:10:00|916.8|911.8|918.6|913.6|919.2|914.2|916.2|911.2|203
1659456900000|2022-08-02 16:15:00|918.4|913.4|919|914|919.9|914.9|918.4|913.4|282
1659457200000|2022-08-02 16:20:00|919.5|914.5|921|916|921.3|916.3|919.5|914.5|183
1659457500000|2022-08-02 16:25:00|921.1|916.1|920.6|915.6|921.2|916.2|920|915|122
1659457800000|2022-08-02 16:30:00|920.7|915.7|916.6|911.6|920.7|915.7|916.4|911.4|176
1659458100000|2022-08-02 16:35:00|916.7|911.7|915.6|910.6|917.7|912.7|915.6|910.6|197
1659458400000|2022-08-02 16:40:00|915.5|910.5|914.6|909.6|915.9|910.9|914|909|244
1659458700000|2022-08-02 16:45:00|914.4|909.4|914.8|909.8|915|910|913.3|908.3|186
1659459000000|2022-08-02 16:50:00|914.4|909.4|914.4|909.4|914.9|909.9|913.5|908.5|197
1659459300000|2022-08-02 16:55:00|914.3|909.3|913.2|908.2|914.8|909.8|913.1|908.1|170
1659459600000|2022-08-02 17:00:00|913|908|914|909|914.2|909.2|912.1|907.1|172
1659459900000|2022-08-02 17:05:00|914.1|909.1|913.6|908.6|914.3|909.3|913.5|908.5|110
1659460200000|2022-08-02 17:10:00|913.5|908.5|912.5|907.5|913.9|908.9|912.3|907.3|127
1659460500000|2022-08-02 17:15:00|912.4|907.4|912.3|907.3|912.6|907.6|911.5|906.5|149
1659460800000|2022-08-02 17:20:00|912.2|907.2|912|907|912.6|907.6|911.4|906.4|142
1659461100000|2022-08-02 17:25:00|912.1|907.1|911.9|906.9|912.1|907.1|911.4|906.4|166
1659461400000|2022-08-02 17:30:00|912|907|910.9|905.9|912|907|910.6|905.6|230
1659461700000|2022-08-02 17:35:00|910.8|905.8|911|906|911.3|906.3|910.3|905.3|186
1659462000000|2022-08-02 17:40:00|911.2|906.2|911|906|911.6|906.6|910.6|905.6|190
1659462300000|2022-08-02 17:45:00|910.9|905.9|910.8|905.8|911.3|906.3|910.6|905.6|159
1659462600000|2022-08-02 17:50:00|910.5|905.5|909.9|904.9|910.9|905.9|909.7|904.7|155
1659462900000|2022-08-02 17:55:00|909.8|904.8|909|904|910.1|905.1|908.9|903.9|180
1659463200000|2022-08-02 18:00:00|908.8|903.8|906.7|901.7|908.8|903.8|906.4|901.4|238
1659463500000|2022-08-02 18:05:00|906.8|901.8|906.2|901.2|906.8|901.8|905.5|900.5|131
1659463800000|2022-08-02 18:10:00|906.1|901.1|905.9|900.9|906.4|901.4|904.9|899.9|163
1659464100000|2022-08-02 18:15:00|906|901|904|899|906|901|904|899|161
1659464400000|2022-08-02 18:20:00|904.1|899.1|903.4|898.4|904.2|899.2|903.1|898.1|132
1659464700000|2022-08-02 18:25:00|903.5|898.5|903.8|898.8|904|899|902.6|897.6|128
1659465000000|2022-08-02 18:30:00|903.9|898.9|903.7|898.7|904.1|899.1|903|898|159
1659465300000|2022-08-02 18:35:00|903.8|898.8|903.6|898.6|905|900|903|898|103
1659465600000|2022-08-02 18:40:00|903.8|898.8|904.6|899.6|905|900|903.6|898.6|175
1659465900000|2022-08-02 18:45:00|904.4|899.4|904.6|899.6|904.8|899.8|903.8|898.8|155
1659466200000|2022-08-02 18:50:00|904.4|899.4|904.5|899.5|904.8|899.8|903.8|898.8|174
1659466500000|2022-08-02 18:55:00|904.6|899.6|904.2|899.2|904.7|899.7|904|899|134
1659466800000|2022-08-02 19:00:00|904.1|899.1|904.6|899.6|904.8|899.8|903.9|898.9|162
1659467100000|2022-08-02 19:05:00|904.5|899.5|904.3|899.3|905.1|900.1|904.1|899.1|81
1659467400000|2022-08-02 19:10:00|904.2|899.2|903.7|898.7|904.5|899.5|903.5|898.5|115
1659467700000|2022-08-02 19:15:00|903.6|898.6|902.1|897.1|903.9|898.9|902|897|188
1659468000000|2022-08-02 19:20:00|902|897|901.9|896.9|902.5|897.5|901.5|896.5|163
1659468300000|2022-08-02 19:25:00|901.8|896.8|901.9|896.9|902.1|897.1|901.4|896.4|160
1659468600000|2022-08-02 19:30:00|901.8|896.8|901.3|896.3|901.9|896.9|901.2|896.2|206
1659468900000|2022-08-02 19:35:00|901.4|896.4|901.4|896.4|902.4|897.4|901.2|896.2|191
1659469200000|2022-08-02 19:40:00|901.5|896.5|901.3|896.3|901.6|896.6|901.1|896.1|188
1659469500000|2022-08-02 19:45:00|901.4|896.4|902|897|902|897|901|896|134
1659469800000|2022-08-02 19:50:00|902.1|897.1|902|897|902.5|897.5|901.9|896.9|160
1659470100000|2022-08-02 19:55:00|901.9|896.9|902|897|902.4|897.4|901.9|896.9|134
1659470400000|2022-08-02 20:00:00|902.1|897.1|900.6|895.6|902.5|897.5|900.6|895.6|75
1659470700000|2022-08-02 20:05:00|900.5|895.5|900.7|895.7|900.8|895.8|900.5|895.5|32
1659471000000|2022-08-02 20:10:00|900.6|895.6|901|896|901.3|896.3|900.5|895.5|73
1659471300000|2022-08-02 20:15:00|900.8|895.8|900.7|895.7|901.2|896.2|900.5|895.5|55
1659471600000|2022-08-02 20:20:00|900.5|895.5|901.6|896.6|901.7|896.7|900.5|895.5|77
1659471900000|2022-08-02 20:25:00|901.4|896.4|901.7|896.7|901.8|896.8|901.2|896.2|44
1659472200000|2022-08-02 20:30:00|901.5|896.5|901.2|896.2|901.7|896.7|901.2|896.2|17
1659472500000|2022-08-02 20:35:00|901.1|896.1|901.3|896.3|901.3|896.3|900.8|895.8|35
1659472800000|2022-08-02 20:40:00|901.1|896.1|901.2|896.2|901.6|896.6|900.9|895.9|108
1659473100000|2022-08-02 20:45:00|901.3|896.3|900.4|895.4|901.4|896.4|900.3|895.3|61
1659473400000|2022-08-02 20:50:00|900.5|895.5|900.4|895.4|900.7|895.7|900.3|895.3|36
1659473700000|2022-08-02 20:55:00|900.3|895.3|902.8|891.8|903.3|895.4|899.7|891.7|75
1659477600000|2022-08-02 22:00:00|900.2|889.7|896|891|900.2|891.9|895.9|889.1|45
1659477900000|2022-08-02 22:05:00|895.9|890.9|893.9|888.9|896.8|891.8|893.1|888.1|28
1659478200000|2022-08-02 22:10:00|893.8|888.8|894.5|889.5|894.7|889.7|893.4|888.4|15
1659478500000|2022-08-02 22:15:00|894.7|889.7|895.2|890.2|895.3|890.3|894.5|889.5|18
1659478800000|2022-08-02 22:20:00|895.4|890.4|894.8|889.8|896.1|891.1|894.8|889.8|21
1659479100000|2022-08-02 22:25:00|894.7|889.7|895.8|890.8|895.8|890.8|894.6|889.6|63
1659479400000|2022-08-02 22:30:00|895.9|890.9|896.3|891.3|896.4|891.4|895.5|890.5|79
1659479700000|2022-08-02 22:35:00|896.5|891.5|896.8|891.8|897|892|896|891|67
1659480000000|2022-08-02 22:40:00|897|892|897|892|897.3|892.3|896.3|891.3|67
1659480300000|2022-08-02 22:45:00|896.8|891.8|897.1|892.1|897.3|892.3|896.2|891.2|123
1659480600000|2022-08-02 22:50:00|897|892|897|892|897.3|892.3|896.5|891.5|49
1659480900000|2022-08-02 22:55:00|897.1|892.1|896.8|891.8|897.4|892.4|896.3|891.3|79
1659481200000|2022-08-02 23:00:00|896.4|891.4|896.2|891.2|896.7|891.7|895.9|890.9|84
1659481500000|2022-08-02 23:05:00|896.1|891.1|894.8|889.8|896.5|891.5|894.7|889.7|66
1659481800000|2022-08-02 23:10:00|895|890|894.7|889.7|895.3|890.3|894.6|889.6|80
1659482100000|2022-08-02 23:15:00|894.9|889.9|895.2|890.2|895.5|890.5|894.6|889.6|88
1659482400000|2022-08-02 23:20:00|895.1|890.1|894.8|889.8|895.7|890.7|894.8|889.8|69
1659482700000|2022-08-02 23:25:00|894.7|889.7|894.7|889.7|895.1|890.1|894.4|889.4|62
1659483000000|2022-08-02 23:30:00|894.6|889.6|894.8|889.8|895.1|890.1|894.5|889.5|83
1659483300000|2022-08-02 23:35:00|895|890|894.4|889.4|895|890|894.2|889.2|71
1659483600000|2022-08-02 23:40:00|894.6|889.6|894.7|889.7|895|890|894.2|889.2|81
1659483900000|2022-08-02 23:45:00|895.9|890.9|897.9|892.9|898.2|893.2|895.9|890.9|95
1659484200000|2022-08-02 23:50:00|897.7|892.7|898.5|893.5|898.7|893.7|896|891|134
1659484500000|2022-08-02 23:55:00|898.1|893.1|898.4|893.4|898.4|893.4|896.9|891.9|68
1659484800000|2022-08-03 00:00:00|898.7|893.7|899.1|894.1|899.5|894.5|897.5|892.5|143
1659485100000|2022-08-03 00:05:00|898.8|893.8|899.3|894.3|899.6|894.6|897.7|892.7|200
1659485400000|2022-08-03 00:10:00|899.4|894.4|898.9|893.9|899.6|894.6|898.7|893.7|203
1659485700000|2022-08-03 00:15:00|898.8|893.8|898.4|893.4|899.2|894.2|898.3|893.3|118
1659486000000|2022-08-03 00:20:00|898.3|893.3|896.9|891.9|898.5|893.5|896.4|891.4|114
1659486300000|2022-08-03 00:25:00|896.5|891.5|895.8|890.8|896.6|891.6|895.7|890.7|68
1659486600000|2022-08-03 00:30:00|895.9|890.9|896.5|891.5|896.7|891.7|895.7|890.7|96
1659486900000|2022-08-03 00:35:00|896.6|891.6|897|892|897.2|892.2|896.5|891.5|71
1659487200000|2022-08-03 00:40:00|896.8|891.8|896.2|891.2|896.9|891.9|896|891|146
1659487500000|2022-08-03 00:45:00|896.3|891.3|897.2|892.2|897.3|892.3|896|891|69
1659487800000|2022-08-03 00:50:00|897|892|896.5|891.5|897.1|892.1|896.5|891.5|90
1659488100000|2022-08-03 00:55:00|896.3|891.3|897.1|892.1|897.6|892.6|896.2|891.2|83
1659488400000|2022-08-03 01:00:00|897|892|897.8|892.8|898.1|893.1|896.4|891.4|228
1659488700000|2022-08-03 01:05:00|897.7|892.7|899.3|894.3|899.4|894.4|897.6|892.6|98
1659489000000|2022-08-03 01:10:00|899.4|894.4|900.2|895.2|900.6|895.6|899.3|894.3|261
1659489300000|2022-08-03 01:15:00|900.3|895.3|903.6|898.6|903.9|898.9|899.6|894.6|211
1659489600000|2022-08-03 01:20:00|903.5|898.5|902.2|897.2|903.6|898.6|901.6|896.6|157
1659489900000|2022-08-03 01:25:00|902.3|897.3|903|898|903.5|898.5|901.9|896.9|250
1659490200000|2022-08-03 01:30:00|903.1|898.1|902.2|897.2|903.1|898.1|901.7|896.7|265
1659490500000|2022-08-03 01:35:00|902.4|897.4|901.4|896.4|903.2|898.2|900.8|895.8|188
1659490800000|2022-08-03 01:40:00|901.3|896.3|902.4|897.4|903|898|900.8|895.8|204
1659491100000|2022-08-03 01:45:00|902.2|897.2|903.3|898.3|904.3|899.3|902.2|897.2|195
1659491400000|2022-08-03 01:50:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|61
1659491700000|2022-08-03 01:55:00|904.2|899.2|904.6|899.6|905|900|904|899|189
1659492000000|2022-08-03 02:00:00|904.4|899.4|904.6|899.6|905.3|900.3|904|899|146
1659492300000|2022-08-03 02:05:00|904.4|899.4|904.9|899.9|905|900|904|899|137
1659492600000|2022-08-03 02:10:00|904.8|899.8|904.9|899.9|905.8|900.8|904.6|899.6|83
1659492900000|2022-08-03 02:15:00|905|900|903.7|898.7|905.3|900.3|903.7|898.7|162
1659493200000|2022-08-03 02:20:00|903.8|898.8|903.9|898.9|904.6|899.6|903.7|898.7|124
1659493500000|2022-08-03 02:25:00|904.1|899.1|903.6|898.6|904.1|899.1|903.1|898.1|90
1659493800000|2022-08-03 02:30:00|903.5|898.5|903.2|898.2|904|899|903|898|119
1659494100000|2022-08-03 02:35:00|903.3|898.3|903.7|898.7|903.9|898.9|902.5|897.5|127
1659494400000|2022-08-03 02:40:00|903.8|898.8|903.8|898.8|903.9|898.9|903.4|898.4|98
1659494700000|2022-08-03 02:45:00|903.6|898.6|903.2|898.2|904.2|899.2|902.9|897.9|81
1659495000000|2022-08-03 02:50:00|903.1|898.1|902.8|897.8|903.2|898.2|901.6|896.6|160
1659495300000|2022-08-03 02:55:00|902.9|897.9|903.6|898.6|903.6|898.6|902.6|897.6|98
1659495600000|2022-08-03 03:00:00|903.7|898.7|903.6|898.6|904.1|899.1|902.5|897.5|150
1659495900000|2022-08-03 03:05:00|903.4|898.4|903.1|898.1|903.8|898.8|903|898|107
1659496200000|2022-08-03 03:10:00|903.2|898.2|903.9|898.9|904|899|902.8|897.8|164
1659496500000|2022-08-03 03:15:00|903.8|898.8|903.5|898.5|904.5|899.5|903.3|898.3|148
1659496800000|2022-08-03 03:20:00|903.4|898.4|904.1|899.1|904.2|899.2|902.9|897.9|105
1659497100000|2022-08-03 03:25:00|903.9|898.9|904.1|899.1|904.6|899.6|903.7|898.7|131
1659497400000|2022-08-03 03:30:00|904|899|904.1|899.1|904.3|899.3|903.4|898.4|87
1659497700000|2022-08-03 03:35:00|904|899|904.6|899.6|904.8|899.8|903.7|898.7|100
1659498000000|2022-08-03 03:40:00|904.7|899.7|904.8|899.8|905.1|900.1|904.7|899.7|78
1659498300000|2022-08-03 03:45:00|904.9|899.9|905.7|900.7|905.9|900.9|904.6|899.6|91
1659498600000|2022-08-03 03:50:00|905.8|900.8|906.2|901.2|906.2|901.2|905.5|900.5|97
1659498900000|2022-08-03 03:55:00|906.1|901.1|906.9|901.9|907.2|902.2|905.7|900.7|121
1659499200000|2022-08-03 04:00:00|907|902|907.7|902.7|908.2|903.2|906.7|901.7|215
1659499500000|2022-08-03 04:05:00|907.6|902.6|906.5|901.5|907.7|902.7|906.2|901.2|161
1659499800000|2022-08-03 04:10:00|906.1|901.1|906.6|901.6|906.7|901.7|906|901|98
1659500100000|2022-08-03 04:15:00|906.5|901.5|906.5|901.5|906.8|901.8|906.3|901.3|93
1659500400000|2022-08-03 04:20:00|906.6|901.6|906.3|901.3|906.6|901.6|905.9|900.9|81
1659500700000|2022-08-03 04:25:00|906.5|901.5|906.7|901.7|906.8|901.8|906|901|129
1659501000000|2022-08-03 04:30:00|906.8|901.8|904.7|899.7|906.8|901.8|904.5|899.5|107
1659501300000|2022-08-03 04:35:00|904.4|899.4|904.7|899.7|904.8|899.8|904|899|136
1659501600000|2022-08-03 04:40:00|904.6|899.6|905|900|906|901|904.4|899.4|96
1659501900000|2022-08-03 04:45:00|905.2|900.2|905.3|900.3|905.5|900.5|905|900|40
1659502200000|2022-08-03 04:50:00|905.2|900.2|905.3|900.3|905.5|900.5|904.4|899.4|57
1659502500000|2022-08-03 04:55:00|905.4|900.4|905|900|906.1|901.1|904.7|899.7|57
1659502800000|2022-08-03 05:00:00|904.9|899.9|905.6|900.6|905.7|900.7|904.9|899.9|88
1659503100000|2022-08-03 05:05:00|905.4|900.4|905.4|900.4|905.6|900.6|905.1|900.1|74
1659503400000|2022-08-03 05:10:00|905.3|900.3|903.8|898.8|905.4|900.4|903.4|898.4|94
1659503700000|2022-08-03 05:15:00|903.7|898.7|901.2|896.2|903.8|898.8|901.1|896.1|106
1659504000000|2022-08-03 05:20:00|901.1|896.1|901.8|896.8|901.8|896.8|901.1|896.1|66
1659504300000|2022-08-03 05:25:00|901.9|896.9|901.5|896.5|902.4|897.4|901.4|896.4|98
1659504600000|2022-08-03 05:30:00|901.4|896.4|902|897|903|898|901.2|896.2|100
1659504900000|2022-08-03 05:35:00|902.1|897.1|902.3|897.3|902.5|897.5|901.9|896.9|91
1659505200000|2022-08-03 05:40:00|902.4|897.4|903.4|898.4|903.5|898.5|902.3|897.3|90
1659505500000|2022-08-03 05:45:00|903.5|898.5|903.6|898.6|904.3|899.3|903.5|898.5|101
1659505800000|2022-08-03 05:50:00|903.7|898.7|902.8|897.8|903.7|898.7|902.7|897.7|55
1659506100000|2022-08-03 05:55:00|902.9|897.9|902.4|897.4|903.3|898.3|902.2|897.2|97
1659506400000|2022-08-03 06:00:00|902.3|897.3|900.5|895.5|902.3|897.3|900.4|895.4|103
1659506700000|2022-08-03 06:05:00|900.4|895.4|900.2|895.2|901.7|896.7|899.9|894.9|107
1659507000000|2022-08-03 06:10:00|900.1|895.1|898.2|893.2|900.1|895.1|897.9|892.9|107
1659507300000|2022-08-03 06:15:00|897.9|892.9|899|894|899.1|894.1|897.6|892.6|107
1659507600000|2022-08-03 06:20:00|899.1|894.1|900|895|900.6|895.6|899|894|48
1659507900000|2022-08-03 06:25:00|899.9|894.9|900.4|895.4|900.7|895.7|899.6|894.6|97
1659508200000|2022-08-03 06:30:00|900.5|895.5|898.6|893.6|900.6|895.6|898.4|893.4|152
1659508500000|2022-08-03 06:35:00|898.5|893.5|897.9|892.9|898.6|893.6|897.4|892.4|73
1659508800000|2022-08-03 06:40:00|897.8|892.8|897.7|892.7|898.3|893.3|896.9|891.9|109
1659509100000|2022-08-03 06:45:00|897.8|892.8|898.8|893.8|899.3|894.3|897.8|892.8|92
1659509400000|2022-08-03 06:50:00|898.7|893.7|898.7|893.7|899|894|898.1|893.1|104
1659509700000|2022-08-03 06:55:00|898.6|893.6|897.3|892.3|898.6|893.6|897.1|892.1|95
1659510000000|2022-08-03 07:00:00|897.4|892.4|895.1|890.1|897.4|892.4|894.5|889.5|182
1659510300000|2022-08-03 07:05:00|895.2|890.2|892.9|887.9|895.2|890.2|891.9|886.9|150
1659510600000|2022-08-03 07:10:00|892.8|887.8|894|889|894.7|889.7|892.8|887.8|109
1659510900000|2022-08-03 07:15:00|893.9|888.9|894.2|889.2|894.6|889.6|893.5|888.5|162
1659511200000|2022-08-03 07:20:00|894.3|889.3|893.4|888.4|894.7|889.7|892.4|887.4|158
1659511500000|2022-08-03 07:25:00|893.5|888.5|893.7|888.7|894.4|889.4|893.2|888.2|95
1659511800000|2022-08-03 07:30:00|893.9|888.9|896.6|891.6|896.9|891.9|893.9|888.9|139
1659512100000|2022-08-03 07:35:00|896.5|891.5|895.5|890.5|896.5|891.5|894.7|889.7|113
1659512400000|2022-08-03 07:40:00|895.4|890.4|895.1|890.1|896|891|895|890|161
1659512700000|2022-08-03 07:45:00|895.2|890.2|894.4|889.4|895.4|890.4|894.1|889.1|120
1659513000000|2022-08-03 07:50:00|894.5|889.5|895.5|890.5|895.7|890.7|894|889|107
1659513300000|2022-08-03 07:55:00|895.4|890.4|894.3|889.3|895.5|890.5|893.9|888.9|103
1659513600000|2022-08-03 08:00:00|894.5|889.5|895.9|890.9|896.2|891.2|894.3|889.3|120
1659513900000|2022-08-03 08:05:00|895.7|890.7|899.2|894.2|899.3|894.3|895.7|890.7|102
1659514200000|2022-08-03 08:10:00|899.3|894.3|899.5|894.5|899.9|894.9|898.8|893.8|120
1659514500000|2022-08-03 08:15:00|899.4|894.4|900.9|895.9|901|896|899.2|894.2|78
1659514800000|2022-08-03 08:20:00|901|896|899.9|894.9|901|896|899.7|894.7|126
1659515100000|2022-08-03 08:25:00|900|895|900.4|895.4|900.5|895.5|899.2|894.2|118
1659515400000|2022-08-03 08:30:00|900.5|895.5|900.2|895.2|901.1|896.1|900.1|895.1|94
1659515700000|2022-08-03 08:35:00|900.3|895.3|899.9|894.9|901|896|899.7|894.7|153
1659516000000|2022-08-03 08:40:00|899.7|894.7|901.7|896.7|901.9|896.9|899.7|894.7|59
1659516300000|2022-08-03 08:45:00|901.8|896.8|902.9|897.9|902.9|897.9|901.2|896.2|74
1659516600000|2022-08-03 08:50:00|903|898|902.6|897.6|903.1|898.1|901.7|896.7|113
1659516900000|2022-08-03 08:55:00|902.7|897.7|902.1|897.1|902.7|897.7|901.8|896.8|69
1659517200000|2022-08-03 09:00:00|902.2|897.2|903.6|898.6|903.7|898.7|902|897|62
1659517500000|2022-08-03 09:05:00|903.7|898.7|902.1|897.1|903.7|898.7|902.1|897.1|97
1659517800000|2022-08-03 09:10:00|902.2|897.2|902.5|897.5|903|898|902|897|81
1659518100000|2022-08-03 09:15:00|902.6|897.6|902.9|897.9|903.1|898.1|902.5|897.5|70
1659518400000|2022-08-03 09:20:00|902.8|897.8|904|899|904.5|899.5|902.8|897.8|73
1659518700000|2022-08-03 09:25:00|904.1|899.1|904.5|899.5|904.5|899.5|903.7|898.7|90
1659519000000|2022-08-03 09:30:00|904.4|899.4|905.9|900.9|905.9|900.9|904.4|899.4|69
1659519300000|2022-08-03 09:35:00|906.3|901.3|906.4|901.4|906.8|901.8|905.3|900.3|55
1659519600000|2022-08-03 09:40:00|906.6|901.6|905.7|900.7|906.7|901.7|905.5|900.5|70
1659519900000|2022-08-03 09:45:00|905.6|900.6|905.8|900.8|906.1|901.1|905.6|900.6|81
1659520200000|2022-08-03 09:50:00|905.9|900.9|906.2|901.2|906.8|901.8|905.7|900.7|60
1659520500000|2022-08-03 09:55:00|906.6|901.6|905.6|900.6|906.8|901.8|905.5|900.5|71
1659520800000|2022-08-03 10:00:00|905.8|900.8|905.3|900.3|906.2|901.2|905.2|900.2|80
1659521100000|2022-08-03 10:05:00|905.2|900.2|903.9|898.9|905.5|900.5|903.9|898.9|75
1659521400000|2022-08-03 10:10:00|904|899|900.3|895.3|904|899|900|895|73
1659521700000|2022-08-03 10:15:00|900.2|895.2|898.9|893.9|900.6|895.6|898.8|893.8|89
1659522000000|2022-08-03 10:20:00|899|894|898.3|893.3|899.4|894.4|898.3|893.3|83
1659522300000|2022-08-03 10:25:00|898.2|893.2|897.3|892.3|899|894|897.3|892.3|110
1659522600000|2022-08-03 10:30:00|897.2|892.2|898.7|893.7|898.9|893.9|897.2|892.2|103
1659522900000|2022-08-03 10:35:00|898.8|893.8|897|892|898.8|893.8|896.5|891.5|69
1659523200000|2022-08-03 10:40:00|896.9|891.9|896.9|891.9|897.2|892.2|896|891|45
1659523500000|2022-08-03 10:45:00|896.7|891.7|896.9|891.9|897.7|892.7|896.7|891.7|61
1659523800000|2022-08-03 10:50:00|896.7|891.7|898|893|898.2|893.2|896.5|891.5|59
1659524100000|2022-08-03 10:55:00|897.9|892.9|897.8|892.8|898|893|897.3|892.3|57
1659524400000|2022-08-03 11:00:00|897.7|892.7|900.5|895.5|900.9|895.9|897.5|892.5|68
1659524700000|2022-08-03 11:05:00|900.4|895.4|899.7|894.7|900.6|895.6|899.3|894.3|43
1659525000000|2022-08-03 11:10:00|900|895|899.8|894.8|900.2|895.2|899.3|894.3|44
1659525300000|2022-08-03 11:15:00|899.9|894.9|902|897|902.2|897.2|899.9|894.9|41
1659525600000|2022-08-03 11:20:00|901.9|896.9|902|897|902|897|901|896|56
1659525900000|2022-08-03 11:25:00|902.1|897.1|903.9|898.9|904.2|899.2|902|897|66
1659526200000|2022-08-03 11:30:00|903.8|898.8|901.5|896.5|903.9|898.9|901.1|896.1|96
1659526500000|2022-08-03 11:35:00|901.6|896.6|900.5|895.5|901.9|896.9|900.2|895.2|42
1659526800000|2022-08-03 11:40:00|900.3|895.3|900.9|895.9|900.9|895.9|899.7|894.7|79
1659527100000|2022-08-03 11:45:00|901|896|901.3|896.3|901.3|896.3|900|895|73
1659527400000|2022-08-03 11:50:00|901.4|896.4|902|897|902.2|897.2|901.4|896.4|60
1659527700000|2022-08-03 11:55:00|901.9|896.9|902.6|897.6|903.2|898.2|901.9|896.9|47
1659528000000|2022-08-03 12:00:00|902.5|897.5|900.1|895.1|902.8|897.8|899.7|894.7|140
1659528300000|2022-08-03 12:05:00|900|895|900.3|895.3|900.3|895.3|898.2|893.2|92
1659528600000|2022-08-03 12:10:00|900.6|895.6|902.9|897.9|902.9|897.9|899.5|894.5|102
1659528900000|2022-08-03 12:15:00|902.8|897.8|900.1|895.1|902.8|897.8|899.8|894.8|176
1659529200000|2022-08-03 12:20:00|900|895|899.3|894.3|901.7|896.7|898.8|893.8|240
1659529500000|2022-08-03 12:25:00|899.2|894.2|899.4|894.4|901.2|896.2|899.2|894.2|182
1659529800000|2022-08-03 12:30:00|899.3|894.3|901.1|896.1|902|897|898.5|893.5|157
1659530100000|2022-08-03 12:35:00|901.2|896.2|902.5|897.5|904|899|900.9|895.9|165
1659530400000|2022-08-03 12:40:00|902.4|897.4|901.8|896.8|903|898|901.7|896.7|94
1659530700000|2022-08-03 12:45:00|902|897|904.1|899.1|904.5|899.5|901.7|896.7|123
1659531000000|2022-08-03 12:50:00|903.8|898.8|903.5|898.5|904.7|899.7|903.1|898.1|124
1659531300000|2022-08-03 12:55:00|903.4|898.4|904.2|899.2|905.1|900.1|903.2|898.2|92
1659531600000|2022-08-03 13:00:00|904.1|899.1|902.8|897.8|905.8|900.8|902.2|897.2|156
1659531900000|2022-08-03 13:05:00|902.7|897.7|901.6|896.6|904.3|899.3|901.1|896.1|178
1659532200000|2022-08-03 13:10:00|901.8|896.8|901.4|896.4|903.3|898.3|901.1|896.1|153
1659532500000|2022-08-03 13:15:00|901.9|896.9|900.9|895.9|902|897|900.3|895.3|118
1659532800000|2022-08-03 13:20:00|900.8|895.8|901.9|896.9|902.3|897.3|899.2|894.2|130
1659533100000|2022-08-03 13:25:00|902.2|897.2|901.9|896.9|902.6|897.6|900.5|895.5|139
1659533400000|2022-08-03 13:30:00|901.6|896.6|901.1|896.1|902.8|897.8|900.4|895.4|201
1659533700000|2022-08-03 13:35:00|901.2|896.2|904.2|899.2|904.6|899.6|900.9|895.9|260
1659534000000|2022-08-03 13:40:00|904.3|899.3|903.4|898.4|905.7|900.7|902.2|897.2|171
1659534300000|2022-08-03 13:45:00|903.7|898.7|905.1|900.1|905.7|900.7|903.1|898.1|209
1659534600000|2022-08-03 13:50:00|905.2|900.2|903.8|898.8|906.5|901.5|903.5|898.5|209
1659534900000|2022-08-03 13:55:00|903.9|898.9|904.1|899.1|905.6|900.6|903.3|898.3|152
1659535200000|2022-08-03 14:00:00|904|899|902.2|897.2|904|899|900|895|390
1659535500000|2022-08-03 14:05:00|902.3|897.3|900.7|895.7|903.5|898.5|900.4|895.4|363
1659535800000|2022-08-03 14:10:00|900.6|895.6|900.9|895.9|902.2|897.2|900.1|895.1|310
1659536100000|2022-08-03 14:15:00|901.1|896.1|896.4|891.4|901.4|896.4|895.6|890.6|309
1659536400000|2022-08-03 14:20:00|896.3|891.3|896.6|891.6|898.1|893.1|895.3|890.3|297
1659536700000|2022-08-03 14:25:00|896.5|891.5|899.2|894.2|899.2|894.2|896.2|891.2|247
1659537000000|2022-08-03 14:30:00|899.1|894.1|896.3|891.3|899.1|894.1|895.4|890.4|236
1659537300000|2022-08-03 14:35:00|896.4|891.4|895.9|890.9|896.8|891.8|894.8|889.8|344
1659537600000|2022-08-03 14:40:00|895.8|890.8|895.5|890.5|895.9|890.9|894.2|889.2|296
1659537900000|2022-08-03 14:45:00|895.6|890.6|895.9|890.9|896.2|891.2|894.2|889.2|210
1659538200000|2022-08-03 14:50:00|895.7|890.7|894.9|889.9|895.7|890.7|893.8|888.8|221
1659538500000|2022-08-03 14:55:00|895|890|895.8|890.8|895.9|890.9|894.2|889.2|235
1659538800000|2022-08-03 15:00:00|895.9|890.9|895.9|890.9|897.2|892.2|895.5|890.5|173
1659539100000|2022-08-03 15:05:00|895.8|890.8|897|892|897.1|892.1|895.2|890.2|124
1659539400000|2022-08-03 15:10:00|896.8|891.8|896.9|891.9|897.3|892.3|896.3|891.3|110
1659539700000|2022-08-03 15:15:00|897|892|895.3|890.3|897|892|895.2|890.2|139
1659540000000|2022-08-03 15:20:00|895.5|890.5|897|892|897.8|892.8|895.4|890.4|128
1659540300000|2022-08-03 15:25:00|896.8|891.8|898|893|898|893|896.6|891.6|119
1659540600000|2022-08-03 15:30:00|898.1|893.1|898.1|893.1|898.7|893.7|897.5|892.5|129
1659540900000|2022-08-03 15:35:00|898.2|893.2|898.3|893.3|899.2|894.2|898.2|893.2|96
1659541200000|2022-08-03 15:40:00|898.5|893.5|899.1|894.1|899.7|894.7|898.5|893.5|119
1659541500000|2022-08-03 15:45:00|899|894|900.2|895.2|900.8|895.8|899|894|129
1659541800000|2022-08-03 15:50:00|900.1|895.1|900.2|895.2|900.4|895.4|899.8|894.8|83
1659542100000|2022-08-03 15:55:00|900.3|895.3|901.2|896.2|901.2|896.2|900|895|99
1659542400000|2022-08-03 16:00:00|901|896|902.6|897.6|902.8|897.8|900.9|895.9|138
1659542700000|2022-08-03 16:05:00|902.7|897.7|901.1|896.1|903.5|898.5|901.1|896.1|155
1659543000000|2022-08-03 16:10:00|901|896|901.3|896.3|901.9|896.9|900.7|895.7|80
1659543300000|2022-08-03 16:15:00|901.4|896.4|900.6|895.6|901.7|896.7|900.6|895.6|75
1659543600000|2022-08-03 16:20:00|900.5|895.5|902.5|897.5|903|898|900.5|895.5|164
1659543900000|2022-08-03 16:25:00|902.4|897.4|902.4|897.4|903.1|898.1|901.9|896.9|121
1659544200000|2022-08-03 16:30:00|902.3|897.3|902.3|897.3|903.2|898.2|902.2|897.2|99
1659544500000|2022-08-03 16:35:00|902.4|897.4|900.3|895.3|902.4|897.4|900.2|895.2|112
1659544800000|2022-08-03 16:40:00|900.2|895.2|899.9|894.9|901.6|896.6|899.9|894.9|130
1659545100000|2022-08-03 16:45:00|899.4|894.4|899.1|894.1|900.1|895.1|899|894|153
1659545400000|2022-08-03 16:50:00|899|894|900.4|895.4|900.7|895.7|899|894|77
1659545700000|2022-08-03 16:55:00|900.3|895.3|900|895|900.6|895.6|899.5|894.5|115
1659546000000|2022-08-03 17:00:00|899.9|894.9|899.5|894.5|902.4|897.4|898.9|893.9|216
1659546300000|2022-08-03 17:05:00|899.6|894.6|900.3|895.3|900.4|895.4|898.9|893.9|70
1659546600000|2022-08-03 17:10:00|900.5|895.5|900|895|900.6|895.6|899.7|894.7|100
1659546900000|2022-08-03 17:15:00|900.1|895.1|900|895|900.9|895.9|899.9|894.9|115
1659547200000|2022-08-03 17:20:00|899.9|894.9|900.2|895.2|900.6|895.6|899.9|894.9|172
1659547500000|2022-08-03 17:25:00|900.1|895.1|900|895|900.3|895.3|899.3|894.3|155
1659547800000|2022-08-03 17:30:00|900.1|895.1|900.5|895.5|900.9|895.9|900.1|895.1|132
1659548100000|2022-08-03 17:35:00|900.4|895.4|900.4|895.4|900.7|895.7|900.1|895.1|106
1659548400000|2022-08-03 17:40:00|900.3|895.3|900.8|895.8|901|896|900|895|122
1659548700000|2022-08-03 17:45:00|900.7|895.7|901.9|896.9|901.9|896.9|900.7|895.7|101
1659549000000|2022-08-03 17:50:00|902.1|897.1|902.6|897.6|902.8|897.8|902|897|75
1659549300000|2022-08-03 17:55:00|902.5|897.5|902.2|897.2|902.5|897.5|901.7|896.7|56
1659549600000|2022-08-03 18:00:00|902.1|897.1|902.6|897.6|902.8|897.8|901.7|896.7|58
1659549900000|2022-08-03 18:05:00|902.7|897.7|902.2|897.2|903|898|902.1|897.1|79
1659550200000|2022-08-03 18:10:00|902.4|897.4|902.5|897.5|903.1|898.1|902.4|897.4|48
1659550500000|2022-08-03 18:15:00|902.7|897.7|902.8|897.8|902.9|897.9|902.5|897.5|71
1659550800000|2022-08-03 18:20:00|902.9|897.9|903|898|903|898|902.6|897.6|51
1659551100000|2022-08-03 18:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.7|897.7|29
1659551400000|2022-08-03 18:30:00|902.9|897.9|902.8|897.8|903.3|898.3|902.8|897.8|26
1659551700000|2022-08-03 18:35:00|902.7|897.7|901.2|896.2|902.8|897.8|901.2|896.2|62
1659552000000|2022-08-03 18:40:00|901.3|896.3|901.6|896.6|901.8|896.8|900.6|895.6|118
1659552300000|2022-08-03 18:45:00|901.7|896.7|902.5|897.5|903|898|901.3|896.3|68
1659552600000|2022-08-03 18:50:00|902.4|897.4|902.4|897.4|902.9|897.9|902.1|897.1|126
1659552900000|2022-08-03 18:55:00|902.5|897.5|902.4|897.4|902.7|897.7|902.2|897.2|103
1659553200000|2022-08-03 19:00:00|902.3|897.3|903.4|898.4|903.4|898.4|902.1|897.1|54
1659553500000|2022-08-03 19:05:00|903.5|898.5|903.1|898.1|903.9|898.9|903.1|898.1|60
1659553800000|2022-08-03 19:10:00|903.2|898.2|903.7|898.7|903.7|898.7|903.1|898.1|55
1659554100000|2022-08-03 19:15:00|904|899|905.6|900.6|905.6|900.6|903.9|898.9|53
1659554400000|2022-08-03 19:20:00|905.7|900.7|905.1|900.1|905.8|900.8|905.1|900.1|55
1659554700000|2022-08-03 19:25:00|905|900|905.5|900.5|905.6|900.6|904.7|899.7|92
1659555000000|2022-08-03 19:30:00|905.7|900.7|905.1|900.1|905.9|900.9|905|900|87
1659555300000|2022-08-03 19:35:00|905.2|900.2|905.3|900.3|905.6|900.6|904.7|899.7|83
1659555600000|2022-08-03 19:40:00|905.4|900.4|906.4|901.4|906.6|901.6|905.4|900.4|105
1659555900000|2022-08-03 19:45:00|906.3|901.3|905.8|900.8|906.4|901.4|905.6|900.6|94
1659556200000|2022-08-03 19:50:00|905.9|900.9|906.1|901.1|906.5|901.5|905.8|900.8|93
1659556500000|2022-08-03 19:55:00|906|901|905.6|900.6|906.3|901.3|905.3|900.3|117
1659556800000|2022-08-03 20:00:00|905.5|900.5|905.3|900.3|905.9|900.9|905.1|900.1|92
1659557100000|2022-08-03 20:05:00|905.4|900.4|905.1|900.1|905.7|900.7|905.1|900.1|41
1659557400000|2022-08-03 20:10:00|905.3|900.3|905|900|905.5|900.5|904.9|899.9|79
1659557700000|2022-08-03 20:15:00|904.5|899.5|904.5|899.5|904.9|899.9|904.4|899.4|25
1659558000000|2022-08-03 20:20:00|904.6|899.6|903.2|898.2|904.7|899.7|903.2|898.2|56
1659558300000|2022-08-03 20:25:00|903|898|902.3|897.3|903.2|898.2|902.3|897.3|23
1659558600000|2022-08-03 20:30:00|902.5|897.5|902.9|897.9|903.3|898.3|902.5|897.5|39
1659558900000|2022-08-03 20:35:00|903.1|898.1|903.4|898.4|903.6|898.6|902.7|897.7|35
1659559200000|2022-08-03 20:40:00|903.6|898.6|903.4|898.4|903.8|898.8|903.2|898.2|48
1659559500000|2022-08-03 20:45:00|903.7|898.7|903.5|898.5|903.7|898.7|902.9|897.9|39
1659559800000|2022-08-03 20:50:00|903.4|898.4|903.4|898.4|903.8|898.8|903.1|898.1|26
1659560100000|2022-08-03 20:55:00|903.3|898.3|906.4|895.4|906.7|898.7|903.1|895.2|54
1659564000000|2022-08-03 22:00:00|905.5|896.7|902.5|897.5|905.5|899|902.5|896.7|64
1659564300000|2022-08-03 22:05:00|902.4|897.4|901.7|896.7|902.6|897.6|901.7|896.7|38
1659564600000|2022-08-03 22:10:00|901.8|896.8|902|897|902.1|897.1|901.5|896.5|42
1659564900000|2022-08-03 22:15:00|902.1|897.1|901.9|896.9|902.6|897.6|901.8|896.8|62
1659565200000|2022-08-03 22:20:00|901.8|896.8|902|897|902.1|897.1|901.8|896.8|14
1659565500000|2022-08-03 22:25:00|902.1|897.1|901.8|896.8|902.2|897.2|901.7|896.7|35
1659565800000|2022-08-03 22:30:00|901.9|896.9|901.8|896.8|902|897|901.8|896.8|45
1659566100000|2022-08-03 22:35:00|901.9|896.9|901.1|896.1|901.9|896.9|901.1|896.1|40
1659566400000|2022-08-03 22:40:00|901.4|896.4|900.9|895.9|901.6|896.6|900.8|895.8|34
1659566700000|2022-08-03 22:45:00|901|896|900.9|895.9|901.3|896.3|900.7|895.7|36
1659567000000|2022-08-03 22:50:00|901.1|896.1|900.7|895.7|901.4|896.4|900.6|895.6|30
1659567300000|2022-08-03 22:55:00|900.6|895.6|900.7|895.7|901|896|900.6|895.6|40
1659567600000|2022-08-03 23:00:00|900.8|895.8|900.6|895.6|900.9|895.9|900.2|895.2|34
1659567900000|2022-08-03 23:05:00|900.8|895.8|900.6|895.6|900.9|895.9|900.6|895.6|18
1659568200000|2022-08-03 23:10:00|900.7|895.7|900.8|895.8|901|896|900.5|895.5|41
1659568500000|2022-08-03 23:15:00|900.7|895.7|900.7|895.7|901.3|896.3|900.6|895.6|36
1659568800000|2022-08-03 23:20:00|900.9|895.9|900.1|895.1|900.9|895.9|900|895|49
1659569100000|2022-08-03 23:25:00|899.9|894.9|900.4|895.4|900.7|895.7|899.9|894.9|34
1659569400000|2022-08-03 23:30:00|900.7|895.7|900.7|895.7|900.9|895.9|900.1|895.1|37
1659569700000|2022-08-03 23:35:00|900.8|895.8|900.7|895.7|901.4|896.4|900.7|895.7|65
1659570000000|2022-08-03 23:40:00|900.6|895.6|900.1|895.1|900.9|895.9|900.1|895.1|28
1659570300000|2022-08-03 23:45:00|900.2|895.2|900.3|895.3|900.7|895.7|899.8|894.8|47
1659570600000|2022-08-03 23:50:00|900.2|895.2|900.2|895.2|900.4|895.4|900.1|895.1|40
1659570900000|2022-08-03 23:55:00|900.1|895.1|899.8|894.8|900.2|895.2|899.5|894.5|43
1659571200000|2022-08-04 00:00:00|899.7|894.7|901.4|896.4|901.6|896.6|899.5|894.5|120
1659571500000|2022-08-04 00:05:00|901.5|896.5|901.7|896.7|902|897|900.9|895.9|61
1659571800000|2022-08-04 00:10:00|901.6|896.6|901.8|896.8|901.9|896.9|901.5|896.5|35
1659572100000|2022-08-04 00:15:00|901.9|896.9|902.4|897.4|902.6|897.6|901.8|896.8|28
1659572400000|2022-08-04 00:20:00|902.5|897.5|902.9|897.9|903|898|902.5|897.5|41
1659572700000|2022-08-04 00:25:00|902.8|897.8|903.4|898.4|903.6|898.6|902.5|897.5|54
1659573000000|2022-08-04 00:30:00|903.3|898.3|903.7|898.7|904|899|903.1|898.1|66
1659573300000|2022-08-04 00:35:00|903.8|898.8|903.6|898.6|904|899|903.6|898.6|51
1659573600000|2022-08-04 00:40:00|903.5|898.5|903.8|898.8|904.3|899.3|903.5|898.5|65
1659573900000|2022-08-04 00:45:00|903.9|898.9|904.3|899.3|904.3|899.3|903.5|898.5|36
1659574200000|2022-08-04 00:50:00|904.6|899.6|905.4|900.4|905.5|900.5|904.6|899.6|54
1659574500000|2022-08-04 00:55:00|905.3|900.3|905.4|900.4|905.7|900.7|905.3|900.3|60
1659574800000|2022-08-04 01:00:00|905.3|900.3|904.4|899.4|905.3|900.3|903.8|898.8|146
1659575100000|2022-08-04 01:05:00|904.3|899.3|904.4|899.4|904.8|899.8|903.8|898.8|95
1659575400000|2022-08-04 01:10:00|904.2|899.2|904.2|899.2|904.5|899.5|903.8|898.8|71
1659575700000|2022-08-04 01:15:00|904.1|899.1|905.5|900.5|905.8|900.8|904.1|899.1|102
1659576000000|2022-08-04 01:20:00|905.6|900.6|905.7|900.7|905.9|900.9|905.3|900.3|69
1659576300000|2022-08-04 01:25:00|905.6|900.6|906.2|901.2|906.4|901.4|905.6|900.6|84
1659576600000|2022-08-04 01:30:00|906.5|901.5|906.1|901.1|906.9|901.9|905.7|900.7|148
1659576900000|2022-08-04 01:35:00|906.2|901.2|905.1|900.1|906.5|901.5|905.1|900.1|92
1659577200000|2022-08-04 01:40:00|905.2|900.2|905.3|900.3|905.7|900.7|905.1|900.1|89
1659577500000|2022-08-04 01:45:00|905.4|900.4|904.4|899.4|905.6|900.6|904.4|899.4|89
1659577800000|2022-08-04 01:50:00|904.3|899.3|903.5|898.5|904.3|899.3|903.5|898.5|66
1659578100000|2022-08-04 01:55:00|903.6|898.6|904|899|904.4|899.4|903.6|898.6|73
1659578400000|2022-08-04 02:00:00|904.1|899.1|904.2|899.2|904.6|899.6|904.1|899.1|42
1659578700000|2022-08-04 02:05:00|904.3|899.3|903.1|898.1|904.4|899.4|903.1|898.1|65
1659579000000|2022-08-04 02:10:00|903.2|898.2|902.9|897.9|903.3|898.3|902.5|897.5|43
1659579300000|2022-08-04 02:15:00|903|898|902.7|897.7|903.2|898.2|902.5|897.5|35
1659579600000|2022-08-04 02:20:00|902.8|897.8|902.9|897.9|903.2|898.2|902.8|897.8|24
1659579900000|2022-08-04 02:25:00|903|898|903|898|903.2|898.2|902.7|897.7|57
1659580200000|2022-08-04 02:30:00|903.1|898.1|902.9|897.9|903.4|898.4|902.7|897.7|74
1659580500000|2022-08-04 02:35:00|902.8|897.8|901.7|896.7|903.1|898.1|901.6|896.6|65
1659580800000|2022-08-04 02:40:00|901.6|896.6|902.4|897.4|902.6|897.6|901.6|896.6|86
1659581100000|2022-08-04 02:45:00|902.3|897.3|902.7|897.7|902.8|897.8|902.1|897.1|94
1659581400000|2022-08-04 02:50:00|902.8|897.8|901|896|902.8|897.8|900.8|895.8|64
1659581700000|2022-08-04 02:55:00|900.9|895.9|901.8|896.8|901.9|896.9|900.9|895.9|71
1659582000000|2022-08-04 03:00:00|901.7|896.7|902.5|897.5|902.7|897.7|901.6|896.6|69
1659582300000|2022-08-04 03:05:00|902.7|897.7|902.6|897.6|903|898|902.1|897.1|82
1659582600000|2022-08-04 03:10:00|902.7|897.7|902.2|897.2|902.7|897.7|902.2|897.2|64
1659582900000|2022-08-04 03:15:00|902.1|897.1|902|897|902.6|897.6|901.7|896.7|46
1659583200000|2022-08-04 03:20:00|901.8|896.8|901.8|896.8|901.9|896.9|901.3|896.3|45
1659583500000|2022-08-04 03:25:00|901.7|896.7|901.4|896.4|902.5|897.5|901.2|896.2|79
1659583800000|2022-08-04 03:30:00|901.5|896.5|900.4|895.4|901.7|896.7|900.1|895.1|112
1659584100000|2022-08-04 03:35:00|900.3|895.3|900.6|895.6|900.8|895.8|900.2|895.2|55
1659584400000|2022-08-04 03:40:00|900.5|895.5|900.5|895.5|900.8|895.8|900.3|895.3|65
1659584700000|2022-08-04 03:45:00|900.3|895.3|900.2|895.2|900.6|895.6|900|895|40
1659585000000|2022-08-04 03:50:00|900.3|895.3|900.1|895.1|900.3|895.3|900|895|27
1659585300000|2022-08-04 03:55:00|900|895|900.1|895.1|900.6|895.6|900|895|40
1659585600000|2022-08-04 04:00:00|900|895|901.4|896.4|901.5|896.5|900|895|34
1659585900000|2022-08-04 04:05:00|901.3|896.3|901.6|896.6|902|897|901.2|896.2|36
1659586200000|2022-08-04 04:10:00|901.7|896.7|901.5|896.5|902|897|901.4|896.4|63
1659586500000|2022-08-04 04:15:00|901.4|896.4|901.4|896.4|901.4|896.4|900.8|895.8|24
1659586800000|2022-08-04 04:20:00|901.5|896.5|901.1|896.1|901.5|896.5|900.8|895.8|49
1659587100000|2022-08-04 04:25:00|901.2|896.2|901.3|896.3|901.3|896.3|901.1|896.1|22
1659587400000|2022-08-04 04:30:00|901.2|896.2|901.1|896.1|901.4|896.4|900.7|895.7|28
1659587700000|2022-08-04 04:35:00|901|896|901.3|896.3|901.4|896.4|900.7|895.7|36
1659588000000|2022-08-04 04:40:00|901.2|896.2|901.1|896.1|901.4|896.4|901|896|34
1659588300000|2022-08-04 04:45:00|901.2|896.2|902|897|902|897|901.2|896.2|29
1659588600000|2022-08-04 04:50:00|902.1|897.1|902.7|897.7|903|898|901.9|896.9|79
1659588900000|2022-08-04 04:55:00|902.8|897.8|902.9|897.9|903.1|898.1|902.8|897.8|42
1659589200000|2022-08-04 05:00:00|903|898|903|898|903.7|898.7|902.9|897.9|50
1659589500000|2022-08-04 05:05:00|902.9|897.9|902.5|897.5|903.1|898.1|902.5|897.5|50
1659589800000|2022-08-04 05:10:00|902.6|897.6|902.1|897.1|902.6|897.6|901.3|896.3|73
1659590100000|2022-08-04 05:15:00|902.2|897.2|902.6|897.6|902.7|897.7|902.1|897.1|15
1659590400000|2022-08-04 05:20:00|902.5|897.5|903.9|898.9|904|899|902.3|897.3|74
1659590700000|2022-08-04 05:25:00|904|899|904.3|899.3|904.5|899.5|903.8|898.8|124
1659591000000|2022-08-04 05:30:00|904.2|899.2|904|899|904.7|899.7|903.4|898.4|114
1659591300000|2022-08-04 05:35:00|903.9|898.9|902.8|897.8|904.3|899.3|902.3|897.3|133
1659591600000|2022-08-04 05:40:00|902.7|897.7|903.2|898.2|903.6|898.6|902.6|897.6|79
1659591900000|2022-08-04 05:45:00|903.1|898.1|902.7|897.7|903.3|898.3|902.5|897.5|68
1659592200000|2022-08-04 05:50:00|902.5|897.5|902.2|897.2|902.9|897.9|902.2|897.2|82
1659592500000|2022-08-04 05:55:00|902.3|897.3|900.6|895.6|902.6|897.6|900.4|895.4|98
1659592800000|2022-08-04 06:00:00|900.7|895.7|901.3|896.3|901.8|896.8|900.7|895.7|126
1659593100000|2022-08-04 06:05:00|901.2|896.2|901.3|896.3|902.2|897.2|901|896|98
1659593400000|2022-08-04 06:10:00|901.2|896.2|901.7|896.7|902.1|897.1|901.1|896.1|108
1659593700000|2022-08-04 06:15:00|901.8|896.8|901.3|896.3|901.9|896.9|901.1|896.1|42
1659594000000|2022-08-04 06:20:00|901.4|896.4|902.1|897.1|902.2|897.2|901.4|896.4|55
1659594300000|2022-08-04 06:25:00|902.2|897.2|901.2|896.2|902.2|897.2|901.2|896.2|31
1659594600000|2022-08-04 06:30:00|901.1|896.1|902.3|897.3|902.3|897.3|901|896|78
1659594900000|2022-08-04 06:35:00|902.4|897.4|901.2|896.2|902.4|897.4|901.1|896.1|113
1659595200000|2022-08-04 06:40:00|901.1|896.1|901.4|896.4|901.8|896.8|900.8|895.8|108
1659595500000|2022-08-04 06:45:00|901.2|896.2|902.1|897.1|902.5|897.5|901.2|896.2|106
1659595800000|2022-08-04 06:50:00|902|897|902.2|897.2|902.3|897.3|901.6|896.6|62
1659596100000|2022-08-04 06:55:00|902.1|897.1|900.9|895.9|902.2|897.2|900.6|895.6|91
1659596400000|2022-08-04 07:00:00|900.8|895.8|899.9|894.9|901.3|896.3|899.2|894.2|106
1659596700000|2022-08-04 07:05:00|899.8|894.8|902.4|897.4|902.5|897.5|899.5|894.5|62
1659597000000|2022-08-04 07:10:00|902.3|897.3|902.5|897.5|903|898|901.9|896.9|74
1659597300000|2022-08-04 07:15:00|902.8|897.8|903|898|903.5|898.5|902.1|897.1|137
1659597600000|2022-08-04 07:20:00|902.9|897.9|902.9|897.9|903.4|898.4|902.4|897.4|100
1659597900000|2022-08-04 07:25:00|902.8|897.8|905.3|900.3|905.6|900.6|902.8|897.8|134
1659598200000|2022-08-04 07:30:00|905.4|900.4|906.5|901.5|907.4|902.4|905.3|900.3|104
1659598500000|2022-08-04 07:35:00|906.3|901.3|906.3|901.3|906.8|901.8|905.6|900.6|72
1659598800000|2022-08-04 07:40:00|906.2|901.2|906.2|901.2|906.5|901.5|906|901|62
1659599100000|2022-08-04 07:45:00|906.3|901.3|906.3|901.3|906.7|901.7|906.1|901.1|66
1659599400000|2022-08-04 07:50:00|906.1|901.1|905.2|900.2|906.3|901.3|905.2|900.2|55
1659599700000|2022-08-04 07:55:00|905.3|900.3|906.8|901.8|906.8|901.8|905.2|900.2|49
1659600000000|2022-08-04 08:00:00|906.7|901.7|906.1|901.1|907.4|902.4|906|901|85
1659600300000|2022-08-04 08:05:00|906.3|901.3|907.3|902.3|907.6|902.6|906.2|901.2|98
1659600600000|2022-08-04 08:10:00|907.1|902.1|907.5|902.5|907.7|902.7|907|902|86
1659600900000|2022-08-04 08:15:00|907.6|902.6|908.4|903.4|908.5|903.5|907|902|73
1659601200000|2022-08-04 08:20:00|908.2|903.2|907.7|902.7|908.4|903.4|907.4|902.4|84
1659601500000|2022-08-04 08:25:00|907.6|902.6|907.5|902.5|908.1|903.1|907.5|902.5|72
1659601800000|2022-08-04 08:30:00|907.4|902.4|907.1|902.1|908|903|906.5|901.5|60
1659602100000|2022-08-04 08:35:00|906.9|901.9|908|903|908.1|903.1|906.9|901.9|100
1659602400000|2022-08-04 08:40:00|908.1|903.1|907.3|902.3|908.1|903.1|906.8|901.8|85
1659602700000|2022-08-04 08:45:00|907.2|902.2|909|904|909.2|904.2|907|902|75
1659603000000|2022-08-04 08:50:00|908.9|903.9|910.1|905.1|910.2|905.2|908.9|903.9|75
1659603300000|2022-08-04 08:55:00|910|905|910.2|905.2|910.9|905.9|909.9|904.9|51
1659603600000|2022-08-04 09:00:00|910.3|905.3|912.1|907.1|912.1|907.1|910.2|905.2|104
1659603900000|2022-08-04 09:05:00|912|907|912.4|907.4|912.4|907.4|911.8|906.8|51
1659604200000|2022-08-04 09:10:00|912.5|907.5|912.6|907.6|913.4|908.4|912.1|907.1|81
1659604500000|2022-08-04 09:15:00|912.7|907.7|909.7|904.7|912.7|907.7|909.7|904.7|76
1659604800000|2022-08-04 09:20:00|909.6|904.6|911.3|906.3|911.6|906.6|909.5|904.5|92
1659605100000|2022-08-04 09:25:00|911.2|906.2|911.2|906.2|911.9|906.9|911.1|906.1|54
1659605400000|2022-08-04 09:30:00|911.3|906.3|911.3|906.3|911.6|906.6|911|906|47
1659605700000|2022-08-04 09:35:00|911.4|906.4|911.7|906.7|912.3|907.3|911.3|906.3|62
1659606000000|2022-08-04 09:40:00|911.6|906.6|911.7|906.7|912.1|907.1|911.4|906.4|37
1659606300000|2022-08-04 09:45:00|911.6|906.6|912.3|907.3|912.3|907.3|911|906|61
1659606600000|2022-08-04 09:50:00|912.2|907.2|912.2|907.2|912.9|907.9|912|907|93
1659606900000|2022-08-04 09:55:00|912.3|907.3|913.5|908.5|913.6|908.6|912.3|907.3|43
1659607200000|2022-08-04 10:00:00|913.4|908.4|913.7|908.7|914.2|909.2|913.3|908.3|54
1659607500000|2022-08-04 10:05:00|913.8|908.8|912.1|907.1|913.9|908.9|912|907|53
1659607800000|2022-08-04 10:10:00|912.3|907.3|911.3|900.3|912.6|907.6|910.1|899.1|49
1659608100000|2022-08-04 10:15:00|911.4|900.4|912.5|907.5|914.8|909.8|911.4|900.4|68
1659608400000|2022-08-04 10:20:00|912.9|907.9|911.2|906.2|913.1|908.1|911.2|906.2|43
1659608700000|2022-08-04 10:25:00|911.3|906.3|912.1|907.1|912.4|907.4|911.2|906.2|55
1659609000000|2022-08-04 10:30:00|912.2|907.2|912.9|907.9|913.5|908.5|911.8|906.8|73
1659609300000|2022-08-04 10:35:00|912.8|907.8|913.2|908.2|913.5|908.5|912.5|907.5|36
1659609600000|2022-08-04 10:40:00|913.3|908.3|914.4|909.4|914.4|909.4|913|908|65
1659609900000|2022-08-04 10:45:00|914.3|909.3|914.5|909.5|914.6|909.6|913.3|908.3|93
1659610200000|2022-08-04 10:50:00|914.4|909.4|913.5|908.5|914.8|909.8|912.7|907.7|145
1659610500000|2022-08-04 10:55:00|913.3|908.3|913.1|908.1|913.9|908.9|913.1|908.1|87
1659610800000|2022-08-04 11:00:00|913.2|908.2|913.3|908.3|913.7|908.7|912.7|907.7|136
1659611100000|2022-08-04 11:05:00|913.4|908.4|913.9|908.9|914.1|909.1|913.3|908.3|141
1659611400000|2022-08-04 11:10:00|913.8|908.8|910.9|905.9|914.1|909.1|910.8|905.8|117
1659611700000|2022-08-04 11:15:00|910.8|905.8|912.5|907.5|912.7|907.7|910.8|905.8|113
1659612000000|2022-08-04 11:20:00|912.4|907.4|912.3|907.3|912.7|907.7|912.1|907.1|106
1659612300000|2022-08-04 11:25:00|912.1|907.1|911.3|906.3|912.1|907.1|910.9|905.9|94
1659612600000|2022-08-04 11:30:00|911.4|906.4|911.6|906.6|911.9|906.9|911.2|906.2|74
1659612900000|2022-08-04 11:35:00|911.5|906.5|911|906|911.8|906.8|910.5|905.5|87
1659613200000|2022-08-04 11:40:00|910.9|905.9|909.4|904.4|911.2|906.2|909.1|904.1|94
1659613500000|2022-08-04 11:45:00|909.2|904.2|909.6|904.6|909.7|904.7|908.8|903.8|120
1659613800000|2022-08-04 11:50:00|909.7|904.7|910.1|905.1|910.8|905.8|909.6|904.6|92
1659614100000|2022-08-04 11:55:00|910.2|905.2|909.8|904.8|910.5|905.5|909.5|904.5|139
1659614400000|2022-08-04 12:00:00|910.1|905.1|913.2|908.2|913.2|908.2|909.4|904.4|147
1659614700000|2022-08-04 12:05:00|913.1|908.1|915.5|910.5|916.4|911.4|913.1|908.1|126
1659615000000|2022-08-04 12:10:00|915.7|910.7|916.2|911.2|916.5|911.5|915.4|910.4|147
1659615300000|2022-08-04 12:15:00|916.1|911.1|917.6|912.6|918.9|913.9|915.6|910.6|167
1659615600000|2022-08-04 12:20:00|918|913|921.4|916.4|923.5|918.5|918|913|262
1659615900000|2022-08-04 12:25:00|921.3|916.3|923.5|912.7|923.6|917.3|918.6|912.4|155
1659616200000|2022-08-04 12:30:00|923.4|912.6|920.2|915.2|925.1|917.2|918.6|912.4|216
1659616500000|2022-08-04 12:35:00|920.1|915.1|921.3|916.3|922.4|917.4|920.1|915.1|204
1659616800000|2022-08-04 12:40:00|921.2|916.2|921.6|916.6|921.6|916.6|920.2|915.2|129
1659617100000|2022-08-04 12:45:00|921.5|916.5|921.9|916.9|922|917|918.9|913.9|220
1659617400000|2022-08-04 12:50:00|921.8|916.8|921.2|916.2|922.9|917.9|921.1|916.1|131
1659617700000|2022-08-04 12:55:00|921.1|916.1|917.9|912.9|921.5|916.5|917.6|912.6|241
1659618000000|2022-08-04 13:00:00|918.2|913.2|917.6|912.6|919.1|914.1|916.6|911.6|311
1659618300000|2022-08-04 13:05:00|917.4|912.4|917.5|912.5|919.2|914.2|916.3|911.3|146
1659618600000|2022-08-04 13:10:00|917.4|912.4|916.4|911.4|918.3|913.3|915.8|910.8|142
1659618900000|2022-08-04 13:15:00|916.5|911.5|916.1|911.1|918.3|913.3|916.1|911.1|125
1659619200000|2022-08-04 13:20:00|916|911|915.5|910.5|916.3|911.3|914|909|150
1659619500000|2022-08-04 13:25:00|915.6|910.6|918.1|913.1|918.2|913.2|915|910|103
1659619800000|2022-08-04 13:30:00|918.2|913.2|916.6|911.6|919.7|914.7|916.5|911.5|302
1659620100000|2022-08-04 13:35:00|916.8|911.8|917.7|912.7|917.9|912.9|916.4|911.4|207
1659620400000|2022-08-04 13:40:00|917.5|912.5|919.5|914.5|919.7|914.7|917|912|214
1659620700000|2022-08-04 13:45:00|919.4|914.4|920.1|915.1|920.6|915.6|919.1|914.1|222
1659621000000|2022-08-04 13:50:00|920.2|915.2|920.5|915.5|921|916|919.6|914.6|202
1659621300000|2022-08-04 13:55:00|920.6|915.6|922.6|917.6|923.9|918.9|920.5|915.5|247
1659621600000|2022-08-04 14:00:00|922.7|917.7|921.7|916.7|923.6|918.6|920.9|915.9|212
1659621900000|2022-08-04 14:05:00|921.6|916.6|926.2|921.2|926.3|921.3|921.6|916.6|248
1659622200000|2022-08-04 14:10:00|926.3|921.3|927.5|922.5|929.2|924.2|925.9|920.9|284
1659622500000|2022-08-04 14:15:00|927.6|922.6|927.8|922.8|928.6|923.6|927.4|922.4|227
1659622800000|2022-08-04 14:20:00|927.9|922.9|928.5|923.5|929.2|924.2|927.5|922.5|166
1659623100000|2022-08-04 14:25:00|928.4|923.4|929.4|924.4|930.5|925.5|928.3|923.3|251
1659623400000|2022-08-04 14:30:00|929.7|924.7|931.4|926.4|932.6|927.6|929.7|924.7|300
1659623700000|2022-08-04 14:35:00|930.9|925.9|932.4|927.4|933.7|928.7|930.5|925.5|283
1659624000000|2022-08-04 14:40:00|932.5|927.5|929.1|924.1|933.2|928.2|929.1|924.1|207
1659624300000|2022-08-04 14:45:00|929|924|931.7|926.7|932.8|927.8|928.8|923.8|217
1659624600000|2022-08-04 14:50:00|931.6|926.6|932|927|932.4|927.4|930.3|925.3|199
1659624900000|2022-08-04 14:55:00|932.3|927.3|934.4|929.4|934.4|929.4|932.3|927.3|179
1659625200000|2022-08-04 15:00:00|934.3|929.3|933.6|928.6|934.9|929.9|933|928|192
1659625500000|2022-08-04 15:05:00|933.3|928.3|933.8|928.8|935|930|933.3|928.3|135
1659625800000|2022-08-04 15:10:00|933.3|928.3|932.7|927.7|933.4|928.4|931.9|926.9|154
1659626100000|2022-08-04 15:15:00|932.6|927.6|933|928|933.9|928.9|931|926|111
1659626400000|2022-08-04 15:20:00|932.9|927.9|933.7|928.7|935.1|930.1|932.9|927.9|176
1659626700000|2022-08-04 15:25:00|933.8|928.8|929.4|924.4|934.2|929.2|929.2|924.2|98
1659627000000|2022-08-04 15:30:00|929.3|924.3|930.3|925.3|930.5|925.5|928.9|923.9|144
1659627300000|2022-08-04 15:35:00|930.4|925.4|930.5|925.5|932.2|927.2|930.1|925.1|115
1659627600000|2022-08-04 15:40:00|930.8|925.8|929.9|924.9|931.5|926.5|929.9|924.9|124
1659627900000|2022-08-04 15:45:00|930|925|931.7|926.7|931.8|926.8|929.9|924.9|141
1659628200000|2022-08-04 15:50:00|931.8|926.8|932.3|927.3|933|928|931.5|926.5|125
1659628500000|2022-08-04 15:55:00|932.4|927.4|932.5|927.5|933.3|928.3|932.3|927.3|116
1659628800000|2022-08-04 16:00:00|932.6|927.6|932.5|927.5|933.2|928.2|931.7|926.7|102
1659629100000|2022-08-04 16:05:00|932.3|927.3|933.9|928.9|934.4|929.4|932.3|927.3|75
1659629400000|2022-08-04 16:10:00|934|929|932|927|934.5|929.5|932|927|117
1659629700000|2022-08-04 16:15:00|931.8|926.8|932.1|927.1|933.2|928.2|930.8|925.8|166
1659630000000|2022-08-04 16:20:00|932|927|932|927|932.8|927.8|931.3|926.3|148
1659630300000|2022-08-04 16:25:00|932.2|927.2|933.4|928.4|933.7|928.7|932|927|143
1659630600000|2022-08-04 16:30:00|933.5|928.5|934.6|929.6|934.6|929.6|933|928|139
1659630900000|2022-08-04 16:35:00|934.4|929.4|933.3|928.3|934.7|929.7|933.2|928.2|92
1659631200000|2022-08-04 16:40:00|933.4|928.4|934.3|929.3|934.3|929.3|933.1|928.1|70
1659631500000|2022-08-04 16:45:00|934.2|929.2|932.8|927.8|934.5|929.5|932.5|927.5|95
1659631800000|2022-08-04 16:50:00|932.9|927.9|933.6|928.6|933.8|928.8|932.8|927.8|114
1659632100000|2022-08-04 16:55:00|933.5|928.5|933.9|928.9|934.3|929.3|933.3|928.3|102
1659632400000|2022-08-04 17:00:00|933.8|928.8|933.8|928.8|933.9|928.9|932.5|927.5|93
1659632700000|2022-08-04 17:05:00|933.7|928.7|933.5|928.5|933.9|928.9|933|928|92
1659633000000|2022-08-04 17:10:00|933.4|928.4|933.8|928.8|934|929|933.3|928.3|76
1659633300000|2022-08-04 17:15:00|934|929|934.1|929.1|934.7|929.7|933.9|928.9|95
1659633600000|2022-08-04 17:20:00|934|929|933.8|928.8|934.3|929.3|933.4|928.4|104
1659633900000|2022-08-04 17:25:00|933.9|928.9|933.5|928.5|934.4|929.4|933.3|928.3|157
1659634200000|2022-08-04 17:30:00|933.3|928.3|932.7|927.7|933.6|928.6|932.5|927.5|115
1659634500000|2022-08-04 17:35:00|932.6|927.6|933.2|928.2|933.9|928.9|932.4|927.4|94
1659634800000|2022-08-04 17:40:00|933.3|928.3|933.4|928.4|933.6|928.6|933|928|52
1659635100000|2022-08-04 17:45:00|933.5|928.5|934.2|929.2|934.2|929.2|933.1|928.1|73
1659635400000|2022-08-04 17:50:00|934.1|929.1|934|929|934.2|929.2|933.8|928.8|116
1659635700000|2022-08-04 17:55:00|934.1|929.1|933.6|928.6|934.4|929.4|933.6|928.6|82
1659636000000|2022-08-04 18:00:00|933.7|928.7|933.9|928.9|934.1|929.1|933|928|93
1659636300000|2022-08-04 18:05:00|933.8|928.8|934.5|929.5|934.7|929.7|933.4|928.4|78
1659636600000|2022-08-04 18:10:00|934.6|929.6|934.3|929.3|934.6|929.6|933.9|928.9|88
1659636900000|2022-08-04 18:15:00|934.2|929.2|935.2|930.2|935.2|930.2|934.1|929.1|84
1659637200000|2022-08-04 18:20:00|935.1|930.1|934.8|929.8|935.5|930.5|934.7|929.7|91
1659637500000|2022-08-04 18:25:00|934.9|929.9|934.5|929.5|935.3|930.3|934.5|929.5|60
1659637800000|2022-08-04 18:30:00|934.6|929.6|935.9|930.9|936|931|934.6|929.6|101
1659638100000|2022-08-04 18:35:00|936|931|937|932|937.1|932.1|935.8|930.8|42
1659638400000|2022-08-04 18:40:00|937.2|932.2|936.3|931.3|937.2|932.2|936.3|931.3|77
1659638700000|2022-08-04 18:45:00|936.4|931.4|936.1|931.1|936.6|931.6|935.7|930.7|102
1659639000000|2022-08-04 18:50:00|936.2|931.2|936.1|931.1|936.8|931.8|936|931|122
1659639300000|2022-08-04 18:55:00|936.2|931.2|936.4|931.4|936.5|931.5|936.1|931.1|49
1659639600000|2022-08-04 19:00:00|936.2|931.2|936|931|936.5|931.5|935.8|930.8|97
1659639900000|2022-08-04 19:05:00|935.9|930.9|935.5|930.5|936|931|935.2|930.2|52
1659640200000|2022-08-04 19:10:00|935.4|930.4|935.3|930.3|935.7|930.7|935.2|930.2|73
1659640500000|2022-08-04 19:15:00|935.4|930.4|935.8|930.8|935.9|930.9|935.1|930.1|68
1659640800000|2022-08-04 19:20:00|935.7|930.7|934.8|929.8|935.7|930.7|934.7|929.7|43
1659641100000|2022-08-04 19:25:00|934.7|929.7|934.8|929.8|934.8|929.8|934.5|929.5|26
1659641400000|2022-08-04 19:30:00|934.7|929.7|934.4|929.4|934.7|929.7|934.3|929.3|61
1659641700000|2022-08-04 19:35:00|934.3|929.3|933.9|928.9|934.7|929.7|933.9|928.9|70
1659642000000|2022-08-04 19:40:00|934.1|929.1|934.6|929.6|934.7|929.7|934|929|38
1659642300000|2022-08-04 19:45:00|934.5|929.5|935|930|935.1|930.1|934.2|929.2|66
1659642600000|2022-08-04 19:50:00|935.1|930.1|935.2|930.2|935.6|930.6|935|930|78
1659642900000|2022-08-04 19:55:00|935.1|930.1|935.1|930.1|935.2|930.2|934.7|929.7|80
1659643200000|2022-08-04 20:00:00|935|930|934.6|929.6|935.3|930.3|934.6|929.6|73
1659643500000|2022-08-04 20:05:00|934.7|929.7|934.8|929.8|934.8|929.8|934.4|929.4|20
1659643800000|2022-08-04 20:10:00|934.7|929.7|934.7|929.7|934.7|929.7|934.4|929.4|20
1659644100000|2022-08-04 20:15:00|934.6|929.6|934.1|929.1|934.6|929.6|934|929|44
1659644400000|2022-08-04 20:20:00|934|929|934|929|934.2|929.2|933.4|928.4|44
1659644700000|2022-08-04 20:25:00|934.1|929.1|933.7|928.7|934.1|929.1|933.5|928.5|23
1659645000000|2022-08-04 20:30:00|933.8|928.8|933.9|928.9|934.2|929.2|933.5|928.5|23
1659645300000|2022-08-04 20:35:00|934.2|929.2|933.4|928.4|934.2|929.2|933.3|928.3|42
1659645600000|2022-08-04 20:40:00|933.3|928.3|933.1|928.1|933.5|928.5|933|928|42
1659645900000|2022-08-04 20:45:00|933.4|928.4|932.5|927.5|933.4|928.4|932.5|927.5|50
1659646200000|2022-08-04 20:50:00|932.9|927.9|932.7|927.7|932.9|927.9|932.5|927.5|25
1659646500000|2022-08-04 20:55:00|932.6|927.6|936.4|925.4|936.7|928.1|932|924.1|49
1659650400000|2022-08-04 22:00:00|935.5|927.4|933.2|928.2|935.5|929.2|933.2|927|98
1659650700000|2022-08-04 22:05:00|933.1|928.1|933.1|928.1|933.8|928.8|933|928|93
1659651000000|2022-08-04 22:10:00|933.3|928.3|933.4|928.4|933.9|928.9|932.6|927.6|45
1659651300000|2022-08-04 22:15:00|933.3|928.3|933.3|928.3|933.8|928.8|933.3|928.3|41
1659651600000|2022-08-04 22:20:00|933.4|928.4|933.4|928.4|933.8|928.8|933|928|47
1659651900000|2022-08-04 22:25:00|933.5|928.5|934.2|929.2|934.7|929.7|933.5|928.5|43
1659652200000|2022-08-04 22:30:00|934.4|929.4|934.5|929.5|935.1|930.1|934.2|929.2|33
1659652500000|2022-08-04 22:35:00|934.4|929.4|934.9|929.9|934.9|929.9|934.2|929.2|17
1659652800000|2022-08-04 22:40:00|934.8|929.8|934.8|929.8|935.4|930.4|934.8|929.8|34
1659653100000|2022-08-04 22:45:00|935.1|930.1|935.2|930.2|935.3|930.3|934.8|929.8|15
1659653400000|2022-08-04 22:50:00|935.4|930.4|935.6|930.6|936.1|931.1|935.4|930.4|39
1659653700000|2022-08-04 22:55:00|936.2|931.2|935.5|930.5|936.2|931.2|935.2|930.2|41
1659654000000|2022-08-04 23:00:00|935.6|930.6|935.9|930.9|936.2|931.2|935.6|930.6|18
1659654300000|2022-08-04 23:05:00|936|931|936.3|931.3|937.1|932.1|936|931|33
1659654600000|2022-08-04 23:10:00|936.9|931.9|936.3|931.3|936.9|931.9|936.2|931.2|44
1659654900000|2022-08-04 23:15:00|936.4|931.4|936.5|931.5|937.7|932.7|936.4|931.4|75
1659655200000|2022-08-04 23:20:00|936.6|931.6|937.2|932.2|938.3|933.3|936.6|931.6|49
1659655500000|2022-08-04 23:25:00|937.5|932.5|937.4|932.4|937.5|932.5|937.1|932.1|29
1659655800000|2022-08-04 23:30:00|937.5|932.5|937.6|932.6|938.1|933.1|937.4|932.4|21
1659656100000|2022-08-04 23:35:00|937.4|932.4|937|932|938|933|936.9|931.9|52
1659656400000|2022-08-04 23:40:00|937.2|932.2|937.2|932.2|937.9|932.9|937.1|932.1|47
1659656700000|2022-08-04 23:45:00|937.1|932.1|936|931|938.3|933.3|936|931|74
1659657000000|2022-08-04 23:50:00|935.9|930.9|936.6|931.6|937.2|932.2|935.8|930.8|54
1659657300000|2022-08-04 23:55:00|936.5|931.5|935.9|930.9|937.1|932.1|935.6|930.6|67
1659657600000|2022-08-05 00:00:00|935.8|930.8|935.4|930.4|936.6|931.6|935.4|930.4|114
1659657900000|2022-08-05 00:05:00|935.5|930.5|936.3|931.3|936.4|931.4|935.1|930.1|86
1659658200000|2022-08-05 00:10:00|936.4|931.4|936.4|931.4|936.8|931.8|935.9|930.9|95
1659658500000|2022-08-05 00:15:00|936.5|931.5|937.2|932.2|937.5|932.5|936.5|931.5|59
1659658800000|2022-08-05 00:20:00|937.3|932.3|937.3|932.3|937.4|932.4|937|932|48
1659659100000|2022-08-05 00:25:00|937.4|932.4|937.4|932.4|937.6|932.6|937|932|38
1659659400000|2022-08-05 00:30:00|937.2|932.2|937.7|932.7|937.9|932.9|937.2|932.2|51
1659659700000|2022-08-05 00:35:00|937.8|932.8|939.3|934.3|939.5|934.5|937.6|932.6|42
1659660000000|2022-08-05 00:40:00|939.4|934.4|938.7|933.7|939.9|934.9|938.7|933.7|48
1659660300000|2022-08-05 00:45:00|938.8|933.8|938.4|933.4|938.8|933.8|938.4|933.4|43
1659660600000|2022-08-05 00:50:00|938.6|933.6|938.8|933.8|939|934|938.6|933.6|82
1659660900000|2022-08-05 00:55:00|939.1|934.1|938.6|933.6|939.1|934.1|938.5|933.5|86
1659661200000|2022-08-05 01:00:00|938.7|933.7|939|934|939.5|934.5|938.4|933.4|113
1659661500000|2022-08-05 01:05:00|938.9|933.9|937.9|932.9|939.4|934.4|937.5|932.5|122
1659661800000|2022-08-05 01:10:00|937.8|932.8|937.8|932.8|938.4|933.4|937.4|932.4|97
1659662100000|2022-08-05 01:15:00|937.9|932.9|938.6|933.6|939.2|934.2|937.9|932.9|101
1659662400000|2022-08-05 01:20:00|938.7|933.7|939.4|934.4|939.6|934.6|938.7|933.7|94
1659662700000|2022-08-05 01:25:00|939.5|934.5|939.1|934.1|939.7|934.7|938.9|933.9|76
1659663000000|2022-08-05 01:30:00|939|934|939.1|934.1|939.9|934.9|938.9|933.9|147
1659663300000|2022-08-05 01:35:00|939.2|934.2|939.5|934.5|939.9|934.9|939.1|934.1|101
1659663600000|2022-08-05 01:40:00|939.6|934.6|939.4|934.4|940.3|935.3|939.2|934.2|79
1659663900000|2022-08-05 01:45:00|939.3|934.3|939.4|934.4|939.8|934.8|938.6|933.6|111
1659664200000|2022-08-05 01:50:00|939.3|934.3|939.8|934.8|940|935|939.1|934.1|82
1659664500000|2022-08-05 01:55:00|939.5|934.5|939.8|934.8|940.2|935.2|939.2|934.2|89
1659664800000|2022-08-05 02:00:00|939.7|934.7|939.7|934.7|940.1|935.1|939.5|934.5|42
1659665100000|2022-08-05 02:05:00|939.6|934.6|939.9|934.9|940.1|935.1|939.4|934.4|46
1659665400000|2022-08-05 02:10:00|939.8|934.8|939.6|934.6|939.9|934.9|938.9|933.9|89
1659665700000|2022-08-05 02:15:00|939.5|934.5|939.1|934.1|939.5|934.5|939.1|934.1|32
1659666000000|2022-08-05 02:20:00|939.2|934.2|939|934|939.6|934.6|938.9|933.9|74
1659666300000|2022-08-05 02:25:00|939.1|934.1|938.7|933.7|939.1|934.1|938.2|933.2|55
1659666600000|2022-08-05 02:30:00|938.8|933.8|940.9|935.9|941|936|938.7|933.7|79
1659666900000|2022-08-05 02:35:00|940.8|935.8|940.7|935.7|941.4|936.4|940.3|935.3|54
1659667200000|2022-08-05 02:40:00|940.8|935.8|940.5|935.5|941.3|936.3|940.1|935.1|93
1659667500000|2022-08-05 02:45:00|940.4|935.4|940.3|935.3|940.7|935.7|939.8|934.8|110
1659667800000|2022-08-05 02:50:00|940.4|935.4|939.7|934.7|940.5|935.5|939.7|934.7|63
1659668100000|2022-08-05 02:55:00|939.6|934.6|939|934|939.7|934.7|938.7|933.7|51
1659668400000|2022-08-05 03:00:00|939.1|934.1|938.9|933.9|939.6|934.6|938.5|933.5|101
1659668700000|2022-08-05 03:05:00|938.8|933.8|938|933|938.8|933.8|937.9|932.9|82
1659669000000|2022-08-05 03:10:00|938.4|933.4|938.7|933.7|938.9|933.9|937.9|932.9|79
1659669300000|2022-08-05 03:15:00|938.5|933.5|938.3|933.3|938.8|933.8|938.1|933.1|66
1659669600000|2022-08-05 03:20:00|938.2|933.2|938.8|933.8|938.9|933.9|938.1|933.1|45
1659669900000|2022-08-05 03:25:00|938.7|933.7|939.1|934.1|939.2|934.2|938.4|933.4|59
1659670200000|2022-08-05 03:30:00|938.9|933.9|939.1|934.1|939.4|934.4|938.7|933.7|58
1659670500000|2022-08-05 03:35:00|939|934|939.2|934.2|939.4|934.4|938.9|933.9|40
1659670800000|2022-08-05 03:40:00|939.1|934.1|939.2|934.2|939.5|934.5|938.9|933.9|47
1659671100000|2022-08-05 03:45:00|939.3|934.3|939.6|934.6|939.7|934.7|939.2|934.2|66
1659671400000|2022-08-05 03:50:00|939.4|934.4|939.2|934.2|939.9|934.9|939.2|934.2|41
1659671700000|2022-08-05 03:55:00|939.3|934.3|939.3|934.3|939.7|934.7|939.2|934.2|48
1659672000000|2022-08-05 04:00:00|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|44
1659672300000|2022-08-05 04:05:00|939.2|934.2|939.2|934.2|939.2|934.2|938.9|933.9|28
1659672600000|2022-08-05 04:10:00|939.3|934.3|939.6|934.6|940|935|939.2|934.2|25
1659672900000|2022-08-05 04:15:00|939.5|934.5|939.7|934.7|939.9|934.9|939.3|934.3|35
1659673200000|2022-08-05 04:20:00|939.6|934.6|939.1|934.1|939.8|934.8|938.9|933.9|50
1659673500000|2022-08-05 04:25:00|939|934|939.2|934.2|939.2|934.2|939|934|19
1659673800000|2022-08-05 04:30:00|939.1|934.1|940.3|935.3|940.4|935.4|939.1|934.1|29
1659674100000|2022-08-05 04:35:00|940.4|935.4|940.1|935.1|940.6|935.6|939.7|934.7|93
1659674400000|2022-08-05 04:40:00|939.9|934.9|940.6|935.6|940.6|935.6|939.7|934.7|33
1659674700000|2022-08-05 04:45:00|940.8|935.8|941.1|936.1|941.2|936.2|940.5|935.5|34
1659675000000|2022-08-05 04:50:00|940.9|935.9|941.6|936.6|942.1|937.1|940.3|935.3|29
1659675300000|2022-08-05 04:55:00|941.4|936.4|941|936|941.5|936.5|940.6|935.6|37
1659675600000|2022-08-05 05:00:00|940.9|935.9|940.5|935.5|941|936|939.9|934.9|58
1659675900000|2022-08-05 05:05:00|940.4|935.4|939.7|934.7|940.5|935.5|939.5|934.5|52
1659676200000|2022-08-05 05:10:00|939.6|934.6|939.9|934.9|941|936|939.4|934.4|85
1659676500000|2022-08-05 05:15:00|939.8|934.8|938.8|933.8|940.1|935.1|938.6|933.6|78
1659676800000|2022-08-05 05:20:00|938.7|933.7|939.1|934.1|939.5|934.5|938.7|933.7|59
1659677100000|2022-08-05 05:25:00|939.3|934.3|938.9|933.9|939.7|934.7|938.9|933.9|60
1659677400000|2022-08-05 05:30:00|939|934|939.4|934.4|940.1|935.1|938.6|933.6|97
1659677700000|2022-08-05 05:35:00|939.5|934.5|940.2|935.2|940.4|935.4|939.4|934.4|40
1659678000000|2022-08-05 05:40:00|940.1|935.1|941.4|936.4|941.5|936.5|939.9|934.9|58
1659678300000|2022-08-05 05:45:00|941.5|936.5|941.2|936.2|941.7|936.7|941.1|936.1|80
1659678600000|2022-08-05 05:50:00|941.1|936.1|941.1|936.1|941.3|936.3|940.6|935.6|65
1659678900000|2022-08-05 05:55:00|941.2|936.2|941.4|936.4|941.4|936.4|940.7|935.7|95
1659679200000|2022-08-05 06:00:00|941.3|936.3|940.9|935.9|941.9|936.9|940.8|935.8|79
1659679500000|2022-08-05 06:05:00|940.8|935.8|941.1|936.1|941.1|936.1|940.6|935.6|34
1659679800000|2022-08-05 06:10:00|941.2|936.2|940.6|935.6|941.3|936.3|940.6|935.6|25
1659680100000|2022-08-05 06:15:00|940.5|935.5|941.4|936.4|941.6|936.6|940.4|935.4|51
1659680400000|2022-08-05 06:20:00|941.3|936.3|940.6|935.6|941.3|936.3|940|935|110
1659680700000|2022-08-05 06:25:00|940.5|935.5|940.5|935.5|940.6|935.6|939.6|934.6|80
1659681000000|2022-08-05 06:30:00|940.6|935.6|940.2|935.2|940.8|935.8|940.2|935.2|44
1659681300000|2022-08-05 06:35:00|940.1|935.1|940.9|935.9|941|936|939.9|934.9|63
1659681600000|2022-08-05 06:40:00|941|936|941.8|936.8|941.9|936.9|940.9|935.9|29
1659681900000|2022-08-05 06:45:00|941.7|936.7|941.7|936.7|942.2|937.2|941.4|936.4|40
1659682200000|2022-08-05 06:50:00|941.6|936.6|941.3|936.3|943.2|938.2|941.2|936.2|64
1659682500000|2022-08-05 06:55:00|941.2|936.2|942.5|937.5|943|938|940.5|935.5|66
1659682800000|2022-08-05 07:00:00|942.4|937.4|942.5|937.5|943.2|938.2|942|937|70
1659683100000|2022-08-05 07:05:00|942.6|937.6|942.9|937.9|943.3|938.3|942.5|937.5|71
1659683400000|2022-08-05 07:10:00|942.4|937.4|941.3|936.3|942.4|937.4|940.6|935.6|51
1659683700000|2022-08-05 07:15:00|941.4|936.4|941.9|936.9|942|937|941.1|936.1|63
1659684000000|2022-08-05 07:20:00|941.8|936.8|942|937|942.1|937.1|941.7|936.7|42
1659684300000|2022-08-05 07:25:00|941.9|936.9|942.3|937.3|942.4|937.4|941.9|936.9|79
1659684600000|2022-08-05 07:30:00|942.2|937.2|942|937|942.2|937.2|941.6|936.6|64
1659684900000|2022-08-05 07:35:00|942.1|937.1|941.6|936.6|944|939|941.4|936.4|102
1659685200000|2022-08-05 07:40:00|941.5|936.5|940|935|941.5|936.5|939.6|934.6|99
1659685500000|2022-08-05 07:45:00|939.9|934.9|939.6|934.6|940.5|935.5|939.4|934.4|131
1659685800000|2022-08-05 07:50:00|939.5|934.5|940.3|935.3|940.3|935.3|938.8|933.8|72
1659686100000|2022-08-05 07:55:00|940|935|940.4|935.4|940.8|935.8|939.7|934.7|76
1659686400000|2022-08-05 08:00:00|940.2|935.2|939.7|934.7|940.9|935.9|939.6|934.6|68
1659686700000|2022-08-05 08:05:00|939.6|934.6|939.1|934.1|939.6|934.6|938.9|933.9|62
1659687000000|2022-08-05 08:10:00|938.9|933.9|939.8|934.8|940|935|938|933|87
1659687300000|2022-08-05 08:15:00|939.9|934.9|939.4|934.4|944.6|935.5|939.1|934.1|82
1659687600000|2022-08-05 08:20:00|939.3|934.3|941|936|941|936|939|934|95
1659687900000|2022-08-05 08:25:00|940.7|935.7|940.6|935.6|941|936|939.9|934.9|93
1659688200000|2022-08-05 08:30:00|940.8|935.8|941.1|936.1|941.4|936.4|940.2|935.2|95
1659688500000|2022-08-05 08:35:00|941.2|936.2|941|936|941.5|936.5|940.9|935.9|52
1659688800000|2022-08-05 08:40:00|940.9|935.9|940.5|935.5|941.4|936.4|940.3|935.3|87
1659689100000|2022-08-05 08:45:00|940.1|935.1|940.6|935.6|941.8|936.8|939.9|934.9|110
1659689400000|2022-08-05 08:50:00|940.8|935.8|942.1|937.1|942.6|937.6|940.7|935.7|89
1659689700000|2022-08-05 08:55:00|941.9|936.9|941.8|936.8|942|937|941.2|936.2|56
1659690000000|2022-08-05 09:00:00|941.9|936.9|942.9|937.9|942.9|937.9|941.6|936.6|81
1659690300000|2022-08-05 09:05:00|942.6|937.6|942.3|937.3|942.7|937.7|942|937|79
1659690600000|2022-08-05 09:10:00|942.2|937.2|942|937|942.6|937.6|941.9|936.9|49
1659690900000|2022-08-05 09:15:00|942.1|937.1|942|937|942.4|937.4|941.8|936.8|72
1659691200000|2022-08-05 09:20:00|942.1|937.1|942.2|937.2|942.7|937.7|941.9|936.9|45
1659691500000|2022-08-05 09:25:00|942.1|937.1|942.2|937.2|942.5|937.5|942|937|53
1659691800000|2022-08-05 09:30:00|942.4|937.4|941.2|936.2|942.4|937.4|941|936|80
1659692100000|2022-08-05 09:35:00|940.7|935.7|941.2|936.2|941.4|936.4|940.6|935.6|60
1659692400000|2022-08-05 09:40:00|941.3|936.3|942.1|937.1|942.5|937.5|941.3|936.3|55
1659692700000|2022-08-05 09:45:00|942.2|937.2|942.3|937.3|942.3|937.3|941.8|936.8|76
1659693000000|2022-08-05 09:50:00|942.2|937.2|940.8|935.8|942.5|937.5|940.8|935.8|69
1659693300000|2022-08-05 09:55:00|941|936|941.1|936.1|941.7|936.7|940.8|935.8|90
1659693600000|2022-08-05 10:00:00|941.2|936.2|940.8|935.8|941.9|936.9|940.5|935.5|59
1659693900000|2022-08-05 10:05:00|940.7|935.7|941|936|941.3|936.3|940.6|935.6|55
1659694200000|2022-08-05 10:10:00|940.9|935.9|941.8|936.8|942|937|940.3|935.3|73
1659694500000|2022-08-05 10:15:00|941.7|936.7|942.7|937.7|942.8|937.8|941.7|936.7|58
1659694800000|2022-08-05 10:20:00|942.6|937.6|942.1|937.1|942.7|937.7|942.1|937.1|55
1659695100000|2022-08-05 10:25:00|942.2|937.2|943.9|938.9|943.9|938.9|941.8|936.8|64
1659695400000|2022-08-05 10:30:00|943.7|938.7|943.5|938.5|943.8|938.8|943.3|938.3|69
1659695700000|2022-08-05 10:35:00|943.4|938.4|943|938|943.5|938.5|942.7|937.7|79
1659696000000|2022-08-05 10:40:00|942.9|937.9|942.7|937.7|943.1|938.1|942.5|937.5|51
1659696300000|2022-08-05 10:45:00|942.5|937.5|942.5|937.5|942.7|937.7|941.4|936.4|61
1659696600000|2022-08-05 10:50:00|942.6|937.6|942.8|937.8|943.2|938.2|942.5|937.5|34
1659696900000|2022-08-05 10:55:00|942.7|937.7|943.9|938.9|943.9|938.9|942.6|937.6|116
1659697200000|2022-08-05 11:00:00|944.1|939.1|943.8|938.8|945.3|940.3|943.8|938.8|92
1659697500000|2022-08-05 11:05:00|943.9|938.9|942.3|937.3|944.1|939.1|941.7|936.7|71
1659697800000|2022-08-05 11:10:00|942.4|937.4|941.8|936.8|942.4|937.4|941.4|936.4|100
1659698100000|2022-08-05 11:15:00|941.7|936.7|941.7|936.7|942.1|937.1|940.7|935.7|78
1659698400000|2022-08-05 11:20:00|941.6|936.6|942.4|937.4|942.4|937.4|941.6|936.6|102
1659698700000|2022-08-05 11:25:00|942.5|937.5|943.1|938.1|943.5|938.5|942.4|937.4|96
1659699000000|2022-08-05 11:30:00|943|938|943.7|938.7|944|939|942.9|937.9|141
1659699300000|2022-08-05 11:35:00|943.8|938.8|945.2|940.2|945.2|940.2|943.6|938.6|87
1659699600000|2022-08-05 11:40:00|945|940|945.3|940.3|945.7|940.7|944.7|939.7|69
1659699900000|2022-08-05 11:45:00|945.1|940.1|945.5|940.5|945.7|940.7|943.8|938.8|94
1659700200000|2022-08-05 11:50:00|945.4|940.4|945|940|945.7|940.7|945|940|93
1659700500000|2022-08-05 11:55:00|945.1|940.1|945.3|940.3|945.5|940.5|944.8|939.8|72
1659700800000|2022-08-05 12:00:00|945.2|940.2|946.8|941.8|947.2|942.2|944.8|939.8|172
1659701100000|2022-08-05 12:05:00|946.7|941.7|946.7|941.7|947.4|942.4|945.9|940.9|191
1659701400000|2022-08-05 12:10:00|946.8|941.8|945.1|940.1|946.9|941.9|944.5|939.5|90
1659701700000|2022-08-05 12:15:00|945|940|946.9|941.9|947|942|944.6|939.6|119
1659702000000|2022-08-05 12:20:00|947.1|942.1|946.5|941.5|948.1|943.1|946.5|941.5|163
1659702300000|2022-08-05 12:25:00|946.4|941.4|945.2|934.2|948|943|944.3|934.2|195
1659702600000|2022-08-05 12:30:00|945.5|934.5|939.9|934.9|945.7|936.6|938|930.9|810
1659702900000|2022-08-05 12:35:00|939.8|934.8|935.2|930.2|940.2|935.2|934.6|929.6|380
1659703200000|2022-08-05 12:40:00|934.8|929.8|933.1|928.1|936.1|931.1|932.8|927.8|253
1659703500000|2022-08-05 12:45:00|933.2|928.2|934.2|929.2|934.7|929.7|932.7|927.7|339
1659703800000|2022-08-05 12:50:00|934.1|929.1|934.3|929.3|936.1|931.1|932.9|927.9|460
1659704100000|2022-08-05 12:55:00|934.5|929.5|933.7|928.7|934.5|929.5|930.9|925.9|434
1659704400000|2022-08-05 13:00:00|933.6|928.6|933.3|928.3|934.2|929.2|930.3|925.3|484
1659704700000|2022-08-05 13:05:00|933.2|928.2|931.5|926.5|933.5|928.5|930|925|358
1659705000000|2022-08-05 13:10:00|931.6|926.6|930.5|925.5|931.7|926.7|928|923|370
1659705300000|2022-08-05 13:15:00|930.2|925.2|929.6|924.6|931.2|926.2|929.4|924.4|240
1659705600000|2022-08-05 13:20:00|929.7|924.7|928|923|929.9|924.9|926.6|921.6|230
1659705900000|2022-08-05 13:25:00|928.1|923.1|931.3|926.3|932|927|927.7|922.7|241
1659706200000|2022-08-05 13:30:00|931.2|926.2|933.7|928.7|934.3|929.3|930|925|316
1659706500000|2022-08-05 13:35:00|933.9|928.9|933.6|928.6|935.5|930.5|933.2|928.2|289
1659706800000|2022-08-05 13:40:00|933.4|928.4|934.8|929.8|935.3|930.3|932.5|927.5|227
1659707100000|2022-08-05 13:45:00|934.6|929.6|935.1|930.1|935.4|930.4|933.1|928.1|317
1659707400000|2022-08-05 13:50:00|935.2|930.2|935.3|930.3|936.6|931.6|934|929|239
1659707700000|2022-08-05 13:55:00|935.2|930.2|935.2|930.2|936.6|931.6|934|929|225
1659708000000|2022-08-05 14:00:00|935.5|930.5|934.6|929.6|936.2|931.2|933.3|928.3|274
1659708300000|2022-08-05 14:05:00|934.7|929.7|936.4|931.4|936.5|931.5|934.1|929.1|307
1659708600000|2022-08-05 14:10:00|936.5|931.5|936.1|931.1|937.7|932.7|934.7|929.7|306
1659708900000|2022-08-05 14:15:00|936|931|935.7|930.7|937.1|932.1|934.8|929.8|285
1659709200000|2022-08-05 14:20:00|935.8|930.8|936.8|931.8|938.9|933.9|935.8|930.8|209
1659709500000|2022-08-05 14:25:00|936.7|931.7|937.8|932.8|938.3|933.3|936.6|931.6|263
1659709800000|2022-08-05 14:30:00|938|933|937|932|939|934|936.6|931.6|267
1659710100000|2022-08-05 14:35:00|937.1|932.1|938.9|933.9|938.9|933.9|936.6|931.6|193
1659710400000|2022-08-05 14:40:00|938.7|933.7|938.7|933.7|940.6|935.6|938.6|933.6|211
1659710700000|2022-08-05 14:45:00|938.8|933.8|937.4|932.4|939.5|934.5|937.3|932.3|247
1659711000000|2022-08-05 14:50:00|937.5|932.5|938|933|938.4|933.4|936.9|931.9|181
1659711300000|2022-08-05 14:55:00|937.9|932.9|938.7|933.7|939|934|937.6|932.6|200
1659711600000|2022-08-05 15:00:00|938.8|933.8|938.7|933.7|939.2|934.2|937.6|932.6|172
1659711900000|2022-08-05 15:05:00|938.8|933.8|939|934|939.6|934.6|937.5|932.5|166
1659712200000|2022-08-05 15:10:00|939.1|934.1|940.5|935.5|940.6|935.6|938.8|933.8|109
1659712500000|2022-08-05 15:15:00|940.4|935.4|941.1|936.1|941.7|936.7|940|935|197
1659712800000|2022-08-05 15:20:00|941.2|936.2|939.2|934.2|942.1|937.1|938.6|933.6|198
1659713100000|2022-08-05 15:25:00|939.1|934.1|938.3|933.3|939.5|934.5|938|933|182
1659713400000|2022-08-05 15:30:00|938.2|933.2|941.6|936.6|941.7|936.7|937.8|932.8|147
1659713700000|2022-08-05 15:35:00|941.5|936.5|940.7|935.7|941.5|936.5|940|935|109
1659714000000|2022-08-05 15:40:00|940.8|935.8|939.4|934.4|941|936|939.2|934.2|132
1659714300000|2022-08-05 15:45:00|939.6|934.6|938.4|933.4|940.1|935.1|938.3|933.3|112
1659714600000|2022-08-05 15:50:00|938.3|933.3|939.4|934.4|940.6|935.6|938.3|933.3|152
1659714900000|2022-08-05 15:55:00|939.5|934.5|939.4|934.4|939.9|934.9|939.1|934.1|86
1659715200000|2022-08-05 16:00:00|939.3|934.3|940.8|935.8|941|936|939.2|934.2|137
1659715500000|2022-08-05 16:05:00|940.9|935.9|939.3|934.3|940.9|935.9|938.6|933.6|101
1659715800000|2022-08-05 16:10:00|939.4|934.4|939.7|934.7|940|935|939.2|934.2|97
1659716100000|2022-08-05 16:15:00|939.6|934.6|938.4|933.4|939.9|934.9|938.3|933.3|63
1659716400000|2022-08-05 16:20:00|938.3|933.3|936|931|938.5|933.5|935.2|930.2|82
1659716700000|2022-08-05 16:25:00|935.9|930.9|935.5|930.5|936|931|934.8|929.8|90
1659717000000|2022-08-05 16:30:00|935.6|930.6|934.1|929.1|935.6|930.6|934.1|929.1|110
1659717300000|2022-08-05 16:35:00|934.2|929.2|933.5|928.5|934.5|929.5|933.2|928.2|95
1659717600000|2022-08-05 16:40:00|933.3|928.3|932.7|927.7|934|929|932.5|927.5|153
1659717900000|2022-08-05 16:45:00|932.8|927.8|933.8|928.8|933.8|928.8|931.7|926.7|117
1659718200000|2022-08-05 16:50:00|933.9|928.9|933.5|928.5|935.1|930.1|933|928|128
1659718500000|2022-08-05 16:55:00|933.7|928.7|932.6|927.6|933.8|928.8|932.6|927.6|89
1659718800000|2022-08-05 17:00:00|932.5|927.5|934.1|929.1|934.1|929.1|931.2|926.2|121
1659719100000|2022-08-05 17:05:00|934.2|929.2|932.9|927.9|935.1|930.1|932.7|927.7|93
1659719400000|2022-08-05 17:10:00|932.8|927.8|934.6|929.6|934.8|929.8|932.8|927.8|94
1659719700000|2022-08-05 17:15:00|934.5|929.5|933.7|928.7|934.8|929.8|933.4|928.4|119
1659720000000|2022-08-05 17:20:00|933.6|928.6|935.2|930.2|935.2|930.2|933.6|928.6|104
1659720300000|2022-08-05 17:25:00|935.1|930.1|934.4|929.4|935.3|930.3|934.2|929.2|144
1659720600000|2022-08-05 17:30:00|934.3|929.3|934.7|929.7|934.8|929.8|933.6|928.6|146
1659720900000|2022-08-05 17:35:00|934.9|929.9|935.1|930.1|935.1|930.1|934.3|929.3|133
1659721200000|2022-08-05 17:40:00|935.2|930.2|935|930|935.3|930.3|934.9|929.9|42
1659721500000|2022-08-05 17:45:00|934.9|929.9|936.3|931.3|936.3|931.3|934.9|929.9|54
1659721800000|2022-08-05 17:50:00|936.2|931.2|935.2|930.2|936.3|931.3|935.2|930.2|78
1659722100000|2022-08-05 17:55:00|935.1|930.1|935.3|930.3|935.6|930.6|934.5|929.5|105
1659722400000|2022-08-05 18:00:00|935.4|930.4|935.8|930.8|936|931|934.8|929.8|63
1659722700000|2022-08-05 18:05:00|935.7|930.7|934.9|929.9|935.9|930.9|934.8|929.8|83
1659723000000|2022-08-05 18:10:00|935|930|934.5|929.5|935|930|934.2|929.2|112
1659723300000|2022-08-05 18:15:00|934.4|929.4|935.3|930.3|935.5|930.5|934.3|929.3|105
1659723600000|2022-08-05 18:20:00|935.2|930.2|935.4|930.4|935.4|930.4|934.9|929.9|86
1659723900000|2022-08-05 18:25:00|935.3|930.3|934.7|929.7|935.5|930.5|934.4|929.4|167
1659724200000|2022-08-05 18:30:00|934.6|929.6|936.3|931.3|936.5|931.5|934.5|929.5|121
1659724500000|2022-08-05 18:35:00|936.4|931.4|937.4|932.4|937.5|932.5|936.1|931.1|156
1659724800000|2022-08-05 18:40:00|937.3|932.3|937.2|932.2|938.3|933.3|937.2|932.2|78
1659725100000|2022-08-05 18:45:00|937.1|932.1|936.8|931.8|937.2|932.2|936.7|931.7|108
1659725400000|2022-08-05 18:50:00|936.9|931.9|936.1|931.1|937|932|936.1|931.1|65
1659725700000|2022-08-05 18:55:00|935.7|930.7|935.8|930.8|936.1|931.1|935.6|930.6|89
1659726000000|2022-08-05 19:00:00|936.1|931.1|936.2|931.2|936.3|931.3|935.8|930.8|67
1659726300000|2022-08-05 19:05:00|936.1|931.1|935.8|930.8|936.1|931.1|935.2|930.2|43
1659726600000|2022-08-05 19:10:00|935.9|930.9|936.2|931.2|936.6|931.6|935.8|930.8|35
1659726900000|2022-08-05 19:15:00|936.3|931.3|936.3|931.3|936.7|931.7|936.2|931.2|43
1659727200000|2022-08-05 19:20:00|936.4|931.4|935.9|930.9|936.4|931.4|935.6|930.6|79
1659727500000|2022-08-05 19:25:00|935.7|930.7|936.2|931.2|936.4|931.4|935.6|930.6|92
1659727800000|2022-08-05 19:30:00|936.3|931.3|937|932|937|932|936|931|86
1659728100000|2022-08-05 19:35:00|936.9|931.9|936.7|931.7|937.2|932.2|936.7|931.7|79
1659728400000|2022-08-05 19:40:00|936.8|931.8|937.7|932.7|937.8|932.8|936.8|931.8|44
1659728700000|2022-08-05 19:45:00|937.8|932.8|937.5|932.5|937.9|932.9|937.3|932.3|68
1659729000000|2022-08-05 19:50:00|937.6|932.6|938.5|933.5|938.9|933.9|937.6|932.6|43
1659729300000|2022-08-05 19:55:00|938.6|933.6|936.9|931.9|938.6|933.6|936.9|931.9|84
1659729600000|2022-08-05 20:00:00|937|932|937.7|932.7|938|933|937|932|92
1659729900000|2022-08-05 20:05:00|937.8|932.8|937.9|932.9|938.3|933.3|937.8|932.8|53
1659730200000|2022-08-05 20:10:00|937.8|932.8|938.6|933.6|938.8|933.8|937.8|932.8|60
1659730500000|2022-08-05 20:15:00|938.5|933.5|938.6|933.6|939|934|938.5|933.5|59
1659730800000|2022-08-05 20:20:00|938.8|933.8|938.8|933.8|938.9|933.9|938.5|933.5|27
1659731100000|2022-08-05 20:25:00|938.7|933.7|937.9|932.9|939|934|937.9|932.9|62
1659731400000|2022-08-05 20:30:00|938.2|933.2|938.3|933.3|938.4|933.4|937.9|932.9|20
1659731700000|2022-08-05 20:35:00|938.2|933.2|937.4|932.4|938.2|933.2|937.4|932.4|14
1659732000000|2022-08-05 20:40:00|937.6|932.6|937.4|932.4|937.8|932.8|937.3|932.3|35
1659732300000|2022-08-05 20:45:00|937.8|932.8|938.7|933.7|938.9|933.9|937|932|45
1659732600000|2022-08-05 20:50:00|938.9|933.9|938.4|933.4|938.9|933.9|938.4|933.4|7
1659732900000|2022-08-05 20:55:00|938.7|933.7|942|931|942|933.7|938|930|19
1659909600000|2022-08-07 22:00:00|941|930|937.6|932.6|941.8|933|936.7|929.4|238
1659909900000|2022-08-07 22:05:00|937.5|932.5|937.7|932.7|938.8|933.8|937.3|932.3|111
1659910200000|2022-08-07 22:10:00|937.6|932.6|937.7|932.7|938.3|933.3|936.9|931.9|64
1659910500000|2022-08-07 22:15:00|938.1|933.1|937.5|932.5|938.7|933.7|936.9|931.9|65
1659910800000|2022-08-07 22:20:00|937.6|932.6|937.4|932.4|938.1|933.1|937.2|932.2|47
1659911100000|2022-08-07 22:25:00|937.5|932.5|937.4|932.4|938.2|933.2|937.2|932.2|79
1659911400000|2022-08-07 22:30:00|937.5|932.5|937|932|938.3|933.3|936.8|931.8|70
1659911700000|2022-08-07 22:35:00|937.7|932.7|937.9|932.9|938.4|933.4|936.5|931.5|62
1659912000000|2022-08-07 22:40:00|937.5|932.5|937.7|932.7|938|933|936.9|931.9|71
1659912300000|2022-08-07 22:45:00|937|932|937|932|937.7|932.7|936.9|931.9|52
1659912600000|2022-08-07 22:50:00|936.9|931.9|936.3|931.3|937.2|932.2|936.1|931.1|52
1659912900000|2022-08-07 22:55:00|936.4|931.4|936.3|931.3|937|932|936.3|931.3|49
1659913200000|2022-08-07 23:00:00|936.4|931.4|936.8|931.8|937.1|932.1|936.3|931.3|35
1659913500000|2022-08-07 23:05:00|936.7|931.7|937.4|932.4|938|933|936.7|931.7|77
1659913800000|2022-08-07 23:10:00|937.3|932.3|937.4|932.4|938|933|937.2|932.2|37
1659914100000|2022-08-07 23:15:00|937.2|932.2|937|932|938|933|936.7|931.7|58
1659914400000|2022-08-07 23:20:00|936.9|931.9|937.1|932.1|937.8|932.8|936.8|931.8|41
1659914700000|2022-08-07 23:25:00|937|932|936.9|931.9|937.7|932.7|936.6|931.6|55
1659915000000|2022-08-07 23:30:00|936.8|931.8|936.8|931.8|937.5|932.5|936.5|931.5|64
1659915300000|2022-08-07 23:35:00|936.7|931.7|936.6|931.6|937.5|932.5|936.6|931.6|57
1659915600000|2022-08-07 23:40:00|936.7|931.7|937.2|932.2|937.3|932.3|936.5|931.5|58
1659915900000|2022-08-07 23:45:00|937.9|932.9|936.1|931.1|938|933|935.8|930.8|80
1659916200000|2022-08-07 23:50:00|935.9|930.9|935.9|930.9|937.2|932.2|935.7|930.7|69
1659916500000|2022-08-07 23:55:00|936|931|935.4|930.4|936.7|931.7|935|930|67
1659916800000|2022-08-08 00:00:00|935.3|930.3|934.6|929.6|935.7|930.7|934|929|105
1659917100000|2022-08-08 00:05:00|934.7|929.7|934.6|929.6|935.3|930.3|934.4|929.4|91
1659917400000|2022-08-08 00:10:00|934.3|929.3|933.8|928.8|934.7|929.7|933.3|928.3|142
1659917700000|2022-08-08 00:15:00|934|929|934.1|929.1|934.6|929.6|933.5|928.5|147
1659918000000|2022-08-08 00:20:00|933.9|928.9|935.1|930.1|935.6|930.6|933.8|928.8|62
1659918300000|2022-08-08 00:25:00|934.8|929.8|933.6|928.6|934.8|929.8|933.2|928.2|109
1659918600000|2022-08-08 00:30:00|933.4|928.4|933.3|928.3|933.8|928.8|932.9|927.9|66
1659918900000|2022-08-08 00:35:00|933|928|933.8|928.8|934.4|929.4|932.8|927.8|51
1659919200000|2022-08-08 00:40:00|933.7|928.7|933.4|928.4|934.2|929.2|932.5|927.5|55
1659919500000|2022-08-08 00:45:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|44
1659919800000|2022-08-08 00:50:00|933.4|928.4|933.2|928.2|933.6|928.6|933|928|82
1659920100000|2022-08-08 00:55:00|933.1|928.1|932.8|927.8|933.3|928.3|932.5|927.5|75
1659920400000|2022-08-08 01:00:00|932.9|927.9|933.6|928.6|933.6|928.6|931.9|926.9|148
1659920700000|2022-08-08 01:05:00|933.5|928.5|933.1|928.1|933.6|928.6|932.2|927.2|99
1659921000000|2022-08-08 01:10:00|933|928|932.7|927.7|933.4|928.4|932.3|927.3|73
1659921300000|2022-08-08 01:15:00|932.5|927.5|933|928|933.3|928.3|932.3|927.3|80
1659921600000|2022-08-08 01:20:00|933.1|928.1|932.5|927.5|933.2|928.2|931.8|926.8|63
1659921900000|2022-08-08 01:25:00|932.3|927.3|932.1|927.1|932.4|927.4|931.5|926.5|76
1659922200000|2022-08-08 01:30:00|932.2|927.2|932.8|927.8|932.8|927.8|932.1|927.1|70
1659922500000|2022-08-08 01:35:00|932.7|927.7|932.4|927.4|933|928|932.3|927.3|41
1659922800000|2022-08-08 01:40:00|932.3|927.3|933.7|928.7|934.1|929.1|932.3|927.3|98
1659923100000|2022-08-08 01:45:00|933.6|928.6|932.5|927.5|934.3|929.3|932.1|927.1|87
1659923400000|2022-08-08 01:50:00|932.4|927.4|931.7|926.7|932.7|927.7|931.6|926.6|65
1659923700000|2022-08-08 01:55:00|931.6|926.6|932.6|927.6|932.7|927.7|931.6|926.6|65
1659924000000|2022-08-08 02:00:00|932.8|927.8|933.7|928.7|934.3|929.3|932.8|927.8|51
1659924300000|2022-08-08 02:05:00|933.6|928.6|933.5|928.5|933.8|928.8|933.3|928.3|39
1659924600000|2022-08-08 02:10:00|933.4|928.4|933.8|928.8|933.8|928.8|933.2|928.2|38
1659924900000|2022-08-08 02:15:00|933.9|928.9|933.8|928.8|934.2|929.2|933.7|928.7|53
1659925200000|2022-08-08 02:20:00|933.7|928.7|933.8|928.8|934.1|929.1|933.5|928.5|40
1659925500000|2022-08-08 02:25:00|933.9|928.9|934.6|929.6|934.8|929.8|933.9|928.9|42
1659925800000|2022-08-08 02:30:00|934.7|929.7|935.1|930.1|935.2|930.2|934.1|929.1|117
1659926100000|2022-08-08 02:35:00|935|930|935.5|930.5|935.8|930.8|935|930|49
1659926400000|2022-08-08 02:40:00|935.4|930.4|935.1|930.1|935.7|930.7|934.9|929.9|68
1659926700000|2022-08-08 02:45:00|935.2|930.2|935.1|930.1|935.8|930.8|934.9|929.9|30
1659927000000|2022-08-08 02:50:00|935|930|934|929|935.1|930.1|934|929|48
1659927300000|2022-08-08 02:55:00|934.1|929.1|934.2|929.2|934.3|929.3|933.9|928.9|54
1659927600000|2022-08-08 03:00:00|934.3|929.3|932.5|927.5|934.3|929.3|932.3|927.3|87
1659927900000|2022-08-08 03:05:00|932.6|927.6|932.7|927.7|933|928|932.2|927.2|46
1659928200000|2022-08-08 03:10:00|932.4|927.4|932.4|927.4|932.6|927.6|932.2|927.2|60
1659928500000|2022-08-08 03:15:00|932.5|927.5|932.2|927.2|932.5|927.5|931.7|926.7|70
1659928800000|2022-08-08 03:20:00|932.1|927.1|931.6|926.6|932.5|927.5|931.6|926.6|56
1659929100000|2022-08-08 03:25:00|931.5|926.5|931.7|926.7|931.8|926.8|931.1|926.1|57
1659929400000|2022-08-08 03:30:00|931.6|926.6|932.5|927.5|932.6|927.6|931.6|926.6|21
1659929700000|2022-08-08 03:35:00|932.6|927.6|932.3|927.3|932.6|927.6|932|927|43
1659930000000|2022-08-08 03:40:00|932.2|927.2|932.6|927.6|932.6|927.6|932.2|927.2|20
1659930300000|2022-08-08 03:45:00|932.5|927.5|932.3|927.3|932.6|927.6|931.9|926.9|21
1659930600000|2022-08-08 03:50:00|932.2|927.2|932.3|927.3|932.4|927.4|932|927|12
1659930900000|2022-08-08 03:55:00|932.2|927.2|930.7|925.7|932.4|927.4|930.7|925.7|29
1659931200000|2022-08-08 04:00:00|930.6|925.6|930.7|925.7|931.2|926.2|930.2|925.2|32
1659931500000|2022-08-08 04:05:00|930.8|925.8|929.6|924.6|930.8|925.8|929.6|924.6|27
1659931800000|2022-08-08 04:10:00|929.3|924.3|930|925|930.2|925.2|929.1|924.1|59
1659932100000|2022-08-08 04:15:00|929.9|924.9|930.3|925.3|930.6|925.6|929.9|924.9|39
1659932400000|2022-08-08 04:20:00|930.4|925.4|929.3|924.3|930.4|925.4|929.2|924.2|40
1659932700000|2022-08-08 04:25:00|929.2|924.2|929|924|929.2|924.2|928.9|923.9|41
1659933000000|2022-08-08 04:30:00|929.1|924.1|928.7|923.7|929.2|924.2|928.7|923.7|25
1659933300000|2022-08-08 04:35:00|928.8|923.8|928.4|923.4|928.8|923.8|928.3|923.3|26
1659933600000|2022-08-08 04:40:00|928.5|923.5|928.5|923.5|929|924|928.4|923.4|7
1659933900000|2022-08-08 04:45:00|928.6|923.6|928.4|923.4|928.9|923.9|928.4|923.4|49
1659934200000|2022-08-08 04:50:00|928.3|923.3|927.5|922.5|928.3|923.3|926.9|921.9|41
1659934500000|2022-08-08 04:55:00|927.3|922.3|927.4|922.4|927.7|922.7|926.4|921.4|30
1659934800000|2022-08-08 05:00:00|927.2|922.2|927.2|922.2|927.6|922.6|926.9|921.9|65
1659935100000|2022-08-08 05:05:00|927.3|922.3|928.8|923.8|928.8|923.8|927.2|922.2|55
1659935400000|2022-08-08 05:10:00|928.9|923.9|929|924|929.3|924.3|928.4|923.4|49
1659935700000|2022-08-08 05:15:00|929.1|924.1|929.5|924.5|929.8|924.8|929|924|53
1659936000000|2022-08-08 05:20:00|929.6|924.6|929.8|924.8|929.9|924.9|929.5|924.5|35
1659936300000|2022-08-08 05:25:00|929.5|924.5|929.5|924.5|929.8|924.8|929.3|924.3|23
1659936600000|2022-08-08 05:30:00|929.4|924.4|928.7|923.7|929.5|924.5|928.4|923.4|120
1659936900000|2022-08-08 05:35:00|928.8|923.8|929|924|929.3|924.3|928.4|923.4|52
1659937200000|2022-08-08 05:40:00|928.9|923.9|929.3|924.3|929.3|924.3|928.6|923.6|71
1659937500000|2022-08-08 05:45:00|929.5|924.5|929.5|924.5|929.9|924.9|929.1|924.1|67
1659937800000|2022-08-08 05:50:00|929.6|924.6|929.6|924.6|929.9|924.9|929.1|924.1|75
1659938100000|2022-08-08 05:55:00|929.8|924.8|928.5|923.5|930.1|925.1|928.5|923.5|37
1659938400000|2022-08-08 06:00:00|928.6|923.6|927.7|922.7|929|924|927.3|922.3|87
1659938700000|2022-08-08 06:05:00|928.2|923.2|927.6|922.6|929.1|924.1|926.5|921.5|146
1659939000000|2022-08-08 06:10:00|928.3|923.3|927.1|922.1|928.8|923.8|926.4|921.4|116
1659939300000|2022-08-08 06:15:00|927.3|922.3|929.2|924.2|929.3|924.3|927.3|922.3|59
1659939600000|2022-08-08 06:20:00|929.3|924.3|930.8|925.8|930.8|925.8|929.3|924.3|57
1659939900000|2022-08-08 06:25:00|930.7|925.7|930.1|925.1|930.7|925.7|929.7|924.7|38
1659940200000|2022-08-08 06:30:00|929.8|924.8|929.8|924.8|930.1|925.1|929.2|924.2|50
1659940500000|2022-08-08 06:35:00|929.7|924.7|929.2|924.2|929.8|924.8|929.1|924.1|68
1659940800000|2022-08-08 06:40:00|929.1|924.1|929.6|924.6|929.7|924.7|928.7|923.7|64
1659941100000|2022-08-08 06:45:00|929.7|924.7|929.8|924.8|930.1|925.1|929.1|924.1|49
1659941400000|2022-08-08 06:50:00|930.5|925.5|930.2|925.2|930.7|925.7|929.8|924.8|60
1659941700000|2022-08-08 06:55:00|930.3|925.3|932.1|927.1|932.7|927.7|930.2|925.2|62
1659942000000|2022-08-08 07:00:00|932.2|927.2|935.1|930.1|935.2|930.2|932.1|927.1|84
1659942300000|2022-08-08 07:05:00|935.2|930.2|936.5|931.5|936.7|931.7|935.2|930.2|44
1659942600000|2022-08-08 07:10:00|936.6|931.6|937.2|932.2|938|933|936.2|931.2|70
1659942900000|2022-08-08 07:15:00|937.3|932.3|936.3|931.3|937.6|932.6|936.2|931.2|64
1659943200000|2022-08-08 07:20:00|936.4|931.4|937.3|932.3|937.6|932.6|936.4|931.4|50
1659943500000|2022-08-08 07:25:00|937.4|932.4|937.1|932.1|938.1|933.1|936.7|931.7|100
1659943800000|2022-08-08 07:30:00|937.2|932.2|936.5|931.5|937.3|932.3|935.8|930.8|75
1659944100000|2022-08-08 07:35:00|936.4|931.4|936.5|931.5|937.3|932.3|936.2|931.2|43
1659944400000|2022-08-08 07:40:00|936.4|931.4|936.7|931.7|937|932|935.1|930.1|86
1659944700000|2022-08-08 07:45:00|936.8|931.8|938.1|933.1|938.3|933.3|936.8|931.8|36
1659945000000|2022-08-08 07:50:00|938|933|938.2|933.2|938.2|933.2|937.1|932.1|80
1659945300000|2022-08-08 07:55:00|938.4|933.4|937.7|932.7|938.5|933.5|937.3|932.3|84
1659945600000|2022-08-08 08:00:00|937.6|932.6|937.9|932.9|938.6|933.6|936.3|931.3|102
1659945900000|2022-08-08 08:05:00|938.1|933.1|938.1|933.1|939|934|937.9|932.9|78
1659946200000|2022-08-08 08:10:00|937.9|932.9|935.9|930.9|938.2|933.2|935.9|930.9|100
1659946500000|2022-08-08 08:15:00|935.8|930.8|934.4|929.4|936.1|931.1|934.4|929.4|85
1659946800000|2022-08-08 08:20:00|934.3|929.3|934.5|929.5|934.9|929.9|934.2|929.2|81
1659947100000|2022-08-08 08:25:00|934.4|929.4|934.1|929.1|934.6|929.6|933.3|928.3|87
1659947400000|2022-08-08 08:30:00|934.3|929.3|934.8|929.8|935.1|930.1|934.2|929.2|50
1659947700000|2022-08-08 08:35:00|934.6|929.6|934.2|929.2|935.4|930.4|934.2|929.2|60
1659948000000|2022-08-08 08:40:00|934.3|929.3|935.7|930.7|935.9|930.9|934.3|929.3|62
1659948300000|2022-08-08 08:45:00|935.8|930.8|933.8|928.8|936|931|933.4|928.4|62
1659948600000|2022-08-08 08:50:00|933.9|928.9|933.9|928.9|934.5|929.5|933.7|928.7|49
1659948900000|2022-08-08 08:55:00|933.8|928.8|934.5|929.5|934.5|929.5|933.6|928.6|35
1659949200000|2022-08-08 09:00:00|934.7|929.7|934.3|929.3|934.7|929.7|934|929|76
1659949500000|2022-08-08 09:05:00|934.4|929.4|936.6|931.6|936.7|931.7|934.3|929.3|47
1659949800000|2022-08-08 09:10:00|936.7|931.7|936.4|931.4|937.1|932.1|936.1|931.1|86
1659950100000|2022-08-08 09:15:00|936.5|931.5|936.7|931.7|937.1|932.1|936.4|931.4|45
1659950400000|2022-08-08 09:20:00|936.8|931.8|936.5|931.5|936.8|931.8|936.4|931.4|58
1659950700000|2022-08-08 09:25:00|936.4|931.4|937.3|932.3|937.4|932.4|936.4|931.4|65
1659951000000|2022-08-08 09:30:00|937.2|932.2|938.3|933.3|938.4|933.4|937.2|932.2|31
1659951300000|2022-08-08 09:35:00|938.4|933.4|938.2|933.2|938.4|933.4|937.6|932.6|62
1659951600000|2022-08-08 09:40:00|938.3|933.3|938.5|933.5|938.6|933.6|937.7|932.7|57
1659951900000|2022-08-08 09:45:00|938.6|933.6|938.5|933.5|939|934|938.4|933.4|36
1659952200000|2022-08-08 09:50:00|938.6|933.6|938.5|933.5|938.6|933.6|938.2|933.2|14
1659952500000|2022-08-08 09:55:00|938.4|933.4|937.6|932.6|938.5|933.5|937.5|932.5|32
1659952800000|2022-08-08 10:00:00|937.9|932.9|937.7|932.7|938.2|933.2|937.4|932.4|41
1659953100000|2022-08-08 10:05:00|937.5|932.5|937.9|932.9|938.3|933.3|937.4|932.4|35
1659953400000|2022-08-08 10:10:00|938|933|937.7|932.7|938.2|933.2|937.4|932.4|40
1659953700000|2022-08-08 10:15:00|937.6|932.6|936.9|931.9|937.6|932.6|936.8|931.8|50
1659954000000|2022-08-08 10:20:00|937|932|935.9|930.9|937.1|932.1|935.8|930.8|114
1659954300000|2022-08-08 10:25:00|936|931|936.7|931.7|936.8|931.8|936|931|53
1659954600000|2022-08-08 10:30:00|936.8|931.8|938.4|933.4|938.4|933.4|936.7|931.7|42
1659954900000|2022-08-08 10:35:00|938.2|933.2|938.1|933.1|938.4|933.4|938|933|42
1659955200000|2022-08-08 10:40:00|938.2|933.2|938.8|933.8|938.9|933.9|938.1|933.1|61
1659955500000|2022-08-08 10:45:00|938.7|933.7|938.6|933.6|938.9|933.9|938.5|933.5|32
1659955800000|2022-08-08 10:50:00|938.5|933.5|940.2|935.2|940.3|935.3|938.5|933.5|21
1659956100000|2022-08-08 10:55:00|940.1|935.1|940.1|935.1|940.2|935.2|939.9|934.9|63
1659956400000|2022-08-08 11:00:00|940|935|941|936|941.1|936.1|940|935|65
1659956700000|2022-08-08 11:05:00|941.1|936.1|941.3|936.3|941.3|936.3|939.9|934.9|86
1659957000000|2022-08-08 11:10:00|941.2|936.2|942.1|937.1|943.3|938.3|941|936|83
1659957300000|2022-08-08 11:15:00|942|937|941.6|936.6|942.1|937.1|941.2|936.2|88
1659957600000|2022-08-08 11:20:00|941.5|936.5|941.1|936.1|942|937|940.8|935.8|90
1659957900000|2022-08-08 11:25:00|941|936|940.8|935.8|941.5|936.5|940.5|935.5|54
1659958200000|2022-08-08 11:30:00|941|936|940.9|935.9|941.9|936.9|940.9|935.9|62
1659958500000|2022-08-08 11:35:00|941.1|936.1|941.3|936.3|941.8|936.8|940.5|935.5|78
1659958800000|2022-08-08 11:40:00|941.5|936.5|942.8|937.8|942.8|937.8|941.3|936.3|53
1659959100000|2022-08-08 11:45:00|942.7|937.7|942.7|937.7|943.1|938.1|942.5|937.5|36
1659959400000|2022-08-08 11:50:00|942.8|937.8|943.3|938.3|943.9|938.9|942.7|937.7|27
1659959700000|2022-08-08 11:55:00|944|939|944.9|939.9|945|940|944|939|49
1659960000000|2022-08-08 12:00:00|945|940|944.7|939.7|945.8|940.8|944.6|939.6|165
1659960300000|2022-08-08 12:05:00|944.6|939.6|943.5|938.5|944.9|939.9|943.3|938.3|82
1659960600000|2022-08-08 12:10:00|943.7|938.7|943.7|938.7|943.8|938.8|942|937|92
1659960900000|2022-08-08 12:15:00|943.6|938.6|941.7|936.7|945.2|940.2|941.7|936.7|90
1659961200000|2022-08-08 12:20:00|942.1|937.1|942.3|937.3|944.7|939.7|941.9|936.9|127
1659961500000|2022-08-08 12:25:00|942.4|937.4|942.5|937.5|943.4|938.4|941.4|936.4|126
1659961800000|2022-08-08 12:30:00|942.6|937.6|941.6|936.6|943.1|938.1|939.5|934.5|148
1659962100000|2022-08-08 12:35:00|941.4|936.4|941.3|936.3|941.6|936.6|939.5|934.5|108
1659962400000|2022-08-08 12:40:00|941.2|936.2|941|936|941.7|936.7|940.7|935.7|42
1659962700000|2022-08-08 12:45:00|940.9|935.9|943.3|938.3|943.4|938.4|940.9|935.9|86
1659963000000|2022-08-08 12:50:00|943.2|938.2|943.6|938.6|943.7|938.7|942.7|937.7|63
1659963300000|2022-08-08 12:55:00|943.7|938.7|944.6|939.6|944.8|939.8|943.1|938.1|102
1659963600000|2022-08-08 13:00:00|944.9|939.9|941.9|936.9|944.9|939.9|941.3|936.3|193
1659963900000|2022-08-08 13:05:00|942|937|943.3|938.3|943.9|938.9|941.4|936.4|137
1659964200000|2022-08-08 13:10:00|943.4|938.4|943|938|943.7|938.7|941.7|936.7|142
1659964500000|2022-08-08 13:15:00|943.1|938.1|944.6|939.6|944.6|939.6|942.8|937.8|136
1659964800000|2022-08-08 13:20:00|944.7|939.7|943.2|938.2|945.4|940.4|941.8|936.8|170
1659965100000|2022-08-08 13:25:00|943.1|938.1|941.6|936.6|943.7|938.7|941.6|936.6|153
1659965400000|2022-08-08 13:30:00|941.3|936.3|943.8|938.8|944|939|941|936|175
1659965700000|2022-08-08 13:35:00|943.9|938.9|943.8|938.8|945.4|940.4|943.5|938.5|197
1659966000000|2022-08-08 13:40:00|943.9|938.9|944.5|939.5|944.9|939.9|943.2|938.2|105
1659966300000|2022-08-08 13:45:00|944.7|939.7|947|942|947.6|942.6|944.7|939.7|166
1659966600000|2022-08-08 13:50:00|947.1|942.1|946.5|941.5|947.2|942.2|945.9|940.9|201
1659966900000|2022-08-08 13:55:00|946.2|941.2|946.9|941.9|947.1|942.1|946|941|199
1659967200000|2022-08-08 14:00:00|946.8|941.8|944.6|939.6|947.3|942.3|944.3|939.3|171
1659967500000|2022-08-08 14:05:00|944.7|939.7|943.6|938.6|945.7|940.7|943.5|938.5|118
1659967800000|2022-08-08 14:10:00|943.4|938.4|943.5|938.5|944|939|942.6|937.6|166
1659968100000|2022-08-08 14:15:00|943.4|938.4|945.6|940.6|946.2|941.2|943.2|938.2|132
1659968400000|2022-08-08 14:20:00|945.4|940.4|945.4|940.4|946|941|944.2|939.2|133
1659968700000|2022-08-08 14:25:00|945.2|940.2|946.5|941.5|946.5|941.5|944.7|939.7|184
1659969000000|2022-08-08 14:30:00|946.6|941.6|946.9|941.9|947.4|942.4|946.3|941.3|160
1659969300000|2022-08-08 14:35:00|946.8|941.8|947.4|942.4|947.6|942.6|946.6|941.6|170
1659969600000|2022-08-08 14:40:00|947.5|942.5|949.1|944.1|949.1|944.1|947|942|132
1659969900000|2022-08-08 14:45:00|948.9|943.9|950.6|945.6|950.7|945.7|948.7|943.7|146
1659970200000|2022-08-08 14:50:00|950.5|945.5|949.3|944.3|950.7|945.7|948.5|943.5|107
1659970500000|2022-08-08 14:55:00|949.4|944.4|949.3|944.3|950.4|945.4|949.2|944.2|93
1659970800000|2022-08-08 15:00:00|949.5|944.5|950.5|945.5|950.5|945.5|949.3|944.3|131
1659971100000|2022-08-08 15:05:00|950.6|945.6|950.5|945.5|950.9|945.9|950|945|145
1659971400000|2022-08-08 15:10:00|950.6|945.6|951|946|951.3|946.3|950.6|945.6|74
1659971700000|2022-08-08 15:15:00|951.1|946.1|950.5|945.5|953.1|948.1|950.1|945.1|142
1659972000000|2022-08-08 15:20:00|950.6|945.6|951.2|946.2|951.8|946.8|950.5|945.5|114
1659972300000|2022-08-08 15:25:00|951.1|946.1|951.4|946.4|951.8|946.8|950.2|945.2|118
1659972600000|2022-08-08 15:30:00|951.3|946.3|953.3|948.3|953.4|948.4|951.2|946.2|96
1659972900000|2022-08-08 15:35:00|953.2|948.2|952.7|947.7|953.3|948.3|952.2|947.2|118
1659973200000|2022-08-08 15:40:00|952.6|947.6|951.9|946.9|952.8|947.8|951.8|946.8|127
1659973500000|2022-08-08 15:45:00|951.7|946.7|949.7|944.7|952.3|947.3|949.6|944.6|122
1659973800000|2022-08-08 15:50:00|949.6|944.6|949.2|944.2|950.2|945.2|949.1|944.1|104
1659974100000|2022-08-08 15:55:00|949|944|948.6|943.6|949.4|944.4|948|943|107
1659974400000|2022-08-08 16:00:00|948.7|943.7|948.3|943.3|949|944|947.9|942.9|102
1659974700000|2022-08-08 16:05:00|948.2|943.2|948.1|943.1|948.8|943.8|947.3|942.3|117
1659975000000|2022-08-08 16:10:00|948|943|949.1|944.1|949.3|944.3|947.9|942.9|118
1659975300000|2022-08-08 16:15:00|949|944|948.2|943.2|949.1|944.1|947.8|942.8|103
1659975600000|2022-08-08 16:20:00|948.1|943.1|947.4|942.4|948.2|943.2|947.1|942.1|135
1659975900000|2022-08-08 16:25:00|947.3|942.3|947|942|947.8|942.8|946.4|941.4|118
1659976200000|2022-08-08 16:30:00|946.9|941.9|947.8|942.8|948|943|946.9|941.9|97
1659976500000|2022-08-08 16:35:00|947.9|942.9|946|941|948.1|943.1|945.9|940.9|126
1659976800000|2022-08-08 16:40:00|946.2|941.2|946.4|941.4|946.9|941.9|945.9|940.9|102
1659977100000|2022-08-08 16:45:00|946.3|941.3|944.2|939.2|946.6|941.6|944|939|81
1659977400000|2022-08-08 16:50:00|944.1|939.1|942.8|937.8|944.2|939.2|942.5|937.5|111
1659977700000|2022-08-08 16:55:00|942.7|937.7|944.1|939.1|944.6|939.6|942.1|937.1|135
1659978000000|2022-08-08 17:00:00|944.2|939.2|943.3|938.3|944.4|939.4|941.8|936.8|163
1659978300000|2022-08-08 17:05:00|943.2|938.2|944.4|939.4|944.6|939.6|943.1|938.1|79
1659978600000|2022-08-08 17:10:00|944.3|939.3|945|940|945.1|940.1|943.8|938.8|82
1659978900000|2022-08-08 17:15:00|944.9|939.9|944.9|939.9|945.3|940.3|944.6|939.6|97
1659979200000|2022-08-08 17:20:00|945|940|945.2|940.2|945.5|940.5|944.4|939.4|59
1659979500000|2022-08-08 17:25:00|945.4|940.4|944.9|939.9|945.6|940.6|944.6|939.6|78
1659979800000|2022-08-08 17:30:00|945|940|945.8|940.8|945.8|940.8|944.5|939.5|95
1659980100000|2022-08-08 17:35:00|945.7|940.7|944.7|939.7|945.8|940.8|944.7|939.7|66
1659980400000|2022-08-08 17:40:00|944.5|939.5|944.9|939.9|945.4|940.4|944.3|939.3|114
1659980700000|2022-08-08 17:45:00|945|940|945|940|945.4|940.4|944.8|939.8|61
1659981000000|2022-08-08 17:50:00|945.1|940.1|944.9|939.9|945.1|940.1|944.5|939.5|79
1659981300000|2022-08-08 17:55:00|945|940|945.3|940.3|945.7|940.7|944.8|939.8|59
1659981600000|2022-08-08 18:00:00|945.4|940.4|943.1|938.1|945.4|940.4|943.1|938.1|111
1659981900000|2022-08-08 18:05:00|942.9|937.9|943.4|938.4|943.7|938.7|942.6|937.6|82
1659982200000|2022-08-08 18:10:00|943.3|938.3|943.3|938.3|943.5|938.5|942.9|937.9|93
1659982500000|2022-08-08 18:15:00|943.2|938.2|943|938|943.3|938.3|942.4|937.4|89
1659982800000|2022-08-08 18:20:00|942.9|937.9|942.4|937.4|943|938|942.4|937.4|95
1659983100000|2022-08-08 18:25:00|942.3|937.3|943.4|938.4|943.7|938.7|942.3|937.3|85
1659983400000|2022-08-08 18:30:00|943.3|938.3|944.3|939.3|944.8|939.8|943.1|938.1|90
1659983700000|2022-08-08 18:35:00|944.4|939.4|945.2|940.2|945.2|940.2|943.8|938.8|96
1659984000000|2022-08-08 18:40:00|945|940|944.5|939.5|945.3|940.3|944.2|939.2|98
1659984300000|2022-08-08 18:45:00|944.3|939.3|943.6|938.6|944.4|939.4|943.4|938.4|98
1659984600000|2022-08-08 18:50:00|943.5|938.5|942.8|937.8|943.7|938.7|942.8|937.8|76
1659984900000|2022-08-08 18:55:00|942.9|937.9|943.7|938.7|943.9|938.9|942.8|937.8|66
1659985200000|2022-08-08 19:00:00|943.8|938.8|944.1|939.1|944.2|939.2|943.4|938.4|83
1659985500000|2022-08-08 19:05:00|944.2|939.2|944.7|939.7|944.9|939.9|944|939|64
1659985800000|2022-08-08 19:10:00|944.6|939.6|944.5|939.5|944.6|939.6|944|939|81
1659986100000|2022-08-08 19:15:00|944.3|939.3|943.9|938.9|944.4|939.4|943.6|938.6|97
1659986400000|2022-08-08 19:20:00|943.8|938.8|944.1|939.1|944.4|939.4|943.7|938.7|44
1659986700000|2022-08-08 19:25:00|944|939|944.9|939.9|945.2|940.2|944|939|86
1659987000000|2022-08-08 19:30:00|945|940|945.5|940.5|945.7|940.7|944.5|939.5|60
1659987300000|2022-08-08 19:35:00|945.4|940.4|945.5|940.5|945.7|940.7|945.2|940.2|90
1659987600000|2022-08-08 19:40:00|945.4|940.4|945.7|940.7|946|941|945.3|940.3|71
1659987900000|2022-08-08 19:45:00|945.6|940.6|945.5|940.5|945.9|940.9|945.4|940.4|109
1659988200000|2022-08-08 19:50:00|945.6|940.6|945.3|940.3|945.8|940.8|944.9|939.9|108
1659988500000|2022-08-08 19:55:00|945.2|940.2|945.2|940.2|945.6|940.6|944.9|939.9|68
1659988800000|2022-08-08 20:00:00|945.3|940.3|945|940|945.4|940.4|945|940|58
1659989100000|2022-08-08 20:05:00|945.1|940.1|945.5|940.5|945.6|940.6|945.1|940.1|33
1659989400000|2022-08-08 20:10:00|945.6|940.6|945.7|940.7|945.7|940.7|945.4|940.4|52
1659989700000|2022-08-08 20:15:00|945.6|940.6|945|940|945.7|940.7|944.9|939.9|30
1659990000000|2022-08-08 20:20:00|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|13
1659990300000|2022-08-08 20:25:00|945|940|944.9|939.9|945.1|940.1|944.7|939.7|19
1659990600000|2022-08-08 20:30:00|945|940|945.1|940.1|945.1|940.1|944.8|939.8|18
1659990900000|2022-08-08 20:35:00|945.2|940.2|944.6|939.6|945.7|940.7|944.5|939.5|31
1659991200000|2022-08-08 20:40:00|944.5|939.5|945|940|945.6|940.6|944.5|939.5|27
1659991500000|2022-08-08 20:45:00|945.2|940.2|946|941|946|941|944.9|939.9|54
1659991800000|2022-08-08 20:50:00|945.9|940.9|946.2|941.2|946.4|941.4|945.7|940.7|20
1659992100000|2022-08-08 20:55:00|946.1|941.1|949.1|938.1|949.8|941.7|945.8|937.8|56
1659996000000|2022-08-08 22:00:00|946.9|938|946.4|941.4|947.2|941.6|945.4|937.9|67
1659996300000|2022-08-08 22:05:00|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|15
1659996600000|2022-08-08 22:10:00|946.4|941.4|946.2|941.2|946.5|941.5|946|941|42
1659996900000|2022-08-08 22:15:00|946|941|946.3|941.3|946.3|941.3|946|941|19
1659997200000|2022-08-08 22:20:00|946.2|941.2|946.3|941.3|946.4|941.4|946.1|941.1|18
1659997500000|2022-08-08 22:25:00|946.2|941.2|946.5|941.5|946.7|941.7|946.2|941.2|23
1659997800000|2022-08-08 22:30:00|946.7|941.7|946.5|941.5|946.8|941.8|946.2|941.2|22
1659998100000|2022-08-08 22:35:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|6
1659998400000|2022-08-08 22:40:00|946.4|941.4|945.9|940.9|946.7|941.7|945.8|940.8|33
1659998700000|2022-08-08 22:45:00|945.8|940.8|946.1|941.1|946.3|941.3|945.6|940.6|27
1659999000000|2022-08-08 22:50:00|946.2|941.2|946.5|941.5|946.6|941.6|946.2|941.2|51
1659999300000|2022-08-08 22:55:00|946.4|941.4|946.4|941.4|946.7|941.7|946.2|941.2|32
1659999600000|2022-08-08 23:00:00|946.3|941.3|946.9|941.9|947.2|942.2|946.2|941.2|47
1659999900000|2022-08-08 23:05:00|947|942|947.7|942.7|947.9|942.9|946.7|941.7|65
1660000200000|2022-08-08 23:10:00|947.8|942.8|948.3|943.3|949|944|947.7|942.7|71
1660000500000|2022-08-08 23:15:00|948.1|943.1|948|943|948.9|943.9|947.9|942.9|33
1660000800000|2022-08-08 23:20:00|948.3|943.3|947.8|942.8|948.7|943.7|947.7|942.7|43
1660001100000|2022-08-08 23:25:00|948|943|947.7|942.7|948.5|943.5|947.6|942.6|21
1660001400000|2022-08-08 23:30:00|947.8|942.8|948.8|943.8|949.1|944.1|947.6|942.6|57
1660001700000|2022-08-08 23:35:00|948.7|943.7|948.9|943.9|949.4|944.4|948.5|943.5|56
1660002000000|2022-08-08 23:40:00|948.8|943.8|948.7|943.7|949.2|944.2|948.5|943.5|58
1660002300000|2022-08-08 23:45:00|948.5|943.5|947.8|942.8|948.5|943.5|947.4|942.4|67
1660002600000|2022-08-08 23:50:00|948|943|947.6|942.6|948.5|943.5|947.4|942.4|61
1660002900000|2022-08-08 23:55:00|947.7|942.7|948.3|943.3|948.7|943.7|947.6|942.6|48
1660003200000|2022-08-09 00:00:00|949|944|949.2|944.2|949.9|944.9|948.1|943.1|128
1660003500000|2022-08-09 00:05:00|949.5|944.5|948.4|943.4|949.5|944.5|948.1|943.1|119
1660003800000|2022-08-09 00:10:00|948.3|943.3|949.4|944.4|949.5|944.5|948.2|943.2|49
1660004100000|2022-08-09 00:15:00|949.3|944.3|948.5|943.5|949.4|944.4|948|943|87
1660004400000|2022-08-09 00:20:00|948.3|943.3|948|943|948.5|943.5|947.9|942.9|75
1660004700000|2022-08-09 00:25:00|947.7|942.7|948|943|948.4|943.4|947.6|942.6|87
1660005000000|2022-08-09 00:30:00|947.9|942.9|947.9|942.9|948|943|947|942|87
1660005300000|2022-08-09 00:35:00|947.8|942.8|945.9|940.9|947.9|942.9|945.8|940.8|56
1660005600000|2022-08-09 00:40:00|946|941|946.2|941.2|946.7|941.7|945.8|940.8|56
1660005900000|2022-08-09 00:45:00|946.1|941.1|946.9|941.9|946.9|941.9|946|941|40
1660006200000|2022-08-09 00:50:00|947.1|942.1|946.3|941.3|947.1|942.1|946.2|941.2|37
1660006500000|2022-08-09 00:55:00|946.1|941.1|947|942|947|942|945.7|940.7|52
1660006800000|2022-08-09 01:00:00|947.2|942.2|947|942|947.8|942.8|946.5|941.5|126
1660007100000|2022-08-09 01:05:00|946.9|941.9|944.9|939.9|946.9|941.9|944.9|939.9|105
1660007400000|2022-08-09 01:10:00|944.8|939.8|942.1|937.1|945|940|941.6|936.6|65
1660007700000|2022-08-09 01:15:00|942.2|937.2|941.1|936.1|942.2|937.2|940.9|935.9|30
1660008000000|2022-08-09 01:20:00|941.2|936.2|941.8|936.8|942.3|937.3|940.9|935.9|132
1660008300000|2022-08-09 01:25:00|941.7|936.7|942.1|937.1|942.7|937.7|941.5|936.5|90
1660008600000|2022-08-09 01:30:00|942|937|942.9|937.9|943|938|941.3|936.3|68
1660008900000|2022-08-09 01:35:00|942.8|937.8|943.5|938.5|943.5|938.5|942.7|937.7|71
1660009200000|2022-08-09 01:40:00|943.4|938.4|943.3|938.3|944|939|943|938|76
1660009500000|2022-08-09 01:45:00|943.4|938.4|943.1|938.1|943.6|938.6|942.9|937.9|81
1660009800000|2022-08-09 01:50:00|943|938|943.4|938.4|943.7|938.7|942.9|937.9|48
1660010100000|2022-08-09 01:55:00|943.3|938.3|942.6|937.6|943.4|938.4|942.4|937.4|69
1660010400000|2022-08-09 02:00:00|942.5|937.5|942.1|937.1|943|938|941.9|936.9|75
1660010700000|2022-08-09 02:05:00|942.2|937.2|943.2|938.2|943.2|938.2|942.1|937.1|70
1660011000000|2022-08-09 02:10:00|943.3|938.3|941.5|936.5|943.6|938.6|941.4|936.4|90
1660011300000|2022-08-09 02:15:00|941.6|936.6|941.8|936.8|941.8|936.8|941.2|936.2|49
1660011600000|2022-08-09 02:20:00|941.9|936.9|942.4|937.4|942.4|937.4|941.8|936.8|19
1660011900000|2022-08-09 02:25:00|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|30
1660012200000|2022-08-09 02:30:00|942.6|937.6|942.8|937.8|943.6|938.6|942.6|937.6|98
1660012500000|2022-08-09 02:35:00|942.9|937.9|942.8|937.8|943.2|938.2|942.3|937.3|74
1660012800000|2022-08-09 02:40:00|942.9|937.9|943.2|938.2|943.3|938.3|942.7|937.7|63
1660013100000|2022-08-09 02:45:00|943.3|938.3|943.4|938.4|943.5|938.5|942.6|937.6|73
1660013400000|2022-08-09 02:50:00|943.3|938.3|943.4|938.4|943.8|938.8|943.2|938.2|53
1660013700000|2022-08-09 02:55:00|943.3|938.3|946.3|941.3|946.5|941.5|943.3|938.3|56
1660014000000|2022-08-09 03:00:00|946.4|941.4|946.2|941.2|946.6|941.6|946.1|941.1|76
1660014300000|2022-08-09 03:05:00|946.3|941.3|945.6|940.6|946.3|941.3|945.3|940.3|56
1660014600000|2022-08-09 03:10:00|945.4|940.4|945.4|940.4|945.6|940.6|944.7|939.7|54
1660014900000|2022-08-09 03:15:00|945.6|940.6|944.9|939.9|945.7|940.7|944.9|939.9|41
1660015200000|2022-08-09 03:20:00|945.1|940.1|945.3|940.3|945.5|940.5|944.6|939.6|35
1660015500000|2022-08-09 03:25:00|945.4|940.4|945.3|940.3|945.4|940.4|944.9|939.9|36
1660015800000|2022-08-09 03:30:00|945.4|940.4|945.6|940.6|945.8|940.8|945.3|940.3|46
1660016100000|2022-08-09 03:35:00|945.8|940.8|946|941|946.4|941.4|945.7|940.7|52
1660016400000|2022-08-09 03:40:00|946.2|941.2|945.8|940.8|946.2|941.2|945.5|940.5|36
1660016700000|2022-08-09 03:45:00|945.9|940.9|946.4|941.4|946.6|941.6|945.8|940.8|17
1660017000000|2022-08-09 03:50:00|946.6|941.6|945.5|940.5|946.7|941.7|945.4|940.4|32
1660017300000|2022-08-09 03:55:00|945.6|940.6|945.3|940.3|945.7|940.7|945.1|940.1|39
1660017600000|2022-08-09 04:00:00|945.4|940.4|945.2|940.2|945.7|940.7|945.2|940.2|32
1660017900000|2022-08-09 04:05:00|945.4|940.4|945.3|940.3|945.5|940.5|945.1|940.1|19
1660018200000|2022-08-09 04:10:00|945.5|940.5|944.2|939.2|945.6|940.6|944.2|939.2|31
1660018500000|2022-08-09 04:15:00|944.3|939.3|944.4|939.4|944.5|939.5|944.1|939.1|17
1660018800000|2022-08-09 04:20:00|944.3|939.3|943.7|938.7|944.5|939.5|943.5|938.5|17
1660019100000|2022-08-09 04:25:00|943.9|938.9|944.1|939.1|944.3|939.3|943.8|938.8|27
1660019400000|2022-08-09 04:30:00|944.3|939.3|944.6|939.6|944.7|939.7|944.2|939.2|22
1660019700000|2022-08-09 04:35:00|944.7|939.7|943.8|938.8|944.7|939.7|943.8|938.8|31
1660020000000|2022-08-09 04:40:00|944|939|943.6|938.6|944.3|939.3|943.6|938.6|12
1660020300000|2022-08-09 04:45:00|943.7|938.7|944.2|939.2|944.3|939.3|943.7|938.7|24
1660020600000|2022-08-09 04:50:00|944.4|939.4|944.1|939.1|944.4|939.4|943.9|938.9|20
1660020900000|2022-08-09 04:55:00|944.3|939.3|944.5|939.5|944.6|939.6|944.3|939.3|36
1660021200000|2022-08-09 05:00:00|944.3|939.3|942.8|937.8|944.6|939.6|942.8|937.8|48
1660021500000|2022-08-09 05:05:00|942.7|937.7|943.2|938.2|943.3|938.3|942.4|937.4|74
1660021800000|2022-08-09 05:10:00|943.1|938.1|942.8|937.8|943.7|938.7|942.8|937.8|40
1660022100000|2022-08-09 05:15:00|942.7|937.7|942.2|937.2|942.8|937.8|942.2|937.2|38
1660022400000|2022-08-09 05:20:00|942.3|937.3|942.3|937.3|942.5|937.5|941.8|936.8|55
1660022700000|2022-08-09 05:25:00|942.4|937.4|942.2|937.2|942.4|937.4|942|937|28
1660023000000|2022-08-09 05:30:00|942.3|937.3|942.6|937.6|942.8|937.8|942.3|937.3|68
1660023300000|2022-08-09 05:35:00|942.4|937.4|942.5|937.5|943.3|938.3|942.4|937.4|77
1660023600000|2022-08-09 05:40:00|942.6|937.6|943.5|938.5|943.5|938.5|942.5|937.5|44
1660023900000|2022-08-09 05:45:00|943.4|938.4|943.9|938.9|944.4|939.4|943.4|938.4|82
1660024200000|2022-08-09 05:50:00|943.8|938.8|944.5|939.5|944.9|939.9|943.5|938.5|74
1660024500000|2022-08-09 05:55:00|944.4|939.4|944.4|939.4|945|940|944.1|939.1|115
1660024800000|2022-08-09 06:00:00|944.3|939.3|943.7|938.7|944.8|939.8|943.5|938.5|87
1660025100000|2022-08-09 06:05:00|943.9|938.9|943.5|938.5|944.2|939.2|943.2|938.2|76
1660025400000|2022-08-09 06:10:00|943.7|938.7|943.9|938.9|944.1|939.1|943.6|938.6|61
1660025700000|2022-08-09 06:15:00|943.8|938.8|943.7|938.7|944.3|939.3|943.4|938.4|57
1660026000000|2022-08-09 06:20:00|943.8|938.8|941.9|936.9|943.8|938.8|941.8|936.8|112
1660026300000|2022-08-09 06:25:00|941.8|936.8|942|937|942.7|937.7|941.8|936.8|86
1660026600000|2022-08-09 06:30:00|941.7|936.7|941.1|936.1|942.1|937.1|940.4|935.4|78
1660026900000|2022-08-09 06:35:00|941|936|941.5|936.5|941.5|936.5|940.4|935.4|86
1660027200000|2022-08-09 06:40:00|941.4|936.4|940.9|935.9|941.5|936.5|940.8|935.8|82
1660027500000|2022-08-09 06:45:00|940.8|935.8|940.9|935.9|941.4|936.4|940.5|935.5|68
1660027800000|2022-08-09 06:50:00|940.8|935.8|942.4|937.4|942.4|937.4|940.7|935.7|83
1660028100000|2022-08-09 06:55:00|942.5|937.5|942.8|937.8|942.9|937.9|941.9|936.9|81
1660028400000|2022-08-09 07:00:00|942.7|937.7|942.4|937.4|943|938|942.1|937.1|100
1660028700000|2022-08-09 07:05:00|942.3|937.3|942.8|937.8|943.2|938.2|942.3|937.3|99
1660029000000|2022-08-09 07:10:00|942.9|937.9|942.5|937.5|943|938|942|937|71
1660029300000|2022-08-09 07:15:00|942.4|937.4|941.5|936.5|942.7|937.7|941.5|936.5|66
1660029600000|2022-08-09 07:20:00|941.3|936.3|940.4|935.4|941.3|936.3|940.4|935.4|80
1660029900000|2022-08-09 07:25:00|940.5|935.5|938.8|933.8|940.5|935.5|938.8|933.8|67
1660030200000|2022-08-09 07:30:00|938.9|933.9|940.7|935.7|940.8|935.8|938.9|933.9|91
1660030500000|2022-08-09 07:35:00|940.5|935.5|940.2|935.2|940.7|935.7|939.6|934.6|64
1660030800000|2022-08-09 07:40:00|939.8|934.8|940.7|935.7|941.4|936.4|939.8|934.8|108
1660031100000|2022-08-09 07:45:00|940.8|935.8|940.9|935.9|941.1|936.1|940.3|935.3|51
1660031400000|2022-08-09 07:50:00|941|936|940.9|935.9|941|936|939.9|934.9|68
1660031700000|2022-08-09 07:55:00|941|936|941.1|936.1|941.9|936.9|940.6|935.6|105
1660032000000|2022-08-09 08:00:00|941.3|936.3|941.2|936.2|941.9|936.9|941|936|133
1660032300000|2022-08-09 08:05:00|941.1|936.1|939.1|934.1|941.3|936.3|939|934|111
1660032600000|2022-08-09 08:10:00|939.2|934.2|940.7|935.7|940.7|935.7|939.1|934.1|111
1660032900000|2022-08-09 08:15:00|940.8|935.8|940.9|935.9|941|936|940.2|935.2|58
1660033200000|2022-08-09 08:20:00|941.1|936.1|942|937|942|937|940.9|935.9|90
1660033500000|2022-08-09 08:25:00|942.1|937.1|942.2|937.2|943.3|938.3|942|937|52
1660033800000|2022-08-09 08:30:00|942.1|937.1|942.9|937.9|943.3|938.3|942.1|937.1|69
1660034100000|2022-08-09 08:35:00|943|938|942.1|937.1|943.1|938.1|942.1|937.1|63
1660034400000|2022-08-09 08:40:00|942.2|937.2|944|939|944.1|939.1|942.2|937.2|59
1660034700000|2022-08-09 08:45:00|943.9|938.9|943|938|944.4|939.4|942.6|937.6|96
1660035000000|2022-08-09 08:50:00|942.9|937.9|941.4|936.4|943|938|941.4|936.4|51
1660035300000|2022-08-09 08:55:00|941.5|936.5|942.9|937.9|943.7|938.7|941.5|936.5|63
1660035600000|2022-08-09 09:00:00|942.8|937.8|944.4|939.4|944.6|939.6|942.6|937.6|107
1660035900000|2022-08-09 09:05:00|944.5|939.5|944.1|939.1|944.5|939.5|943.9|938.9|107
1660036200000|2022-08-09 09:10:00|944.2|939.2|944.8|939.8|945.2|940.2|943.9|938.9|93
1660036500000|2022-08-09 09:15:00|944.9|939.9|944.6|939.6|945.3|940.3|944.6|939.6|75
1660036800000|2022-08-09 09:20:00|944.8|939.8|945.3|940.3|945.4|940.4|944.7|939.7|56
1660037100000|2022-08-09 09:25:00|945|940|944.3|939.3|945.2|940.2|944.2|939.2|65
1660037400000|2022-08-09 09:30:00|944.2|939.2|943.2|938.2|944.2|939.2|943.1|938.1|56
1660037700000|2022-08-09 09:35:00|943.1|938.1|942.3|937.3|943.2|938.2|942.2|937.2|45
1660038000000|2022-08-09 09:40:00|942.2|937.2|942.1|937.1|942.4|937.4|941.8|936.8|36
1660038300000|2022-08-09 09:45:00|942.2|937.2|942|937|942.5|937.5|942|937|22
1660038600000|2022-08-09 09:50:00|941.9|936.9|942.6|937.6|942.6|937.6|941.9|936.9|25
1660038900000|2022-08-09 09:55:00|942.5|937.5|941.3|936.3|942.7|937.7|940.8|935.8|32
1660039200000|2022-08-09 10:00:00|941.6|936.6|941.6|936.6|941.9|936.9|941.3|936.3|33
1660039500000|2022-08-09 10:05:00|941.7|936.7|941.1|936.1|941.8|936.8|940|935|55
1660039800000|2022-08-09 10:10:00|940.9|935.9|941.2|936.2|941.5|936.5|940.5|935.5|21
1660040100000|2022-08-09 10:15:00|941.3|936.3|941.1|936.1|941.4|936.4|940.6|935.6|48
1660040400000|2022-08-09 10:20:00|941|936|941.4|936.4|941.6|936.6|940.7|935.7|26
1660040700000|2022-08-09 10:25:00|941.7|936.7|942.3|937.3|942.5|937.5|941.5|936.5|35
1660041000000|2022-08-09 10:30:00|942.2|937.2|940.4|935.4|942.3|937.3|940.4|935.4|53
1660041300000|2022-08-09 10:35:00|939.9|934.9|941.1|936.1|941.1|936.1|939.7|934.7|32
1660041600000|2022-08-09 10:40:00|941.2|936.2|941.9|936.9|942|937|941.2|936.2|44
1660041900000|2022-08-09 10:45:00|942|937|940.9|935.9|942|937|940.9|935.9|35
1660042200000|2022-08-09 10:50:00|940.7|935.7|940.9|935.9|941.4|936.4|940.4|935.4|25
1660042500000|2022-08-09 10:55:00|940.8|935.8|940.4|935.4|941|936|940.3|935.3|45
1660042800000|2022-08-09 11:00:00|940.2|935.2|941.5|936.5|941.5|936.5|940.2|935.2|44
1660043100000|2022-08-09 11:05:00|941.4|936.4|941.2|936.2|941.5|936.5|940.9|935.9|55
1660043400000|2022-08-09 11:10:00|941.3|936.3|940.9|935.9|941.3|936.3|940.9|935.9|55
1660043700000|2022-08-09 11:15:00|941|936|940.8|935.8|941.1|936.1|940.5|935.5|65
1660044000000|2022-08-09 11:20:00|940.7|935.7|941.5|936.5|941.5|936.5|940.4|935.4|29
1660044300000|2022-08-09 11:25:00|941.7|936.7|942.3|937.3|942.4|937.4|941.5|936.5|28
1660044600000|2022-08-09 11:30:00|942.1|937.1|942.8|937.8|942.8|937.8|941.8|936.8|55
1660044900000|2022-08-09 11:35:00|942.7|937.7|942.4|937.4|942.7|937.7|941.9|936.9|77
1660045200000|2022-08-09 11:40:00|942.6|937.6|942.2|937.2|942.6|937.6|941.8|936.8|51
1660045500000|2022-08-09 11:45:00|942.1|937.1|942.4|937.4|942.5|937.5|941.7|936.7|80
1660045800000|2022-08-09 11:50:00|942.5|937.5|942.2|937.2|942.8|937.8|942|937|42
1660046100000|2022-08-09 11:55:00|942.3|937.3|942.2|937.2|943.3|938.3|942|937|77
1660046400000|2022-08-09 12:00:00|941.9|936.9|943.2|938.2|943.4|938.4|941.7|936.7|74
1660046700000|2022-08-09 12:05:00|943.3|938.3|942.5|937.5|943.3|938.3|942.3|937.3|49
1660047000000|2022-08-09 12:10:00|942.6|937.6|942.2|937.2|943.7|938.7|941|936|54
1660047300000|2022-08-09 12:15:00|942.1|937.1|940.6|935.6|942.4|937.4|940.1|935.1|99
1660047600000|2022-08-09 12:20:00|941|936|943.5|938.5|944.9|939.9|940.8|935.8|85
1660047900000|2022-08-09 12:25:00|943.4|938.4|942.7|937.7|943.4|938.4|941.4|936.4|92
1660048200000|2022-08-09 12:30:00|943|938|943.6|938.6|944.4|939.4|942.4|937.4|129
1660048500000|2022-08-09 12:35:00|943.5|938.5|943.8|938.8|943.8|938.8|942.3|937.3|106
1660048800000|2022-08-09 12:40:00|943.5|938.5|943.5|938.5|945.1|940.1|943.3|938.3|104
1660049100000|2022-08-09 12:45:00|943.3|938.3|943.3|938.3|944.1|939.1|943.1|938.1|84
1660049400000|2022-08-09 12:50:00|943.4|938.4|943.1|938.1|943.5|938.5|942.6|937.6|103
1660049700000|2022-08-09 12:55:00|943|938|942.6|937.6|944|939|942.5|937.5|137
1660050000000|2022-08-09 13:00:00|942.7|937.7|942.9|937.9|943.2|938.2|941.6|936.6|201
1660050300000|2022-08-09 13:05:00|943.1|938.1|944.7|939.7|945.5|940.5|942.8|937.8|213
1660050600000|2022-08-09 13:10:00|945|940|946.3|941.3|946.9|941.9|944.6|939.6|186
1660050900000|2022-08-09 13:15:00|946.2|941.2|944.6|939.6|946.6|941.6|944.6|939.6|121
1660051200000|2022-08-09 13:20:00|944.7|939.7|944.7|939.7|944.9|939.9|943.9|938.9|111
1660051500000|2022-08-09 13:25:00|944.6|939.6|945.8|940.8|946.3|941.3|944.6|939.6|105
1660051800000|2022-08-09 13:30:00|945.9|940.9|948|943|948.4|943.4|945.4|940.4|253
1660052100000|2022-08-09 13:35:00|948.1|943.1|945.8|940.8|948.1|943.1|944.8|939.8|263
1660052400000|2022-08-09 13:40:00|945.9|940.9|946.7|941.7|947.3|942.3|945.8|940.8|194
1660052700000|2022-08-09 13:45:00|946.6|941.6|945.1|940.1|947.4|942.4|944.1|939.1|218
1660053000000|2022-08-09 13:50:00|945|940|942.9|937.9|945.6|940.6|942.6|937.6|222
1660053300000|2022-08-09 13:55:00|942.8|937.8|940|935|943|938|939.3|934.3|253
1660053600000|2022-08-09 14:00:00|939.9|934.9|940.4|935.4|941.4|936.4|939.6|934.6|256
1660053900000|2022-08-09 14:05:00|940.3|935.3|940.6|935.6|940.7|935.7|938.1|933.1|182
1660054200000|2022-08-09 14:10:00|940.5|935.5|940.4|935.4|942.2|937.2|939.7|934.7|195
1660054500000|2022-08-09 14:15:00|940.3|935.3|940.9|935.9|941.6|936.6|939.4|934.4|148
1660054800000|2022-08-09 14:20:00|941.1|936.1|940.7|935.7|941.4|936.4|939.5|934.5|127
1660055100000|2022-08-09 14:25:00|940.8|935.8|940.5|935.5|941.2|936.2|938.8|933.8|129
1660055400000|2022-08-09 14:30:00|940.4|935.4|938.8|933.8|940.7|935.7|938.8|933.8|149
1660055700000|2022-08-09 14:35:00|938.7|933.7|939|934|939.9|934.9|937.6|932.6|187
1660056000000|2022-08-09 14:40:00|939.2|934.2|940.1|935.1|940.6|935.6|938.2|933.2|121
1660056300000|2022-08-09 14:45:00|940|935|940.2|935.2|940.9|935.9|938.8|933.8|127
1660056600000|2022-08-09 14:50:00|940.3|935.3|939|934|941.1|936.1|938.8|933.8|142
1660056900000|2022-08-09 14:55:00|938.9|933.9|937.9|932.9|939.3|934.3|937.5|932.5|210
1660057200000|2022-08-09 15:00:00|937.8|932.8|937.3|932.3|938.4|933.4|936|931|210
1660057500000|2022-08-09 15:05:00|937.2|932.2|937.6|932.6|938|933|936.6|931.6|114
1660057800000|2022-08-09 15:10:00|937.5|932.5|939.3|934.3|939.8|934.8|936.8|931.8|162
1660058100000|2022-08-09 15:15:00|939.2|934.2|940.2|935.2|941.3|936.3|938.7|933.7|104
1660058400000|2022-08-09 15:20:00|940.6|935.6|941|936|941.5|936.5|939.9|934.9|114
1660058700000|2022-08-09 15:25:00|941.1|936.1|939.1|934.1|941.1|936.1|939.1|934.1|74
1660059000000|2022-08-09 15:30:00|939.2|934.2|937.9|932.9|939.7|934.7|937.7|932.7|117
1660059300000|2022-08-09 15:35:00|938|933|937|932|938.4|933.4|936.9|931.9|83
1660059600000|2022-08-09 15:40:00|937.1|932.1|937.9|932.9|938.2|933.2|936.9|931.9|57
1660059900000|2022-08-09 15:45:00|938|933|937.5|932.5|938.5|933.5|937.4|932.4|56
1660060200000|2022-08-09 15:50:00|937.6|932.6|938.3|933.3|938.4|933.4|936.8|931.8|62
1660060500000|2022-08-09 15:55:00|938.2|933.2|938.2|933.2|938.7|933.7|937.5|932.5|69
1660060800000|2022-08-09 16:00:00|938.1|933.1|939.2|934.2|939.4|934.4|938|933|119
1660061100000|2022-08-09 16:05:00|939.4|934.4|940|935|940.6|935.6|939.2|934.2|60
1660061400000|2022-08-09 16:10:00|940.1|935.1|939.8|934.8|940.6|935.6|939.6|934.6|71
1660061700000|2022-08-09 16:15:00|939.7|934.7|940|935|940.2|935.2|939.6|934.6|72
1660062000000|2022-08-09 16:20:00|940.1|935.1|939.8|934.8|940.4|935.4|939.6|934.6|91
1660062300000|2022-08-09 16:25:00|939.6|934.6|938.2|933.2|939.7|934.7|938.1|933.1|63
1660062600000|2022-08-09 16:30:00|938.1|933.1|938.4|933.4|939.2|934.2|938|933|83
1660062900000|2022-08-09 16:35:00|938.3|933.3|937.2|932.2|938.4|933.4|937|932|63
1660063200000|2022-08-09 16:40:00|937.1|932.1|936.9|931.9|937.5|932.5|936.5|931.5|83
1660063500000|2022-08-09 16:45:00|937|932|936.6|931.6|937.3|932.3|936.4|931.4|103
1660063800000|2022-08-09 16:50:00|936.7|931.7|937.2|932.2|937.3|932.3|936|931|86
1660064100000|2022-08-09 16:55:00|937.4|932.4|938|933|938.1|933.1|936.8|931.8|107
1660064400000|2022-08-09 17:00:00|938.1|933.1|938.5|933.5|939.5|934.5|937.6|932.6|110
1660064700000|2022-08-09 17:05:00|938.6|933.6|938.7|933.7|938.9|933.9|937.9|932.9|100
1660065000000|2022-08-09 17:10:00|938.6|933.6|939.4|934.4|939.4|934.4|938.6|933.6|54
1660065300000|2022-08-09 17:15:00|939.3|934.3|939.1|934.1|940.1|935.1|939.1|934.1|88
1660065600000|2022-08-09 17:20:00|939.2|934.2|938.7|933.7|939.2|934.2|938.2|933.2|60
1660065900000|2022-08-09 17:25:00|938.6|933.6|938.5|933.5|938.8|933.8|938.3|933.3|89
1660066200000|2022-08-09 17:30:00|938.4|933.4|938.2|933.2|938.8|933.8|938.1|933.1|66
1660066500000|2022-08-09 17:35:00|938.1|933.1|937.3|932.3|938.2|933.2|937.3|932.3|67
1660066800000|2022-08-09 17:40:00|937.4|932.4|937.1|932.1|937.6|932.6|936.4|931.4|84
1660067100000|2022-08-09 17:45:00|936.9|931.9|937|932|937.5|932.5|936.4|931.4|84
1660067400000|2022-08-09 17:50:00|937.1|932.1|937.3|932.3|937.5|932.5|936.8|931.8|74
1660067700000|2022-08-09 17:55:00|937.2|932.2|937.8|932.8|938.1|933.1|937.1|932.1|59
1660068000000|2022-08-09 18:00:00|938.2|933.2|938.2|933.2|938.6|933.6|937.8|932.8|56
1660068300000|2022-08-09 18:05:00|938.3|933.3|937.8|932.8|938.5|933.5|937.8|932.8|69
1660068600000|2022-08-09 18:10:00|937.9|932.9|937.5|932.5|938.1|933.1|937.4|932.4|82
1660068900000|2022-08-09 18:15:00|937.4|932.4|936.7|931.7|937.5|932.5|936.5|931.5|94
1660069200000|2022-08-09 18:20:00|936.6|931.6|936.4|931.4|936.8|931.8|936.2|931.2|56
1660069500000|2022-08-09 18:25:00|936.5|931.5|936.3|931.3|936.7|931.7|936.3|931.3|66
1660069800000|2022-08-09 18:30:00|936.1|931.1|936.4|931.4|936.7|931.7|936|931|65
1660070100000|2022-08-09 18:35:00|936.6|931.6|936.5|931.5|936.9|931.9|936.3|931.3|74
1660070400000|2022-08-09 18:40:00|936.4|931.4|936.5|931.5|936.9|931.9|936.2|931.2|47
1660070700000|2022-08-09 18:45:00|936.4|931.4|937|932|937|932|936.2|931.2|73
1660071000000|2022-08-09 18:50:00|936.9|931.9|937.4|932.4|937.9|932.9|936.9|931.9|60
1660071300000|2022-08-09 18:55:00|937.5|932.5|938|933|938.3|933.3|937.4|932.4|59
1660071600000|2022-08-09 19:00:00|937.9|932.9|937.9|932.9|938.2|933.2|937.7|932.7|60
1660071900000|2022-08-09 19:05:00|937.8|932.8|938|933|938.1|933.1|937.5|932.5|63
1660072200000|2022-08-09 19:10:00|938.1|933.1|938.1|933.1|938.3|933.3|937.8|932.8|51
1660072500000|2022-08-09 19:15:00|938.2|933.2|938.9|933.9|938.9|933.9|938.1|933.1|40
1660072800000|2022-08-09 19:20:00|938.8|933.8|939|934|939.3|934.3|938.7|933.7|60
1660073100000|2022-08-09 19:25:00|938.9|933.9|939.3|934.3|939.5|934.5|938.9|933.9|49
1660073400000|2022-08-09 19:30:00|939.4|934.4|939.4|934.4|939.5|934.5|939.1|934.1|46
1660073700000|2022-08-09 19:35:00|939.5|934.5|938.7|933.7|939.7|934.7|938.5|933.5|75
1660074000000|2022-08-09 19:40:00|938.8|933.8|938.4|933.4|938.8|933.8|938.2|933.2|102
1660074300000|2022-08-09 19:45:00|938.5|933.5|938.3|933.3|938.7|933.7|938.2|933.2|42
1660074600000|2022-08-09 19:50:00|938.6|933.6|938.6|933.6|938.7|933.7|938.4|933.4|40
1660074900000|2022-08-09 19:55:00|938.7|933.7|938.8|933.8|939.2|934.2|938.6|933.6|98
1660075200000|2022-08-09 20:00:00|938.9|933.9|939.2|934.2|939.5|934.5|938.9|933.9|43
1660075500000|2022-08-09 20:05:00|939.3|934.3|939.6|934.6|939.6|934.6|939.2|934.2|36
1660075800000|2022-08-09 20:10:00|939.5|934.5|939.7|934.7|939.9|934.9|939.5|934.5|39
1660076100000|2022-08-09 20:15:00|939.9|934.9|939.9|934.9|940|935|939.7|934.7|19
1660076400000|2022-08-09 20:20:00|940|935|940.3|935.3|940.3|935.3|939.8|934.8|27
1660076700000|2022-08-09 20:25:00|940.4|935.4|940.3|935.3|940.4|935.4|939.9|934.9|32
1660077000000|2022-08-09 20:30:00|940.2|935.2|940.6|935.6|940.6|935.6|939.9|934.9|38
1660077300000|2022-08-09 20:35:00|940.7|935.7|940.8|935.8|941.1|936.1|940.2|935.2|35
1660077600000|2022-08-09 20:40:00|940.6|935.6|940.4|935.4|941.3|936.3|940.4|935.4|43
1660077900000|2022-08-09 20:45:00|940.3|935.3|939.7|934.7|940.4|935.4|939|934|57
1660078200000|2022-08-09 20:50:00|939.9|934.9|939.6|934.6|940|935|939.4|934.4|51
1660078500000|2022-08-09 20:55:00|939.2|934.2|941.8|930.8|942.4|934.6|939|929.7|82
1660082400000|2022-08-09 22:00:00|941.9|932.7|939.4|934.4|941.9|934.9|939.2|932.7|55
1660082700000|2022-08-09 22:05:00|939.3|934.3|939.1|934.1|939.4|934.4|938.8|933.8|24
1660083000000|2022-08-09 22:10:00|939.2|934.2|939.5|934.5|939.5|934.5|938.9|933.9|63
1660083300000|2022-08-09 22:15:00|939.6|934.6|939.7|934.7|939.8|934.8|939.4|934.4|31
1660083600000|2022-08-09 22:20:00|939.8|934.8|939.7|934.7|939.8|934.8|939.4|934.4|15
1660083900000|2022-08-09 22:25:00|939.4|934.4|939.6|934.6|939.7|934.7|939.2|934.2|33
1660084200000|2022-08-09 22:30:00|939.8|934.8|939|934|939.8|934.8|938.8|933.8|42
1660084500000|2022-08-09 22:35:00|938.6|933.6|938.3|933.3|939|934|938|933|36
1660084800000|2022-08-09 22:40:00|938.2|933.2|938.1|933.1|938.4|933.4|938|933|15
1660085100000|2022-08-09 22:45:00|938.3|933.3|938|933|938.3|933.3|937.7|932.7|25
1660085400000|2022-08-09 22:50:00|937.9|932.9|937.6|932.6|938|933|937.5|932.5|15
1660085700000|2022-08-09 22:55:00|937.7|932.7|937|932|937.9|932.9|936.8|931.8|32
1660086000000|2022-08-09 23:00:00|936.9|931.9|937.2|932.2|937.3|932.3|936.7|931.7|46
1660086300000|2022-08-09 23:05:00|937.3|932.3|937|932|937.3|932.3|936.9|931.9|15
1660086600000|2022-08-09 23:10:00|936.9|931.9|936.9|931.9|937.3|932.3|936.9|931.9|31
1660086900000|2022-08-09 23:15:00|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|15
1660087200000|2022-08-09 23:20:00|937|932|937|932|937.3|932.3|936.8|931.8|16
1660087500000|2022-08-09 23:25:00|937.1|932.1|937.1|932.1|937.3|932.3|937|932|13
1660087800000|2022-08-09 23:30:00|936.9|931.9|937.8|932.8|937.9|932.9|936.8|931.8|34
1660088100000|2022-08-09 23:35:00|937.7|932.7|937.8|932.8|937.9|932.9|937.4|932.4|45
1660088400000|2022-08-09 23:40:00|937.7|932.7|937.2|932.2|937.9|932.9|937.2|932.2|23
1660088700000|2022-08-09 23:45:00|937.3|932.3|938.9|933.9|938.9|933.9|937.3|932.3|31
1660089000000|2022-08-09 23:50:00|938.7|933.7|939.1|934.1|939.4|934.4|938.7|933.7|41
1660089300000|2022-08-09 23:55:00|939|934|939|934|939.1|934.1|938.5|933.5|43
1660089600000|2022-08-10 00:00:00|939.1|934.1|938.6|933.6|939.3|934.3|938.4|933.4|63
1660089900000|2022-08-10 00:05:00|938.4|933.4|938.4|933.4|938.6|933.6|937.8|932.8|78
1660090200000|2022-08-10 00:10:00|938.3|933.3|938.4|933.4|938.7|933.7|938.2|933.2|70
1660090500000|2022-08-10 00:15:00|938.5|933.5|938.5|933.5|938.9|933.9|938.4|933.4|45
1660090800000|2022-08-10 00:20:00|938.4|933.4|937.1|932.1|938.4|933.4|937.1|932.1|49
1660091100000|2022-08-10 00:25:00|937|932|936.7|931.7|937.1|932.1|936.4|931.4|26
1660091400000|2022-08-10 00:30:00|936.6|931.6|937|932|937.2|932.2|936.6|931.6|58
1660091700000|2022-08-10 00:35:00|936.9|931.9|937.4|932.4|937.7|932.7|936.8|931.8|22
1660092000000|2022-08-10 00:40:00|937.5|932.5|937.6|932.6|937.8|932.8|937.3|932.3|40
1660092300000|2022-08-10 00:45:00|937.7|932.7|937.7|932.7|937.8|932.8|937.5|932.5|43
1660092600000|2022-08-10 00:50:00|937.6|932.6|938.4|933.4|938.4|933.4|937.5|932.5|51
1660092900000|2022-08-10 00:55:00|938.3|933.3|938.2|933.2|938.5|933.5|938|933|68
1660093200000|2022-08-10 01:00:00|938.3|933.3|938.8|933.8|938.8|933.8|937.6|932.6|169
1660093500000|2022-08-10 01:05:00|938.9|933.9|939|934|939.5|934.5|938.7|933.7|89
1660093800000|2022-08-10 01:10:00|939.2|934.2|938.8|933.8|939.7|934.7|938.7|933.7|65
1660094100000|2022-08-10 01:15:00|938.9|933.9|939.1|934.1|939.5|934.5|938.8|933.8|108
1660094400000|2022-08-10 01:20:00|939.2|934.2|938.9|933.9|939.3|934.3|938.5|933.5|47
1660094700000|2022-08-10 01:25:00|938.8|933.8|939|934|939.1|934.1|938.8|933.8|11
1660095000000|2022-08-10 01:30:00|939.1|934.1|939|934|939.5|934.5|938.4|933.4|83
1660095300000|2022-08-10 01:35:00|939.1|934.1|939.3|934.3|939.4|934.4|938.9|933.9|37
1660095600000|2022-08-10 01:40:00|939.2|934.2|940.3|935.3|940.3|935.3|939|934|70
1660095900000|2022-08-10 01:45:00|940.4|935.4|940.7|935.7|940.9|935.9|940.2|935.2|75
1660096200000|2022-08-10 01:50:00|940.6|935.6|939.8|934.8|940.6|935.6|939.5|934.5|63
1660096500000|2022-08-10 01:55:00|939.6|934.6|940.3|935.3|940.4|935.4|939.5|934.5|73
1660096800000|2022-08-10 02:00:00|940|935|940.6|935.6|941|936|939.9|934.9|48
1660097100000|2022-08-10 02:05:00|940.5|935.5|940|935|940.6|935.6|940|935|48
1660097400000|2022-08-10 02:10:00|940.1|935.1|939.3|934.3|940.1|935.1|939.2|934.2|49
1660097700000|2022-08-10 02:15:00|939.2|934.2|939.2|934.2|939.4|934.4|938.9|933.9|83
1660098000000|2022-08-10 02:20:00|939|934|938.9|933.9|939.3|934.3|938.8|933.8|56
1660098300000|2022-08-10 02:25:00|938.6|933.6|939.1|934.1|939.1|934.1|938.5|933.5|65
1660098600000|2022-08-10 02:30:00|938.9|933.9|938.2|933.2|939|934|938|933|55
1660098900000|2022-08-10 02:35:00|938|933|937.6|932.6|938|933|936.8|931.8|66
1660099200000|2022-08-10 02:40:00|937.5|932.5|937.3|932.3|937.9|932.9|937.1|932.1|62
1660099500000|2022-08-10 02:45:00|937.2|932.2|936.8|931.8|937.3|932.3|936.5|931.5|46
1660099800000|2022-08-10 02:50:00|936.9|931.9|936.7|931.7|937.1|932.1|936.5|931.5|64
1660100100000|2022-08-10 02:55:00|936.6|931.6|936.3|931.3|936.9|931.9|936.2|931.2|111
1660100400000|2022-08-10 03:00:00|936.2|931.2|935.8|930.8|936.6|931.6|935.7|930.7|51
1660100700000|2022-08-10 03:05:00|935.9|930.9|936.2|931.2|936.3|931.3|935.7|930.7|77
1660101000000|2022-08-10 03:10:00|936.3|931.3|935.9|930.9|936.3|931.3|935.4|930.4|49
1660101300000|2022-08-10 03:15:00|936|931|935.8|930.8|936|931|935.6|930.6|65
1660101600000|2022-08-10 03:20:00|935.9|930.9|935.2|930.2|936.4|931.4|935.2|930.2|41
1660101900000|2022-08-10 03:25:00|935.3|930.3|935|930|935.3|930.3|934.3|929.3|46
1660102200000|2022-08-10 03:30:00|934.9|929.9|934.7|929.7|935.2|930.2|934.4|929.4|48
1660102500000|2022-08-10 03:35:00|934.8|929.8|934.7|929.7|935.4|930.4|934.4|929.4|52
1660102800000|2022-08-10 03:40:00|934.4|929.4|934.4|929.4|934.7|929.7|934.2|929.2|21
1660103100000|2022-08-10 03:45:00|934.3|929.3|934|929|934.5|929.5|933.9|928.9|14
1660103400000|2022-08-10 03:50:00|933.8|928.8|933.7|928.7|934|929|933.5|928.5|23
1660103700000|2022-08-10 03:55:00|933.6|928.6|933.5|928.5|933.6|928.6|932.6|927.6|13
1660104000000|2022-08-10 04:00:00|932.8|927.8|933.8|928.8|933.8|928.8|932.6|927.6|34
1660104300000|2022-08-10 04:05:00|933.5|928.5|933.5|928.5|933.8|928.8|933.5|928.5|11
1660104600000|2022-08-10 04:10:00|933.7|928.7|933.5|928.5|933.9|928.9|933.5|928.5|34
1660104900000|2022-08-10 04:15:00|933.6|928.6|934|929|934|929|933.5|928.5|28
1660105200000|2022-08-10 04:20:00|933.9|928.9|934|929|934|929|933.5|928.5|42
1660105500000|2022-08-10 04:25:00|933.8|928.8|934|929|934|929|933.7|928.7|32
1660105800000|2022-08-10 04:30:00|933.9|928.9|933.8|928.8|934.1|929.1|933.6|928.6|38
1660106100000|2022-08-10 04:35:00|933.5|928.5|933.5|928.5|933.8|928.8|933.5|928.5|19
1660106400000|2022-08-10 04:40:00|933.8|928.8|933.8|928.8|934|929|933.5|928.5|33
1660106700000|2022-08-10 04:45:00|934|929|933.7|928.7|934|929|933.6|928.6|31
1660107000000|2022-08-10 04:50:00|933.6|928.6|933.7|928.7|934|929|933.6|928.6|24
1660107300000|2022-08-10 04:55:00|933.8|928.8|933.6|928.6|934|929|933.5|928.5|32
1660107600000|2022-08-10 05:00:00|933.7|928.7|933.7|928.7|933.8|928.8|933.3|928.3|60
1660107900000|2022-08-10 05:05:00|933.5|928.5|933.8|928.8|933.8|928.8|933.3|928.3|66
1660108200000|2022-08-10 05:10:00|933.5|928.5|933.5|928.5|933.8|928.8|932.7|927.7|71
1660108500000|2022-08-10 05:15:00|933.6|928.6|933.4|928.4|933.7|928.7|932.8|927.8|82
1660108800000|2022-08-10 05:20:00|933.5|928.5|932.9|927.9|933.5|928.5|932.1|927.1|56
1660109100000|2022-08-10 05:25:00|933|928|932.9|927.9|933.9|928.9|932.7|927.7|54
1660109400000|2022-08-10 05:30:00|932.7|927.7|932.9|927.9|934.1|929.1|932.7|927.7|95
1660109700000|2022-08-10 05:35:00|932.8|927.8|933.8|928.8|933.8|928.8|932.6|927.6|81
1660110000000|2022-08-10 05:40:00|933.7|928.7|933.8|928.8|934.2|929.2|933|928|85
1660110300000|2022-08-10 05:45:00|933.6|928.6|934|929|934.1|929.1|933.1|928.1|52
1660110600000|2022-08-10 05:50:00|933.9|928.9|933.9|928.9|934.2|929.2|933.3|928.3|56
1660110900000|2022-08-10 05:55:00|934.1|929.1|933.9|928.9|934.6|929.6|933.8|928.8|113
1660111200000|2022-08-10 06:00:00|933.8|928.8|934|929|934.3|929.3|933.6|928.6|101
1660111500000|2022-08-10 06:05:00|933.9|928.9|934|929|934.6|929.6|933.6|928.6|61
1660111800000|2022-08-10 06:10:00|934.3|929.3|934.1|929.1|934.4|929.4|933.8|928.8|38
1660112100000|2022-08-10 06:15:00|934|929|934.1|929.1|934.1|929.1|932.8|927.8|43
1660112400000|2022-08-10 06:20:00|934|929|934.1|929.1|934.4|929.4|933.9|928.9|58
1660112700000|2022-08-10 06:25:00|934|929|933.8|928.8|934.1|929.1|932.9|927.9|22
1660113000000|2022-08-10 06:30:00|933.7|928.7|934.1|929.1|934.1|929.1|932.9|927.9|44
1660113300000|2022-08-10 06:35:00|933.8|928.8|933.7|928.7|934.1|929.1|933.4|928.4|47
1660113600000|2022-08-10 06:40:00|933.8|928.8|935.3|930.3|935.4|930.4|933.8|928.8|60
1660113900000|2022-08-10 06:45:00|935.8|930.8|934.8|929.8|936.1|931.1|934.7|929.7|87
1660114200000|2022-08-10 06:50:00|934.7|929.7|934.5|929.5|935.2|930.2|934.4|929.4|106
1660114500000|2022-08-10 06:55:00|934.6|929.6|934.2|929.2|934.7|929.7|933.8|928.8|104
1660114800000|2022-08-10 07:00:00|934.3|929.3|936.1|931.1|936.7|931.7|934.3|929.3|132
1660115100000|2022-08-10 07:05:00|936.3|931.3|934.5|929.5|937|932|934.2|929.2|139
1660115400000|2022-08-10 07:10:00|934.4|929.4|933.7|928.7|934.8|929.8|933.7|928.7|70
1660115700000|2022-08-10 07:15:00|933.9|928.9|933.2|928.2|934.2|929.2|933|928|108
1660116000000|2022-08-10 07:20:00|933.3|928.3|932.6|927.6|933.7|928.7|932.5|927.5|115
1660116300000|2022-08-10 07:25:00|932.5|927.5|932.2|927.2|932.9|927.9|931.4|926.4|117
1660116600000|2022-08-10 07:30:00|932|927|932.7|927.7|933.2|928.2|932|927|83
1660116900000|2022-08-10 07:35:00|932.9|927.9|933.1|928.1|933.4|928.4|932.7|927.7|84
1660117200000|2022-08-10 07:40:00|933|928|933|928|933.4|928.4|932.6|927.6|105
1660117500000|2022-08-10 07:45:00|933.1|928.1|933.1|928.1|933.7|928.7|932.9|927.9|58
1660117800000|2022-08-10 07:50:00|933.2|928.2|932.8|927.8|933.6|928.6|932.8|927.8|62
1660118100000|2022-08-10 07:55:00|933|928|932.5|927.5|933.2|928.2|932.4|927.4|41
1660118400000|2022-08-10 08:00:00|932.7|927.7|932.3|927.3|932.8|927.8|932|927|128
1660118700000|2022-08-10 08:05:00|932.2|927.2|931.8|926.8|932.4|927.4|931.7|926.7|55
1660119000000|2022-08-10 08:10:00|931.9|926.9|931.7|926.7|932.1|927.1|931.6|926.6|95
1660119300000|2022-08-10 08:15:00|931.6|926.6|931.2|926.2|932.1|927.1|931.1|926.1|52
1660119600000|2022-08-10 08:20:00|931.3|926.3|931.7|926.7|932.4|927.4|931.2|926.2|53
1660119900000|2022-08-10 08:25:00|931.6|926.6|933.3|928.3|933.3|928.3|931.5|926.5|72
1660120200000|2022-08-10 08:30:00|933.4|928.4|935.3|930.3|935.3|930.3|933.2|928.2|78
1660120500000|2022-08-10 08:35:00|935.6|930.6|936|931|936.9|931.9|935.5|930.5|58
1660120800000|2022-08-10 08:40:00|936.1|931.1|936.6|931.6|938.1|933.1|936.1|931.1|101
1660121100000|2022-08-10 08:45:00|936.7|931.7|935.2|930.2|937.3|932.3|934.5|929.5|81
1660121400000|2022-08-10 08:50:00|935.3|930.3|936|931|937|932|935.3|930.3|47
1660121700000|2022-08-10 08:55:00|935.9|930.9|935.8|930.8|936.2|931.2|935.4|930.4|45
1660122000000|2022-08-10 09:00:00|935.7|930.7|935.3|930.3|936|931|935.2|930.2|85
1660122300000|2022-08-10 09:05:00|935.4|930.4|935.8|930.8|936|931|935.2|930.2|37
1660122600000|2022-08-10 09:10:00|935.9|930.9|936.4|931.4|936.8|931.8|935.8|930.8|57
1660122900000|2022-08-10 09:15:00|936.5|931.5|936.7|931.7|937|932|936.4|931.4|44
1660123200000|2022-08-10 09:20:00|936.5|931.5|936.9|931.9|937.3|932.3|936.5|931.5|44
1660123500000|2022-08-10 09:25:00|936.8|931.8|938|933|938.1|933.1|936.6|931.6|71
1660123800000|2022-08-10 09:30:00|937.9|932.9|937.8|932.8|938.2|933.2|937.6|932.6|34
1660124100000|2022-08-10 09:35:00|937.9|932.9|937.8|932.8|938.1|933.1|937.7|932.7|47
1660124400000|2022-08-10 09:40:00|937.7|932.7|937.8|932.8|937.8|932.8|937.3|932.3|43
1660124700000|2022-08-10 09:45:00|937.7|932.7|938.3|933.3|938.5|933.5|937.6|932.6|54
1660125000000|2022-08-10 09:50:00|938.4|933.4|938.5|933.5|938.8|933.8|938.2|933.2|46
1660125300000|2022-08-10 09:55:00|938.4|933.4|938.8|933.8|938.8|933.8|937.9|932.9|57
1660125600000|2022-08-10 10:00:00|938.7|933.7|938|933|938.8|933.8|937.7|932.7|42
1660125900000|2022-08-10 10:05:00|938.1|933.1|937.7|932.7|938.2|933.2|937.4|932.4|50
1660126200000|2022-08-10 10:10:00|937.5|932.5|938.4|933.4|938.4|933.4|937.5|932.5|67
1660126500000|2022-08-10 10:15:00|938.5|933.5|938.8|933.8|939.3|934.3|938.1|933.1|42
1660126800000|2022-08-10 10:20:00|938.9|933.9|939|934|939|934|938.4|933.4|44
1660127100000|2022-08-10 10:25:00|939.1|934.1|940.3|935.3|940.6|935.6|939.1|934.1|52
1660127400000|2022-08-10 10:30:00|940.2|935.2|939.8|934.8|940.3|935.3|939.3|934.3|58
1660127700000|2022-08-10 10:35:00|939.9|934.9|939|934|940|935|938.9|933.9|72
1660128000000|2022-08-10 10:40:00|938.8|933.8|938.2|933.2|939.3|934.3|938.2|933.2|86
1660128300000|2022-08-10 10:45:00|938.3|933.3|939.3|934.3|939.6|934.6|938.2|933.2|73
1660128600000|2022-08-10 10:50:00|939.2|934.2|940.1|935.1|940.3|935.3|939.2|934.2|43
1660128900000|2022-08-10 10:55:00|940.2|935.2|940.3|935.3|940.9|935.9|940.2|935.2|37
1660129200000|2022-08-10 11:00:00|940.2|935.2|938.4|933.4|940.2|935.2|938.3|933.3|80
1660129500000|2022-08-10 11:05:00|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|62
1660129800000|2022-08-10 11:10:00|939|934|937.9|932.9|939.2|934.2|937.8|932.8|99
1660130100000|2022-08-10 11:15:00|937.8|932.8|935.9|930.9|937.9|932.9|935.7|930.7|52
1660130400000|2022-08-10 11:20:00|935.8|930.8|936.6|931.6|937.1|932.1|935.5|930.5|73
1660130700000|2022-08-10 11:25:00|936.8|931.8|936.8|931.8|937.5|932.5|936.6|931.6|59
1660131000000|2022-08-10 11:30:00|936.9|931.9|936.7|931.7|937.2|932.2|935.2|930.2|92
1660131300000|2022-08-10 11:35:00|936.6|931.6|935.9|930.9|936.6|931.6|935.5|930.5|76
1660131600000|2022-08-10 11:40:00|935.7|930.7|936|931|936.6|931.6|935.7|930.7|81
1660131900000|2022-08-10 11:45:00|936.1|931.1|936.7|931.7|936.7|931.7|935.7|930.7|88
1660132200000|2022-08-10 11:50:00|936.6|931.6|936.9|931.9|937.1|932.1|936.1|931.1|75
1660132500000|2022-08-10 11:55:00|937|932|936.9|931.9|937|932|936.4|931.4|84
1660132800000|2022-08-10 12:00:00|937.1|932.1|937.8|932.8|938.7|933.7|936.9|931.9|68
1660133100000|2022-08-10 12:05:00|937.9|932.9|937.6|932.6|938.8|933.8|937.6|932.6|84
1660133400000|2022-08-10 12:10:00|937.7|932.7|938.1|933.1|938.6|933.6|937.6|932.6|86
1660133700000|2022-08-10 12:15:00|938|933|936.1|931.1|938.2|933.2|935.9|930.9|92
1660134000000|2022-08-10 12:20:00|936.7|931.7|939.5|934.5|940.2|935.2|936.4|931.4|114
1660134300000|2022-08-10 12:25:00|939.4|934.4|941.5|930.5|942.7|935.7|938.8|930.5|110
1660134600000|2022-08-10 12:30:00|941.4|930.4|944.7|939.7|949.3|944.3|941.4|930.4|671
1660134900000|2022-08-10 12:35:00|944.5|939.5|947.2|942.2|947.4|942.4|944|939|377
1660135200000|2022-08-10 12:40:00|947.3|942.3|947.4|942.4|948|943|945.7|940.7|277
1660135500000|2022-08-10 12:45:00|947.2|942.2|946.5|941.5|948.2|943.2|946.1|941.1|170
1660135800000|2022-08-10 12:50:00|946.6|941.6|945.3|940.3|946.9|941.9|944.8|939.8|291
1660136100000|2022-08-10 12:55:00|945.2|940.2|944|939|946|941|942.8|937.8|326
1660136400000|2022-08-10 13:00:00|944.1|939.1|942.1|937.1|945.9|940.9|941.5|936.5|440
1660136700000|2022-08-10 13:05:00|942.4|937.4|944.1|939.1|944.6|939.6|941.8|936.8|291
1660137000000|2022-08-10 13:10:00|944|939|943.4|938.4|944.5|939.5|942.6|937.6|272
1660137300000|2022-08-10 13:15:00|943.5|938.5|944|939|944.7|939.7|942.8|937.8|280
1660137600000|2022-08-10 13:20:00|944.1|939.1|941.9|936.9|944.8|939.8|941.4|936.4|220
1660137900000|2022-08-10 13:25:00|941.7|936.7|942|937|942.6|937.6|941.5|936.5|169
1660138200000|2022-08-10 13:30:00|941.9|936.9|939.9|934.9|943|938|938.9|933.9|392
1660138500000|2022-08-10 13:35:00|939.8|934.8|938.9|933.9|940.7|935.7|938.4|933.4|437
1660138800000|2022-08-10 13:40:00|939|934|941|936|941.2|936.2|938.6|933.6|346
1660139100000|2022-08-10 13:45:00|941.2|936.2|943.4|938.4|944.1|939.1|941.2|936.2|284
1660139400000|2022-08-10 13:50:00|943.5|938.5|941.8|936.8|943.5|938.5|941.5|936.5|247
1660139700000|2022-08-10 13:55:00|941.9|936.9|944|939|944.2|939.2|941.9|936.9|200
1660140000000|2022-08-10 14:00:00|944.1|939.1|944.5|939.5|946.1|941.1|943.4|938.4|314
1660140300000|2022-08-10 14:05:00|944.8|939.8|944.9|939.9|945.6|940.6|944.2|939.2|192
1660140600000|2022-08-10 14:10:00|944.8|939.8|943.8|938.8|946.2|941.2|943.8|938.8|214
1660140900000|2022-08-10 14:15:00|944|939|944.4|939.4|945.1|940.1|943.6|938.6|165
1660141200000|2022-08-10 14:20:00|944.3|939.3|944.1|939.1|944.8|939.8|942.5|937.5|223
1660141500000|2022-08-10 14:25:00|944.2|939.2|945|940|945.6|940.6|944|939|179
1660141800000|2022-08-10 14:30:00|944.9|939.9|947|942|947.3|942.3|944.7|939.7|248
1660142100000|2022-08-10 14:35:00|946.9|941.9|946.8|941.8|947.9|942.9|946.1|941.1|189
1660142400000|2022-08-10 14:40:00|946.9|941.9|946.1|941.1|947.1|942.1|945.7|940.7|144
1660142700000|2022-08-10 14:45:00|946|941|945.6|940.6|946.9|941.9|945.1|940.1|168
1660143000000|2022-08-10 14:50:00|945.7|940.7|946.8|941.8|947.4|942.4|945.2|940.2|192
1660143300000|2022-08-10 14:55:00|946.7|941.7|948.3|943.3|948.3|943.3|946.7|941.7|194
1660143600000|2022-08-10 15:00:00|948.2|943.2|949.6|944.6|949.8|944.8|947.7|942.7|164
1660143900000|2022-08-10 15:05:00|949.7|944.7|950.8|945.8|951.2|946.2|949.5|944.5|127
1660144200000|2022-08-10 15:10:00|950.9|945.9|949.1|944.1|951.2|946.2|948.6|943.6|173
1660144500000|2022-08-10 15:15:00|949.2|944.2|947.7|942.7|949.8|944.8|947|942|138
1660144800000|2022-08-10 15:20:00|947.6|942.6|949.2|944.2|950|945|947.5|942.5|126
1660145100000|2022-08-10 15:25:00|949.3|944.3|949|944|949.3|944.3|947.7|942.7|106
1660145400000|2022-08-10 15:30:00|948.9|943.9|948|943|949.5|944.5|947.7|942.7|119
1660145700000|2022-08-10 15:35:00|947.9|942.9|948.4|943.4|948.7|943.7|947|942|129
1660146000000|2022-08-10 15:40:00|948.3|943.3|950.1|945.1|950.2|945.2|948.3|943.3|115
1660146300000|2022-08-10 15:45:00|950.2|945.2|951.4|946.4|951.4|946.4|950.1|945.1|153
1660146600000|2022-08-10 15:50:00|951.5|946.5|951.4|946.4|951.9|946.9|951.1|946.1|152
1660146900000|2022-08-10 15:55:00|951.5|946.5|950.5|945.5|951.7|946.7|949.9|944.9|73
1660147200000|2022-08-10 16:00:00|950.4|945.4|950.9|945.9|951.3|946.3|950.3|945.3|108
1660147500000|2022-08-10 16:05:00|950.8|945.8|952.1|947.1|952.1|947.1|950.8|945.8|74
1660147800000|2022-08-10 16:10:00|952.7|947.7|951.8|946.8|952.7|947.7|951.2|946.2|77
1660148100000|2022-08-10 16:15:00|951.9|946.9|949.9|944.9|952.5|947.5|949.8|944.8|106
1660148400000|2022-08-10 16:20:00|949.6|944.6|948|943|949.6|944.6|947.8|942.8|78
1660148700000|2022-08-10 16:25:00|948.3|943.3|948.4|943.4|948.4|943.4|947.3|942.3|47
1660149000000|2022-08-10 16:30:00|948.5|943.5|950|945|950.1|945.1|948.5|943.5|60
1660149300000|2022-08-10 16:35:00|950.1|945.1|951.5|946.5|951.7|946.7|950.1|945.1|100
1660149600000|2022-08-10 16:40:00|951.4|946.4|952.2|947.2|952.3|947.3|951.2|946.2|90
1660149900000|2022-08-10 16:45:00|952.3|947.3|952.5|947.5|952.8|947.8|952.1|947.1|82
1660150200000|2022-08-10 16:50:00|952.6|947.6|952.9|947.9|952.9|947.9|952.1|947.1|88
1660150500000|2022-08-10 16:55:00|952.8|947.8|951.9|946.9|954|949|951.7|946.7|145
1660150800000|2022-08-10 17:00:00|951.7|946.7|951.3|946.3|951.8|946.8|950.4|945.4|137
1660151100000|2022-08-10 17:05:00|951.2|946.2|951.9|946.9|952.3|947.3|950.6|945.6|99
1660151400000|2022-08-10 17:10:00|951.8|946.8|952|947|952.6|947.6|951.6|946.6|82
1660151700000|2022-08-10 17:15:00|951.8|946.8|952.2|947.2|952.4|947.4|951.5|946.5|53
1660152000000|2022-08-10 17:20:00|952.1|947.1|951.7|946.7|952.2|947.2|951.5|946.5|92
1660152300000|2022-08-10 17:25:00|951.8|946.8|950.7|945.7|951.8|946.8|950.7|945.7|83
1660152600000|2022-08-10 17:30:00|950.6|945.6|950.7|945.7|951.1|946.1|950.5|945.5|101
1660152900000|2022-08-10 17:35:00|950.5|945.5|950.8|945.8|950.9|945.9|950.1|945.1|87
1660153200000|2022-08-10 17:40:00|950.6|945.6|950.5|945.5|950.7|945.7|950.3|945.3|53
1660153500000|2022-08-10 17:45:00|950.6|945.6|950.3|945.3|950.8|945.8|950.1|945.1|78
1660153800000|2022-08-10 17:50:00|950.2|945.2|949.9|944.9|950.7|945.7|949.8|944.8|79
1660154100000|2022-08-10 17:55:00|949.8|944.8|948.8|943.8|949.9|944.9|948.7|943.7|115
1660154400000|2022-08-10 18:00:00|948.9|943.9|948.6|943.6|949.1|944.1|948.3|943.3|96
1660154700000|2022-08-10 18:05:00|948.7|943.7|948.8|943.8|949|944|948.4|943.4|110
1660155000000|2022-08-10 18:10:00|948.7|943.7|949|944|949.5|944.5|948.7|943.7|130
1660155300000|2022-08-10 18:15:00|949.1|944.1|948.2|943.2|949.4|944.4|948.1|943.1|111
1660155600000|2022-08-10 18:20:00|948.1|943.1|947.5|942.5|948.8|943.8|947.2|942.2|85
1660155900000|2022-08-10 18:25:00|947.4|942.4|946.7|941.7|948|943|946.6|941.6|152
1660156200000|2022-08-10 18:30:00|946.8|941.8|947.5|942.5|947.8|942.8|946.3|941.3|157
1660156500000|2022-08-10 18:35:00|947.6|942.6|948.4|943.4|948.9|943.9|947.5|942.5|124
1660156800000|2022-08-10 18:40:00|948.5|943.5|948.3|943.3|949.1|944.1|948.3|943.3|88
1660157100000|2022-08-10 18:45:00|948.4|943.4|947.1|942.1|948.5|943.5|947|942|52
1660157400000|2022-08-10 18:50:00|947.2|942.2|947.1|942.1|947.8|942.8|947|942|87
1660157700000|2022-08-10 18:55:00|947|942|946.9|941.9|947.4|942.4|946.7|941.7|72
1660158000000|2022-08-10 19:00:00|946.8|941.8|946.6|941.6|947|942|946.4|941.4|99
1660158300000|2022-08-10 19:05:00|946.7|941.7|946.7|941.7|946.9|941.9|945.8|940.8|83
1660158600000|2022-08-10 19:10:00|946.8|941.8|946.1|941.1|946.8|941.8|945.6|940.6|69
1660158900000|2022-08-10 19:15:00|946.2|941.2|946.4|941.4|946.5|941.5|945.9|940.9|62
1660159200000|2022-08-10 19:20:00|946.3|941.3|946.5|941.5|946.8|941.8|946.3|941.3|37
1660159500000|2022-08-10 19:25:00|946.6|941.6|946.3|941.3|946.8|941.8|946.3|941.3|64
1660159800000|2022-08-10 19:30:00|946.5|941.5|946.4|941.4|946.8|941.8|946.3|941.3|70
1660160100000|2022-08-10 19:35:00|946.3|941.3|946.2|941.2|946.8|941.8|946.2|941.2|64
1660160400000|2022-08-10 19:40:00|946.1|941.1|946.6|941.6|946.8|941.8|945.9|940.9|112
1660160700000|2022-08-10 19:45:00|946.5|941.5|946.2|941.2|946.7|941.7|946.2|941.2|47
1660161000000|2022-08-10 19:50:00|946.3|941.3|946.7|941.7|946.8|941.8|946.1|941.1|62
1660161300000|2022-08-10 19:55:00|946.8|941.8|946.5|941.5|946.8|941.8|946.1|941.1|101
1660161600000|2022-08-10 20:00:00|946.4|941.4|947.1|942.1|947.3|942.3|946.1|941.1|153
1660161900000|2022-08-10 20:05:00|947|942|947.3|942.3|947.5|942.5|947|942|72
1660162200000|2022-08-10 20:10:00|947.4|942.4|947.4|942.4|947.7|942.7|947.4|942.4|49
1660162500000|2022-08-10 20:15:00|947.2|942.2|947.4|942.4|947.7|942.7|947.2|942.2|9
1660162800000|2022-08-10 20:20:00|947.6|942.6|947.4|942.4|947.7|942.7|947.4|942.4|8
1660163100000|2022-08-10 20:25:00|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|18
1660163400000|2022-08-10 20:30:00|947.7|942.7|947.9|942.9|948|943|947.7|942.7|23
1660163700000|2022-08-10 20:35:00|948|943|947.6|942.6|948.1|943.1|947.4|942.4|31
1660164000000|2022-08-10 20:40:00|947.5|942.5|947.6|942.6|948|943|947.5|942.5|30
1660164300000|2022-08-10 20:45:00|947.5|942.5|948|943|948.2|943.2|947.4|942.4|28
1660164600000|2022-08-10 20:50:00|947.9|942.9|948|943|948.6|943.6|947.9|942.9|43
1660164900000|2022-08-10 20:55:00|947.9|942.9|951.3|940.3|951.3|943.9|947.4|939.9|80
1660168800000|2022-08-10 22:00:00|950.1|941.5|948.6|943.6|950.4|944.1|948|941.4|120
1660169100000|2022-08-10 22:05:00|948.5|943.5|948.5|943.5|948.8|943.8|948|943|51
1660169400000|2022-08-10 22:10:00|948.4|943.4|948.3|943.3|948.9|943.9|947.8|942.8|37
1660169700000|2022-08-10 22:15:00|948.1|943.1|948.6|943.6|949.1|944.1|948.1|943.1|30
1660170000000|2022-08-10 22:20:00|948.7|943.7|948.7|943.7|949.5|944.5|948.6|943.6|38
1660170300000|2022-08-10 22:25:00|948.8|943.8|948.5|943.5|949.3|944.3|948.5|943.5|34
1660170600000|2022-08-10 22:30:00|948.8|943.8|948.5|943.5|949|944|948.2|943.2|27
1660170900000|2022-08-10 22:35:00|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|39
1660171200000|2022-08-10 22:40:00|948.5|943.5|948.5|943.5|949.2|944.2|948.5|943.5|35
1660171500000|2022-08-10 22:45:00|948.8|943.8|948.6|943.6|949.1|944.1|948.4|943.4|24
1660171800000|2022-08-10 22:50:00|948.7|943.7|948.7|943.7|949.3|944.3|948.6|943.6|41
1660172100000|2022-08-10 22:55:00|948.6|943.6|949.2|944.2|949.5|944.5|948.6|943.6|36
1660172400000|2022-08-10 23:00:00|949.1|944.1|949.3|944.3|950|945|948.3|943.3|48
1660172700000|2022-08-10 23:05:00|949.1|944.1|949.7|944.7|949.7|944.7|949.1|944.1|22
1660173000000|2022-08-10 23:10:00|950|945|950.2|945.2|950.6|945.6|949.5|944.5|37
1660173300000|2022-08-10 23:15:00|950|945|949.9|944.9|950.9|945.9|949.4|944.4|53
1660173600000|2022-08-10 23:20:00|949.8|944.8|949.8|944.8|950.4|945.4|949.6|944.6|18
1660173900000|2022-08-10 23:25:00|949.5|944.5|949.5|944.5|950.3|945.3|949.2|944.2|42
1660174200000|2022-08-10 23:30:00|949.8|944.8|949.3|944.3|950.2|945.2|948.8|943.8|67
1660174500000|2022-08-10 23:35:00|949.4|944.4|949.3|944.3|949.8|944.8|949|944|49
1660174800000|2022-08-10 23:40:00|949.1|944.1|949.6|944.6|950.1|945.1|948.9|943.9|51
1660175100000|2022-08-10 23:45:00|949.3|944.3|949.8|944.8|950.3|945.3|949.3|944.3|53
1660175400000|2022-08-10 23:50:00|950.2|945.2|950.4|945.4|950.7|945.7|949.9|944.9|47
1660175700000|2022-08-10 23:55:00|950.7|945.7|950.4|945.4|951|946|950|945|75
1660176000000|2022-08-11 00:00:00|950.1|945.1|950.8|945.8|951.1|946.1|949.9|944.9|79
1660176300000|2022-08-11 00:05:00|950.9|945.9|950.3|945.3|950.9|945.9|950.2|945.2|72
1660176600000|2022-08-11 00:10:00|950.1|945.1|949.3|944.3|950.4|945.4|949.3|944.3|29
1660176900000|2022-08-11 00:15:00|949.2|944.2|948.9|943.9|949.4|944.4|948.8|943.8|42
1660177200000|2022-08-11 00:20:00|949|944|948.7|943.7|949|944|948.4|943.4|18
1660177500000|2022-08-11 00:25:00|948.5|943.5|948.6|943.6|948.7|943.7|948.1|943.1|41
1660177800000|2022-08-11 00:30:00|948.5|943.5|948.2|943.2|948.6|943.6|948.1|943.1|39
1660178100000|2022-08-11 00:35:00|948.1|943.1|948.3|943.3|948.4|943.4|947.6|942.6|67
1660178400000|2022-08-11 00:40:00|948.2|943.2|948.7|943.7|948.7|943.7|948.1|943.1|18
1660178700000|2022-08-11 00:45:00|948.8|943.8|949.3|944.3|949.4|944.4|948.8|943.8|22
1660179000000|2022-08-11 00:50:00|949.2|944.2|949.1|944.1|949.3|944.3|948.9|943.9|49
1660179300000|2022-08-11 00:55:00|949.5|944.5|949.1|944.1|949.5|944.5|949|944|49
1660179600000|2022-08-11 01:00:00|949.2|944.2|948.2|943.2|949.2|944.2|948|943|120
1660179900000|2022-08-11 01:05:00|948.1|943.1|948.4|943.4|948.4|943.4|947.8|942.8|78
1660180200000|2022-08-11 01:10:00|948.5|943.5|948.5|943.5|949.2|944.2|948.4|943.4|79
1660180500000|2022-08-11 01:15:00|948.6|943.6|948.2|943.2|949.1|944.1|948.2|943.2|53
1660180800000|2022-08-11 01:20:00|948.3|943.3|949.2|944.2|949.2|944.2|947.9|942.9|62
1660181100000|2022-08-11 01:25:00|949.1|944.1|949|944|949.3|944.3|948.8|943.8|45
1660181400000|2022-08-11 01:30:00|948.9|943.9|948.4|943.4|949|944|947.9|942.9|101
1660181700000|2022-08-11 01:35:00|948.3|943.3|946.9|941.9|949.2|944.2|946.6|941.6|88
1660182000000|2022-08-11 01:40:00|946.8|941.8|947.4|942.4|948|943|946.8|941.8|30
1660182300000|2022-08-11 01:45:00|947.6|942.6|947.7|942.7|948.1|943.1|947.6|942.6|70
1660182600000|2022-08-11 01:50:00|947.8|942.8|948.3|943.3|948.5|943.5|947.3|942.3|74
1660182900000|2022-08-11 01:55:00|948.2|943.2|948.3|943.3|948.5|943.5|948|943|103
1660183200000|2022-08-11 02:00:00|948.2|943.2|946.8|941.8|948.4|943.4|946.7|941.7|55
1660183500000|2022-08-11 02:05:00|946.7|941.7|947.5|942.5|947.5|942.5|946.2|941.2|108
1660183800000|2022-08-11 02:10:00|947.4|942.4|948|943|948.1|943.1|947.4|942.4|42
1660184100000|2022-08-11 02:15:00|948.1|943.1|947.7|942.7|948.5|943.5|947.7|942.7|63
1660184400000|2022-08-11 02:20:00|947.6|942.6|949.3|944.3|949.4|944.4|947.4|942.4|31
1660184700000|2022-08-11 02:25:00|949.4|944.4|948.7|943.7|949.4|944.4|948.4|943.4|42
1660185000000|2022-08-11 02:30:00|948.8|943.8|948.7|943.7|948.9|943.9|947.9|942.9|60
1660185300000|2022-08-11 02:35:00|948.6|943.6|948.2|943.2|948.7|943.7|948|943|49
1660185600000|2022-08-11 02:40:00|948.3|943.3|947.1|942.1|948.3|943.3|947|942|68
1660185900000|2022-08-11 02:45:00|947.2|942.2|947.1|942.1|947.4|942.4|946.7|941.7|68
1660186200000|2022-08-11 02:50:00|947|942|947.8|942.8|947.9|942.9|947|942|31
1660186500000|2022-08-11 02:55:00|947.9|942.9|947.5|942.5|947.9|942.9|947.2|942.2|68
1660186800000|2022-08-11 03:00:00|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|16
1660187100000|2022-08-11 03:05:00|948.3|943.3|948.5|943.5|948.8|943.8|948.3|943.3|33
1660187400000|2022-08-11 03:10:00|948.6|943.6|948.5|943.5|948.6|943.6|948.2|943.2|66
1660187700000|2022-08-11 03:15:00|948.6|943.6|948.7|943.7|948.7|943.7|948.3|943.3|71
1660188000000|2022-08-11 03:20:00|948.6|943.6|948.9|943.9|949|944|948.6|943.6|44
1660188300000|2022-08-11 03:25:00|949|944|949.1|944.1|949.1|944.1|948.9|943.9|34
1660188600000|2022-08-11 03:30:00|949|944|949|944|949.4|944.4|948.5|943.5|73
1660188900000|2022-08-11 03:35:00|949.2|944.2|949.2|944.2|949.3|944.3|948.9|943.9|55
1660189200000|2022-08-11 03:40:00|949.1|944.1|949.3|944.3|949.3|944.3|949|944|25
1660189500000|2022-08-11 03:45:00|949.2|944.2|949.6|944.6|949.8|944.8|949.2|944.2|29
1660189800000|2022-08-11 03:50:00|949.5|944.5|949.3|944.3|949.6|944.6|949.1|944.1|75
1660190100000|2022-08-11 03:55:00|949.4|944.4|949|944|949.5|944.5|948.7|943.7|50
1660190400000|2022-08-11 04:00:00|948.9|943.9|949.5|944.5|949.5|944.5|948.7|943.7|47
1660190700000|2022-08-11 04:05:00|949.4|944.4|949.4|944.4|949.7|944.7|949.4|944.4|48
1660191000000|2022-08-11 04:10:00|949.6|944.6|949.5|944.5|949.6|944.6|949.3|944.3|36
1660191300000|2022-08-11 04:15:00|949.4|944.4|949.2|944.2|949.6|944.6|949.1|944.1|25
1660191600000|2022-08-11 04:20:00|949.1|944.1|949.1|944.1|949.4|944.4|949|944|23
1660191900000|2022-08-11 04:25:00|949.2|944.2|949.4|944.4|949.4|944.4|949|944|40
1660192200000|2022-08-11 04:30:00|949.3|944.3|948.7|943.7|949.4|944.4|948.7|943.7|45
1660192500000|2022-08-11 04:35:00|948.8|943.8|948.6|943.6|949|944|948.6|943.6|16
1660192800000|2022-08-11 04:40:00|948.5|943.5|948.5|943.5|948.6|943.6|948.1|943.1|47
1660193100000|2022-08-11 04:45:00|948.4|943.4|948.6|943.6|948.7|943.7|948.1|943.1|41
1660193400000|2022-08-11 04:50:00|948.5|943.5|948.9|943.9|948.9|943.9|948.1|943.1|18
1660193700000|2022-08-11 04:55:00|948.8|943.8|948.1|943.1|948.9|943.9|948.1|943.1|23
1660194000000|2022-08-11 05:00:00|948|943|947.9|942.9|948.2|943.2|947.4|942.4|100
1660194300000|2022-08-11 05:05:00|947.8|942.8|948|943|948.5|943.5|947.7|942.7|68
1660194600000|2022-08-11 05:10:00|948.1|943.1|947.5|942.5|948.1|943.1|947.5|942.5|57
1660194900000|2022-08-11 05:15:00|947.4|942.4|947.4|942.4|947.6|942.6|946.8|941.8|98
1660195200000|2022-08-11 05:20:00|947.2|942.2|947.8|942.8|947.8|942.8|947.1|942.1|26
1660195500000|2022-08-11 05:25:00|947.7|942.7|948.1|943.1|948.1|943.1|947.2|942.2|75
1660195800000|2022-08-11 05:30:00|948.3|943.3|948.8|943.8|949|944|948.1|943.1|82
1660196100000|2022-08-11 05:35:00|948.7|943.7|949|944|949|944|948.5|943.5|58
1660196400000|2022-08-11 05:40:00|949.3|944.3|949.2|944.2|949.5|944.5|949|944|53
1660196700000|2022-08-11 05:45:00|949.3|944.3|949.2|944.2|949.4|944.4|949|944|36
1660197000000|2022-08-11 05:50:00|949|944|949.4|944.4|949.9|944.9|949|944|94
1660197300000|2022-08-11 05:55:00|949.5|944.5|949.6|944.6|949.6|944.6|949.3|944.3|77
1660197600000|2022-08-11 06:00:00|949.7|944.7|949.5|944.5|949.8|944.8|949.3|944.3|58
1660197900000|2022-08-11 06:05:00|949.7|944.7|949.7|944.7|949.9|944.9|949.5|944.5|26
1660198200000|2022-08-11 06:10:00|949.6|944.6|949.7|944.7|949.8|944.8|949.4|944.4|32
1660198500000|2022-08-11 06:15:00|949.6|944.6|951.6|946.6|951.7|946.7|949.4|944.4|52
1660198800000|2022-08-11 06:20:00|951.7|946.7|953|948|953.1|948.1|951.6|946.6|82
1660199100000|2022-08-11 06:25:00|953.1|948.1|954.1|949.1|954.5|949.5|952.9|947.9|119
1660199400000|2022-08-11 06:30:00|954|949|952.5|947.5|955|950|952.4|947.4|134
1660199700000|2022-08-11 06:35:00|952.6|947.6|953.2|948.2|953.2|948.2|952|947|128
1660200000000|2022-08-11 06:40:00|953|948|954.2|949.2|954.2|949.2|952.9|947.9|120
1660200300000|2022-08-11 06:45:00|954.1|949.1|953.7|948.7|954.4|949.4|953.2|948.2|80
1660200600000|2022-08-11 06:50:00|953.5|948.5|954|949|954.5|949.5|953.4|948.4|109
1660200900000|2022-08-11 06:55:00|953.9|948.9|953.9|948.9|954.7|949.7|953.2|948.2|94
1660201200000|2022-08-11 07:00:00|953.7|948.7|952.7|947.7|954.8|949.8|952.7|947.7|96
1660201500000|2022-08-11 07:05:00|952.4|947.4|954.2|949.2|954.2|949.2|952.4|947.4|79
1660201800000|2022-08-11 07:10:00|954.3|949.3|954.7|949.7|955|950|954.2|949.2|67
1660202100000|2022-08-11 07:15:00|954.6|949.6|958.7|953.7|958.8|953.8|954.4|949.4|100
1660202400000|2022-08-11 07:20:00|958.6|953.6|958.2|953.2|959.9|954.9|958.1|953.1|86
1660202700000|2022-08-11 07:25:00|958.4|953.4|959.6|954.6|960.2|955.2|958.3|953.3|63
1660203000000|2022-08-11 07:30:00|959.7|954.7|961.3|956.3|961.3|956.3|958.8|953.8|39
1660203300000|2022-08-11 07:35:00|961.7|956.7|960.3|955.3|962|957|960.1|955.1|85
1660203600000|2022-08-11 07:40:00|960.2|955.2|960.5|955.5|960.6|955.6|959.9|954.9|69
1660203900000|2022-08-11 07:45:00|960.4|955.4|960.2|955.2|961.6|956.6|960|955|92
1660204200000|2022-08-11 07:50:00|960|955|960.1|955.1|960.5|955.5|959.4|954.4|94
1660204500000|2022-08-11 07:55:00|960|955|961.7|956.7|961.7|956.7|959.9|954.9|87
1660204800000|2022-08-11 08:00:00|961.8|956.8|959|954|961.8|956.8|958.5|953.5|195
1660205100000|2022-08-11 08:05:00|958.9|953.9|958.6|953.6|959.4|954.4|958|953|85
1660205400000|2022-08-11 08:10:00|958.5|953.5|960|955|960|955|958.5|953.5|45
1660205700000|2022-08-11 08:15:00|960.1|955.1|961.2|956.2|961.5|956.5|959.8|954.8|47
1660206000000|2022-08-11 08:20:00|961|956|961.7|956.7|962.1|957.1|961|956|71
1660206300000|2022-08-11 08:25:00|961.6|956.6|959.3|954.3|961.6|956.6|959.1|954.1|79
1660206600000|2022-08-11 08:30:00|959.2|954.2|960.3|955.3|960.3|955.3|958.3|953.3|99
1660206900000|2022-08-11 08:35:00|960.4|955.4|962.3|957.3|962.3|957.3|960.3|955.3|51
1660207200000|2022-08-11 08:40:00|962.4|957.4|962.3|957.3|962.6|957.6|961.4|956.4|70
1660207500000|2022-08-11 08:45:00|962.4|957.4|957.9|952.9|962.6|957.6|957.9|952.9|87
1660207800000|2022-08-11 08:50:00|958|953|959|954|959.1|954.1|957.8|952.8|74
1660208100000|2022-08-11 08:55:00|959.4|954.4|960.5|955.5|960.7|955.7|959.1|954.1|84
1660208400000|2022-08-11 09:00:00|960.4|955.4|960|955|961.5|956.5|959.9|954.9|127
1660208700000|2022-08-11 09:05:00|959.9|954.9|959.4|954.4|960.3|955.3|959.4|954.4|72
1660209000000|2022-08-11 09:10:00|959.3|954.3|959|954|959.5|954.5|958.8|953.8|59
1660209300000|2022-08-11 09:15:00|959.1|954.1|958.7|953.7|959.2|954.2|958.3|953.3|37
1660209600000|2022-08-11 09:20:00|958.6|953.6|959.4|954.4|959.9|954.9|958.6|953.6|71
1660209900000|2022-08-11 09:25:00|959.3|954.3|960.4|955.4|960.4|955.4|959|954|79
1660210200000|2022-08-11 09:30:00|960.6|955.6|961.5|956.5|961.8|956.8|960.3|955.3|81
1660210500000|2022-08-11 09:35:00|961.4|956.4|962.1|957.1|962.2|957.2|961.3|956.3|71
1660210800000|2022-08-11 09:40:00|962|957|962.6|957.6|962.6|957.6|961|956|69
1660211100000|2022-08-11 09:45:00|962.4|957.4|962.5|957.5|963.1|958.1|962.2|957.2|96
1660211400000|2022-08-11 09:50:00|962.4|957.4|962.9|957.9|962.9|957.9|962.1|957.1|56
1660211700000|2022-08-11 09:55:00|962.8|957.8|965.5|960.5|965.9|960.9|962.4|957.4|78
1660212000000|2022-08-11 10:00:00|965.3|960.3|963.7|958.7|965.5|960.5|963.4|958.4|54
1660212300000|2022-08-11 10:05:00|963.8|958.8|964|959|964.3|959.3|963.6|958.6|28
1660212600000|2022-08-11 10:10:00|964.6|959.6|966.1|961.1|966.6|961.6|964.6|959.6|64
1660212900000|2022-08-11 10:15:00|966.2|961.2|966.7|961.7|966.9|961.9|966.1|961.1|47
1660213200000|2022-08-11 10:20:00|966.9|961.9|965.3|960.3|967|962|965.1|960.1|60
1660213500000|2022-08-11 10:25:00|965.2|960.2|964.8|959.8|965.6|960.6|964.5|959.5|77
1660213800000|2022-08-11 10:30:00|964.9|959.9|964.3|959.3|965.6|960.6|964.3|959.3|65
1660214100000|2022-08-11 10:35:00|964|959|963.3|958.3|964.3|959.3|963.1|958.1|74
1660214400000|2022-08-11 10:40:00|963.5|958.5|962.6|957.6|964.3|959.3|962.5|957.5|68
1660214700000|2022-08-11 10:45:00|962.8|957.8|962.7|957.7|963|958|962.3|957.3|53
1660215000000|2022-08-11 10:50:00|962.6|957.6|961.6|956.6|962.7|957.7|960.8|955.8|50
1660215300000|2022-08-11 10:55:00|961.5|956.5|962.2|957.2|962.4|957.4|961.4|956.4|66
1660215600000|2022-08-11 11:00:00|962|957|963.2|958.2|963.2|958.2|961.6|956.6|65
1660215900000|2022-08-11 11:05:00|963.1|958.1|963.1|958.1|963.6|958.6|962.2|957.2|43
1660216200000|2022-08-11 11:10:00|963.2|958.2|962.4|957.4|963.4|958.4|962|957|57
1660216500000|2022-08-11 11:15:00|962.5|957.5|963.2|958.2|963.4|958.4|962.5|957.5|70
1660216800000|2022-08-11 11:20:00|963.1|958.1|961.4|956.4|963.2|958.2|961.4|956.4|99
1660217100000|2022-08-11 11:25:00|961.5|956.5|963|958|963.2|958.2|961.5|956.5|75
1660217400000|2022-08-11 11:30:00|963.1|958.1|963.6|958.6|963.9|958.9|962.8|957.8|80
1660217700000|2022-08-11 11:35:00|963.5|958.5|963.8|958.8|964.2|959.2|963.3|958.3|125
1660218000000|2022-08-11 11:40:00|963.9|958.9|962.9|957.9|964|959|962.9|957.9|105
1660218300000|2022-08-11 11:45:00|963.1|958.1|963.2|958.2|964.1|959.1|962.9|957.9|124
1660218600000|2022-08-11 11:50:00|963.3|958.3|964|959|964.3|959.3|963.2|958.2|87
1660218900000|2022-08-11 11:55:00|963.9|958.9|964.4|959.4|964.4|959.4|963.4|958.4|76
1660219200000|2022-08-11 12:00:00|964.6|959.6|966.7|961.7|966.7|961.7|964|959|105
1660219500000|2022-08-11 12:05:00|966.6|961.6|965.2|960.2|967.5|962.5|965.1|960.1|114
1660219800000|2022-08-11 12:10:00|965.1|960.1|966.6|961.6|966.8|961.8|965.1|960.1|115
1660220100000|2022-08-11 12:15:00|966.8|961.8|964.9|959.9|967.1|962.1|964.5|959.5|150
1660220400000|2022-08-11 12:20:00|965|960|964.3|959.3|966.4|961.4|964|959|132
1660220700000|2022-08-11 12:25:00|964.2|959.2|964.2|959.2|965.7|960.7|963.5|958.5|102
1660221000000|2022-08-11 12:30:00|964.9|959.9|962.9|957.9|968.4|962.8|962.8|954.8|402
1660221300000|2022-08-11 12:35:00|962.8|957.8|964.7|959.7|965.9|960.9|961.4|956.4|224
1660221600000|2022-08-11 12:40:00|964.8|959.8|967.9|962.9|968.4|963.4|964.8|959.8|128
1660221900000|2022-08-11 12:45:00|968|963|970.5|965.5|970.9|965.9|967.9|962.9|169
1660222200000|2022-08-11 12:50:00|970.4|965.4|970.3|965.3|970.9|965.9|969.6|964.6|99
1660222500000|2022-08-11 12:55:00|970.4|965.4|970.3|965.3|971|966|970.1|965.1|125
1660222800000|2022-08-11 13:00:00|970.2|965.2|968.4|963.4|970.7|965.7|965.5|960.5|237
1660223100000|2022-08-11 13:05:00|968.5|963.5|971.1|966.1|971.4|966.4|966.9|961.9|127
1660223400000|2022-08-11 13:10:00|971.2|966.2|972.4|967.4|973.2|968.2|971|966|128
1660223700000|2022-08-11 13:15:00|972.5|967.5|972|967|972.7|967.7|970.8|965.8|225
1660224000000|2022-08-11 13:20:00|971.8|966.8|970.3|965.3|971.9|966.9|970.3|965.3|107
1660224300000|2022-08-11 13:25:00|970.4|965.4|969.4|964.4|970.7|965.7|968.9|963.9|134
1660224600000|2022-08-11 13:30:00|969|964|967.7|962.7|969.5|964.5|967.3|962.3|252
1660224900000|2022-08-11 13:35:00|967.8|962.8|969.5|964.5|970.1|965.1|967.6|962.6|253
1660225200000|2022-08-11 13:40:00|969.6|964.6|971|966|972|967|969.5|964.5|303
1660225500000|2022-08-11 13:45:00|970.9|965.9|972.5|967.5|972.9|967.9|970.8|965.8|230
1660225800000|2022-08-11 13:50:00|972.7|967.7|977.4|972.4|977.4|972.4|972.4|967.4|164
1660226100000|2022-08-11 13:55:00|977.5|972.5|977.4|972.4|978.4|973.4|976.1|971.1|192
1660226400000|2022-08-11 14:00:00|977.6|972.6|978.7|973.7|979.2|974.2|976|971|198
1660226700000|2022-08-11 14:05:00|978.4|973.4|974.2|969.2|978.9|973.9|973.9|968.9|205
1660227000000|2022-08-11 14:10:00|974.3|969.3|973.6|968.6|974.5|969.5|973|968|124
1660227300000|2022-08-11 14:15:00|973.5|968.5|974.2|969.2|974.4|969.4|971.6|966.6|139
1660227600000|2022-08-11 14:20:00|973.9|968.9|970.5|965.5|974.2|969.2|970.5|965.5|113
1660227900000|2022-08-11 14:25:00|970.7|965.7|969.2|964.2|970.7|965.7|969|964|152
1660228200000|2022-08-11 14:30:00|969.1|964.1|969.1|964.1|969.8|964.8|968.3|963.3|125
1660228500000|2022-08-11 14:35:00|968.5|963.5|964.9|959.9|969.3|964.3|964.9|959.9|171
1660228800000|2022-08-11 14:40:00|964.5|959.5|963.7|958.7|966|961|961.5|956.5|253
1660229100000|2022-08-11 14:45:00|963.8|958.8|964.7|959.7|966.8|961.8|961.7|956.7|199
1660229400000|2022-08-11 14:50:00|964.4|959.4|964|959|965.7|960.7|963.8|958.8|147
1660229700000|2022-08-11 14:55:00|964.2|959.2|964|959|965.6|960.6|963.8|958.8|132
1660230000000|2022-08-11 15:00:00|964.3|959.3|964.8|959.8|966|961|964.1|959.1|122
1660230300000|2022-08-11 15:05:00|964.9|959.9|961.8|956.8|965.9|960.9|960.6|955.6|184
1660230600000|2022-08-11 15:10:00|962|957|963|958|963.7|958.7|960.8|955.8|185
1660230900000|2022-08-11 15:15:00|962.8|957.8|961.9|956.9|964.8|959.8|961.8|956.8|210
1660231200000|2022-08-11 15:20:00|962|957|965.8|960.8|965.8|960.8|961.7|956.7|164
1660231500000|2022-08-11 15:25:00|965.9|960.9|967.3|962.3|967.3|962.3|964.7|959.7|170
1660231800000|2022-08-11 15:30:00|967.1|962.1|966.7|961.7|967.7|962.7|965.6|960.6|129
1660232100000|2022-08-11 15:35:00|966.8|961.8|967.9|962.9|968.2|963.2|966|961|104
1660232400000|2022-08-11 15:40:00|967.8|962.8|969.2|964.2|969.5|964.5|967.5|962.5|109
1660232700000|2022-08-11 15:45:00|969.3|964.3|969.5|964.5|969.7|964.7|968.3|963.3|122
1660233000000|2022-08-11 15:50:00|969.4|964.4|970.2|965.2|970.7|965.7|968.4|963.4|134
1660233300000|2022-08-11 15:55:00|970|965|969.3|964.3|970.6|965.6|969.1|964.1|146
1660233600000|2022-08-11 16:00:00|969.6|964.6|971.8|966.8|971.9|966.9|969.6|964.6|140
1660233900000|2022-08-11 16:05:00|972|967|970.9|965.9|972|967|969.8|964.8|138
1660234200000|2022-08-11 16:10:00|971|966|973|968|973.4|968.4|970.8|965.8|135
1660234500000|2022-08-11 16:15:00|973.5|968.5|972|967|973.6|968.6|971.2|966.2|121
1660234800000|2022-08-11 16:20:00|972.2|967.2|972.2|967.2|973.2|968.2|971.9|966.9|154
1660235100000|2022-08-11 16:25:00|972.3|967.3|971.9|966.9|972.4|967.4|971.4|966.4|128
1660235400000|2022-08-11 16:30:00|972|967|971.1|966.1|972.1|967.1|970.2|965.2|102
1660235700000|2022-08-11 16:35:00|971.2|966.2|972.6|967.6|972.8|967.8|970.8|965.8|105
1660236000000|2022-08-11 16:40:00|971.9|966.9|971.5|966.5|972.1|967.1|970.9|965.9|96
1660236300000|2022-08-11 16:45:00|971.4|966.4|969.1|964.1|971.6|966.6|969|964|170
1660236600000|2022-08-11 16:50:00|969.3|964.3|967.4|962.4|970.6|965.6|967.3|962.3|79
1660236900000|2022-08-11 16:55:00|967.5|962.5|964.4|959.4|967.6|962.6|964|959|123
1660237200000|2022-08-11 17:00:00|964|959|963.8|958.8|964.7|959.7|962.7|957.7|203
1660237500000|2022-08-11 17:05:00|964|959|963.6|958.6|964|959|961.7|956.7|188
1660237800000|2022-08-11 17:10:00|963.5|958.5|963.1|958.1|964.7|959.7|963|958|111
1660238100000|2022-08-11 17:15:00|963.2|958.2|963.7|958.7|964.3|959.3|962.9|957.9|65
1660238400000|2022-08-11 17:20:00|963.8|958.8|963|958|964.7|959.7|962.8|957.8|86
1660238700000|2022-08-11 17:25:00|962.9|957.9|962.7|957.7|963.2|958.2|962|957|104
1660239000000|2022-08-11 17:30:00|962.5|957.5|963.2|958.2|964.3|959.3|962.5|957.5|92
1660239300000|2022-08-11 17:35:00|963.3|958.3|963.8|958.8|964.1|959.1|963.2|958.2|94
1660239600000|2022-08-11 17:40:00|963.7|958.7|963.6|958.6|964.2|959.2|963.1|958.1|59
1660239900000|2022-08-11 17:45:00|963.5|958.5|962.7|957.7|963.7|958.7|962.6|957.6|71
1660240200000|2022-08-11 17:50:00|962.6|957.6|964.4|959.4|964.4|959.4|961.8|956.8|83
1660240500000|2022-08-11 17:55:00|964.5|959.5|963.3|958.3|964.5|959.5|962.7|957.7|77
1660240800000|2022-08-11 18:00:00|963.2|958.2|962.2|957.2|963.4|958.4|961.4|956.4|69
1660241100000|2022-08-11 18:05:00|962.1|957.1|962.5|957.5|962.5|957.5|961.8|956.8|106
1660241400000|2022-08-11 18:10:00|962.6|957.6|961.3|956.3|963.1|958.1|961.2|956.2|73
1660241700000|2022-08-11 18:15:00|961.2|956.2|961.1|956.1|961.8|956.8|960.7|955.7|67
1660242000000|2022-08-11 18:20:00|961|956|961.2|956.2|961.3|956.3|960.6|955.6|115
1660242300000|2022-08-11 18:25:00|961.3|956.3|961.1|956.1|961.5|956.5|960.9|955.9|89
1660242600000|2022-08-11 18:30:00|961|956|962.9|957.9|962.9|957.9|960.8|955.8|95
1660242900000|2022-08-11 18:35:00|962.8|957.8|963.5|958.5|963.7|958.7|962.6|957.6|72
1660243200000|2022-08-11 18:40:00|963.4|958.4|962.8|957.8|963.6|958.6|962.4|957.4|97
1660243500000|2022-08-11 18:45:00|962.9|957.9|963|958|963|958|962.2|957.2|79
1660243800000|2022-08-11 18:50:00|962.9|957.9|962.5|957.5|963|958|962.3|957.3|84
1660244100000|2022-08-11 18:55:00|962.6|957.6|962.5|957.5|963|958|962.2|957.2|104
1660244400000|2022-08-11 19:00:00|962.4|957.4|962.3|957.3|962.8|957.8|961.9|956.9|92
1660244700000|2022-08-11 19:05:00|962.2|957.2|961.9|956.9|962.3|957.3|961.5|956.5|84
1660245000000|2022-08-11 19:10:00|962|957|961.7|956.7|962.2|957.2|961.4|956.4|101
1660245300000|2022-08-11 19:15:00|961.6|956.6|962.5|957.5|962.8|957.8|961.5|956.5|101
1660245600000|2022-08-11 19:20:00|962.4|957.4|963|958|963.3|958.3|962.3|957.3|54
1660245900000|2022-08-11 19:25:00|962.8|957.8|963.4|958.4|963.5|958.5|962.7|957.7|36
1660246200000|2022-08-11 19:30:00|963.2|958.2|963.2|958.2|963.7|958.7|962.9|957.9|74
1660246500000|2022-08-11 19:35:00|963.1|958.1|962.6|957.6|963.1|958.1|962.3|957.3|49
1660246800000|2022-08-11 19:40:00|962.5|957.5|962.5|957.5|962.9|957.9|962.3|957.3|56
1660247100000|2022-08-11 19:45:00|962.6|957.6|961.9|956.9|962.6|957.6|961.4|956.4|93
1660247400000|2022-08-11 19:50:00|961.7|956.7|961.3|956.3|961.9|956.9|961.1|956.1|100
1660247700000|2022-08-11 19:55:00|961.2|956.2|961.4|956.4|961.9|956.9|960.6|955.6|157
1660248000000|2022-08-11 20:00:00|961.3|956.3|961.1|956.1|961.7|956.7|960.9|955.9|69
1660248300000|2022-08-11 20:05:00|961|956|962|957|962.1|957.1|961|956|29
1660248600000|2022-08-11 20:10:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|26
1660248900000|2022-08-11 20:15:00|962|957|962.1|957.1|962.2|957.2|961.8|956.8|38
1660249200000|2022-08-11 20:20:00|962|957|962.2|957.2|962.3|957.3|962|957|29
1660249500000|2022-08-11 20:25:00|962.3|957.3|962.5|957.5|962.6|957.6|962|957|37
1660249800000|2022-08-11 20:30:00|962.4|957.4|962.7|957.7|962.8|957.8|962.4|957.4|22
1660250100000|2022-08-11 20:35:00|962.6|957.6|962.8|957.8|962.8|957.8|962.5|957.5|30
1660250400000|2022-08-11 20:40:00|962.7|957.7|962.5|957.5|962.8|957.8|962.4|957.4|22
1660250700000|2022-08-11 20:45:00|962.4|957.4|962.8|957.8|963|958|962.3|957.3|41
1660251000000|2022-08-11 20:50:00|963|958|963|958|963.1|958.1|962.5|957.5|33
1660251300000|2022-08-11 20:55:00|963.1|958.1|967|956|967|958.3|962.9|954.2|64
1660255200000|2022-08-11 22:00:00|964.4|954.6|962.9|957.9|965|957.9|962.7|954.6|62
1660255500000|2022-08-11 22:05:00|963|958|962.7|957.7|963.5|958.5|962.2|957.2|38
1660255800000|2022-08-11 22:10:00|962.3|957.3|963.7|958.7|963.7|958.7|962.3|957.3|43
1660256100000|2022-08-11 22:15:00|963.6|958.6|963.2|958.2|963.7|958.7|962.7|957.7|37
1660256400000|2022-08-11 22:20:00|963.4|958.4|963.2|958.2|963.6|958.6|963.2|958.2|32
1660256700000|2022-08-11 22:25:00|963.3|958.3|962.3|957.3|963.4|958.4|961.4|956.4|38
1660257000000|2022-08-11 22:30:00|962.2|957.2|962.4|957.4|962.5|957.5|961.9|956.9|26
1660257300000|2022-08-11 22:35:00|961.8|956.8|961.4|956.4|962.1|957.1|961.4|956.4|26
1660257600000|2022-08-11 22:40:00|961.3|956.3|961.6|956.6|961.8|956.8|960.9|955.9|25
1660257900000|2022-08-11 22:45:00|961.5|956.5|961.8|956.8|961.8|956.8|960.9|955.9|48
1660258200000|2022-08-11 22:50:00|962|957|962|957|962.4|957.4|961.2|956.2|65
1660258500000|2022-08-11 22:55:00|962.1|957.1|962.3|957.3|962.4|957.4|962|957|42
1660258800000|2022-08-11 23:00:00|961.7|956.7|961.9|956.9|962.4|957.4|961.3|956.3|23
1660259100000|2022-08-11 23:05:00|961.7|956.7|961.6|956.6|962.1|957.1|961|956|29
1660259400000|2022-08-11 23:10:00|961.5|956.5|961.2|956.2|961.6|956.6|960.9|955.9|39
1660259700000|2022-08-11 23:15:00|961.3|956.3|961.3|956.3|961.5|956.5|960.7|955.7|33
1660260000000|2022-08-11 23:20:00|961.4|956.4|962.2|957.2|962.2|957.2|960.8|955.8|51
1660260300000|2022-08-11 23:25:00|962.3|957.3|962.3|957.3|962.6|957.6|961.4|956.4|38
1660260600000|2022-08-11 23:30:00|961.7|956.7|962.4|957.4|962.4|957.4|960.9|955.9|51
1660260900000|2022-08-11 23:35:00|962.7|957.7|962.8|957.8|962.9|957.9|962.4|957.4|25
1660261200000|2022-08-11 23:40:00|962.7|957.7|961.5|956.5|963|958|961.3|956.3|54
1660261500000|2022-08-11 23:45:00|961|956|959.4|954.4|961|956|959.2|954.2|102
1660261800000|2022-08-11 23:50:00|959.3|954.3|960.4|955.4|960.5|955.5|959.1|954.1|69
1660262100000|2022-08-11 23:55:00|960.5|955.5|959.8|954.8|961.4|956.4|959.8|954.8|78
1660262400000|2022-08-12 00:00:00|960|955|958.8|953.8|960.6|955.6|958.3|953.3|129
1660262700000|2022-08-12 00:05:00|958.7|953.7|958.6|953.6|959.3|954.3|958.2|953.2|53
1660263000000|2022-08-12 00:10:00|958.5|953.5|958.7|953.7|959.2|954.2|958.5|953.5|74
1660263300000|2022-08-12 00:15:00|958.9|953.9|959.2|954.2|959.5|954.5|958.3|953.3|74
1660263600000|2022-08-12 00:20:00|959.1|954.1|959.2|954.2|959.5|954.5|958.8|953.8|41
1660263900000|2022-08-12 00:25:00|959.1|954.1|958.8|953.8|959.3|954.3|958.5|953.5|69
1660264200000|2022-08-12 00:30:00|958.9|953.9|958.1|953.1|959|954|957.9|952.9|46
1660264500000|2022-08-12 00:35:00|958|953|958|953|958.5|953.5|957.6|952.6|44
1660264800000|2022-08-12 00:40:00|958.1|953.1|958.1|953.1|958.3|953.3|957.9|952.9|52
1660265100000|2022-08-12 00:45:00|958|953|958|953|958.4|953.4|957.8|952.8|94
1660265400000|2022-08-12 00:50:00|958.1|953.1|959|954|959.2|954.2|958.1|953.1|80
1660265700000|2022-08-12 00:55:00|959.1|954.1|959.1|954.1|959.3|954.3|958.8|953.8|32
1660266000000|2022-08-12 01:00:00|959.2|954.2|958.8|953.8|959.2|954.2|958.1|953.1|46
1660266300000|2022-08-12 01:05:00|958.7|953.7|958.2|953.2|958.8|953.8|958.2|953.2|12
1660266600000|2022-08-12 01:10:00|958.3|953.3|958.6|953.6|958.7|953.7|958.2|953.2|14
1660266900000|2022-08-12 01:15:00|958.3|953.3|958.4|953.4|959.2|954.2|958.3|953.3|16
1660267200000|2022-08-12 01:20:00|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1660267500000|2022-08-12 01:25:00|958.3|953.3|959.3|954.3|959.6|954.6|958.2|953.2|25
1660267800000|2022-08-12 01:30:00|959.2|954.2|958.9|953.9|959.3|954.3|958.8|953.8|34
1660268100000|2022-08-12 01:35:00|958.8|953.8|959.8|954.8|959.8|954.8|958.8|953.8|42
1660268400000|2022-08-12 01:40:00|959.9|954.9|959|954|959.9|954.9|959|954|26
1660268700000|2022-08-12 01:45:00|958.8|953.8|958.5|953.5|959|954|958.5|953.5|31
1660269000000|2022-08-12 01:50:00|958.4|953.4|957.9|952.9|958.4|953.4|957.8|952.8|17
1660269300000|2022-08-12 01:55:00|957.8|952.8|958.7|953.7|958.7|953.7|957.3|952.3|29
1660269600000|2022-08-12 02:00:00|958.5|953.5|959.5|954.5|959.5|954.5|958.4|953.4|12
1660269900000|2022-08-12 02:05:00|959.4|954.4|960|955|960.4|955.4|959.3|954.3|13
1660270200000|2022-08-12 02:10:00|959.9|954.9|959.6|954.6|960|955|959.5|954.5|19
1660270500000|2022-08-12 02:15:00|959.8|954.8|959.5|954.5|959.9|954.9|959.2|954.2|11
1660270800000|2022-08-12 02:20:00|959.6|954.6|958.8|953.8|959.6|954.6|958.8|953.8|11
1660271100000|2022-08-12 02:25:00|958.9|953.9|957.9|952.9|958.9|953.9|957.8|952.8|26
1660271400000|2022-08-12 02:30:00|958|953|958.8|953.8|959.2|954.2|957.9|952.9|27
1660271700000|2022-08-12 02:35:00|958.9|953.9|959.1|954.1|959.3|954.3|958.9|953.9|13
1660272000000|2022-08-12 02:40:00|959|954|959.1|954.1|959.3|954.3|958.8|953.8|29
1660272300000|2022-08-12 02:45:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|13
1660272600000|2022-08-12 02:50:00|960|955|961.2|956.2|961.2|956.2|959.9|954.9|29
1660272900000|2022-08-12 02:55:00|961.1|956.1|961|956|961.1|956.1|960.9|955.9|8
1660273200000|2022-08-12 03:00:00|960.9|955.9|960.7|955.7|961.1|956.1|960.7|955.7|7
1660273500000|2022-08-12 03:05:00|960.5|955.5|959.4|954.4|960.5|955.5|959.4|954.4|15
1660273800000|2022-08-12 03:10:00|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|6
1660274100000|2022-08-12 03:15:00|959.9|954.9|960.8|955.8|960.9|955.9|959.9|954.9|9
1660274400000|2022-08-12 03:20:00|961|956|960.6|955.6|961.1|956.1|960.6|955.6|13
1660274700000|2022-08-12 03:25:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1660275000000|2022-08-12 03:30:00|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|4
1660275300000|2022-08-12 03:35:00|961|956|961.1|956.1|961.2|956.2|960.7|955.7|10
1660275600000|2022-08-12 03:40:00|961.2|956.2|961.3|956.3|961.7|956.7|961.2|956.2|11
1660275900000|2022-08-12 03:45:00|961.4|956.4|961.8|956.8|961.8|956.8|961.3|956.3|12
1660276200000|2022-08-12 03:50:00|961.9|956.9|961.8|956.8|962.1|957.1|961.7|956.7|9
1660276500000|2022-08-12 03:55:00|961.9|956.9|962|957|962|957|961.8|956.8|8
1660276800000|2022-08-12 04:00:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|7
1660277100000|2022-08-12 04:05:00|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|9
1660277400000|2022-08-12 04:10:00|962.1|957.1|959.9|954.9|962.1|957.1|959.8|954.8|32
1660277700000|2022-08-12 04:15:00|960|955|960.7|955.7|960.7|955.7|960|955|10
1660278000000|2022-08-12 04:20:00|960.8|955.8|960.7|955.7|960.8|955.8|960.5|955.5|5
1660278300000|2022-08-12 04:25:00|960.8|955.8|961.7|956.7|961.7|956.7|960.8|955.8|10
1660278600000|2022-08-12 04:30:00|961.3|956.3|961.6|956.6|961.6|956.6|961.2|956.2|12
1660278900000|2022-08-12 04:35:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1660279200000|2022-08-12 04:40:00|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|7
1660279500000|2022-08-12 04:45:00|961.4|956.4|961.1|956.1|961.6|956.6|961.1|956.1|11
1660279800000|2022-08-12 04:50:00|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|8
1660280100000|2022-08-12 04:55:00|961.2|956.2|961.4|956.4|961.7|956.7|961.2|956.2|14
1660280400000|2022-08-12 05:00:00|961.3|956.3|961.9|956.9|962.3|957.3|961.3|956.3|21
1660280700000|2022-08-12 05:05:00|961.7|956.7|961.5|956.5|961.8|956.8|961.3|956.3|17
1660281000000|2022-08-12 05:10:00|961.4|956.4|961.2|956.2|961.7|956.7|960.9|955.9|15
1660281300000|2022-08-12 05:15:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1660281600000|2022-08-12 05:20:00|961.7|956.7|962.3|957.3|962.3|957.3|961.6|956.6|9
1660281900000|2022-08-12 05:25:00|962.4|957.4|962|957|963|958|962|957|16
1660282200000|2022-08-12 05:30:00|962.2|957.2|963.1|958.1|963.2|958.2|962|957|15
1660282500000|2022-08-12 05:35:00|963.3|958.3|962.6|957.6|963.4|958.4|962.2|957.2|38
1660282800000|2022-08-12 05:40:00|962.3|957.3|962.1|957.1|962.3|957.3|961.8|956.8|17
1660283100000|2022-08-12 05:45:00|962.2|957.2|962.2|957.2|962.4|957.4|961.6|956.6|27
1660283400000|2022-08-12 05:50:00|962.3|957.3|961.6|956.6|962.3|957.3|961.5|956.5|13
1660283700000|2022-08-12 05:55:00|961.7|956.7|961.3|956.3|961.9|956.9|961.2|956.2|20
1660284000000|2022-08-12 06:00:00|961.4|956.4|962.3|957.3|962.6|957.6|961.4|956.4|51
1660284300000|2022-08-12 06:05:00|962.6|957.6|962.2|957.2|962.9|957.9|962|957|46
1660284600000|2022-08-12 06:10:00|962.1|957.1|962.2|957.2|962.8|957.8|962|957|42
1660284900000|2022-08-12 06:15:00|962.3|957.3|962.3|957.3|962.3|957.3|961.6|956.6|26
1660285200000|2022-08-12 06:20:00|962.4|957.4|962.3|957.3|962.8|957.8|962.3|957.3|31
1660285500000|2022-08-12 06:25:00|962.2|957.2|961.6|956.6|962.3|957.3|961.6|956.6|12
1660285800000|2022-08-12 06:30:00|961.7|956.7|961.6|956.6|962.4|957.4|961.6|956.6|37
1660286100000|2022-08-12 06:35:00|961.7|956.7|961.8|956.8|962.4|957.4|961.7|956.7|49
1660286400000|2022-08-12 06:40:00|961.9|956.9|963.2|958.2|963.3|958.3|961.8|956.8|22
1660286700000|2022-08-12 06:45:00|963.4|958.4|962.8|957.8|963.4|958.4|962.5|957.5|25
1660287000000|2022-08-12 06:50:00|962.7|957.7|962.9|957.9|963|958|962.4|957.4|14
1660287300000|2022-08-12 06:55:00|963.2|958.2|963.3|958.3|963.5|958.5|962.7|957.7|53
1660287600000|2022-08-12 07:00:00|963.2|958.2|964.4|959.4|964.5|959.5|962.6|957.6|95
1660287900000|2022-08-12 07:05:00|964.5|959.5|964|959|964.7|959.7|963.6|958.6|83
1660288200000|2022-08-12 07:10:00|964.1|959.1|965.1|960.1|965.3|960.3|963.9|958.9|79
1660288500000|2022-08-12 07:15:00|965|960|965|960|965.3|960.3|964.4|959.4|67
1660288800000|2022-08-12 07:20:00|965.1|960.1|964.2|959.2|965.7|960.7|964.2|959.2|60
1660289100000|2022-08-12 07:25:00|964|959|964.4|959.4|964.4|959.4|963.2|958.2|89
1660289400000|2022-08-12 07:30:00|964.3|959.3|962.8|957.8|964.3|959.3|962|957|98
1660289700000|2022-08-12 07:35:00|962.7|957.7|962.7|957.7|963.1|958.1|961.7|956.7|118
1660290000000|2022-08-12 07:40:00|962.8|957.8|961.9|956.9|962.8|957.8|961.2|956.2|88
1660290300000|2022-08-12 07:45:00|962|957|962.1|957.1|963.4|958.4|962|957|49
1660290600000|2022-08-12 07:50:00|962|957|962.9|957.9|963.3|958.3|961.8|956.8|60
1660290900000|2022-08-12 07:55:00|962.8|957.8|963|958|963.2|958.2|962.4|957.4|55
1660291200000|2022-08-12 08:00:00|963.1|958.1|963.2|958.2|963.4|958.4|962.6|957.6|83
1660291500000|2022-08-12 08:05:00|962.8|957.8|962.5|957.5|963.1|958.1|962.3|957.3|46
1660291800000|2022-08-12 08:10:00|962.6|957.6|964.6|959.6|964.6|959.6|962.3|957.3|55
1660292100000|2022-08-12 08:15:00|964.5|959.5|965.3|960.3|965.7|960.7|964.5|959.5|63
1660292400000|2022-08-12 08:20:00|965.1|960.1|965.4|960.4|965.8|960.8|965.1|960.1|47
1660292700000|2022-08-12 08:25:00|965.3|960.3|964.1|959.1|965.6|960.6|963.8|958.8|56
1660293000000|2022-08-12 08:30:00|964|959|963.2|958.2|964.4|959.4|962.9|957.9|84
1660293300000|2022-08-12 08:35:00|963.3|958.3|962.8|957.8|963.7|958.7|962.5|957.5|55
1660293600000|2022-08-12 08:40:00|962.7|957.7|962|957|963|958|961.9|956.9|52
1660293900000|2022-08-12 08:45:00|962.2|957.2|960.7|955.7|962.2|957.2|960|955|93
1660294200000|2022-08-12 08:50:00|960.6|955.6|960.4|955.4|960.9|955.9|960.1|955.1|78
1660294500000|2022-08-12 08:55:00|960.5|955.5|959.9|954.9|960.6|955.6|959.8|954.8|58
1660294800000|2022-08-12 09:00:00|959.7|954.7|958.9|953.9|959.9|954.9|958.8|953.8|80
1660295100000|2022-08-12 09:05:00|959|954|958.8|953.8|959.2|954.2|958.4|953.4|45
1660295400000|2022-08-12 09:10:00|958.7|953.7|957.8|952.8|958.8|953.8|957.3|952.3|73
1660295700000|2022-08-12 09:15:00|957.7|952.7|957.9|952.9|958.3|953.3|957.4|952.4|49
1660296000000|2022-08-12 09:20:00|958|953|959.3|954.3|959.4|954.4|957.9|952.9|66
1660296300000|2022-08-12 09:25:00|959.4|954.4|959.9|954.9|960|955|959.2|954.2|52
1660296600000|2022-08-12 09:30:00|960|955|959.6|954.6|960.1|955.1|959.5|954.5|65
1660296900000|2022-08-12 09:35:00|959.5|954.5|959.6|954.6|959.6|954.6|958.9|953.9|70
1660297200000|2022-08-12 09:40:00|959.5|954.5|959.5|954.5|960.1|955.1|959.3|954.3|34
1660297500000|2022-08-12 09:45:00|959.7|954.7|959.8|954.8|959.9|954.9|959.4|954.4|34
1660297800000|2022-08-12 09:50:00|959.6|954.6|959.5|954.5|959.7|954.7|959|954|50
1660298100000|2022-08-12 09:55:00|959.3|954.3|957.3|952.3|959.4|954.4|957.2|952.2|51
1660298400000|2022-08-12 10:00:00|957.5|952.5|956.8|951.8|957.6|952.6|956.6|951.6|56
1660298700000|2022-08-12 10:05:00|956.7|951.7|956.7|951.7|956.9|951.9|956.4|951.4|45
1660299000000|2022-08-12 10:10:00|956.6|951.6|956.6|951.6|956.7|951.7|956.4|951.4|35
1660299300000|2022-08-12 10:15:00|956.5|951.5|956.8|951.8|956.8|951.8|956.4|951.4|44
1660299600000|2022-08-12 10:20:00|956.7|951.7|957.1|952.1|957.2|952.2|956.5|951.5|54
1660299900000|2022-08-12 10:25:00|957.3|952.3|957.6|952.6|957.8|952.8|957|952|40
1660300200000|2022-08-12 10:30:00|957.7|952.7|956.6|951.6|957.7|952.7|956.6|951.6|44
1660300500000|2022-08-12 10:35:00|956.7|951.7|956.1|951.1|956.7|951.7|956.1|951.1|57
1660300800000|2022-08-12 10:40:00|956.2|951.2|956.1|951.1|956.5|951.5|955.9|950.9|41
1660301100000|2022-08-12 10:45:00|955.9|950.9|954.7|949.7|956.1|951.1|954.7|949.7|82
1660301400000|2022-08-12 10:50:00|954.5|949.5|954.3|949.3|954.8|949.8|954.1|949.1|61
1660301700000|2022-08-12 10:55:00|954|949|954.7|949.7|954.8|949.8|953.1|948.1|69
1660302000000|2022-08-12 11:00:00|954.8|949.8|953.8|948.8|954.8|949.8|953.5|948.5|75
1660302300000|2022-08-12 11:05:00|953.6|948.6|954.5|949.5|955.2|950.2|953.2|948.2|75
1660302600000|2022-08-12 11:10:00|954.6|949.6|957.3|952.3|957.4|952.4|953.5|948.5|97
1660302900000|2022-08-12 11:15:00|957.4|952.4|955.3|950.3|957.6|952.6|955.2|950.2|72
1660303200000|2022-08-12 11:20:00|955.4|950.4|954.8|949.8|955.4|950.4|953.6|948.6|102
1660303500000|2022-08-12 11:25:00|954.7|949.7|954.1|949.1|954.8|949.8|953.8|948.8|81
1660303800000|2022-08-12 11:30:00|954|949|953.5|948.5|954.2|949.2|953.2|948.2|99
1660304100000|2022-08-12 11:35:00|953.4|948.4|952.6|947.6|953.9|948.9|952.2|947.2|98
1660304400000|2022-08-12 11:40:00|952.5|947.5|952|947|952.6|947.6|951.5|946.5|83
1660304700000|2022-08-12 11:45:00|951.9|946.9|952.4|947.4|952.6|947.6|951.4|946.4|85
1660305000000|2022-08-12 11:50:00|952.5|947.5|954.2|949.2|954.3|949.3|952.1|947.1|84
1660305300000|2022-08-12 11:55:00|954.3|949.3|952.9|947.9|954.7|949.7|952.9|947.9|95
1660305600000|2022-08-12 12:00:00|952.8|947.8|951|946|953.2|948.2|950.8|945.8|141
1660305900000|2022-08-12 12:05:00|950.1|945.1|953|948|954.1|949.1|949.9|944.9|186
1660306200000|2022-08-12 12:10:00|952.7|947.7|954.3|949.3|954.5|949.5|952|947|123
1660306500000|2022-08-12 12:15:00|954|949|955.4|950.4|955.6|950.6|951.9|946.9|151
1660306800000|2022-08-12 12:20:00|955.5|950.5|957.7|952.7|959.2|954.2|955|950|231
1660307100000|2022-08-12 12:25:00|957.5|952.5|958.2|953.2|958.5|953.5|956.7|951.7|116
1660307400000|2022-08-12 12:30:00|958.4|953.4|957.3|952.3|958.9|953.9|956.6|951.6|172
1660307700000|2022-08-12 12:35:00|957.1|952.1|957.9|952.9|957.9|952.9|955.6|950.6|131
1660308000000|2022-08-12 12:40:00|957.7|952.7|955.1|950.1|957.8|952.8|954.9|949.9|136
1660308300000|2022-08-12 12:45:00|955|950|954.7|949.7|955.5|950.5|953.9|948.9|118
1660308600000|2022-08-12 12:50:00|954.8|949.8|957.9|952.9|958.8|953.8|954.8|949.8|132
1660308900000|2022-08-12 12:55:00|958|953|958.9|953.9|959.3|954.3|957.8|952.8|97
1660309200000|2022-08-12 13:00:00|959|954|959.6|954.6|960|955|958.5|953.5|196
1660309500000|2022-08-12 13:05:00|959.7|954.7|959|954|960|955|958.9|953.9|178
1660309800000|2022-08-12 13:10:00|958.9|953.9|957.3|952.3|959.3|954.3|957.1|952.1|109
1660310100000|2022-08-12 13:15:00|957.1|952.1|957.1|952.1|957.6|952.6|955.8|950.8|104
1660310400000|2022-08-12 13:20:00|957.4|952.4|958.2|953.2|958.5|953.5|956.4|951.4|125
1660310700000|2022-08-12 13:25:00|958.1|953.1|957.3|952.3|958.2|953.2|956.9|951.9|144
1660311000000|2022-08-12 13:30:00|957.4|952.4|957.9|952.9|958|953|956.1|951.1|239
1660311300000|2022-08-12 13:35:00|958|953|955.9|950.9|958.5|953.5|955.9|950.9|209
1660311600000|2022-08-12 13:40:00|956|951|957.8|952.8|958.9|953.9|955.9|950.9|207
1660311900000|2022-08-12 13:45:00|958|953|957|952|958.9|953.9|956.9|951.9|162
1660312200000|2022-08-12 13:50:00|957.3|952.3|958|953|959.3|954.3|957.3|952.3|222
1660312500000|2022-08-12 13:55:00|958.1|953.1|958.6|953.6|959|954|957.7|952.7|163
1660312800000|2022-08-12 14:00:00|958.2|953.2|955.7|950.7|958.2|953.2|954.7|949.7|450
1660313100000|2022-08-12 14:05:00|955.8|950.8|956|951|957.7|952.7|955.4|950.4|305
1660313400000|2022-08-12 14:10:00|956.1|951.1|957.1|952.1|957.7|952.7|956|951|263
1660313700000|2022-08-12 14:15:00|957.2|952.2|958|953|958.2|953.2|956.4|951.4|258
1660314000000|2022-08-12 14:20:00|958.2|953.2|959.2|954.2|959.2|954.2|957.4|952.4|241
1660314300000|2022-08-12 14:25:00|959.3|954.3|956.8|951.8|960.2|955.2|956.7|951.7|246
1660314600000|2022-08-12 14:30:00|956.7|951.7|957.1|952.1|957.3|952.3|955.8|950.8|279
1660314900000|2022-08-12 14:35:00|957|952|956.2|951.2|957.4|952.4|955.2|950.2|269
1660315200000|2022-08-12 14:40:00|956.4|951.4|958.5|953.5|958.9|953.9|956.2|951.2|186
1660315500000|2022-08-12 14:45:00|958.4|953.4|957.9|952.9|958.7|953.7|956.9|951.9|186
1660315800000|2022-08-12 14:50:00|958|953|957.2|952.2|958.1|953.1|956.9|951.9|169
1660316100000|2022-08-12 14:55:00|957.1|952.1|958.6|953.6|959.1|954.1|957|952|151
1660316400000|2022-08-12 15:00:00|958.8|953.8|959.5|954.5|960.3|955.3|958.8|953.8|108
1660316700000|2022-08-12 15:05:00|959.6|954.6|960.7|955.7|960.8|955.8|959.5|954.5|104
1660317000000|2022-08-12 15:10:00|960.6|955.6|961.6|956.6|962.2|957.2|960.5|955.5|95
1660317300000|2022-08-12 15:15:00|961.7|956.7|963|958|963.5|958.5|961.5|956.5|182
1660317600000|2022-08-12 15:20:00|963.1|958.1|963.2|958.2|963.9|958.9|962.9|957.9|116
1660317900000|2022-08-12 15:25:00|962.9|957.9|962.7|957.7|963.4|958.4|962.3|957.3|165
1660318200000|2022-08-12 15:30:00|962.8|957.8|964.6|959.6|964.6|959.6|962.6|957.6|134
1660318500000|2022-08-12 15:35:00|964.7|959.7|962.3|957.3|964.7|959.7|962.3|957.3|137
1660318800000|2022-08-12 15:40:00|962.4|957.4|962.3|957.3|962.8|957.8|961.6|956.6|124
1660319100000|2022-08-12 15:45:00|962.4|957.4|962.3|957.3|963.1|958.1|962.1|957.1|65
1660319400000|2022-08-12 15:50:00|962.4|957.4|960.7|955.7|962.6|957.6|960.7|955.7|104
1660319700000|2022-08-12 15:55:00|960.8|955.8|960.6|955.6|961.1|956.1|960.1|955.1|105
1660320000000|2022-08-12 16:00:00|960.7|955.7|961.4|956.4|961.5|956.5|960.4|955.4|74
1660320300000|2022-08-12 16:05:00|961.3|956.3|961.3|956.3|961.3|956.3|960.5|955.5|87
1660320600000|2022-08-12 16:10:00|961.4|956.4|961.8|956.8|961.9|956.9|961.3|956.3|98
1660320900000|2022-08-12 16:15:00|961.9|956.9|961.5|956.5|962.2|957.2|961.5|956.5|83
1660321200000|2022-08-12 16:20:00|961.6|956.6|961.3|956.3|962.5|957.5|961.3|956.3|64
1660321500000|2022-08-12 16:25:00|961.4|956.4|961.1|956.1|961.5|956.5|960.5|955.5|97
1660321800000|2022-08-12 16:30:00|961|956|961.6|956.6|962.1|957.1|960.8|955.8|75
1660322100000|2022-08-12 16:35:00|961.7|956.7|962|957|962.4|957.4|961.2|956.2|86
1660322400000|2022-08-12 16:40:00|962.1|957.1|962.2|957.2|962.9|957.9|962|957|87
1660322700000|2022-08-12 16:45:00|962|957|962.6|957.6|962.7|957.7|961.7|956.7|59
1660323000000|2022-08-12 16:50:00|962.4|957.4|962.3|957.3|962.8|957.8|962.1|957.1|92
1660323300000|2022-08-12 16:55:00|962.2|957.2|962.3|957.3|962.8|957.8|961.5|956.5|59
1660323600000|2022-08-12 17:00:00|962.5|957.5|963.9|958.9|964.3|959.3|962.3|957.3|129
1660323900000|2022-08-12 17:05:00|964|959|964.7|959.7|965|960|963.6|958.6|227
1660324200000|2022-08-12 17:10:00|964.8|959.8|964.1|959.1|965.2|960.2|963.7|958.7|135
1660324500000|2022-08-12 17:15:00|964.2|959.2|964.3|959.3|965|960|963.9|958.9|187
1660324800000|2022-08-12 17:20:00|964.4|959.4|964.3|959.3|964.7|959.7|964.1|959.1|125
1660325100000|2022-08-12 17:25:00|964.4|959.4|964.4|959.4|964.9|959.9|964.1|959.1|131
1660325400000|2022-08-12 17:30:00|964.5|959.5|964|959|964.6|959.6|963.6|958.6|116
1660325700000|2022-08-12 17:35:00|964.1|959.1|965|960|965|960|964.1|959.1|120
1660326000000|2022-08-12 17:40:00|965.1|960.1|964.6|959.6|965.5|960.5|964.5|959.5|69
1660326300000|2022-08-12 17:45:00|964.7|959.7|964.8|959.8|965.1|960.1|964.5|959.5|95
1660326600000|2022-08-12 17:50:00|964.7|959.7|965.1|960.1|965.6|960.6|964.7|959.7|104
1660326900000|2022-08-12 17:55:00|965.2|960.2|964.6|959.6|965.2|960.2|964.6|959.6|90
1660327200000|2022-08-12 18:00:00|964.7|959.7|964.8|959.8|964.8|959.8|964.2|959.2|61
1660327500000|2022-08-12 18:05:00|964.7|959.7|965.3|960.3|965.6|960.6|964.6|959.6|72
1660327800000|2022-08-12 18:10:00|965.4|960.4|965.7|960.7|965.8|960.8|965.3|960.3|76
1660328100000|2022-08-12 18:15:00|965.8|960.8|965.7|960.7|966|961|965.6|960.6|135
1660328400000|2022-08-12 18:20:00|965.8|960.8|965.7|960.7|966.3|961.3|965.7|960.7|116
1660328700000|2022-08-12 18:25:00|965.8|960.8|966|961|966.6|961.6|965.8|960.8|112
1660329000000|2022-08-12 18:30:00|966.1|961.1|966.9|961.9|967.1|962.1|966|961|99
1660329300000|2022-08-12 18:35:00|966.8|961.8|967|962|967.3|962.3|966.8|961.8|64
1660329600000|2022-08-12 18:40:00|966.9|961.9|966.8|961.8|967.1|962.1|966.6|961.6|82
1660329900000|2022-08-12 18:45:00|966.7|961.7|966.3|961.3|967|962|966.3|961.3|116
1660330200000|2022-08-12 18:50:00|966.4|961.4|966.4|961.4|966.6|961.6|966.1|961.1|85
1660330500000|2022-08-12 18:55:00|966.3|961.3|966.7|961.7|966.8|961.8|966.2|961.2|89
1660330800000|2022-08-12 19:00:00|966.6|961.6|965.9|960.9|967|962|965.9|960.9|132
1660331100000|2022-08-12 19:05:00|966|961|966.2|961.2|966.4|961.4|966|961|76
1660331400000|2022-08-12 19:10:00|966|961|966.3|961.3|966.5|961.5|966|961|54
1660331700000|2022-08-12 19:15:00|966.2|961.2|966.1|961.1|966.4|961.4|965.9|960.9|78
1660332000000|2022-08-12 19:20:00|966.2|961.2|965.7|960.7|966.2|961.2|965.5|960.5|96
1660332300000|2022-08-12 19:25:00|965.6|960.6|965.9|960.9|966.1|961.1|965.4|960.4|60
1660332600000|2022-08-12 19:30:00|966|961|966.5|961.5|966.5|961.5|965.8|960.8|53
1660332900000|2022-08-12 19:35:00|966.4|961.4|966.4|961.4|966.8|961.8|966.3|961.3|53
1660333200000|2022-08-12 19:40:00|966.3|961.3|966.8|961.8|967.1|962.1|966.3|961.3|101
1660333500000|2022-08-12 19:45:00|966.7|961.7|966.2|961.2|966.7|961.7|966.2|961.2|50
1660333800000|2022-08-12 19:50:00|966.4|961.4|966.2|961.2|966.7|961.7|966.1|961.1|75
1660334100000|2022-08-12 19:55:00|966.4|961.4|966.6|961.6|966.8|961.8|966.1|961.1|94
1660334400000|2022-08-12 20:00:00|966.5|961.5|966.7|961.7|966.7|961.7|965.7|960.7|54
1660334700000|2022-08-12 20:05:00|966.5|961.5|967.3|962.3|967.5|962.5|966.1|961.1|48
1660335000000|2022-08-12 20:10:00|967.4|962.4|966.8|961.8|967.5|962.5|966.8|961.8|28
1660335300000|2022-08-12 20:15:00|966.7|961.7|966.5|961.5|966.8|961.8|966.5|961.5|25
1660335600000|2022-08-12 20:20:00|966.6|961.6|966.7|961.7|966.9|961.9|966.5|961.5|27
1660335900000|2022-08-12 20:25:00|966.9|961.9|966.4|961.4|966.9|961.9|966|961|62
1660336200000|2022-08-12 20:30:00|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|8
1660336500000|2022-08-12 20:35:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|5
1660336800000|2022-08-12 20:40:00|967.1|962.1|966.6|961.6|967.1|962.1|966.6|961.6|2
1660337100000|2022-08-12 20:45:00|966.8|961.8|967.2|962.2|967.3|962.3|966.3|961.3|36
1660337400000|2022-08-12 20:50:00|967.1|962.1|967.3|962.3|967.7|962.7|967.1|962.1|13
1660337700000|2022-08-12 20:55:00|967.4|962.4|969.4|958.4|970.6|962.7|967.4|957.2|22
1660514400000|2022-08-14 22:00:00|971.1|962.8|968.2|963.2|971.1|964.9|968.1|961.8|120
1660514700000|2022-08-14 22:05:00|968.3|963.3|966.9|961.9|968.3|963.3|966.2|961.2|72
1660515000000|2022-08-14 22:10:00|967.6|962.6|967.5|962.5|968.2|963.2|966.3|961.3|59
1660515300000|2022-08-14 22:15:00|967.4|962.4|967.9|962.9|967.9|962.9|966.8|961.8|30
1660515600000|2022-08-14 22:20:00|967.8|962.8|967.8|962.8|968.6|963.6|967.7|962.7|43
1660515900000|2022-08-14 22:25:00|967.9|962.9|967.6|962.6|968.8|963.8|967.4|962.4|39
1660516200000|2022-08-14 22:30:00|967.5|962.5|966.8|961.8|969|964|966.6|961.6|41
1660516500000|2022-08-14 22:35:00|966.9|961.9|966.6|961.6|967.3|962.3|966.2|961.2|25
1660516800000|2022-08-14 22:40:00|966.7|961.7|966.1|961.1|966.9|961.9|966.1|961.1|24
1660517100000|2022-08-14 22:45:00|966.2|961.2|966.4|961.4|967.7|962.7|966.1|961.1|28
1660517400000|2022-08-14 22:50:00|966.5|961.5|967|962|967.8|962.8|966.3|961.3|30
1660517700000|2022-08-14 22:55:00|967.1|962.1|967.1|962.1|968.7|963.7|966.6|961.6|26
1660518000000|2022-08-14 23:00:00|967|962|967|962|967.6|962.6|966.6|961.6|39
1660518300000|2022-08-14 23:05:00|967.1|962.1|967|962|967.2|962.2|966.8|961.8|20
1660518600000|2022-08-14 23:10:00|966.9|961.9|966.5|961.5|967.3|962.3|966.4|961.4|18
1660518900000|2022-08-14 23:15:00|966.4|961.4|966.5|961.5|967.1|962.1|966.3|961.3|25
1660519200000|2022-08-14 23:20:00|968.1|963.1|966.2|961.2|968.1|963.1|966|961|31
1660519500000|2022-08-14 23:25:00|966.3|961.3|966.5|961.5|968|963|966.3|961.3|39
1660519800000|2022-08-14 23:30:00|966.4|961.4|967|962|967.7|962.7|966.4|961.4|27
1660520100000|2022-08-14 23:35:00|966.9|961.9|966.7|961.7|967.6|962.6|966.6|961.6|12
1660520400000|2022-08-14 23:40:00|967.4|962.4|966.6|961.6|967.4|962.4|966.5|961.5|9
1660520700000|2022-08-14 23:45:00|966.5|961.5|966.3|961.3|967.5|962.5|965.9|960.9|42
1660521000000|2022-08-14 23:50:00|966.4|961.4|965.5|960.5|967.7|962.7|965.4|960.4|51
1660521300000|2022-08-14 23:55:00|965.4|960.4|965|960|967|962|964.9|959.9|110
1660521600000|2022-08-15 00:00:00|965.1|960.1|965.1|960.1|966|961|964.8|959.8|62
1660521900000|2022-08-15 00:05:00|965|960|965.4|960.4|965.4|960.4|964.9|959.9|47
1660522200000|2022-08-15 00:10:00|965.3|960.3|965.5|960.5|965.6|960.6|965.3|960.3|51
1660522500000|2022-08-15 00:15:00|965.6|960.6|966.8|961.8|967.1|962.1|965.5|960.5|40
1660522800000|2022-08-15 00:20:00|966.6|961.6|965.9|960.9|966.6|961.6|965.8|960.8|66
1660523100000|2022-08-15 00:25:00|966|961|966.2|961.2|966.2|961.2|965.3|960.3|53
1660523400000|2022-08-15 00:30:00|966|961|966.9|961.9|967.3|962.3|965.8|960.8|64
1660523700000|2022-08-15 00:35:00|967|962|966.5|961.5|967|962|966.5|961.5|42
1660524000000|2022-08-15 00:40:00|966.4|961.4|966.3|961.3|966.6|961.6|966.1|961.1|31
1660524300000|2022-08-15 00:45:00|966.4|961.4|966.4|961.4|966.5|961.5|966.2|961.2|40
1660524600000|2022-08-15 00:50:00|966.5|961.5|967.8|962.8|968.3|963.3|966.5|961.5|91
1660524900000|2022-08-15 00:55:00|967.6|962.6|966.3|961.3|967.7|962.7|966.3|961.3|88
1660525200000|2022-08-15 01:00:00|966|961|964.5|959.5|966.8|961.8|964.4|959.4|106
1660525500000|2022-08-15 01:05:00|964.6|959.6|963.1|958.1|964.6|959.6|962.6|957.6|114
1660525800000|2022-08-15 01:10:00|963|958|962|957|963.1|958.1|961.9|956.9|80
1660526100000|2022-08-15 01:15:00|961.9|956.9|963.2|958.2|963.6|958.6|961.4|956.4|87
1660526400000|2022-08-15 01:20:00|963.1|958.1|963.8|958.8|963.8|958.8|962.2|957.2|100
1660526700000|2022-08-15 01:25:00|964.1|959.1|963.8|958.8|964.3|959.3|963.5|958.5|76
1660527000000|2022-08-15 01:30:00|963.7|958.7|962.7|957.7|964.1|959.1|962.7|957.7|73
1660527300000|2022-08-15 01:35:00|962.8|957.8|963.1|958.1|964|959|962.7|957.7|79
1660527600000|2022-08-15 01:40:00|963.2|958.2|964.1|959.1|964.1|959.1|963|958|67
1660527900000|2022-08-15 01:45:00|964|959|964.7|959.7|965|960|963.7|958.7|61
1660528200000|2022-08-15 01:50:00|964.6|959.6|964.9|959.9|965|960|964.3|959.3|73
1660528500000|2022-08-15 01:55:00|964.8|959.8|964.6|959.6|965|960|964.2|959.2|78
1660528800000|2022-08-15 02:00:00|964.7|959.7|962.6|957.6|964.8|959.8|962.4|957.4|118
1660529100000|2022-08-15 02:05:00|962.7|957.7|961.5|956.5|962.8|957.8|961.4|956.4|86
1660529400000|2022-08-15 02:10:00|961.4|956.4|961.2|956.2|962.2|957.2|961.1|956.1|64
1660529700000|2022-08-15 02:15:00|961.1|956.1|961.1|956.1|961.4|956.4|960.4|955.4|64
1660530000000|2022-08-15 02:20:00|961|956|961.2|956.2|961.5|956.5|960.5|955.5|53
1660530300000|2022-08-15 02:25:00|960.9|955.9|960.8|955.8|961.1|956.1|960.3|955.3|67
1660530600000|2022-08-15 02:30:00|960.7|955.7|960.8|955.8|961.1|956.1|959.9|954.9|99
1660530900000|2022-08-15 02:35:00|961|956|960.8|955.8|961.3|956.3|960.5|955.5|65
1660531200000|2022-08-15 02:40:00|960.9|955.9|960.8|955.8|961|956|960.3|955.3|44
1660531500000|2022-08-15 02:45:00|960.9|955.9|959.9|954.9|960.9|955.9|959.5|954.5|50
1660531800000|2022-08-15 02:50:00|959.7|954.7|960.2|955.2|960.3|955.3|959.4|954.4|72
1660532100000|2022-08-15 02:55:00|960.4|955.4|960.6|955.6|960.8|955.8|960.2|955.2|84
1660532400000|2022-08-15 03:00:00|960.4|955.4|960.5|955.5|960.8|955.8|960.4|955.4|26
1660532700000|2022-08-15 03:05:00|960.3|955.3|960.7|955.7|960.8|955.8|960|955|37
1660533000000|2022-08-15 03:10:00|960.6|955.6|961.2|956.2|961.3|956.3|960.6|955.6|22
1660533300000|2022-08-15 03:15:00|961.1|956.1|960.8|955.8|961.2|956.2|960.6|955.6|43
1660533600000|2022-08-15 03:20:00|960.9|955.9|959.9|954.9|960.9|955.9|959.8|954.8|45
1660533900000|2022-08-15 03:25:00|960|955|960.8|955.8|960.8|955.8|959.8|954.8|33
1660534200000|2022-08-15 03:30:00|960.7|955.7|960.1|955.1|960.7|955.7|960.1|955.1|29
1660534500000|2022-08-15 03:35:00|960|955|960.1|955.1|960.2|955.2|960|955|32
1660534800000|2022-08-15 03:40:00|960|955|959.8|954.8|960.1|955.1|959.5|954.5|49
1660535100000|2022-08-15 03:45:00|959.7|954.7|960.4|955.4|960.5|955.5|959.7|954.7|42
1660535400000|2022-08-15 03:50:00|960.5|955.5|960.8|955.8|961|956|960.4|955.4|37
1660535700000|2022-08-15 03:55:00|961|956|961.1|956.1|961.3|956.3|960.8|955.8|42
1660536000000|2022-08-15 04:00:00|961|956|960.5|955.5|961.1|956.1|960.2|955.2|39
1660536300000|2022-08-15 04:05:00|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|28
1660536600000|2022-08-15 04:10:00|960|955|959.8|954.8|960.2|955.2|959.7|954.7|22
1660536900000|2022-08-15 04:15:00|959.7|954.7|959.9|954.9|960|955|959.6|954.6|14
1660537200000|2022-08-15 04:20:00|960.1|955.1|959.8|954.8|960.2|955.2|959.6|954.6|47
1660537500000|2022-08-15 04:25:00|959.7|954.7|958.9|953.9|959.9|954.9|958.9|953.9|25
1660537800000|2022-08-15 04:30:00|959.1|954.1|958.9|953.9|959.9|954.9|958.7|953.7|29
1660538100000|2022-08-15 04:35:00|959|954|957.8|952.8|959|954|957.3|952.3|47
1660538400000|2022-08-15 04:40:00|957.6|952.6|957.9|952.9|958|953|957.3|952.3|47
1660538700000|2022-08-15 04:45:00|958|953|957.3|952.3|958.1|953.1|957.2|952.2|33
1660539000000|2022-08-15 04:50:00|957.1|952.1|958.1|953.1|958.1|953.1|957.1|952.1|37
1660539300000|2022-08-15 04:55:00|958.3|953.3|957.9|952.9|958.3|953.3|957.9|952.9|25
1660539600000|2022-08-15 05:00:00|957.8|952.8|957.4|952.4|958|953|957|952|39
1660539900000|2022-08-15 05:05:00|957.3|952.3|957.5|952.5|958|953|957.2|952.2|44
1660540200000|2022-08-15 05:10:00|957.6|952.6|956.9|951.9|957.7|952.7|956.8|951.8|40
1660540500000|2022-08-15 05:15:00|957|952|957.2|952.2|957.5|952.5|956.7|951.7|67
1660540800000|2022-08-15 05:20:00|957|952|956|951|957.3|952.3|955.8|950.8|82
1660541100000|2022-08-15 05:25:00|956.1|951.1|956.7|951.7|956.8|951.8|956.1|951.1|48
1660541400000|2022-08-15 05:30:00|956.9|951.9|955.9|950.9|956.9|951.9|955.8|950.8|68
1660541700000|2022-08-15 05:35:00|956|951|956.4|951.4|956.6|951.6|955.8|950.8|77
1660542000000|2022-08-15 05:40:00|956.5|951.5|956.5|951.5|956.6|951.6|956.2|951.2|35
1660542300000|2022-08-15 05:45:00|956.4|951.4|956.5|951.5|956.8|951.8|956.3|951.3|87
1660542600000|2022-08-15 05:50:00|956.7|951.7|956|951|956.7|951.7|955.7|950.7|61
1660542900000|2022-08-15 05:55:00|956.1|951.1|956.3|951.3|956.7|951.7|955.6|950.6|89
1660543200000|2022-08-15 06:00:00|956.2|951.2|957.4|952.4|957.6|952.6|956.2|951.2|84
1660543500000|2022-08-15 06:05:00|957.5|952.5|957.1|952.1|957.5|952.5|956.7|951.7|158
1660543800000|2022-08-15 06:10:00|957|952|956.5|951.5|957|952|955.8|950.8|128
1660544100000|2022-08-15 06:15:00|956.2|951.2|956.9|951.9|957.1|952.1|956.2|951.2|64
1660544400000|2022-08-15 06:20:00|956.8|951.8|956.6|951.6|957.6|952.6|956.3|951.3|78
1660544700000|2022-08-15 06:25:00|956.7|951.7|956.8|951.8|957.6|952.6|956.5|951.5|66
1660545000000|2022-08-15 06:30:00|956.7|951.7|956.9|951.9|957.2|952.2|956.5|951.5|96
1660545300000|2022-08-15 06:35:00|956.7|951.7|956.9|951.9|957|952|956.5|951.5|68
1660545600000|2022-08-15 06:40:00|957|952|957.2|952.2|957.6|952.6|956.5|951.5|58
1660545900000|2022-08-15 06:45:00|957.1|952.1|957|952|957.7|952.7|956.9|951.9|63
1660546200000|2022-08-15 06:50:00|956.9|951.9|957.1|952.1|957.5|952.5|956.6|951.6|52
1660546500000|2022-08-15 06:55:00|957.2|952.2|957|952|957.6|952.6|956.9|951.9|96
1660546800000|2022-08-15 07:00:00|956.9|951.9|957.2|952.2|957.2|952.2|956.2|951.2|107
1660547100000|2022-08-15 07:05:00|957.3|952.3|956|951|957.3|952.3|955.2|950.2|90
1660547400000|2022-08-15 07:10:00|955.8|950.8|955.9|950.9|956.8|951.8|955.5|950.5|100
1660547700000|2022-08-15 07:15:00|955.8|950.8|955.1|950.1|955.8|950.8|954.9|949.9|95
1660548000000|2022-08-15 07:20:00|954.9|949.9|954.6|949.6|954.9|949.9|953.3|948.3|103
1660548300000|2022-08-15 07:25:00|954.3|949.3|954.1|949.1|954.8|949.8|954|949|72
1660548600000|2022-08-15 07:30:00|954.2|949.2|953.7|948.7|954.5|949.5|953.6|948.6|97
1660548900000|2022-08-15 07:35:00|953.8|948.8|953.2|948.2|954|949|952.8|947.8|99
1660549200000|2022-08-15 07:40:00|953|948|954.1|949.1|954.1|949.1|952.6|947.6|91
1660549500000|2022-08-15 07:45:00|954.2|949.2|954|949|954.3|949.3|953.3|948.3|68
1660549800000|2022-08-15 07:50:00|953.9|948.9|952.7|947.7|954|949|952|947|93
1660550100000|2022-08-15 07:55:00|953|948|952.6|947.6|953.9|948.9|952.3|947.3|83
1660550400000|2022-08-15 08:00:00|952.9|947.9|952.6|947.6|953.5|948.5|952.3|947.3|72
1660550700000|2022-08-15 08:05:00|952.7|947.7|952|947|953.4|948.4|952|947|90
1660551000000|2022-08-15 08:10:00|951.8|946.8|952.7|947.7|952.7|947.7|951.8|946.8|62
1660551300000|2022-08-15 08:15:00|952.8|947.8|952.3|947.3|952.8|947.8|952.1|947.1|73
1660551600000|2022-08-15 08:20:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|64
1660551900000|2022-08-15 08:25:00|951.2|946.2|952.6|947.6|952.8|947.8|951.2|946.2|80
1660552200000|2022-08-15 08:30:00|952.5|947.5|952.1|947.1|953.3|948.3|951.8|946.8|100
1660552500000|2022-08-15 08:35:00|952|947|951.6|946.6|953|948|951.5|946.5|40
1660552800000|2022-08-15 08:40:00|951.8|946.8|950|945|951.9|946.9|950|945|117
1660553100000|2022-08-15 08:45:00|949.9|944.9|946.5|941.5|950.4|945.4|946.5|941.5|196
1660553400000|2022-08-15 08:50:00|946.6|941.6|946.8|941.8|947.4|942.4|946.3|941.3|151
1660553700000|2022-08-15 08:55:00|946.9|941.9|945.2|940.2|947.2|942.2|944.5|939.5|138
1660554000000|2022-08-15 09:00:00|945.1|940.1|946.6|941.6|946.9|941.9|944.6|939.6|115
1660554300000|2022-08-15 09:05:00|946.5|941.5|946.4|941.4|947.1|942.1|946.1|941.1|107
1660554600000|2022-08-15 09:10:00|946.2|941.2|945.6|940.6|946.2|941.2|945.3|940.3|103
1660554900000|2022-08-15 09:15:00|945.5|940.5|944.6|939.6|946|941|944.6|939.6|109
1660555200000|2022-08-15 09:20:00|944.4|939.4|942.7|937.7|944.4|939.4|942.4|937.4|118
1660555500000|2022-08-15 09:25:00|942.4|937.4|942.4|937.4|943|938|941.9|936.9|86
1660555800000|2022-08-15 09:30:00|942.3|937.3|942.3|937.3|942.9|937.9|942|937|134
1660556100000|2022-08-15 09:35:00|942.2|937.2|943.1|938.1|943.2|938.2|942.1|937.1|77
1660556400000|2022-08-15 09:40:00|943|938|942.1|937.1|943|938|942|937|104
1660556700000|2022-08-15 09:45:00|942|937|941.4|936.4|942.3|937.3|941.2|936.2|82
1660557000000|2022-08-15 09:50:00|941.3|936.3|942.2|937.2|943.5|938.5|941.2|936.2|67
1660557300000|2022-08-15 09:55:00|942.3|937.3|942.2|937.2|942.7|937.7|941.9|936.9|79
1660557600000|2022-08-15 10:00:00|942.1|937.1|940|935|942.1|937.1|938.4|933.4|126
1660557900000|2022-08-15 10:05:00|939.8|934.8|937.9|932.9|940.1|935.1|937.7|932.7|90
1660558200000|2022-08-15 10:10:00|937.8|932.8|938.2|933.2|938.7|933.7|937.1|932.1|129
1660558500000|2022-08-15 10:15:00|938.3|933.3|938.1|933.1|938.3|933.3|937.6|932.6|60
1660558800000|2022-08-15 10:20:00|938|933|937.3|932.3|938|933|933.2|928.2|99
1660559100000|2022-08-15 10:25:00|937.4|932.4|937.7|932.7|938.2|933.2|937.1|932.1|72
1660559400000|2022-08-15 10:30:00|937.6|932.6|938.9|933.9|938.9|933.9|937.6|932.6|95
1660559700000|2022-08-15 10:35:00|938.8|933.8|940|935|940|935|938.8|933.8|52
1660560000000|2022-08-15 10:40:00|940.2|935.2|939.7|934.7|940.5|935.5|939.2|934.2|71
1660560300000|2022-08-15 10:45:00|939.6|934.6|940|935|940.1|935.1|938.9|933.9|73
1660560600000|2022-08-15 10:50:00|940.1|935.1|940.1|935.1|940.9|935.9|939.3|934.3|108
1660560900000|2022-08-15 10:55:00|940|935|940.6|935.6|941.1|936.1|939.8|934.8|65
1660561200000|2022-08-15 11:00:00|940.3|935.3|939.8|934.8|940.4|935.4|938.8|933.8|125
1660561500000|2022-08-15 11:05:00|939.7|934.7|939.6|934.6|940|935|939.5|934.5|50
1660561800000|2022-08-15 11:10:00|939.2|934.2|939.5|934.5|940|935|939|934|91
1660562100000|2022-08-15 11:15:00|939.4|934.4|939.5|934.5|940.4|935.4|939.1|934.1|78
1660562400000|2022-08-15 11:20:00|939.8|934.8|940.7|935.7|941.3|936.3|939.8|934.8|60
1660562700000|2022-08-15 11:25:00|940.6|935.6|940.4|935.4|941.1|936.1|939.7|934.7|82
1660563000000|2022-08-15 11:30:00|940.5|935.5|939.4|934.4|940.5|935.5|938.9|933.9|115
1660563300000|2022-08-15 11:35:00|939.3|934.3|939.6|934.6|940.1|935.1|938.9|933.9|113
1660563600000|2022-08-15 11:40:00|939.7|934.7|938.2|933.2|939.8|934.8|937.9|932.9|103
1660563900000|2022-08-15 11:45:00|938.3|933.3|938.8|933.8|940.1|935.1|938|933|99
1660564200000|2022-08-15 11:50:00|939|934|939.3|934.3|939.5|934.5|938.3|933.3|93
1660564500000|2022-08-15 11:55:00|939.2|934.2|940.2|935.2|940.9|935.9|939.1|934.1|74
1660564800000|2022-08-15 12:00:00|940.1|935.1|938.3|933.3|940.1|935.1|936.5|931.5|166
1660565100000|2022-08-15 12:05:00|937.6|932.6|936.4|931.4|938.6|933.6|935.6|930.6|144
1660565400000|2022-08-15 12:10:00|936.5|931.5|936.7|931.7|937.6|932.6|934.1|929.1|158
1660565700000|2022-08-15 12:15:00|936.8|931.8|936.8|931.8|937.6|932.6|934.3|929.3|149
1660566000000|2022-08-15 12:20:00|937.5|932.5|939.9|934.9|941|936|936|931|285
1660566300000|2022-08-15 12:25:00|940|935|941.1|936.1|942.9|937.9|939.9|934.9|280
1660566600000|2022-08-15 12:30:00|942.3|937.3|940|935|943.3|938.3|938.5|933.5|321
1660566900000|2022-08-15 12:35:00|939.9|934.9|939.2|934.2|940.5|935.5|938.5|933.5|267
1660567200000|2022-08-15 12:40:00|939.1|934.1|936.5|931.5|939.6|934.6|936.3|931.3|196
1660567500000|2022-08-15 12:45:00|936.6|931.6|937.1|932.1|937.6|932.6|935.1|930.1|258
1660567800000|2022-08-15 12:50:00|937.2|932.2|939.2|934.2|939.2|934.2|936.5|931.5|178
1660568100000|2022-08-15 12:55:00|939.3|934.3|938.9|933.9|940.8|935.8|938.7|933.7|221
1660568400000|2022-08-15 13:00:00|938.7|933.7|942.6|937.6|943.1|938.1|938.1|933.1|262
1660568700000|2022-08-15 13:05:00|942.4|937.4|941.4|936.4|943.3|938.3|941.3|936.3|169
1660569000000|2022-08-15 13:10:00|941.5|936.5|941.9|936.9|942|937|940.4|935.4|152
1660569300000|2022-08-15 13:15:00|941.8|936.8|940.8|935.8|941.9|936.9|940.7|935.7|138
1660569600000|2022-08-15 13:20:00|940.5|935.5|940.9|935.9|942.4|937.4|939.7|934.7|160
1660569900000|2022-08-15 13:25:00|941.2|936.2|943.3|938.3|943.4|938.4|940.9|935.9|149
1660570200000|2022-08-15 13:30:00|943.4|938.4|940.4|935.4|943.4|938.4|940.4|935.4|200
1660570500000|2022-08-15 13:35:00|940.5|935.5|938.2|933.2|941.1|936.1|938.2|933.2|144
1660570800000|2022-08-15 13:40:00|938.3|933.3|935.8|930.8|938.6|933.6|935.6|930.6|230
1660571100000|2022-08-15 13:45:00|936|931|935.5|930.5|936.2|931.2|934.1|929.1|192
1660571400000|2022-08-15 13:50:00|935.6|930.6|934.9|929.9|936.3|931.3|934.1|929.1|181
1660571700000|2022-08-15 13:55:00|935|930|935.2|930.2|936|931|934.3|929.3|112
1660572000000|2022-08-15 14:00:00|934.9|929.9|934.9|929.9|935.3|930.3|933.3|928.3|177
1660572300000|2022-08-15 14:05:00|934.5|929.5|934.7|929.7|935.6|930.6|933.5|928.5|141
1660572600000|2022-08-15 14:10:00|934.9|929.9|929.4|924.4|935.3|930.3|929.1|924.1|147
1660572900000|2022-08-15 14:15:00|929.5|924.5|929.1|924.1|930.2|925.2|928.9|923.9|97
1660573200000|2022-08-15 14:20:00|929.2|924.2|928.1|923.1|929.7|924.7|927.3|922.3|107
1660573500000|2022-08-15 14:25:00|928.3|923.3|929.4|924.4|930.2|925.2|928.3|923.3|137
1660573800000|2022-08-15 14:30:00|929.3|924.3|930.5|925.5|931.9|926.9|929.2|924.2|153
1660574100000|2022-08-15 14:35:00|930.6|925.6|929.6|924.6|931.2|926.2|929.4|924.4|120
1660574400000|2022-08-15 14:40:00|929.7|924.7|931.2|926.2|932|927|929.7|924.7|104
1660574700000|2022-08-15 14:45:00|931.4|926.4|931.9|926.9|932.7|927.7|931.4|926.4|127
1660575000000|2022-08-15 14:50:00|932|927|933.1|928.1|934.1|929.1|931.9|926.9|90
1660575300000|2022-08-15 14:55:00|933.2|928.2|933.9|928.9|934.7|929.7|933.2|928.2|91
1660575600000|2022-08-15 15:00:00|934.1|929.1|933.6|928.6|934.6|929.6|933.6|928.6|86
1660575900000|2022-08-15 15:05:00|933.5|928.5|934.3|929.3|935.1|930.1|933.5|928.5|104
1660576200000|2022-08-15 15:10:00|934.2|929.2|934.9|929.9|935.2|930.2|934.2|929.2|74
1660576500000|2022-08-15 15:15:00|934.8|929.8|937.6|932.6|937.8|932.8|934|929|94
1660576800000|2022-08-15 15:20:00|937.7|932.7|937.3|932.3|938.1|933.1|936.8|931.8|112
1660577100000|2022-08-15 15:25:00|937.4|932.4|939.3|934.3|939.6|934.6|937.3|932.3|125
1660577400000|2022-08-15 15:30:00|939.6|934.6|939.8|934.8|941.2|936.2|939.5|934.5|106
1660577700000|2022-08-15 15:35:00|939.9|934.9|939.7|934.7|940.3|935.3|939.3|934.3|88
1660578000000|2022-08-15 15:40:00|939.8|934.8|938.8|933.8|940.1|935.1|938.7|933.7|96
1660578300000|2022-08-15 15:45:00|938.9|933.9|940|935|940.1|935.1|938.9|933.9|92
1660578600000|2022-08-15 15:50:00|940.1|935.1|941.4|936.4|942|937|940.1|935.1|102
1660578900000|2022-08-15 15:55:00|941.3|936.3|942.8|937.8|942.9|937.9|941.2|936.2|98
1660579200000|2022-08-15 16:00:00|942.6|937.6|942.2|937.2|942.7|937.7|941.2|936.2|113
1660579500000|2022-08-15 16:05:00|942.3|937.3|940.6|935.6|942.6|937.6|940.6|935.6|69
1660579800000|2022-08-15 16:10:00|940.5|935.5|940.9|935.9|941.3|936.3|939.9|934.9|95
1660580100000|2022-08-15 16:15:00|941.3|936.3|939.6|934.6|941.8|936.8|939.6|934.6|71
1660580400000|2022-08-15 16:20:00|939.5|934.5|938.8|933.8|940|935|938.8|933.8|72
1660580700000|2022-08-15 16:25:00|938.9|933.9|939.7|934.7|939.9|934.9|938.4|933.4|56
1660581000000|2022-08-15 16:30:00|939.8|934.8|941|936|941.5|936.5|939.8|934.8|85
1660581300000|2022-08-15 16:35:00|941.1|936.1|939.8|934.8|941.2|936.2|939.5|934.5|93
1660581600000|2022-08-15 16:40:00|939.7|934.7|940.1|935.1|940.7|935.7|939.6|934.6|82
1660581900000|2022-08-15 16:45:00|940.3|935.3|940|935|940.9|935.9|939.9|934.9|75
1660582200000|2022-08-15 16:50:00|940.1|935.1|941|936|941.4|936.4|939.9|934.9|73
1660582500000|2022-08-15 16:55:00|940.9|935.9|939.1|934.1|941.1|936.1|938.4|933.4|76
1660582800000|2022-08-15 17:00:00|939.2|934.2|940.4|935.4|940.8|935.8|939|934|97
1660583100000|2022-08-15 17:05:00|940.5|935.5|941|936|941.7|936.7|940.5|935.5|79
1660583400000|2022-08-15 17:10:00|941.1|936.1|939.7|934.7|941.2|936.2|939.7|934.7|77
1660583700000|2022-08-15 17:15:00|939.9|934.9|939.7|934.7|940.4|935.4|939.5|934.5|68
1660584000000|2022-08-15 17:20:00|939.6|934.6|939|934|939.9|934.9|938.7|933.7|60
1660584300000|2022-08-15 17:25:00|938.9|933.9|939.7|934.7|939.9|934.9|938.9|933.9|127
1660584600000|2022-08-15 17:30:00|939.8|934.8|939.4|934.4|940|935|939|934|65
1660584900000|2022-08-15 17:35:00|939.6|934.6|939.4|934.4|940.2|935.2|939.4|934.4|58
1660585200000|2022-08-15 17:40:00|939.3|934.3|939.4|934.4|939.7|934.7|938.6|933.6|41
1660585500000|2022-08-15 17:45:00|939.5|934.5|939.2|934.2|939.9|934.9|939|934|50
1660585800000|2022-08-15 17:50:00|939.3|934.3|939.4|934.4|939.4|934.4|938.9|933.9|39
1660586100000|2022-08-15 17:55:00|939.5|934.5|938.5|933.5|939.5|934.5|938.3|933.3|59
1660586400000|2022-08-15 18:00:00|938.7|933.7|937.7|932.7|938.9|933.9|937.5|932.5|60
1660586700000|2022-08-15 18:05:00|937.8|932.8|936.7|931.7|937.8|932.8|936.7|931.7|91
1660587000000|2022-08-15 18:10:00|936.8|931.8|937.5|932.5|937.6|932.6|936.7|931.7|66
1660587300000|2022-08-15 18:15:00|937.6|932.6|936.9|931.9|937.6|932.6|936.6|931.6|58
1660587600000|2022-08-15 18:20:00|937.1|932.1|937.5|932.5|937.7|932.7|936.9|931.9|42
1660587900000|2022-08-15 18:25:00|937.4|932.4|938.2|933.2|938.2|933.2|937.4|932.4|60
1660588200000|2022-08-15 18:30:00|938.3|933.3|936.9|931.9|938.5|933.5|936.9|931.9|101
1660588500000|2022-08-15 18:35:00|936.8|931.8|935.2|930.2|937.2|932.2|935.2|930.2|61
1660588800000|2022-08-15 18:40:00|935.3|930.3|935.4|930.4|935.6|930.6|934.6|929.6|42
1660589100000|2022-08-15 18:45:00|935.5|930.5|937.3|932.3|937.7|932.7|935.4|930.4|50
1660589400000|2022-08-15 18:50:00|937.4|932.4|937.2|932.2|937.6|932.6|937.1|932.1|34
1660589700000|2022-08-15 18:55:00|937.3|932.3|938.1|933.1|938.2|933.2|937.3|932.3|59
1660590000000|2022-08-15 19:00:00|938.2|933.2|938.4|933.4|938.6|933.6|938|933|43
1660590300000|2022-08-15 19:05:00|938.5|933.5|937.4|932.4|938.5|933.5|937.4|932.4|59
1660590600000|2022-08-15 19:10:00|937.5|932.5|937.8|932.8|938|933|937.4|932.4|52
1660590900000|2022-08-15 19:15:00|937.9|932.9|938.3|933.3|938.4|933.4|937.9|932.9|53
1660591200000|2022-08-15 19:20:00|938.4|933.4|939.2|934.2|939.2|934.2|938.4|933.4|76
1660591500000|2022-08-15 19:25:00|939.1|934.1|939|934|939.4|934.4|938.9|933.9|79
1660591800000|2022-08-15 19:30:00|939.1|934.1|939.8|934.8|939.8|934.8|939.1|934.1|52
1660592100000|2022-08-15 19:35:00|939.9|934.9|939.5|934.5|939.9|934.9|939.4|934.4|41
1660592400000|2022-08-15 19:40:00|939.6|934.6|939.1|934.1|939.6|934.6|939|934|42
1660592700000|2022-08-15 19:45:00|939|934|938.9|933.9|939.4|934.4|938.9|933.9|70
1660593000000|2022-08-15 19:50:00|939.1|934.1|938.6|933.6|939.1|934.1|938.4|933.4|72
1660593300000|2022-08-15 19:55:00|938.5|933.5|938.8|933.8|939|934|938.4|933.4|70
1660593600000|2022-08-15 20:00:00|938.7|933.7|939.4|934.4|939.5|934.5|938.6|933.6|79
1660593900000|2022-08-15 20:05:00|939.5|934.5|938.9|933.9|939.5|934.5|938.8|933.8|19
1660594200000|2022-08-15 20:10:00|939|934|939.1|934.1|939.5|934.5|938.9|933.9|65
1660594500000|2022-08-15 20:15:00|939|934|938.8|933.8|939.1|934.1|938.5|933.5|23
1660594800000|2022-08-15 20:20:00|938.9|933.9|938.8|933.8|939.1|934.1|938.4|933.4|18
1660595100000|2022-08-15 20:25:00|938.7|933.7|938.7|933.7|938.8|933.8|938.3|933.3|29
1660595400000|2022-08-15 20:30:00|938.5|933.5|938.5|933.5|938.7|933.7|938.3|933.3|30
1660595700000|2022-08-15 20:35:00|938.7|933.7|939|934|939|934|938.3|933.3|38
1660596000000|2022-08-15 20:40:00|939.2|934.2|938.9|933.9|939.2|934.2|938.4|933.4|25
1660596300000|2022-08-15 20:45:00|938.7|933.7|938.7|933.7|939|934|938.3|933.3|35
1660596600000|2022-08-15 20:50:00|938.8|933.8|938.6|933.6|939|934|938.4|933.4|41
1660596900000|2022-08-15 20:55:00|938.5|933.5|942.7|931.7|942.7|934.4|938.3|931|74
1660600800000|2022-08-15 22:00:00|941.8|930.8|938.6|933.6|942.1|933.8|938.6|930.7|67
1660601100000|2022-08-15 22:05:00|938.3|933.3|938.2|933.2|938.8|933.8|938.2|933.2|37
1660601400000|2022-08-15 22:10:00|938.4|933.4|938.1|933.1|938.4|933.4|938.1|933.1|28
1660601700000|2022-08-15 22:15:00|938.2|933.2|939.4|934.4|939.8|934.8|938.1|933.1|64
1660602000000|2022-08-15 22:20:00|939.2|934.2|939.2|934.2|939.3|934.3|938.2|933.2|31
1660602300000|2022-08-15 22:25:00|939.1|934.1|938.8|933.8|939.3|934.3|938.3|933.3|51
1660602600000|2022-08-15 22:30:00|938.7|933.7|938.2|933.2|939|934|937.9|932.9|66
1660602900000|2022-08-15 22:35:00|938.1|933.1|937.9|932.9|938.4|933.4|937.7|932.7|75
1660603200000|2022-08-15 22:40:00|937.8|932.8|938.2|933.2|938.5|933.5|937.8|932.8|17
1660603500000|2022-08-15 22:45:00|937.4|932.4|937.9|932.9|938.3|933.3|937.4|932.4|39
1660603800000|2022-08-15 22:50:00|938|933|937.8|932.8|938|933|937.5|932.5|29
1660604100000|2022-08-15 22:55:00|937.4|932.4|937.4|932.4|938|933|937.4|932.4|38
1660604400000|2022-08-15 23:00:00|937.3|932.3|937.4|932.4|937.6|932.6|936.8|931.8|44
1660604700000|2022-08-15 23:05:00|937.6|932.6|937.9|932.9|938.2|933.2|936.9|931.9|65
1660605000000|2022-08-15 23:10:00|937.3|932.3|937.8|932.8|938.1|933.1|937.2|932.2|58
1660605300000|2022-08-15 23:15:00|938|933|937.4|932.4|938.1|933.1|937|932|84
1660605600000|2022-08-15 23:20:00|937.3|932.3|937.3|932.3|937.5|932.5|936.8|931.8|55
1660605900000|2022-08-15 23:25:00|937.8|932.8|937.4|932.4|937.8|932.8|936.8|931.8|55
1660606200000|2022-08-15 23:30:00|936.7|931.7|937.3|932.3|937.7|932.7|936.7|931.7|89
1660606500000|2022-08-15 23:35:00|937.5|932.5|937.3|932.3|937.6|932.6|936.8|931.8|63
1660606800000|2022-08-15 23:40:00|937.5|932.5|937.2|932.2|937.5|932.5|935.8|930.8|85
1660607100000|2022-08-15 23:45:00|937.5|932.5|937|932|937.5|932.5|936|931|100
1660607400000|2022-08-15 23:50:00|937.1|932.1|937.2|932.2|937.5|932.5|936.3|931.3|64
1660607700000|2022-08-15 23:55:00|937.1|932.1|937|932|937.4|932.4|936.4|931.4|71
1660608000000|2022-08-16 00:00:00|937.1|932.1|936.5|931.5|937.1|932.1|935.4|930.4|126
1660608300000|2022-08-16 00:05:00|936.4|931.4|936.3|931.3|936.6|931.6|935.9|930.9|82
1660608600000|2022-08-16 00:10:00|936.4|931.4|936.1|931.1|936.7|931.7|936|931|64
1660608900000|2022-08-16 00:15:00|936.2|931.2|936.1|931.1|936.3|931.3|935.8|930.8|85
1660609200000|2022-08-16 00:20:00|935.9|930.9|936.1|931.1|936.1|931.1|935.7|930.7|35
1660609500000|2022-08-16 00:25:00|936|931|935.3|930.3|936.2|931.2|935.2|930.2|67
1660609800000|2022-08-16 00:30:00|935.4|930.4|936.2|931.2|936.3|931.3|935.3|930.3|48
1660610100000|2022-08-16 00:35:00|936.1|931.1|936|931|936.4|931.4|935.7|930.7|50
1660610400000|2022-08-16 00:40:00|936.1|931.1|936.1|931.1|936.3|931.3|936|931|42
1660610700000|2022-08-16 00:45:00|936.2|931.2|936.5|931.5|936.6|931.6|936.1|931.1|64
1660611000000|2022-08-16 00:50:00|936.6|931.6|936.4|931.4|936.9|931.9|936.3|931.3|65
1660611300000|2022-08-16 00:55:00|936.3|931.3|936.4|931.4|936.7|931.7|936.2|931.2|60
1660611600000|2022-08-16 01:00:00|936.3|931.3|935.7|930.7|937.4|932.4|935.7|930.7|144
1660611900000|2022-08-16 01:05:00|935.6|930.6|935.4|930.4|935.6|930.6|934.6|929.6|65
1660612200000|2022-08-16 01:10:00|935.3|930.3|935.8|930.8|936|931|935.1|930.1|27
1660612500000|2022-08-16 01:15:00|935.9|930.9|934.4|929.4|935.9|930.9|934.3|929.3|79
1660612800000|2022-08-16 01:20:00|934.3|929.3|934|929|934.4|929.4|933.8|928.8|47
1660613100000|2022-08-16 01:25:00|933.9|928.9|934.1|929.1|934.3|929.3|933.8|928.8|13
1660613400000|2022-08-16 01:30:00|934|929|936.8|931.8|937|932|934|929|68
1660613700000|2022-08-16 01:35:00|936.7|931.7|936.9|931.9|937|932|936.2|931.2|59
1660614000000|2022-08-16 01:40:00|936.8|931.8|937.3|932.3|937.7|932.7|936.8|931.8|43
1660614300000|2022-08-16 01:45:00|937.2|932.2|936.7|931.7|937.6|932.6|936.6|931.6|51
1660614600000|2022-08-16 01:50:00|936.6|931.6|936.1|931.1|936.9|931.9|936.1|931.1|25
1660614900000|2022-08-16 01:55:00|936.2|931.2|936.3|931.3|936.8|931.8|936.2|931.2|17
1660615200000|2022-08-16 02:00:00|936.1|931.1|938|933|938|933|936|931|57
1660615500000|2022-08-16 02:05:00|938.4|933.4|938.6|933.6|939.2|934.2|938.1|933.1|19
1660615800000|2022-08-16 02:10:00|938.7|933.7|939|934|939.2|934.2|938.6|933.6|18
1660616100000|2022-08-16 02:15:00|938.6|933.6|938.5|933.5|939.1|934.1|938.4|933.4|26
1660616400000|2022-08-16 02:20:00|938.6|933.6|939.1|934.1|939.4|934.4|938.2|933.2|28
1660616700000|2022-08-16 02:25:00|939|934|938.9|933.9|939.1|934.1|938.1|933.1|23
1660617000000|2022-08-16 02:30:00|939|934|938.2|933.2|939.2|934.2|938.1|933.1|40
1660617300000|2022-08-16 02:35:00|938.1|933.1|938|933|938.2|933.2|937.6|932.6|25
1660617600000|2022-08-16 02:40:00|938.1|933.1|938.9|933.9|938.9|933.9|938|933|21
1660617900000|2022-08-16 02:45:00|939|934|938|933|939|934|938|933|27
1660618200000|2022-08-16 02:50:00|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|31
1660618500000|2022-08-16 02:55:00|938.7|933.7|939.1|934.1|939.2|934.2|938.2|933.2|34
1660618800000|2022-08-16 03:00:00|939.2|934.2|939.2|934.2|939.2|934.2|938.6|933.6|38
1660619100000|2022-08-16 03:05:00|939.3|934.3|939.7|934.7|940|935|938.9|933.9|38
1660619400000|2022-08-16 03:10:00|939.8|934.8|939.7|934.7|940|935|939.6|934.6|23
1660619700000|2022-08-16 03:15:00|939.6|934.6|938.8|933.8|939.7|934.7|938.6|933.6|45
1660620000000|2022-08-16 03:20:00|938.7|933.7|938.2|933.2|938.8|933.8|938.1|933.1|36
1660620300000|2022-08-16 03:25:00|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|13
1660620600000|2022-08-16 03:30:00|938.2|933.2|938.3|933.3|938.4|933.4|938.2|933.2|10
1660620900000|2022-08-16 03:35:00|938.2|933.2|937.7|932.7|938.2|933.2|937.7|932.7|7
1660621200000|2022-08-16 03:40:00|937.8|932.8|937.6|932.6|937.9|932.9|937.4|932.4|22
1660621500000|2022-08-16 03:45:00|937.5|932.5|936.8|931.8|937.5|932.5|936.8|931.8|25
1660621800000|2022-08-16 03:50:00|937.1|932.1|937|932|937.1|932.1|936.7|931.7|27
1660622100000|2022-08-16 03:55:00|937.1|932.1|936.8|931.8|937.3|932.3|936.8|931.8|19
1660622400000|2022-08-16 04:00:00|936.7|931.7|938.1|933.1|938.2|933.2|936.6|931.6|22
1660622700000|2022-08-16 04:05:00|938.2|933.2|938.2|933.2|938.4|933.4|938.1|933.1|19
1660623000000|2022-08-16 04:10:00|938.1|933.1|937.3|932.3|938.3|933.3|937.2|932.2|23
1660623300000|2022-08-16 04:15:00|937.2|932.2|936.7|931.7|937.3|932.3|936.7|931.7|66
1660623600000|2022-08-16 04:20:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|26
1660623900000|2022-08-16 04:25:00|936.8|931.8|937.3|932.3|937.4|932.4|936.7|931.7|29
1660624200000|2022-08-16 04:30:00|937.4|932.4|937.3|932.3|937.4|932.4|937.2|932.2|8
1660624500000|2022-08-16 04:35:00|937.4|932.4|938.1|933.1|938.1|933.1|937.1|932.1|20
1660624800000|2022-08-16 04:40:00|938|933|938.2|933.2|938.2|933.2|937.8|932.8|22
1660625100000|2022-08-16 04:45:00|938.1|933.1|938.2|933.2|938.3|933.3|937.8|932.8|16
1660625400000|2022-08-16 04:50:00|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|18
1660625700000|2022-08-16 04:55:00|938.2|933.2|937.6|932.6|938.2|933.2|937.5|932.5|47
1660626000000|2022-08-16 05:00:00|937.7|932.7|936.6|931.6|937.7|932.7|936.4|931.4|36
1660626300000|2022-08-16 05:05:00|936.5|931.5|936.2|931.2|936.5|931.5|936|931|25
1660626600000|2022-08-16 05:10:00|935.8|930.8|934.8|929.8|935.8|930.8|934.6|929.6|32
1660626900000|2022-08-16 05:15:00|934.7|929.7|934.5|929.5|934.8|929.8|933.9|928.9|37
1660627200000|2022-08-16 05:20:00|934.4|929.4|934|929|934.7|929.7|934|929|30
1660627500000|2022-08-16 05:25:00|933.9|928.9|933.9|928.9|934.5|929.5|933.8|928.8|38
1660627800000|2022-08-16 05:30:00|933.6|928.6|934.3|929.3|934.8|929.8|933.6|928.6|44
1660628100000|2022-08-16 05:35:00|934.1|929.1|934.3|929.3|934.4|929.4|933.8|928.8|40
1660628400000|2022-08-16 05:40:00|934.4|929.4|934.9|929.9|935|930|934.2|929.2|38
1660628700000|2022-08-16 05:45:00|934.8|929.8|935.4|930.4|935.4|930.4|934.5|929.5|24
1660629000000|2022-08-16 05:50:00|935.5|930.5|935.5|930.5|935.6|930.6|935.1|930.1|19
1660629300000|2022-08-16 05:55:00|935.4|930.4|935.5|930.5|935.6|930.6|935|930|13
1660629600000|2022-08-16 06:00:00|935.3|930.3|934.8|929.8|935.5|930.5|934.5|929.5|56
1660629900000|2022-08-16 06:05:00|934.9|929.9|935.2|930.2|935.4|930.4|934.6|929.6|49
1660630200000|2022-08-16 06:10:00|935.1|930.1|935.1|930.1|935.2|930.2|935|930|17
1660630500000|2022-08-16 06:15:00|935|930|934.6|929.6|935.1|930.1|934.5|929.5|43
1660630800000|2022-08-16 06:20:00|934.5|929.5|933.4|928.4|934.5|929.5|933.4|928.4|41
1660631100000|2022-08-16 06:25:00|933.3|928.3|933|928|933.9|928.9|932.6|927.6|70
1660631400000|2022-08-16 06:30:00|932.9|927.9|932.1|927.1|933.3|928.3|931.9|926.9|71
1660631700000|2022-08-16 06:35:00|932.2|927.2|932.4|927.4|932.5|927.5|932.1|927.1|71
1660632000000|2022-08-16 06:40:00|932.2|927.2|932.5|927.5|933|928|932.2|927.2|74
1660632300000|2022-08-16 06:45:00|932.4|927.4|932.6|927.6|933|928|932.3|927.3|41
1660632600000|2022-08-16 06:50:00|932.5|927.5|932.5|927.5|933.1|928.1|932.4|927.4|34
1660632900000|2022-08-16 06:55:00|932.6|927.6|932.5|927.5|933.2|928.2|932.3|927.3|106
1660633200000|2022-08-16 07:00:00|932.4|927.4|929.7|924.7|932.9|927.9|929.7|924.7|86
1660633500000|2022-08-16 07:05:00|929.8|924.8|931.3|926.3|931.7|926.7|929.5|924.5|138
1660633800000|2022-08-16 07:10:00|931.2|926.2|930.2|925.2|931.6|926.6|930.1|925.1|81
1660634100000|2022-08-16 07:15:00|930.1|925.1|930.1|925.1|930.5|925.5|929.4|924.4|80
1660634400000|2022-08-16 07:20:00|930.2|925.2|930|925|930.6|925.6|929.3|924.3|65
1660634700000|2022-08-16 07:25:00|929.8|924.8|930.5|925.5|930.6|925.6|929|924|79
1660635000000|2022-08-16 07:30:00|930.2|925.2|931.3|926.3|931.5|926.5|930|925|63
1660635300000|2022-08-16 07:35:00|931.2|926.2|930.6|925.6|931.3|926.3|930.3|925.3|43
1660635600000|2022-08-16 07:40:00|930.5|925.5|929.6|924.6|930.5|925.5|929.2|924.2|69
1660635900000|2022-08-16 07:45:00|929.7|924.7|932.8|927.8|932.9|927.9|929.6|924.6|87
1660636200000|2022-08-16 07:50:00|932.6|927.6|932.1|927.1|932.8|927.8|931.4|926.4|53
1660636500000|2022-08-16 07:55:00|932|927|931.7|926.7|932.5|927.5|931.5|926.5|86
1660636800000|2022-08-16 08:00:00|931.6|926.6|930.3|925.3|931.8|926.8|930.1|925.1|86
1660637100000|2022-08-16 08:05:00|930.2|925.2|931.5|926.5|931.9|926.9|929.9|924.9|67
1660637400000|2022-08-16 08:10:00|931.3|926.3|930.5|925.5|931.5|926.5|929.8|924.8|85
1660637700000|2022-08-16 08:15:00|930.4|925.4|930.2|925.2|930.4|925.4|929.1|924.1|75
1660638000000|2022-08-16 08:20:00|929.9|924.9|932.3|927.3|932.4|927.4|929.7|924.7|61
1660638300000|2022-08-16 08:25:00|932.1|927.1|930.3|925.3|932.8|927.8|930.3|925.3|72
1660638600000|2022-08-16 08:30:00|930.2|925.2|930.6|925.6|931.7|926.7|929.9|924.9|75
1660638900000|2022-08-16 08:35:00|930.7|925.7|931.4|926.4|931.4|926.4|930.3|925.3|62
1660639200000|2022-08-16 08:40:00|931.6|926.6|932.4|927.4|933.4|928.4|931.6|926.6|64
1660639500000|2022-08-16 08:45:00|932.5|927.5|932|927|932.5|927.5|930.9|925.9|58
1660639800000|2022-08-16 08:50:00|932.2|927.2|931.6|926.6|932.2|927.2|931.1|926.1|67
1660640100000|2022-08-16 08:55:00|931.7|926.7|931|926|931.9|926.9|930.1|925.1|77
1660640400000|2022-08-16 09:00:00|931.1|926.1|931.6|926.6|932.1|927.1|930.5|925.5|75
1660640700000|2022-08-16 09:05:00|931.7|926.7|931.9|926.9|932.1|927.1|931.1|926.1|60
1660641000000|2022-08-16 09:10:00|931.6|926.6|931|926|931.6|926.6|930.8|925.8|68
1660641300000|2022-08-16 09:15:00|931.1|926.1|933.6|928.6|933.9|928.9|930.7|925.7|84
1660641600000|2022-08-16 09:20:00|933.7|928.7|932.1|927.1|933.7|928.7|932|927|66
1660641900000|2022-08-16 09:25:00|932|927|931.2|926.2|932.1|927.1|931.1|926.1|68
1660642200000|2022-08-16 09:30:00|931.1|926.1|931.2|926.2|931.5|926.5|930.7|925.7|93
1660642500000|2022-08-16 09:35:00|931.1|926.1|930.7|925.7|931.4|926.4|930.1|925.1|51
1660642800000|2022-08-16 09:40:00|930.9|925.9|931.1|926.1|931.3|926.3|930.9|925.9|72
1660643100000|2022-08-16 09:45:00|931|926|930.2|925.2|931.8|926.8|930.2|925.2|51
1660643400000|2022-08-16 09:50:00|930.3|925.3|931.8|926.8|931.9|926.9|930|925|41
1660643700000|2022-08-16 09:55:00|931.9|926.9|930.7|925.7|932|927|930.7|925.7|37
1660644000000|2022-08-16 10:00:00|930.4|925.4|930.7|925.7|931.3|926.3|929.7|924.7|77
1660644300000|2022-08-16 10:05:00|930.8|925.8|931.7|926.7|932.1|927.1|930.5|925.5|69
1660644600000|2022-08-16 10:10:00|931.6|926.6|931.4|926.4|932.1|927.1|931.3|926.3|70
1660644900000|2022-08-16 10:15:00|931.3|926.3|931.4|926.4|932.1|927.1|931.3|926.3|54
1660645200000|2022-08-16 10:20:00|931.3|926.3|931.1|926.1|931.3|926.3|930.2|925.2|45
1660645500000|2022-08-16 10:25:00|931.2|926.2|929.3|924.3|931.4|926.4|928.7|923.7|62
1660645800000|2022-08-16 10:30:00|929.5|924.5|930.1|925.1|930.2|925.2|929.3|924.3|51
1660646100000|2022-08-16 10:35:00|930|925|929.9|924.9|930.1|925.1|929|924|51
1660646400000|2022-08-16 10:40:00|929.7|924.7|930.2|925.2|930.3|925.3|929.7|924.7|51
1660646700000|2022-08-16 10:45:00|930.4|925.4|930|925|930.4|925.4|929.4|924.4|35
1660647000000|2022-08-16 10:50:00|930.3|925.3|931.9|926.9|932.2|927.2|930.3|925.3|66
1660647300000|2022-08-16 10:55:00|932.5|927.5|932.3|927.3|932.9|927.9|931.6|926.6|83
1660647600000|2022-08-16 11:00:00|932.1|927.1|931.1|926.1|932.3|927.3|930.9|925.9|66
1660647900000|2022-08-16 11:05:00|931|926|931.2|926.2|931.6|926.6|930.8|925.8|47
1660648200000|2022-08-16 11:10:00|931.1|926.1|930.7|925.7|931.9|926.9|930.4|925.4|53
1660648500000|2022-08-16 11:15:00|930.8|925.8|931.6|926.6|931.9|926.9|930.6|925.6|35
1660648800000|2022-08-16 11:20:00|931.7|926.7|932.9|927.9|933.1|928.1|931.7|926.7|58
1660649100000|2022-08-16 11:25:00|932.8|927.8|932|927|932.8|927.8|931.6|926.6|73
1660649400000|2022-08-16 11:30:00|932.1|927.1|933.4|928.4|934.1|929.1|931.9|926.9|62
1660649700000|2022-08-16 11:35:00|933.3|928.3|933.4|928.4|933.5|928.5|932.8|927.8|36
1660650000000|2022-08-16 11:40:00|933.3|928.3|932.8|927.8|933.3|928.3|932.4|927.4|44
1660650300000|2022-08-16 11:45:00|932.7|927.7|933.5|928.5|933.6|928.6|932.3|927.3|92
1660650600000|2022-08-16 11:50:00|933.4|928.4|933.2|928.2|933.4|928.4|932.8|927.8|41
1660650900000|2022-08-16 11:55:00|933.3|928.3|933.4|928.4|933.4|928.4|932.5|927.5|34
1660651200000|2022-08-16 12:00:00|933.5|928.5|935|930|935.5|930.5|932.7|927.7|107
1660651500000|2022-08-16 12:05:00|935.5|930.5|935.5|930.5|936|931|934.1|929.1|101
1660651800000|2022-08-16 12:10:00|935.4|930.4|936.3|931.3|936.7|931.7|934.9|929.9|121
1660652100000|2022-08-16 12:15:00|936.2|931.2|936.6|931.6|938.9|933.9|935.9|930.9|110
1660652400000|2022-08-16 12:20:00|936.1|931.1|934.6|929.6|937.6|932.6|934.3|929.3|134
1660652700000|2022-08-16 12:25:00|934.7|929.7|935|930|935.5|930.5|933.9|928.9|105
1660653000000|2022-08-16 12:30:00|935.1|930.1|933.7|928.7|935.6|930.6|930.2|925.2|253
1660653300000|2022-08-16 12:35:00|933.6|928.6|932.2|927.2|933.7|928.7|931.7|926.7|141
1660653600000|2022-08-16 12:40:00|932.1|927.1|933.7|928.7|934.2|929.2|931.9|926.9|178
1660653900000|2022-08-16 12:45:00|933.6|928.6|933.3|928.3|934.6|929.6|932.8|927.8|163
1660654200000|2022-08-16 12:50:00|933.2|928.2|933.3|928.3|933.9|928.9|931.7|926.7|151
1660654500000|2022-08-16 12:55:00|933.2|928.2|933.9|928.9|935.9|930.9|932.9|927.9|114
1660654800000|2022-08-16 13:00:00|934|929|937.5|932.5|938.7|933.7|933.7|928.7|257
1660655100000|2022-08-16 13:05:00|937.7|932.7|936.5|931.5|939|934|935.8|930.8|194
1660655400000|2022-08-16 13:10:00|936.1|931.1|936.8|931.8|937.2|932.2|935.4|930.4|192
1660655700000|2022-08-16 13:15:00|937|932|936.6|931.6|938.3|933.3|935.7|930.7|148
1660656000000|2022-08-16 13:20:00|936.5|931.5|934.9|929.9|937.2|932.2|934.7|929.7|106
1660656300000|2022-08-16 13:25:00|935|930|935|930|936|931|934.8|929.8|141
1660656600000|2022-08-16 13:30:00|934.9|929.9|938.3|933.3|938.3|933.3|934.9|929.9|263
1660656900000|2022-08-16 13:35:00|938.2|933.2|937.4|932.4|938.9|933.9|936.7|931.7|174
1660657200000|2022-08-16 13:40:00|937.5|932.5|939.9|934.9|940.6|935.6|937.4|932.4|177
1660657500000|2022-08-16 13:45:00|939.8|934.8|939.2|934.2|940.3|935.3|937.8|932.8|176
1660657800000|2022-08-16 13:50:00|939.5|934.5|941.5|936.5|942.6|937.6|939.3|934.3|174
1660658100000|2022-08-16 13:55:00|941.3|936.3|942.7|937.7|942.7|937.7|940.7|935.7|121
1660658400000|2022-08-16 14:00:00|942.8|937.8|942.9|937.9|943.9|938.9|940.9|935.9|177
1660658700000|2022-08-16 14:05:00|942.8|937.8|941.9|936.9|944.9|939.9|941.1|936.1|205
1660659000000|2022-08-16 14:10:00|941.8|936.8|942.8|937.8|943.1|938.1|941.5|936.5|164
1660659300000|2022-08-16 14:15:00|942.7|937.7|942.7|937.7|943.8|938.8|941.5|936.5|184
1660659600000|2022-08-16 14:20:00|942.5|937.5|942.9|937.9|943.8|938.8|942.5|937.5|147
1660659900000|2022-08-16 14:25:00|943|938|943.6|938.6|944.3|939.3|941.8|936.8|184
1660660200000|2022-08-16 14:30:00|943.7|938.7|943|938|944.2|939.2|941.9|936.9|171
1660660500000|2022-08-16 14:35:00|942.9|937.9|945|940|945.5|940.5|942.4|937.4|116
1660660800000|2022-08-16 14:40:00|945.1|940.1|947.1|942.1|947.6|942.6|944.6|939.6|118
1660661100000|2022-08-16 14:45:00|947.4|942.4|947.7|942.7|948.2|943.2|946.1|941.1|145
1660661400000|2022-08-16 14:50:00|947.5|942.5|944.2|939.2|947.5|942.5|943.8|938.8|125
1660661700000|2022-08-16 14:55:00|944.3|939.3|942.7|937.7|944.3|939.3|941.8|936.8|127
1660662000000|2022-08-16 15:00:00|942.8|937.8|942.3|937.3|943.3|938.3|941.5|936.5|117
1660662300000|2022-08-16 15:05:00|942.4|937.4|941.9|936.9|942.7|937.7|939.9|934.9|136
1660662600000|2022-08-16 15:10:00|941.8|936.8|943.2|938.2|943.4|938.4|941|936|118
1660662900000|2022-08-16 15:15:00|943.3|938.3|941.2|936.2|943.3|938.3|941.2|936.2|90
1660663200000|2022-08-16 15:20:00|941.1|936.1|942|937|942|937|939.9|934.9|91
1660663500000|2022-08-16 15:25:00|941.9|936.9|941.3|936.3|942.7|937.7|940.8|935.8|82
1660663800000|2022-08-16 15:30:00|941.4|936.4|938.5|933.5|941.6|936.6|938.4|933.4|123
1660664100000|2022-08-16 15:35:00|938.4|933.4|937.6|932.6|938.7|933.7|936.6|931.6|91
1660664400000|2022-08-16 15:40:00|937.7|932.7|937.4|932.4|937.8|932.8|936.7|931.7|68
1660664700000|2022-08-16 15:45:00|937.2|932.2|937.7|932.7|937.9|932.9|937.2|932.2|78
1660665000000|2022-08-16 15:50:00|937.6|932.6|936.6|931.6|937.9|932.9|934.8|929.8|119
1660665300000|2022-08-16 15:55:00|936.5|931.5|937.4|932.4|938.1|933.1|936|931|117
1660665600000|2022-08-16 16:00:00|937.2|932.2|935.6|930.6|937.8|932.8|934.3|929.3|90
1660665900000|2022-08-16 16:05:00|935.9|930.9|933.6|928.6|935.9|930.9|933.6|928.6|77
1660666200000|2022-08-16 16:10:00|933.5|928.5|936.3|931.3|936.4|931.4|933|928|72
1660666500000|2022-08-16 16:15:00|936.6|931.6|937.5|932.5|937.9|932.9|936.2|931.2|67
1660666800000|2022-08-16 16:20:00|937.8|932.8|937.9|932.9|938.1|933.1|937.5|932.5|73
1660667100000|2022-08-16 16:25:00|938.4|933.4|939.2|934.2|939.5|934.5|938.2|933.2|66
1660667400000|2022-08-16 16:30:00|939.3|934.3|938.2|933.2|939.4|934.4|938.2|933.2|62
1660667700000|2022-08-16 16:35:00|938.3|933.3|937.6|932.6|938.7|933.7|937|932|45
1660668000000|2022-08-16 16:40:00|937.9|932.9|938.2|933.2|938.7|933.7|937.8|932.8|56
1660668300000|2022-08-16 16:45:00|938.1|933.1|938.5|933.5|938.7|933.7|937.9|932.9|55
1660668600000|2022-08-16 16:50:00|938.6|933.6|938.2|933.2|938.6|933.6|937.9|932.9|42
1660668900000|2022-08-16 16:55:00|938.3|933.3|938.8|933.8|938.8|933.8|938.1|933.1|64
1660669200000|2022-08-16 17:00:00|938.7|933.7|938|933|938.8|933.8|937.7|932.7|138
1660669500000|2022-08-16 17:05:00|938.4|933.4|939.9|934.9|940|935|937.9|932.9|81
1660669800000|2022-08-16 17:10:00|940|935|939.1|934.1|940.1|935.1|939.1|934.1|45
1660670100000|2022-08-16 17:15:00|939.3|934.3|939.1|934.1|939.9|934.9|939|934|98
1660670400000|2022-08-16 17:20:00|939.3|934.3|939.4|934.4|939.5|934.5|938.9|933.9|86
1660670700000|2022-08-16 17:25:00|939.3|934.3|939.2|934.2|939.6|934.6|939|934|41
1660671000000|2022-08-16 17:30:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|38
1660671300000|2022-08-16 17:35:00|939.1|934.1|939.2|934.2|939.4|934.4|939|934|52
1660671600000|2022-08-16 17:40:00|939.3|934.3|939.3|934.3|939.3|934.3|939.1|934.1|45
1660671900000|2022-08-16 17:45:00|939.4|934.4|940.5|935.5|940.6|935.6|939.4|934.4|32
1660672200000|2022-08-16 17:50:00|940.7|935.7|941.1|936.1|941.5|936.5|940.7|935.7|43
1660672500000|2022-08-16 17:55:00|941|936|940.7|935.7|941.4|936.4|940.7|935.7|104
1660672800000|2022-08-16 18:00:00|941|936|940.7|935.7|941|936|940.5|935.5|59
1660673100000|2022-08-16 18:05:00|940.8|935.8|941.6|936.6|941.7|936.7|940.4|935.4|53
1660673400000|2022-08-16 18:10:00|941.5|936.5|941.9|936.9|942|937|941.4|936.4|58
1660673700000|2022-08-16 18:15:00|941.8|936.8|941.7|936.7|942.4|937.4|941.7|936.7|83
1660674000000|2022-08-16 18:20:00|941.8|936.8|941.8|936.8|942|937|941.5|936.5|65
1660674300000|2022-08-16 18:25:00|942|937|941.5|936.5|942.1|937.1|941.4|936.4|62
1660674600000|2022-08-16 18:30:00|941.6|936.6|942.2|937.2|942.8|937.8|941.4|936.4|85
1660674900000|2022-08-16 18:35:00|942.1|937.1|941.5|936.5|942.4|937.4|940.9|935.9|66
1660675200000|2022-08-16 18:40:00|941.3|936.3|940.8|935.8|941.3|936.3|940.5|935.5|96
1660675500000|2022-08-16 18:45:00|941|936|939.3|934.3|941|936|939.1|934.1|109
1660675800000|2022-08-16 18:50:00|939.1|934.1|939.7|934.7|939.8|934.8|938.9|933.9|103
1660676100000|2022-08-16 18:55:00|939.8|934.8|940.7|935.7|940.8|935.8|939.7|934.7|74
1660676400000|2022-08-16 19:00:00|940.6|935.6|939.7|934.7|940.6|935.6|939.5|934.5|92
1660676700000|2022-08-16 19:05:00|939.8|934.8|940.3|935.3|940.5|935.5|939.6|934.6|66
1660677000000|2022-08-16 19:10:00|940.2|935.2|940.4|935.4|940.4|935.4|939.6|934.6|90
1660677300000|2022-08-16 19:15:00|940.3|935.3|940.5|935.5|940.5|935.5|939.9|934.9|91
1660677600000|2022-08-16 19:20:00|940.4|935.4|940.2|935.2|940.5|935.5|939.9|934.9|88
1660677900000|2022-08-16 19:25:00|940.1|935.1|940.1|935.1|940.5|935.5|940|935|58
1660678200000|2022-08-16 19:30:00|940|935|940.5|935.5|940.7|935.7|939.9|934.9|77
1660678500000|2022-08-16 19:35:00|940.4|935.4|940.5|935.5|940.7|935.7|940.1|935.1|64
1660678800000|2022-08-16 19:40:00|940.4|935.4|940|935|940.6|935.6|939.9|934.9|60
1660679100000|2022-08-16 19:45:00|939.9|934.9|940.2|935.2|940.4|935.4|939.6|934.6|38
1660679400000|2022-08-16 19:50:00|940.3|935.3|940.4|935.4|940.5|935.5|940|935|55
1660679700000|2022-08-16 19:55:00|940.3|935.3|940.6|935.6|940.6|935.6|940|935|103
1660680000000|2022-08-16 20:00:00|940.5|935.5|940.4|935.4|940.6|935.6|940.1|935.1|37
1660680300000|2022-08-16 20:05:00|940.3|935.3|940.3|935.3|940.5|935.5|940.1|935.1|47
1660680600000|2022-08-16 20:10:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|13
1660680900000|2022-08-16 20:15:00|940.5|935.5|940.6|935.6|940.9|935.9|940.3|935.3|27
1660681200000|2022-08-16 20:20:00|940.7|935.7|940.2|935.2|940.7|935.7|940.2|935.2|26
1660681500000|2022-08-16 20:25:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|19
1660681800000|2022-08-16 20:30:00|940.5|935.5|940.1|935.1|940.5|935.5|940|935|30
1660682100000|2022-08-16 20:35:00|940|935|940.6|935.6|940.8|935.8|940|935|26
1660682400000|2022-08-16 20:40:00|940.7|935.7|940.4|935.4|940.8|935.8|940.3|935.3|16
1660682700000|2022-08-16 20:45:00|940.3|935.3|939.9|934.9|940.4|935.4|939.8|934.8|43
1660683000000|2022-08-16 20:50:00|940|935|940.3|935.3|940.4|935.4|939.9|934.9|40
1660683300000|2022-08-16 20:55:00|940.2|935.2|943.2|932.2|943.4|935.6|940.2|930.6|38
1660687200000|2022-08-16 22:00:00|942|933.7|940.4|935.4|942|935.9|939.7|933.3|77
1660687500000|2022-08-16 22:05:00|940.5|935.5|939.6|934.6|940.8|935.8|939.4|934.4|55
1660687800000|2022-08-16 22:10:00|939.8|934.8|939.6|934.6|940.1|935.1|939.4|934.4|29
1660688100000|2022-08-16 22:15:00|939.5|934.5|939.5|934.5|939.8|934.8|939.3|934.3|34
1660688400000|2022-08-16 22:20:00|939.6|934.6|939.6|934.6|940|935|939.5|934.5|54
1660688700000|2022-08-16 22:25:00|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|29
1660689000000|2022-08-16 22:30:00|939.5|934.5|939.4|934.4|940.3|935.3|939.4|934.4|37
1660689300000|2022-08-16 22:35:00|939.3|934.3|939.3|934.3|939.4|934.4|939.2|934.2|9
1660689600000|2022-08-16 22:40:00|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|5
1660689900000|2022-08-16 22:45:00|939.3|934.3|939.1|934.1|939.6|934.6|939.1|934.1|23
1660690200000|2022-08-16 22:50:00|939.3|934.3|939.3|934.3|939.5|934.5|939|934|26
1660690500000|2022-08-16 22:55:00|939.5|934.5|939.1|934.1|939.5|934.5|939|934|14
1660690800000|2022-08-16 23:00:00|939.3|934.3|939.2|934.2|939.4|934.4|939|934|14
1660691100000|2022-08-16 23:05:00|939.3|934.3|939.6|934.6|939.6|934.6|939.1|934.1|53
1660691400000|2022-08-16 23:10:00|939.5|934.5|939.5|934.5|940.2|935.2|939.3|934.3|21
1660691700000|2022-08-16 23:15:00|939.4|934.4|939.3|934.3|939.7|934.7|939.1|934.1|17
1660692000000|2022-08-16 23:20:00|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1660692300000|2022-08-16 23:25:00|939.3|934.3|939.1|934.1|939.6|934.6|939|934|14
1660692600000|2022-08-16 23:30:00|939.4|934.4|939.2|934.2|939.4|934.4|939|934|13
1660692900000|2022-08-16 23:35:00|939|934|939.2|934.2|939.4|934.4|939|934|10
1660693200000|2022-08-16 23:40:00|939.3|934.3|939.8|934.8|939.8|934.8|939|934|27
1660693500000|2022-08-16 23:45:00|939.7|934.7|939.8|934.8|939.9|934.9|939.5|934.5|29
1660693800000|2022-08-16 23:50:00|939.9|934.9|939.5|934.5|940.3|935.3|939|934|35
1660694100000|2022-08-16 23:55:00|939.4|934.4|939.1|934.1|939.8|934.8|939.1|934.1|43
1660694400000|2022-08-17 00:00:00|939|934|938.5|933.5|939.2|934.2|938.4|933.4|66
1660694700000|2022-08-17 00:05:00|938.6|933.6|939.5|934.5|939.6|934.6|938|933|70
1660695000000|2022-08-17 00:10:00|939.6|934.6|940.2|935.2|940.3|935.3|939.5|934.5|27
1660695300000|2022-08-17 00:15:00|940.3|935.3|940.8|935.8|940.8|935.8|940.1|935.1|47
1660695600000|2022-08-17 00:20:00|940.7|935.7|940|935|940.7|935.7|940|935|28
1660695900000|2022-08-17 00:25:00|939.9|934.9|938.7|933.7|939.9|934.9|938.7|933.7|26
1660696200000|2022-08-17 00:30:00|938.5|933.5|938.8|933.8|938.9|933.9|938.3|933.3|18
1660696500000|2022-08-17 00:35:00|938.9|933.9|939|934|939.5|934.5|938.8|933.8|49
1660696800000|2022-08-17 00:40:00|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|29
1660697100000|2022-08-17 00:45:00|938.8|933.8|939|934|939|934|938.5|933.5|40
1660697400000|2022-08-17 00:50:00|939.1|934.1|939.2|934.2|939.4|934.4|938.8|933.8|75
1660697700000|2022-08-17 00:55:00|939|934|939|934|939.4|934.4|939|934|84
1660698000000|2022-08-17 01:00:00|938.9|933.9|938.6|933.6|939.1|934.1|938.4|933.4|78
1660698300000|2022-08-17 01:05:00|938.5|933.5|938.4|933.4|938.8|933.8|938.3|933.3|39
1660698600000|2022-08-17 01:10:00|938.5|933.5|939.4|934.4|939.6|934.6|938.5|933.5|43
1660698900000|2022-08-17 01:15:00|939.5|934.5|940|935|940.4|935.4|939.4|934.4|66
1660699200000|2022-08-17 01:20:00|939.9|934.9|939.5|934.5|940|935|939.4|934.4|48
1660699500000|2022-08-17 01:25:00|939.7|934.7|939.3|934.3|939.9|934.9|939|934|33
1660699800000|2022-08-17 01:30:00|938.9|933.9|937.7|932.7|938.9|933.9|937.6|932.6|96
1660700100000|2022-08-17 01:35:00|937.8|932.8|936.4|931.4|937.8|932.8|936|931|76
1660700400000|2022-08-17 01:40:00|936.3|931.3|936.6|931.6|937|932|935.9|930.9|91
1660700700000|2022-08-17 01:45:00|936.7|931.7|936.4|931.4|936.7|931.7|936|931|52
1660701000000|2022-08-17 01:50:00|936.3|931.3|937.2|932.2|937.5|932.5|936.3|931.3|53
1660701300000|2022-08-17 01:55:00|937.1|932.1|936.9|931.9|937.2|932.2|936.7|931.7|64
1660701600000|2022-08-17 02:00:00|937|932|937.9|932.9|938.2|933.2|936.9|931.9|91
1660701900000|2022-08-17 02:05:00|938|933|938|933|938.3|933.3|937.9|932.9|42
1660702200000|2022-08-17 02:10:00|937.9|932.9|938.5|933.5|938.8|933.8|937.9|932.9|72
1660702500000|2022-08-17 02:15:00|938.6|933.6|938.2|933.2|939|934|938|933|20
1660702800000|2022-08-17 02:20:00|938|933|938.2|933.2|938.5|933.5|937.9|932.9|18
1660703100000|2022-08-17 02:25:00|938|933|937.9|932.9|938.2|933.2|937.8|932.8|22
1660703400000|2022-08-17 02:30:00|938|933|939.5|934.5|939.5|934.5|938|933|27
1660703700000|2022-08-17 02:35:00|939.7|934.7|939|934|940|935|938.9|933.9|20
1660704000000|2022-08-17 02:40:00|938.9|933.9|938.4|933.4|939.3|934.3|938.4|933.4|34
1660704300000|2022-08-17 02:45:00|938.5|933.5|939|934|939|934|938.3|933.3|26
1660704600000|2022-08-17 02:50:00|939.2|934.2|938.8|933.8|939.2|934.2|938.3|933.3|54
1660704900000|2022-08-17 02:55:00|938.7|933.7|938.1|933.1|938.7|933.7|937.8|932.8|11
1660705200000|2022-08-17 03:00:00|938|933|938.2|933.2|938.4|933.4|938|933|15
1660705500000|2022-08-17 03:05:00|938.1|933.1|938.3|933.3|938.3|933.3|937.7|932.7|33
1660705800000|2022-08-17 03:10:00|938.2|933.2|937.5|932.5|938.3|933.3|937.3|932.3|40
1660706100000|2022-08-17 03:15:00|937.4|932.4|936.7|931.7|937.5|932.5|936.7|931.7|21
1660706400000|2022-08-17 03:20:00|936.8|931.8|936.1|931.1|936.9|931.9|936|931|47
1660706700000|2022-08-17 03:25:00|936|931|936.1|931.1|936.6|931.6|935.8|930.8|38
1660707000000|2022-08-17 03:30:00|936.2|931.2|936.6|931.6|936.8|931.8|936.1|931.1|20
1660707300000|2022-08-17 03:35:00|936.4|931.4|936.9|931.9|936.9|931.9|936.2|931.2|12
1660707600000|2022-08-17 03:40:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1660707900000|2022-08-17 03:45:00|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|13
1660708200000|2022-08-17 03:50:00|937|932|937.4|932.4|937.5|932.5|937|932|11
1660708500000|2022-08-17 03:55:00|937.6|932.6|937.2|932.2|937.8|932.8|937.2|932.2|15
1660708800000|2022-08-17 04:00:00|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|17
1660709400000|2022-08-17 04:10:00|937.4|932.4|937.7|932.7|937.7|932.7|937.3|932.3|33
1660709700000|2022-08-17 04:15:00|937.6|932.6|937.8|932.8|937.9|932.9|937.3|932.3|27
1660710000000|2022-08-17 04:20:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|8
1660710300000|2022-08-17 04:25:00|938.1|933.1|938.3|933.3|938.3|933.3|937.7|932.7|20
1660710600000|2022-08-17 04:30:00|938.4|933.4|939.1|934.1|939.1|934.1|938.4|933.4|15
1660710900000|2022-08-17 04:35:00|939|934|939.3|934.3|939.3|934.3|939|934|10
1660711200000|2022-08-17 04:40:00|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1660711500000|2022-08-17 04:45:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|16
1660711800000|2022-08-17 04:50:00|939.8|934.8|940.1|935.1|940.1|935.1|939.7|934.7|26
1660712100000|2022-08-17 04:55:00|940.2|935.2|940.2|935.2|940.8|935.8|940.1|935.1|37
1660712400000|2022-08-17 05:00:00|940.1|935.1|940.6|935.6|940.9|935.9|939.7|934.7|45
1660712700000|2022-08-17 05:05:00|940.9|935.9|940|935|940.9|935.9|940|935|36
1660713000000|2022-08-17 05:10:00|939.8|934.8|940.1|935.1|940.2|935.2|939.7|934.7|21
1660713300000|2022-08-17 05:15:00|939.9|934.9|940.2|935.2|940.3|935.3|939.7|934.7|10
1660713600000|2022-08-17 05:20:00|940.1|935.1|940.2|935.2|940.4|935.4|939.7|934.7|40
1660713900000|2022-08-17 05:25:00|940.3|935.3|940.6|935.6|940.8|935.8|940.3|935.3|27
1660714200000|2022-08-17 05:30:00|940.5|935.5|941.5|936.5|941.8|936.8|940.4|935.4|126
1660714500000|2022-08-17 05:35:00|941.4|936.4|942.2|937.2|942.7|937.7|941.4|936.4|61
1660714800000|2022-08-17 05:40:00|942.1|937.1|942.1|937.1|942.3|937.3|941.7|936.7|56
1660715100000|2022-08-17 05:45:00|942.3|937.3|942|937|942.3|937.3|941.6|936.6|52
1660715400000|2022-08-17 05:50:00|942.2|937.2|942.4|937.4|942.5|937.5|941.9|936.9|37
1660715700000|2022-08-17 05:55:00|942.5|937.5|943.6|938.6|943.8|938.8|942.2|937.2|59
1660716000000|2022-08-17 06:00:00|943.5|938.5|943.6|938.6|944.7|939.7|943.4|938.4|119
1660716300000|2022-08-17 06:05:00|943.7|938.7|943.2|938.2|943.8|938.8|942.8|937.8|74
1660716600000|2022-08-17 06:10:00|943.1|938.1|941.8|936.8|943.1|938.1|941.8|936.8|72
1660716900000|2022-08-17 06:15:00|941.9|936.9|941.6|936.6|941.9|936.9|941.1|936.1|91
1660717200000|2022-08-17 06:20:00|941.5|936.5|940.7|935.7|941.6|936.6|940.7|935.7|38
1660717500000|2022-08-17 06:25:00|940.8|935.8|940.7|935.7|941.1|936.1|940.6|935.6|45
1660717800000|2022-08-17 06:30:00|940.6|935.6|939.6|934.6|940.8|935.8|939.5|934.5|79
1660718100000|2022-08-17 06:35:00|939.7|934.7|939.8|934.8|940.2|935.2|939.4|934.4|59
1660718400000|2022-08-17 06:40:00|939.7|934.7|939.6|934.6|940.2|935.2|939.5|934.5|37
1660718700000|2022-08-17 06:45:00|939.5|934.5|939.2|934.2|939.6|934.6|938.5|933.5|50
1660719000000|2022-08-17 06:50:00|939.1|934.1|938.9|933.9|939.1|934.1|938.3|933.3|106
1660719300000|2022-08-17 06:55:00|939.1|934.1|939.5|934.5|939.8|934.8|939|934|50
1660719600000|2022-08-17 07:00:00|939.4|934.4|938.7|933.7|940.3|935.3|938.5|933.5|99
1660719900000|2022-08-17 07:05:00|939|934|939.4|934.4|939.5|934.5|938.1|933.1|68
1660720200000|2022-08-17 07:10:00|939.3|934.3|938.6|933.6|939.4|934.4|938.3|933.3|36
1660720500000|2022-08-17 07:15:00|938.7|933.7|937.1|932.1|938.9|933.9|937.1|932.1|73
1660720800000|2022-08-17 07:20:00|937|932|936.7|931.7|937.8|932.8|936.7|931.7|94
1660721100000|2022-08-17 07:25:00|936.6|931.6|936.8|931.8|936.9|931.9|935.8|930.8|99
1660721400000|2022-08-17 07:30:00|936.9|931.9|936.3|931.3|937.3|932.3|936.1|931.1|75
1660721700000|2022-08-17 07:35:00|936.2|931.2|935.3|930.3|936.4|931.4|935.2|930.2|95
1660722000000|2022-08-17 07:40:00|935.2|930.2|934.1|929.1|935.6|930.6|934|929|91
1660722300000|2022-08-17 07:45:00|934.2|929.2|934.3|929.3|934.9|929.9|933.3|928.3|83
1660722600000|2022-08-17 07:50:00|934.4|929.4|934.3|929.3|934.6|929.6|934|929|59
1660722900000|2022-08-17 07:55:00|934.2|929.2|934.3|929.3|934.7|929.7|933.9|928.9|119
1660723200000|2022-08-17 08:00:00|934.2|929.2|933.7|928.7|934.3|929.3|933.4|928.4|110
1660723500000|2022-08-17 08:05:00|933.8|928.8|933.3|928.3|934|929|932.4|927.4|93
1660723800000|2022-08-17 08:10:00|933.2|928.2|934.8|929.8|934.9|929.9|933.2|928.2|97
1660724100000|2022-08-17 08:15:00|935|930|934.8|929.8|935.1|930.1|934|929|90
1660724400000|2022-08-17 08:20:00|934.7|929.7|935|930|935|930|933.9|928.9|81
1660724700000|2022-08-17 08:25:00|934.8|929.8|935.3|930.3|936.1|931.1|934.8|929.8|70
1660725000000|2022-08-17 08:30:00|935.2|930.2|936.8|931.8|937|932|935|930|69
1660725300000|2022-08-17 08:35:00|936.7|931.7|936.4|931.4|936.9|931.9|935.4|930.4|63
1660725600000|2022-08-17 08:40:00|936.5|931.5|935.8|930.8|936.7|931.7|935.8|930.8|63
1660725900000|2022-08-17 08:45:00|935.6|930.6|935.2|930.2|935.8|930.8|934.8|929.8|115
1660726200000|2022-08-17 08:50:00|935.1|930.1|934.4|929.4|935.7|930.7|934.2|929.2|90
1660726500000|2022-08-17 08:55:00|934.3|929.3|933.5|928.5|934.4|929.4|933.3|928.3|45
1660726800000|2022-08-17 09:00:00|933.4|928.4|933|928|933.4|928.4|932.4|927.4|70
1660727100000|2022-08-17 09:05:00|932.9|927.9|932.9|927.9|933.2|928.2|932.7|927.7|56
1660727400000|2022-08-17 09:10:00|932.8|927.8|933.5|928.5|933.8|928.8|932.8|927.8|56
1660727700000|2022-08-17 09:15:00|933.4|928.4|932.5|927.5|933.4|928.4|932.5|927.5|60
1660728000000|2022-08-17 09:20:00|932.6|927.6|932.5|927.5|933|928|932.4|927.4|41
1660728300000|2022-08-17 09:25:00|932.6|927.6|933.3|928.3|933.3|928.3|932.2|927.2|36
1660728600000|2022-08-17 09:30:00|933.4|928.4|932.6|927.6|933.5|928.5|932.5|927.5|75
1660728900000|2022-08-17 09:35:00|932.5|927.5|931.3|926.3|932.6|927.6|931.2|926.2|42
1660729200000|2022-08-17 09:40:00|931.2|926.2|932.3|927.3|932.4|927.4|931.1|926.1|50
1660729500000|2022-08-17 09:45:00|932.2|927.2|931.6|926.6|932.5|927.5|931.5|926.5|47
1660729800000|2022-08-17 09:50:00|931.5|926.5|931.7|926.7|931.7|926.7|931.1|926.1|54
1660730100000|2022-08-17 09:55:00|931.6|926.6|932|927|932.2|927.2|931.5|926.5|45
1660730400000|2022-08-17 10:00:00|931.9|926.9|931.7|926.7|932|927|931.4|926.4|96
1660730700000|2022-08-17 10:05:00|931.8|926.8|931.5|926.5|931.8|926.8|931.1|926.1|83
1660731000000|2022-08-17 10:10:00|931.6|926.6|932.1|927.1|932.3|927.3|931.6|926.6|59
1660731300000|2022-08-17 10:15:00|932|927|931.5|926.5|932.5|927.5|931.4|926.4|65
1660731600000|2022-08-17 10:20:00|931.4|926.4|931.4|926.4|932|927|931.4|926.4|32
1660731900000|2022-08-17 10:25:00|931.3|926.3|930.7|925.7|931.5|926.5|930.3|925.3|69
1660732200000|2022-08-17 10:30:00|930.8|925.8|932|927|932|927|930.1|925.1|74
1660732500000|2022-08-17 10:35:00|931.9|926.9|933|928|933.1|928.1|931.7|926.7|79
1660732800000|2022-08-17 10:40:00|932.9|927.9|931.6|926.6|932.9|927.9|931.6|926.6|60
1660733100000|2022-08-17 10:45:00|931.5|926.5|931.4|926.4|931.6|926.6|930.6|925.6|34
1660733400000|2022-08-17 10:50:00|931.3|926.3|931|926|931.5|926.5|930.7|925.7|86
1660733700000|2022-08-17 10:55:00|930.9|925.9|931.8|926.8|931.9|926.9|930.4|925.4|43
1660734000000|2022-08-17 11:00:00|931.7|926.7|931.6|926.6|932.4|927.4|931.2|926.2|86
1660734300000|2022-08-17 11:05:00|931.7|926.7|930.9|925.9|931.7|926.7|930.8|925.8|104
1660734600000|2022-08-17 11:10:00|931|926|930.7|925.7|931|926|930|925|60
1660734900000|2022-08-17 11:15:00|930.6|925.6|929.5|924.5|930.8|925.8|928.1|923.1|115
1660735200000|2022-08-17 11:20:00|929.4|924.4|930.9|925.9|931.1|926.1|929.4|924.4|81
1660735500000|2022-08-17 11:25:00|930.8|925.8|929.8|924.8|930.8|925.8|929.4|924.4|55
1660735800000|2022-08-17 11:30:00|929.7|924.7|929.9|924.9|931|926|929.3|924.3|99
1660736100000|2022-08-17 11:35:00|929.7|924.7|929.6|924.6|930.4|925.4|929.3|924.3|89
1660736400000|2022-08-17 11:40:00|929.7|924.7|929.2|924.2|930.4|925.4|929.2|924.2|78
1660736700000|2022-08-17 11:45:00|929.1|924.1|928.7|923.7|929.4|924.4|928.4|923.4|63
1660737000000|2022-08-17 11:50:00|928.8|923.8|929.8|924.8|930.7|925.7|928.5|923.5|95
1660737300000|2022-08-17 11:55:00|929.9|924.9|930.8|925.8|930.9|925.9|929.4|924.4|84
1660737600000|2022-08-17 12:00:00|931|926|929.5|924.5|931.4|926.4|929.5|924.5|126
1660737900000|2022-08-17 12:05:00|929.4|924.4|930.4|925.4|930.9|925.9|928.5|923.5|75
1660738200000|2022-08-17 12:10:00|930.3|925.3|931|926|932.6|927.6|929.8|924.8|87
1660738500000|2022-08-17 12:15:00|930.7|925.7|928.8|923.8|931.1|926.1|928.6|923.6|114
1660738800000|2022-08-17 12:20:00|928.9|923.9|930.1|925.1|930.8|925.8|928.6|923.6|180
1660739100000|2022-08-17 12:25:00|930.2|925.2|933.3|922.3|933.3|927.3|929.1|922.2|103
1660739400000|2022-08-17 12:30:00|932.8|921.8|928.9|923.9|936.5|927.7|928.8|920.8|404
1660739700000|2022-08-17 12:35:00|929.1|924.1|931.6|926.6|932.4|927.4|928.6|923.6|263
1660740000000|2022-08-17 12:40:00|931.5|926.5|931.5|926.5|931.9|926.9|930|925|196
1660740300000|2022-08-17 12:45:00|931.4|926.4|931.5|926.5|931.9|926.9|929.7|924.7|157
1660740600000|2022-08-17 12:50:00|931.7|926.7|930.6|925.6|932|927|930|925|165
1660740900000|2022-08-17 12:55:00|930.5|925.5|931.3|926.3|932.3|927.3|930.3|925.3|204
1660741200000|2022-08-17 13:00:00|931.4|926.4|931.4|926.4|932.9|927.9|930.7|925.7|233
1660741500000|2022-08-17 13:05:00|931.6|926.6|933|928|933.2|928.2|930.8|925.8|174
1660741800000|2022-08-17 13:10:00|933.3|928.3|932.1|927.1|933.3|928.3|930.5|925.5|111
1660742100000|2022-08-17 13:15:00|932.2|927.2|931.7|926.7|932.7|927.7|931.4|926.4|172
1660742400000|2022-08-17 13:20:00|931.6|926.6|933.3|928.3|933.4|928.4|930.9|925.9|162
1660742700000|2022-08-17 13:25:00|933.4|928.4|935.3|930.3|935.4|930.4|933.3|928.3|118
1660743000000|2022-08-17 13:30:00|935.1|930.1|931.2|926.2|935.1|930.1|931|926|223
1660743300000|2022-08-17 13:35:00|931.1|926.1|931.3|926.3|933.2|928.2|930.9|925.9|191
1660743600000|2022-08-17 13:40:00|931.4|926.4|932.4|927.4|933|928|929.4|924.4|198
1660743900000|2022-08-17 13:45:00|932.5|927.5|931.5|926.5|932.9|927.9|931|926|138
1660744200000|2022-08-17 13:50:00|931.3|926.3|932.2|927.2|933.1|928.1|930.8|925.8|127
1660744500000|2022-08-17 13:55:00|932.4|927.4|932.5|927.5|933.8|928.8|932.2|927.2|120
1660744800000|2022-08-17 14:00:00|932.6|927.6|935.1|930.1|935.7|930.7|932|927|177
1660745100000|2022-08-17 14:05:00|935.2|930.2|936.1|931.1|938.2|933.2|934.6|929.6|182
1660745400000|2022-08-17 14:10:00|936|931|935.1|930.1|936.6|931.6|934|929|117
1660745700000|2022-08-17 14:15:00|935.3|930.3|934.6|929.6|935.7|930.7|934.2|929.2|154
1660746000000|2022-08-17 14:20:00|934.7|929.7|935.9|930.9|936.2|931.2|934.5|929.5|107
1660746300000|2022-08-17 14:25:00|936|931|934.8|929.8|936.1|931.1|934|929|154
1660746600000|2022-08-17 14:30:00|935.2|930.2|935.4|930.4|936.2|931.2|934.7|929.7|157
1660746900000|2022-08-17 14:35:00|935.3|930.3|933.6|928.6|935.8|930.8|932.6|927.6|126
1660747200000|2022-08-17 14:40:00|933.5|928.5|932.5|927.5|933.8|928.8|932.2|927.2|140
1660747500000|2022-08-17 14:45:00|932.6|927.6|933.1|928.1|933.2|928.2|931.5|926.5|130
1660747800000|2022-08-17 14:50:00|933.2|928.2|931.6|926.6|933.5|928.5|931.2|926.2|120
1660748100000|2022-08-17 14:55:00|931.5|926.5|932.5|927.5|932.5|927.5|931|926|122
1660748400000|2022-08-17 15:00:00|932.4|927.4|931|926|932.7|927.7|931|926|122
1660748700000|2022-08-17 15:05:00|931.1|926.1|930.5|925.5|931.7|926.7|930.4|925.4|103
1660749000000|2022-08-17 15:10:00|930.4|925.4|929.3|924.3|930.8|925.8|928.9|923.9|102
1660749300000|2022-08-17 15:15:00|929.1|924.1|929.7|924.7|929.8|924.8|928.9|923.9|54
1660749600000|2022-08-17 15:20:00|929.8|924.8|929.6|924.6|929.8|924.8|929|924|54
1660749900000|2022-08-17 15:25:00|929.7|924.7|929|924|929.7|924.7|928|923|88
1660750200000|2022-08-17 15:30:00|928.8|923.8|928.8|923.8|930.7|925.7|928.6|923.6|138
1660750500000|2022-08-17 15:35:00|928.7|923.7|926.4|921.4|928.7|923.7|926.4|921.4|121
1660750800000|2022-08-17 15:40:00|926.6|921.6|924.3|919.3|926.7|921.7|924.2|919.2|131
1660751100000|2022-08-17 15:45:00|924.4|919.4|924.3|919.3|924.9|919.9|924.1|919.1|98
1660751400000|2022-08-17 15:50:00|924.2|919.2|924.5|919.5|925.1|920.1|924.1|919.1|63
1660751700000|2022-08-17 15:55:00|924.7|919.7|924.2|919.2|925.2|920.2|924.2|919.2|71
1660752000000|2022-08-17 16:00:00|924.3|919.3|924.4|919.4|924.6|919.6|924|919|29
1660752300000|2022-08-17 16:05:00|924.1|919.1|926.4|921.4|926.8|921.8|924|919|103
1660752600000|2022-08-17 16:10:00|926.7|921.7|927.5|922.5|928.2|923.2|926.3|921.3|72
1660752900000|2022-08-17 16:15:00|927.4|922.4|928.4|923.4|928.8|923.8|927.4|922.4|94
1660753200000|2022-08-17 16:20:00|928.5|923.5|927.9|922.9|929.3|924.3|927.9|922.9|95
1660753500000|2022-08-17 16:25:00|927.8|922.8|928.4|923.4|928.6|923.6|926.9|921.9|71
1660753800000|2022-08-17 16:30:00|928.5|923.5|929|924|929.5|924.5|928.1|923.1|74
1660754100000|2022-08-17 16:35:00|929.1|924.1|929.8|924.8|930.4|925.4|928.7|923.7|76
1660754400000|2022-08-17 16:40:00|929.7|924.7|930.6|925.6|930.8|925.8|929.5|924.5|86
1660754700000|2022-08-17 16:45:00|930.7|925.7|930.6|925.6|931|926|930.1|925.1|81
1660755000000|2022-08-17 16:50:00|930.5|925.5|930|925|930.9|925.9|929.9|924.9|87
1660755300000|2022-08-17 16:55:00|929.9|924.9|929.4|924.4|930.3|925.3|928.9|923.9|78
1660755600000|2022-08-17 17:00:00|929.5|924.5|929.2|924.2|930.2|925.2|928.8|923.8|133
1660755900000|2022-08-17 17:05:00|929.1|924.1|929.6|924.6|930.9|925.9|929.1|924.1|90
1660756200000|2022-08-17 17:10:00|929.7|924.7|929.7|924.7|930|925|929.3|924.3|62
1660756500000|2022-08-17 17:15:00|929.6|924.6|930.1|925.1|930.5|925.5|929.6|924.6|51
1660756800000|2022-08-17 17:20:00|929.9|924.9|929.4|924.4|929.9|924.9|929|924|81
1660757100000|2022-08-17 17:25:00|929.5|924.5|929|924|929.6|924.6|928.5|923.5|71
1660757400000|2022-08-17 17:30:00|929.1|924.1|928.9|923.9|929.1|924.1|928.5|923.5|80
1660757700000|2022-08-17 17:35:00|929|924|929|924|929.3|924.3|928.7|923.7|98
1660758000000|2022-08-17 17:40:00|929.1|924.1|928.9|923.9|929.4|924.4|928.9|923.9|30
1660758300000|2022-08-17 17:45:00|929.1|924.1|929.1|924.1|929.4|924.4|928.7|923.7|58
1660758600000|2022-08-17 17:50:00|929.2|924.2|928.9|923.9|929.9|924.9|928.9|923.9|78
1660758900000|2022-08-17 17:55:00|928.8|923.8|935.6|924.6|935.7|924.7|928.2|921.5|54
1660759200000|2022-08-17 18:00:00|935.7|924.7|932.6|927.6|938.1|928.7|929.9|924.7|545
1660759500000|2022-08-17 18:05:00|932.4|927.4|933.5|928.5|934.4|929.4|930.9|925.9|394
1660759800000|2022-08-17 18:10:00|933.4|928.4|934.4|929.4|934.9|929.9|932.8|927.8|278
1660760100000|2022-08-17 18:15:00|934.6|929.6|932.3|927.3|935|930|931.7|926.7|200
1660760400000|2022-08-17 18:20:00|932.4|927.4|931.3|926.3|932.7|927.7|930.4|925.4|176
1660760700000|2022-08-17 18:25:00|931.5|926.5|932.4|927.4|932.4|927.4|930.7|925.7|146
1660761000000|2022-08-17 18:30:00|932.3|927.3|932.9|927.9|933.6|928.6|931.9|926.9|157
1660761300000|2022-08-17 18:35:00|933.2|928.2|934.4|929.4|934.8|929.8|933.2|928.2|115
1660761600000|2022-08-17 18:40:00|934.5|929.5|933.2|928.2|935|930|933.1|928.1|134
1660761900000|2022-08-17 18:45:00|933.3|928.3|933.7|928.7|934.1|929.1|933.3|928.3|146
1660762200000|2022-08-17 18:50:00|933.6|928.6|932.6|927.6|933.9|928.9|932.6|927.6|117
1660762500000|2022-08-17 18:55:00|932.7|927.7|931.9|926.9|932.9|927.9|931.9|926.9|120
1660762800000|2022-08-17 19:00:00|931.8|926.8|932.8|927.8|933|928|931.7|926.7|116
1660763100000|2022-08-17 19:05:00|932.9|927.9|932|927|933.2|928.2|931.9|926.9|107
1660763400000|2022-08-17 19:10:00|932.1|927.1|930.8|925.8|932.3|927.3|930.3|925.3|103
1660763700000|2022-08-17 19:15:00|930.9|925.9|930.2|925.2|931|926|930.2|925.2|78
1660764000000|2022-08-17 19:20:00|930.1|925.1|930.9|925.9|930.9|925.9|930|925|82
1660764300000|2022-08-17 19:25:00|930.7|925.7|930.7|925.7|930.9|925.9|930.2|925.2|84
1660764600000|2022-08-17 19:30:00|930.8|925.8|930.8|925.8|931|926|930.3|925.3|53
1660764900000|2022-08-17 19:35:00|930.9|925.9|931|926|931.5|926.5|930.8|925.8|86
1660765200000|2022-08-17 19:40:00|931.1|926.1|931.1|926.1|931.6|926.6|931|926|70
1660765500000|2022-08-17 19:45:00|931|926|930.6|925.6|931.1|926.1|930.3|925.3|36
1660765800000|2022-08-17 19:50:00|930.5|925.5|930.8|925.8|930.9|925.9|930.4|925.4|35
1660766100000|2022-08-17 19:55:00|930.9|925.9|930.6|925.6|930.9|925.9|930.2|925.2|58
1660766400000|2022-08-17 20:00:00|930.5|925.5|930.6|925.6|930.9|925.9|930.5|925.5|60
1660766700000|2022-08-17 20:05:00|930.7|925.7|930.7|925.7|930.8|925.8|930.5|925.5|44
1660767000000|2022-08-17 20:10:00|930.8|925.8|930.8|925.8|930.9|925.9|930.6|925.6|30
1660767300000|2022-08-17 20:15:00|930.9|925.9|930.8|925.8|930.9|925.9|930.7|925.7|26
1660767600000|2022-08-17 20:20:00|930.7|925.7|930.4|925.4|930.8|925.8|930.2|925.2|38
1660767900000|2022-08-17 20:25:00|930.3|925.3|930.1|925.1|930.4|925.4|930|925|70
1660768200000|2022-08-17 20:30:00|930.2|925.2|930.8|925.8|930.8|925.8|930|925|15
1660768500000|2022-08-17 20:35:00|930.7|925.7|930.3|925.3|930.7|925.7|929.8|924.8|22
1660768800000|2022-08-17 20:40:00|930.4|925.4|930|925|930.5|925.5|930|925|20
1660769100000|2022-08-17 20:45:00|930.1|925.1|930|925|930.3|925.3|929.5|924.5|42
1660769400000|2022-08-17 20:50:00|929.9|924.9|929.9|924.9|930.2|925.2|929.6|924.6|36
1660769700000|2022-08-17 20:55:00|930|925|932.2|921.2|932.4|925.1|928.9|919.9|57
1660773600000|2022-08-17 22:00:00|931|920.6|929|924|931|924|927.9|920.6|76
1660773900000|2022-08-17 22:05:00|928.9|923.9|929.2|924.2|930.4|924.2|928.4|922.2|27
1660774200000|2022-08-17 22:10:00|929.3|924.3|929.5|924.5|930.2|925.2|928.5|923.5|41
1660774500000|2022-08-17 22:15:00|929.4|924.4|929.3|924.3|929.4|924.4|928.9|923.9|30
1660774800000|2022-08-17 22:20:00|929.4|924.4|929.3|924.3|929.4|924.4|928.9|923.9|26
1660775100000|2022-08-17 22:25:00|928.8|923.8|929.4|924.4|929.4|924.4|928.8|923.8|12
1660775400000|2022-08-17 22:30:00|929.3|924.3|929.6|924.6|929.8|924.8|929.3|924.3|18
1660775700000|2022-08-17 22:35:00|929.3|924.3|929.1|924.1|929.4|924.4|928.8|923.8|20
1660776000000|2022-08-17 22:40:00|928.7|923.7|929|924|929.5|924.5|928.4|923.4|29
1660776300000|2022-08-17 22:45:00|929.1|924.1|928.9|923.9|929.2|924.2|928.9|923.9|29
1660776600000|2022-08-17 22:50:00|929.1|924.1|928.6|923.6|929.1|924.1|928.1|923.1|25
1660776900000|2022-08-17 22:55:00|928.7|923.7|928.3|923.3|928.7|923.7|928.2|923.2|17
1660777200000|2022-08-17 23:00:00|928.2|923.2|928.3|923.3|928.7|923.7|928.2|923.2|45
1660777500000|2022-08-17 23:05:00|928.4|923.4|928.5|923.5|928.6|923.6|928.3|923.3|10
1660777800000|2022-08-17 23:10:00|928.6|923.6|928.5|923.5|928.7|923.7|928.4|923.4|18
1660778100000|2022-08-17 23:15:00|928.6|923.6|928.2|923.2|928.6|923.6|927.3|922.3|55
1660778400000|2022-08-17 23:20:00|928.3|923.3|928.5|923.5|928.6|923.6|928.2|923.2|23
1660778700000|2022-08-17 23:25:00|928.6|923.6|928.9|923.9|929|924|928.4|923.4|20
1660779000000|2022-08-17 23:30:00|928.8|923.8|928.3|923.3|928.8|923.8|928.3|923.3|21
1660779300000|2022-08-17 23:35:00|928.2|923.2|927.7|922.7|928.2|923.2|927.6|922.6|20
1660779600000|2022-08-17 23:40:00|927.3|922.3|928.4|923.4|928.5|923.5|927.3|922.3|22
1660779900000|2022-08-17 23:45:00|928.5|923.5|929.7|924.7|929.9|924.9|928.5|923.5|50
1660780200000|2022-08-17 23:50:00|929.8|924.8|929.6|924.6|930|925|928.9|923.9|33
1660780500000|2022-08-17 23:55:00|929.4|924.4|929.7|924.7|929.7|924.7|929.1|924.1|46
1660780800000|2022-08-18 00:00:00|929.6|924.6|930.3|925.3|930.4|925.4|929|924|36
1660781100000|2022-08-18 00:05:00|930.4|925.4|929.7|924.7|930.4|925.4|929.5|924.5|17
1660781400000|2022-08-18 00:10:00|929.6|924.6|928.8|923.8|929.6|924.6|928.8|923.8|18
1660781700000|2022-08-18 00:15:00|928.7|923.7|929.1|924.1|929.1|924.1|928.7|923.7|13
1660782000000|2022-08-18 00:20:00|929.3|924.3|928.7|923.7|929.3|924.3|928.6|923.6|17
1660782300000|2022-08-18 00:25:00|928.6|923.6|928.6|923.6|928.7|923.7|928.3|923.3|28
1660782600000|2022-08-18 00:30:00|928.7|923.7|929.2|924.2|929.2|924.2|928.3|923.3|15
1660782900000|2022-08-18 00:35:00|929.3|924.3|929.7|924.7|929.7|924.7|929.2|924.2|7
1660783200000|2022-08-18 00:40:00|929.8|924.8|930.6|925.6|930.8|925.8|929.8|924.8|35
1660783500000|2022-08-18 00:45:00|930.5|925.5|930.7|925.7|930.7|925.7|930.4|925.4|6
1660783800000|2022-08-18 00:50:00|930.5|925.5|930.4|925.4|930.9|925.9|930.4|925.4|16
1660784100000|2022-08-18 00:55:00|930.6|925.6|929.8|924.8|930.7|925.7|929.7|924.7|20
1660784400000|2022-08-18 01:00:00|930.1|925.1|930.9|925.9|931.1|926.1|930.1|925.1|35
1660784700000|2022-08-18 01:05:00|930.8|925.8|930.2|925.2|930.8|925.8|929.6|924.6|24
1660785000000|2022-08-18 01:10:00|930.1|925.1|930.6|925.6|930.7|925.7|929.9|924.9|25
1660785300000|2022-08-18 01:15:00|930.7|925.7|931.2|926.2|931.4|926.4|930.6|925.6|21
1660785600000|2022-08-18 01:20:00|931.1|926.1|930.5|925.5|931.2|926.2|930.4|925.4|36
1660785900000|2022-08-18 01:25:00|930.4|925.4|930.7|925.7|930.7|925.7|930.2|925.2|15
1660786200000|2022-08-18 01:30:00|930.4|925.4|931.4|926.4|931.6|926.6|929.2|924.2|93
1660786500000|2022-08-18 01:35:00|931.3|926.3|930.8|925.8|931.7|926.7|930.4|925.4|63
1660786800000|2022-08-18 01:40:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|55
1660787100000|2022-08-18 01:45:00|930.7|925.7|930.3|925.3|930.8|925.8|930.3|925.3|60
1660787400000|2022-08-18 01:50:00|930.2|925.2|929.1|924.1|930.2|925.2|928.5|923.5|65
1660787700000|2022-08-18 01:55:00|929|924|929.3|924.3|929.4|924.4|928.5|923.5|49
1660788000000|2022-08-18 02:00:00|929.2|924.2|928.9|923.9|929.3|924.3|928.6|923.6|47
1660788300000|2022-08-18 02:05:00|928.7|923.7|929|924|929.1|924.1|928.1|923.1|68
1660788600000|2022-08-18 02:10:00|929.1|924.1|928.8|923.8|929.5|924.5|928.8|923.8|40
1660788900000|2022-08-18 02:15:00|928.9|923.9|928.2|923.2|928.9|923.9|928.1|923.1|28
1660789200000|2022-08-18 02:20:00|928.1|923.1|927.5|922.5|928.3|923.3|927.2|922.2|51
1660789500000|2022-08-18 02:25:00|927.4|922.4|927.6|922.6|927.7|922.7|926.9|921.9|89
1660789800000|2022-08-18 02:30:00|927.5|922.5|928|923|928.1|923.1|927.1|922.1|140
1660790100000|2022-08-18 02:35:00|927.9|922.9|927.4|922.4|927.9|922.9|927.1|922.1|41
1660790400000|2022-08-18 02:40:00|927.3|922.3|927.3|922.3|928.1|923.1|927.2|922.2|41
1660790700000|2022-08-18 02:45:00|927.5|922.5|927.6|922.6|927.8|922.8|927.5|922.5|20
1660791000000|2022-08-18 02:50:00|927.4|922.4|927.7|922.7|927.8|922.8|927.1|922.1|64
1660791300000|2022-08-18 02:55:00|927.6|922.6|927.2|922.2|927.9|922.9|927.2|922.2|38
1660791600000|2022-08-18 03:00:00|927.3|922.3|926.6|921.6|927.3|922.3|926.6|921.6|7
1660791900000|2022-08-18 03:05:00|926.8|921.8|927.4|922.4|927.6|922.6|926.4|921.4|46
1660792200000|2022-08-18 03:10:00|927.6|922.6|927.2|922.2|927.6|922.6|927|922|29
1660792500000|2022-08-18 03:15:00|927.3|922.3|927.2|922.2|927.5|922.5|927.1|922.1|12
1660792800000|2022-08-18 03:20:00|927.1|922.1|927|922|927.2|922.2|926.8|921.8|44
1660793100000|2022-08-18 03:25:00|927.1|922.1|927.3|922.3|927.6|922.6|926.8|921.8|22
1660793400000|2022-08-18 03:30:00|927.1|922.1|926.7|921.7|927.2|922.2|926.7|921.7|18
1660793700000|2022-08-18 03:35:00|926.6|921.6|925.5|920.5|926.7|921.7|925.5|920.5|18
1660794000000|2022-08-18 03:40:00|925.4|920.4|925.2|920.2|925.5|920.5|925.1|920.1|27
1660794300000|2022-08-18 03:45:00|925.1|920.1|925.1|920.1|925.4|920.4|925|920|16
1660794600000|2022-08-18 03:50:00|924.5|919.5|924.1|919.1|924.5|919.5|924|919|28
1660794900000|2022-08-18 03:55:00|924|919|923.8|918.8|924.2|919.2|923.5|918.5|31
1660795200000|2022-08-18 04:00:00|923.6|918.6|923.9|918.9|923.9|918.9|923.4|918.4|43
1660795500000|2022-08-18 04:05:00|923.8|918.8|924|919|924.1|919.1|923.8|918.8|13
1660795800000|2022-08-18 04:10:00|924.1|919.1|923.8|918.8|924.3|919.3|923.8|918.8|17
1660796100000|2022-08-18 04:15:00|923.7|918.7|923.6|918.6|923.8|918.8|923.4|918.4|45
1660796400000|2022-08-18 04:20:00|923.5|918.5|924.1|919.1|924.1|919.1|923.5|918.5|17
1660796700000|2022-08-18 04:25:00|924.2|919.2|924.1|919.1|924.5|919.5|923.8|918.8|17
1660797000000|2022-08-18 04:30:00|924.2|919.2|924.9|919.9|924.9|919.9|923.9|918.9|27
1660797300000|2022-08-18 04:35:00|924.8|919.8|924.8|919.8|924.9|919.9|924.7|919.7|9
1660797600000|2022-08-18 04:40:00|924.9|919.9|925|920|925|920|924.9|919.9|4
1660797900000|2022-08-18 04:45:00|925.2|920.2|925.2|920.2|925.5|920.5|925.1|920.1|10
1660798200000|2022-08-18 04:50:00|925.4|920.4|924.6|919.6|925.4|920.4|924.6|919.6|14
1660798500000|2022-08-18 04:55:00|924.4|919.4|924.4|919.4|924.5|919.5|924.2|919.2|8
1660798800000|2022-08-18 05:00:00|924.3|919.3|924.5|919.5|924.6|919.6|924.1|919.1|15
1660799100000|2022-08-18 05:05:00|924.6|919.6|925|920|925|920|924.4|919.4|19
1660799400000|2022-08-18 05:10:00|925.1|920.1|925.8|920.8|926|921|925|920|34
1660799700000|2022-08-18 05:15:00|925.7|920.7|925.6|920.6|925.8|920.8|925.5|920.5|12
1660800000000|2022-08-18 05:20:00|925.5|920.5|925.8|920.8|925.9|920.9|925.5|920.5|25
1660800300000|2022-08-18 05:25:00|926|921|925.9|920.9|926|921|925.8|920.8|14
1660800600000|2022-08-18 05:30:00|926|921|926.8|921.8|926.8|921.8|925.4|920.4|62
1660800900000|2022-08-18 05:35:00|926.9|921.9|926.1|921.1|926.9|921.9|925.9|920.9|50
1660801200000|2022-08-18 05:40:00|926.3|921.3|926.2|921.2|926.8|921.8|926.1|921.1|37
1660801500000|2022-08-18 05:45:00|926.3|921.3|924.6|919.6|926.3|921.3|924.3|919.3|56
1660801800000|2022-08-18 05:50:00|924.5|919.5|924.3|919.3|924.6|919.6|924.2|919.2|20
1660802100000|2022-08-18 05:55:00|924.4|919.4|924|919|924.8|919.8|924|919|32
1660802400000|2022-08-18 06:00:00|923.9|918.9|923.8|918.8|924.3|919.3|923.3|918.3|72
1660802700000|2022-08-18 06:05:00|923.6|918.6|923.8|918.8|924.4|919.4|923.2|918.2|50
1660803000000|2022-08-18 06:10:00|923.7|918.7|923.3|918.3|923.8|918.8|923.2|918.2|23
1660803300000|2022-08-18 06:15:00|923.2|918.2|923.2|918.2|923.3|918.3|922.8|917.8|59
1660803600000|2022-08-18 06:20:00|923.1|918.1|923.3|918.3|923.3|918.3|922.8|917.8|82
1660803900000|2022-08-18 06:25:00|923.4|918.4|921.9|916.9|923.4|918.4|921.8|916.8|55
1660804200000|2022-08-18 06:30:00|921.8|916.8|921.3|916.3|921.9|916.9|921.1|916.1|63
1660804500000|2022-08-18 06:35:00|921.2|916.2|922.1|917.1|922.3|917.3|921.2|916.2|35
1660804800000|2022-08-18 06:40:00|922.2|917.2|922|917|922.2|917.2|921.3|916.3|37
1660805100000|2022-08-18 06:45:00|921.9|916.9|921.5|916.5|922|917|921.3|916.3|38
1660805400000|2022-08-18 06:50:00|921.4|916.4|922|917|922.1|917.1|921.4|916.4|59
1660805700000|2022-08-18 06:55:00|922.1|917.1|921.7|916.7|922.3|917.3|921.5|916.5|63
1660806000000|2022-08-18 07:00:00|921.6|916.6|922.5|917.5|923|918|921.6|916.6|78
1660806300000|2022-08-18 07:05:00|922.4|917.4|923|918|923.1|918.1|921.9|916.9|53
1660806600000|2022-08-18 07:10:00|923.1|918.1|922.3|917.3|923.3|918.3|922.2|917.2|59
1660806900000|2022-08-18 07:15:00|922.2|917.2|921.5|916.5|922.2|917.2|921.4|916.4|40
1660807200000|2022-08-18 07:20:00|921.3|916.3|920.8|915.8|921.4|916.4|920.6|915.6|36
1660807500000|2022-08-18 07:25:00|920.6|915.6|921.8|916.8|921.8|916.8|920.3|915.3|67
1660807800000|2022-08-18 07:30:00|922.3|917.3|923.4|918.4|923.6|918.6|921.9|916.9|69
1660808100000|2022-08-18 07:35:00|923.3|918.3|922.1|917.1|923.4|918.4|921.6|916.6|117
1660808400000|2022-08-18 07:40:00|922|917|923|918|923.8|918.8|922|917|111
1660808700000|2022-08-18 07:45:00|923.2|918.2|922|917|923.2|918.2|922|917|55
1660809000000|2022-08-18 07:50:00|922.2|917.2|922.7|917.7|922.9|917.9|921.9|916.9|55
1660809300000|2022-08-18 07:55:00|922.8|917.8|923.6|918.6|924.1|919.1|922.3|917.3|62
1660809600000|2022-08-18 08:00:00|923.9|918.9|924.8|919.8|925.2|920.2|923.2|918.2|63
1660809900000|2022-08-18 08:05:00|924.5|919.5|924.9|919.9|925|920|923.9|918.9|61
1660810200000|2022-08-18 08:10:00|924.7|919.7|924.7|919.7|924.9|919.9|924|919|66
1660810500000|2022-08-18 08:15:00|924.6|919.6|924.5|919.5|925|920|924.3|919.3|38
1660810800000|2022-08-18 08:20:00|924.4|919.4|924.4|919.4|924.4|919.4|923.5|918.5|77
1660811100000|2022-08-18 08:25:00|924.2|919.2|924.3|919.3|924.6|919.6|924.1|919.1|78
1660811400000|2022-08-18 08:30:00|924.2|919.2|925.2|920.2|925.6|920.6|924.1|919.1|92
1660811700000|2022-08-18 08:35:00|925.1|920.1|926|921|926|921|924.7|919.7|87
1660812000000|2022-08-18 08:40:00|926.1|921.1|926.4|921.4|926.4|921.4|924.8|919.8|69
1660812300000|2022-08-18 08:45:00|926.5|921.5|929.6|924.6|930|925|926.5|921.5|147
1660812600000|2022-08-18 08:50:00|929.5|924.5|929.4|924.4|930.4|925.4|928.2|923.2|123
1660812900000|2022-08-18 08:55:00|929.3|924.3|929.7|924.7|930.6|925.6|928.5|923.5|39
1660813200000|2022-08-18 09:00:00|929.8|924.8|930.3|925.3|930.4|925.4|929.5|924.5|43
1660813500000|2022-08-18 09:05:00|930.2|925.2|931.7|926.7|931.8|926.8|930.2|925.2|66
1660813800000|2022-08-18 09:10:00|931.6|926.6|930.1|925.1|931.6|926.6|930|925|54
1660814100000|2022-08-18 09:15:00|930.2|925.2|930|925|930.9|925.9|930|925|46
1660814400000|2022-08-18 09:20:00|930.1|925.1|930.1|925.1|930.1|925.1|929.6|924.6|28
1660814700000|2022-08-18 09:25:00|930|925|930.3|925.3|930.7|925.7|929.9|924.9|34
1660815000000|2022-08-18 09:30:00|930.2|925.2|930.7|925.7|930.8|925.8|929.9|924.9|42
1660815300000|2022-08-18 09:35:00|930.8|925.8|931.1|926.1|931.5|926.5|930.7|925.7|34
1660815600000|2022-08-18 09:40:00|931|926|932.3|927.3|932.5|927.5|931|926|43
1660815900000|2022-08-18 09:45:00|932.2|927.2|931.4|926.4|932.4|927.4|931.3|926.3|47
1660816200000|2022-08-18 09:50:00|931.6|926.6|933.3|928.3|933.4|928.4|931.5|926.5|62
1660816500000|2022-08-18 09:55:00|933.4|928.4|934.9|929.9|935|930|933.4|928.4|107
1660816800000|2022-08-18 10:00:00|935|930|935.8|930.8|935.9|930.9|934.8|929.8|65
1660817100000|2022-08-18 10:05:00|935.9|930.9|935.2|930.2|937.2|932.2|935|930|91
1660817400000|2022-08-18 10:10:00|935.3|930.3|934.3|929.3|935.7|930.7|934.3|929.3|32
1660817700000|2022-08-18 10:15:00|934.4|929.4|934.8|929.8|935.1|930.1|933.9|928.9|47
1660818000000|2022-08-18 10:20:00|934.9|929.9|934.9|929.9|935.5|930.5|934.4|929.4|36
1660818300000|2022-08-18 10:25:00|935|930|934|929|935.5|930.5|933.6|928.6|32
1660818600000|2022-08-18 10:30:00|933.9|928.9|933.9|928.9|934.1|929.1|933.6|928.6|33
1660818900000|2022-08-18 10:35:00|933.8|928.8|933.6|928.6|934.2|929.2|933.4|928.4|30
1660819200000|2022-08-18 10:40:00|933.5|928.5|932.8|927.8|933.5|928.5|932.6|927.6|37
1660819500000|2022-08-18 10:45:00|932.9|927.9|932.6|927.6|933.3|928.3|932.3|927.3|24
1660819800000|2022-08-18 10:50:00|933|928|933.5|928.5|933.9|928.9|933|928|27
1660820100000|2022-08-18 10:55:00|933.4|928.4|933.2|928.2|933.9|928.9|932.9|927.9|33
1660820400000|2022-08-18 11:00:00|933.1|928.1|933.8|928.8|933.8|928.8|932.7|927.7|55
1660820700000|2022-08-18 11:05:00|933.9|928.9|933.8|928.8|934.6|929.6|933.8|928.8|28
1660821000000|2022-08-18 11:10:00|934|929|934.3|929.3|934.3|929.3|933.4|928.4|36
1660821300000|2022-08-18 11:15:00|934.4|929.4|934.1|929.1|935.5|930.5|934.1|929.1|37
1660821600000|2022-08-18 11:20:00|934.2|929.2|933.2|928.2|934.2|929.2|933.1|928.1|50
1660821900000|2022-08-18 11:25:00|933.3|928.3|933.7|928.7|933.7|928.7|933.2|928.2|44
1660822200000|2022-08-18 11:30:00|933.9|928.9|933|928|934.5|929.5|932.3|927.3|54
1660822500000|2022-08-18 11:35:00|932.8|927.8|933.8|928.8|933.9|928.9|932.8|927.8|62
1660822800000|2022-08-18 11:40:00|934|929|933.5|928.5|934|929|932.6|927.6|60
1660823100000|2022-08-18 11:45:00|933.6|928.6|933.6|928.6|933.8|928.8|932.9|927.9|44
1660823400000|2022-08-18 11:50:00|933.7|928.7|932.6|927.6|933.7|928.7|932.5|927.5|52
1660823700000|2022-08-18 11:55:00|932.5|927.5|932.5|927.5|933.1|928.1|932.4|927.4|36
1660824000000|2022-08-18 12:00:00|932.6|927.6|932.4|927.4|933.3|928.3|931.4|926.4|117
1660824300000|2022-08-18 12:05:00|932.5|927.5|930.3|925.3|933.1|928.1|930.3|925.3|87
1660824600000|2022-08-18 12:10:00|930.5|925.5|928.2|923.2|930.7|925.7|928.2|923.2|104
1660824900000|2022-08-18 12:15:00|928.3|923.3|927.6|922.6|930.3|925.3|927.5|922.5|87
1660825200000|2022-08-18 12:20:00|927.9|922.9|929.1|924.1|929.8|924.8|927.8|922.8|170
1660825500000|2022-08-18 12:25:00|929.2|924.2|930.2|925.2|930.6|925.6|928.8|923.8|109
1660825800000|2022-08-18 12:30:00|930.4|925.4|930.4|925.4|930.6|925.6|927|922|302
1660826100000|2022-08-18 12:35:00|930.5|925.5|928.9|923.9|931|926|928.9|923.9|178
1660826400000|2022-08-18 12:40:00|928.7|923.7|929.1|924.1|929.3|924.3|926.5|921.5|150
1660826700000|2022-08-18 12:45:00|929.2|924.2|930.2|925.2|930.4|925.4|928.3|923.3|107
1660827000000|2022-08-18 12:50:00|930.3|925.3|928.2|923.2|930.6|925.6|928.1|923.1|118
1660827300000|2022-08-18 12:55:00|928.1|923.1|928.2|923.2|929.4|924.4|928|923|110
1660827600000|2022-08-18 13:00:00|928.4|923.4|926.9|921.9|928.8|923.8|926.3|921.3|212
1660827900000|2022-08-18 13:05:00|926.8|921.8|923.4|918.4|927.6|922.6|922.8|917.8|195
1660828200000|2022-08-18 13:10:00|923.5|918.5|925.6|920.6|927.2|922.2|923.3|918.3|156
1660828500000|2022-08-18 13:15:00|925.7|920.7|925.7|920.7|926.6|921.6|923.7|918.7|155
1660828800000|2022-08-18 13:20:00|925.8|920.8|925.3|920.3|926|921|924.2|919.2|152
1660829100000|2022-08-18 13:25:00|925.4|920.4|926.9|921.9|927.2|922.2|924.8|919.8|167
1660829400000|2022-08-18 13:30:00|927|922|923.6|918.6|927.1|922.1|922.4|917.4|277
1660829700000|2022-08-18 13:35:00|923.4|918.4|923.9|918.9|924.2|919.2|922.6|917.6|264
1660830000000|2022-08-18 13:40:00|923.8|918.8|924.3|919.3|925.4|920.4|923|918|268
1660830300000|2022-08-18 13:45:00|924.2|919.2|922.4|917.4|924.2|919.2|922.4|917.4|231
1660830600000|2022-08-18 13:50:00|922.6|917.6|924.2|919.2|924.9|919.9|921.8|916.8|198
1660830900000|2022-08-18 13:55:00|924.1|919.1|923.5|918.5|924.9|919.9|923.1|918.1|168
1660831200000|2022-08-18 14:00:00|923.6|918.6|921.3|916.3|924.2|919.2|920.5|915.5|207
1660831500000|2022-08-18 14:05:00|921.2|916.2|921.3|916.3|922|917|920.2|915.2|244
1660831800000|2022-08-18 14:10:00|921.2|916.2|922.5|917.5|922.9|917.9|921|916|245
1660832100000|2022-08-18 14:15:00|922.4|917.4|922|917|923.9|918.9|921.5|916.5|192
1660832400000|2022-08-18 14:20:00|922.1|917.1|922.1|917.1|922.8|917.8|921|916|160
1660832700000|2022-08-18 14:25:00|922|917|922.3|917.3|923|918|921.4|916.4|155
1660833000000|2022-08-18 14:30:00|922.2|917.2|921.9|916.9|923.2|918.2|920.5|915.5|169
1660833300000|2022-08-18 14:35:00|921.8|916.8|921.8|916.8|922.2|917.2|920.9|915.9|103
1660833600000|2022-08-18 14:40:00|921.9|916.9|922.9|917.9|923.5|918.5|921.7|916.7|214
1660833900000|2022-08-18 14:45:00|922.4|917.4|922.2|917.2|923.1|918.1|921.5|916.5|153
1660834200000|2022-08-18 14:50:00|922.3|917.3|921.2|916.2|922.7|917.7|920.9|915.9|96
1660834500000|2022-08-18 14:55:00|921.3|916.3|921.6|916.6|922.4|917.4|920.8|915.8|108
1660834800000|2022-08-18 15:00:00|921.5|916.5|922|917|923.3|918.3|921.3|916.3|102
1660835100000|2022-08-18 15:05:00|921.9|916.9|921.7|916.7|922.4|917.4|920.9|915.9|136
1660835400000|2022-08-18 15:10:00|921.8|916.8|923.3|918.3|923.3|918.3|921.6|916.6|94
1660835700000|2022-08-18 15:15:00|923.2|918.2|922.6|917.6|923.6|918.6|921.9|916.9|117
1660836000000|2022-08-18 15:20:00|922.5|917.5|923.8|918.8|924.1|919.1|922.5|917.5|110
1660836300000|2022-08-18 15:25:00|923.6|918.6|923.4|918.4|924.3|919.3|922.8|917.8|73
1660836600000|2022-08-18 15:30:00|923.3|918.3|922.5|917.5|924.3|919.3|922.3|917.3|78
1660836900000|2022-08-18 15:35:00|922.7|917.7|920.4|915.4|922.8|917.8|920.4|915.4|83
1660837200000|2022-08-18 15:40:00|920.6|915.6|919.5|914.5|920.6|915.6|918.3|913.3|139
1660837500000|2022-08-18 15:45:00|919.6|914.6|919.8|914.8|920.7|915.7|919.3|914.3|122
1660837800000|2022-08-18 15:50:00|919.6|914.6|919.6|914.6|920.4|915.4|919.4|914.4|102
1660838100000|2022-08-18 15:55:00|919.7|914.7|919.5|914.5|919.8|914.8|919.2|914.2|96
1660838400000|2022-08-18 16:00:00|919.6|914.6|918.6|913.6|919.6|914.6|917.8|912.8|98
1660838700000|2022-08-18 16:05:00|918.7|913.7|918.6|913.6|919|914|918|913|66
1660839000000|2022-08-18 16:10:00|918.5|913.5|918.7|913.7|919.2|914.2|918.3|913.3|87
1660839300000|2022-08-18 16:15:00|918.9|913.9|917.5|912.5|919|914|917.4|912.4|99
1660839600000|2022-08-18 16:20:00|917.4|912.4|916.7|911.7|918.3|913.3|915.9|910.9|90
1660839900000|2022-08-18 16:25:00|916.6|911.6|916.8|911.8|917.4|912.4|916.2|911.2|104
1660840200000|2022-08-18 16:30:00|916.7|911.7|916.4|911.4|916.8|911.8|915.4|910.4|87
1660840500000|2022-08-18 16:35:00|916.7|911.7|915.6|910.6|916.7|911.7|915.1|910.1|78
1660840800000|2022-08-18 16:40:00|915.7|910.7|914.9|909.9|916.5|911.5|914.9|909.9|89
1660841100000|2022-08-18 16:45:00|915|910|915.6|910.6|916.3|911.3|914.6|909.6|81
1660841400000|2022-08-18 16:50:00|915.5|910.5|916.6|911.6|916.6|911.6|915.3|910.3|67
1660841700000|2022-08-18 16:55:00|916.7|911.7|917.2|912.2|917.9|912.9|916.4|911.4|129
1660842000000|2022-08-18 17:00:00|917.3|912.3|915.6|910.6|917.8|912.8|915.1|910.1|187
1660842300000|2022-08-18 17:05:00|915.7|910.7|917.5|912.5|917.5|912.5|915.6|910.6|153
1660842600000|2022-08-18 17:10:00|917.6|912.6|917.6|912.6|918.5|913.5|916.5|911.5|177
1660842900000|2022-08-18 17:15:00|917.7|912.7|918.4|913.4|918.4|913.4|917.2|912.2|138
1660843200000|2022-08-18 17:20:00|918.5|913.5|918.6|913.6|919|914|918.4|913.4|74
1660843500000|2022-08-18 17:25:00|918.7|913.7|918.6|913.6|918.8|913.8|918.2|913.2|101
1660843800000|2022-08-18 17:30:00|918.7|913.7|918.5|913.5|918.9|913.9|918.2|913.2|64
1660844100000|2022-08-18 17:35:00|918.4|913.4|918.7|913.7|919|914|918.3|913.3|68
1660844400000|2022-08-18 17:40:00|918.8|913.8|919.1|914.1|919.6|914.6|918.6|913.6|52
1660844700000|2022-08-18 17:45:00|919.2|914.2|919.3|914.3|919.4|914.4|918.8|913.8|57
1660845000000|2022-08-18 17:50:00|919.2|914.2|919.7|914.7|919.7|914.7|919.1|914.1|79
1660845300000|2022-08-18 17:55:00|919.8|914.8|919.3|914.3|919.8|914.8|919|914|91
1660845600000|2022-08-18 18:00:00|919.2|914.2|919.6|914.6|919.7|914.7|918.8|913.8|49
1660845900000|2022-08-18 18:05:00|919.7|914.7|919.6|914.6|919.7|914.7|919.2|914.2|80
1660846200000|2022-08-18 18:10:00|919.5|914.5|919.4|914.4|919.7|914.7|919.1|914.1|86
1660846500000|2022-08-18 18:15:00|919.5|914.5|919.3|914.3|919.6|914.6|919.1|914.1|34
1660846800000|2022-08-18 18:20:00|919.2|914.2|919.5|914.5|919.6|914.6|919.1|914.1|60
1660847100000|2022-08-18 18:25:00|919.4|914.4|918.5|913.5|919.4|914.4|918.4|913.4|41
1660847400000|2022-08-18 18:30:00|918.4|913.4|918|913|918.4|913.4|917.6|912.6|70
1660847700000|2022-08-18 18:35:00|917.8|912.8|916.6|911.6|917.8|912.8|916.5|911.5|38
1660848000000|2022-08-18 18:40:00|916.5|911.5|916.2|911.2|916.6|911.6|915.8|910.8|38
1660848300000|2022-08-18 18:45:00|916.3|911.3|916.8|911.8|917|912|916.2|911.2|57
1660848600000|2022-08-18 18:50:00|916.9|911.9|918.1|913.1|918.1|913.1|916.8|911.8|76
1660848900000|2022-08-18 18:55:00|918|913|917.5|912.5|918.8|913.8|917.5|912.5|84
1660849200000|2022-08-18 19:00:00|917.4|912.4|918.3|913.3|918.4|913.4|917.3|912.3|52
1660849500000|2022-08-18 19:05:00|918.4|913.4|918.5|913.5|918.8|913.8|918.1|913.1|43
1660849800000|2022-08-18 19:10:00|918.6|913.6|918.8|913.8|919|914|918.3|913.3|55
1660850100000|2022-08-18 19:15:00|918.9|913.9|919.2|914.2|919.3|914.3|918.8|913.8|66
1660850400000|2022-08-18 19:20:00|919.3|914.3|919|914|919.5|914.5|918.6|913.6|45
1660850700000|2022-08-18 19:25:00|919.1|914.1|918.5|913.5|919.1|914.1|918.4|913.4|18
1660851000000|2022-08-18 19:30:00|918.4|913.4|918.8|913.8|918.9|913.9|918.3|913.3|70
1660851300000|2022-08-18 19:35:00|918.9|913.9|918.4|913.4|918.9|913.9|918.4|913.4|52
1660851600000|2022-08-18 19:40:00|918.6|913.6|917.8|912.8|918.6|913.6|917.8|912.8|56
1660851900000|2022-08-18 19:45:00|917.9|912.9|917.6|912.6|918|913|917.1|912.1|46
1660852200000|2022-08-18 19:50:00|917.8|912.8|917.2|912.2|917.8|912.8|917.2|912.2|65
1660852500000|2022-08-18 19:55:00|917.3|912.3|917.6|912.6|917.8|912.8|917.1|912.1|77
1660852800000|2022-08-18 20:00:00|917.7|912.7|917.5|912.5|917.7|912.7|917.1|912.1|43
1660853100000|2022-08-18 20:05:00|917.8|912.8|917.7|912.7|917.9|912.9|917.5|912.5|70
1660853400000|2022-08-18 20:10:00|917.5|912.5|917.6|912.6|917.8|912.8|917.4|912.4|15
1660853700000|2022-08-18 20:15:00|917.7|912.7|918.1|913.1|918.1|913.1|917.5|912.5|17
1660854000000|2022-08-18 20:20:00|918|913|917.9|912.9|918.1|913.1|916.9|911.9|11
1660854300000|2022-08-18 20:25:00|916.8|911.8|917.3|912.3|917.9|912.9|916.8|911.8|6
1660854600000|2022-08-18 20:30:00|917.4|912.4|917.1|912.1|917.4|912.4|916.5|911.5|9
1660854900000|2022-08-18 20:35:00|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|22
1660855200000|2022-08-18 20:40:00|917.2|912.2|917.4|912.4|917.4|912.4|917.1|912.1|4
1660855500000|2022-08-18 20:45:00|917|912|916.6|911.6|917.2|912.2|916.5|911.5|14
1660855800000|2022-08-18 20:50:00|916.7|911.7|916.6|911.6|916.9|911.9|916.6|911.6|27
1660856100000|2022-08-18 20:55:00|916.5|911.5|919.6|908.6|919.6|911.6|915.6|906.8|37
1660860000000|2022-08-18 22:00:00|919.7|909.3|917|912|919.7|912.3|916.1|908.5|30
1660860300000|2022-08-18 22:05:00|916.9|911.9|916.5|911.5|916.9|911.9|916.3|911.3|31
1660860600000|2022-08-18 22:10:00|916.4|911.4|916.8|911.8|917.1|912.1|916.4|911.4|30
1660860900000|2022-08-18 22:15:00|916.4|911.4|916.1|911.1|916.4|911.4|916|911|7
1660861200000|2022-08-18 22:20:00|916.2|911.2|916.6|911.6|916.7|911.7|915.9|910.9|19
1660861500000|2022-08-18 22:25:00|916.5|911.5|916.6|911.6|916.6|911.6|916|911|25
1660861800000|2022-08-18 22:30:00|916.5|911.5|916.4|911.4|916.8|911.8|915.9|910.9|32
1660862100000|2022-08-18 22:35:00|916.5|911.5|916.2|911.2|916.5|911.5|915.9|910.9|13
1660862400000|2022-08-18 22:40:00|916.1|911.1|916.3|911.3|916.3|911.3|915.2|910.2|18
1660862700000|2022-08-18 22:45:00|916.4|911.4|915.6|910.6|916.4|911.4|915.4|910.4|19
1660863000000|2022-08-18 22:50:00|915.5|910.5|915.3|910.3|915.6|910.6|915.2|910.2|12
1660863300000|2022-08-18 22:55:00|915.6|910.6|915.4|910.4|915.7|910.7|915.1|910.1|18
1660863600000|2022-08-18 23:00:00|915.3|910.3|916.7|911.7|916.7|911.7|915.3|910.3|16
1660863900000|2022-08-18 23:05:00|916.6|911.6|917|912|917|912|916.4|911.4|13
1660864200000|2022-08-18 23:10:00|916.9|911.9|917.3|912.3|917.3|912.3|916.9|911.9|9
1660864500000|2022-08-18 23:15:00|917.2|912.2|917.7|912.7|917.7|912.7|917.1|912.1|18
1660864800000|2022-08-18 23:20:00|917.1|912.1|917.4|912.4|917.6|912.6|916.9|911.9|19
1660865100000|2022-08-18 23:25:00|917.5|912.5|917.5|912.5|917.5|912.5|917.2|912.2|19
1660865400000|2022-08-18 23:30:00|917.4|912.4|917|912|917.4|912.4|916.1|911.1|33
1660865700000|2022-08-18 23:35:00|917.1|912.1|917|912|917.1|912.1|916.5|911.5|20
1660866000000|2022-08-18 23:40:00|916.9|911.9|916.5|911.5|917.1|912.1|915.5|910.5|34
1660866300000|2022-08-18 23:45:00|916.6|911.6|916.8|911.8|917.3|912.3|915.8|910.8|54
1660866600000|2022-08-18 23:50:00|916.9|911.9|917.3|912.3|917.4|912.4|916.7|911.7|34
1660866900000|2022-08-18 23:55:00|917.4|912.4|917.1|912.1|917.4|912.4|916.1|911.1|18
1660867200000|2022-08-19 00:00:00|917.3|912.3|916.7|911.7|917.6|912.6|916|911|85
1660867500000|2022-08-19 00:05:00|916.6|911.6|915.2|910.2|916.6|911.6|914.8|909.8|91
1660867800000|2022-08-19 00:10:00|915.3|910.3|914.4|909.4|915.3|910.3|914.2|909.2|93
1660868100000|2022-08-19 00:15:00|914.5|909.5|915.6|910.6|915.7|910.7|914.5|909.5|83
1660868400000|2022-08-19 00:20:00|915.2|910.2|914.8|909.8|915.3|910.3|914.7|909.7|40
1660868700000|2022-08-19 00:25:00|914.7|909.7|914.8|909.8|914.9|909.9|914.4|909.4|66
1660869000000|2022-08-19 00:30:00|914.9|909.9|915|910|915.1|910.1|914.4|909.4|62
1660869300000|2022-08-19 00:35:00|915.1|910.1|914.9|909.9|915.4|910.4|914.9|909.9|74
1660869600000|2022-08-19 00:40:00|915|910|915.5|910.5|915.5|910.5|914.8|909.8|47
1660869900000|2022-08-19 00:45:00|915.3|910.3|915.6|910.6|916|911|915.3|910.3|44
1660870200000|2022-08-19 00:50:00|915.7|910.7|915.9|910.9|916.2|911.2|915.5|910.5|53
1660870500000|2022-08-19 00:55:00|916|911|915.5|910.5|916|911|915.2|910.2|38
1660870800000|2022-08-19 01:00:00|915.4|910.4|915.1|910.1|915.6|910.6|914.6|909.6|133
1660871100000|2022-08-19 01:05:00|914.9|909.9|915.2|910.2|915.4|910.4|914.9|909.9|91
1660871400000|2022-08-19 01:10:00|915.4|910.4|916.7|911.7|916.8|911.8|915.3|910.3|57
1660871700000|2022-08-19 01:15:00|916.6|911.6|915.9|910.9|916.8|911.8|915.8|910.8|107
1660872000000|2022-08-19 01:20:00|915.8|910.8|916|911|916.1|911.1|915.6|910.6|78
1660872300000|2022-08-19 01:25:00|915.9|910.9|915|910|916|911|915|910|57
1660872600000|2022-08-19 01:30:00|915.3|910.3|913.8|908.8|915.8|910.8|913.6|908.6|147
1660872900000|2022-08-19 01:35:00|914.1|909.1|914|909|914.2|909.2|913.6|908.6|66
1660873200000|2022-08-19 01:40:00|913.8|908.8|914.5|909.5|914.5|909.5|913.7|908.7|66
1660873500000|2022-08-19 01:45:00|914.7|909.7|914.5|909.5|914.8|909.8|913.7|908.7|103
1660873800000|2022-08-19 01:50:00|914.6|909.6|914.8|909.8|915.5|910.5|914.5|909.5|68
1660874100000|2022-08-19 01:55:00|914.7|909.7|914.8|909.8|915.3|910.3|914.6|909.6|66
1660874400000|2022-08-19 02:00:00|914.7|909.7|915.6|910.6|915.7|910.7|914.7|909.7|98
1660874700000|2022-08-19 02:05:00|915.4|910.4|915.7|910.7|916|911|915.2|910.2|81
1660875000000|2022-08-19 02:10:00|915.6|910.6|916|911|916.2|911.2|915.6|910.6|83
1660875300000|2022-08-19 02:15:00|915.8|910.8|915.1|910.1|916.1|911.1|915.1|910.1|60
1660875600000|2022-08-19 02:20:00|915.2|910.2|914.6|909.6|915.5|910.5|914.5|909.5|41
1660875900000|2022-08-19 02:25:00|914.7|909.7|915.1|910.1|915.4|910.4|914.7|909.7|51
1660876200000|2022-08-19 02:30:00|915|910|914.9|909.9|915.7|910.7|914.7|909.7|109
1660876500000|2022-08-19 02:35:00|915|910|915.7|910.7|915.9|910.9|915|910|33
1660876800000|2022-08-19 02:40:00|915.9|910.9|915.8|910.8|916.2|911.2|915.8|910.8|71
1660877100000|2022-08-19 02:45:00|915.4|910.4|915.1|910.1|915.4|910.4|914.8|909.8|29
1660877400000|2022-08-19 02:50:00|915|910|915.6|910.6|915.9|910.9|915|910|78
1660877700000|2022-08-19 02:55:00|915.5|910.5|917.1|912.1|917.2|912.2|915.5|910.5|78
1660878000000|2022-08-19 03:00:00|917.2|912.2|916.6|911.6|917.2|912.2|916.3|911.3|66
1660878300000|2022-08-19 03:05:00|916.5|911.5|915.6|910.6|916.5|911.5|915.5|910.5|39
1660878600000|2022-08-19 03:10:00|915.8|910.8|916|911|916.4|911.4|915.7|910.7|80
1660878900000|2022-08-19 03:15:00|915.9|910.9|915.2|910.2|916.4|911.4|915.1|910.1|85
1660879200000|2022-08-19 03:20:00|915.3|910.3|915.2|910.2|916|911|915.2|910.2|41
1660879500000|2022-08-19 03:25:00|915.5|910.5|915.8|910.8|916.2|911.2|915.5|910.5|38
1660879800000|2022-08-19 03:30:00|915.7|910.7|914.7|909.7|915.8|910.8|914.6|909.6|58
1660880100000|2022-08-19 03:35:00|914.9|909.9|914.7|909.7|915.2|910.2|914.7|909.7|71
1660880400000|2022-08-19 03:40:00|914.8|909.8|914.9|909.9|915.1|910.1|914.5|909.5|54
1660880700000|2022-08-19 03:45:00|914.8|909.8|914.7|909.7|915|910|914.6|909.6|28
1660881000000|2022-08-19 03:50:00|914.6|909.6|915.3|910.3|915.3|910.3|914.6|909.6|16
1660881300000|2022-08-19 03:55:00|915.4|910.4|914.9|909.9|915.4|910.4|914.9|909.9|49
1660881600000|2022-08-19 04:00:00|914.8|909.8|914.1|909.1|914.8|909.8|914.1|909.1|37
1660881900000|2022-08-19 04:05:00|914|909|913.7|908.7|914.3|909.3|913.7|908.7|33
1660882200000|2022-08-19 04:10:00|913.8|908.8|913.4|908.4|913.8|908.8|913.2|908.2|36
1660882500000|2022-08-19 04:15:00|913.3|908.3|913.4|908.4|913.6|908.6|913.1|908.1|47
1660882800000|2022-08-19 04:20:00|913.5|908.5|913.5|908.5|913.8|908.8|912|907|33
1660883100000|2022-08-19 04:25:00|913.6|908.6|913.9|908.9|914|909|913.3|908.3|61
1660883400000|2022-08-19 04:30:00|914|909|914.3|909.3|914.3|909.3|913.7|908.7|25
1660883700000|2022-08-19 04:35:00|914.1|909.1|913.7|908.7|914.2|909.2|913.6|908.6|24
1660884000000|2022-08-19 04:40:00|913.6|908.6|914.2|909.2|914.3|909.3|913.6|908.6|30
1660884300000|2022-08-19 04:45:00|914.1|909.1|913.8|908.8|914.3|909.3|913.8|908.8|24
1660884600000|2022-08-19 04:50:00|914|909|914.4|909.4|914.4|909.4|914|909|27
1660884900000|2022-08-19 04:55:00|914.3|909.3|914.5|909.5|914.8|909.8|914.3|909.3|31
1660885200000|2022-08-19 05:00:00|914.4|909.4|914|909|914.5|909.5|913.9|908.9|47
1660885500000|2022-08-19 05:05:00|914.2|909.2|914.5|909.5|914.5|909.5|914|909|16
1660885800000|2022-08-19 05:10:00|914.4|909.4|913.9|908.9|914.4|909.4|913.6|908.6|25
1660886100000|2022-08-19 05:15:00|914|909|914.1|909.1|914.5|909.5|913.9|908.9|51
1660886400000|2022-08-19 05:20:00|914.2|909.2|913.7|908.7|914.4|909.4|913.7|908.7|30
1660886700000|2022-08-19 05:25:00|913.8|908.8|913.3|908.3|913.8|908.8|912.8|907.8|79
1660887000000|2022-08-19 05:30:00|913.5|908.5|913.2|908.2|913.6|908.6|913|908|83
1660887300000|2022-08-19 05:35:00|913.1|908.1|913.6|908.6|913.6|908.6|913.1|908.1|78
1660887600000|2022-08-19 05:40:00|913.7|908.7|914|909|914.2|909.2|913.5|908.5|67
1660887900000|2022-08-19 05:45:00|914.1|909.1|914.9|909.9|914.9|909.9|913.8|908.8|56
1660888200000|2022-08-19 05:50:00|915.1|910.1|915.4|910.4|915.9|910.9|915|910|98
1660888500000|2022-08-19 05:55:00|915.3|910.3|915.4|910.4|916|911|915.1|910.1|79
1660888800000|2022-08-19 06:00:00|915.5|910.5|913.9|908.9|915.7|910.7|913.9|908.9|114
1660889100000|2022-08-19 06:05:00|914|909|914.6|909.6|914.8|909.8|913.9|908.9|31
1660889400000|2022-08-19 06:10:00|914.7|909.7|914.1|909.1|914.9|909.9|913.9|908.9|35
1660889700000|2022-08-19 06:15:00|913.9|908.9|913.8|908.8|913.9|908.9|913.5|908.5|37
1660890000000|2022-08-19 06:20:00|913.7|908.7|913.8|908.8|914.1|909.1|913.6|908.6|49
1660890300000|2022-08-19 06:25:00|913.9|908.9|914.2|909.2|914.5|909.5|913.9|908.9|54
1660890600000|2022-08-19 06:30:00|914.1|909.1|914.2|909.2|914.3|909.3|913.7|908.7|39
1660890900000|2022-08-19 06:35:00|914.1|909.1|913|908|914.1|909.1|913|908|50
1660891200000|2022-08-19 06:40:00|912.9|907.9|913|908|913|908|911.9|906.9|41
1660891500000|2022-08-19 06:45:00|912.8|907.8|912.8|907.8|913.1|908.1|912.8|907.8|8
1660891800000|2022-08-19 06:50:00|912.9|907.9|912.8|907.8|913.7|908.7|912.8|907.8|85
1660892100000|2022-08-19 06:55:00|913|908|912.5|907.5|913|908|912.1|907.1|17
1660892400000|2022-08-19 07:00:00|912.4|907.4|912.6|907.6|912.6|907.6|910.3|905.3|94
1660892700000|2022-08-19 07:05:00|912.5|907.5|911.3|906.3|913|908|911.2|906.2|78
1660893000000|2022-08-19 07:10:00|911.4|906.4|910.9|905.9|911.6|906.6|910.8|905.8|80
1660893300000|2022-08-19 07:15:00|910.8|905.8|909.8|904.8|910.8|905.8|909.7|904.7|54
1660893600000|2022-08-19 07:20:00|909.7|904.7|910|905|910|905|907.8|902.8|51
1660893900000|2022-08-19 07:25:00|909.9|904.9|909.2|904.2|910.2|905.2|908.9|903.9|59
1660894200000|2022-08-19 07:30:00|909.1|904.1|910|905|911|906|909.1|904.1|130
1660894500000|2022-08-19 07:35:00|910.1|905.1|910|905|910.5|905.5|909.3|904.3|76
1660894800000|2022-08-19 07:40:00|909.9|904.9|909.4|904.4|910.1|905.1|908.9|903.9|97
1660895100000|2022-08-19 07:45:00|909.3|904.3|910.9|905.9|911|906|909.3|904.3|134
1660895400000|2022-08-19 07:50:00|910.8|905.8|908.9|903.9|910.8|905.8|908.7|903.7|102
1660895700000|2022-08-19 07:55:00|908.7|903.7|908.9|903.9|909.5|904.5|908.7|903.7|92
1660896000000|2022-08-19 08:00:00|908.8|903.8|907.5|902.5|909.3|904.3|907.5|902.5|106
1660896300000|2022-08-19 08:05:00|907.6|902.6|907.9|902.9|907.9|902.9|907.4|902.4|90
1660896600000|2022-08-19 08:10:00|908|903|907.1|902.1|908.3|903.3|907|902|114
1660896900000|2022-08-19 08:15:00|907|902|906.8|901.8|907.3|902.3|906.7|901.7|18
1660897200000|2022-08-19 08:20:00|906.7|901.7|906.7|901.7|906.7|901.7|906.6|901.6|7
1660897500000|2022-08-19 08:25:00|906.8|901.8|907.6|902.6|907.8|902.8|906.8|901.8|48
1660897800000|2022-08-19 08:30:00|907.5|902.5|906.6|901.6|907.6|902.6|906.6|901.6|25
1660898100000|2022-08-19 08:35:00|906.3|901.3|906.9|901.9|906.9|901.9|906.3|901.3|26
1660898400000|2022-08-19 08:40:00|906.8|901.8|908.5|903.5|908.8|903.8|906.8|901.8|120
1660898700000|2022-08-19 08:45:00|908.6|903.6|909|904|909.8|904.8|908.6|903.6|78
1660899000000|2022-08-19 08:50:00|909.1|904.1|909.9|904.9|909.9|904.9|908.5|903.5|106
1660899300000|2022-08-19 08:55:00|909.7|904.7|909.1|904.1|909.7|904.7|908.8|903.8|53
1660899600000|2022-08-19 09:00:00|909|904|909.3|904.3|909.7|904.7|908.6|903.6|50
1660899900000|2022-08-19 09:05:00|909.2|904.2|909.3|904.3|909.4|904.4|908.6|903.6|38
1660900200000|2022-08-19 09:10:00|909.2|904.2|908.9|903.9|909.3|904.3|908.5|903.5|33
1660900500000|2022-08-19 09:15:00|908.8|903.8|908.7|903.7|908.8|903.8|908.4|903.4|52
1660900800000|2022-08-19 09:20:00|908.6|903.6|907.6|902.6|908.7|903.7|907.6|902.6|28
1660901100000|2022-08-19 09:25:00|907.7|902.7|907.7|902.7|907.8|902.8|907.5|902.5|17
1660901400000|2022-08-19 09:30:00|907.8|902.8|907.4|902.4|907.9|902.9|907.3|902.3|38
1660901700000|2022-08-19 09:35:00|907.3|902.3|907.9|902.9|908.4|903.4|907.3|902.3|37
1660902000000|2022-08-19 09:40:00|908|903|908|903|908.2|903.2|907.8|902.8|19
1660902300000|2022-08-19 09:45:00|908.1|903.1|908.1|903.1|908.5|903.5|907.8|902.8|33
1660902600000|2022-08-19 09:50:00|907.9|902.9|907.7|902.7|908.1|903.1|907.5|902.5|61
1660902900000|2022-08-19 09:55:00|907.8|902.8|907.4|902.4|908.2|903.2|907.4|902.4|35
1660903200000|2022-08-19 10:00:00|907.3|902.3|904.6|899.6|907.5|902.5|904.6|899.6|50
1660903500000|2022-08-19 10:05:00|904.7|899.7|904.9|899.9|905|900|904.6|899.6|12
1660903800000|2022-08-19 10:10:00|904.8|899.8|905.4|900.4|905.4|900.4|904.8|899.8|20
1660904100000|2022-08-19 10:15:00|905.3|900.3|906|901|906.3|901.3|905.3|900.3|45
1660904400000|2022-08-19 10:20:00|905.9|900.9|905.7|900.7|906.1|901.1|905.7|900.7|43
1660904700000|2022-08-19 10:25:00|905.6|900.6|905.6|900.6|905.9|900.9|905.3|900.3|57
1660905000000|2022-08-19 10:30:00|905.7|900.7|905.8|900.8|905.8|900.8|905.4|900.4|60
1660905300000|2022-08-19 10:35:00|905.7|900.7|904.5|899.5|906.4|901.4|904.5|899.5|59
1660905600000|2022-08-19 10:40:00|904.6|899.6|904.9|899.9|905.2|900.2|904.5|899.5|23
1660905900000|2022-08-19 10:45:00|904.8|899.8|906.2|901.2|906.4|901.4|904.7|899.7|36
1660906200000|2022-08-19 10:50:00|906.1|901.1|906.8|901.8|906.9|901.9|905.8|900.8|67
1660906500000|2022-08-19 10:55:00|906.7|901.7|907.3|902.3|907.6|902.6|906.1|901.1|59
1660906800000|2022-08-19 11:00:00|907.4|902.4|907.8|902.8|908.6|903.6|906.6|901.6|106
1660907100000|2022-08-19 11:05:00|907.7|902.7|908|903|908|903|907.2|902.2|95
1660907400000|2022-08-19 11:10:00|908.2|903.2|907.2|902.2|908.2|903.2|906.7|901.7|118
1660907700000|2022-08-19 11:15:00|907.1|902.1|907.3|902.3|907.7|902.7|906.9|901.9|149
1660908000000|2022-08-19 11:20:00|907.2|902.2|907.3|902.3|907.4|902.4|906.8|901.8|76
1660908300000|2022-08-19 11:25:00|907.2|902.2|907.3|902.3|907.6|902.6|907|902|77
1660908600000|2022-08-19 11:30:00|907.2|902.2|905.3|900.3|907.3|902.3|905.3|900.3|110
1660908900000|2022-08-19 11:35:00|905.2|900.2|905.6|900.6|905.7|900.7|905.1|900.1|96
1660909200000|2022-08-19 11:40:00|905.5|900.5|907.4|902.4|907.4|902.4|905.2|900.2|84
1660909500000|2022-08-19 11:45:00|907.5|902.5|907|902|907.8|902.8|906.6|901.6|133
1660909800000|2022-08-19 11:50:00|907.3|902.3|906.8|901.8|907.4|902.4|906.4|901.4|90
1660910100000|2022-08-19 11:55:00|907|902|907.5|902.5|907.6|902.6|906.5|901.5|96
1660910400000|2022-08-19 12:00:00|907.6|902.6|907.6|902.6|907.6|902.6|906.1|901.1|103
1660910700000|2022-08-19 12:05:00|907.5|902.5|907.2|902.2|908.1|903.1|906.8|901.8|120
1660911000000|2022-08-19 12:10:00|907.3|902.3|906.1|901.1|907.3|902.3|905.8|900.8|151
1660911300000|2022-08-19 12:15:00|906|901|905.2|900.2|906.3|901.3|905|900|118
1660911600000|2022-08-19 12:20:00|905|900|904.4|899.4|905.9|900.9|903.7|898.7|131
1660911900000|2022-08-19 12:25:00|904.3|899.3|907.3|902.3|907.5|902.5|904.2|899.2|115
1660912200000|2022-08-19 12:30:00|907.2|902.2|906.2|901.2|907.4|902.4|904.7|899.7|147
1660912500000|2022-08-19 12:35:00|906|901|907.5|902.5|907.6|902.6|905.8|900.8|151
1660912800000|2022-08-19 12:40:00|907.4|902.4|907.3|902.3|909.6|904.6|907.2|902.2|220
1660913100000|2022-08-19 12:45:00|907.2|902.2|906.2|901.2|908.1|903.1|905.8|900.8|143
1660913400000|2022-08-19 12:50:00|906.1|901.1|908.4|903.4|908.7|903.7|906.1|901.1|161
1660913700000|2022-08-19 12:55:00|908.3|903.3|907.8|902.8|908.4|903.4|906.4|901.4|188
1660914000000|2022-08-19 13:00:00|907.9|902.9|907.5|902.5|909.1|904.1|906.9|901.9|213
1660914300000|2022-08-19 13:05:00|907.4|902.4|907.1|902.1|908.9|903.9|907.1|902.1|114
1660914600000|2022-08-19 13:10:00|907|902|906.6|901.6|907|902|905.5|900.5|121
1660914900000|2022-08-19 13:15:00|906.5|901.5|905.4|900.4|906.5|901.5|905|900|84
1660915200000|2022-08-19 13:20:00|905.5|900.5|906.5|901.5|906.5|901.5|905.2|900.2|128
1660915500000|2022-08-19 13:25:00|906.6|901.6|906.8|901.8|907.2|902.2|906.1|901.1|168
1660915800000|2022-08-19 13:30:00|906.6|901.6|907.3|902.3|908|903|905.5|900.5|280
1660916100000|2022-08-19 13:35:00|907.2|902.2|904.3|899.3|908.5|903.5|904.2|899.2|196
1660916400000|2022-08-19 13:40:00|904.1|899.1|904.3|899.3|905.4|900.4|903.8|898.8|114
1660916700000|2022-08-19 13:45:00|904.2|899.2|901.2|896.2|904.3|899.3|900.3|895.3|212
1660917000000|2022-08-19 13:50:00|901.1|896.1|902.8|897.8|902.8|897.8|900.6|895.6|199
1660917300000|2022-08-19 13:55:00|902.4|897.4|901.6|896.6|903.3|898.3|901.5|896.5|157
1660917600000|2022-08-19 14:00:00|901.5|896.5|901.1|896.1|901.8|896.8|899.8|894.8|203
1660917900000|2022-08-19 14:05:00|901|896|901.6|896.6|903.5|898.5|901|896|190
1660918200000|2022-08-19 14:10:00|901.5|896.5|901.9|896.9|902.5|897.5|900.8|895.8|209
1660918500000|2022-08-19 14:15:00|901.8|896.8|903.1|898.1|903.1|898.1|900.5|895.5|127
1660918800000|2022-08-19 14:20:00|903|898|901|896|903.7|898.7|900.4|895.4|128
1660919100000|2022-08-19 14:25:00|901.2|896.2|899.3|894.3|901.3|896.3|899|894|190
1660919400000|2022-08-19 14:30:00|899.1|894.1|898.1|893.1|899.9|894.9|897.8|892.8|189
1660919700000|2022-08-19 14:35:00|898|893|897|892|898.3|893.3|896.8|891.8|158
1660920000000|2022-08-19 14:40:00|896.9|891.9|896.6|891.6|897.1|892.1|894.6|889.6|188
1660920300000|2022-08-19 14:45:00|896.4|891.4|895.9|890.9|896.8|891.8|894.9|889.9|197
1660920600000|2022-08-19 14:50:00|895.7|890.7|894.7|889.7|895.9|890.9|893.9|888.9|204
1660920900000|2022-08-19 14:55:00|894.6|889.6|894.2|889.2|895.1|890.1|893.2|888.2|179
1660921200000|2022-08-19 15:00:00|893.9|888.9|896.1|891.1|897.1|892.1|893.9|888.9|202
1660921500000|2022-08-19 15:05:00|896|891|894.1|889.1|896.5|891.5|894|889|155
1660921800000|2022-08-19 15:10:00|894|889|893.4|888.4|894.9|889.9|893.3|888.3|93
1660922100000|2022-08-19 15:15:00|893.3|888.3|892.7|887.7|893.9|888.9|891.9|886.9|119
1660922400000|2022-08-19 15:20:00|892.5|887.5|892.5|887.5|893.9|888.9|892.3|887.3|120
1660922700000|2022-08-19 15:25:00|892.7|887.7|893.9|888.9|894.5|889.5|892.2|887.2|143
1660923000000|2022-08-19 15:30:00|893.8|888.8|894.9|889.9|895.2|890.2|893.4|888.4|156
1660923300000|2022-08-19 15:35:00|894.8|889.8|894.7|889.7|896|891|894.5|889.5|115
1660923600000|2022-08-19 15:40:00|894.9|889.9|895.7|890.7|895.7|890.7|894.2|889.2|74
1660923900000|2022-08-19 15:45:00|895.8|890.8|896.4|891.4|896.5|891.5|895.3|890.3|104
1660924200000|2022-08-19 15:50:00|896.3|891.3|895.7|890.7|896.5|891.5|895.5|890.5|124
1660924500000|2022-08-19 15:55:00|895.8|890.8|895.2|890.2|895.8|890.8|895.1|890.1|119
1660924800000|2022-08-19 16:00:00|895.3|890.3|898.5|893.5|898.5|893.5|895.2|890.2|106
1660925100000|2022-08-19 16:05:00|898.3|893.3|896.9|891.9|898.9|893.9|896.7|891.7|76
1660925400000|2022-08-19 16:10:00|896.8|891.8|897.4|892.4|897.9|892.9|896.8|891.8|60
1660925700000|2022-08-19 16:15:00|897.3|892.3|898.5|893.5|899.2|894.2|896.9|891.9|79
1660926000000|2022-08-19 16:20:00|898.6|893.6|897.2|892.2|898.7|893.7|897.1|892.1|53
1660926300000|2022-08-19 16:25:00|897.5|892.5|900.2|895.2|900.9|895.9|897.4|892.4|110
1660926600000|2022-08-19 16:30:00|900.1|895.1|900.7|895.7|901.6|896.6|899|894|79
1660926900000|2022-08-19 16:35:00|900.5|895.5|901|896|901.7|896.7|900.4|895.4|88
1660927200000|2022-08-19 16:40:00|900.9|895.9|899.7|894.7|901.2|896.2|899.3|894.3|63
1660927500000|2022-08-19 16:45:00|899.8|894.8|899.5|894.5|900.9|895.9|899.5|894.5|63
1660927800000|2022-08-19 16:50:00|899.4|894.4|900|895|900.3|895.3|899.4|894.4|70
1660928100000|2022-08-19 16:55:00|899.9|894.9|900.3|895.3|900.6|895.6|899.3|894.3|159
1660928400000|2022-08-19 17:00:00|900.5|895.5|901.3|896.3|901.9|896.9|900.5|895.5|104
1660928700000|2022-08-19 17:05:00|901.2|896.2|901.1|896.1|901.2|896.2|900.1|895.1|93
1660929000000|2022-08-19 17:10:00|901.3|896.3|899.3|894.3|901.4|896.4|899.2|894.2|78
1660929300000|2022-08-19 17:15:00|899.2|894.2|899.2|894.2|899.6|894.6|899.1|894.1|53
1660929600000|2022-08-19 17:20:00|899.3|894.3|898.8|893.8|899.6|894.6|898.6|893.6|41
1660929900000|2022-08-19 17:25:00|898.7|893.7|897.9|892.9|898.8|893.8|897.4|892.4|64
1660930200000|2022-08-19 17:30:00|898|893|897.9|892.9|898.4|893.4|897.6|892.6|92
1660930500000|2022-08-19 17:35:00|897.7|892.7|896.9|891.9|897.8|892.8|896.7|891.7|69
1660930800000|2022-08-19 17:40:00|896.8|891.8|897.8|892.8|897.8|892.8|896.7|891.7|61
1660931100000|2022-08-19 17:45:00|897.7|892.7|898.6|893.6|898.8|893.8|897.7|892.7|72
1660931400000|2022-08-19 17:50:00|898.4|893.4|899.6|894.6|899.6|894.6|898.3|893.3|69
1660931700000|2022-08-19 17:55:00|899.5|894.5|900.3|895.3|900.3|895.3|899.1|894.1|46
1660932000000|2022-08-19 18:00:00|900.2|895.2|899.8|894.8|900.2|895.2|899.4|894.4|24
1660932300000|2022-08-19 18:05:00|899.9|894.9|899.5|894.5|900|895|899.4|894.4|38
1660932600000|2022-08-19 18:10:00|899.4|894.4|898.8|893.8|899.4|894.4|898.7|893.7|49
1660932900000|2022-08-19 18:15:00|898.7|893.7|899.3|894.3|899.3|894.3|898.1|893.1|62
1660933200000|2022-08-19 18:20:00|899.1|894.1|900|895|900|895|899|894|45
1660933500000|2022-08-19 18:25:00|899.9|894.9|899.4|894.4|900.3|895.3|898.8|893.8|53
1660933800000|2022-08-19 18:30:00|899.3|894.3|899|894|899.9|894.9|898.9|893.9|49
1660934100000|2022-08-19 18:35:00|898.8|893.8|897.6|892.6|898.9|893.9|897.4|892.4|35
1660934400000|2022-08-19 18:40:00|897.4|892.4|897.7|892.7|897.7|892.7|897|892|44
1660934700000|2022-08-19 18:45:00|897.8|892.8|897.4|892.4|897.8|892.8|897.2|892.2|56
1660935000000|2022-08-19 18:50:00|897.5|892.5|897.9|892.9|898.2|893.2|897.4|892.4|37
1660935300000|2022-08-19 18:55:00|897.8|892.8|896.9|891.9|897.9|892.9|896.8|891.8|68
1660935600000|2022-08-19 19:00:00|897|892|896.4|891.4|897.3|892.3|895.9|890.9|96
1660935900000|2022-08-19 19:05:00|896.3|891.3|897|892|897.6|892.6|896.2|891.2|38
1660936200000|2022-08-19 19:10:00|897.1|892.1|898.4|893.4|898.5|893.5|897.1|892.1|55
1660936500000|2022-08-19 19:15:00|898.3|893.3|898.7|893.7|899.3|894.3|898.2|893.2|86
1660936800000|2022-08-19 19:20:00|898.5|893.5|899.8|894.8|899.8|894.8|898.5|893.5|41
1660937100000|2022-08-19 19:25:00|899.7|894.7|900.1|895.1|900.2|895.2|899.7|894.7|69
1660937400000|2022-08-19 19:30:00|900.2|895.2|900.4|895.4|900.9|895.9|900.1|895.1|76
1660937700000|2022-08-19 19:35:00|900.2|895.2|900.4|895.4|900.5|895.5|900.1|895.1|79
1660938000000|2022-08-19 19:40:00|900.5|895.5|900.4|895.4|900.5|895.5|899.8|894.8|41
1660938300000|2022-08-19 19:45:00|900.5|895.5|900.1|895.1|900.6|895.6|899.7|894.7|64
1660938600000|2022-08-19 19:50:00|900.2|895.2|900.6|895.6|900.6|895.6|900|895|69
1660938900000|2022-08-19 19:55:00|900.7|895.7|900.7|895.7|901.1|896.1|900.4|895.4|74
1660939200000|2022-08-19 20:00:00|900.8|895.8|900.8|895.8|901.7|896.7|900.6|895.6|68
1660939500000|2022-08-19 20:05:00|900.7|895.7|901|896|901.2|896.2|900.7|895.7|24
1660939800000|2022-08-19 20:10:00|901.2|896.2|901|896|901.3|896.3|900.8|895.8|33
1660940100000|2022-08-19 20:15:00|901.1|896.1|901.3|896.3|901.3|896.3|900.8|895.8|29
1660940400000|2022-08-19 20:20:00|901.4|896.4|901.5|896.5|901.6|896.6|901.3|896.3|42
1660940700000|2022-08-19 20:25:00|901.4|896.4|901.5|896.5|901.6|896.6|901.3|896.3|22
1660941000000|2022-08-19 20:30:00|901.6|896.6|902|897|902|897|901.4|896.4|35
1660941300000|2022-08-19 20:35:00|901.9|896.9|901.8|896.8|902.1|897.1|901.8|896.8|34
1660941600000|2022-08-19 20:40:00|901.9|896.9|902|897|902.1|897.1|901.9|896.9|8
1660941900000|2022-08-19 20:45:00|901.9|896.9|901.8|896.8|902.1|897.1|901.8|896.8|10
1660942200000|2022-08-19 20:50:00|902|897|902.2|897.2|902.2|897.2|901.7|896.7|15
1660942500000|2022-08-19 20:55:00|902.1|897.1|903.2|892.2|906.8|897.4|901.9|890.9|11
1661119200000|2022-08-21 22:00:00|901|890.4|900.4|892.1|901.3|892.5|900|890.3|57
1661119500000|2022-08-21 22:05:00|900.3|892|899.3|890.9|900.4|892.8|897.6|890.1|88
1661119800000|2022-08-21 22:10:00|899.5|891.2|900.6|892.2|900.8|893.2|898.2|890.9|58
1661120100000|2022-08-21 22:15:00|900.8|892.4|899.1|894.1|900.8|894.6|898|892.2|43
1661120400000|2022-08-21 22:20:00|899.2|894.2|899.1|894.1|899.4|894.4|898.9|893.9|33
1661120700000|2022-08-21 22:25:00|899.2|894.2|900|895|900.1|895.1|899.2|894.2|31
1661121000000|2022-08-21 22:30:00|900.2|895.2|899.9|894.9|900.5|895.5|899.8|894.8|41
1661121300000|2022-08-21 22:35:00|899.8|894.8|901.2|896.2|901.3|896.3|899.3|894.3|65
1661121600000|2022-08-21 22:40:00|901.3|896.3|900.3|895.3|901.3|896.3|900.2|895.2|39
1661121900000|2022-08-21 22:45:00|900.2|895.2|900.4|895.4|900.5|895.5|899.5|894.5|78
1661122200000|2022-08-21 22:50:00|900.5|895.5|900.6|895.6|900.8|895.8|900.2|895.2|52
1661122500000|2022-08-21 22:55:00|900.9|895.9|900.1|895.1|900.9|895.9|899.8|894.8|36
1661122800000|2022-08-21 23:00:00|900|895|899.7|894.7|900.2|895.2|899.7|894.7|33
1661123100000|2022-08-21 23:05:00|899.8|894.8|900.1|895.1|900.3|895.3|899.8|894.8|27
1661123400000|2022-08-21 23:10:00|900.3|895.3|899.7|894.7|900.3|895.3|899.5|894.5|51
1661123700000|2022-08-21 23:15:00|899.6|894.6|899.7|894.7|900.1|895.1|899.6|894.6|45
1661124000000|2022-08-21 23:20:00|899.8|894.8|899.4|894.4|900|895|899.1|894.1|31
1661124300000|2022-08-21 23:25:00|899.5|894.5|898.9|893.9|899.6|894.6|898.3|893.3|43
1661124600000|2022-08-21 23:30:00|898.8|893.8|899.3|894.3|899.6|894.6|898.8|893.8|39
1661124900000|2022-08-21 23:35:00|899.4|894.4|898.8|893.8|899.7|894.7|898.7|893.7|38
1661125200000|2022-08-21 23:40:00|899|894|898.8|893.8|899.6|894.6|898.6|893.6|44
1661125500000|2022-08-21 23:45:00|899.1|894.1|898.2|893.2|899.1|894.1|897.8|892.8|40
1661125800000|2022-08-21 23:50:00|897.9|892.9|897.1|892.1|898.2|893.2|897.1|892.1|57
1661126100000|2022-08-21 23:55:00|897.2|892.2|897.4|892.4|897.8|892.8|896.8|891.8|65
1661126400000|2022-08-22 00:00:00|897.5|892.5|897.7|892.7|898|893|896.9|891.9|85
1661126700000|2022-08-22 00:05:00|897.9|892.9|898.6|893.6|898.9|893.9|897.8|892.8|51
1661127000000|2022-08-22 00:10:00|898.7|893.7|898.3|893.3|899.7|894.7|898|893|73
1661127300000|2022-08-22 00:15:00|898.8|893.8|899.6|894.6|899.9|894.9|898.8|893.8|19
1661127600000|2022-08-22 00:20:00|899.5|894.5|898.6|893.6|899.6|894.6|898.6|893.6|20
1661127900000|2022-08-22 00:25:00|898.7|893.7|897.8|892.8|898.9|893.9|897.6|892.6|19
1661128200000|2022-08-22 00:30:00|897.9|892.9|898.4|893.4|898.4|893.4|897.8|892.8|10
1661128500000|2022-08-22 00:35:00|898.6|893.6|898.8|893.8|899.2|894.2|898.6|893.6|6
1661128800000|2022-08-22 00:40:00|899|894|899.2|894.2|899.2|894.2|899|894|6
1661129100000|2022-08-22 00:45:00|899.3|894.3|899.2|894.2|899.3|894.3|899|894|9
1661129400000|2022-08-22 00:50:00|898.8|893.8|898.8|893.8|899.2|894.2|898.8|893.8|5
1661129700000|2022-08-22 00:55:00|898.9|893.9|898.5|893.5|899.1|894.1|898.3|893.3|14
1661130000000|2022-08-22 01:00:00|898.7|893.7|899.8|894.8|900.1|895.1|898.7|893.7|33
1661130300000|2022-08-22 01:05:00|900|895|900.3|895.3|901|896|899.8|894.8|31
1661130600000|2022-08-22 01:10:00|900.4|895.4|900.3|895.3|900.8|895.8|900.3|895.3|29
1661130900000|2022-08-22 01:15:00|900.5|895.5|899.5|894.5|901.2|896.2|899.1|894.1|47
1661131200000|2022-08-22 01:20:00|899.6|894.6|899.7|894.7|900.2|895.2|899.5|894.5|30
1661131500000|2022-08-22 01:25:00|899.4|894.4|900.5|895.5|900.5|895.5|899.4|894.4|12
1661131800000|2022-08-22 01:30:00|900|895|899.9|894.9|900|895|899.1|894.1|14
1661132100000|2022-08-22 01:35:00|899.7|894.7|899.5|894.5|900|895|899.3|894.3|19
1661132400000|2022-08-22 01:40:00|899.6|894.6|899.5|894.5|900|895|899.4|894.4|46
1661132700000|2022-08-22 01:45:00|899.6|894.6|900.7|895.7|900.7|895.7|899.6|894.6|45
1661133000000|2022-08-22 01:50:00|901|896|900.8|895.8|901.1|896.1|900.5|895.5|49
1661133300000|2022-08-22 01:55:00|900.7|895.7|901|896|901|896|900.7|895.7|9
1661133600000|2022-08-22 02:00:00|901.1|896.1|902|897|902|897|901.1|896.1|29
1661133900000|2022-08-22 02:05:00|901.9|896.9|901.5|896.5|901.9|896.9|901.4|896.4|10
1661134200000|2022-08-22 02:10:00|901.3|896.3|901.3|896.3|901.5|896.5|900.8|895.8|66
1661134500000|2022-08-22 02:15:00|901.5|896.5|902|897|902|897|901.5|896.5|26
1661134800000|2022-08-22 02:20:00|902.1|897.1|903|898|903|898|902.1|897.1|38
1661135100000|2022-08-22 02:25:00|903.2|898.2|902.4|897.4|903.2|898.2|902.4|897.4|22
1661135400000|2022-08-22 02:30:00|902.5|897.5|902|897|902.5|897.5|901.7|896.7|51
1661135700000|2022-08-22 02:35:00|902.1|897.1|902.6|897.6|902.9|897.9|902.1|897.1|33
1661136000000|2022-08-22 02:40:00|902.7|897.7|902|897|902.7|897.7|901.8|896.8|12
1661136300000|2022-08-22 02:45:00|901.9|896.9|901.6|896.6|902|897|901.6|896.6|9
1661136600000|2022-08-22 02:50:00|901.7|896.7|902.4|897.4|902.4|897.4|901.7|896.7|8
1661136900000|2022-08-22 02:55:00|902.5|897.5|903.8|898.8|903.8|898.8|902.5|897.5|19
1661137200000|2022-08-22 03:00:00|904|899|903.5|898.5|904.5|899.5|903|898|18
1661137500000|2022-08-22 03:05:00|903.4|898.4|904.5|899.5|904.5|899.5|902.9|897.9|17
1661137800000|2022-08-22 03:10:00|904.6|899.6|904|899|904.6|899.6|903.6|898.6|34
1661138100000|2022-08-22 03:15:00|904.2|899.2|903.5|898.5|904.2|899.2|903.1|898.1|34
1661138400000|2022-08-22 03:20:00|903.7|898.7|903|898|903.7|898.7|903|898|16
1661138700000|2022-08-22 03:25:00|903.1|898.1|902|897|903.1|898.1|901.4|896.4|52
1661139000000|2022-08-22 03:30:00|902.2|897.2|901.9|896.9|902.2|897.2|901.5|896.5|19
1661139300000|2022-08-22 03:35:00|901.6|896.6|901.9|896.9|902|897|901.2|896.2|29
1661139600000|2022-08-22 03:40:00|902|897|902.1|897.1|902.1|897.1|901.7|896.7|33
1661139900000|2022-08-22 03:45:00|902|897|902|897|902.3|897.3|901.9|896.9|28
1661140200000|2022-08-22 03:50:00|901.9|896.9|901.9|896.9|902.2|897.2|901.8|896.8|39
1661140500000|2022-08-22 03:55:00|902|897|902.1|897.1|902.4|897.4|901.8|896.8|51
1661140800000|2022-08-22 04:00:00|902.2|897.2|901.6|896.6|902.2|897.2|901.5|896.5|61
1661141100000|2022-08-22 04:05:00|901.8|896.8|900.4|895.4|901.8|896.8|900.4|895.4|64
1661141400000|2022-08-22 04:10:00|900.3|895.3|900|895|900.5|895.5|899.9|894.9|46
1661141700000|2022-08-22 04:15:00|900.1|895.1|901.1|896.1|901.1|896.1|900|895|34
1661142000000|2022-08-22 04:20:00|901.2|896.2|901.2|896.2|901.6|896.6|901.1|896.1|56
1661142300000|2022-08-22 04:25:00|901.3|896.3|901|896|901.8|896.8|900.9|895.9|20
1661142600000|2022-08-22 04:30:00|901.2|896.2|900.2|895.2|901.2|896.2|900.2|895.2|37
1661142900000|2022-08-22 04:35:00|900.3|895.3|900.3|895.3|900.4|895.4|899.9|894.9|14
1661143200000|2022-08-22 04:40:00|900.2|895.2|900.4|895.4|900.8|895.8|900.2|895.2|9
1661143500000|2022-08-22 04:45:00|900.5|895.5|900.3|895.3|900.5|895.5|900.3|895.3|13
1661143800000|2022-08-22 04:50:00|900.5|895.5|899.8|894.8|900.8|895.8|899.8|894.8|13
1661144100000|2022-08-22 04:55:00|899.9|894.9|900.4|895.4|900.4|895.4|899.9|894.9|10
1661144400000|2022-08-22 05:00:00|900.6|895.6|900.2|895.2|900.8|895.8|900.2|895.2|39
1661144700000|2022-08-22 05:05:00|900.1|895.1|898.8|893.8|900.2|895.2|898.8|893.8|27
1661145000000|2022-08-22 05:10:00|898.9|893.9|898.6|893.6|899.3|894.3|898.3|893.3|40
1661145300000|2022-08-22 05:15:00|898.7|893.7|899.3|894.3|899.4|894.4|898.7|893.7|24
1661145600000|2022-08-22 05:20:00|899.6|894.6|899.1|894.1|899.9|894.9|898.9|893.9|22
1661145900000|2022-08-22 05:25:00|899.2|894.2|899.4|894.4|899.5|894.5|898.9|893.9|11
1661146200000|2022-08-22 05:30:00|899.3|894.3|898.7|893.7|899.8|894.8|898.7|893.7|41
1661146500000|2022-08-22 05:35:00|898.6|893.6|898.6|893.6|898.8|893.8|898.3|893.3|34
1661146800000|2022-08-22 05:40:00|898.5|893.5|899.1|894.1|899.2|894.2|898.5|893.5|53
1661147100000|2022-08-22 05:45:00|899.2|894.2|898.4|893.4|899.2|894.2|898.2|893.2|35
1661147400000|2022-08-22 05:50:00|898.5|893.5|898.4|893.4|898.7|893.7|897.9|892.9|27
1661147700000|2022-08-22 05:55:00|898.3|893.3|896.2|891.2|898.4|893.4|895.8|890.8|49
1661148000000|2022-08-22 06:00:00|896.1|891.1|893.7|888.7|896.1|891.1|893.4|888.4|35
1661148300000|2022-08-22 06:05:00|894|889|894.5|889.5|894.9|889.9|893.5|888.5|63
1661148600000|2022-08-22 06:10:00|894.4|889.4|895.3|890.3|895.3|890.3|894.3|889.3|61
1661148900000|2022-08-22 06:15:00|895.1|890.1|895.3|890.3|895.8|890.8|894.4|889.4|77
1661149200000|2022-08-22 06:20:00|895.4|890.4|895.7|890.7|895.8|890.8|894.9|889.9|97
1661149500000|2022-08-22 06:25:00|895.8|890.8|895.6|890.6|896|891|895.5|890.5|53
1661149800000|2022-08-22 06:30:00|895.5|890.5|894.2|889.2|895.5|890.5|894.2|889.2|71
1661150100000|2022-08-22 06:35:00|894.3|889.3|893.8|888.8|894.5|889.5|893.7|888.7|95
1661150400000|2022-08-22 06:40:00|893.9|888.9|893.6|888.6|894.4|889.4|893.5|888.5|70
1661150700000|2022-08-22 06:45:00|893.5|888.5|893.6|888.6|894.1|889.1|893.1|888.1|103
1661151000000|2022-08-22 06:50:00|893.5|888.5|893.6|888.6|894|889|892.9|887.9|58
1661151300000|2022-08-22 06:55:00|893.4|888.4|892|887|893.5|888.5|891.9|886.9|58
1661151600000|2022-08-22 07:00:00|892.2|887.2|888.9|883.9|892.5|887.5|888.4|883.4|133
1661151900000|2022-08-22 07:05:00|889.1|884.1|888.9|883.9|889.7|884.7|888.7|883.7|82
1661152200000|2022-08-22 07:10:00|888.6|883.6|887.9|882.9|888.9|883.9|886.9|881.9|106
1661152500000|2022-08-22 07:15:00|888|883|886.7|881.7|888.1|883.1|886.6|881.6|100
1661152800000|2022-08-22 07:20:00|886.1|881.1|886.2|881.2|886.5|881.5|884.7|879.7|105
1661153100000|2022-08-22 07:25:00|886.1|881.1|886.8|881.8|886.8|881.8|884.4|879.4|95
1661153400000|2022-08-22 07:30:00|886.9|881.9|890.2|885.2|890.2|885.2|886.9|881.9|145
1661153700000|2022-08-22 07:35:00|890.1|885.1|889.4|884.4|890.6|885.6|888.2|883.2|99
1661154000000|2022-08-22 07:40:00|889.5|884.5|890.3|885.3|891|886|889.5|884.5|88
1661154300000|2022-08-22 07:45:00|890.2|885.2|890.9|885.9|890.9|885.9|889.1|884.1|69
1661154600000|2022-08-22 07:50:00|890.7|885.7|890.9|885.9|891.2|886.2|889.7|884.7|43
1661154900000|2022-08-22 07:55:00|891.2|886.2|891.8|886.8|893|888|891.2|886.2|78
1661155200000|2022-08-22 08:00:00|891.7|886.7|889.7|884.7|892.5|887.5|888.9|883.9|146
1661155500000|2022-08-22 08:05:00|889.8|884.8|890.2|885.2|890.6|885.6|889.2|884.2|120
1661155800000|2022-08-22 08:10:00|890.1|885.1|889.8|884.8|890.4|885.4|889.3|884.3|57
1661156100000|2022-08-22 08:15:00|889.7|884.7|889.8|884.8|890.1|885.1|889.1|884.1|111
1661156400000|2022-08-22 08:20:00|889.7|884.7|889.7|884.7|890.1|885.1|888.8|883.8|91
1661156700000|2022-08-22 08:25:00|889.6|884.6|891.2|886.2|891.4|886.4|889.4|884.4|98
1661157000000|2022-08-22 08:30:00|891.1|886.1|891.7|886.7|892.8|887.8|891|886|118
1661157300000|2022-08-22 08:35:00|891.5|886.5|891.9|886.9|891.9|886.9|890.1|885.1|109
1661157600000|2022-08-22 08:40:00|891.8|886.8|890.7|885.7|892.1|887.1|889.9|884.9|72
1661157900000|2022-08-22 08:45:00|890.6|885.6|887.6|882.6|890.8|885.8|887.5|882.5|126
1661158200000|2022-08-22 08:50:00|887.7|882.7|887.7|882.7|887.9|882.9|886.2|881.2|102
1661158500000|2022-08-22 08:55:00|887.8|882.8|890.1|885.1|890.3|885.3|887.6|882.6|91
1661158800000|2022-08-22 09:00:00|890.2|885.2|886.9|881.9|890.2|885.2|886.9|881.9|94
1661159100000|2022-08-22 09:05:00|886.8|881.8|887|882|888|883|886.4|881.4|92
1661159400000|2022-08-22 09:10:00|886.8|881.8|886.3|881.3|886.8|881.8|885.7|880.7|51
1661159700000|2022-08-22 09:15:00|886.2|881.2|888.2|883.2|888.7|883.7|886|881|69
1661160000000|2022-08-22 09:20:00|888.1|883.1|887.6|882.6|888.1|883.1|886.6|881.6|117
1661160300000|2022-08-22 09:25:00|887.5|882.5|887.3|882.3|888.1|883.1|887.1|882.1|42
1661160600000|2022-08-22 09:30:00|887.2|882.2|886.4|881.4|887.4|882.4|885.4|880.4|79
1661160900000|2022-08-22 09:35:00|886.3|881.3|885.7|880.7|886.3|881.3|885.2|880.2|53
1661161200000|2022-08-22 09:40:00|885.8|880.8|886.5|881.5|886.7|881.7|885.2|880.2|85
1661161500000|2022-08-22 09:45:00|886.4|881.4|889.3|884.3|889.4|884.4|886.4|881.4|104
1661161800000|2022-08-22 09:50:00|889.2|884.2|890.1|885.1|890.3|885.3|888.8|883.8|54
1661162100000|2022-08-22 09:55:00|890.4|885.4|891|886|891.6|886.6|890.2|885.2|106
1661162400000|2022-08-22 10:00:00|890.9|885.9|887.6|882.6|890.9|885.9|887.6|882.6|89
1661162700000|2022-08-22 10:05:00|887.4|882.4|888.7|883.7|889.1|884.1|887.4|882.4|46
1661163000000|2022-08-22 10:10:00|888.6|883.6|890.1|885.1|891.1|886.1|888.5|883.5|134
1661163300000|2022-08-22 10:15:00|890.2|885.2|889.7|884.7|890.2|885.2|889.2|884.2|78
1661163600000|2022-08-22 10:20:00|889.6|884.6|888.1|883.1|889.6|884.6|887.5|882.5|46
1661163900000|2022-08-22 10:25:00|888|883|887.9|882.9|888.1|883.1|887.2|882.2|50
1661164200000|2022-08-22 10:30:00|888|883|887.3|882.3|888.1|883.1|887.1|882.1|77
1661164500000|2022-08-22 10:35:00|887.2|882.2|888|883|888.1|883.1|887.2|882.2|54
1661164800000|2022-08-22 10:40:00|887.9|882.9|887.4|882.4|888.7|883.7|887.3|882.3|66
1661165100000|2022-08-22 10:45:00|887.3|882.3|888.3|883.3|888.4|883.4|887.1|882.1|33
1661165400000|2022-08-22 10:50:00|888.2|883.2|887.1|882.1|888.2|883.2|886.7|881.7|26
1661165700000|2022-08-22 10:55:00|887.2|882.2|886.9|881.9|887.8|882.8|886.8|881.8|69
1661166000000|2022-08-22 11:00:00|886.8|881.8|886.8|881.8|887.2|882.2|886.3|881.3|102
1661166300000|2022-08-22 11:05:00|886.9|881.9|887.3|882.3|887.8|882.8|886.4|881.4|92
1661166600000|2022-08-22 11:10:00|887.2|882.2|888.5|883.5|889.1|884.1|886.6|881.6|86
1661166900000|2022-08-22 11:15:00|888.7|883.7|888.2|883.2|888.9|883.9|887.6|882.6|61
1661167200000|2022-08-22 11:20:00|888.1|883.1|887.5|882.5|888.6|883.6|887.5|882.5|28
1661167500000|2022-08-22 11:25:00|887.4|882.4|887.3|882.3|887.9|882.9|886.7|881.7|98
1661167800000|2022-08-22 11:30:00|887.1|882.1|884.6|879.6|887.1|882.1|884.5|879.5|71
1661168100000|2022-08-22 11:35:00|884.4|879.4|884.8|879.8|885|880|883.5|878.5|92
1661168400000|2022-08-22 11:40:00|884.9|879.9|885|880|885.2|880.2|884.5|879.5|108
1661168700000|2022-08-22 11:45:00|885.1|880.1|884.2|879.2|885.8|880.8|884.2|879.2|63
1661169000000|2022-08-22 11:50:00|884.4|879.4|885.1|880.1|885.4|880.4|883.1|878.1|100
1661169300000|2022-08-22 11:55:00|885.2|880.2|883.6|878.6|885.2|880.2|883.4|878.4|65
1661169600000|2022-08-22 12:00:00|883.2|878.2|880.3|875.3|883.6|878.6|880|875|141
1661169900000|2022-08-22 12:05:00|880.1|875.1|878.1|873.1|881|876|877.3|872.3|188
1661170200000|2022-08-22 12:10:00|878|873|876.9|871.9|878.8|873.8|876.9|871.9|104
1661170500000|2022-08-22 12:15:00|877|872|878.2|873.2|878.7|873.7|876.3|871.3|179
1661170800000|2022-08-22 12:20:00|877|872|876|871|877.6|872.6|872.8|867.8|223
1661171100000|2022-08-22 12:25:00|875.9|870.9|877.6|872.6|878.4|873.4|875.7|870.7|154
1661171400000|2022-08-22 12:30:00|877.3|872.3|875.4|870.4|877.3|872.3|874.2|869.2|142
1661171700000|2022-08-22 12:35:00|875.3|870.3|874.8|869.8|875.8|870.8|873.1|868.1|176
1661172000000|2022-08-22 12:40:00|874.6|869.6|874.6|869.6|876|871|874|869|169
1661172300000|2022-08-22 12:45:00|874.4|869.4|873.5|868.5|874.5|869.5|872.7|867.7|126
1661172600000|2022-08-22 12:50:00|873.3|868.3|872.3|867.3|874|869|871.2|866.2|115
1661172900000|2022-08-22 12:55:00|872.5|867.5|872.2|867.2|873.1|868.1|871.3|866.3|130
1661173200000|2022-08-22 13:00:00|872.3|867.3|878.1|873.1|878.1|873.1|871.5|866.5|257
1661173500000|2022-08-22 13:05:00|878|873|875.6|870.6|878.2|873.2|875.2|870.2|150
1661173800000|2022-08-22 13:10:00|875.3|870.3|876.5|871.5|876.5|871.5|874.6|869.6|112
1661174100000|2022-08-22 13:15:00|876.4|871.4|878.1|873.1|878.8|873.8|876.2|871.2|148
1661174400000|2022-08-22 13:20:00|878.2|873.2|880|875|880.2|875.2|877|872|152
1661174700000|2022-08-22 13:25:00|880.1|875.1|879.4|874.4|880.2|875.2|878|873|115
1661175000000|2022-08-22 13:30:00|879.3|874.3|876.9|871.9|879.3|874.3|876|871|271
1661175300000|2022-08-22 13:35:00|876.8|871.8|875.5|870.5|877.3|872.3|875.1|870.1|233
1661175600000|2022-08-22 13:40:00|875.4|870.4|876.1|871.1|876.7|871.7|874.9|869.9|145
1661175900000|2022-08-22 13:45:00|876|871|874|869|876.2|871.2|873.8|868.8|183
1661176200000|2022-08-22 13:50:00|873.9|868.9|874.4|869.4|874.7|869.7|873.4|868.4|146
1661176500000|2022-08-22 13:55:00|874.3|869.3|874.6|869.6|875.4|870.4|872.4|867.4|142
1661176800000|2022-08-22 14:00:00|874.5|869.5|875.7|870.7|876.4|871.4|873.3|868.3|200
1661177100000|2022-08-22 14:05:00|876|871|876.7|871.7|877.9|872.9|875.8|870.8|185
1661177400000|2022-08-22 14:10:00|876.8|871.8|879.5|874.5|879.5|874.5|876.1|871.1|178
1661177700000|2022-08-22 14:15:00|879.6|874.6|879.6|874.6|880.4|875.4|878.3|873.3|217
1661178000000|2022-08-22 14:20:00|879.7|874.7|877.9|872.9|880.3|875.3|877.6|872.6|145
1661178300000|2022-08-22 14:25:00|877.8|872.8|878.3|873.3|878.5|873.5|876.9|871.9|144
1661178600000|2022-08-22 14:30:00|878.1|873.1|879.5|874.5|881|876|877.9|872.9|186
1661178900000|2022-08-22 14:35:00|879.6|874.6|880.7|875.7|881.7|876.7|878.6|873.6|172
1661179200000|2022-08-22 14:40:00|880.6|875.6|880.4|875.4|882.8|877.8|879.8|874.8|148
1661179500000|2022-08-22 14:45:00|880.5|875.5|881|876|881.5|876.5|879.9|874.9|154
1661179800000|2022-08-22 14:50:00|880.9|875.9|880.4|875.4|882.1|877.1|880|875|133
1661180100000|2022-08-22 14:55:00|880.3|875.3|880|875|880.5|875.5|879.9|874.9|148
1661180400000|2022-08-22 15:00:00|880.1|875.1|880|875|882|877|879.3|874.3|128
1661180700000|2022-08-22 15:05:00|879.6|874.6|879.1|874.1|880.7|875.7|878.9|873.9|135
1661181000000|2022-08-22 15:10:00|879.2|874.2|878.7|873.7|879.9|874.9|878.3|873.3|108
1661181300000|2022-08-22 15:15:00|878.6|873.6|878.5|873.5|880.1|875.1|878.5|873.5|108
1661181600000|2022-08-22 15:20:00|878.6|873.6|879.4|874.4|880.4|875.4|878.6|873.6|104
1661181900000|2022-08-22 15:25:00|879.5|874.5|878.7|873.7|880.5|875.5|877.9|872.9|117
1661182200000|2022-08-22 15:30:00|878.6|873.6|879.8|874.8|880.5|875.5|877.8|872.8|117
1661182500000|2022-08-22 15:35:00|879.7|874.7|879|874|880.2|875.2|878.9|873.9|47
1661182800000|2022-08-22 15:40:00|879.2|874.2|878.4|873.4|880.1|875.1|878.1|873.1|49
1661183100000|2022-08-22 15:45:00|878.3|873.3|878.7|873.7|878.9|873.9|878.2|873.2|32
1661183400000|2022-08-22 15:50:00|878.8|873.8|878.5|873.5|880.2|875.2|878.4|873.4|30
1661183700000|2022-08-22 15:55:00|879.4|874.4|878.4|873.4|880.2|875.2|878.3|873.3|33
1661184000000|2022-08-22 16:00:00|879.9|874.9|880.2|875.2|880.7|875.7|878.4|873.4|99
1661184300000|2022-08-22 16:05:00|880.4|875.4|880.2|875.2|881.9|876.9|880.1|875.1|114
1661184600000|2022-08-22 16:10:00|880.1|875.1|879.8|874.8|881.9|876.9|879.5|874.5|108
1661184900000|2022-08-22 16:15:00|879.7|874.7|880.7|875.7|880.9|875.9|879.7|874.7|55
1661185200000|2022-08-22 16:20:00|880.8|875.8|883.1|878.1|883.5|878.5|880.8|875.8|82
1661185500000|2022-08-22 16:25:00|883|878|881|876|883.3|878.3|880.8|875.8|81
1661185800000|2022-08-22 16:30:00|880.9|875.9|880|875|881.5|876.5|879.8|874.8|80
1661186100000|2022-08-22 16:35:00|880.1|875.1|880.2|875.2|880.9|875.9|880|875|83
1661186400000|2022-08-22 16:40:00|880.3|875.3|879.4|874.4|880.3|875.3|879.3|874.3|86
1661186700000|2022-08-22 16:45:00|879.5|874.5|879.8|874.8|880.5|875.5|879.2|874.2|84
1661187000000|2022-08-22 16:50:00|879.9|874.9|880.3|875.3|881|876|879.5|874.5|101
1661187300000|2022-08-22 16:55:00|880.2|875.2|881.1|876.1|881.2|876.2|879.3|874.3|126
1661187600000|2022-08-22 17:00:00|881.3|876.3|879.6|874.6|882.2|877.2|878.8|873.8|206
1661187900000|2022-08-22 17:05:00|879.5|874.5|878.5|873.5|880|875|878.1|873.1|118
1661188200000|2022-08-22 17:10:00|878.4|873.4|877.5|872.5|878.5|873.5|877|872|114
1661188500000|2022-08-22 17:15:00|877.4|872.4|876.9|871.9|877.6|872.6|876.6|871.6|77
1661188800000|2022-08-22 17:20:00|877|872|875.6|870.6|877.2|872.2|875.5|870.5|54
1661189100000|2022-08-22 17:25:00|875.7|870.7|875.5|870.5|876.2|871.2|875.3|870.3|51
1661189400000|2022-08-22 17:30:00|875|870|876.9|871.9|877|872|875|870|57
1661189700000|2022-08-22 17:35:00|877|872|878.3|873.3|878.6|873.6|877|872|35
1661190000000|2022-08-22 17:40:00|878.4|873.4|879.3|874.3|879.4|874.4|878.4|873.4|49
1661190300000|2022-08-22 17:45:00|879.4|874.4|879.4|874.4|879.7|874.7|879.2|874.2|34
1661190600000|2022-08-22 17:50:00|879.3|874.3|879.2|874.2|879.5|874.5|879|874|55
1661190900000|2022-08-22 17:55:00|879.1|874.1|878.4|873.4|879.2|874.2|878.1|873.1|48
1661191200000|2022-08-22 18:00:00|878.5|873.5|877.6|872.6|878.6|873.6|877.5|872.5|15
1661191500000|2022-08-22 18:05:00|877.5|872.5|877.6|872.6|878|873|877.4|872.4|60
1661191800000|2022-08-22 18:10:00|877.4|872.4|877.8|872.8|877.9|872.9|877.4|872.4|46
1661192100000|2022-08-22 18:15:00|877.9|872.9|878.1|873.1|878.2|873.2|877.6|872.6|65
1661192400000|2022-08-22 18:20:00|878.2|873.2|877.4|872.4|878.4|873.4|877.4|872.4|77
1661192700000|2022-08-22 18:25:00|877.6|872.6|878|873|878.1|873.1|877.6|872.6|81
1661193000000|2022-08-22 18:30:00|878.1|873.1|878.8|873.8|878.8|873.8|878|873|52
1661193300000|2022-08-22 18:35:00|878.7|873.7|878.2|873.2|878.9|873.9|878.1|873.1|60
1661193600000|2022-08-22 18:40:00|878.1|873.1|877.5|872.5|878.5|873.5|877.5|872.5|62
1661193900000|2022-08-22 18:45:00|877.4|872.4|877.4|872.4|877.8|872.8|877.4|872.4|26
1661194200000|2022-08-22 18:50:00|877.5|872.5|877.5|872.5|877.7|872.7|877.2|872.2|32
1661194500000|2022-08-22 18:55:00|877.4|872.4|877.5|872.5|877.7|872.7|877.1|872.1|73
1661194800000|2022-08-22 19:00:00|877.4|872.4|878.2|873.2|878.3|873.3|877.3|872.3|89
1661195100000|2022-08-22 19:05:00|877.9|872.9|878.4|873.4|878.9|873.9|877.9|872.9|38
1661195400000|2022-08-22 19:10:00|878.5|873.5|878.3|873.3|878.6|873.6|878|873|77
1661195700000|2022-08-22 19:15:00|878.4|873.4|878.1|873.1|879|874|878.1|873.1|31
1661196000000|2022-08-22 19:20:00|878.2|873.2|878.5|873.5|878.7|873.7|878.2|873.2|28
1661196300000|2022-08-22 19:25:00|878.4|873.4|877.8|872.8|878.7|873.7|877.8|872.8|21
1661196600000|2022-08-22 19:30:00|877.9|872.9|877.8|872.8|878.2|873.2|877.6|872.6|62
1661196900000|2022-08-22 19:35:00|877.7|872.7|877.5|872.5|878|873|877.2|872.2|43
1661197200000|2022-08-22 19:40:00|877.4|872.4|876.5|871.5|877.5|872.5|876.5|871.5|38
1661197500000|2022-08-22 19:45:00|876.4|871.4|877.6|872.6|877.7|872.7|876.4|871.4|37
1661197800000|2022-08-22 19:50:00|877.8|872.8|878|873|878.5|873.5|877.6|872.6|68
1661198100000|2022-08-22 19:55:00|877.9|872.9|878.5|873.5|878.9|873.9|877.8|872.8|49
1661198400000|2022-08-22 20:00:00|878.4|873.4|878.4|873.4|878.7|873.7|878.2|873.2|74
1661198700000|2022-08-22 20:05:00|878.5|873.5|878.6|873.6|878.6|873.6|878.3|873.3|25
1661199000000|2022-08-22 20:10:00|878.5|873.5|878.4|873.4|878.7|873.7|878.4|873.4|13
1661199300000|2022-08-22 20:15:00|878.3|873.3|877.9|872.9|878.3|873.3|877.8|872.8|55
1661199600000|2022-08-22 20:20:00|878.1|873.1|878.2|873.2|878.2|873.2|878|873|10
1661199900000|2022-08-22 20:25:00|878.4|873.4|878.8|873.8|878.8|873.8|878.3|873.3|14
1661200200000|2022-08-22 20:30:00|878.9|873.9|878.8|873.8|879.1|874.1|878.8|873.8|17
1661200500000|2022-08-22 20:35:00|878.9|873.9|879.3|874.3|879.4|874.4|878.8|873.8|10
1661200800000|2022-08-22 20:40:00|879.2|874.2|878.6|873.6|879.2|874.2|878.5|873.5|36
1661201100000|2022-08-22 20:45:00|878.5|873.5|879|874|879.5|874.5|878.2|873.2|64
1661201400000|2022-08-22 20:50:00|878.9|873.9|879.6|874.6|880.3|875.3|878.8|873.8|39
1661201700000|2022-08-22 20:55:00|879.7|874.7|882.5|871.5|882.6|875.1|879.3|869.7|71
1661205600000|2022-08-22 22:00:00|882.2|872.4|879.6|874.6|882.2|875.1|879.4|872.1|23
1661205900000|2022-08-22 22:05:00|879.8|874.8|879.6|874.6|880.2|875.2|879.6|874.6|4
1661206200000|2022-08-22 22:10:00|879.7|874.7|879.3|874.3|879.7|874.7|879.1|874.1|4
1661206500000|2022-08-22 22:15:00|879.2|874.2|878.6|873.6|879.2|874.2|878.6|873.6|5
1661207100000|2022-08-22 22:25:00|878.4|873.4|878.3|873.3|878.4|873.4|878.3|873.3|2
1661207400000|2022-08-22 22:30:00|878.7|873.7|878.9|873.9|879|874|878.6|873.6|7
1661207700000|2022-08-22 22:35:00|878.8|873.8|878.8|873.8|879.1|874.1|878.3|873.3|10
1661208000000|2022-08-22 22:40:00|878.9|873.9|879.8|874.8|879.9|874.9|878.9|873.9|14
1661208300000|2022-08-22 22:45:00|879.6|874.6|878.6|873.6|879.6|874.6|878.4|873.4|17
1661208600000|2022-08-22 22:50:00|878.5|873.5|878.4|873.4|879|874|878.4|873.4|4
1661208900000|2022-08-22 22:55:00|878.8|873.8|878.8|873.8|878.8|873.8|878.8|873.8|1
1661209500000|2022-08-22 23:05:00|878.6|873.6|878.6|873.6|878.6|873.6|878.6|873.6|1
1661209800000|2022-08-22 23:10:00|878.8|873.8|878.9|873.9|879|874|878.8|873.8|3
1661210400000|2022-08-22 23:20:00|878.8|873.8|878.4|873.4|880.2|875.2|878.4|873.4|15
1661210700000|2022-08-22 23:25:00|878.2|873.2|877|872|878.2|873.2|877|872|14
1661211000000|2022-08-22 23:30:00|877.8|872.8|877.8|872.8|878.9|873.9|877.2|872.2|64
1661211300000|2022-08-22 23:35:00|878.1|873.1|877.5|872.5|878.8|873.8|877.3|872.3|67
1661211600000|2022-08-22 23:40:00|877.4|872.4|877.7|872.7|878.2|873.2|877.4|872.4|23
1661211900000|2022-08-22 23:45:00|878.2|873.2|878.3|873.3|879.2|874.2|877.6|872.6|42
1661212200000|2022-08-22 23:50:00|878.2|873.2|878.5|873.5|879.4|874.4|878.2|873.2|27
1661212500000|2022-08-22 23:55:00|878.7|873.7|879.2|874.2|880.2|875.2|878.7|873.7|48
1661212800000|2022-08-23 00:00:00|879.3|874.3|878.2|873.2|880.3|875.3|877.9|872.9|95
1661213100000|2022-08-23 00:05:00|878.1|873.1|879.4|874.4|879.6|874.6|878.1|873.1|72
1661213400000|2022-08-23 00:10:00|879.5|874.5|879.2|874.2|879.8|874.8|879|874|51
1661213700000|2022-08-23 00:15:00|879.5|874.5|881.2|876.2|881.4|876.4|879.4|874.4|52
1661214000000|2022-08-23 00:20:00|881.3|876.3|882.1|877.1|882.1|877.1|881.3|876.3|44
1661214300000|2022-08-23 00:25:00|882.2|877.2|882.6|877.6|882.6|877.6|881.6|876.6|65
1661214600000|2022-08-23 00:30:00|882.8|877.8|881.5|876.5|882.8|877.8|881.3|876.3|75
1661214900000|2022-08-23 00:35:00|881.6|876.6|885.6|880.6|885.9|880.9|881.5|876.5|103
1661215200000|2022-08-23 00:40:00|885.9|880.9|883.8|878.8|885.9|880.9|883.8|878.8|41
1661215500000|2022-08-23 00:45:00|884|879|884.3|879.3|884.3|879.3|883.3|878.3|21
1661215800000|2022-08-23 00:50:00|884.4|879.4|884|879|884.7|879.7|883.6|878.6|20
1661216100000|2022-08-23 00:55:00|884.1|879.1|884.2|879.2|884.4|879.4|883.9|878.9|44
1661216400000|2022-08-23 01:00:00|884.1|879.1|883.5|878.5|884.3|879.3|883.2|878.2|63
1661216700000|2022-08-23 01:05:00|883.6|878.6|884.1|879.1|884.6|879.6|883.5|878.5|59
1661217000000|2022-08-23 01:10:00|884.3|879.3|885.2|880.2|885.3|880.3|884.2|879.2|57
1661217300000|2022-08-23 01:15:00|885.3|880.3|883.9|878.9|885.5|880.5|883.5|878.5|58
1661217600000|2022-08-23 01:20:00|884|879|884.3|879.3|885.1|880.1|883.9|878.9|89
1661217900000|2022-08-23 01:25:00|884.2|879.2|884.4|879.4|884.5|879.5|883.8|878.8|83
1661218200000|2022-08-23 01:30:00|884.6|879.6|884.2|879.2|885|880|883|878|83
1661218500000|2022-08-23 01:35:00|884.4|879.4|882.7|877.7|884.4|879.4|882.3|877.3|93
1661218800000|2022-08-23 01:40:00|882.9|877.9|882.1|877.1|883.2|878.2|881.6|876.6|47
1661219100000|2022-08-23 01:45:00|881.9|876.9|881.8|876.8|882.3|877.3|881.4|876.4|34
1661219400000|2022-08-23 01:50:00|881.9|876.9|881.8|876.8|881.9|876.9|881.1|876.1|64
1661219700000|2022-08-23 01:55:00|881.9|876.9|881.4|876.4|882.1|877.1|881.4|876.4|45
1661220000000|2022-08-23 02:00:00|881.3|876.3|879.9|874.9|881.5|876.5|879.9|874.9|52
1661220300000|2022-08-23 02:05:00|879.8|874.8|880.5|875.5|880.9|875.9|879.7|874.7|32
1661220600000|2022-08-23 02:10:00|880.6|875.6|880.4|875.4|880.6|875.6|880.3|875.3|7
1661220900000|2022-08-23 02:15:00|880.5|875.5|880.5|875.5|880.6|875.6|880.4|875.4|25
1661221200000|2022-08-23 02:20:00|880.4|875.4|880.4|875.4|880.6|875.6|880.3|875.3|21
1661221500000|2022-08-23 02:25:00|880.3|875.3|880.3|875.3|880.5|875.5|880.2|875.2|25
1661221800000|2022-08-23 02:30:00|880.2|875.2|879.9|874.9|880.5|875.5|879.8|874.8|21
1661222100000|2022-08-23 02:35:00|879.8|874.8|880.2|875.2|880.5|875.5|879.8|874.8|23
1661222400000|2022-08-23 02:40:00|880.1|875.1|878.9|873.9|880.1|875.1|878.8|873.8|49
1661222700000|2022-08-23 02:45:00|878.8|873.8|879.9|874.9|880.1|875.1|878.8|873.8|48
1661223000000|2022-08-23 02:50:00|880|875|879.6|874.6|880|875|879.3|874.3|27
1661223300000|2022-08-23 02:55:00|879.5|874.5|879.1|874.1|879.7|874.7|878.9|873.9|67
1661223600000|2022-08-23 03:00:00|879.2|874.2|879.2|874.2|879.5|874.5|879.1|874.1|10
1661223900000|2022-08-23 03:05:00|879.3|874.3|879.3|874.3|879.4|874.4|879.2|874.2|19
1661224200000|2022-08-23 03:10:00|879.5|874.5|880|875|880.2|875.2|879.3|874.3|33
1661224500000|2022-08-23 03:15:00|880.1|875.1|880.2|875.2|880.3|875.3|879.8|874.8|50
1661224800000|2022-08-23 03:20:00|880.3|875.3|880.7|875.7|880.7|875.7|879.9|874.9|27
1661225100000|2022-08-23 03:25:00|880.8|875.8|880.6|875.6|881|876|880.5|875.5|27
1661225400000|2022-08-23 03:30:00|880.2|875.2|880.1|875.1|880.3|875.3|879.8|874.8|25
1661225700000|2022-08-23 03:35:00|880|875|879.9|874.9|880.7|875.7|879.7|874.7|77
1661226000000|2022-08-23 03:40:00|880.1|875.1|880.1|875.1|880.2|875.2|880|875|11
1661226300000|2022-08-23 03:45:00|880.2|875.2|880.4|875.4|880.4|875.4|879.9|874.9|15
1661226600000|2022-08-23 03:50:00|880.5|875.5|880.4|875.4|880.7|875.7|880.3|875.3|43
1661226900000|2022-08-23 03:55:00|880.3|875.3|880.3|875.3|880.6|875.6|880.3|875.3|27
1661227200000|2022-08-23 04:00:00|880.4|875.4|881.1|876.1|881.1|876.1|880.2|875.2|39
1661227500000|2022-08-23 04:05:00|881.2|876.2|880.6|875.6|881.2|876.2|880.6|875.6|32
1661227800000|2022-08-23 04:10:00|880.5|875.5|880.4|875.4|880.8|875.8|880.2|875.2|32
1661228100000|2022-08-23 04:15:00|880.5|875.5|880.2|875.2|880.5|875.5|880.1|875.1|40
1661228400000|2022-08-23 04:20:00|880.1|875.1|880.3|875.3|880.6|875.6|880.1|875.1|23
1661228700000|2022-08-23 04:25:00|880.4|875.4|880.2|875.2|881|876|880.2|875.2|29
1661229000000|2022-08-23 04:30:00|880.1|875.1|879.9|874.9|880.2|875.2|879.7|874.7|21
1661229300000|2022-08-23 04:35:00|880|875|880.3|875.3|880.3|875.3|880|875|13
1661229600000|2022-08-23 04:40:00|880.6|875.6|880.7|875.7|880.8|875.8|880.2|875.2|23
1661229900000|2022-08-23 04:45:00|880.5|875.5|879.8|874.8|880.7|875.7|879.7|874.7|28
1661230200000|2022-08-23 04:50:00|879.9|874.9|879.2|874.2|879.9|874.9|879.1|874.1|43
1661230500000|2022-08-23 04:55:00|879.1|874.1|878.3|873.3|879.1|874.1|878.3|873.3|27
1661230800000|2022-08-23 05:00:00|878.4|873.4|878.6|873.6|878.9|873.9|878|873|69
1661231100000|2022-08-23 05:05:00|878.5|873.5|876.2|871.2|878.5|873.5|876.1|871.1|41
1661231400000|2022-08-23 05:10:00|876.3|871.3|875.6|870.6|876.3|871.3|875.4|870.4|57
1661231700000|2022-08-23 05:15:00|875.5|870.5|874.4|869.4|875.7|870.7|874.3|869.3|38
1661232000000|2022-08-23 05:20:00|874.3|869.3|874.5|869.5|874.5|869.5|873.9|868.9|61
1661232300000|2022-08-23 05:25:00|874.4|869.4|874.4|869.4|874.8|869.8|874.2|869.2|53
1661232600000|2022-08-23 05:30:00|874.3|869.3|875.2|870.2|875.3|870.3|874.3|869.3|78
1661232900000|2022-08-23 05:35:00|875.1|870.1|874.9|869.9|875.7|870.7|874.9|869.9|69
1661233200000|2022-08-23 05:40:00|875|870|876|871|876.3|871.3|874.7|869.7|67
1661233500000|2022-08-23 05:45:00|875.9|870.9|875.3|870.3|876|871|875.3|870.3|60
1661233800000|2022-08-23 05:50:00|875.2|870.2|875.3|870.3|875.7|870.7|874.8|869.8|92
1661234100000|2022-08-23 05:55:00|875.2|870.2|875.3|870.3|875.9|870.9|875.2|870.2|58
1661234400000|2022-08-23 06:00:00|875.2|870.2|875.3|870.3|875.6|870.6|874.7|869.7|101
1661234700000|2022-08-23 06:05:00|875.4|870.4|874.8|869.8|875.8|870.8|874.8|869.8|92
1661235000000|2022-08-23 06:10:00|874.9|869.9|873.9|868.9|875.3|870.3|873.9|868.9|85
1661235300000|2022-08-23 06:15:00|873.8|868.8|873.8|868.8|874.2|869.2|873.5|868.5|66
1661235600000|2022-08-23 06:20:00|873.9|868.9|874.3|869.3|874.4|869.4|873|868|67
1661235900000|2022-08-23 06:25:00|874.2|869.2|874.4|869.4|875|870|874|869|68
1661236200000|2022-08-23 06:30:00|874.2|869.2|874.1|869.1|874.2|869.2|873.5|868.5|86
1661236500000|2022-08-23 06:35:00|873.9|868.9|873.6|868.6|874.2|869.2|873.3|868.3|75
1661236800000|2022-08-23 06:40:00|873.7|868.7|874.5|869.5|874.5|869.5|873.4|868.4|72
1661237100000|2022-08-23 06:45:00|874.4|869.4|875.2|870.2|875.4|870.4|874.4|869.4|98
1661237400000|2022-08-23 06:50:00|875.1|870.1|874.5|869.5|876|871|874.3|869.3|108
1661237700000|2022-08-23 06:55:00|874.6|869.6|875.2|870.2|875.4|870.4|874.4|869.4|87
1661238000000|2022-08-23 07:00:00|875.3|870.3|876.2|871.2|876.2|871.2|875.1|870.1|103
1661238300000|2022-08-23 07:05:00|876.4|871.4|877.6|872.6|877.6|872.6|876.4|871.4|69
1661238600000|2022-08-23 07:10:00|877.8|872.8|878.5|873.5|879.5|874.5|877.5|872.5|59
1661238900000|2022-08-23 07:15:00|878.4|873.4|878.4|873.4|880|875|878.2|873.2|146
1661239200000|2022-08-23 07:20:00|878.5|873.5|879.8|874.8|880.2|875.2|878.3|873.3|71
1661239500000|2022-08-23 07:25:00|879.9|874.9|878.4|873.4|880.5|875.5|878|873|70
1661239800000|2022-08-23 07:30:00|878.5|873.5|877.9|872.9|879.6|874.6|877.5|872.5|133
1661240100000|2022-08-23 07:35:00|878|873|880.1|875.1|880.1|875.1|877.6|872.6|105
1661240400000|2022-08-23 07:40:00|880|875|881.9|876.9|882.9|877.9|880|875|158
1661240700000|2022-08-23 07:45:00|882.1|877.1|881.9|876.9|882.9|877.9|881.8|876.8|80
1661241000000|2022-08-23 07:50:00|881.8|876.8|882.5|877.5|883.5|878.5|881.5|876.5|95
1661241300000|2022-08-23 07:55:00|882.4|877.4|882.9|877.9|883.3|878.3|881.6|876.6|97
1661241600000|2022-08-23 08:00:00|883.2|878.2|883.3|878.3|883.4|878.4|880.9|875.9|146
1661241900000|2022-08-23 08:05:00|883.4|878.4|881.9|876.9|883.6|878.6|881.9|876.9|82
1661242200000|2022-08-23 08:10:00|882|877|884.1|879.1|884.1|879.1|881.9|876.9|132
1661242500000|2022-08-23 08:15:00|883.9|878.9|884.9|879.9|885.4|880.4|883.6|878.6|80
1661242800000|2022-08-23 08:20:00|884.8|879.8|884.1|879.1|885|880|883.2|878.2|66
1661243100000|2022-08-23 08:25:00|884.2|879.2|883.5|878.5|884.6|879.6|883|878|81
1661243400000|2022-08-23 08:30:00|883.6|878.6|883.9|878.9|884.1|879.1|882.8|877.8|55
1661243700000|2022-08-23 08:35:00|884|879|884.2|879.2|884.2|879.2|883.6|878.6|40
1661244000000|2022-08-23 08:40:00|884.3|879.3|884.3|879.3|884.7|879.7|883.4|878.4|50
1661244300000|2022-08-23 08:45:00|884.2|879.2|883.6|878.6|884.7|879.7|883.6|878.6|50
1661244600000|2022-08-23 08:50:00|883.8|878.8|881.9|876.9|883.8|878.8|881.7|876.7|45
1661244900000|2022-08-23 08:55:00|881.8|876.8|880.5|875.5|881.8|876.8|880.5|875.5|98
1661245200000|2022-08-23 09:00:00|880.6|875.6|880.4|875.4|880.6|875.6|879.3|874.3|59
1661245500000|2022-08-23 09:05:00|880.6|875.6|881.8|876.8|882|877|880.3|875.3|83
1661245800000|2022-08-23 09:10:00|881.7|876.7|881.6|876.6|882.2|877.2|881.3|876.3|53
1661246100000|2022-08-23 09:15:00|881.7|876.7|880.9|875.9|881.8|876.8|880.9|875.9|66
1661246400000|2022-08-23 09:20:00|880.8|875.8|880.1|875.1|881.3|876.3|880|875|65
1661246700000|2022-08-23 09:25:00|879.9|874.9|879.7|874.7|880.3|875.3|879.5|874.5|40
1661247000000|2022-08-23 09:30:00|879.8|874.8|879|874|880.2|875.2|879|874|26
1661247300000|2022-08-23 09:35:00|878.8|873.8|878.5|873.5|878.9|873.9|878|873|47
1661247600000|2022-08-23 09:40:00|878.6|873.6|878.9|873.9|878.9|873.9|878.2|873.2|59
1661247900000|2022-08-23 09:45:00|878.8|873.8|880.2|875.2|880.3|875.3|878.8|873.8|68
1661248200000|2022-08-23 09:50:00|880.1|875.1|880.6|875.6|881.2|876.2|879.7|874.7|28
1661248500000|2022-08-23 09:55:00|880.7|875.7|881.3|876.3|881.5|876.5|880.6|875.6|52
1661248800000|2022-08-23 10:00:00|881.2|876.2|879.9|874.9|881.2|876.2|879.7|874.7|42
1661249100000|2022-08-23 10:05:00|879.8|874.8|879.3|874.3|879.8|874.8|879|874|42
1661249400000|2022-08-23 10:10:00|879.5|874.5|877.9|872.9|879.7|874.7|877.7|872.7|59
1661249700000|2022-08-23 10:15:00|878.2|873.2|877.2|872.2|878.2|873.2|877.1|872.1|35
1661250000000|2022-08-23 10:20:00|877.1|872.1|876.1|871.1|877.7|872.7|876.1|871.1|54
1661250300000|2022-08-23 10:25:00|876.2|871.2|876.6|871.6|876.6|871.6|875.8|870.8|79
1661250600000|2022-08-23 10:30:00|876.7|871.7|876.8|871.8|877.6|872.6|876.7|871.7|67
1661250900000|2022-08-23 10:35:00|876.7|871.7|876.2|871.2|877|872|876.2|871.2|40
1661251200000|2022-08-23 10:40:00|876.3|871.3|878.2|873.2|878.5|873.5|876.3|871.3|69
1661251500000|2022-08-23 10:45:00|878.3|873.3|878.2|873.2|879.2|874.2|878.1|873.1|51
1661251800000|2022-08-23 10:50:00|878.3|873.3|878.1|873.1|878.5|873.5|878|873|48
1661252100000|2022-08-23 10:55:00|878.2|873.2|878.3|873.3|878.6|873.6|878.1|873.1|44
1661252400000|2022-08-23 11:00:00|878.2|873.2|878.4|873.4|879.2|874.2|877.6|872.6|65
1661252700000|2022-08-23 11:05:00|878.3|873.3|877.4|872.4|878.6|873.6|877|872|61
1661253000000|2022-08-23 11:10:00|877.3|872.3|877.4|872.4|877.5|872.5|876.3|871.3|49
1661253300000|2022-08-23 11:15:00|877.2|872.2|876.9|871.9|877.6|872.6|876.7|871.7|53
1661253600000|2022-08-23 11:20:00|877|872|877.2|872.2|878|873|876.8|871.8|65
1661253900000|2022-08-23 11:25:00|877.1|872.1|876|871|877.4|872.4|875.9|870.9|46
1661254200000|2022-08-23 11:30:00|876.1|871.1|875.9|870.9|876.9|871.9|875.8|870.8|79
1661254500000|2022-08-23 11:35:00|876|871|876.8|871.8|876.8|871.8|875.8|870.8|76
1661254800000|2022-08-23 11:40:00|876.7|871.7|877.1|872.1|877.7|872.7|876.6|871.6|88
1661255100000|2022-08-23 11:45:00|876.9|871.9|878.8|873.8|878.8|873.8|876.8|871.8|111
1661255400000|2022-08-23 11:50:00|878.7|873.7|878.1|873.1|878.7|873.7|877.9|872.9|82
1661255700000|2022-08-23 11:55:00|878|873|877.6|872.6|878.1|873.1|876.9|871.9|66
1661256000000|2022-08-23 12:00:00|877.4|872.4|875.9|870.9|877.4|872.4|875.8|870.8|102
1661256300000|2022-08-23 12:05:00|875.8|870.8|874.6|869.6|876.4|871.4|874.5|869.5|78
1661256600000|2022-08-23 12:10:00|874.8|869.8|875.2|870.2|876|871|874.8|869.8|96
1661256900000|2022-08-23 12:15:00|875.3|870.3|874.5|869.5|875.4|870.4|873.9|868.9|83
1661257200000|2022-08-23 12:20:00|874.2|869.2|872.4|867.4|874.2|869.2|871.9|866.9|157
1661257500000|2022-08-23 12:25:00|872.3|867.3|872.3|867.3|873.1|868.1|872.1|867.1|129
1661257800000|2022-08-23 12:30:00|872.2|867.2|873|868|873|868|871.2|866.2|139
1661258100000|2022-08-23 12:35:00|872.6|867.6|874.5|869.5|875.4|870.4|872.5|867.5|119
1661258400000|2022-08-23 12:40:00|874.2|869.2|876.3|871.3|877.5|872.5|873.9|868.9|181
1661258700000|2022-08-23 12:45:00|876.4|871.4|875.8|870.8|878.3|873.3|875.8|870.8|120
1661259000000|2022-08-23 12:50:00|875.7|870.7|874.9|869.9|876.2|871.2|874.4|869.4|139
1661259300000|2022-08-23 12:55:00|875|870|872.4|867.4|875.4|870.4|872.2|867.2|152
1661259600000|2022-08-23 13:00:00|872.8|867.8|872.4|867.4|873.4|868.4|872|867|210
1661259900000|2022-08-23 13:05:00|872.3|867.3|871.5|866.5|873.4|868.4|871.4|866.4|140
1661260200000|2022-08-23 13:10:00|871.6|866.6|871.8|866.8|872.4|867.4|870.3|865.3|125
1661260500000|2022-08-23 13:15:00|871.7|866.7|872.2|867.2|872.4|867.4|870.6|865.6|103
1661260800000|2022-08-23 13:20:00|872.1|867.1|873.8|868.8|874.2|869.2|871.3|866.3|140
1661261100000|2022-08-23 13:25:00|873.7|868.7|871.8|866.8|873.9|868.9|871.6|866.6|96
1661261400000|2022-08-23 13:30:00|871.7|866.7|876.8|871.8|876.9|871.9|871.7|866.7|197
1661261700000|2022-08-23 13:35:00|876.9|871.9|877.1|872.1|878.6|873.6|876.8|871.8|224
1661262000000|2022-08-23 13:40:00|877.2|872.2|877.1|872.1|878.5|873.5|876.4|871.4|196
1661262300000|2022-08-23 13:45:00|878.3|873.3|881.5|876.5|881.6|876.6|877.2|872.2|428
1661262600000|2022-08-23 13:50:00|881.4|876.4|878.6|873.6|882.6|877.6|878.5|873.5|313
1661262900000|2022-08-23 13:55:00|878.7|873.7|880|875|880.3|875.3|878|873|197
1661263200000|2022-08-23 14:00:00|880.1|875.1|882.4|877.4|884.1|879.1|880.1|875.1|430
1661263500000|2022-08-23 14:05:00|882.5|877.5|886.8|881.8|886.8|881.8|882.4|877.4|299
1661263800000|2022-08-23 14:10:00|886.7|881.7|886.8|881.8|887.3|882.3|886|881|302
1661264100000|2022-08-23 14:15:00|886.7|881.7|883.5|878.5|887.5|882.5|883.5|878.5|244
1661264400000|2022-08-23 14:20:00|883.7|878.7|884.2|879.2|886.2|881.2|883.4|878.4|214
1661264700000|2022-08-23 14:25:00|884.3|879.3|883.3|878.3|884.4|879.4|883.2|878.2|151
1661265000000|2022-08-23 14:30:00|883.2|878.2|885.7|880.7|886.3|881.3|882.6|877.6|230
1661265300000|2022-08-23 14:35:00|885.9|880.9|884.7|879.7|886.5|881.5|883.7|878.7|163
1661265600000|2022-08-23 14:40:00|884.6|879.6|886.7|881.7|886.9|881.9|884.3|879.3|162
1661265900000|2022-08-23 14:45:00|886.8|881.8|886.2|881.2|887.1|882.1|885.1|880.1|148
1661266200000|2022-08-23 14:50:00|886.1|881.1|888.7|883.7|889.8|884.8|886.1|881.1|217
1661266500000|2022-08-23 14:55:00|888.9|883.9|887.8|882.8|889.3|884.3|887.3|882.3|142
1661266800000|2022-08-23 15:00:00|887.9|882.9|888.7|883.7|889.1|884.1|886.6|881.6|186
1661267100000|2022-08-23 15:05:00|888.6|883.6|888.9|883.9|889.8|884.8|887.9|882.9|137
1661267400000|2022-08-23 15:10:00|889.2|884.2|889.7|884.7|891.7|886.7|889.2|884.2|182
1661267700000|2022-08-23 15:15:00|889.8|884.8|890|885|891.7|886.7|889.4|884.4|171
1661268000000|2022-08-23 15:20:00|890.2|885.2|894.1|889.1|894.6|889.6|890.2|885.2|199
1661268300000|2022-08-23 15:25:00|894|889|892.4|887.4|894.8|889.8|892.3|887.3|148
1661268600000|2022-08-23 15:30:00|892.6|887.6|892.6|887.6|894.3|889.3|891.6|886.6|182
1661268900000|2022-08-23 15:35:00|892.8|887.8|893.2|888.2|894.6|889.6|892.8|887.8|124
1661269200000|2022-08-23 15:40:00|893.1|888.1|892.5|887.5|893.2|888.2|891.5|886.5|89
1661269500000|2022-08-23 15:45:00|892.6|887.6|892|887|893.2|888.2|891.9|886.9|87
1661269800000|2022-08-23 15:50:00|892.4|887.4|891.4|886.4|892.7|887.7|891.3|886.3|131
1661270100000|2022-08-23 15:55:00|891.3|886.3|892.3|887.3|892.5|887.5|890.8|885.8|89
1661270400000|2022-08-23 16:00:00|892.4|887.4|891.6|886.6|893.1|888.1|890.8|885.8|103
1661270700000|2022-08-23 16:05:00|891.4|886.4|892.5|887.5|892.5|887.5|890.9|885.9|60
1661271000000|2022-08-23 16:10:00|892.4|887.4|890.2|885.2|892.5|887.5|889.5|884.5|77
1661271300000|2022-08-23 16:15:00|890|885|889.6|884.6|890.1|885.1|888.3|883.3|66
1661271600000|2022-08-23 16:20:00|889.5|884.5|890.1|885.1|890.3|885.3|889.1|884.1|54
1661271900000|2022-08-23 16:25:00|890|885|889.1|884.1|890.8|885.8|889.1|884.1|83
1661272200000|2022-08-23 16:30:00|889.2|884.2|889.1|884.1|890.1|885.1|888.7|883.7|102
1661272500000|2022-08-23 16:35:00|889.2|884.2|889|884|889.8|884.8|888.9|883.9|63
1661272800000|2022-08-23 16:40:00|889.1|884.1|887.6|882.6|889.6|884.6|887.3|882.3|59
1661273100000|2022-08-23 16:45:00|887.7|882.7|885.6|880.6|887.9|882.9|885.6|880.6|83
1661273400000|2022-08-23 16:50:00|885.5|880.5|886.1|881.1|886.1|881.1|885.4|880.4|84
1661273700000|2022-08-23 16:55:00|886.2|881.2|887.2|882.2|887.7|882.7|886.2|881.2|70
1661274000000|2022-08-23 17:00:00|887.3|882.3|888.4|883.4|888.5|883.5|886.6|881.6|156
1661274300000|2022-08-23 17:05:00|888.5|883.5|886.1|881.1|888.8|883.8|886|881|86
1661274600000|2022-08-23 17:10:00|886|881|885.5|880.5|886.7|881.7|884.9|879.9|136
1661274900000|2022-08-23 17:15:00|885.6|880.6|885.9|880.9|886.1|881.1|885.2|880.2|94
1661275200000|2022-08-23 17:20:00|886|881|886.4|881.4|886.8|881.8|885.9|880.9|69
1661275500000|2022-08-23 17:25:00|886.3|881.3|887|882|887.4|882.4|886.1|881.1|49
1661275800000|2022-08-23 17:30:00|887.1|882.1|887.2|882.2|887.3|882.3|886.5|881.5|91
1661276100000|2022-08-23 17:35:00|887.3|882.3|886.2|881.2|887.6|882.6|886.2|881.2|72
1661276400000|2022-08-23 17:40:00|886.3|881.3|886.3|881.3|886.7|881.7|886.2|881.2|48
1661276700000|2022-08-23 17:45:00|886.4|881.4|886.6|881.6|886.6|881.6|886.1|881.1|86
1661277000000|2022-08-23 17:50:00|886.5|881.5|886.5|881.5|886.6|881.6|885.8|880.8|61
1661277300000|2022-08-23 17:55:00|886.4|881.4|886.2|881.2|886.9|881.9|886.1|881.1|47
1661277600000|2022-08-23 18:00:00|886.3|881.3|886.7|881.7|886.7|881.7|885.8|880.8|47
1661277900000|2022-08-23 18:05:00|886.6|881.6|887.4|882.4|887.6|882.6|886.4|881.4|69
1661278200000|2022-08-23 18:10:00|887.3|882.3|887.1|882.1|887.3|882.3|886.6|881.6|62
1661278500000|2022-08-23 18:15:00|887.2|882.2|887.5|882.5|887.6|882.6|887.1|882.1|34
1661278800000|2022-08-23 18:20:00|887.7|882.7|887.8|882.8|888|883|887.6|882.6|32
1661279100000|2022-08-23 18:25:00|887.7|882.7|887.6|882.6|887.9|882.9|887.5|882.5|14
1661279400000|2022-08-23 18:30:00|887.4|882.4|886.9|881.9|887.5|882.5|886.8|881.8|73
1661279700000|2022-08-23 18:35:00|886.8|881.8|887.4|882.4|887.4|882.4|886.8|881.8|42
1661280000000|2022-08-23 18:40:00|887.2|882.2|886.9|881.9|887.4|882.4|886.6|881.6|54
1661280300000|2022-08-23 18:45:00|886.7|881.7|886.8|881.8|887|882|886.4|881.4|30
1661280600000|2022-08-23 18:50:00|886.9|881.9|886.4|881.4|886.9|881.9|886.4|881.4|54
1661280900000|2022-08-23 18:55:00|886.3|881.3|886|881|886.5|881.5|886|881|52
1661281200000|2022-08-23 19:00:00|886.1|881.1|886|881|886.5|881.5|885.9|880.9|64
1661281500000|2022-08-23 19:05:00|886.1|881.1|886.9|881.9|887|882|886.1|881.1|32
1661281800000|2022-08-23 19:10:00|886.8|881.8|886.9|881.9|887.2|882.2|886.8|881.8|28
1661282100000|2022-08-23 19:15:00|887|882|888|883|888.1|883.1|886.8|881.8|25
1661282400000|2022-08-23 19:20:00|888.1|883.1|887.5|882.5|888.1|883.1|887.3|882.3|36
1661282700000|2022-08-23 19:25:00|887.4|882.4|886.7|881.7|887.6|882.6|886.7|881.7|19
1661283000000|2022-08-23 19:30:00|886.6|881.6|887.5|882.5|887.6|882.6|886.6|881.6|38
1661283300000|2022-08-23 19:35:00|887.8|882.8|887.1|882.1|887.9|882.9|886.9|881.9|25
1661283600000|2022-08-23 19:40:00|887|882|886.8|881.8|887.1|882.1|886.7|881.7|33
1661283900000|2022-08-23 19:45:00|886.7|881.7|886.6|881.6|886.8|881.8|886.4|881.4|32
1661284200000|2022-08-23 19:50:00|886.5|881.5|886.3|881.3|886.5|881.5|886.1|881.1|50
1661284500000|2022-08-23 19:55:00|886.2|881.2|886.4|881.4|886.7|881.7|886|881|61
1661284800000|2022-08-23 20:00:00|886.6|881.6|885.9|880.9|886.6|881.6|885.9|880.9|48
1661285100000|2022-08-23 20:05:00|885.7|880.7|885.7|880.7|886|881|885.7|880.7|17
1661285400000|2022-08-23 20:10:00|885.8|880.8|885.9|880.9|885.9|880.9|885.6|880.6|16
1661285700000|2022-08-23 20:15:00|885.8|880.8|885.6|880.6|885.9|880.9|885.5|880.5|33
1661286000000|2022-08-23 20:20:00|885.5|880.5|885.9|880.9|886|881|885.5|880.5|18
1661286300000|2022-08-23 20:25:00|885.8|880.8|886.2|881.2|886.2|881.2|885.8|880.8|23
1661286600000|2022-08-23 20:30:00|886.3|881.3|886.3|881.3|886.4|881.4|886.1|881.1|13
1661286900000|2022-08-23 20:35:00|886.2|881.2|886.2|881.2|886.4|881.4|886.1|881.1|13
1661287200000|2022-08-23 20:40:00|886.3|881.3|886.5|881.5|886.6|881.6|885.9|880.9|23
1661287500000|2022-08-23 20:45:00|886.6|881.6|885.9|880.9|886.7|881.7|885.8|880.8|28
1661287800000|2022-08-23 20:50:00|886|881|886.4|881.4|886.6|881.6|886|881|11
1661288100000|2022-08-23 20:55:00|886.5|881.5|889.3|878.3|889.3|881.5|885.9|877.6|29
1661292000000|2022-08-23 22:00:00|886.9|881.9|886.5|881.5|887.1|882.1|886.2|881.2|34
1661292300000|2022-08-23 22:05:00|886.4|881.4|886.7|881.7|886.7|881.7|886.2|881.2|12
1661292600000|2022-08-23 22:10:00|886.6|881.6|886.8|881.8|886.8|881.8|886.6|881.6|10
1661292900000|2022-08-23 22:15:00|886.9|881.9|887.4|882.4|887.4|882.4|886.8|881.8|24
1661293200000|2022-08-23 22:20:00|887.3|882.3|887.3|882.3|887.6|882.6|887.3|882.3|32
1661293500000|2022-08-23 22:25:00|887.2|882.2|887|882|887.2|882.2|886.7|881.7|47
1661293800000|2022-08-23 22:30:00|886.9|881.9|886.6|881.6|887.4|882.4|886.6|881.6|38
1661294100000|2022-08-23 22:35:00|886.5|881.5|886.6|881.6|886.6|881.6|886.4|881.4|10
1661294400000|2022-08-23 22:40:00|886.5|881.5|885.7|880.7|886.6|881.6|885.7|880.7|14
1661294700000|2022-08-23 22:45:00|885.6|880.6|886.2|881.2|886.2|881.2|885.6|880.6|15
1661295000000|2022-08-23 22:50:00|886.3|881.3|886.2|881.2|886.3|881.3|886|881|7
1661295300000|2022-08-23 22:55:00|886.1|881.1|886.6|881.6|886.6|881.6|886.1|881.1|8
1661295600000|2022-08-23 23:00:00|886.4|881.4|886.3|881.3|886.5|881.5|886.1|881.1|30
1661295900000|2022-08-23 23:05:00|886.4|881.4|886.4|881.4|886.6|881.6|886.1|881.1|22
1661296200000|2022-08-23 23:10:00|886.3|881.3|885.9|880.9|886.4|881.4|885.9|880.9|11
1661296500000|2022-08-23 23:15:00|886|881|886|881|886.1|881.1|885.8|880.8|43
1661296800000|2022-08-23 23:20:00|886.1|881.1|886|881|886.1|881.1|885.7|880.7|13
1661297100000|2022-08-23 23:25:00|885.9|880.9|885.6|880.6|886.2|881.2|885.5|880.5|40
1661297400000|2022-08-23 23:30:00|885.4|880.4|885.4|880.4|885.5|880.5|885.2|880.2|21
1661297700000|2022-08-23 23:35:00|885.5|880.5|885.3|880.3|885.5|880.5|885.3|880.3|16
1661298000000|2022-08-23 23:40:00|885.4|880.4|885.3|880.3|885.5|880.5|885.2|880.2|14
1661298300000|2022-08-23 23:45:00|885.4|880.4|884.7|879.7|885.4|880.4|884.6|879.6|40
1661298600000|2022-08-23 23:50:00|884.9|879.9|884.8|879.8|885.3|880.3|884.8|879.8|17
1661298900000|2022-08-23 23:55:00|884.9|879.9|884.7|879.7|885.1|880.1|884.7|879.7|19
1661299200000|2022-08-24 00:00:00|884.8|879.8|886.3|881.3|886.5|881.5|884.7|879.7|107
1661299500000|2022-08-24 00:05:00|886.4|881.4|886.6|881.6|886.8|881.8|885.8|880.8|44
1661299800000|2022-08-24 00:10:00|886.3|881.3|886.2|881.2|886.5|881.5|886|881|16
1661300100000|2022-08-24 00:15:00|886.3|881.3|885.2|880.2|886.3|881.3|885.2|880.2|18
1661300400000|2022-08-24 00:20:00|885.1|880.1|884.8|879.8|885.3|880.3|884.8|879.8|15
1661300700000|2022-08-24 00:25:00|884.7|879.7|885.2|880.2|885.2|880.2|884.7|879.7|26
1661301000000|2022-08-24 00:30:00|885.3|880.3|884.9|879.9|885.6|880.6|884.9|879.9|11
1661301300000|2022-08-24 00:35:00|884.8|879.8|884.7|879.7|884.8|879.8|884.4|879.4|14
1661301600000|2022-08-24 00:40:00|884.8|879.8|884.9|879.9|885.2|880.2|884.7|879.7|26
1661301900000|2022-08-24 00:45:00|885|880|884.8|879.8|885.2|880.2|884.8|879.8|38
1661302200000|2022-08-24 00:50:00|884.9|879.9|885.3|880.3|885.4|880.4|884.8|879.8|19
1661302500000|2022-08-24 00:55:00|885.2|880.2|884.7|879.7|885.2|880.2|884.7|879.7|8
1661302800000|2022-08-24 01:00:00|884.8|879.8|884.2|879.2|884.8|879.8|883.6|878.6|66
1661303100000|2022-08-24 01:05:00|884|879|883.8|878.8|884.1|879.1|883.7|878.7|42
1661303400000|2022-08-24 01:10:00|883.7|878.7|884.6|879.6|884.6|879.6|883.7|878.7|32
1661303700000|2022-08-24 01:15:00|884.7|879.7|885.4|880.4|885.7|880.7|884.7|879.7|50
1661304000000|2022-08-24 01:20:00|885.3|880.3|885.4|880.4|885.6|880.6|885.1|880.1|23
1661304300000|2022-08-24 01:25:00|885.5|880.5|884.9|879.9|885.7|880.7|884.9|879.9|22
1661304600000|2022-08-24 01:30:00|885|880|884.3|879.3|885|880|883.9|878.9|84
1661304900000|2022-08-24 01:35:00|884.2|879.2|884.7|879.7|884.8|879.8|884.2|879.2|65
1661305200000|2022-08-24 01:40:00|884.6|879.6|883.3|878.3|884.7|879.7|883.3|878.3|63
1661305500000|2022-08-24 01:45:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|55
1661305800000|2022-08-24 01:50:00|882.6|877.6|882.3|877.3|882.6|877.6|881.9|876.9|67
1661306100000|2022-08-24 01:55:00|882.4|877.4|882.3|877.3|882.5|877.5|882.1|877.1|66
1661306400000|2022-08-24 02:00:00|882.5|877.5|883.2|878.2|883.2|878.2|882.2|877.2|59
1661306700000|2022-08-24 02:05:00|883.3|878.3|882.3|877.3|883.8|878.8|882.2|877.2|65
1661307000000|2022-08-24 02:10:00|882.4|877.4|882.1|877.1|882.4|877.4|881.9|876.9|41
1661307300000|2022-08-24 02:15:00|882.2|877.2|882.2|877.2|882.4|877.4|882.1|877.1|31
1661307600000|2022-08-24 02:20:00|882.1|877.1|882.2|877.2|882.3|877.3|882|877|32
1661307900000|2022-08-24 02:25:00|882.3|877.3|881.8|876.8|882.3|877.3|881.7|876.7|45
1661308200000|2022-08-24 02:30:00|882.1|877.1|882.2|877.2|882.3|877.3|881.8|876.8|33
1661308500000|2022-08-24 02:35:00|881.9|876.9|880.9|875.9|881.9|876.9|880.7|875.7|31
1661308800000|2022-08-24 02:40:00|880.8|875.8|881|876|881.1|876.1|880.8|875.8|36
1661309100000|2022-08-24 02:45:00|880.9|875.9|881.2|876.2|881.7|876.7|880.9|875.9|44
1661309400000|2022-08-24 02:50:00|881|876|881.4|876.4|881.4|876.4|881|876|24
1661309700000|2022-08-24 02:55:00|881.3|876.3|881.1|876.1|881.3|876.3|880.7|875.7|49
1661310000000|2022-08-24 03:00:00|881|876|881.4|876.4|881.5|876.5|881|876|36
1661310300000|2022-08-24 03:05:00|881.5|876.5|881.4|876.4|881.9|876.9|881.3|876.3|58
1661310600000|2022-08-24 03:10:00|881.5|876.5|881.3|876.3|881.8|876.8|881.2|876.2|61
1661310900000|2022-08-24 03:15:00|881.4|876.4|881.4|876.4|881.5|876.5|881.2|876.2|27
1661311200000|2022-08-24 03:20:00|881.5|876.5|881.5|876.5|881.9|876.9|881.4|876.4|27
1661311500000|2022-08-24 03:25:00|881.4|876.4|881.4|876.4|881.5|876.5|881.2|876.2|35
1661311800000|2022-08-24 03:30:00|881.5|876.5|881.5|876.5|881.9|876.9|881.3|876.3|26
1661312100000|2022-08-24 03:35:00|881.4|876.4|881.4|876.4|881.5|876.5|881.3|876.3|53
1661312400000|2022-08-24 03:40:00|881.5|876.5|881.4|876.4|881.6|876.6|881.3|876.3|43
1661312700000|2022-08-24 03:45:00|881.5|876.5|881.2|876.2|881.5|876.5|881.2|876.2|20
1661313000000|2022-08-24 03:50:00|881.3|876.3|881.4|876.4|881.6|876.6|881.2|876.2|52
1661313300000|2022-08-24 03:55:00|881.5|876.5|881.8|876.8|882|877|881.2|876.2|24
1661313600000|2022-08-24 04:00:00|881.7|876.7|881.7|876.7|881.9|876.9|881.6|876.6|46
1661313900000|2022-08-24 04:05:00|881.6|876.6|881.5|876.5|881.8|876.8|881.3|876.3|45
1661314200000|2022-08-24 04:10:00|881.4|876.4|881.5|876.5|881.6|876.6|881.3|876.3|124
1661314500000|2022-08-24 04:15:00|881.6|876.6|881.9|876.9|882|877|881.5|876.5|117
1661314800000|2022-08-24 04:20:00|882|877|882.5|877.5|882.6|877.6|881.9|876.9|34
1661315100000|2022-08-24 04:25:00|882.6|877.6|883.1|878.1|883.3|878.3|882.5|877.5|29
1661315400000|2022-08-24 04:30:00|883|878|883|878|883.1|878.1|882.8|877.8|11
1661315700000|2022-08-24 04:35:00|882.9|877.9|882.9|877.9|883|878|882.6|877.6|15
1661316000000|2022-08-24 04:40:00|883|878|883.4|878.4|883.5|878.5|883|878|28
1661316300000|2022-08-24 04:45:00|883.3|878.3|884|879|884|879|883.3|878.3|44
1661316600000|2022-08-24 04:50:00|884.1|879.1|884.7|879.7|884.8|879.8|884.1|879.1|28
1661316900000|2022-08-24 04:55:00|884.6|879.6|884.9|879.9|885.1|880.1|884.5|879.5|42
1661317200000|2022-08-24 05:00:00|884.8|879.8|884.9|879.9|885.1|880.1|884.7|879.7|29
1661317500000|2022-08-24 05:05:00|885|880|884.3|879.3|885.1|880.1|883.8|878.8|79
1661317800000|2022-08-24 05:10:00|884.4|879.4|885|880|885|880|884|879|45
1661318100000|2022-08-24 05:15:00|884.9|879.9|884.6|879.6|885|880|884.6|879.6|14
1661318400000|2022-08-24 05:20:00|884.7|879.7|884.9|879.9|885.2|880.2|884.5|879.5|42
1661318700000|2022-08-24 05:25:00|884.8|879.8|884.9|879.9|885|880|884.6|879.6|26
1661319000000|2022-08-24 05:30:00|884.8|879.8|885.3|880.3|885.6|880.6|884.5|879.5|102
1661319300000|2022-08-24 05:35:00|885.2|880.2|885.6|880.6|886.1|881.1|885.2|880.2|38
1661319600000|2022-08-24 05:40:00|885.7|880.7|885.2|880.2|885.8|880.8|885.1|880.1|55
1661319900000|2022-08-24 05:45:00|885.3|880.3|885|880|885.5|880.5|884.9|879.9|47
1661320200000|2022-08-24 05:50:00|884.9|879.9|882.3|877.3|885|880|882.3|877.3|57
1661320500000|2022-08-24 05:55:00|882.4|877.4|881.7|876.7|882.8|877.8|881.1|876.1|94
1661320800000|2022-08-24 06:00:00|881.6|876.6|880|875|881.6|876.6|879.6|874.6|90
1661321100000|2022-08-24 06:05:00|879.9|874.9|880|875|880.7|875.7|879.7|874.7|79
1661321400000|2022-08-24 06:10:00|880.1|875.1|879.7|874.7|880.1|875.1|879|874|86
1661321700000|2022-08-24 06:15:00|879.8|874.8|879.5|874.5|879.9|874.9|879|874|48
1661322000000|2022-08-24 06:20:00|879.3|874.3|879.2|874.2|879.5|874.5|878.8|873.8|57
1661322300000|2022-08-24 06:25:00|879.1|874.1|879.1|874.1|879.3|874.3|878.7|873.7|61
1661322600000|2022-08-24 06:30:00|879|874|879.8|874.8|880|875|879|874|54
1661322900000|2022-08-24 06:35:00|879.9|874.9|880.3|875.3|880.3|875.3|879.5|874.5|64
1661323200000|2022-08-24 06:40:00|880.2|875.2|879.4|874.4|880.3|875.3|879.1|874.1|41
1661323500000|2022-08-24 06:45:00|879.5|874.5|879.5|874.5|879.8|874.8|879.3|874.3|42
1661323800000|2022-08-24 06:50:00|879.4|874.4|881|876|881.3|876.3|879.4|874.4|64
1661324100000|2022-08-24 06:55:00|881.1|876.1|881.8|876.8|882.1|877.1|880.8|875.8|53
1661324400000|2022-08-24 07:00:00|881.6|876.6|880.7|875.7|881.7|876.7|880.3|875.3|54
1661324700000|2022-08-24 07:05:00|880.6|875.6|879.6|874.6|880.6|875.6|879.4|874.4|29
1661325000000|2022-08-24 07:10:00|879.5|874.5|880.4|875.4|881|876|879.4|874.4|61
1661325300000|2022-08-24 07:15:00|880.3|875.3|879|874|880.3|875.3|878.8|873.8|64
1661325600000|2022-08-24 07:20:00|878.9|873.9|878.9|873.9|879.3|874.3|877.6|872.6|73
1661325900000|2022-08-24 07:25:00|878.8|873.8|878.5|873.5|878.8|873.8|878.1|873.1|34
1661326200000|2022-08-24 07:30:00|878.6|873.6|878.1|873.1|879.2|874.2|878|873|46
1661326500000|2022-08-24 07:35:00|878.2|873.2|879|874|879.3|874.3|877.3|872.3|92
1661326800000|2022-08-24 07:40:00|879.1|874.1|880.2|875.2|880.4|875.4|879|874|138
1661327100000|2022-08-24 07:45:00|880.1|875.1|882.1|877.1|882.3|877.3|879.9|874.9|72
1661327400000|2022-08-24 07:50:00|882|877|881.6|876.6|882.1|877.1|881.4|876.4|63
1661327700000|2022-08-24 07:55:00|881.5|876.5|882.3|877.3|882.8|877.8|881|876|91
1661328000000|2022-08-24 08:00:00|882.4|877.4|882.5|877.5|882.7|877.7|882|877|85
1661328300000|2022-08-24 08:05:00|882.3|877.3|885|880|885.1|880.1|882.3|877.3|96
1661328600000|2022-08-24 08:10:00|885.1|880.1|884.5|879.5|885.4|880.4|883.9|878.9|120
1661328900000|2022-08-24 08:15:00|884.6|879.6|885.3|880.3|885.6|880.6|884.5|879.5|73
1661329200000|2022-08-24 08:20:00|885.2|880.2|886.6|881.6|886.7|881.7|885.2|880.2|69
1661329500000|2022-08-24 08:25:00|886.5|881.5|884.9|879.9|886.5|881.5|884.7|879.7|66
1661329800000|2022-08-24 08:30:00|885|880|887.6|882.6|887.9|882.9|884.8|879.8|86
1661330100000|2022-08-24 08:35:00|887.5|882.5|887.1|882.1|888.7|883.7|887.1|882.1|103
1661330400000|2022-08-24 08:40:00|887|882|886.6|881.6|887.4|882.4|886.4|881.4|89
1661330700000|2022-08-24 08:45:00|886.5|881.5|888.6|883.6|889|884|886.5|881.5|67
1661331000000|2022-08-24 08:50:00|888.5|883.5|888.2|883.2|889.5|884.5|887.6|882.6|82
1661331300000|2022-08-24 08:55:00|888.1|883.1|889.3|884.3|889.5|884.5|887.9|882.9|18
1661331600000|2022-08-24 09:00:00|889.4|884.4|890.1|885.1|890.5|885.5|889.1|884.1|75
1661331900000|2022-08-24 09:05:00|890|885|891.2|886.2|891.2|886.2|889.4|884.4|77
1661332200000|2022-08-24 09:10:00|891.1|886.1|891.3|886.3|891.9|886.9|891.1|886.1|69
1661332500000|2022-08-24 09:15:00|891.2|886.2|889.1|884.1|891.2|886.2|888.7|883.7|58
1661332800000|2022-08-24 09:20:00|889.2|884.2|889.2|884.2|889.4|884.4|888.4|883.4|53
1661333100000|2022-08-24 09:25:00|889.3|884.3|889.6|884.6|890.5|885.5|889.1|884.1|66
1661333400000|2022-08-24 09:30:00|889.7|884.7|889.5|884.5|889.7|884.7|888.9|883.9|55
1661333700000|2022-08-24 09:35:00|889.4|884.4|888.1|883.1|889.4|884.4|887.9|882.9|50
1661334000000|2022-08-24 09:40:00|888.2|883.2|887.9|882.9|888.5|883.5|887.4|882.4|48
1661334300000|2022-08-24 09:45:00|887.8|882.8|887.3|882.3|887.8|882.8|887.2|882.2|34
1661334600000|2022-08-24 09:50:00|887.2|882.2|887.3|882.3|887.3|882.3|886.7|881.7|24
1661334900000|2022-08-24 09:55:00|887.4|882.4|886.8|881.8|887.5|882.5|886.5|881.5|26
1661335200000|2022-08-24 10:00:00|886.9|881.9|885.9|880.9|886.9|881.9|885.8|880.8|29
1661335500000|2022-08-24 10:05:00|885.8|880.8|886.1|881.1|886.2|881.2|885.5|880.5|43
1661335800000|2022-08-24 10:10:00|886.2|881.2|885.7|880.7|886.5|881.5|885.3|880.3|36
1661336100000|2022-08-24 10:15:00|885.8|880.8|884.8|879.8|886.1|881.1|884.8|879.8|34
1661336400000|2022-08-24 10:20:00|884.7|879.7|885.6|880.6|886|881|883.9|878.9|26
1661336700000|2022-08-24 10:25:00|885.4|880.4|884.9|879.9|885.6|880.6|884.2|879.2|68
1661337000000|2022-08-24 10:30:00|885|880|885|880|885|880|884.2|879.2|43
1661337300000|2022-08-24 10:35:00|884.9|879.9|883|878|885.1|880.1|883|878|73
1661337600000|2022-08-24 10:40:00|882.9|877.9|883.7|878.7|883.7|878.7|882.9|877.9|55
1661337900000|2022-08-24 10:45:00|883.6|878.6|881.9|876.9|883.9|878.9|881.6|876.6|85
1661338200000|2022-08-24 10:50:00|881.8|876.8|881.9|876.9|882.4|877.4|881.5|876.5|47
1661338500000|2022-08-24 10:55:00|882|877|881.7|876.7|882|877|881.4|876.4|30
1661338800000|2022-08-24 11:00:00|881.5|876.5|881|876|881.6|876.6|880.5|875.5|33
1661339100000|2022-08-24 11:05:00|881.1|876.1|881.8|876.8|881.9|876.9|880.4|875.4|87
1661339400000|2022-08-24 11:10:00|881.7|876.7|884.4|879.4|884.4|879.4|881.7|876.7|100
1661339700000|2022-08-24 11:15:00|884.3|879.3|883.9|878.9|884.6|879.6|883.6|878.6|52
1661340000000|2022-08-24 11:20:00|883.8|878.8|883.7|878.7|884.4|879.4|882.6|877.6|72
1661340300000|2022-08-24 11:25:00|883.6|878.6|883.3|878.3|884.4|879.4|883.2|878.2|85
1661340600000|2022-08-24 11:30:00|883.5|878.5|880.6|875.6|883.6|878.6|880.6|875.6|136
1661340900000|2022-08-24 11:35:00|880.7|875.7|880.1|875.1|881.1|876.1|880|875|76
1661341200000|2022-08-24 11:40:00|880.2|875.2|879|874|880.2|875.2|878.8|873.8|95
1661341500000|2022-08-24 11:45:00|878.9|873.9|879.8|874.8|880.3|875.3|878.9|873.9|76
1661341800000|2022-08-24 11:50:00|879.9|874.9|879.6|874.6|880|875|878.8|873.8|76
1661342100000|2022-08-24 11:55:00|879.5|874.5|880.5|875.5|880.5|875.5|879.3|874.3|62
1661342400000|2022-08-24 12:00:00|880.6|875.6|880.8|875.8|881.5|876.5|879.8|874.8|125
1661342700000|2022-08-24 12:05:00|880.7|875.7|878.6|873.6|880.7|875.7|877.6|872.6|156
1661343000000|2022-08-24 12:10:00|878.4|873.4|877|872|879|874|876.5|871.5|157
1661343300000|2022-08-24 12:15:00|877.1|872.1|876.4|871.4|878.1|873.1|875.8|870.8|159
1661343600000|2022-08-24 12:20:00|876.1|871.1|875.7|870.7|877|872|874.8|869.8|207
1661343900000|2022-08-24 12:25:00|875.8|870.8|878.1|873.1|878.2|873.2|874.4|869.4|130
1661344200000|2022-08-24 12:30:00|877.3|872.3|880.4|875.4|881.6|875.4|877|869.5|237
1661344500000|2022-08-24 12:35:00|880.3|875.3|878.3|873.3|880.4|875.4|877.9|872.9|152
1661344800000|2022-08-24 12:40:00|878.1|873.1|877.8|872.8|878.1|873.1|875.9|870.9|169
1661345100000|2022-08-24 12:45:00|877.6|872.6|877.8|872.8|878.8|873.8|876.7|871.7|197
1661345400000|2022-08-24 12:50:00|877.7|872.7|878.3|873.3|879.4|874.4|876.3|871.3|138
1661345700000|2022-08-24 12:55:00|878.2|873.2|878.7|873.7|879.1|874.1|877.5|872.5|127
1661346000000|2022-08-24 13:00:00|878.9|873.9|878.8|873.8|879.1|874.1|877.2|872.2|205
1661346300000|2022-08-24 13:05:00|878.9|873.9|878.2|873.2|878.9|873.9|876.9|871.9|155
1661346600000|2022-08-24 13:10:00|878.3|873.3|877|872|878.4|873.4|876|871|133
1661346900000|2022-08-24 13:15:00|876.9|871.9|875.9|870.9|877.3|872.3|875.7|870.7|110
1661347200000|2022-08-24 13:20:00|875.8|870.8|877.1|872.1|877.9|872.9|875.8|870.8|132
1661347500000|2022-08-24 13:25:00|877|872|875.9|870.9|877.7|872.7|875.7|870.7|113
1661347800000|2022-08-24 13:30:00|876.1|871.1|874.6|869.6|877.4|872.4|874.6|869.6|266
1661348100000|2022-08-24 13:35:00|874.5|869.5|875.7|870.7|876.2|871.2|874.4|869.4|179
1661348400000|2022-08-24 13:40:00|875.6|870.6|876|871|876.1|871.1|875.2|870.2|73
1661348700000|2022-08-24 13:45:00|876.1|871.1|875.5|870.5|876.1|871.1|875.3|870.3|165
1661349000000|2022-08-24 13:50:00|875.4|870.4|876|871|876.4|871.4|873.8|868.8|233
1661349300000|2022-08-24 13:55:00|875.8|870.8|875.6|870.6|875.9|870.9|874.5|869.5|144
1661349600000|2022-08-24 14:00:00|875.7|870.7|872|867|876.3|871.3|871.6|866.6|293
1661349900000|2022-08-24 14:05:00|872.1|867.1|874|869|874.4|869.4|872|867|196
1661350200000|2022-08-24 14:10:00|873.9|868.9|875.2|870.2|875.4|870.4|873.9|868.9|134
1661350500000|2022-08-24 14:15:00|875.3|870.3|878|873|878|873|875.2|870.2|228
1661350800000|2022-08-24 14:20:00|877.9|872.9|879.3|874.3|880|875|877.5|872.5|217
1661351100000|2022-08-24 14:25:00|879.6|874.6|877.8|872.8|879.7|874.7|877.8|872.8|107
1661351400000|2022-08-24 14:30:00|877.9|872.9|877.1|872.1|879.3|874.3|876.3|871.3|162
1661351700000|2022-08-24 14:35:00|877.2|872.2|875.4|870.4|877.9|872.9|874.6|869.6|198
1661352000000|2022-08-24 14:40:00|875.3|870.3|878.6|873.6|878.7|873.7|873.5|868.5|169
1661352300000|2022-08-24 14:45:00|878.7|873.7|881.2|876.2|881.6|876.6|878.2|873.2|221
1661352600000|2022-08-24 14:50:00|881.1|876.1|881.4|876.4|882.8|877.8|880.3|875.3|250
1661352900000|2022-08-24 14:55:00|881.3|876.3|880.4|875.4|881.4|876.4|879.7|874.7|328
1661353200000|2022-08-24 15:00:00|880.2|875.2|880.3|875.3|881.6|876.6|879|874|161
1661353500000|2022-08-24 15:05:00|880.1|875.1|880.1|875.1|880.6|875.6|878.4|873.4|147
1661353800000|2022-08-24 15:10:00|880.2|875.2|882.4|877.4|882.5|877.5|880.1|875.1|146
1661354100000|2022-08-24 15:15:00|882.6|877.6|881.4|876.4|884.4|879.4|881.3|876.3|195
1661354400000|2022-08-24 15:20:00|881.5|876.5|880.4|875.4|881.9|876.9|879.8|874.8|121
1661354700000|2022-08-24 15:25:00|880.3|875.3|881.3|876.3|881.4|876.4|880.2|875.2|145
1661355000000|2022-08-24 15:30:00|881.4|876.4|879.9|874.9|881.6|876.6|879.6|874.6|110
1661355300000|2022-08-24 15:35:00|879.8|874.8|880.3|875.3|880.8|875.8|879.6|874.6|106
1661355600000|2022-08-24 15:40:00|880.5|875.5|879.9|874.9|880.8|875.8|879.5|874.5|117
1661355900000|2022-08-24 15:45:00|880|875|878.3|873.3|880|875|877.5|872.5|141
1661356200000|2022-08-24 15:50:00|878.4|873.4|881.5|876.5|882.1|877.1|878.4|873.4|119
1661356500000|2022-08-24 15:55:00|881.6|876.6|882.5|877.5|882.8|877.8|881.5|876.5|96
1661356800000|2022-08-24 16:00:00|882.7|877.7|882.5|877.5|884.2|879.2|882.2|877.2|120
1661357100000|2022-08-24 16:05:00|882.6|877.6|884.2|879.2|884.2|879.2|882.6|877.6|98
1661357400000|2022-08-24 16:10:00|884.3|879.3|883.9|878.9|884.5|879.5|883.8|878.8|69
1661357700000|2022-08-24 16:15:00|884|879|882.8|877.8|884.3|879.3|882.6|877.6|84
1661358000000|2022-08-24 16:20:00|883|878|882.2|877.2|883.3|878.3|881.8|876.8|109
1661358300000|2022-08-24 16:25:00|882.1|877.1|882.2|877.2|882.6|877.6|882|877|96
1661358600000|2022-08-24 16:30:00|882.4|877.4|882.1|877.1|883.2|878.2|881.1|876.1|114
1661358900000|2022-08-24 16:35:00|882.3|877.3|880.8|875.8|882.3|877.3|880.6|875.6|72
1661359200000|2022-08-24 16:40:00|880.7|875.7|879.9|874.9|881.6|876.6|879.8|874.8|79
1661359500000|2022-08-24 16:45:00|880|875|881.1|876.1|881.1|876.1|879.9|874.9|82
1661359800000|2022-08-24 16:50:00|881|876|880.6|875.6|881.1|876.1|879.9|874.9|83
1661360100000|2022-08-24 16:55:00|880.7|875.7|880.7|875.7|880.9|875.9|879.8|874.8|95
1661360400000|2022-08-24 17:00:00|880.8|875.8|880.9|875.9|881.4|876.4|880.1|875.1|151
1661360700000|2022-08-24 17:05:00|881.1|876.1|881.1|876.1|881.9|876.9|880.7|875.7|58
1661361000000|2022-08-24 17:10:00|881.2|876.2|880.6|875.6|881.4|876.4|880.4|875.4|91
1661361300000|2022-08-24 17:15:00|880.5|875.5|880.1|875.1|881|876|880|875|68
1661361600000|2022-08-24 17:20:00|880.2|875.2|879.9|874.9|880.4|875.4|879.7|874.7|41
1661361900000|2022-08-24 17:25:00|880|875|879|874|880.3|875.3|879|874|59
1661362200000|2022-08-24 17:30:00|879.2|874.2|879.4|874.4|879.7|874.7|879.2|874.2|45
1661362500000|2022-08-24 17:35:00|879.5|874.5|878.9|873.9|879.6|874.6|878.8|873.8|41
1661362800000|2022-08-24 17:40:00|878.8|873.8|879.7|874.7|879.8|874.8|878.8|873.8|43
1661363100000|2022-08-24 17:45:00|879.8|874.8|879.5|874.5|879.9|874.9|879.3|874.3|71
1661363400000|2022-08-24 17:50:00|879.4|874.4|879.6|874.6|880.1|875.1|879.3|874.3|64
1661363700000|2022-08-24 17:55:00|879.5|874.5|880.3|875.3|880.3|875.3|879.4|874.4|45
1661364000000|2022-08-24 18:00:00|880.2|875.2|879.9|874.9|880.4|875.4|879.8|874.8|47
1661364300000|2022-08-24 18:05:00|879.8|874.8|880.1|875.1|880.2|875.2|879.6|874.6|27
1661364600000|2022-08-24 18:10:00|880.2|875.2|880|875|880.2|875.2|879.6|874.6|30
1661364900000|2022-08-24 18:15:00|879.8|874.8|880.4|875.4|880.7|875.7|879.8|874.8|29
1661365200000|2022-08-24 18:20:00|880.5|875.5|880.2|875.2|880.5|875.5|880.1|875.1|41
1661365500000|2022-08-24 18:25:00|880.1|875.1|880.2|875.2|880.6|875.6|879.8|874.8|43
1661365800000|2022-08-24 18:30:00|880.3|875.3|880.6|875.6|881|876|880.2|875.2|65
1661366100000|2022-08-24 18:35:00|880.7|875.7|883.1|878.1|883.2|878.2|880.5|875.5|49
1661366400000|2022-08-24 18:40:00|882.9|877.9|882.1|877.1|883.3|878.3|882|877|59
1661366700000|2022-08-24 18:45:00|882|877|881.3|876.3|882|877|881.1|876.1|43
1661367000000|2022-08-24 18:50:00|881.2|876.2|880.6|875.6|881.2|876.2|880.5|875.5|28
1661367300000|2022-08-24 18:55:00|880.5|875.5|880.6|875.6|880.8|875.8|880.2|875.2|39
1661367600000|2022-08-24 19:00:00|880.5|875.5|880.4|875.4|880.7|875.7|880.3|875.3|31
1661367900000|2022-08-24 19:05:00|880.5|875.5|881.2|876.2|881.4|876.4|880.5|875.5|24
1661368200000|2022-08-24 19:10:00|881.3|876.3|882.6|877.6|882.6|877.6|881.2|876.2|17
1661368500000|2022-08-24 19:15:00|882.5|877.5|882.8|877.8|882.9|877.9|882.3|877.3|31
1661368800000|2022-08-24 19:20:00|882.7|877.7|882|877|882.7|877.7|882|877|16
1661369100000|2022-08-24 19:25:00|881.9|876.9|882.1|877.1|882.1|877.1|881.4|876.4|22
1661369400000|2022-08-24 19:30:00|882|877|882.1|877.1|882.3|877.3|881.7|876.7|22
1661369700000|2022-08-24 19:35:00|882.2|877.2|882.3|877.3|882.5|877.5|882.1|877.1|12
1661370000000|2022-08-24 19:40:00|882.4|877.4|883|878|883|878|882.3|877.3|24
1661370300000|2022-08-24 19:45:00|883.1|878.1|882.9|877.9|883.2|878.2|882.4|877.4|39
1661370600000|2022-08-24 19:50:00|883|878|883.5|878.5|883.5|878.5|882.8|877.8|32
1661370900000|2022-08-24 19:55:00|883.4|878.4|883.8|878.8|883.9|878.9|883.4|878.4|23
1661371200000|2022-08-24 20:00:00|883.7|878.7|883.8|878.8|884.2|879.2|883.7|878.7|25
1661371500000|2022-08-24 20:05:00|883.9|878.9|883.5|878.5|883.9|878.9|883.3|878.3|31
1661371800000|2022-08-24 20:10:00|883.4|878.4|883|878|883.6|878.6|882.9|877.9|32
1661372100000|2022-08-24 20:15:00|882.9|877.9|882.6|877.6|883|878|882.3|877.3|21
1661372400000|2022-08-24 20:20:00|882.5|877.5|881.9|876.9|882.6|877.6|881.9|876.9|10
1661372700000|2022-08-24 20:25:00|881.8|876.8|881.9|876.9|881.9|876.9|881.7|876.7|14
1661373000000|2022-08-24 20:30:00|881.8|876.8|881.7|876.7|882.4|877.4|881.7|876.7|26
1661373300000|2022-08-24 20:35:00|882.1|877.1|882.2|877.2|882.5|877.5|882.1|877.1|10
1661373600000|2022-08-24 20:40:00|882.5|877.5|882.2|877.2|882.5|877.5|882.1|877.1|8
1661373900000|2022-08-24 20:45:00|882.1|877.1|882.1|877.1|882.1|877.1|881.9|876.9|31
1661374200000|2022-08-24 20:50:00|882.2|877.2|882.5|877.5|882.6|877.6|882|877|24
1661374500000|2022-08-24 20:55:00|882.3|877.3|884|873|884|877.5|880.8|873|46
1661378400000|2022-08-24 22:00:00|882.5|874.4|882.5|877.5|882.7|877.7|882.1|874.4|28
1661378700000|2022-08-24 22:05:00|882.4|877.4|882.5|877.5|882.8|877.8|882.1|877.1|25
1661379000000|2022-08-24 22:10:00|882.4|877.4|882.2|877.2|882.4|877.4|882.2|877.2|35
1661379300000|2022-08-24 22:15:00|882.3|877.3|882|877|882.3|877.3|882|877|13
1661379600000|2022-08-24 22:20:00|881.9|876.9|881|876|882|877|880.9|875.9|18
1661379900000|2022-08-24 22:25:00|881.1|876.1|881.3|876.3|881.3|876.3|881.1|876.1|21
1661380200000|2022-08-24 22:30:00|881.4|876.4|881.3|876.3|881.6|876.6|881.2|876.2|18
1661380500000|2022-08-24 22:35:00|881.2|876.2|881.2|876.2|881.2|876.2|881.2|876.2|1
1661380800000|2022-08-24 22:40:00|881.3|876.3|881.2|876.2|881.3|876.3|881.2|876.2|8
1661381100000|2022-08-24 22:45:00|881.1|876.1|881.2|876.2|881.2|876.2|881|876|3
1661381400000|2022-08-24 22:50:00|881.3|876.3|881|876|881.4|876.4|881|876|6
1661381700000|2022-08-24 22:55:00|881.1|876.1|881|876|881.2|876.2|881|876|30
1661382000000|2022-08-24 23:00:00|881.1|876.1|881.1|876.1|881.2|876.2|880.9|875.9|33
1661382300000|2022-08-24 23:05:00|881|876|880.7|875.7|881.2|876.2|880.7|875.7|21
1661382600000|2022-08-24 23:10:00|880.6|875.6|880.7|875.7|880.8|875.8|880.6|875.6|16
1661382900000|2022-08-24 23:15:00|880.8|875.8|880.9|875.9|880.9|875.9|880.7|875.7|24
1661383200000|2022-08-24 23:20:00|880.8|875.8|881.3|876.3|881.4|876.4|880.8|875.8|24
1661383500000|2022-08-24 23:25:00|881.5|876.5|881.3|876.3|881.5|876.5|881.3|876.3|9
1661383800000|2022-08-24 23:30:00|881.4|876.4|881.3|876.3|881.5|876.5|881.3|876.3|36
1661384100000|2022-08-24 23:35:00|881.4|876.4|881.4|876.4|881.6|876.6|881.2|876.2|16
1661384400000|2022-08-24 23:40:00|881.3|876.3|881.8|876.8|881.8|876.8|881|876|26
1661384700000|2022-08-24 23:45:00|881.9|876.9|880.4|875.4|881.9|876.9|880.4|875.4|22
1661385000000|2022-08-24 23:50:00|880.3|875.3|880.2|875.2|880.6|875.6|879.9|874.9|54
1661385300000|2022-08-24 23:55:00|880.1|875.1|879.9|874.9|880.3|875.3|879.8|874.8|34
1661385600000|2022-08-25 00:00:00|879.8|874.8|878.8|873.8|879.8|874.8|878.5|873.5|52
1661385900000|2022-08-25 00:05:00|878.9|873.9|879.5|874.5|879.6|874.6|878.7|873.7|51
1661386200000|2022-08-25 00:10:00|879.6|874.6|880.1|875.1|880.2|875.2|879.6|874.6|9
1661386500000|2022-08-25 00:15:00|880.2|875.2|880.8|875.8|880.9|875.9|879.7|874.7|32
1661386800000|2022-08-25 00:20:00|880.7|875.7|880.7|875.7|880.9|875.9|880.5|875.5|13
1661387100000|2022-08-25 00:25:00|880.8|875.8|880.9|875.9|881.3|876.3|880.8|875.8|17
1661387400000|2022-08-25 00:30:00|880.7|875.7|881.9|876.9|881.9|876.9|880.5|875.5|20
1661387700000|2022-08-25 00:35:00|881.7|876.7|881.9|876.9|882.2|877.2|881.7|876.7|20
1661388000000|2022-08-25 00:40:00|882|877|882.3|877.3|882.4|877.4|881.9|876.9|12
1661388300000|2022-08-25 00:45:00|882.4|877.4|882.4|877.4|882.4|877.4|882.3|877.3|7
1661388600000|2022-08-25 00:50:00|882.6|877.6|882.4|877.4|882.8|877.8|882.1|877.1|16
1661388900000|2022-08-25 00:55:00|882.3|877.3|881.9|876.9|882.3|877.3|881.7|876.7|13
1661389200000|2022-08-25 01:00:00|881.8|876.8|881.4|876.4|882.4|877.4|881.4|876.4|25
1661389500000|2022-08-25 01:05:00|881.5|876.5|881.9|876.9|882.4|877.4|881.4|876.4|31
1661389800000|2022-08-25 01:10:00|882|877|882.6|877.6|882.8|877.8|882|877|42
1661390100000|2022-08-25 01:15:00|882.7|877.7|885.3|880.3|885.3|880.3|882.7|877.7|55
1661390400000|2022-08-25 01:20:00|885.4|880.4|884.9|879.9|885.8|880.8|884.8|879.8|24
1661390700000|2022-08-25 01:25:00|885|880|885.9|880.9|886|881|884.9|879.9|21
1661391000000|2022-08-25 01:30:00|886|881|885.2|880.2|886.3|881.3|885.2|880.2|33
1661391300000|2022-08-25 01:35:00|885.4|880.4|885.6|880.6|885.7|880.7|885|880|35
1661391600000|2022-08-25 01:40:00|885.9|880.9|885.9|880.9|886.1|881.1|885.9|880.9|7
1661391900000|2022-08-25 01:45:00|886|881|886.2|881.2|886.2|881.2|885.9|880.9|21
1661392200000|2022-08-25 01:50:00|886.5|881.5|886|881|887.1|882.1|886|881|23
1661392500000|2022-08-25 01:55:00|886.1|881.1|885.9|880.9|886.1|881.1|885.9|880.9|14
1661392800000|2022-08-25 02:00:00|885.4|880.4|885|880|885.4|880.4|885|880|4
1661393100000|2022-08-25 02:05:00|884.8|879.8|884.4|879.4|884.9|879.9|884.4|879.4|17
1661393400000|2022-08-25 02:10:00|884.3|879.3|883.6|878.6|884.3|879.3|883.5|878.5|17
1661393700000|2022-08-25 02:15:00|883.5|878.5|883.9|878.9|884.2|879.2|883.1|878.1|13
1661394000000|2022-08-25 02:20:00|883.8|878.8|885|880|885|880|883.8|878.8|12
1661394300000|2022-08-25 02:25:00|885.1|880.1|885.3|880.3|885.4|880.4|884.9|879.9|8
1661394600000|2022-08-25 02:30:00|884.9|879.9|885.4|880.4|885.6|880.6|884.9|879.9|26
1661394900000|2022-08-25 02:35:00|885.3|880.3|885|880|885.3|880.3|884.9|879.9|31
1661395200000|2022-08-25 02:40:00|885.1|880.1|884.3|879.3|885.3|880.3|884.3|879.3|22
1661395500000|2022-08-25 02:45:00|884.4|879.4|884.3|879.3|884.5|879.5|884|879|17
1661395800000|2022-08-25 02:50:00|884.2|879.2|884.3|879.3|884.6|879.6|884.2|879.2|13
1661396100000|2022-08-25 02:55:00|884.5|879.5|884.7|879.7|885.2|880.2|884.5|879.5|23
1661396400000|2022-08-25 03:00:00|884.8|879.8|884.9|879.9|884.9|879.9|884.7|879.7|12
1661396700000|2022-08-25 03:05:00|884.8|879.8|886.2|881.2|886.2|881.2|884.7|879.7|24
1661397000000|2022-08-25 03:10:00|886.1|881.1|886.2|881.2|886.3|881.3|885.8|880.8|7
1661397300000|2022-08-25 03:15:00|886.1|881.1|886.6|881.6|886.8|881.8|886.1|881.1|30
1661397600000|2022-08-25 03:20:00|886.7|881.7|886|881|886.7|881.7|886|881|24
1661397900000|2022-08-25 03:25:00|885.9|880.9|885.9|880.9|885.9|880.9|885.8|880.8|9
1661398200000|2022-08-25 03:30:00|885.8|880.8|885.3|880.3|886.2|881.2|885.3|880.3|32
1661398500000|2022-08-25 03:35:00|885.2|880.2|885.2|880.2|885.3|880.3|885.1|880.1|10
1661398800000|2022-08-25 03:40:00|885.3|880.3|885.8|880.8|885.8|880.8|885.1|880.1|7
1661399100000|2022-08-25 03:45:00|885.9|880.9|886.2|881.2|886.4|881.4|885.8|880.8|27
1661399400000|2022-08-25 03:50:00|886.3|881.3|886.2|881.2|886.3|881.3|886|881|11
1661399700000|2022-08-25 03:55:00|886.1|881.1|886.1|881.1|886.2|881.2|886|881|11
1661400000000|2022-08-25 04:00:00|886.2|881.2|886.5|881.5|886.5|881.5|885.9|880.9|24
1661400300000|2022-08-25 04:05:00|886.3|881.3|886.3|881.3|886.5|881.5|886.3|881.3|10
1661400600000|2022-08-25 04:10:00|886.4|881.4|886.6|881.6|886.8|881.8|886.4|881.4|7
1661400900000|2022-08-25 04:15:00|886.3|881.3|885.5|880.5|886.3|881.3|885|880|19
1661401200000|2022-08-25 04:20:00|885.6|880.6|886.3|881.3|886.5|881.5|885.3|880.3|16
1661401500000|2022-08-25 04:25:00|886.4|881.4|886.6|881.6|886.7|881.7|886.3|881.3|39
1661401800000|2022-08-25 04:30:00|886.7|881.7|887.2|882.2|887.2|882.2|886.6|881.6|23
1661402100000|2022-08-25 04:35:00|887.1|882.1|886.6|881.6|887.1|882.1|886.3|881.3|17
1661402400000|2022-08-25 04:40:00|886.5|881.5|886.2|881.2|886.5|881.5|886.2|881.2|11
1661402700000|2022-08-25 04:45:00|886.3|881.3|888.1|883.1|888.3|883.3|886.2|881.2|24
1661403000000|2022-08-25 04:50:00|888.2|883.2|888.1|883.1|888.4|883.4|887.6|882.6|49
1661403300000|2022-08-25 04:55:00|888.2|883.2|887.3|882.3|888.4|883.4|887.3|882.3|29
1661403600000|2022-08-25 05:00:00|887.4|882.4|889.1|884.1|889.2|884.2|887.4|882.4|38
1661403900000|2022-08-25 05:05:00|889.2|884.2|889.7|884.7|889.7|884.7|889.2|884.2|23
1661404200000|2022-08-25 05:10:00|889.8|884.8|887.7|882.7|889.8|884.8|887.7|882.7|38
1661404500000|2022-08-25 05:15:00|887.8|882.8|887.2|882.2|887.8|882.8|887.1|882.1|32
1661404800000|2022-08-25 05:20:00|887.3|882.3|886.7|881.7|887.6|882.6|886.7|881.7|30
1661405100000|2022-08-25 05:25:00|886.8|881.8|886.7|881.7|886.8|881.8|886.3|881.3|27
1661405400000|2022-08-25 05:30:00|886.2|881.2|885.8|880.8|886.6|881.6|885.8|880.8|37
1661405700000|2022-08-25 05:35:00|885.9|880.9|885.6|880.6|885.9|880.9|884.8|879.8|55
1661406000000|2022-08-25 05:40:00|885.7|880.7|886.3|881.3|886.3|881.3|885.5|880.5|26
1661406300000|2022-08-25 05:45:00|886.2|881.2|885.1|880.1|887.4|882.4|885|880|36
1661406600000|2022-08-25 05:50:00|885|880|884.6|879.6|885.1|880.1|884.2|879.2|62
1661406900000|2022-08-25 05:55:00|884.7|879.7|885.1|880.1|885.3|880.3|884.6|879.6|34
1661407200000|2022-08-25 06:00:00|885.2|880.2|885.2|880.2|886|881|885|880|41
1661407500000|2022-08-25 06:05:00|885.5|880.5|884|879|885.5|880.5|883.7|878.7|45
1661407800000|2022-08-25 06:10:00|884.1|879.1|884.9|879.9|884.9|879.9|884.1|879.1|36
1661408100000|2022-08-25 06:15:00|885.1|880.1|887.5|882.5|888.2|883.2|885.1|880.1|119
1661408400000|2022-08-25 06:20:00|887.6|882.6|887.5|882.5|887.9|882.9|886.9|881.9|85
1661408700000|2022-08-25 06:25:00|887.6|882.6|887.6|882.6|888.3|883.3|887.5|882.5|68
1661409000000|2022-08-25 06:30:00|887.5|882.5|888.6|883.6|888.7|883.7|887.5|882.5|63
1661409300000|2022-08-25 06:35:00|888.7|883.7|889.5|884.5|890.5|885.5|888.7|883.7|67
1661409600000|2022-08-25 06:40:00|889.4|884.4|889.7|884.7|889.7|884.7|888.6|883.6|62
1661409900000|2022-08-25 06:45:00|890|885|889.1|884.1|891.1|886.1|889.1|884.1|60
1661410200000|2022-08-25 06:50:00|889.2|884.2|889|884|889.7|884.7|888.8|883.8|64
1661410500000|2022-08-25 06:55:00|889.1|884.1|888.7|883.7|889.2|884.2|888.6|883.6|31
1661410800000|2022-08-25 07:00:00|888.8|883.8|889.1|884.1|889.6|884.6|888.7|883.7|68
1661411100000|2022-08-25 07:05:00|889.2|884.2|890.2|885.2|890.5|885.5|889.1|884.1|76
1661411400000|2022-08-25 07:10:00|890.1|885.1|890|885|890.8|885.8|890|885|86
1661411700000|2022-08-25 07:15:00|890.1|885.1|891.1|886.1|891.1|886.1|889.8|884.8|79
1661412000000|2022-08-25 07:20:00|891.2|886.2|890.7|885.7|891.3|886.3|890.6|885.6|68
1661412300000|2022-08-25 07:25:00|890.6|885.6|890.7|885.7|891.1|886.1|890|885|57
1661412600000|2022-08-25 07:30:00|890.8|885.8|889.7|884.7|891|886|889.7|884.7|58
1661412900000|2022-08-25 07:35:00|889.9|884.9|889.2|884.2|890.4|885.4|889.2|884.2|56
1661413200000|2022-08-25 07:40:00|889.3|884.3|888.9|883.9|889.3|884.3|888.8|883.8|62
1661413500000|2022-08-25 07:45:00|888.8|883.8|888.4|883.4|889.3|884.3|888.1|883.1|37
1661413800000|2022-08-25 07:50:00|888.3|883.3|889.6|884.6|889.9|884.9|888.3|883.3|64
1661414100000|2022-08-25 07:55:00|889.5|884.5|889.9|884.9|890.2|885.2|889.5|884.5|37
1661414400000|2022-08-25 08:00:00|889.8|884.8|889.2|884.2|890.1|885.1|889.2|884.2|40
1661414700000|2022-08-25 08:05:00|889.1|884.1|889.1|884.1|889.7|884.7|888.5|883.5|62
1661415000000|2022-08-25 08:10:00|889.2|884.2|889.2|884.2|889.2|884.2|888.4|883.4|43
1661415300000|2022-08-25 08:15:00|889.1|884.1|888.2|883.2|889.4|884.4|887.2|882.2|61
1661415600000|2022-08-25 08:20:00|888.3|883.3|888.9|883.9|889.5|884.5|888.2|883.2|46
1661415900000|2022-08-25 08:25:00|888.8|883.8|888.1|883.1|888.9|883.9|887.8|882.8|31
1661416200000|2022-08-25 08:30:00|888.2|883.2|890.7|885.7|890.8|885.8|888.2|883.2|47
1661416500000|2022-08-25 08:35:00|890.8|885.8|890.6|885.6|891.3|886.3|890.3|885.3|50
1661416800000|2022-08-25 08:40:00|890.5|885.5|890|885|890.8|885.8|889.9|884.9|40
1661417100000|2022-08-25 08:45:00|890.1|885.1|890.2|885.2|890.5|885.5|890|885|46
1661417400000|2022-08-25 08:50:00|890.1|885.1|888.8|883.8|890.1|885.1|888.7|883.7|63
1661417700000|2022-08-25 08:55:00|888.7|883.7|889|884|889.5|884.5|888.7|883.7|34
1661418000000|2022-08-25 09:00:00|889.1|884.1|889.7|884.7|890.7|885.7|889|884|61
1661418300000|2022-08-25 09:05:00|889.6|884.6|890.1|885.1|890.4|885.4|889.6|884.6|25
1661418600000|2022-08-25 09:10:00|890.2|885.2|890.5|885.5|890.5|885.5|889.9|884.9|34
1661418900000|2022-08-25 09:15:00|890.6|885.6|889.5|884.5|890.8|885.8|889.4|884.4|57
1661419200000|2022-08-25 09:20:00|889.6|884.6|888.6|883.6|889.7|884.7|888.4|883.4|52
1661419500000|2022-08-25 09:25:00|888.7|883.7|887.7|882.7|888.7|883.7|887.4|882.4|76
1661419800000|2022-08-25 09:30:00|887.8|882.8|887.2|882.2|888.2|883.2|887.1|882.1|86
1661420100000|2022-08-25 09:35:00|887.1|882.1|887.8|882.8|887.9|882.9|886.4|881.4|87
1661420400000|2022-08-25 09:40:00|887.7|882.7|888.4|883.4|888.9|883.9|887.6|882.6|73
1661420700000|2022-08-25 09:45:00|888.3|883.3|887.7|882.7|888.6|883.6|887.5|882.5|81
1661421000000|2022-08-25 09:50:00|887.9|882.9|887.2|882.2|888.1|883.1|887.1|882.1|56
1661421300000|2022-08-25 09:55:00|887.1|882.1|887.3|882.3|887.7|882.7|887.1|882.1|51
1661421600000|2022-08-25 10:00:00|887.5|882.5|886.7|881.7|887.8|882.8|886.5|881.5|49
1661421900000|2022-08-25 10:05:00|886.6|881.6|886.5|881.5|887.3|882.3|886.1|881.1|82
1661422200000|2022-08-25 10:10:00|886.4|881.4|885.6|880.6|886.4|881.4|885.4|880.4|39
1661422500000|2022-08-25 10:15:00|885.7|880.7|886.1|881.1|886.4|881.4|885.4|880.4|84
1661422800000|2022-08-25 10:20:00|886|881|886.7|881.7|887.1|882.1|885.9|880.9|167
1661423100000|2022-08-25 10:25:00|886.6|881.6|886.5|881.5|886.8|881.8|886|881|173
1661423400000|2022-08-25 10:30:00|886.4|881.4|886.2|881.2|886.5|881.5|885.7|880.7|176
1661423700000|2022-08-25 10:35:00|886.4|881.4|885.9|880.9|886.5|881.5|885.7|880.7|113
1661424000000|2022-08-25 10:40:00|885.8|880.8|886.5|881.5|886.5|881.5|885.6|880.6|158
1661424300000|2022-08-25 10:45:00|886.6|881.6|885.4|880.4|886.8|881.8|884.9|879.9|190
1661424600000|2022-08-25 10:50:00|885.3|880.3|886.1|881.1|886.2|881.2|885.1|880.1|101
1661424900000|2022-08-25 10:55:00|886.2|881.2|885.8|880.8|886.7|881.7|885.6|880.6|207
1661425200000|2022-08-25 11:00:00|885.4|880.4|885.8|880.8|885.8|880.8|884.7|879.7|168
1661425500000|2022-08-25 11:05:00|885.5|880.5|887.5|882.5|887.6|882.6|885.3|880.3|208
1661425800000|2022-08-25 11:10:00|887.2|882.2|888.2|883.2|888.2|883.2|886.6|881.6|180
1661426100000|2022-08-25 11:15:00|888|883|888.2|883.2|888.9|883.9|887.6|882.6|214
1661426400000|2022-08-25 11:20:00|888.1|883.1|887.5|882.5|888.7|883.7|887.3|882.3|181
1661426700000|2022-08-25 11:25:00|887.3|882.3|887.7|882.7|888.1|883.1|886.7|881.7|180
1661427000000|2022-08-25 11:30:00|887.8|882.8|887.4|882.4|888.4|883.4|887.1|882.1|175
1661427300000|2022-08-25 11:35:00|887.2|882.2|886.3|881.3|887.4|882.4|885.6|880.6|224
1661427600000|2022-08-25 11:40:00|886.1|881.1|888|883|888.5|883.5|886.1|881.1|219
1661427900000|2022-08-25 11:45:00|887.8|882.8|888.7|883.7|888.8|883.8|887.4|882.4|181
1661428200000|2022-08-25 11:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.2|881.2|171
1661428500000|2022-08-25 11:55:00|886.5|881.5|886.3|881.3|887.1|882.1|886|881|168
1661428800000|2022-08-25 12:00:00|886|881|887.6|882.6|888.6|883.6|886|881|218
1661429100000|2022-08-25 12:05:00|887.5|882.5|887.1|882.1|889.2|884.2|886.9|881.9|137
1661429400000|2022-08-25 12:10:00|887.2|882.2|886|881|888.1|883.1|885.8|880.8|83
1661429700000|2022-08-25 12:15:00|886.6|881.6|886.5|881.5|888|883|886.3|881.3|103
1661430000000|2022-08-25 12:20:00|886.4|881.4|886|881|887.1|882.1|885.5|880.5|194
1661430300000|2022-08-25 12:25:00|885.9|880.9|889.2|878.2|889.2|882.1|885.8|878.2|118
1661430600000|2022-08-25 12:30:00|889.3|878.3|886.4|881.4|889.5|881.7|884.6|878|255
1661430900000|2022-08-25 12:35:00|886.3|881.3|886.9|881.9|887.1|882.1|885.7|880.7|153
1661431200000|2022-08-25 12:40:00|886.8|881.8|886.7|881.7|887.4|882.4|885.8|880.8|137
1661431500000|2022-08-25 12:45:00|886.5|881.5|885.1|880.1|886.8|881.8|884.8|879.8|133
1661431800000|2022-08-25 12:50:00|885|880|886.1|881.1|886.8|881.8|885|880|140
1661432100000|2022-08-25 12:55:00|886|881|886.4|881.4|887|882|885.9|880.9|158
1661432400000|2022-08-25 13:00:00|886.3|881.3|887.5|882.5|888.7|883.7|886.1|881.1|191
1661432700000|2022-08-25 13:05:00|887.4|882.4|886.4|881.4|887.6|882.6|885.5|880.5|151
1661433000000|2022-08-25 13:10:00|886.6|881.6|887.4|882.4|887.4|882.4|885.9|880.9|154
1661433300000|2022-08-25 13:15:00|887.5|882.5|887.5|882.5|888.2|883.2|887.3|882.3|155
1661433600000|2022-08-25 13:20:00|887.6|882.6|887.6|882.6|888.2|883.2|887.5|882.5|74
1661433900000|2022-08-25 13:25:00|887.5|882.5|887.3|882.3|887.9|882.9|887|882|96
1661434200000|2022-08-25 13:30:00|887.2|882.2|885.2|880.2|887.4|882.4|885|880|253
1661434500000|2022-08-25 13:35:00|885.3|880.3|885.1|880.1|886.9|881.9|885|880|204
1661434800000|2022-08-25 13:40:00|885|880|884.9|879.9|885.3|880.3|883.9|878.9|286
1661435100000|2022-08-25 13:45:00|884.7|879.7|884.8|879.8|885.7|880.7|884.3|879.3|205
1661435400000|2022-08-25 13:50:00|884.9|879.9|885.4|880.4|886|881|884.4|879.4|203
1661435700000|2022-08-25 13:55:00|885.3|880.3|884.5|879.5|885.3|880.3|883.7|878.7|153
1661436000000|2022-08-25 14:00:00|884.6|879.6|885.7|880.7|886.9|881.9|884.6|879.6|238
1661436300000|2022-08-25 14:05:00|885.8|880.8|884.8|879.8|885.8|880.8|884.1|879.1|156
1661436600000|2022-08-25 14:10:00|884.7|879.7|884.9|879.9|887.5|882.5|884.6|879.6|159
1661436900000|2022-08-25 14:15:00|885|880|884|879|885.2|880.2|883.8|878.8|140
1661437200000|2022-08-25 14:20:00|883.9|878.9|884.1|879.1|884.4|879.4|882.8|877.8|107
1661437500000|2022-08-25 14:25:00|884.2|879.2|882.8|877.8|884.4|879.4|882.6|877.6|110
1661437800000|2022-08-25 14:30:00|883.1|878.1|883.8|878.8|883.9|878.9|882.8|877.8|131
1661438100000|2022-08-25 14:35:00|883.9|878.9|883.7|878.7|883.9|878.9|883.3|878.3|110
1661438400000|2022-08-25 14:40:00|883.8|878.8|886.1|881.1|886.1|881.1|883.6|878.6|141
1661438700000|2022-08-25 14:45:00|886|881|887.7|882.7|887.7|882.7|885.1|880.1|105
1661439000000|2022-08-25 14:50:00|887.8|882.8|886.8|881.8|888.2|883.2|885.8|880.8|139
1661439300000|2022-08-25 14:55:00|886.9|881.9|886.6|881.6|887.3|882.3|885.8|880.8|133
1661439600000|2022-08-25 15:00:00|886.5|881.5|885.7|880.7|886.6|881.6|885.1|880.1|143
1661439900000|2022-08-25 15:05:00|885.6|880.6|886.4|881.4|886.7|881.7|885.6|880.6|115
1661440200000|2022-08-25 15:10:00|886.3|881.3|888.3|883.3|889.1|884.1|885.7|880.7|113
1661440500000|2022-08-25 15:15:00|888.5|883.5|885.9|880.9|888.6|883.6|885.7|880.7|74
1661440800000|2022-08-25 15:20:00|886|881|883.5|878.5|886.1|881.1|883.5|878.5|100
1661441100000|2022-08-25 15:25:00|883.6|878.6|884.4|879.4|885.1|880.1|883.6|878.6|107
1661441400000|2022-08-25 15:30:00|884.5|879.5|884.8|879.8|885.1|880.1|883.9|878.9|146
1661441700000|2022-08-25 15:35:00|884.6|879.6|884.5|879.5|884.7|879.7|883.8|878.8|64
1661442000000|2022-08-25 15:40:00|884.4|879.4|884.4|879.4|885|880|884.1|879.1|112
1661442300000|2022-08-25 15:45:00|884.5|879.5|883.7|878.7|884.5|879.5|883.6|878.6|104
1661442600000|2022-08-25 15:50:00|883.6|878.6|883.4|878.4|883.9|878.9|883.1|878.1|65
1661442900000|2022-08-25 15:55:00|883.3|878.3|883.9|878.9|884|879|882.9|877.9|69
1661443200000|2022-08-25 16:00:00|883.8|878.8|883.1|878.1|883.9|878.9|882.4|877.4|60
1661443500000|2022-08-25 16:05:00|883.2|878.2|884.2|879.2|884.4|879.4|883.1|878.1|39
1661443800000|2022-08-25 16:10:00|884.3|879.3|884.2|879.2|884.6|879.6|883.7|878.7|90
1661444100000|2022-08-25 16:15:00|884.1|879.1|884.5|879.5|884.6|879.6|884.1|879.1|118
1661444400000|2022-08-25 16:20:00|884.6|879.6|884.8|879.8|885.7|880.7|884.3|879.3|80
1661444700000|2022-08-25 16:25:00|884.9|879.9|886.6|881.6|886.8|881.8|884.7|879.7|92
1661445000000|2022-08-25 16:30:00|886.7|881.7|887.7|882.7|888|883|886.2|881.2|64
1661445300000|2022-08-25 16:35:00|887.6|882.6|887.6|882.6|887.8|882.8|887.1|882.1|59
1661445600000|2022-08-25 16:40:00|887.7|882.7|888|883|888|883|887|882|47
1661445900000|2022-08-25 16:45:00|888.1|883.1|887.8|882.8|888.4|883.4|887.6|882.6|73
1661446200000|2022-08-25 16:50:00|887.9|882.9|888.3|883.3|888.6|883.6|887.5|882.5|77
1661446500000|2022-08-25 16:55:00|888.1|883.1|888.7|883.7|889|884|888.1|883.1|84
1661446800000|2022-08-25 17:00:00|888.6|883.6|887.8|882.8|889.9|884.9|887.6|882.6|222
1661447100000|2022-08-25 17:05:00|887.9|882.9|887.8|882.8|888.5|883.5|887.6|882.6|139
1661447400000|2022-08-25 17:10:00|887.9|882.9|887.9|882.9|888|883|887.3|882.3|96
1661447700000|2022-08-25 17:15:00|887.8|882.8|888|883|888.2|883.2|887.6|882.6|71
1661448000000|2022-08-25 17:20:00|887.9|882.9|888.4|883.4|888.5|883.5|887.9|882.9|68
1661448300000|2022-08-25 17:25:00|888.3|883.3|888|883|888.4|883.4|887.9|882.9|36
1661448600000|2022-08-25 17:30:00|888.1|883.1|887.8|882.8|888.4|883.4|887.6|882.6|100
1661448900000|2022-08-25 17:35:00|887.9|882.9|887.7|882.7|888.2|883.2|887.6|882.6|59
1661449200000|2022-08-25 17:40:00|887.6|882.6|887.4|882.4|887.9|882.9|887.1|882.1|30
1661449500000|2022-08-25 17:45:00|887.3|882.3|887.8|882.8|888.2|883.2|887.3|882.3|66
1661449800000|2022-08-25 17:50:00|887.7|882.7|887.6|882.6|887.7|882.7|887|882|49
1661450100000|2022-08-25 17:55:00|887.7|882.7|887.9|882.9|888.1|883.1|887.4|882.4|56
1661450400000|2022-08-25 18:00:00|887.8|882.8|886.4|881.4|887.9|882.9|886.4|881.4|61
1661450700000|2022-08-25 18:05:00|886.3|881.3|886.7|881.7|886.9|881.9|886.3|881.3|44
1661451000000|2022-08-25 18:10:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|31
1661451300000|2022-08-25 18:15:00|887.3|882.3|886.7|881.7|887.3|882.3|886.3|881.3|58
1661451600000|2022-08-25 18:20:00|886.6|881.6|886.6|881.6|887|882|886.4|881.4|42
1661451900000|2022-08-25 18:25:00|886.7|881.7|886.6|881.6|886.9|881.9|886.4|881.4|44
1661452200000|2022-08-25 18:30:00|886.7|881.7|887.6|882.6|888.2|883.2|886.7|881.7|72
1661452500000|2022-08-25 18:35:00|887.5|882.5|886.5|881.5|887.5|882.5|886.4|881.4|47
1661452800000|2022-08-25 18:40:00|886.4|881.4|886.2|881.2|886.4|881.4|885.9|880.9|26
1661453100000|2022-08-25 18:45:00|886.3|881.3|886.4|881.4|886.6|881.6|885.8|880.8|57
1661453400000|2022-08-25 18:50:00|886.3|881.3|886.9|881.9|887|882|886.3|881.3|30
1661453700000|2022-08-25 18:55:00|887|882|887.3|882.3|887.6|882.6|887|882|46
1661454000000|2022-08-25 19:00:00|886.9|881.9|887|882|887.2|882.2|886.8|881.8|25
1661454300000|2022-08-25 19:05:00|886.9|881.9|886.6|881.6|887.3|882.3|886.6|881.6|32
1661454600000|2022-08-25 19:10:00|886.5|881.5|886.8|881.8|886.8|881.8|886.3|881.3|58
1661454900000|2022-08-25 19:15:00|887|882|887.3|882.3|887.3|882.3|886.6|881.6|46
1661455200000|2022-08-25 19:20:00|887.2|882.2|887.5|882.5|887.6|882.6|887.1|882.1|63
1661455500000|2022-08-25 19:25:00|887.6|882.6|887.7|882.7|887.9|882.9|887.3|882.3|27
1661455800000|2022-08-25 19:30:00|887.8|882.8|887.4|882.4|887.8|882.8|887.3|882.3|40
1661456100000|2022-08-25 19:35:00|887.3|882.3|887.9|882.9|887.9|882.9|887.3|882.3|35
1661456400000|2022-08-25 19:40:00|887.8|882.8|888.4|883.4|888.6|883.6|887.4|882.4|40
1661456700000|2022-08-25 19:45:00|888.3|883.3|888.9|883.9|889|884|888.2|883.2|44
1661457000000|2022-08-25 19:50:00|889|884|888.7|883.7|889|884|888.3|883.3|77
1661457300000|2022-08-25 19:55:00|888.6|883.6|888.8|883.8|889.1|884.1|888.2|883.2|61
1661457600000|2022-08-25 20:00:00|888.7|883.7|888.7|883.7|889|884|888.6|883.6|40
1661457900000|2022-08-25 20:05:00|888.8|883.8|888.7|883.7|888.8|883.8|888.6|883.6|10
1661458200000|2022-08-25 20:10:00|888.6|883.6|888.9|883.9|889|884|888.5|883.5|16
1661458500000|2022-08-25 20:15:00|889|884|889|884|889.1|884.1|889|884|13
1661458800000|2022-08-25 20:20:00|889.1|884.1|888.8|883.8|889.1|884.1|888.7|883.7|16
1661459100000|2022-08-25 20:25:00|888.9|883.9|888.7|883.7|888.9|883.9|888.4|883.4|27
1661459400000|2022-08-25 20:30:00|888.6|883.6|888.5|883.5|888.7|883.7|888.3|883.3|9
1661459700000|2022-08-25 20:35:00|888.4|883.4|888.6|883.6|888.7|883.7|888.4|883.4|21
1661460000000|2022-08-25 20:40:00|888.7|883.7|888.7|883.7|888.7|883.7|888.5|883.5|19
1661460300000|2022-08-25 20:45:00|887.7|882.7|888.2|883.2|888.7|883.7|887.7|882.7|35
1661460600000|2022-08-25 20:50:00|888.4|883.4|889|884|889.1|884.1|888.2|883.2|30
1661460900000|2022-08-25 20:55:00|888.6|883.6|891.6|880.6|894.1|884.7|888.3|880.2|65
1661464800000|2022-08-25 22:00:00|889.2|884.2|889.1|884.1|890|885|888.6|883.6|51
1661465100000|2022-08-25 22:05:00|889|884|888.9|883.9|889.2|884.2|888|883|31
1661465400000|2022-08-25 22:10:00|888.8|883.8|888.5|883.5|888.9|883.9|888|883|31
1661465700000|2022-08-25 22:15:00|888.6|883.6|888.5|883.5|888.7|883.7|888|883|28
1661466000000|2022-08-25 22:20:00|888.6|883.6|888.5|883.5|888.6|883.6|888.1|883.1|39
1661466300000|2022-08-25 22:25:00|888.6|883.6|888.6|883.6|888.6|883.6|888.1|883.1|27
1661466600000|2022-08-25 22:30:00|888.1|883.1|888.2|883.2|888.8|883.8|887.7|882.7|30
1661466900000|2022-08-25 22:35:00|888.1|883.1|888.2|883.2|888.2|883.2|887.6|882.6|21
1661467200000|2022-08-25 22:40:00|888.1|883.1|887.5|882.5|888.2|883.2|887.1|882.1|18
1661467500000|2022-08-25 22:45:00|887.6|882.6|887.2|882.2|887.8|882.8|887.1|882.1|16
1661467800000|2022-08-25 22:50:00|887.3|882.3|887.5|882.5|887.9|882.9|887.1|882.1|18
1661468100000|2022-08-25 22:55:00|887.4|882.4|887.2|882.2|887.4|882.4|887.1|882.1|5
1661468400000|2022-08-25 23:00:00|886.6|881.6|886.8|881.8|887.2|882.2|886.6|881.6|17
1661468700000|2022-08-25 23:05:00|886.7|881.7|887|882|887|882|886.6|881.6|9
1661469000000|2022-08-25 23:10:00|887.1|882.1|886.9|881.9|887.2|882.2|885.6|880.6|29
1661469300000|2022-08-25 23:15:00|886.8|881.8|886.1|881.1|887.2|882.2|885.5|880.5|55
1661469600000|2022-08-25 23:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.9|880.9|29
1661469900000|2022-08-25 23:25:00|886.3|881.3|886.5|881.5|886.5|881.5|885.9|880.9|12
1661470200000|2022-08-25 23:30:00|886.6|881.6|886.4|881.4|886.7|881.7|886|881|36
1661470500000|2022-08-25 23:35:00|886|881|886.7|881.7|886.8|881.8|886|881|15
1661470800000|2022-08-25 23:40:00|886.6|881.6|886.4|881.4|886.9|881.9|886|881|29
1661471100000|2022-08-25 23:45:00|886.3|881.3|886.2|881.2|886.4|881.4|885.9|880.9|37
1661471400000|2022-08-25 23:50:00|886.1|881.1|886.1|881.1|886.2|881.2|885.6|880.6|34
1661471700000|2022-08-25 23:55:00|886.2|881.2|886|881|886.3|881.3|885.6|880.6|29
1661472000000|2022-08-26 00:00:00|886.1|881.1|885.8|880.8|886.7|881.7|884.7|879.7|90
1661472300000|2022-08-26 00:05:00|885.7|880.7|885.4|880.4|885.8|880.8|885.2|880.2|119
1661472600000|2022-08-26 00:10:00|885.5|880.5|885|880|885.8|880.8|885|880|44
1661472900000|2022-08-26 00:15:00|885.2|880.2|885.4|880.4|885.4|880.4|884.8|879.8|46
1661473200000|2022-08-26 00:20:00|885.6|880.6|885.9|880.9|886|881|885.5|880.5|43
1661473500000|2022-08-26 00:25:00|885.8|880.8|885.4|880.4|886|881|885.3|880.3|36
1661473800000|2022-08-26 00:30:00|885.5|880.5|886|881|886|881|885.5|880.5|22
1661474100000|2022-08-26 00:35:00|885.9|880.9|886.1|881.1|886.1|881.1|885.9|880.9|29
1661474400000|2022-08-26 00:40:00|886.2|881.2|886.3|881.3|886.7|881.7|886|881|41
1661474700000|2022-08-26 00:45:00|886.4|881.4|886.9|881.9|886.9|881.9|886.3|881.3|37
1661475000000|2022-08-26 00:50:00|887|882|887|882|887.1|882.1|885.7|880.7|46
1661475300000|2022-08-26 00:55:00|887.1|882.1|887.3|882.3|887.4|882.4|886.9|881.9|23
1661475600000|2022-08-26 01:00:00|887.2|882.2|887.5|882.5|887.6|882.6|886.9|881.9|36
1661475900000|2022-08-26 01:05:00|887.4|882.4|888.3|883.3|888.6|883.6|887.4|882.4|27
1661476200000|2022-08-26 01:10:00|888.4|883.4|888|883|888.5|883.5|887.7|882.7|24
1661476500000|2022-08-26 01:15:00|888.1|883.1|887.2|882.2|888.9|883.9|887.2|882.2|39
1661476800000|2022-08-26 01:20:00|887.3|882.3|887.6|882.6|887.9|882.9|887.2|882.2|38
1661477100000|2022-08-26 01:25:00|887.8|882.8|887.7|882.7|888.1|883.1|887.6|882.6|49
1661477400000|2022-08-26 01:30:00|887.8|882.8|887.7|882.7|888.5|883.5|887.7|882.7|32
1661477700000|2022-08-26 01:35:00|887.4|882.4|887.4|882.4|887.9|882.9|887.1|882.1|33
1661478000000|2022-08-26 01:40:00|887.5|882.5|887.3|882.3|887.6|882.6|887.2|882.2|21
1661478300000|2022-08-26 01:45:00|887.4|882.4|887.6|882.6|887.6|882.6|887|882|25
1661478600000|2022-08-26 01:50:00|887.5|882.5|886.9|881.9|887.5|882.5|886.5|881.5|38
1661478900000|2022-08-26 01:55:00|887|882|886.9|881.9|887.1|882.1|886.6|881.6|16
1661479200000|2022-08-26 02:00:00|886.8|881.8|887.9|882.9|887.9|882.9|886.8|881.8|15
1661479500000|2022-08-26 02:05:00|887.8|882.8|887.9|882.9|888|883|887.8|882.8|14
1661479800000|2022-08-26 02:10:00|888|883|888.2|883.2|888.3|883.3|887.9|882.9|22
1661480100000|2022-08-26 02:15:00|888.3|883.3|888.2|883.2|888.3|883.3|887.9|882.9|41
1661480400000|2022-08-26 02:20:00|888.1|883.1|889|884|889|884|888.1|883.1|34
1661480700000|2022-08-26 02:25:00|889.1|884.1|889.1|884.1|889.2|884.2|889|884|11
1661481000000|2022-08-26 02:30:00|889|884|889.2|884.2|889.5|884.5|889|884|81
1661481300000|2022-08-26 02:35:00|889.1|884.1|889.3|884.3|889.4|884.4|889.1|884.1|25
1661481600000|2022-08-26 02:40:00|889.4|884.4|889.7|884.7|889.7|884.7|888.9|883.9|57
1661481900000|2022-08-26 02:45:00|889.6|884.6|889|884|889.7|884.7|888.9|883.9|35
1661482200000|2022-08-26 02:50:00|888.9|883.9|888.8|883.8|889|884|888.7|883.7|25
1661482500000|2022-08-26 02:55:00|888.9|883.9|888.9|883.9|889.2|884.2|888.7|883.7|34
1661482800000|2022-08-26 03:00:00|888.7|883.7|888.6|883.6|889.2|884.2|888.6|883.6|34
1661483100000|2022-08-26 03:05:00|888.5|883.5|888.7|883.7|888.8|883.8|888.1|883.1|37
1661483400000|2022-08-26 03:10:00|888.6|883.6|890.4|885.4|890.4|885.4|888.5|883.5|30
1661483700000|2022-08-26 03:15:00|890.3|885.3|890.1|885.1|890.4|885.4|890|885|23
1661484000000|2022-08-26 03:20:00|890.2|885.2|890.7|885.7|890.7|885.7|890.2|885.2|15
1661484300000|2022-08-26 03:25:00|890.6|885.6|890.5|885.5|890.6|885.6|890.1|885.1|28
1661484600000|2022-08-26 03:30:00|890.2|885.2|890.4|885.4|890.4|885.4|890.1|885.1|8
1661484900000|2022-08-26 03:35:00|890.5|885.5|890.9|885.9|891.1|886.1|890.4|885.4|33
1661485200000|2022-08-26 03:40:00|890.8|885.8|890.5|885.5|890.8|885.8|890.3|885.3|31
1661485500000|2022-08-26 03:45:00|890.6|885.6|890.5|885.5|890.7|885.7|890.3|885.3|24
1661485800000|2022-08-26 03:50:00|890.6|885.6|890.5|885.5|890.8|885.8|890.3|885.3|18
1661486100000|2022-08-26 03:55:00|890.6|885.6|891.9|886.9|892|887|890.5|885.5|27
1661486400000|2022-08-26 04:00:00|891.8|886.8|891.8|886.8|891.8|886.8|891.4|886.4|30
1661486700000|2022-08-26 04:05:00|891.7|886.7|891.5|886.5|891.9|886.9|891.4|886.4|18
1661487000000|2022-08-26 04:10:00|891.3|886.3|891.8|886.8|891.8|886.8|891.2|886.2|20
1661487300000|2022-08-26 04:15:00|891.7|886.7|891|886|891.8|886.8|890.8|885.8|42
1661487600000|2022-08-26 04:20:00|891.1|886.1|890.8|885.8|891.3|886.3|890.7|885.7|20
1661487900000|2022-08-26 04:25:00|890.9|885.9|891.4|886.4|891.4|886.4|890.9|885.9|5
1661488200000|2022-08-26 04:30:00|891.3|886.3|891.7|886.7|891.7|886.7|891.1|886.1|11
1661488500000|2022-08-26 04:35:00|891.6|886.6|891.6|886.6|891.7|886.7|891.3|886.3|16
1661488800000|2022-08-26 04:40:00|891.5|886.5|891.3|886.3|891.5|886.5|891.1|886.1|31
1661489100000|2022-08-26 04:45:00|891.2|886.2|891.1|886.1|891.4|886.4|891.1|886.1|12
1661489400000|2022-08-26 04:50:00|891.2|886.2|891.1|886.1|891.4|886.4|891|886|14
1661489700000|2022-08-26 04:55:00|890.8|885.8|890.5|885.5|891|886|890.4|885.4|17
1661490000000|2022-08-26 05:00:00|890.4|885.4|890.8|885.8|891.2|886.2|890.4|885.4|35
1661490300000|2022-08-26 05:05:00|890.7|885.7|890.9|885.9|890.9|885.9|889.2|884.2|31
1661490600000|2022-08-26 05:10:00|890.8|885.8|890.4|885.4|890.8|885.8|890.2|885.2|11
1661490900000|2022-08-26 05:15:00|890.3|885.3|890.7|885.7|890.9|885.9|890.3|885.3|14
1661491200000|2022-08-26 05:20:00|890.6|885.6|890.7|885.7|891.2|886.2|890.5|885.5|38
1661491500000|2022-08-26 05:25:00|890.9|885.9|891.5|886.5|891.6|886.6|890.8|885.8|33
1661491800000|2022-08-26 05:30:00|891.2|886.2|891.1|886.1|891.2|886.2|890.6|885.6|51
1661492100000|2022-08-26 05:35:00|891.2|886.2|890.2|885.2|891.4|886.4|890.1|885.1|42
1661492400000|2022-08-26 05:40:00|890.1|885.1|891.3|886.3|891.5|886.5|890.1|885.1|55
1661492700000|2022-08-26 05:45:00|891.2|886.2|890.7|885.7|891.3|886.3|890.6|885.6|27
1661493000000|2022-08-26 05:50:00|890.6|885.6|890.8|885.8|891.4|886.4|890.6|885.6|42
1661493300000|2022-08-26 05:55:00|890.7|885.7|890.9|885.9|891|886|890.6|885.6|36
1661493600000|2022-08-26 06:00:00|890.8|885.8|890.8|885.8|891.1|886.1|890.2|885.2|47
1661493900000|2022-08-26 06:05:00|890.9|885.9|891.4|886.4|891.4|886.4|890.5|885.5|49
1661494200000|2022-08-26 06:10:00|891.3|886.3|891|886|891.5|886.5|890.7|885.7|42
1661494500000|2022-08-26 06:15:00|891.1|886.1|891.4|886.4|891.5|886.5|890.6|885.6|51
1661494800000|2022-08-26 06:20:00|891.3|886.3|891.2|886.2|891.6|886.6|891.2|886.2|46
1661495100000|2022-08-26 06:25:00|891.1|886.1|890.9|885.9|891.4|886.4|890.6|885.6|45
1661495400000|2022-08-26 06:30:00|891.1|886.1|891.6|886.6|891.8|886.8|890.8|885.8|32
1661495700000|2022-08-26 06:35:00|891.5|886.5|891.3|886.3|891.6|886.6|891|886|36
1661496000000|2022-08-26 06:40:00|891.2|886.2|890.7|885.7|891.5|886.5|890.7|885.7|40
1661496300000|2022-08-26 06:45:00|890.6|885.6|890.9|885.9|891.1|886.1|890.6|885.6|35
1661496600000|2022-08-26 06:50:00|890.8|885.8|888.9|883.9|890.9|885.9|888.5|883.5|101
1661496900000|2022-08-26 06:55:00|888.8|883.8|889|884|889|884|888.6|883.6|39
1661497200000|2022-08-26 07:00:00|889.1|884.1|888|883|889.6|884.6|887.7|882.7|75
1661497500000|2022-08-26 07:05:00|888.1|883.1|888.8|883.8|888.9|883.9|888|883|67
1661497800000|2022-08-26 07:10:00|888.7|883.7|889.2|884.2|889.8|884.8|888.5|883.5|34
1661498100000|2022-08-26 07:15:00|889.1|884.1|888.3|883.3|889.1|884.1|887.9|882.9|60
1661498400000|2022-08-26 07:20:00|888.4|883.4|887.6|882.6|888.5|883.5|887.3|882.3|34
1661498700000|2022-08-26 07:25:00|887.8|882.8|888.6|883.6|888.9|883.9|887.7|882.7|30
1661499000000|2022-08-26 07:30:00|888.7|883.7|888.2|883.2|888.7|883.7|887.4|882.4|87
1661499300000|2022-08-26 07:35:00|888.4|883.4|888.9|883.9|889|884|887.8|882.8|65
1661499600000|2022-08-26 07:40:00|888.8|883.8|888.7|883.7|889.5|884.5|887.9|882.9|77
1661499900000|2022-08-26 07:45:00|888.6|883.6|889.6|884.6|889.6|884.6|888.4|883.4|48
1661500200000|2022-08-26 07:50:00|889.5|884.5|890|885|890.1|885.1|889|884|75
1661500500000|2022-08-26 07:55:00|890.1|885.1|890.5|885.5|890.7|885.7|889.9|884.9|79
1661500800000|2022-08-26 08:00:00|890.4|885.4|889.4|884.4|890.5|885.5|889.4|884.4|71
1661501100000|2022-08-26 08:05:00|889.3|884.3|887.8|882.8|889.4|884.4|887.5|882.5|71
1661501400000|2022-08-26 08:10:00|887.7|882.7|887.6|882.6|887.8|882.8|887.4|882.4|45
1661501700000|2022-08-26 08:15:00|887.5|882.5|887.2|882.2|887.8|882.8|887|882|69
1661502000000|2022-08-26 08:20:00|887.1|882.1|884.6|879.6|887.3|882.3|884.4|879.4|121
1661502300000|2022-08-26 08:25:00|884.5|879.5|883.7|878.7|884.5|879.5|883.6|878.6|71
1661502600000|2022-08-26 08:30:00|883.6|878.6|884.3|879.3|884.4|879.4|883.3|878.3|86
1661502900000|2022-08-26 08:35:00|884.2|879.2|883.5|878.5|884.6|879.6|883.3|878.3|81
1661503200000|2022-08-26 08:40:00|883.6|878.6|883.4|878.4|884.2|879.2|883|878|68
1661503500000|2022-08-26 08:45:00|883.5|878.5|883.7|878.7|884|879|882.9|877.9|86
1661503800000|2022-08-26 08:50:00|883.8|878.8|882.4|877.4|884.2|879.2|882.3|877.3|68
1661504100000|2022-08-26 08:55:00|882.5|877.5|882.3|877.3|882.7|877.7|880.9|875.9|84
1661504400000|2022-08-26 09:00:00|882.2|877.2|881.8|876.8|882.2|877.2|880.7|875.7|70
1661504700000|2022-08-26 09:05:00|881.7|876.7|882.6|877.6|882.6|877.6|881.5|876.5|70
1661505000000|2022-08-26 09:10:00|882.5|877.5|882.2|877.2|882.5|877.5|881.8|876.8|65
1661505300000|2022-08-26 09:15:00|882.3|877.3|882.7|877.7|882.9|877.9|881.9|876.9|38
1661505600000|2022-08-26 09:20:00|882.8|877.8|883.6|878.6|883.7|878.7|881.7|876.7|55
1661505900000|2022-08-26 09:25:00|883.5|878.5|884.2|879.2|884.4|879.4|883.5|878.5|45
1661506200000|2022-08-26 09:30:00|884.3|879.3|883.9|878.9|884.8|879.8|883.6|878.6|61
1661506500000|2022-08-26 09:35:00|884|879|883|878|884.5|879.5|882.9|877.9|49
1661506800000|2022-08-26 09:40:00|883.1|878.1|883.6|878.6|883.9|878.9|883.1|878.1|52
1661507100000|2022-08-26 09:45:00|883.5|878.5|883.6|878.6|883.6|878.6|883|878|57
1661507400000|2022-08-26 09:50:00|883.5|878.5|882.9|877.9|883.6|878.6|882.2|877.2|60
1661507700000|2022-08-26 09:55:00|882.8|877.8|883.2|878.2|883.3|878.3|882.8|877.8|27
1661508000000|2022-08-26 10:00:00|883|878|882.9|877.9|883|878|882.3|877.3|61
1661508300000|2022-08-26 10:05:00|882.8|877.8|882.1|877.1|882.8|877.8|881.8|876.8|50
1661508600000|2022-08-26 10:10:00|882|877|882.6|877.6|882.6|877.6|881.9|876.9|41
1661508900000|2022-08-26 10:15:00|882.7|877.7|883|878|883.1|878.1|882.6|877.6|49
1661509200000|2022-08-26 10:20:00|883.1|878.1|883.2|878.2|883.6|878.6|882.9|877.9|59
1661509500000|2022-08-26 10:25:00|883.4|878.4|883.8|878.8|884.5|879.5|883.4|878.4|43
1661509800000|2022-08-26 10:30:00|884.1|879.1|883.3|878.3|884.6|879.6|883.3|878.3|49
1661510100000|2022-08-26 10:35:00|883.4|878.4|883|878|883.6|878.6|883|878|87
1661510400000|2022-08-26 10:40:00|882.9|877.9|882.3|877.3|883.1|878.1|882.3|877.3|43
1661510700000|2022-08-26 10:45:00|882.4|877.4|882.5|877.5|883.3|878.3|882.2|877.2|54
1661511000000|2022-08-26 10:50:00|882.4|877.4|881.8|876.8|882.4|877.4|881.6|876.6|51
1661511300000|2022-08-26 10:55:00|881.7|876.7|881.5|876.5|881.8|876.8|881.4|876.4|70
1661511600000|2022-08-26 11:00:00|881.6|876.6|880.6|875.6|881.7|876.7|880.6|875.6|76
1661511900000|2022-08-26 11:05:00|880.7|875.7|880.8|875.8|880.9|875.9|879.4|874.4|65
1661512200000|2022-08-26 11:10:00|880.7|875.7|879.9|874.9|880.9|875.9|879.8|874.8|48
1661512500000|2022-08-26 11:15:00|880|875|880.7|875.7|880.7|875.7|879.7|874.7|50
1661512800000|2022-08-26 11:20:00|880.8|875.8|879.9|874.9|880.8|875.8|879.4|874.4|36
1661513100000|2022-08-26 11:25:00|880|875|879.8|874.8|880.2|875.2|879.5|874.5|71
1661513400000|2022-08-26 11:30:00|879.7|874.7|880.1|875.1|880.9|875.9|879.4|874.4|84
1661513700000|2022-08-26 11:35:00|880.2|875.2|880.3|875.3|880.4|875.4|880.1|875.1|40
1661514000000|2022-08-26 11:40:00|880.2|875.2|880.2|875.2|880.4|875.4|880.1|875.1|81
1661514300000|2022-08-26 11:45:00|880.3|875.3|880|875|880.3|875.3|879.7|874.7|34
1661514600000|2022-08-26 11:50:00|880.1|875.1|880.5|875.5|880.5|875.5|879.6|874.6|59
1661514900000|2022-08-26 11:55:00|880.4|875.4|881|876|881.1|876.1|880.2|875.2|60
1661515200000|2022-08-26 12:00:00|881.1|876.1|882.3|877.3|882.6|877.6|880.8|875.8|158
1661515500000|2022-08-26 12:05:00|882.2|877.2|883|878|883.8|878.8|882.1|877.1|86
1661515800000|2022-08-26 12:10:00|883.3|878.3|883.9|878.9|884.1|879.1|883.2|878.2|87
1661516100000|2022-08-26 12:15:00|884|879|885.4|880.4|885.4|880.4|883.8|878.8|82
1661516400000|2022-08-26 12:20:00|884.1|879.1|883.5|878.5|885.4|880.4|882.4|877.4|105
1661516700000|2022-08-26 12:25:00|883.6|878.6|883|878|883.7|878.7|882.6|877.6|86
1661517000000|2022-08-26 12:30:00|883.3|878.3|884.1|879.1|888.5|882.1|882.9|876.2|427
1661517300000|2022-08-26 12:35:00|884.2|879.2|883.7|878.7|884.3|879.3|881.9|876.9|237
1661517600000|2022-08-26 12:40:00|883.8|878.8|880|875|884.2|879.2|879.6|874.6|215
1661517900000|2022-08-26 12:45:00|880.1|875.1|881.2|876.2|881.2|876.2|878.7|873.7|242
1661518200000|2022-08-26 12:50:00|881.3|876.3|880|875|881.9|876.9|878.9|873.9|161
1661518500000|2022-08-26 12:55:00|880.1|875.1|881.2|876.2|881.5|876.5|879.6|874.6|163
1661518800000|2022-08-26 13:00:00|881.4|876.4|882.4|877.4|883.4|878.4|881.2|876.2|294
1661519100000|2022-08-26 13:05:00|882.5|877.5|883.4|878.4|883.6|878.6|882.3|877.3|152
1661519400000|2022-08-26 13:10:00|883.5|878.5|883.1|878.1|884.1|879.1|882.7|877.7|245
1661519700000|2022-08-26 13:15:00|883.3|878.3|884.2|879.2|884.9|879.9|882.9|877.9|230
1661520000000|2022-08-26 13:20:00|884.3|879.3|883.4|878.4|884.4|879.4|883.3|878.3|171
1661520300000|2022-08-26 13:25:00|883.5|878.5|882.9|877.9|884.1|879.1|882.5|877.5|230
1661520600000|2022-08-26 13:30:00|883.1|878.1|883.6|878.6|884.4|879.4|882.3|877.3|321
1661520900000|2022-08-26 13:35:00|883.7|878.7|882.6|877.6|883.9|878.9|881.7|876.7|281
1661521200000|2022-08-26 13:40:00|882.5|877.5|883.2|878.2|884.2|879.2|882.4|877.4|298
1661521500000|2022-08-26 13:45:00|883.1|878.1|883.8|878.8|884.9|879.9|882.7|877.7|248
1661521800000|2022-08-26 13:50:00|883.9|878.9|886|881|886.4|881.4|882.5|877.5|179
1661522100000|2022-08-26 13:55:00|885.9|880.9|891.1|880.1|891.1|883.6|885.9|877.9|105
1661522400000|2022-08-26 14:00:00|891.2|880.2|881|876|891.4|881.4|879.3|874.3|483
1661522700000|2022-08-26 14:05:00|881.1|876.1|889.3|884.3|889.3|884.3|879.8|874.8|452
1661523000000|2022-08-26 14:10:00|889.1|884.1|888.7|883.7|890.8|885.8|887.5|882.5|488
1661523300000|2022-08-26 14:15:00|888.6|883.6|887.5|882.5|890.1|885.1|886.5|881.5|542
1661523600000|2022-08-26 14:20:00|887.6|882.6|885|880|887.9|882.9|883.2|878.2|511
1661523900000|2022-08-26 14:25:00|884.9|879.9|881.8|876.8|885.1|880.1|880.6|875.6|453
1661524200000|2022-08-26 14:30:00|881.9|876.9|881.3|876.3|882.1|877.1|880.2|875.2|381
1661524500000|2022-08-26 14:35:00|881.1|876.1|879.6|874.6|883.4|878.4|879.4|874.4|366
1661524800000|2022-08-26 14:40:00|879.7|874.7|877.6|872.6|879.9|874.9|876.7|871.7|363
1661525100000|2022-08-26 14:45:00|877.7|872.7|879.3|874.3|879.5|874.5|877.4|872.4|349
1661525400000|2022-08-26 14:50:00|879.1|874.1|877|872|879.1|874.1|877|872|330
1661525700000|2022-08-26 14:55:00|876.9|871.9|876.5|871.5|876.9|871.9|875.5|870.5|279
1661526000000|2022-08-26 15:00:00|876.6|871.6|876|871|877.3|872.3|875.9|870.9|245
1661526300000|2022-08-26 15:05:00|875.9|870.9|876.2|871.2|876.8|871.8|875.4|870.4|201
1661526600000|2022-08-26 15:10:00|876.1|871.1|873.8|868.8|876.1|871.1|873.2|868.2|247
1661526900000|2022-08-26 15:15:00|873.7|868.7|873.7|868.7|874.4|869.4|872.2|867.2|212
1661527200000|2022-08-26 15:20:00|873.8|868.8|874.3|869.3|874.3|869.3|871.5|866.5|272
1661527500000|2022-08-26 15:25:00|874.1|869.1|874.6|869.6|875.9|870.9|873.6|868.6|193
1661527800000|2022-08-26 15:30:00|874.5|869.5|874.9|869.9|875.4|870.4|873.7|868.7|207
1661528100000|2022-08-26 15:35:00|874.8|869.8|876|871|876.6|871.6|874.7|869.7|182
1661528400000|2022-08-26 15:40:00|876.1|871.1|876|871|877.3|872.3|875.9|870.9|155
1661528700000|2022-08-26 15:45:00|876.1|871.1|877.7|872.7|878.2|873.2|875.8|870.8|162
1661529000000|2022-08-26 15:50:00|877.9|872.9|878.1|873.1|878.8|873.8|877.4|872.4|124
1661529300000|2022-08-26 15:55:00|878.2|873.2|876.7|871.7|878.2|873.2|876.4|871.4|137
1661529600000|2022-08-26 16:00:00|876.8|871.8|875.1|870.1|876.8|871.8|875.1|870.1|104
1661529900000|2022-08-26 16:05:00|875|870|874.1|869.1|875.2|870.2|873.7|868.7|127
1661530200000|2022-08-26 16:10:00|874.2|869.2|875.2|870.2|875.2|870.2|874|869|117
1661530500000|2022-08-26 16:15:00|875.1|870.1|873.4|868.4|875.1|870.1|873.2|868.2|118
1661530800000|2022-08-26 16:20:00|873.3|868.3|872.9|867.9|873.9|868.9|872.9|867.9|94
1661531100000|2022-08-26 16:25:00|872.8|867.8|873.5|868.5|873.6|868.6|872.5|867.5|117
1661531400000|2022-08-26 16:30:00|873.4|868.4|872.8|867.8|873.7|868.7|872.7|867.7|118
1661531700000|2022-08-26 16:35:00|872.7|867.7|869.7|864.7|872.8|867.8|868.9|863.9|171
1661532000000|2022-08-26 16:40:00|869.6|864.6|868.6|863.6|870.4|865.4|868.4|863.4|123
1661532300000|2022-08-26 16:45:00|868.7|863.7|870.5|865.5|870.7|865.7|868.4|863.4|112
1661532600000|2022-08-26 16:50:00|870.6|865.6|870.2|865.2|870.6|865.6|869.7|864.7|60
1661532900000|2022-08-26 16:55:00|870.3|865.3|871.3|866.3|872.1|867.1|869.9|864.9|142
1661533200000|2022-08-26 17:00:00|871.2|866.2|870.9|865.9|871.2|866.2|868.7|863.7|188
1661533500000|2022-08-26 17:05:00|870.8|865.8|869.3|864.3|871.1|866.1|869.3|864.3|100
1661533800000|2022-08-26 17:10:00|869.2|864.2|869.1|864.1|869.5|864.5|868.5|863.5|98
1661534100000|2022-08-26 17:15:00|869.4|864.4|869.6|864.6|870.3|865.3|869.3|864.3|77
1661534400000|2022-08-26 17:20:00|869.7|864.7|870.4|865.4|870.4|865.4|869.6|864.6|88
1661534700000|2022-08-26 17:25:00|870.5|865.5|870.3|865.3|870.7|865.7|869.8|864.8|112
1661535000000|2022-08-26 17:30:00|870.2|865.2|870.9|865.9|870.9|865.9|870.1|865.1|66
1661535300000|2022-08-26 17:35:00|871.2|866.2|870.4|865.4|871.2|866.2|870.3|865.3|72
1661535600000|2022-08-26 17:40:00|870.5|865.5|870.3|865.3|870.6|865.6|869.4|864.4|61
1661535900000|2022-08-26 17:45:00|870.1|865.1|870.8|865.8|871.3|866.3|869.9|864.9|69
1661536200000|2022-08-26 17:50:00|870.9|865.9|871.1|866.1|871.5|866.5|870.3|865.3|73
1661536500000|2022-08-26 17:55:00|871|866|870.4|865.4|871|866|870.3|865.3|58
1661536800000|2022-08-26 18:00:00|870.3|865.3|870.1|865.1|870.3|865.3|869.7|864.7|82
1661537100000|2022-08-26 18:05:00|870|865|869.4|864.4|870.1|865.1|869.1|864.1|59
1661537400000|2022-08-26 18:10:00|869.3|864.3|869.3|864.3|869.6|864.6|868.8|863.8|58
1661537700000|2022-08-26 18:15:00|869.2|864.2|866.7|861.7|869.4|864.4|866.7|861.7|87
1661538000000|2022-08-26 18:20:00|867|862|867.1|862.1|867.6|862.6|866.9|861.9|70
1661538300000|2022-08-26 18:25:00|867.5|862.5|868.3|863.3|868.3|863.3|867.2|862.2|63
1661538600000|2022-08-26 18:30:00|867.8|862.8|866.9|861.9|868|863|866.9|861.9|55
1661538900000|2022-08-26 18:35:00|867|862|867.1|862.1|867.4|862.4|866.5|861.5|48
1661539200000|2022-08-26 18:40:00|867|862|867.3|862.3|868.1|863.1|866.9|861.9|59
1661539500000|2022-08-26 18:45:00|867.4|862.4|867.8|862.8|867.9|862.9|867.2|862.2|80
1661539800000|2022-08-26 18:50:00|867.9|862.9|866.8|861.8|867.9|862.9|866.8|861.8|45
1661540100000|2022-08-26 18:55:00|866.7|861.7|866.6|861.6|866.9|861.9|866.4|861.4|60
1661540400000|2022-08-26 19:00:00|866.5|861.5|866.8|861.8|867.2|862.2|866.4|861.4|56
1661540700000|2022-08-26 19:05:00|866.7|861.7|866.8|861.8|866.9|861.9|866.5|861.5|30
1661541000000|2022-08-26 19:10:00|866.9|861.9|866.6|861.6|866.9|861.9|866.5|861.5|40
1661541300000|2022-08-26 19:15:00|866.5|861.5|866.7|861.7|866.9|861.9|866.5|861.5|42
1661541600000|2022-08-26 19:20:00|866.6|861.6|866.5|861.5|866.7|861.7|866.5|861.5|28
1661541900000|2022-08-26 19:25:00|866.6|861.6|866.4|861.4|866.7|861.7|866.4|861.4|98
1661542200000|2022-08-26 19:30:00|866.5|861.5|866.4|861.4|866.9|861.9|866.4|861.4|34
1661542500000|2022-08-26 19:35:00|866.5|861.5|866.8|861.8|866.9|861.9|866.3|861.3|43
1661542800000|2022-08-26 19:40:00|866.9|861.9|867|862|867.1|862.1|866.5|861.5|52
1661543100000|2022-08-26 19:45:00|866.9|861.9|868.3|863.3|868.4|863.4|866.6|861.6|85
1661543400000|2022-08-26 19:50:00|868.5|863.5|868.4|863.4|868.9|863.9|868.3|863.3|107
1661543700000|2022-08-26 19:55:00|868.5|863.5|867.4|862.4|868.8|863.8|867.4|862.4|51
1661544000000|2022-08-26 20:00:00|867.5|862.5|868.1|863.1|868.3|863.3|867.5|862.5|33
1661544300000|2022-08-26 20:05:00|868|863|868.1|863.1|868.4|863.4|868|863|11
1661544600000|2022-08-26 20:10:00|868|863|868.1|863.1|868.5|863.5|868|863|26
1661544900000|2022-08-26 20:15:00|868|863|867.5|862.5|868|863|867.4|862.4|16
1661545200000|2022-08-26 20:20:00|867.4|862.4|868|863|868.1|863.1|867.4|862.4|27
1661545500000|2022-08-26 20:25:00|867.9|862.9|868.3|863.3|868.3|863.3|867.8|862.8|25
1661545800000|2022-08-26 20:30:00|868.2|863.2|868|863|868.2|863.2|867.9|862.9|17
1661546100000|2022-08-26 20:35:00|867.9|862.9|867.6|862.6|868|863|867.6|862.6|12
1661546400000|2022-08-26 20:40:00|867.4|862.4|867.5|862.5|867.6|862.6|867.3|862.3|7
1661546700000|2022-08-26 20:45:00|867.4|862.4|867.4|862.4|867.5|862.5|867.2|862.2|8
1661547000000|2022-08-26 20:50:00|867.2|862.2|867.3|862.3|867.3|862.3|866.7|861.7|12
1661547300000|2022-08-26 20:55:00|867.2|862.2|870.5|859.5|871.9|862.3|866.3|859.1|26
1661724000000|2022-08-28 22:00:00|867.8|859.7|856.6|851.6|868.5|862.2|855.6|847.3|92
1661724300000|2022-08-28 22:05:00|856.7|851.7|862.6|857.6|863.1|858.1|856.7|851.7|57
1661724600000|2022-08-28 22:10:00|863.5|853.2|869.1|858.1|869.9|858.9|863.5|853.2|44
1661724900000|2022-08-28 22:15:00|869|858|862.3|857.3|869.4|858.5|862.3|856|27
1661725200000|2022-08-28 22:20:00|862|857|862.9|857.9|862.9|857.9|862|857|31
1661725500000|2022-08-28 22:25:00|862.7|857.7|863.1|858.1|863.7|858.7|862.7|857.7|31
1661725800000|2022-08-28 22:30:00|863|858|862.2|857.2|863|858|862.2|857.2|13
1661726100000|2022-08-28 22:35:00|862.5|857.5|862.8|857.8|863.2|858.2|862.5|857.5|25
1661726400000|2022-08-28 22:40:00|862.7|857.7|862.9|857.9|863|858|862.6|857.6|24
1661726700000|2022-08-28 22:45:00|862.8|857.8|862.6|857.6|862.9|857.9|862.3|857.3|13
1661727000000|2022-08-28 22:50:00|862.5|857.5|862.3|857.3|862.5|857.5|862.3|857.3|3
1661727300000|2022-08-28 22:55:00|862.2|857.2|862.5|857.5|862.5|857.5|862.2|857.2|10
1661727600000|2022-08-28 23:00:00|862.6|857.6|862.7|857.7|862.8|857.8|862.4|857.4|21
1661727900000|2022-08-28 23:05:00|862.8|857.8|862.6|857.6|862.9|857.9|862.6|857.6|11
1661728200000|2022-08-28 23:10:00|862.5|857.5|863.5|858.5|863.6|858.6|862.4|857.4|13
1661728500000|2022-08-28 23:15:00|863.4|858.4|863.3|858.3|863.6|858.6|863.3|858.3|10
1661728800000|2022-08-28 23:20:00|863.2|858.2|862.7|857.7|863.2|858.2|862.7|857.7|22
1661729100000|2022-08-28 23:25:00|862.5|857.5|862|857|862.6|857.6|860.8|855.8|47
1661729400000|2022-08-28 23:30:00|861.9|856.9|861.3|856.3|862|857|861.1|856.1|34
1661729700000|2022-08-28 23:35:00|861.2|856.2|861|856|863.8|858.8|860.9|855.9|41
1661730000000|2022-08-28 23:40:00|861.1|856.1|861.7|856.7|861.9|856.9|860.4|855.4|55
1661730300000|2022-08-28 23:45:00|861.9|856.9|863.4|858.4|863.5|858.5|861.6|856.6|80
1661730600000|2022-08-28 23:50:00|863.5|858.5|863.6|858.6|864|859|862.7|857.7|57
1661730900000|2022-08-28 23:55:00|863.4|858.4|864|859|864|859|863.2|858.2|56
1661731200000|2022-08-29 00:00:00|864.1|859.1|862.1|857.1|864.4|859.4|861.7|856.7|122
1661731500000|2022-08-29 00:05:00|862.2|857.2|860.9|855.9|862.4|857.4|860.6|855.6|129
1661731800000|2022-08-29 00:10:00|861|856|861.7|856.7|862|857|860.8|855.8|42
1661732100000|2022-08-29 00:15:00|861.8|856.8|861.5|856.5|862|857|861.3|856.3|43
1661732400000|2022-08-29 00:20:00|861.6|856.6|861.2|856.2|861.9|856.9|861.2|856.2|43
1661732700000|2022-08-29 00:25:00|861.3|856.3|861.6|856.6|861.6|856.6|860.8|855.8|52
1661733000000|2022-08-29 00:30:00|861.5|856.5|861.3|856.3|862.2|857.2|861.3|856.3|55
1661733300000|2022-08-29 00:35:00|861|856|862.1|857.1|862.2|857.2|861|856|52
1661733600000|2022-08-29 00:40:00|862|857|861.5|856.5|862|857|861.3|856.3|29
1661733900000|2022-08-29 00:45:00|861.6|856.6|861.6|856.6|861.8|856.8|861.5|856.5|39
1661734200000|2022-08-29 00:50:00|861.5|856.5|861.7|856.7|861.7|856.7|861.4|856.4|24
1661734500000|2022-08-29 00:55:00|861.6|856.6|861.7|856.7|861.8|856.8|861.5|856.5|21
1661734800000|2022-08-29 01:00:00|861.8|856.8|861.7|856.7|862|857|861.4|856.4|54
1661735100000|2022-08-29 01:05:00|861.8|856.8|861.6|856.6|862|857|861.5|856.5|63
1661735400000|2022-08-29 01:10:00|861.7|856.7|860.2|855.2|861.7|856.7|860.1|855.1|28
1661735700000|2022-08-29 01:15:00|860.1|855.1|859.8|854.8|860.7|855.7|859.7|854.7|82
1661736000000|2022-08-29 01:20:00|859.7|854.7|857.8|852.8|859.7|854.7|857.3|852.3|90
1661736300000|2022-08-29 01:25:00|857.9|852.9|859.2|854.2|859.4|854.4|857.8|852.8|101
1661736600000|2022-08-29 01:30:00|859.3|854.3|859|854|860.2|855.2|858.9|853.9|93
1661736900000|2022-08-29 01:35:00|859.1|854.1|858.3|853.3|859.2|854.2|858|853|40
1661737200000|2022-08-29 01:40:00|858.2|853.2|858.7|853.7|858.8|853.8|858.1|853.1|43
1661737500000|2022-08-29 01:45:00|858.6|853.6|858.5|853.5|858.6|853.6|858|853|35
1661737800000|2022-08-29 01:50:00|858.4|853.4|858.4|853.4|858.5|853.5|857.9|852.9|63
1661738100000|2022-08-29 01:55:00|858.3|853.3|858.6|853.6|858.8|853.8|858.2|853.2|52
1661738400000|2022-08-29 02:00:00|858.5|853.5|858.9|853.9|858.9|853.9|858.4|853.4|55
1661738700000|2022-08-29 02:05:00|859|854|859.3|854.3|859.9|854.9|859|854|34
1661739000000|2022-08-29 02:10:00|859.2|854.2|859.5|854.5|859.5|854.5|858.9|853.9|42
1661739300000|2022-08-29 02:15:00|859.4|854.4|859.6|854.6|859.6|854.6|859.3|854.3|17
1661739600000|2022-08-29 02:20:00|859.7|854.7|860.3|855.3|860.3|855.3|859.6|854.6|30
1661739900000|2022-08-29 02:25:00|860.2|855.2|860.9|855.9|861.2|856.2|860|855|69
1661740200000|2022-08-29 02:30:00|860.8|855.8|861.4|856.4|861.4|856.4|860.8|855.8|25
1661740500000|2022-08-29 02:35:00|861.6|856.6|860.6|855.6|861.6|856.6|860.4|855.4|43
1661740800000|2022-08-29 02:40:00|860.7|855.7|860.8|855.8|861.6|856.6|860.4|855.4|39
1661741100000|2022-08-29 02:45:00|860.9|855.9|859.8|854.8|860.9|855.9|859.7|854.7|29
1661741400000|2022-08-29 02:50:00|859.7|854.7|859.8|854.8|859.8|854.8|859.1|854.1|41
1661741700000|2022-08-29 02:55:00|859.6|854.6|859.5|854.5|859.9|854.9|859.4|854.4|35
1661742000000|2022-08-29 03:00:00|859.6|854.6|859.4|854.4|859.7|854.7|859.3|854.3|9
1661742300000|2022-08-29 03:05:00|859.5|854.5|859.5|854.5|859.7|854.7|859.5|854.5|11
1661742600000|2022-08-29 03:10:00|859.6|854.6|859.3|854.3|859.9|854.9|859.3|854.3|35
1661742900000|2022-08-29 03:15:00|859.4|854.4|860.9|855.9|860.9|855.9|859.3|854.3|25
1661743200000|2022-08-29 03:20:00|861|856|861.2|856.2|861.5|856.5|861|856|26
1661743500000|2022-08-29 03:25:00|861.3|856.3|861.1|856.1|861.3|856.3|861.1|856.1|19
1661743800000|2022-08-29 03:30:00|861.2|856.2|861.2|856.2|861.3|856.3|861|856|9
1661744100000|2022-08-29 03:35:00|861.3|856.3|861.3|856.3|861.6|856.6|861.3|856.3|12
1661744400000|2022-08-29 03:40:00|861.2|856.2|861.3|856.3|861.3|856.3|861.1|856.1|18
1661744700000|2022-08-29 03:45:00|861.4|856.4|861.3|856.3|861.7|856.7|861.3|856.3|13
1661745000000|2022-08-29 03:50:00|861.2|856.2|860.8|855.8|861.3|856.3|860.6|855.6|30
1661745300000|2022-08-29 03:55:00|860.9|855.9|860.8|855.8|861.2|856.2|860.8|855.8|22
1661745600000|2022-08-29 04:00:00|860.9|855.9|861.9|856.9|862|857|860.9|855.9|51
1661745900000|2022-08-29 04:05:00|861.8|856.8|861.3|856.3|861.9|856.9|861.2|856.2|25
1661746200000|2022-08-29 04:10:00|861.2|856.2|861|856|861.3|856.3|861|856|6
1661746500000|2022-08-29 04:15:00|861.1|856.1|861.2|856.2|861.8|856.8|861|856|25
1661746800000|2022-08-29 04:20:00|861.3|856.3|862|857|862.1|857.1|861.2|856.2|28
1661747100000|2022-08-29 04:25:00|861.9|856.9|861.9|856.9|862|857|861.9|856.9|13
1661747400000|2022-08-29 04:30:00|861.8|856.8|860.9|855.9|861.8|856.8|860.8|855.8|14
1661747700000|2022-08-29 04:35:00|860.8|855.8|860.4|855.4|860.9|855.9|859.8|854.8|59
1661748000000|2022-08-29 04:40:00|860.5|855.5|860.4|855.4|860.7|855.7|860.3|855.3|19
1661748300000|2022-08-29 04:45:00|860.5|855.5|860.8|855.8|860.8|855.8|860.2|855.2|40
1661748600000|2022-08-29 04:50:00|860.7|855.7|861|856|861|856|860.6|855.6|72
1661748900000|2022-08-29 04:55:00|860.9|855.9|860.7|855.7|861.2|856.2|860.6|855.6|30
1661749200000|2022-08-29 05:00:00|860.8|855.8|859.8|854.8|861|856|859.6|854.6|51
1661749500000|2022-08-29 05:05:00|859.6|854.6|859.1|854.1|859.8|854.8|858.8|853.8|34
1661749800000|2022-08-29 05:10:00|859|854|859.3|854.3|859.5|854.5|858.7|853.7|70
1661750100000|2022-08-29 05:15:00|859.2|854.2|859.7|854.7|859.7|854.7|859.1|854.1|35
1661750400000|2022-08-29 05:20:00|859.9|854.9|859.7|854.7|860.2|855.2|859.6|854.6|42
1661750700000|2022-08-29 05:25:00|859.8|854.8|859.8|854.8|860.2|855.2|859.8|854.8|35
1661751000000|2022-08-29 05:30:00|859.9|854.9|859.9|854.9|860.7|855.7|859.6|854.6|93
1661751300000|2022-08-29 05:35:00|859.8|854.8|860.3|855.3|860.5|855.5|859.6|854.6|67
1661751600000|2022-08-29 05:40:00|860.2|855.2|859.4|854.4|861.7|856.7|859.4|854.4|44
1661751900000|2022-08-29 05:45:00|859.5|854.5|860.8|855.8|860.9|855.9|859.4|854.4|46
1661752200000|2022-08-29 05:50:00|860.9|855.9|860.5|855.5|861.1|856.1|860.4|855.4|57
1661752500000|2022-08-29 05:55:00|860.6|855.6|859.2|854.2|860.8|855.8|859.2|854.2|67
1661752800000|2022-08-29 06:00:00|859.1|854.1|858.6|853.6|859.3|854.3|858.4|853.4|75
1661753100000|2022-08-29 06:05:00|858.7|853.7|858.4|853.4|859.8|854.8|858.4|853.4|119
1661753400000|2022-08-29 06:10:00|858.5|853.5|858.2|853.2|859|854|858.2|853.2|40
1661753700000|2022-08-29 06:15:00|858.3|853.3|858.7|853.7|858.8|853.8|858.1|853.1|42
1661754000000|2022-08-29 06:20:00|858.5|853.5|858.9|853.9|858.9|853.9|858.2|853.2|41
1661754300000|2022-08-29 06:25:00|858.8|853.8|858.5|853.5|858.9|853.9|858.2|853.2|55
1661754600000|2022-08-29 06:30:00|858.4|853.4|858.7|853.7|859|854|857.4|852.4|76
1661754900000|2022-08-29 06:35:00|858.6|853.6|860.1|855.1|860.3|855.3|858.6|853.6|81
1661755200000|2022-08-29 06:40:00|860.3|855.3|860.3|855.3|860.5|855.5|859.9|854.9|70
1661755500000|2022-08-29 06:45:00|860.1|855.1|859.2|854.2|860.5|855.5|859.2|854.2|84
1661755800000|2022-08-29 06:50:00|859.4|854.4|858.1|853.1|859.6|854.6|857.9|852.9|48
1661756100000|2022-08-29 06:55:00|858.4|853.4|858.2|853.2|859.4|854.4|858.2|853.2|39
1661756400000|2022-08-29 07:00:00|858.5|853.5|860.1|855.1|860.1|855.1|857.6|852.6|106
1661756700000|2022-08-29 07:05:00|860.2|855.2|858.9|853.9|860.9|855.9|858.9|853.9|57
1661757000000|2022-08-29 07:10:00|858.6|853.6|857.8|852.8|859.2|854.2|857.7|852.7|39
1661757300000|2022-08-29 07:15:00|857.5|852.5|854.4|849.4|857.6|852.6|854.4|849.4|79
1661757600000|2022-08-29 07:20:00|854.5|849.5|855.1|850.1|855.5|850.5|854.2|849.2|70
1661757900000|2022-08-29 07:25:00|855|850|855.2|850.2|855.5|850.5|854.9|849.9|44
1661758200000|2022-08-29 07:30:00|855|850|855|850|855.8|850.8|854.7|849.7|82
1661758500000|2022-08-29 07:35:00|855.1|850.1|855.6|850.6|855.9|850.9|854.9|849.9|41
1661758800000|2022-08-29 07:40:00|855.7|850.7|855.2|850.2|856.3|851.3|854.9|849.9|73
1661759100000|2022-08-29 07:45:00|855|850|855.2|850.2|856.2|851.2|854.8|849.8|43
1661759400000|2022-08-29 07:50:00|855.3|850.3|856.7|851.7|856.8|851.8|855.3|850.3|49
1661759700000|2022-08-29 07:55:00|856.6|851.6|855.9|850.9|856.7|851.7|855.8|850.8|43
1661760000000|2022-08-29 08:00:00|855.8|850.8|856.8|851.8|857.6|852.6|855.5|850.5|78
1661760300000|2022-08-29 08:05:00|856.7|851.7|856.1|851.1|856.7|851.7|855.3|850.3|54
1661760600000|2022-08-29 08:10:00|856|851|855.1|850.1|856.3|851.3|855.1|850.1|29
1661760900000|2022-08-29 08:15:00|855|850|856.9|851.9|857.1|852.1|854.8|849.8|32
1661761200000|2022-08-29 08:20:00|857|852|855.6|850.6|857.3|852.3|855.5|850.5|43
1661761500000|2022-08-29 08:25:00|855.7|850.7|855.5|850.5|856.1|851.1|855.3|850.3|57
1661761800000|2022-08-29 08:30:00|855.6|850.6|856.2|851.2|856.2|851.2|855.1|850.1|54
1661762100000|2022-08-29 08:35:00|856.1|851.1|856.6|851.6|857|852|856.1|851.1|67
1661762400000|2022-08-29 08:40:00|856.5|851.5|856.7|851.7|856.7|851.7|856|851|30
1661762700000|2022-08-29 08:45:00|856.8|851.8|858.1|853.1|858.2|853.2|856.5|851.5|47
1661763000000|2022-08-29 08:50:00|858.2|853.2|857.8|852.8|858.3|853.3|857.7|852.7|75
1661763300000|2022-08-29 08:55:00|858|853|857.6|852.6|858.2|853.2|857.5|852.5|41
1661763600000|2022-08-29 09:00:00|857.5|852.5|855.9|850.9|857.5|852.5|855.9|850.9|49
1661763900000|2022-08-29 09:05:00|855.8|850.8|856.1|851.1|856.8|851.8|855.7|850.7|34
1661764200000|2022-08-29 09:10:00|856.2|851.2|858.9|853.9|859|854|856.1|851.1|68
1661764500000|2022-08-29 09:15:00|859|854|858.5|853.5|859.6|854.6|858.5|853.5|45
1661764800000|2022-08-29 09:20:00|858.6|853.6|858.8|853.8|858.8|853.8|858.1|853.1|35
1661765100000|2022-08-29 09:25:00|858.9|853.9|857.1|852.1|858.9|853.9|857.1|852.1|54
1661765400000|2022-08-29 09:30:00|857.2|852.2|857.4|852.4|857.7|852.7|857.2|852.2|36
1661765700000|2022-08-29 09:35:00|857.3|852.3|856.4|851.4|857.4|852.4|856.4|851.4|47
1661766000000|2022-08-29 09:40:00|856.5|851.5|856.1|851.1|857|852|856|851|31
1661766300000|2022-08-29 09:45:00|855.9|850.9|856.3|851.3|856.7|851.7|855.7|850.7|58
1661766600000|2022-08-29 09:50:00|856.2|851.2|856.7|851.7|856.8|851.8|856.2|851.2|54
1661766900000|2022-08-29 09:55:00|856.8|851.8|859.4|854.4|860.2|855.2|856.8|851.8|111
1661767200000|2022-08-29 10:00:00|859.3|854.3|858.8|853.8|859.5|854.5|858|853|88
1661767500000|2022-08-29 10:05:00|859|854|859.5|854.5|859.6|854.6|858.7|853.7|47
1661767800000|2022-08-29 10:10:00|859.3|854.3|860.3|855.3|860.3|855.3|859|854|60
1661768100000|2022-08-29 10:15:00|860.4|855.4|861.9|856.9|861.9|856.9|860.4|855.4|52
1661768400000|2022-08-29 10:20:00|861.8|856.8|863.5|858.5|863.5|858.5|861.7|856.7|166
1661768700000|2022-08-29 10:25:00|863.4|858.4|862|857|863.5|858.5|862|857|165
1661769000000|2022-08-29 10:30:00|862.1|857.1|863|858|863.1|858.1|862.1|857.1|105
1661769300000|2022-08-29 10:35:00|863.1|858.1|862.5|857.5|863.3|858.3|861.9|856.9|98
1661769600000|2022-08-29 10:40:00|862.6|857.6|863.2|858.2|863.3|858.3|862.4|857.4|167
1661769900000|2022-08-29 10:45:00|863.3|858.3|864|859|864.8|859.8|862.6|857.6|129
1661770200000|2022-08-29 10:50:00|864.1|859.1|864.7|859.7|865|860|863.4|858.4|357
1661770500000|2022-08-29 10:55:00|864.6|859.6|864.5|859.5|865|860|864.5|859.5|75
1661770800000|2022-08-29 11:00:00|864.3|859.3|864|859|864.9|859.9|864|859|69
1661771100000|2022-08-29 11:05:00|863.9|858.9|863|858|864|859|862.6|857.6|59
1661771400000|2022-08-29 11:10:00|862.9|857.9|862.9|857.9|863.5|858.5|862.4|857.4|39
1661771700000|2022-08-29 11:15:00|863.1|858.1|863.8|858.8|864.1|859.1|863.1|858.1|57
1661772000000|2022-08-29 11:20:00|863.7|858.7|862.7|857.7|863.7|858.7|862.6|857.6|126
1661772300000|2022-08-29 11:25:00|862.6|857.6|862.3|857.3|862.8|857.8|861.6|856.6|86
1661772600000|2022-08-29 11:30:00|862.6|857.6|862.6|857.6|863.4|858.4|862.4|857.4|79
1661772900000|2022-08-29 11:35:00|862.7|857.7|863|858|863.2|858.2|862.7|857.7|60
1661773200000|2022-08-29 11:40:00|863.1|858.1|861.9|856.9|863.1|858.1|861.6|856.6|52
1661773500000|2022-08-29 11:45:00|862|857|862.8|857.8|862.9|857.9|861.9|856.9|47
1661773800000|2022-08-29 11:50:00|862.9|857.9|863.2|858.2|863.3|858.3|862.7|857.7|77
1661774100000|2022-08-29 11:55:00|863.3|858.3|864.6|859.6|864.7|859.7|863.3|858.3|78
1661774400000|2022-08-29 12:00:00|864.4|859.4|864.4|859.4|865.5|860.5|863.5|858.5|193
1661774700000|2022-08-29 12:05:00|864.3|859.3|864.7|859.7|865.3|860.3|863.8|858.8|93
1661775000000|2022-08-29 12:10:00|864.6|859.6|864.3|859.3|865.5|860.5|863.9|858.9|112
1661775300000|2022-08-29 12:15:00|864.4|859.4|862.5|857.5|865.8|860.8|861.9|856.9|104
1661775600000|2022-08-29 12:20:00|862.4|857.4|865.5|860.5|866.3|861.3|862.1|857.1|236
1661775900000|2022-08-29 12:25:00|865.6|860.6|869|864|869|864|865.6|860.6|227
1661776200000|2022-08-29 12:30:00|868.9|863.9|867.5|862.5|869.9|864.9|867.5|862.5|289
1661776500000|2022-08-29 12:35:00|867.6|862.6|870.3|865.3|870.5|865.5|867.6|862.6|193
1661776800000|2022-08-29 12:40:00|870.4|865.4|869.2|864.2|870.6|865.6|868.9|863.9|169
1661777100000|2022-08-29 12:45:00|869.3|864.3|870|865|870.6|865.6|869.1|864.1|191
1661777400000|2022-08-29 12:50:00|870.1|865.1|870.9|865.9|872.6|867.6|870.1|865.1|179
1661777700000|2022-08-29 12:55:00|870.8|865.8|871.4|866.4|871.6|866.6|869.9|864.9|141
1661778000000|2022-08-29 13:00:00|872.2|867.2|871.4|866.4|872.9|867.9|871.1|866.1|185
1661778300000|2022-08-29 13:05:00|871.5|866.5|868.8|863.8|871.5|866.5|868|863|254
1661778600000|2022-08-29 13:10:00|868.9|863.9|867.7|862.7|870.6|865.6|867.5|862.5|203
1661778900000|2022-08-29 13:15:00|867.8|862.8|870.9|865.9|871.4|866.4|867.4|862.4|174
1661779200000|2022-08-29 13:20:00|870.8|865.8|872.3|867.3|872.5|867.5|870|865|123
1661779500000|2022-08-29 13:25:00|872.2|867.2|870.1|865.1|872.6|867.6|869.6|864.6|149
1661779800000|2022-08-29 13:30:00|870|865|870.6|865.6|872.1|867.1|868.4|863.4|309
1661780100000|2022-08-29 13:35:00|871.2|866.2|872|867|873.7|868.7|870.6|865.6|294
1661780400000|2022-08-29 13:40:00|871.9|866.9|871.7|866.7|872.7|867.7|871.1|866.1|193
1661780700000|2022-08-29 13:45:00|871.9|866.9|871.6|866.6|872.1|867.1|870|865|154
1661781000000|2022-08-29 13:50:00|871.7|866.7|873.3|868.3|874.1|869.1|871.7|866.7|220
1661781300000|2022-08-29 13:55:00|873.4|868.4|873.2|868.2|875.1|870.1|872.8|867.8|223
1661781600000|2022-08-29 14:00:00|873.3|868.3|873.7|868.7|874.9|869.9|872.9|867.9|246
1661781900000|2022-08-29 14:05:00|874.3|869.3|874.5|869.5|875.9|870.9|873.8|868.8|187
1661782200000|2022-08-29 14:10:00|874.6|869.6|875.3|870.3|875.6|870.6|874.6|869.6|194
1661782500000|2022-08-29 14:15:00|875.2|870.2|877.5|872.5|878.3|873.3|875.2|870.2|242
1661782800000|2022-08-29 14:20:00|877.6|872.6|875.7|870.7|878.1|873.1|875.5|870.5|208
1661783100000|2022-08-29 14:25:00|875.8|870.8|874.3|869.3|876.2|871.2|873.8|868.8|202
1661783400000|2022-08-29 14:30:00|874.4|869.4|874.1|869.1|875.9|870.9|874|869|231
1661783700000|2022-08-29 14:35:00|874|869|872.3|867.3|874.5|869.5|872.3|867.3|167
1661784000000|2022-08-29 14:40:00|872.5|867.5|871.2|866.2|873.1|868.1|870.7|865.7|192
1661784300000|2022-08-29 14:45:00|871.3|866.3|869.9|864.9|871.8|866.8|869.8|864.8|153
1661784600000|2022-08-29 14:50:00|870|865|869.3|864.3|870.6|865.6|868.7|863.7|146
1661784900000|2022-08-29 14:55:00|869.2|864.2|869.8|864.8|870.3|865.3|868.5|863.5|162
1661785200000|2022-08-29 15:00:00|869.9|864.9|870.5|865.5|871.8|866.8|869.6|864.6|172
1661785500000|2022-08-29 15:05:00|870.6|865.6|870|865|871.3|866.3|868.6|863.6|130
1661785800000|2022-08-29 15:10:00|869.9|864.9|868.9|863.9|869.9|864.9|868.1|863.1|133
1661786100000|2022-08-29 15:15:00|869.1|864.1|869.7|864.7|870.3|865.3|868.6|863.6|178
1661786400000|2022-08-29 15:20:00|869.8|864.8|868.8|863.8|870.4|865.4|868.8|863.8|127
1661786700000|2022-08-29 15:25:00|868.9|863.9|868.4|863.4|870.2|865.2|868.4|863.4|124
1661787000000|2022-08-29 15:30:00|868.3|863.3|869.3|864.3|870.3|865.3|868.2|863.2|191
1661787300000|2022-08-29 15:35:00|869.4|864.4|869|864|870.3|865.3|869|864|147
1661787600000|2022-08-29 15:40:00|869.1|864.1|867.5|862.5|869.6|864.6|867.4|862.4|134
1661787900000|2022-08-29 15:45:00|867.4|862.4|869.4|864.4|869.6|864.6|867.4|862.4|225
1661788200000|2022-08-29 15:50:00|869.6|864.6|869.8|864.8|870.1|865.1|869|864|120
1661788500000|2022-08-29 15:55:00|869.9|864.9|870.2|865.2|870.4|865.4|868.8|863.8|81
1661788800000|2022-08-29 16:00:00|870.3|865.3|870.8|865.8|871.1|866.1|869.4|864.4|157
1661789100000|2022-08-29 16:05:00|871|866|870|865|871|866|869.6|864.6|109
1661789400000|2022-08-29 16:10:00|869.9|864.9|869.8|864.8|870.7|865.7|869.4|864.4|88
1661789700000|2022-08-29 16:15:00|869.7|864.7|870.5|865.5|870.9|865.9|869.7|864.7|83
1661790000000|2022-08-29 16:20:00|870.4|865.4|870.1|865.1|871|866|869.7|864.7|83
1661790300000|2022-08-29 16:25:00|870.2|865.2|869.8|864.8|870.2|865.2|869.7|864.7|71
1661790600000|2022-08-29 16:30:00|869.9|864.9|868.7|863.7|870|865|868.6|863.6|101
1661790900000|2022-08-29 16:35:00|868.8|863.8|868|863|869.1|864.1|867.6|862.6|103
1661791200000|2022-08-29 16:40:00|868.1|863.1|868.7|863.7|869.1|864.1|867.8|862.8|82
1661791500000|2022-08-29 16:45:00|868.8|863.8|869.8|864.8|870|865|868.8|863.8|83
1661791800000|2022-08-29 16:50:00|869.7|864.7|870.6|865.6|871.2|866.2|869.6|864.6|78
1661792100000|2022-08-29 16:55:00|870.5|865.5|871.2|866.2|871.2|866.2|870.2|865.2|69
1661792400000|2022-08-29 17:00:00|871.3|866.3|870.5|865.5|872|867|870.2|865.2|138
1661792700000|2022-08-29 17:05:00|870.3|865.3|870.3|865.3|871|866|870|865|74
1661793000000|2022-08-29 17:10:00|870.2|865.2|870.1|865.1|870.6|865.6|869.8|864.8|62
1661793300000|2022-08-29 17:15:00|870.2|865.2|869.5|864.5|870.3|865.3|869.4|864.4|80
1661793600000|2022-08-29 17:20:00|869.4|864.4|868.9|863.9|870.1|865.1|868.8|863.8|43
1661793900000|2022-08-29 17:25:00|869|864|869.7|864.7|870.2|865.2|869|864|92
1661794200000|2022-08-29 17:30:00|869.5|864.5|870.4|865.4|870.6|865.6|869.5|864.5|49
1661794500000|2022-08-29 17:35:00|870.3|865.3|870.4|865.4|870.6|865.6|870.1|865.1|61
1661794800000|2022-08-29 17:40:00|870.5|865.5|871|866|871|866|870.1|865.1|47
1661795100000|2022-08-29 17:45:00|871.1|866.1|871.1|866.1|871.7|866.7|871|866|52
1661795400000|2022-08-29 17:50:00|871.2|866.2|871|866|871.4|866.4|870.8|865.8|58
1661795700000|2022-08-29 17:55:00|871.1|866.1|871.1|866.1|871.5|866.5|871|866|86
1661796000000|2022-08-29 18:00:00|871.2|866.2|871.6|866.6|872|867|871.2|866.2|64
1661796300000|2022-08-29 18:05:00|871.5|866.5|871.4|866.4|872|867|871.3|866.3|57
1661796600000|2022-08-29 18:10:00|871.5|866.5|870.5|865.5|871.5|866.5|870.3|865.3|85
1661796900000|2022-08-29 18:15:00|870.6|865.6|869.9|864.9|870.6|865.6|869.8|864.8|86
1661797200000|2022-08-29 18:20:00|870|865|869.7|864.7|870.1|865.1|869.3|864.3|71
1661797500000|2022-08-29 18:25:00|869.8|864.8|869.8|864.8|870.1|865.1|869.7|864.7|46
1661797800000|2022-08-29 18:30:00|869.9|864.9|870.6|865.6|870.8|865.8|869.7|864.7|74
1661798100000|2022-08-29 18:35:00|870.7|865.7|871.1|866.1|871.4|866.4|870.5|865.5|60
1661798400000|2022-08-29 18:40:00|871.2|866.2|871.3|866.3|871.5|866.5|871.1|866.1|69
1661798700000|2022-08-29 18:45:00|871.4|866.4|870.8|865.8|871.4|866.4|870.8|865.8|74
1661799000000|2022-08-29 18:50:00|870.7|865.7|870.1|865.1|870.9|865.9|870.1|865.1|49
1661799300000|2022-08-29 18:55:00|870|865|870|865|870.1|865.1|868.9|863.9|57
1661799600000|2022-08-29 19:00:00|869.9|864.9|870|865|870.2|865.2|869.6|864.6|45
1661799900000|2022-08-29 19:05:00|870.1|865.1|869.9|864.9|870.2|865.2|869.4|864.4|62
1661800200000|2022-08-29 19:10:00|870|865|869.8|864.8|870.4|865.4|869.7|864.7|42
1661800500000|2022-08-29 19:15:00|869.7|864.7|869.4|864.4|870.6|865.6|869.3|864.3|45
1661800800000|2022-08-29 19:20:00|869.3|864.3|869.4|864.4|869.6|864.6|869.1|864.1|61
1661801100000|2022-08-29 19:25:00|869.3|864.3|869.2|864.2|869.4|864.4|869|864|77
1661801400000|2022-08-29 19:30:00|869.1|864.1|868.9|863.9|869.4|864.4|868.8|863.8|50
1661801700000|2022-08-29 19:35:00|869|864|869.3|864.3|869.4|864.4|868.8|863.8|54
1661802000000|2022-08-29 19:40:00|869.2|864.2|869.4|864.4|869.4|864.4|868.8|863.8|82
1661802300000|2022-08-29 19:45:00|869.3|864.3|869.3|864.3|869.4|864.4|868.7|863.7|112
1661802600000|2022-08-29 19:50:00|869|864|869.6|864.6|869.7|864.7|868.5|863.5|78
1661802900000|2022-08-29 19:55:00|869.5|864.5|869|864|869.5|864.5|868.9|863.9|59
1661803200000|2022-08-29 20:00:00|868.9|863.9|869.6|864.6|869.6|864.6|868.9|863.9|44
1661803500000|2022-08-29 20:05:00|869.5|864.5|869.6|864.6|869.6|864.6|869.4|864.4|6
1661803800000|2022-08-29 20:10:00|869.5|864.5|869.7|864.7|869.7|864.7|869.5|864.5|7
1661804100000|2022-08-29 20:15:00|869.6|864.6|869.6|864.6|869.7|864.7|869.3|864.3|12
1661804400000|2022-08-29 20:20:00|869.8|864.8|869.7|864.7|869.9|864.9|869.7|864.7|12
1661804700000|2022-08-29 20:25:00|869.6|864.6|869.9|864.9|869.9|864.9|869.5|864.5|20
1661805000000|2022-08-29 20:30:00|869.8|864.8|869.9|864.9|870|865|869.7|864.7|25
1661805300000|2022-08-29 20:35:00|870|865|870|865|870.1|865.1|869.9|864.9|5
1661805600000|2022-08-29 20:40:00|869.9|864.9|869.7|864.7|869.9|864.9|869.6|864.6|10
1661805900000|2022-08-29 20:45:00|869.6|864.6|869.3|864.3|869.9|864.9|868.8|863.8|33
1661806200000|2022-08-29 20:50:00|869.5|864.5|872.7|861.7|872.7|864.9|869.2|861.7|16
1661806500000|2022-08-29 20:55:00|872.8|861.8|872.4|861.4|873.1|862.6|872.4|861.4|52
1661810400000|2022-08-29 22:00:00|873|863.8|870.8|865.8|873|865.8|870.6|863.4|20
1661810700000|2022-08-29 22:05:00|870.9|865.9|869.8|864.8|871.2|866.2|869.7|864.7|70
1661811000000|2022-08-29 22:10:00|869.7|864.7|869.5|864.5|870.5|865.5|869.3|864.3|52
1661811300000|2022-08-29 22:15:00|869.4|864.4|869.4|864.4|870|865|869.3|864.3|48
1661811600000|2022-08-29 22:20:00|869.3|864.3|869.2|864.2|869.5|864.5|869.2|864.2|16
1661811900000|2022-08-29 22:25:00|869.4|864.4|868.9|863.9|869.4|864.4|868.9|863.9|16
1661812200000|2022-08-29 22:30:00|869.1|864.1|869.5|864.5|869.5|864.5|868.9|863.9|33
1661812500000|2022-08-29 22:35:00|869.4|864.4|869.4|864.4|869.5|864.5|869.3|864.3|21
1661812800000|2022-08-29 22:40:00|869.3|864.3|869.4|864.4|869.6|864.6|869.3|864.3|21
1661813100000|2022-08-29 22:45:00|869.9|864.9|870.2|865.2|870.4|865.4|869.8|864.8|5
1661813400000|2022-08-29 22:50:00|870.6|865.6|869.3|864.3|870.6|865.6|869.3|864.3|9
1661813700000|2022-08-29 22:55:00|869.2|864.2|869|864|869.3|864.3|869|864|9
1661814000000|2022-08-29 23:00:00|868.9|863.9|868.5|863.5|868.9|863.9|868.4|863.4|23
1661814300000|2022-08-29 23:05:00|868.6|863.6|868.2|863.2|868.6|863.6|868.2|863.2|35
1661814600000|2022-08-29 23:10:00|868.3|863.3|868.5|863.5|869.1|864.1|868.2|863.2|29
1661814900000|2022-08-29 23:15:00|868.3|863.3|868.4|863.4|868.6|863.6|868.2|863.2|30
1661815200000|2022-08-29 23:20:00|868.7|863.7|868.9|863.9|869.2|864.2|868.5|863.5|27
1661815500000|2022-08-29 23:25:00|868.8|863.8|868.9|863.9|869.8|864.8|868.8|863.8|23
1661815800000|2022-08-29 23:30:00|869.2|864.2|869.4|864.4|869.8|864.8|869|864|27
1661816100000|2022-08-29 23:35:00|869.5|864.5|870.2|865.2|870.3|865.3|869.5|864.5|28
1661816400000|2022-08-29 23:40:00|870.4|865.4|871.5|866.5|871.6|866.6|870.4|865.4|17
1661816700000|2022-08-29 23:45:00|871.4|866.4|870.6|865.6|871.4|866.4|870.4|865.4|56
1661817000000|2022-08-29 23:50:00|870.7|865.7|871|866|871.3|866.3|870.6|865.6|80
1661817300000|2022-08-29 23:55:00|870.8|865.8|870.9|865.9|871.7|866.7|870.7|865.7|41
1661817600000|2022-08-30 00:00:00|871|866|870.3|865.3|871.7|866.7|870.3|865.3|108
1661817900000|2022-08-30 00:05:00|870.2|865.2|870|865|870.9|865.9|870|865|54
1661818200000|2022-08-30 00:10:00|870.1|865.1|868.9|863.9|870.5|865.5|868.9|863.9|33
1661818500000|2022-08-30 00:15:00|869|864|869.3|864.3|869.9|864.9|868.9|863.9|38
1661818800000|2022-08-30 00:20:00|869.2|864.2|868.6|863.6|869.2|864.2|868.5|863.5|19
1661819100000|2022-08-30 00:25:00|868.8|863.8|869.1|864.1|869.2|864.2|868.7|863.7|39
1661819400000|2022-08-30 00:30:00|869.2|864.2|868.9|863.9|869.6|864.6|868.6|863.6|46
1661819700000|2022-08-30 00:35:00|868.8|863.8|868|863|869|864|867.7|862.7|54
1661820000000|2022-08-30 00:40:00|868.1|863.1|867.8|862.8|868.4|863.4|867.8|862.8|11
1661820300000|2022-08-30 00:45:00|867.9|862.9|868.8|863.8|869|864|867.9|862.9|18
1661820600000|2022-08-30 00:50:00|868.9|863.9|868.9|863.9|869|864|868.8|863.8|27
1661820900000|2022-08-30 00:55:00|868.8|863.8|869.2|864.2|869.6|864.6|868.8|863.8|32
1661821200000|2022-08-30 01:00:00|869.1|864.1|868.6|863.6|869.4|864.4|868.5|863.5|45
1661821500000|2022-08-30 01:05:00|868.8|863.8|870.3|865.3|870.3|865.3|868.8|863.8|21
1661821800000|2022-08-30 01:10:00|870.2|865.2|869.5|864.5|870.3|865.3|869.3|864.3|33
1661822100000|2022-08-30 01:15:00|869.4|864.4|870.3|865.3|870.6|865.6|869.3|864.3|51
1661822400000|2022-08-30 01:20:00|870.4|865.4|869.9|864.9|870.6|865.6|869.8|864.8|63
1661822700000|2022-08-30 01:25:00|869.8|864.8|869.4|864.4|869.9|864.9|869.3|864.3|28
1661823000000|2022-08-30 01:30:00|869.5|864.5|868.7|863.7|869.5|864.5|868.6|863.6|33
1661823300000|2022-08-30 01:35:00|868.6|863.6|867.8|862.8|868.8|863.8|867.7|862.7|38
1661823600000|2022-08-30 01:40:00|867.7|862.7|867.3|862.3|868|863|867.1|862.1|58
1661823900000|2022-08-30 01:45:00|867.2|862.2|866.4|861.4|867.3|862.3|866.4|861.4|75
1661824200000|2022-08-30 01:50:00|866.3|861.3|865.9|860.9|866.3|861.3|865.6|860.6|36
1661824500000|2022-08-30 01:55:00|865.7|860.7|865.1|860.1|866|861|865.1|860.1|46
1661824800000|2022-08-30 02:00:00|865|860|863.7|858.7|865.2|860.2|863.6|858.6|58
1661825100000|2022-08-30 02:05:00|863.8|858.8|864.1|859.1|864.4|859.4|863.4|858.4|58
1661825400000|2022-08-30 02:10:00|864.2|859.2|864|859|864.4|859.4|864|859|18
1661825700000|2022-08-30 02:15:00|863.9|858.9|863|858|863.9|858.9|862.8|857.8|18
1661826000000|2022-08-30 02:20:00|862.9|857.9|862|857|862.9|857.9|861.9|856.9|28
1661826300000|2022-08-30 02:25:00|861.9|856.9|861.7|856.7|862.1|857.1|861.3|856.3|61
1661826600000|2022-08-30 02:30:00|861.9|856.9|862.1|857.1|862.2|857.2|861.6|856.6|43
1661826900000|2022-08-30 02:35:00|861.8|856.8|862.3|857.3|862.5|857.5|861.8|856.8|57
1661827200000|2022-08-30 02:40:00|862.2|857.2|861.9|856.9|862.4|857.4|861.1|856.1|39
1661827500000|2022-08-30 02:45:00|861.8|856.8|863.2|858.2|863.4|858.4|861.6|856.6|67
1661827800000|2022-08-30 02:50:00|863.3|858.3|863.3|858.3|864.2|859.2|863.3|858.3|72
1661828100000|2022-08-30 02:55:00|863|858|862.8|857.8|863.4|858.4|862.6|857.6|38
1661828400000|2022-08-30 03:00:00|862.6|857.6|862.4|857.4|862.7|857.7|862.1|857.1|55
1661828700000|2022-08-30 03:05:00|862.3|857.3|862.1|857.1|862.4|857.4|862|857|29
1661829000000|2022-08-30 03:10:00|862|857|862.2|857.2|862.3|857.3|861.8|856.8|44
1661829300000|2022-08-30 03:15:00|862|857|861.6|856.6|862.1|857.1|861.6|856.6|20
1661829600000|2022-08-30 03:20:00|861.7|856.7|862|857|862.2|857.2|861.6|856.6|49
1661829900000|2022-08-30 03:25:00|861.9|856.9|862.9|857.9|862.9|857.9|861.7|856.7|39
1661830200000|2022-08-30 03:30:00|863|858|863.3|858.3|863.5|858.5|863|858|38
1661830500000|2022-08-30 03:35:00|863.4|858.4|862.9|857.9|863.4|858.4|862.9|857.9|26
1661830800000|2022-08-30 03:40:00|863.2|858.2|863.8|858.8|863.8|858.8|863|858|53
1661831100000|2022-08-30 03:45:00|864|859|864.3|859.3|864.3|859.3|864|859|14
1661831400000|2022-08-30 03:50:00|864.4|859.4|864.5|859.5|864.6|859.6|864.3|859.3|10
1661831700000|2022-08-30 03:55:00|864.3|859.3|864.3|859.3|864.3|859.3|864.1|859.1|26
1661832000000|2022-08-30 04:00:00|864.2|859.2|864|859|864.3|859.3|863.9|858.9|13
1661832300000|2022-08-30 04:05:00|863.9|858.9|864.3|859.3|864.3|859.3|863.9|858.9|6
1661832600000|2022-08-30 04:10:00|864.4|859.4|864.4|859.4|864.6|859.6|864.3|859.3|14
1661832900000|2022-08-30 04:15:00|864.3|859.3|864.4|859.4|864.7|859.7|864.2|859.2|10
1661833200000|2022-08-30 04:20:00|864.7|859.7|865.9|860.9|866.1|861.1|864.7|859.7|15
1661833500000|2022-08-30 04:25:00|865.7|860.7|865.9|860.9|866|861|865.6|860.6|17
1661833800000|2022-08-30 04:30:00|866|861|866.9|861.9|867|862|866|861|15
1661834100000|2022-08-30 04:35:00|867.1|862.1|867.6|862.6|867.7|862.7|866.9|861.9|12
1661834400000|2022-08-30 04:40:00|867.7|862.7|866.6|861.6|867.7|862.7|866.4|861.4|24
1661834700000|2022-08-30 04:45:00|866.7|861.7|866.6|861.6|867|862|866.6|861.6|11
1661835000000|2022-08-30 04:50:00|866.4|861.4|865.9|860.9|866.5|861.5|865.7|860.7|50
1661835300000|2022-08-30 04:55:00|866|861|866.1|861.1|866.3|861.3|865.8|860.8|59
1661835600000|2022-08-30 05:00:00|866|861|866|861|866|861|865.8|860.8|15
1661835900000|2022-08-30 05:05:00|865.9|860.9|866|861|866.3|861.3|865.8|860.8|27
1661836200000|2022-08-30 05:10:00|866.1|861.1|866|861|866.2|861.2|865.8|860.8|25
1661836500000|2022-08-30 05:15:00|866.1|861.1|865.3|860.3|866.1|861.1|864.9|859.9|35
1661836800000|2022-08-30 05:20:00|865.2|860.2|864.5|859.5|865.2|860.2|864.2|859.2|19
1661837100000|2022-08-30 05:25:00|864.6|859.6|864.5|859.5|864.6|859.6|863.9|858.9|36
1661837400000|2022-08-30 05:30:00|864.6|859.6|865.3|860.3|865.3|860.3|864.2|859.2|67
1661837700000|2022-08-30 05:35:00|865.4|860.4|865.7|860.7|865.9|860.9|865.3|860.3|35
1661838000000|2022-08-30 05:40:00|865.8|860.8|865.8|860.8|866.1|861.1|865.5|860.5|36
1661838300000|2022-08-30 05:45:00|865.9|860.9|864.3|859.3|865.9|860.9|864.3|859.3|76
1661838600000|2022-08-30 05:50:00|864.2|859.2|864.9|859.9|865.1|860.1|864.2|859.2|78
1661838900000|2022-08-30 05:55:00|865|860|865.1|860.1|865.5|860.5|864.8|859.8|107
1661839200000|2022-08-30 06:00:00|865|860|864.2|859.2|865.3|860.3|863.9|858.9|94
1661839500000|2022-08-30 06:05:00|864.1|859.1|863.2|858.2|864.5|859.5|863.2|858.2|81
1661839800000|2022-08-30 06:10:00|863.3|858.3|863.6|858.6|864.1|859.1|863.2|858.2|107
1661840100000|2022-08-30 06:15:00|863.7|858.7|863|858|864|859|862.6|857.6|86
1661840400000|2022-08-30 06:20:00|862.9|857.9|863|858|863.6|858.6|862.5|857.5|60
1661840700000|2022-08-30 06:25:00|862.9|857.9|862.2|857.2|862.9|857.9|862.2|857.2|81
1661841000000|2022-08-30 06:30:00|862.3|857.3|861.6|856.6|862.8|857.8|861.4|856.4|99
1661841300000|2022-08-30 06:35:00|861.5|856.5|861.8|856.8|862.2|857.2|861.3|856.3|100
1661841600000|2022-08-30 06:40:00|862.1|857.1|862.8|857.8|863.3|858.3|862.1|857.1|51
1661841900000|2022-08-30 06:45:00|862.7|857.7|863.5|858.5|863.5|858.5|862.5|857.5|34
1661842200000|2022-08-30 06:50:00|863.6|858.6|863.2|858.2|863.8|858.8|862.6|857.6|75
1661842500000|2022-08-30 06:55:00|863.7|858.7|864.9|859.9|865.8|860.8|863.7|858.7|59
1661842800000|2022-08-30 07:00:00|865|860|863.7|858.7|865.6|860.6|863.5|858.5|137
1661843100000|2022-08-30 07:05:00|863.8|858.8|863.2|858.2|864|859|862.7|857.7|145
1661843400000|2022-08-30 07:10:00|863.3|858.3|861.1|856.1|863.8|858.8|860.8|855.8|101
1661843700000|2022-08-30 07:15:00|861|856|860.5|855.5|861.1|856.1|860.1|855.1|75
1661844000000|2022-08-30 07:20:00|860.3|855.3|860.7|855.7|861.4|856.4|860.1|855.1|117
1661844300000|2022-08-30 07:25:00|860.6|855.6|859.6|854.6|860.6|855.6|859.4|854.4|89
1661844600000|2022-08-30 07:30:00|859.5|854.5|861.4|856.4|861.5|856.5|859.4|854.4|82
1661844900000|2022-08-30 07:35:00|861.5|856.5|863.2|858.2|863.3|858.3|860.8|855.8|73
1661845200000|2022-08-30 07:40:00|863.3|858.3|865.1|860.1|865.2|860.2|863.3|858.3|98
1661845500000|2022-08-30 07:45:00|865|860|866.3|861.3|866.7|861.7|864.7|859.7|70
1661845800000|2022-08-30 07:50:00|866.2|861.2|865.4|860.4|866.3|861.3|865|860|70
1661846100000|2022-08-30 07:55:00|865.3|860.3|864.3|859.3|866|861|864.2|859.2|59
1661846400000|2022-08-30 08:00:00|864.7|859.7|867.7|862.7|867.8|862.8|864.6|859.6|105
1661846700000|2022-08-30 08:05:00|867.6|862.6|868.3|863.3|868.8|863.8|867.6|862.6|61
1661847000000|2022-08-30 08:10:00|868.5|863.5|868.2|863.2|868.5|863.5|867.6|862.6|33
1661847300000|2022-08-30 08:15:00|868.3|863.3|868.4|863.4|869.1|864.1|868|863|54
1661847600000|2022-08-30 08:20:00|868.3|863.3|869.4|864.4|870|865|867.1|862.1|74
1661847900000|2022-08-30 08:25:00|869.5|864.5|870.4|865.4|870.9|865.9|869.4|864.4|53
1661848200000|2022-08-30 08:30:00|870.5|865.5|870.5|865.5|871.5|866.5|870.4|865.4|29
1661848500000|2022-08-30 08:35:00|870.4|865.4|871.1|866.1|871.1|866.1|870.3|865.3|30
1661848800000|2022-08-30 08:40:00|871.2|866.2|868.6|863.6|871.3|866.3|868.6|863.6|65
1661849100000|2022-08-30 08:45:00|868.7|863.7|871|866|871.1|866.1|868.7|863.7|61
1661849400000|2022-08-30 08:50:00|871.1|866.1|869.7|864.7|871.4|866.4|869.2|864.2|96
1661849700000|2022-08-30 08:55:00|869.4|864.4|868.5|863.5|869.5|864.5|868.5|863.5|65
1661850000000|2022-08-30 09:00:00|868.7|863.7|868.3|863.3|869|864|868|863|96
1661850300000|2022-08-30 09:05:00|868.4|863.4|866.6|861.6|868.6|863.6|866.2|861.2|95
1661850600000|2022-08-30 09:10:00|866.7|861.7|867|862|867.5|862.5|866|861|143
1661850900000|2022-08-30 09:15:00|866.9|861.9|866.4|861.4|867.2|862.2|866.1|861.1|42
1661851200000|2022-08-30 09:20:00|866.2|861.2|867.4|862.4|868.2|863.2|866|861|63
1661851500000|2022-08-30 09:25:00|867.3|862.3|866.5|861.5|867.3|862.3|866.3|861.3|46
1661851800000|2022-08-30 09:30:00|866.4|861.4|869.4|864.4|869.7|864.7|866.3|861.3|99
1661852100000|2022-08-30 09:35:00|869.2|864.2|869.1|864.1|869.3|864.3|868.7|863.7|66
1661852400000|2022-08-30 09:40:00|869|864|867.6|862.6|869.1|864.1|867.4|862.4|33
1661852700000|2022-08-30 09:45:00|867.8|862.8|868.2|863.2|868.8|863.8|867.7|862.7|31
1661853000000|2022-08-30 09:50:00|868.1|863.1|868.8|863.8|868.8|863.8|868.1|863.1|17
1661853300000|2022-08-30 09:55:00|868.7|863.7|868.2|863.2|868.8|863.8|868.2|863.2|17
1661853600000|2022-08-30 10:00:00|868|863|866.6|861.6|868|863|866|861|45
1661853900000|2022-08-30 10:05:00|866.7|861.7|868.9|863.9|869.1|864.1|866.7|861.7|33
1661854200000|2022-08-30 10:10:00|869|864|869.5|864.5|869.9|864.9|868.9|863.9|46
1661854500000|2022-08-30 10:15:00|869.3|864.3|868.9|863.9|869.3|864.3|868.7|863.7|11
1661854800000|2022-08-30 10:20:00|868.7|863.7|869.2|864.2|869.6|864.6|868.5|863.5|27
1661855100000|2022-08-30 10:25:00|868.9|863.9|868.8|863.8|869|864|868.5|863.5|27
1661855400000|2022-08-30 10:30:00|868.9|863.9|868.2|863.2|868.9|863.9|867.9|862.9|65
1661855700000|2022-08-30 10:35:00|868.3|863.3|867.4|862.4|868.5|863.5|867.4|862.4|21
1661856000000|2022-08-30 10:40:00|867.3|862.3|868.1|863.1|868.1|863.1|867.3|862.3|23
1661856300000|2022-08-30 10:45:00|867.9|862.9|867.3|862.3|868|863|866.9|861.9|25
1661856600000|2022-08-30 10:50:00|867.4|862.4|867.6|862.6|867.6|862.6|866.9|861.9|21
1661856900000|2022-08-30 10:55:00|867.5|862.5|867.5|862.5|867.7|862.7|867.3|862.3|28
1661857200000|2022-08-30 11:00:00|867.7|862.7|868|863|868|863|867.1|862.1|22
1661857500000|2022-08-30 11:05:00|867.9|862.9|867.9|862.9|868.5|863.5|867.4|862.4|31
1661857800000|2022-08-30 11:10:00|867.8|862.8|868.3|863.3|868.3|863.3|867.1|862.1|26
1661858100000|2022-08-30 11:15:00|868.4|863.4|867|862|868.7|863.7|867|862|43
1661858400000|2022-08-30 11:20:00|866.9|861.9|866.4|861.4|867|862|866.3|861.3|26
1661858700000|2022-08-30 11:25:00|866.3|861.3|866.4|861.4|866.6|861.6|865.8|860.8|34
1661859000000|2022-08-30 11:30:00|866.3|861.3|866.2|861.2|866.8|861.8|866.2|861.2|35
1661859300000|2022-08-30 11:35:00|866.1|861.1|864.8|859.8|866.1|861.1|864.8|859.8|13
1661859600000|2022-08-30 11:40:00|864.9|859.9|865.1|860.1|865.4|860.4|864.8|859.8|16
1661859900000|2022-08-30 11:45:00|865.3|860.3|865.3|860.3|865.8|860.8|865.2|860.2|14
1661860200000|2022-08-30 11:50:00|865.2|860.2|864|859|865.2|860.2|863.9|858.9|26
1661860500000|2022-08-30 11:55:00|863.9|858.9|863.8|858.8|864.1|859.1|863.2|858.2|31
1661860800000|2022-08-30 12:00:00|863.7|858.7|863.1|858.1|864|859|863|858|68
1661861100000|2022-08-30 12:05:00|863|858|863.3|858.3|863.5|858.5|863|858|51
1661861400000|2022-08-30 12:10:00|863.2|858.2|863.3|858.3|863.3|858.3|862.6|857.6|47
1661861700000|2022-08-30 12:15:00|863.2|858.2|864|859|864.1|859.1|863|858|74
1661862000000|2022-08-30 12:20:00|863.8|858.8|862.4|857.4|864|859|862.1|857.1|174
1661862300000|2022-08-30 12:25:00|862.3|857.3|863.1|858.1|863.4|858.4|861.7|856.7|145
1661862600000|2022-08-30 12:30:00|863.2|858.2|861.6|856.6|863.5|858.5|860.1|855.1|157
1661862900000|2022-08-30 12:35:00|861.7|856.7|862.1|857.1|863.2|858.2|861.6|856.6|108
1661863200000|2022-08-30 12:40:00|862|857|862.2|857.2|863|858|860.9|855.9|112
1661863500000|2022-08-30 12:45:00|862|857|860.2|855.2|862.5|857.5|860.1|855.1|120
1661863800000|2022-08-30 12:50:00|860.1|855.1|861.3|856.3|861.4|856.4|859.1|854.1|162
1661864100000|2022-08-30 12:55:00|861.2|856.2|860.7|855.7|861.4|856.4|860.2|855.2|130
1661864400000|2022-08-30 13:00:00|860.8|855.8|860.7|855.7|861.3|856.3|860.1|855.1|192
1661864700000|2022-08-30 13:05:00|860.6|855.6|860.8|855.8|861|856|859.3|854.3|151
1661865000000|2022-08-30 13:10:00|860.7|855.7|862.9|857.9|863.5|858.5|860.5|855.5|183
1661865300000|2022-08-30 13:15:00|862.6|857.6|861.7|856.7|862.8|857.8|861.7|856.7|100
1661865600000|2022-08-30 13:20:00|861.8|856.8|863|858|863.6|858.6|861.3|856.3|144
1661865900000|2022-08-30 13:25:00|862.9|857.9|862.5|857.5|862.9|857.9|861.9|856.9|124
1661866200000|2022-08-30 13:30:00|863.2|858.2|862.5|857.5|863.4|858.4|861.8|856.8|144
1661866500000|2022-08-30 13:35:00|862.6|857.6|859.9|854.9|862.8|857.8|859.8|854.8|160
1661866800000|2022-08-30 13:40:00|860|855|856.6|851.6|860.6|855.6|855.6|850.6|224
1661867100000|2022-08-30 13:45:00|856.7|851.7|855.7|850.7|856.7|851.7|853.5|848.5|338
1661867400000|2022-08-30 13:50:00|855.5|850.5|854.3|849.3|855.5|850.5|853.4|848.4|208
1661867700000|2022-08-30 13:55:00|854|849|856.2|851.2|856.4|851.4|853.5|848.5|177
1661868000000|2022-08-30 14:00:00|855.6|850.6|854.9|849.9|857.7|852.7|854.3|849.3|199
1661868300000|2022-08-30 14:05:00|855|850|854.9|849.9|855|850|853.5|848.5|156
1661868600000|2022-08-30 14:10:00|854.8|849.8|853.4|848.4|855|850|852.3|847.3|168
1661868900000|2022-08-30 14:15:00|853.3|848.3|853.1|848.1|853.4|848.4|852.1|847.1|173
1661869200000|2022-08-30 14:20:00|853|848|851.8|846.8|853.4|848.4|851.8|846.8|157
1661869500000|2022-08-30 14:25:00|851.7|846.7|854.9|849.9|855.1|850.1|851.5|846.5|165
1661869800000|2022-08-30 14:30:00|854.8|849.8|852.1|847.1|854.8|849.8|851.2|846.2|158
1661870100000|2022-08-30 14:35:00|851.7|846.7|852.1|847.1|854|849|851.5|846.5|122
1661870400000|2022-08-30 14:40:00|852|847|852|847|853.6|848.6|851.6|846.6|107
1661870700000|2022-08-30 14:45:00|851.8|846.8|850.7|845.7|852|847|849.6|844.6|174
1661871000000|2022-08-30 14:50:00|850.6|845.6|851.6|846.6|851.8|846.8|850|845|131
1661871300000|2022-08-30 14:55:00|851.5|846.5|851.8|846.8|852|847|850.5|845.5|93
1661871600000|2022-08-30 15:00:00|851.7|846.7|851.3|846.3|853.1|848.1|851|846|196
1661871900000|2022-08-30 15:05:00|851.4|846.4|851.2|846.2|851.6|846.6|850.6|845.6|90
1661872200000|2022-08-30 15:10:00|851.4|846.4|851.1|846.1|852.1|847.1|850|845|116
1661872500000|2022-08-30 15:15:00|851|846|853.3|848.3|853.5|848.5|850.6|845.6|166
1661872800000|2022-08-30 15:20:00|853.2|848.2|852.7|847.7|853.7|848.7|852.1|847.1|178
1661873100000|2022-08-30 15:25:00|852.8|847.8|852.2|847.2|853.2|848.2|851.8|846.8|153
1661873400000|2022-08-30 15:30:00|852.1|847.1|854.7|849.7|854.9|849.9|851.5|846.5|167
1661873700000|2022-08-30 15:35:00|854.6|849.6|854.9|849.9|855.8|850.8|854.5|849.5|138
1661874000000|2022-08-30 15:40:00|854.6|849.6|852.2|847.2|854.8|849.8|851.7|846.7|132
1661874300000|2022-08-30 15:45:00|852|847|851.6|846.6|852.2|847.2|851.1|846.1|105
1661874600000|2022-08-30 15:50:00|851.7|846.7|851.8|846.8|852.1|847.1|851.3|846.3|146
1661874900000|2022-08-30 15:55:00|851.9|846.9|851.4|846.4|853|848|851.4|846.4|116
1661875200000|2022-08-30 16:00:00|851.3|846.3|851.5|846.5|852.4|847.4|850.6|845.6|188
1661875500000|2022-08-30 16:05:00|851.6|846.6|851.3|846.3|852.4|847.4|851.3|846.3|129
1661875800000|2022-08-30 16:10:00|851.4|846.4|851.7|846.7|852|847|850.9|845.9|113
1661876100000|2022-08-30 16:15:00|851.6|846.6|851.8|846.8|852.4|847.4|851.5|846.5|110
1661876400000|2022-08-30 16:20:00|851.7|846.7|851.2|846.2|851.7|846.7|850.8|845.8|83
1661876700000|2022-08-30 16:25:00|851.1|846.1|851.7|846.7|851.9|846.9|850.8|845.8|61
1661877000000|2022-08-30 16:30:00|851.6|846.6|850.7|845.7|851.8|846.8|850.7|845.7|93
1661877300000|2022-08-30 16:35:00|850.5|845.5|850.8|845.8|850.8|845.8|850.4|845.4|73
1661877600000|2022-08-30 16:40:00|850.7|845.7|850.6|845.6|850.8|845.8|850.3|845.3|92
1661877900000|2022-08-30 16:45:00|850.7|845.7|851|846|851|846|850.2|845.2|87
1661878200000|2022-08-30 16:50:00|851.1|846.1|852.1|847.1|852.1|847.1|850.9|845.9|121
1661878500000|2022-08-30 16:55:00|852|847|851.3|846.3|852.1|847.1|850.8|845.8|110
1661878800000|2022-08-30 17:00:00|851.4|846.4|851.4|846.4|852.2|847.2|851.2|846.2|141
1661879100000|2022-08-30 17:05:00|851.3|846.3|851.4|846.4|852.3|847.3|850.8|845.8|97
1661879400000|2022-08-30 17:10:00|851.5|846.5|850.9|845.9|851.7|846.7|850.7|845.7|77
1661879700000|2022-08-30 17:15:00|851|846|851.2|846.2|851.9|846.9|850.8|845.8|73
1661880000000|2022-08-30 17:20:00|851.3|846.3|851.4|846.4|851.7|846.7|850.9|845.9|93
1661880300000|2022-08-30 17:25:00|851.5|846.5|851.6|846.6|851.7|846.7|851|846|100
1661880600000|2022-08-30 17:30:00|851.7|846.7|852.9|847.9|852.9|847.9|851.5|846.5|68
1661880900000|2022-08-30 17:35:00|852.8|847.8|852|847|853|848|851.6|846.6|47
1661881200000|2022-08-30 17:40:00|851.9|846.9|850.7|845.7|852|847|850.6|845.6|65
1661881500000|2022-08-30 17:45:00|850.9|845.9|851.9|846.9|852|847|850.6|845.6|62
1661881800000|2022-08-30 17:50:00|851.8|846.8|853.1|848.1|853.3|848.3|851.8|846.8|60
1661882100000|2022-08-30 17:55:00|853|848|851.6|846.6|853.1|848.1|851.5|846.5|39
1661882400000|2022-08-30 18:00:00|851.7|846.7|851.9|846.9|852|847|851.1|846.1|65
1661882700000|2022-08-30 18:05:00|851.7|846.7|851.6|846.6|852.6|847.6|851.4|846.4|64
1661883000000|2022-08-30 18:10:00|851.7|846.7|851.5|846.5|852|847|851.3|846.3|55
1661883300000|2022-08-30 18:15:00|851.6|846.6|851.5|846.5|852.1|847.1|851.4|846.4|77
1661883600000|2022-08-30 18:20:00|851.6|846.6|850.6|845.6|851.6|846.6|849.9|844.9|76
1661883900000|2022-08-30 18:25:00|850.8|845.8|850|845|850.9|845.9|850|845|92
1661884200000|2022-08-30 18:30:00|849.9|844.9|850.3|845.3|850.8|845.8|849.9|844.9|102
1661884500000|2022-08-30 18:35:00|850.4|845.4|852.1|847.1|852.5|847.5|850.4|845.4|78
1661884800000|2022-08-30 18:40:00|852|847|852.2|847.2|852.6|847.6|851.6|846.6|61
1661885100000|2022-08-30 18:45:00|852|847|852.3|847.3|852.5|847.5|851.3|846.3|36
1661885400000|2022-08-30 18:50:00|852.4|847.4|851.3|846.3|852.4|847.4|850.9|845.9|84
1661885700000|2022-08-30 18:55:00|851.5|846.5|851.4|846.4|851.9|846.9|850.8|845.8|73
1661886000000|2022-08-30 19:00:00|851.5|846.5|853.7|848.7|853.8|848.8|851.5|846.5|81
1661886300000|2022-08-30 19:05:00|853.6|848.6|853.8|848.8|854.1|849.1|853.4|848.4|63
1661886600000|2022-08-30 19:10:00|853.7|848.7|853.6|848.6|854.4|849.4|853.4|848.4|88
1661886900000|2022-08-30 19:15:00|853.7|848.7|853.6|848.6|853.9|848.9|853.2|848.2|47
1661887200000|2022-08-30 19:20:00|853.4|848.4|853.2|848.2|853.4|848.4|852.9|847.9|27
1661887500000|2022-08-30 19:25:00|853.3|848.3|852.6|847.6|853.3|848.3|852.6|847.6|24
1661887800000|2022-08-30 19:30:00|852.7|847.7|852.5|847.5|853.2|848.2|852.4|847.4|38
1661888100000|2022-08-30 19:35:00|852.6|847.6|852.5|847.5|852.9|847.9|852.4|847.4|45
1661888400000|2022-08-30 19:40:00|852.6|847.6|852.8|847.8|853.2|848.2|852.5|847.5|101
1661888700000|2022-08-30 19:45:00|852.9|847.9|852.3|847.3|853.3|848.3|852.2|847.2|44
1661889000000|2022-08-30 19:50:00|852.5|847.5|852.7|847.7|853.2|848.2|852.3|847.3|34
1661889300000|2022-08-30 19:55:00|852.4|847.4|852|847|852.5|847.5|852|847|60
1661889600000|2022-08-30 20:00:00|852.1|847.1|852.6|847.6|852.7|847.7|852.1|847.1|53
1661889900000|2022-08-30 20:05:00|852.7|847.7|852.6|847.6|852.7|847.7|852.4|847.4|39
1661890200000|2022-08-30 20:10:00|852.7|847.7|853|848|853.1|848.1|852.7|847.7|14
1661890500000|2022-08-30 20:15:00|852.8|847.8|852.7|847.7|852.9|847.9|852.7|847.7|21
1661890800000|2022-08-30 20:20:00|852.6|847.6|852.7|847.7|852.7|847.7|852.5|847.5|34
1661891100000|2022-08-30 20:25:00|852.6|847.6|852.6|847.6|852.9|847.9|852.6|847.6|15
1661891400000|2022-08-30 20:30:00|852.8|847.8|852.7|847.7|853.2|848.2|852.6|847.6|30
1661891700000|2022-08-30 20:35:00|852.6|847.6|852.5|847.5|852.6|847.6|852.3|847.3|4
1661892000000|2022-08-30 20:40:00|852.4|847.4|852.6|847.6|852.7|847.7|852.4|847.4|19
1661892300000|2022-08-30 20:45:00|852.5|847.5|852.5|847.5|852.6|847.6|852.4|847.4|13
1661892600000|2022-08-30 20:50:00|852.4|847.4|852.4|847.4|852.4|847.4|851.8|846.8|11
1661892900000|2022-08-30 20:55:00|852.3|847.3|855.6|844.6|855.7|847.5|852.2|844.2|15
1661896800000|2022-08-30 22:00:00|851.4|846.4|851.8|846.8|852.1|847.1|850.7|845.7|55
1661897100000|2022-08-30 22:05:00|851.7|846.7|851.3|846.3|851.7|846.7|851.2|846.2|21
1661897400000|2022-08-30 22:10:00|851.2|846.2|851.4|846.4|851.4|846.4|850.7|845.7|30
1661897700000|2022-08-30 22:15:00|851.2|846.2|850.8|845.8|851.3|846.3|850.6|845.6|14
1661898000000|2022-08-30 22:20:00|850.9|845.9|851.1|846.1|851.1|846.1|850.7|845.7|11
1661898300000|2022-08-30 22:25:00|851.2|846.2|851|846|851.4|846.4|850.6|845.6|19
1661898600000|2022-08-30 22:30:00|850.7|845.7|851.5|846.5|851.7|846.7|850.7|845.7|40
1661898900000|2022-08-30 22:35:00|851.4|846.4|851.4|846.4|851.6|846.6|851.2|846.2|28
1661899200000|2022-08-30 22:40:00|851.1|846.1|851.1|846.1|851.4|846.4|850.7|845.7|47
1661899500000|2022-08-30 22:45:00|851|846|850.8|845.8|851|846|850.7|845.7|14
1661899800000|2022-08-30 22:50:00|850.4|845.4|850.8|845.8|850.8|845.8|850.3|845.3|31
1661900100000|2022-08-30 22:55:00|850.5|845.5|851.3|846.3|851.4|846.4|850.5|845.5|12
1661900400000|2022-08-30 23:00:00|850.6|845.6|851.6|846.6|851.6|846.6|850.6|845.6|14
1661900700000|2022-08-30 23:05:00|851.7|846.7|851.9|846.9|851.9|846.9|851.2|846.2|11
1661901000000|2022-08-30 23:10:00|851.6|846.6|851|846|851.9|846.9|850.6|845.6|29
1661901300000|2022-08-30 23:15:00|851.1|846.1|850.6|845.6|851.3|846.3|850.6|845.6|15
1661901600000|2022-08-30 23:20:00|850.7|845.7|850.7|845.7|850.7|845.7|850.1|845.1|25
1661901900000|2022-08-30 23:25:00|850.6|845.6|850.8|845.8|851|846|850.1|845.1|11
1661902200000|2022-08-30 23:30:00|850.7|845.7|850.6|845.6|850.7|845.7|849.6|844.6|41
1661902500000|2022-08-30 23:35:00|850.5|845.5|850.5|845.5|850.5|845.5|849.8|844.8|24
1661902800000|2022-08-30 23:40:00|850.6|845.6|850.9|845.9|850.9|845.9|850.2|845.2|24
1661903100000|2022-08-30 23:45:00|851.1|846.1|851|846|851.7|846.7|850.5|845.5|59
1661903400000|2022-08-30 23:50:00|851.1|846.1|850.8|845.8|851.1|846.1|850.3|845.3|51
1661903700000|2022-08-30 23:55:00|850.5|845.5|851.4|846.4|851.5|846.5|850.2|845.2|53
1661904000000|2022-08-31 00:00:00|851.3|846.3|851.8|846.8|851.8|846.8|850.5|845.5|60
1661904300000|2022-08-31 00:05:00|851.7|846.7|853.3|848.3|853.3|848.3|851.4|846.4|62
1661904600000|2022-08-31 00:10:00|853.4|848.4|852.1|847.1|853.4|848.4|851.9|846.9|87
1661904900000|2022-08-31 00:15:00|852|847|853.9|848.9|853.9|848.9|851.7|846.7|59
1661905200000|2022-08-31 00:20:00|854|849|854.5|849.5|854.7|849.7|853.9|848.9|53
1661905500000|2022-08-31 00:25:00|854.4|849.4|853.9|848.9|854.6|849.6|853.7|848.7|40
1661905800000|2022-08-31 00:30:00|853.7|848.7|853.6|848.6|854.2|849.2|853.3|848.3|54
1661906100000|2022-08-31 00:35:00|853.5|848.5|853.4|848.4|853.7|848.7|853.3|848.3|34
1661906400000|2022-08-31 00:40:00|853.3|848.3|854.8|849.8|854.8|849.8|853.3|848.3|41
1661906700000|2022-08-31 00:45:00|854.9|849.9|854.2|849.2|855.1|850.1|854.2|849.2|41
1661907000000|2022-08-31 00:50:00|854.1|849.1|854.6|849.6|854.7|849.7|853.9|848.9|32
1661907300000|2022-08-31 00:55:00|854.5|849.5|854.1|849.1|854.6|849.6|853.9|848.9|16
1661907600000|2022-08-31 01:00:00|854.2|849.2|854.6|849.6|854.8|849.8|854.1|849.1|43
1661907900000|2022-08-31 01:05:00|854.5|849.5|854.8|849.8|854.8|849.8|854.1|849.1|20
1661908200000|2022-08-31 01:10:00|854.9|849.9|855.4|850.4|855.5|850.5|854.6|849.6|38
1661908500000|2022-08-31 01:15:00|855.5|850.5|854.4|849.4|855.5|850.5|853.9|848.9|44
1661908800000|2022-08-31 01:20:00|854.3|849.3|853.8|848.8|854.4|849.4|853.6|848.6|38
1661909100000|2022-08-31 01:25:00|853.9|848.9|854.6|849.6|854.7|849.7|853.9|848.9|26
1661909400000|2022-08-31 01:30:00|854.7|849.7|855.5|850.5|855.8|850.8|854.6|849.6|62
1661909700000|2022-08-31 01:35:00|855.4|850.4|855.6|850.6|855.7|850.7|855.1|850.1|44
1661910000000|2022-08-31 01:40:00|855.7|850.7|855.5|850.5|856|851|855.3|850.3|35
1661910300000|2022-08-31 01:45:00|855.2|850.2|855.2|850.2|855.6|850.6|855.1|850.1|30
1661910600000|2022-08-31 01:50:00|855.5|850.5|855|850|855.5|850.5|855|850|18
1661910900000|2022-08-31 01:55:00|854.9|849.9|856.1|851.1|856.1|851.1|854.9|849.9|26
1661911200000|2022-08-31 02:00:00|856|851|856.5|851.5|856.5|851.5|856|851|25
1661911500000|2022-08-31 02:05:00|856.4|851.4|856.6|851.6|856.9|851.9|856.4|851.4|17
1661911800000|2022-08-31 02:10:00|856.7|851.7|856.7|851.7|856.9|851.9|856.5|851.5|29
1661912100000|2022-08-31 02:15:00|856.8|851.8|857.1|852.1|857.1|852.1|856.4|851.4|37
1661912400000|2022-08-31 02:20:00|857.3|852.3|856.5|851.5|857.3|852.3|856.5|851.5|52
1661912700000|2022-08-31 02:25:00|856.4|851.4|856.4|851.4|856.8|851.8|856.4|851.4|22
1661913000000|2022-08-31 02:30:00|856.5|851.5|856.5|851.5|857.1|852.1|856.5|851.5|48
1661913300000|2022-08-31 02:35:00|856.6|851.6|857.9|852.9|857.9|852.9|856.2|851.2|47
1661913600000|2022-08-31 02:40:00|857.3|852.3|857.7|852.7|858.1|853.1|856.9|851.9|57
1661913900000|2022-08-31 02:45:00|857.6|852.6|858.2|853.2|858.3|853.3|857.6|852.6|22
1661914200000|2022-08-31 02:50:00|858.3|853.3|858.5|853.5|858.5|853.5|858.3|853.3|26
1661914500000|2022-08-31 02:55:00|858.4|853.4|858.1|853.1|858.5|853.5|858.1|853.1|27
1661914800000|2022-08-31 03:00:00|858.2|853.2|858.1|853.1|858.4|853.4|857.9|852.9|23
1661915100000|2022-08-31 03:05:00|858.2|853.2|859|854|859.2|854.2|857.8|852.8|35
1661915400000|2022-08-31 03:10:00|859.2|854.2|859.4|854.4|859.4|854.4|858.8|853.8|21
1661915700000|2022-08-31 03:15:00|859.5|854.5|858.9|853.9|859.6|854.6|858.9|853.9|32
1661916000000|2022-08-31 03:20:00|859|854|860|855|860.2|855.2|858.7|853.7|54
1661916300000|2022-08-31 03:25:00|860.1|855.1|860.3|855.3|860.3|855.3|859.8|854.8|40
1661916600000|2022-08-31 03:30:00|860.2|855.2|859.7|854.7|860.3|855.3|859.5|854.5|54
1661916900000|2022-08-31 03:35:00|859.8|854.8|859.5|854.5|859.9|854.9|859.4|854.4|48
1661917200000|2022-08-31 03:40:00|859.6|854.6|859.2|854.2|859.6|854.6|859.1|854.1|33
1661917500000|2022-08-31 03:45:00|859.1|854.1|859.7|854.7|859.8|854.8|859|854|30
1661917800000|2022-08-31 03:50:00|859.8|854.8|859.1|854.1|859.8|854.8|859.1|854.1|28
1661918100000|2022-08-31 03:55:00|859|854|859.7|854.7|859.9|854.9|859|854|18
1661918400000|2022-08-31 04:00:00|859.8|854.8|859.7|854.7|859.9|854.9|859.4|854.4|27
1661918700000|2022-08-31 04:05:00|859.8|854.8|859.8|854.8|859.8|854.8|859.5|854.5|19
1661919000000|2022-08-31 04:10:00|859.7|854.7|859.8|854.8|859.8|854.8|859.7|854.7|18
1661919300000|2022-08-31 04:15:00|859.7|854.7|860.1|855.1|860.1|855.1|859.7|854.7|10
1661919600000|2022-08-31 04:20:00|860.2|855.2|860.4|855.4|860.6|855.6|860.1|855.1|21
1661919900000|2022-08-31 04:25:00|860.5|855.5|860.4|855.4|860.7|855.7|860.3|855.3|17
1661920200000|2022-08-31 04:30:00|860.2|855.2|860.9|855.9|860.9|855.9|859.6|854.6|24
1661920500000|2022-08-31 04:35:00|861|856|861.1|856.1|861.2|856.2|860.8|855.8|34
1661920800000|2022-08-31 04:40:00|861|856|860.5|855.5|861.2|856.2|860.5|855.5|19
1661921100000|2022-08-31 04:45:00|860.6|855.6|860.2|855.2|860.6|855.6|860|855|16
1661921400000|2022-08-31 04:50:00|860.3|855.3|860|855|860.4|855.4|860|855|6
1661921700000|2022-08-31 04:55:00|859.9|854.9|860|855|860.1|855.1|859.6|854.6|13
1661922000000|2022-08-31 05:00:00|859.9|854.9|859.7|854.7|860.3|855.3|859.7|854.7|22
1661922300000|2022-08-31 05:05:00|859.8|854.8|860.2|855.2|860.2|855.2|859.7|854.7|49
1661922600000|2022-08-31 05:10:00|860.4|855.4|860.5|855.5|860.7|855.7|860.1|855.1|26
1661922900000|2022-08-31 05:15:00|860.7|855.7|860.9|855.9|861.6|856.6|860.6|855.6|27
1661923200000|2022-08-31 05:20:00|861|856|861.4|856.4|861.4|856.4|860.4|855.4|30
1661923500000|2022-08-31 05:25:00|861.5|856.5|861.4|856.4|862.1|857.1|861.3|856.3|90
1661923800000|2022-08-31 05:30:00|861.5|856.5|861.7|856.7|861.9|856.9|861.4|856.4|42
1661924100000|2022-08-31 05:35:00|861.6|856.6|861|856|861.7|856.7|860.8|855.8|48
1661924400000|2022-08-31 05:40:00|861.1|856.1|860.5|855.5|861.2|856.2|860.3|855.3|69
1661924700000|2022-08-31 05:45:00|860.6|855.6|860.2|855.2|860.6|855.6|859.8|854.8|36
1661925000000|2022-08-31 05:50:00|860.1|855.1|861.1|856.1|861.2|856.2|860.1|855.1|38
1661925300000|2022-08-31 05:55:00|861.2|856.2|860.9|855.9|861.4|856.4|860.5|855.5|43
1661925600000|2022-08-31 06:00:00|860.8|855.8|860|855|861.4|856.4|859.7|854.7|78
1661925900000|2022-08-31 06:05:00|859.9|854.9|860.9|855.9|860.9|855.9|859.9|854.9|51
1661926200000|2022-08-31 06:10:00|860.8|855.8|858.5|853.5|860.9|855.9|858.4|853.4|78
1661926500000|2022-08-31 06:15:00|858.4|853.4|857.3|852.3|858.7|853.7|857.2|852.2|82
1661926800000|2022-08-31 06:20:00|857.4|852.4|857.4|852.4|857.9|852.9|857|852|50
1661927100000|2022-08-31 06:25:00|857.3|852.3|856.1|851.1|857.3|852.3|855.8|850.8|45
1661927400000|2022-08-31 06:30:00|856.2|851.2|856.7|851.7|857.1|852.1|856|851|28
1661927700000|2022-08-31 06:35:00|856.8|851.8|857|852|857.1|852.1|856.6|851.6|60
1661928000000|2022-08-31 06:40:00|856.9|851.9|856.5|851.5|857|852|855.9|850.9|47
1661928300000|2022-08-31 06:45:00|856.4|851.4|857|852|857.1|852.1|856.2|851.2|56
1661928600000|2022-08-31 06:50:00|856.7|851.7|856.4|851.4|856.7|851.7|856.1|851.1|39
1661928900000|2022-08-31 06:55:00|856.7|851.7|856.7|851.7|857.1|852.1|856.2|851.2|126
1661929200000|2022-08-31 07:00:00|856.8|851.8|856.2|851.2|857|852|856|851|79
1661929500000|2022-08-31 07:05:00|856.1|851.1|854.9|849.9|856.5|851.5|854.5|849.5|68
1661929800000|2022-08-31 07:10:00|854.8|849.8|853.6|848.6|854.9|849.9|853.4|848.4|80
1661930100000|2022-08-31 07:15:00|853.5|848.5|854.9|849.9|855|850|853.5|848.5|31
1661930400000|2022-08-31 07:20:00|855|850|855.1|850.1|855.5|850.5|854.4|849.4|78
1661930700000|2022-08-31 07:25:00|855.2|850.2|854.2|849.2|855.3|850.3|854.1|849.1|79
1661931000000|2022-08-31 07:30:00|854.1|849.1|854.5|849.5|855.2|850.2|854.1|849.1|67
1661931300000|2022-08-31 07:35:00|854.4|849.4|854.9|849.9|855.5|850.5|854.4|849.4|66
1661931600000|2022-08-31 07:40:00|854.8|849.8|854.3|849.3|855.3|850.3|854|849|78
1661931900000|2022-08-31 07:45:00|854.5|849.5|853.7|848.7|854.5|849.5|853.5|848.5|56
1661932200000|2022-08-31 07:50:00|853.6|848.6|854|849|854.4|849.4|853.6|848.6|79
1661932500000|2022-08-31 07:55:00|853.9|848.9|853.7|848.7|854.2|849.2|853.5|848.5|63
1661932800000|2022-08-31 08:00:00|853.6|848.6|854.2|849.2|855.2|850.2|853.5|848.5|100
1661933100000|2022-08-31 08:05:00|854.3|849.3|853.9|848.9|854.5|849.5|853.6|848.6|77
1661933400000|2022-08-31 08:10:00|854.1|849.1|853.3|848.3|854.6|849.6|853.1|848.1|102
1661933700000|2022-08-31 08:15:00|853.4|848.4|853.2|848.2|853.8|848.8|853|848|82
1661934000000|2022-08-31 08:20:00|853.1|848.1|851.9|846.9|853.1|848.1|851.6|846.6|129
1661934300000|2022-08-31 08:25:00|851.8|846.8|850.1|845.1|852.1|847.1|849.4|844.4|127
1661934600000|2022-08-31 08:30:00|850.3|845.3|850.5|845.5|850.8|845.8|849.6|844.6|77
1661934900000|2022-08-31 08:35:00|850.4|845.4|850.3|845.3|850.4|845.4|849.3|844.3|165
1661935200000|2022-08-31 08:40:00|850.4|845.4|849.7|844.7|850.6|845.6|849.3|844.3|110
1661935500000|2022-08-31 08:45:00|849.8|844.8|850.3|845.3|851.1|846.1|849.4|844.4|162
1661935800000|2022-08-31 08:50:00|850.4|845.4|849.7|844.7|851.1|846.1|849.6|844.6|149
1661936100000|2022-08-31 08:55:00|849.9|844.9|849.4|844.4|850.5|845.5|849.2|844.2|113
1661936400000|2022-08-31 09:00:00|849.3|844.3|849.1|844.1|849.3|844.3|848.4|843.4|122
1661936700000|2022-08-31 09:05:00|849|844|848.6|843.6|849.2|844.2|848.3|843.3|113
1661937000000|2022-08-31 09:10:00|848.5|843.5|848.6|843.6|848.8|843.8|848.4|843.4|95
1661937300000|2022-08-31 09:15:00|848.7|843.7|849.7|844.7|849.9|844.9|848.3|843.3|102
1661937600000|2022-08-31 09:20:00|849.6|844.6|848.9|843.9|849.8|844.8|848.4|843.4|62
1661937900000|2022-08-31 09:25:00|848.8|843.8|848.6|843.6|849.3|844.3|848.2|843.2|115
1661938200000|2022-08-31 09:30:00|848.7|843.7|849.1|844.1|849.4|844.4|848.2|843.2|83
1661938500000|2022-08-31 09:35:00|848.9|843.9|848.5|843.5|849.3|844.3|848.5|843.5|100
1661938800000|2022-08-31 09:40:00|848.4|843.4|849.2|844.2|849.2|844.2|847.4|842.4|75
1661939100000|2022-08-31 09:45:00|849.1|844.1|847.5|842.5|849.1|844.1|847.4|842.4|69
1661939400000|2022-08-31 09:50:00|847.6|842.6|848.2|843.2|848.3|843.3|847.3|842.3|40
1661939700000|2022-08-31 09:55:00|848|843|846.7|841.7|848|843|846.6|841.6|56
1661940000000|2022-08-31 10:00:00|846.5|841.5|846.9|841.9|847.8|842.8|845.4|840.4|105
1661940300000|2022-08-31 10:05:00|846.6|841.6|848.2|843.2|848.3|843.3|846.6|841.6|91
1661940600000|2022-08-31 10:10:00|848.4|843.4|848.1|843.1|848.9|843.9|847.9|842.9|130
1661940900000|2022-08-31 10:15:00|847.9|842.9|847.2|842.2|847.9|842.9|846.6|841.6|62
1661941200000|2022-08-31 10:20:00|847.1|842.1|847.2|842.2|847.3|842.3|846.7|841.7|63
1661941500000|2022-08-31 10:25:00|847|842|847.2|842.2|847.8|842.8|846.8|841.8|93
1661941800000|2022-08-31 10:30:00|847.1|842.1|847.2|842.2|847.4|842.4|846.7|841.7|105
1661942100000|2022-08-31 10:35:00|847.1|842.1|847.6|842.6|847.8|842.8|847|842|49
1661942400000|2022-08-31 10:40:00|847.5|842.5|845.5|840.5|847.6|842.6|845.4|840.4|117
1661942700000|2022-08-31 10:45:00|845.4|840.4|845.9|840.9|846.3|841.3|845.4|840.4|103
1661943000000|2022-08-31 10:50:00|846|841|847.4|842.4|847.6|842.6|845.6|840.6|114
1661943300000|2022-08-31 10:55:00|847.3|842.3|847.9|842.9|848.1|843.1|846.3|841.3|141
1661943600000|2022-08-31 11:00:00|847.8|842.8|849.7|844.7|850.2|845.2|847.3|842.3|123
1661943900000|2022-08-31 11:05:00|849.8|844.8|849.9|844.9|850|845|848.4|843.4|91
1661944200000|2022-08-31 11:10:00|850|845|849.2|844.2|850|845|848.9|843.9|49
1661944500000|2022-08-31 11:15:00|849.1|844.1|850.9|845.9|851|846|848.8|843.8|70
1661944800000|2022-08-31 11:20:00|850.7|845.7|852|847|852.3|847.3|850.4|845.4|75
1661945100000|2022-08-31 11:25:00|851.9|846.9|852.5|847.5|852.6|847.6|850.9|845.9|69
1661945400000|2022-08-31 11:30:00|852.6|847.6|853.2|848.2|853.2|848.2|852.1|847.1|60
1661945700000|2022-08-31 11:35:00|853.1|848.1|852|847|853.3|848.3|852|847|67
1661946000000|2022-08-31 11:40:00|852.1|847.1|852.5|847.5|852.6|847.6|852|847|35
1661946300000|2022-08-31 11:45:00|852.7|847.7|851.9|846.9|852.7|847.7|851.9|846.9|36
1661946600000|2022-08-31 11:50:00|852|847|852.7|847.7|852.7|847.7|851.7|846.7|104
1661946900000|2022-08-31 11:55:00|852.6|847.6|852.7|847.7|852.7|847.7|851.6|846.6|55
1661947200000|2022-08-31 12:00:00|852.8|847.8|851.3|846.3|853.3|848.3|851|846|135
1661947500000|2022-08-31 12:05:00|851.7|846.7|852.4|847.4|852.9|847.9|851|846|95
1661947800000|2022-08-31 12:10:00|852.3|847.3|852|847|852.7|847.7|851|846|65
1661948100000|2022-08-31 12:15:00|851.9|846.9|851.7|846.7|856.6|849.2|851.5|843.4|239
1661948400000|2022-08-31 12:20:00|851.3|846.3|849.1|844.1|851.4|846.4|848.7|843.7|221
1661948700000|2022-08-31 12:25:00|849.2|844.2|848.7|843.7|849.7|844.7|848.4|843.4|130
1661949000000|2022-08-31 12:30:00|848.5|843.5|848.5|843.5|848.7|843.7|846.3|841.3|148
1661949300000|2022-08-31 12:35:00|848.7|843.7|847.5|842.5|849.2|844.2|847.4|842.4|162
1661949600000|2022-08-31 12:40:00|847.4|842.4|848|843|848.4|843.4|847.2|842.2|141
1661949900000|2022-08-31 12:45:00|847.9|842.9|847.9|842.9|848.9|843.9|847.5|842.5|129
1661950200000|2022-08-31 12:50:00|848|843|847.3|842.3|848.7|843.7|846.8|841.8|115
1661950500000|2022-08-31 12:55:00|847.4|842.4|847.6|842.6|848.3|843.3|846.8|841.8|128
1661950800000|2022-08-31 13:00:00|847.7|842.7|849.9|844.9|850.3|845.3|847.6|842.6|313
1661951100000|2022-08-31 13:05:00|849.8|844.8|851.5|846.5|852.5|847.5|849.5|844.5|228
1661951400000|2022-08-31 13:10:00|851.6|846.6|852|847|853|848|851.3|846.3|165
1661951700000|2022-08-31 13:15:00|851.9|846.9|851.2|846.2|852.4|847.4|850.4|845.4|155
1661952000000|2022-08-31 13:20:00|851.3|846.3|851.1|846.1|852|847|850.9|845.9|145
1661952300000|2022-08-31 13:25:00|851|846|850.8|845.8|851.8|846.8|850.8|845.8|169
1661952600000|2022-08-31 13:30:00|850.9|845.9|850.1|845.1|851.6|846.6|850.1|845.1|294
1661952900000|2022-08-31 13:35:00|850|845|850.4|845.4|850.6|845.6|849.2|844.2|244
1661953200000|2022-08-31 13:40:00|850.5|845.5|852.9|847.9|853.9|848.9|850.4|845.4|198
1661953500000|2022-08-31 13:45:00|852.7|847.7|854.4|849.4|855.9|850.9|852.5|847.5|340
1661953800000|2022-08-31 13:50:00|854.3|849.3|853.1|848.1|855.5|850.5|853|848|331
1661954100000|2022-08-31 13:55:00|853|848|852.6|847.6|853.9|848.9|851.9|846.9|228
1661954400000|2022-08-31 14:00:00|852.5|847.5|850.4|845.4|853|848|850.4|845.4|283
1661954700000|2022-08-31 14:05:00|850.3|845.3|850.7|845.7|851.8|846.8|850.1|845.1|221
1661955000000|2022-08-31 14:10:00|850.8|845.8|854|849|854.4|849.4|850.8|845.8|225
1661955300000|2022-08-31 14:15:00|853.9|848.9|852.9|847.9|854.1|849.1|851.7|846.7|253
1661955600000|2022-08-31 14:20:00|853|848|852.3|847.3|853.5|848.5|851.9|846.9|250
1661955900000|2022-08-31 14:25:00|852.4|847.4|853.6|848.6|854.9|849.9|852|847|219
1661956200000|2022-08-31 14:30:00|853.5|848.5|853.6|848.6|855.2|850.2|852.9|847.9|258
1661956500000|2022-08-31 14:35:00|853.7|848.7|852|847|854.2|849.2|851.5|846.5|175
1661956800000|2022-08-31 14:40:00|851.8|846.8|853.8|848.8|853.9|848.9|851.7|846.7|198
1661957100000|2022-08-31 14:45:00|854|849|855.4|850.4|855.9|850.9|854|849|150
1661957400000|2022-08-31 14:50:00|855.3|850.3|854.7|849.7|856.4|851.4|853.6|848.6|286
1661957700000|2022-08-31 14:55:00|854.8|849.8|853.6|848.6|855.7|850.7|853.5|848.5|199
1661958000000|2022-08-31 15:00:00|853.5|848.5|853.2|848.2|854.3|849.3|852.9|847.9|236
1661958300000|2022-08-31 15:05:00|853.1|848.1|853.2|848.2|854|849|852.5|847.5|151
1661958600000|2022-08-31 15:10:00|853.3|848.3|852|847|854|849|851.8|846.8|199
1661958900000|2022-08-31 15:15:00|852.1|847.1|854.7|849.7|854.7|849.7|851|846|235
1661959200000|2022-08-31 15:20:00|854.8|849.8|854.8|849.8|855.3|850.3|854.1|849.1|185
1661959500000|2022-08-31 15:25:00|854.9|849.9|853.1|848.1|855.7|850.7|853|848|137
1661959800000|2022-08-31 15:30:00|853.2|848.2|852.8|847.8|853.7|848.7|852.7|847.7|167
1661960100000|2022-08-31 15:35:00|852.9|847.9|853.6|848.6|854.7|849.7|852.6|847.6|157
1661960400000|2022-08-31 15:40:00|853.5|848.5|854.6|849.6|854.6|849.6|853|848|152
1661960700000|2022-08-31 15:45:00|854.5|849.5|853.3|848.3|855.2|850.2|853.2|848.2|212
1661961000000|2022-08-31 15:50:00|853.4|848.4|852.8|847.8|853.7|848.7|852.8|847.8|131
1661961300000|2022-08-31 15:55:00|852.9|847.9|852.8|847.8|853.9|848.9|852.7|847.7|103
1661961600000|2022-08-31 16:00:00|852.9|847.9|852.8|847.8|853.2|848.2|852.4|847.4|131
1661961900000|2022-08-31 16:05:00|852.9|847.9|851.7|846.7|853|848|851.5|846.5|105
1661962200000|2022-08-31 16:10:00|851.6|846.6|851.2|846.2|851.9|846.9|851.2|846.2|72
1661962500000|2022-08-31 16:15:00|851.3|846.3|852.2|847.2|853.3|848.3|851.2|846.2|108
1661962800000|2022-08-31 16:20:00|852.1|847.1|850.7|845.7|852.1|847.1|850.6|845.6|93
1661963100000|2022-08-31 16:25:00|850.8|845.8|850.2|845.2|851|846|850.2|845.2|114
1661963400000|2022-08-31 16:30:00|850.3|845.3|850.6|845.6|850.9|845.9|850|845|89
1661963700000|2022-08-31 16:35:00|850.8|845.8|850.7|845.7|851.3|846.3|850.2|845.2|94
1661964000000|2022-08-31 16:40:00|850.8|845.8|850.9|845.9|851.4|846.4|850.2|845.2|93
1661964300000|2022-08-31 16:45:00|851|846|850.6|845.6|851.2|846.2|850.2|845.2|91
1661964600000|2022-08-31 16:50:00|850.7|845.7|850.3|845.3|850.7|845.7|849.3|844.3|131
1661964900000|2022-08-31 16:55:00|850|845|849.2|844.2|850.1|845.1|849|844|83
1661965200000|2022-08-31 17:00:00|849.1|844.1|848.7|843.7|850.1|845.1|847.5|842.5|246
1661965500000|2022-08-31 17:05:00|848.6|843.6|848.8|843.8|849.6|844.6|848|843|118
1661965800000|2022-08-31 17:10:00|848.7|843.7|848.1|843.1|848.8|843.8|847.7|842.7|74
1661966100000|2022-08-31 17:15:00|848.3|843.3|847.5|842.5|848.4|843.4|847.4|842.4|56
1661966400000|2022-08-31 17:20:00|847.4|842.4|847.7|842.7|847.8|842.8|847|842|56
1661966700000|2022-08-31 17:25:00|847.6|842.6|848.1|843.1|848.2|843.2|847.4|842.4|75
1661967000000|2022-08-31 17:30:00|848.2|843.2|848.3|843.3|848.8|843.8|847.7|842.7|90
1661967300000|2022-08-31 17:35:00|848.2|843.2|847.5|842.5|848.3|843.3|847.3|842.3|57
1661967600000|2022-08-31 17:40:00|847.4|842.4|847.9|842.9|848.3|843.3|847.3|842.3|48
1661967900000|2022-08-31 17:45:00|847.7|842.7|847.7|842.7|848.3|843.3|847.7|842.7|59
1661968200000|2022-08-31 17:50:00|847.6|842.6|847.7|842.7|848|843|847.4|842.4|44
1661968500000|2022-08-31 17:55:00|847.8|842.8|848.2|843.2|848.3|843.3|847.6|842.6|93
1661968800000|2022-08-31 18:00:00|848.1|843.1|848|843|849|844|848|843|64
1661969100000|2022-08-31 18:05:00|847.9|842.9|849.7|844.7|849.7|844.7|847.6|842.6|83
1661969400000|2022-08-31 18:10:00|849.6|844.6|849.9|844.9|850|845|849.1|844.1|70
1661969700000|2022-08-31 18:15:00|850|845|849.9|844.9|850.6|845.6|849.9|844.9|88
1661970000000|2022-08-31 18:20:00|850|845|849.6|844.6|850.2|845.2|849.2|844.2|69
1661970300000|2022-08-31 18:25:00|849.5|844.5|849.5|844.5|850.1|845.1|849.3|844.3|104
1661970600000|2022-08-31 18:30:00|849.4|844.4|848.4|843.4|849.5|844.5|848.2|843.2|47
1661970900000|2022-08-31 18:35:00|848.3|843.3|848.1|843.1|848.8|843.8|848.1|843.1|86
1661971200000|2022-08-31 18:40:00|848|843|848.3|843.3|848.5|843.5|847.7|842.7|81
1661971500000|2022-08-31 18:45:00|848.2|843.2|848.5|843.5|848.7|843.7|848|843|88
1661971800000|2022-08-31 18:50:00|848.3|843.3|848.4|843.4|848.7|843.7|848|843|64
1661972100000|2022-08-31 18:55:00|848.5|843.5|848.5|843.5|849.1|844.1|848.2|843.2|71
1661972400000|2022-08-31 19:00:00|848.4|843.4|849.9|844.9|849.9|844.9|848.3|843.3|61
1661972700000|2022-08-31 19:05:00|849.8|844.8|849|844|850.1|845.1|848.5|843.5|98
1661973000000|2022-08-31 19:10:00|848.8|843.8|848.1|843.1|849.1|844.1|847.8|842.8|106
1661973300000|2022-08-31 19:15:00|848.2|843.2|848.8|843.8|849|844|848.1|843.1|96
1661973600000|2022-08-31 19:20:00|848.7|843.7|848.3|843.3|848.9|843.9|848.2|843.2|51
1661973900000|2022-08-31 19:25:00|848.4|843.4|848.5|843.5|848.8|843.8|848.1|843.1|68
1661974200000|2022-08-31 19:30:00|848.4|843.4|847.8|842.8|848.8|843.8|847.8|842.8|69
1661974500000|2022-08-31 19:35:00|847.7|842.7|848.8|843.8|848.9|843.9|847.7|842.7|78
1661974800000|2022-08-31 19:40:00|848.7|843.7|849.7|844.7|849.8|844.8|848.5|843.5|78
1661975100000|2022-08-31 19:45:00|849.6|844.6|848.7|843.7|849.7|844.7|848.4|843.4|146
1661975400000|2022-08-31 19:50:00|848.8|843.8|848.5|843.5|849.1|844.1|848.2|843.2|140
1661975700000|2022-08-31 19:55:00|848.4|843.4|847.6|842.6|848.6|843.6|847.6|842.6|121
1661976000000|2022-08-31 20:00:00|847.7|842.7|847.4|842.4|848.1|843.1|847.2|842.2|102
1661976300000|2022-08-31 20:05:00|847.6|842.6|847.9|842.9|848|843|847.5|842.5|50
1661976600000|2022-08-31 20:10:00|847.8|842.8|848.1|843.1|848.4|843.4|847.8|842.8|33
1661976900000|2022-08-31 20:15:00|848.2|843.2|848.1|843.1|848.2|843.2|848|843|38
1661977200000|2022-08-31 20:20:00|848|843|848|843|848.1|843.1|847.6|842.6|27
1661977500000|2022-08-31 20:25:00|847.9|842.9|848|843|848|843|847.8|842.8|8
1661977800000|2022-08-31 20:30:00|847.9|842.9|848|843|848.1|843.1|847.9|842.9|17
1661978100000|2022-08-31 20:35:00|848.1|843.1|849|844|849|844|848.1|843.1|32
1661978400000|2022-08-31 20:40:00|848.8|843.8|849.2|844.2|849.3|844.3|848.8|843.8|16
1661978700000|2022-08-31 20:45:00|849.1|844.1|848.9|843.9|849.2|844.2|848.5|843.5|27
1661979000000|2022-08-31 20:50:00|848.8|843.8|849|844|849.1|844.1|848.4|843.4|24
1661979300000|2022-08-31 20:55:00|848.9|843.9|852.5|841.5|852.5|844.1|848.7|840.7|40
1661983200000|2022-08-31 22:00:00|851.1|841.6|849.1|844.1|851.1|844.3|848.4|840.8|94
1661983500000|2022-08-31 22:05:00|849.2|844.2|849.4|844.4|849.6|844.6|848.6|843.6|30
1661983800000|2022-08-31 22:10:00|849.9|844.9|848.6|843.6|849.9|844.9|848.2|843.2|16
1661984100000|2022-08-31 22:15:00|848.5|843.5|848.5|843.5|848.6|843.6|848.2|843.2|14
1661984400000|2022-08-31 22:20:00|846|841|850|839|850.8|843.1|845.8|838.9|57
1661984700000|2022-08-31 22:25:00|849.9|838.9|849.7|838.7|850|839|849.2|838.2|41
1661985000000|2022-08-31 22:30:00|849.8|838.8|850|839|850.1|839.1|849.4|838.4|22
1661985300000|2022-08-31 22:35:00|849.9|838.9|849.7|838.7|850.2|839.2|849.4|838.4|23
1661985600000|2022-08-31 22:40:00|849.8|838.8|849.6|838.6|850|839|849.6|838.6|39
1661985900000|2022-08-31 22:45:00|849.7|838.7|849.6|838.6|850.3|839.3|849.6|838.6|29
1661986200000|2022-08-31 22:50:00|849.7|838.7|850|839|850|839|849.1|838.1|9
1661986500000|2022-08-31 22:55:00|850.2|839.2|850.3|839.3|850.3|839.3|849.6|838.6|51
1661986800000|2022-08-31 23:00:00|849.6|838.6|849.7|838.7|850.4|839.4|849.4|838.4|72
1661987100000|2022-08-31 23:05:00|849.6|838.6|849.4|838.4|849.7|838.7|848.9|837.9|50
1661987400000|2022-08-31 23:10:00|849.6|838.6|849.3|838.3|849.9|838.9|849|838|56
1661987700000|2022-08-31 23:15:00|848.5|837.5|849.4|838.4|849.8|838.8|848.5|837.5|20
1661988000000|2022-08-31 23:20:00|849.3|838.3|849|838|849.4|838.4|847.8|836.8|34
1661988300000|2022-08-31 23:25:00|848.8|837.8|848.5|837.5|849.1|838.1|848.1|837.1|43
1661988600000|2022-08-31 23:30:00|848.2|837.2|849|838|849|838|847.8|836.8|83
1661988900000|2022-08-31 23:35:00|849.1|838.1|848.3|837.3|849.2|838.2|848.2|837.2|46
1661989200000|2022-08-31 23:40:00|848.2|837.2|847.8|836.8|848.2|837.2|847.7|836.7|14
1661989500000|2022-08-31 23:45:00|847.7|836.7|847.4|836.4|848.3|837.3|847.4|836.4|39
1661989800000|2022-08-31 23:50:00|847.3|836.3|846.6|835.6|847.5|836.5|846.5|835.5|45
1661990100000|2022-08-31 23:55:00|846.5|835.5|847.3|836.3|847.4|836.4|846.4|835.4|64
1661990400000|2022-09-01 00:00:00|847.2|836.2|846.7|835.7|847.4|836.4|846.4|835.4|60
1661994000000|2022-09-01 01:00:00|845.6|834.6|843.4|838.4|845.6|838.5|842|834.3|77
1661994300000|2022-09-01 01:05:00|843.3|838.3|843.9|838.9|844.1|839.1|843|838|103
1661994600000|2022-09-01 01:10:00|843.8|838.8|843.6|838.6|844.1|839.1|843.3|838.3|130
1661994900000|2022-09-01 01:15:00|843.5|838.5|844.2|839.2|845|840|843.5|838.5|56
1661995200000|2022-09-01 01:20:00|844.4|839.4|843.8|838.8|844.5|839.5|843.8|838.8|57
1661995500000|2022-09-01 01:25:00|843.9|838.9|843|838|844|839|842.7|837.7|52
1661995800000|2022-09-01 01:30:00|843.1|838.1|841.8|836.8|843.1|838.1|841.8|836.8|130
1661996100000|2022-09-01 01:35:00|841.9|836.9|843|838|843.2|838.2|841.3|836.3|47
1661996400000|2022-09-01 01:40:00|842.9|837.9|844.2|839.2|844.2|839.2|842.8|837.8|31
1661996700000|2022-09-01 01:45:00|844.1|839.1|844.5|839.5|844.8|839.8|844.1|839.1|78
1661997000000|2022-09-01 01:50:00|844.6|839.6|844.5|839.5|844.6|839.6|844.3|839.3|52
1661997300000|2022-09-01 01:55:00|844.6|839.6|844.4|839.4|844.6|839.6|844.2|839.2|67
1661997600000|2022-09-01 02:00:00|844.2|839.2|843.5|838.5|844.2|839.2|843.1|838.1|60
1661997900000|2022-09-01 02:05:00|843.4|838.4|843.5|838.5|843.9|838.9|843.4|838.4|64
1661998200000|2022-09-01 02:10:00|843.4|838.4|844.3|839.3|844.7|839.7|843.2|838.2|66
1661998500000|2022-09-01 02:15:00|844.4|839.4|844.7|839.7|844.8|839.8|844.3|839.3|12
1661998800000|2022-09-01 02:20:00|844.8|839.8|845.2|840.2|845.4|840.4|844.8|839.8|62
1661999100000|2022-09-01 02:25:00|845.3|840.3|845.5|840.5|845.8|840.8|845.1|840.1|57
1661999400000|2022-09-01 02:30:00|845.6|840.6|846.5|841.5|846.5|841.5|845.4|840.4|41
1661999700000|2022-09-01 02:35:00|846.6|841.6|846|841|846.7|841.7|846|841|15
1662000000000|2022-09-01 02:40:00|845.9|840.9|846.9|841.9|847|842|845.5|840.5|25
1662000300000|2022-09-01 02:45:00|847|842|847.1|842.1|847.6|842.6|846.9|841.9|40
1662000600000|2022-09-01 02:50:00|847|842|847.2|842.2|847.8|842.8|847|842|87
1662000900000|2022-09-01 02:55:00|847|842|847.3|842.3|847.3|842.3|846.8|841.8|61
1662001200000|2022-09-01 03:00:00|847.5|842.5|848|843|848|843|847.3|842.3|69
1662001500000|2022-09-01 03:05:00|848.1|843.1|848.2|843.2|848.9|843.9|848|843|42
1662001800000|2022-09-01 03:10:00|848|843|848|843|848.4|843.4|847.8|842.8|31
1662002100000|2022-09-01 03:15:00|848.1|843.1|848.9|843.9|849.1|844.1|848.1|843.1|56
1662002400000|2022-09-01 03:20:00|849|844|848.5|843.5|849.2|844.2|848.4|843.4|29
1662002700000|2022-09-01 03:25:00|848.4|843.4|849.8|844.8|849.9|844.9|848.4|843.4|49
1662003000000|2022-09-01 03:30:00|849.7|844.7|849.5|844.5|849.7|844.7|849|844|26
1662003300000|2022-09-01 03:35:00|849.4|844.4|849.3|844.3|849.5|844.5|848.9|843.9|18
1662003600000|2022-09-01 03:40:00|849.2|844.2|847.8|842.8|849.3|844.3|847.4|842.4|53
1662003900000|2022-09-01 03:45:00|847.7|842.7|847.9|842.9|847.9|842.9|847.4|842.4|80
1662004200000|2022-09-01 03:50:00|848|843|849.4|844.4|849.5|844.5|847.8|842.8|68
1662004500000|2022-09-01 03:55:00|849.3|844.3|849|844|849.3|844.3|848.7|843.7|17
1662004800000|2022-09-01 04:00:00|849.1|844.1|849.4|844.4|849.6|844.6|849.1|844.1|20
1662005100000|2022-09-01 04:05:00|849.3|844.3|851.1|846.1|851.1|846.1|849.2|844.2|32
1662005400000|2022-09-01 04:10:00|851|846|849.7|844.7|851.1|846.1|849.6|844.6|59
1662005700000|2022-09-01 04:15:00|849.6|844.6|849.2|844.2|849.8|844.8|848.9|843.9|43
1662006000000|2022-09-01 04:20:00|849.1|844.1|849.1|844.1|849.2|844.2|849.1|844.1|11
1662006300000|2022-09-01 04:25:00|849|844|849.5|844.5|849.6|844.6|848.7|843.7|30
1662006600000|2022-09-01 04:30:00|849.6|844.6|849.3|844.3|849.6|844.6|848.8|843.8|19
1662006900000|2022-09-01 04:35:00|849.1|844.1|849.1|844.1|849.1|844.1|848.7|843.7|16
1662007200000|2022-09-01 04:40:00|849.5|844.5|849.2|844.2|849.6|844.6|849.1|844.1|60
1662007500000|2022-09-01 04:45:00|848.8|843.8|849.8|844.8|849.9|844.9|848.8|843.8|42
1662007800000|2022-09-01 04:50:00|849.7|844.7|849.9|844.9|849.9|844.9|849.5|844.5|38
1662008100000|2022-09-01 04:55:00|849.8|844.8|849.5|844.5|849.8|844.8|849.2|844.2|38
1662008400000|2022-09-01 05:00:00|849.4|844.4|848.8|843.8|849.7|844.7|848.8|843.8|55
1662008700000|2022-09-01 05:05:00|848.9|843.9|849.2|844.2|850.2|845.2|848.4|843.4|51
1662009000000|2022-09-01 05:10:00|849.3|844.3|849.6|844.6|849.8|844.8|848.9|843.9|56
1662009300000|2022-09-01 05:15:00|849.7|844.7|849.5|844.5|850.1|845.1|849.2|844.2|47
1662009600000|2022-09-01 05:20:00|849.4|844.4|850.4|845.4|850.5|845.5|849.3|844.3|55
1662009900000|2022-09-01 05:25:00|850.1|845.1|850.9|845.9|851.2|846.2|850.1|845.1|70
1662010200000|2022-09-01 05:30:00|851|846|850.3|845.3|851|846|850.1|845.1|92
1662010500000|2022-09-01 05:35:00|850.4|845.4|851.1|846.1|851.4|846.4|850.1|845.1|80
1662010800000|2022-09-01 05:40:00|851|846|852.1|847.1|852.1|847.1|850.6|845.6|63
1662011100000|2022-09-01 05:45:00|852|847|851.8|846.8|852.5|847.5|851.8|846.8|77
1662011400000|2022-09-01 05:50:00|851.9|846.9|852.2|847.2|852.6|847.6|851.6|846.6|98
1662011700000|2022-09-01 05:55:00|852|847|851.8|846.8|852.4|847.4|851.6|846.6|65
1662012000000|2022-09-01 06:00:00|851.7|846.7|849|844|852|847|848.6|843.6|111
1662012300000|2022-09-01 06:05:00|849.1|844.1|849.4|844.4|849.5|844.5|848.7|843.7|69
1662012600000|2022-09-01 06:10:00|849.3|844.3|848.8|843.8|849.4|844.4|848.5|843.5|84
1662012900000|2022-09-01 06:15:00|848.7|843.7|849.1|844.1|849.4|844.4|848.3|843.3|70
1662013200000|2022-09-01 06:20:00|849|844|848.1|843.1|849.7|844.7|848.1|843.1|80
1662013500000|2022-09-01 06:25:00|848.2|843.2|848.1|843.1|848.3|843.3|847.4|842.4|81
1662013800000|2022-09-01 06:30:00|848.2|843.2|849.2|844.2|849.5|844.5|847.9|842.9|92
1662014100000|2022-09-01 06:35:00|849|844|851.2|846.2|851.2|846.2|848.9|843.9|110
1662014400000|2022-09-01 06:40:00|851.4|846.4|852.6|847.6|852.9|847.9|851.2|846.2|108
1662014700000|2022-09-01 06:45:00|852.5|847.5|852.1|847.1|853|848|852.1|847.1|115
1662015000000|2022-09-01 06:50:00|852.2|847.2|851.9|846.9|852.5|847.5|851.1|846.1|141
1662015300000|2022-09-01 06:55:00|851.8|846.8|850.5|845.5|852.4|847.4|850.5|845.5|153
1662015600000|2022-09-01 07:00:00|850.6|845.6|848.9|843.9|850.9|845.9|848.3|843.3|182
1662015900000|2022-09-01 07:05:00|848.8|843.8|848.6|843.6|849.1|844.1|848|843|116
1662016200000|2022-09-01 07:10:00|848.4|843.4|848.6|843.6|848.6|843.6|847.7|842.7|94
1662016500000|2022-09-01 07:15:00|848.3|843.3|848.8|843.8|849.1|844.1|847.6|842.6|122
1662016800000|2022-09-01 07:20:00|848.7|843.7|848.2|843.2|849.3|844.3|847.7|842.7|111
1662017100000|2022-09-01 07:25:00|848.1|843.1|847.4|842.4|848.4|843.4|847.3|842.3|133
1662017400000|2022-09-01 07:30:00|847.3|842.3|847.8|842.8|848.2|843.2|847.3|842.3|44
1662017700000|2022-09-01 07:35:00|847.7|842.7|847.7|842.7|848.2|843.2|847.7|842.7|33
1662018000000|2022-09-01 07:40:00|847.8|842.8|847.7|842.7|847.8|842.8|847.3|842.3|18
1662018300000|2022-09-01 07:45:00|847.6|842.6|848.1|843.1|848.2|843.2|847.6|842.6|16
1662018600000|2022-09-01 07:50:00|848|843|848.4|843.4|848.5|843.5|847.9|842.9|30
1662018900000|2022-09-01 07:55:00|848.5|843.5|849.2|844.2|849.2|844.2|848.5|843.5|22
1662019200000|2022-09-01 08:00:00|849.3|844.3|849.5|844.5|849.9|844.9|848.2|843.2|45
1662019500000|2022-09-01 08:05:00|849.9|844.9|850.8|845.8|850.9|845.9|849.8|844.8|60
1662019800000|2022-09-01 08:10:00|850.7|845.7|849.3|844.3|850.7|845.7|849.2|844.2|41
1662020100000|2022-09-01 08:15:00|849.4|844.4|847.9|842.9|849.5|844.5|847.8|842.8|32
1662020400000|2022-09-01 08:20:00|847.8|842.8|848.1|843.1|851.8|844.6|846.4|840.2|77
1662020700000|2022-09-01 08:25:00|847.9|842.9|847.8|842.8|847.9|842.9|847.2|842.2|29
1662021000000|2022-09-01 08:30:00|848|843|846|841|848.5|843.5|846|841|67
1662021300000|2022-09-01 08:35:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|40
1662021600000|2022-09-01 08:40:00|844.9|839.9|845.1|840.1|845.2|840.2|844.4|839.4|64
1662021900000|2022-09-01 08:45:00|845|840|844.3|839.3|845.1|840.1|843.9|838.9|71
1662022200000|2022-09-01 08:50:00|844.2|839.2|844.4|839.4|844.5|839.5|844.1|839.1|45
1662022500000|2022-09-01 08:55:00|844.5|839.5|846.1|841.1|846.1|841.1|844.4|839.4|46
1662022800000|2022-09-01 09:00:00|846.3|841.3|848.1|843.1|848.3|843.3|846.3|841.3|61
1662023100000|2022-09-01 09:05:00|847.8|842.8|846.6|841.6|848|843|846.6|841.6|30
1662023400000|2022-09-01 09:10:00|846.7|841.7|847.7|842.7|847.8|842.8|846.2|841.2|75
1662023700000|2022-09-01 09:15:00|847.8|842.8|847.6|842.6|849|844|847.6|842.6|49
1662024000000|2022-09-01 09:20:00|847.7|842.7|848.9|843.9|848.9|843.9|847.5|842.5|45
1662024300000|2022-09-01 09:25:00|848.8|843.8|848.3|843.3|849|844|848.3|843.3|37
1662024600000|2022-09-01 09:30:00|848.4|843.4|847|842|848.5|843.5|846.9|841.9|34
1662024900000|2022-09-01 09:35:00|846.8|841.8|848.4|843.4|848.4|843.4|846.4|841.4|46
1662025200000|2022-09-01 09:40:00|848.5|843.5|849.3|844.3|850.1|845.1|848.2|843.2|57
1662025500000|2022-09-01 09:45:00|849.4|844.4|848.8|843.8|849.7|844.7|848.8|843.8|21
1662025800000|2022-09-01 09:50:00|848.9|843.9|849.8|844.8|850.1|845.1|848.9|843.9|38
1662026100000|2022-09-01 09:55:00|849.9|844.9|848.5|843.5|849.9|844.9|848.5|843.5|20
1662026400000|2022-09-01 10:00:00|848.2|843.2|846.9|841.9|848.3|843.3|846.9|841.9|36
1662026700000|2022-09-01 10:05:00|846.7|841.7|846.7|841.7|847.2|842.2|846.6|841.6|26
1662027000000|2022-09-01 10:10:00|846.6|841.6|844.9|839.9|846.6|841.6|844.8|839.8|38
1662027300000|2022-09-01 10:15:00|845|840|845.7|840.7|845.7|840.7|844.6|839.6|23
1662027600000|2022-09-01 10:20:00|845.6|840.6|845.2|840.2|845.6|840.6|844.8|839.8|53
1662027900000|2022-09-01 10:25:00|845.1|840.1|846|841|846|841|844.5|839.5|19
1662028200000|2022-09-01 10:30:00|845.8|840.8|844.1|839.1|845.8|840.8|844|839|28
1662028500000|2022-09-01 10:35:00|844.3|839.3|843.5|838.5|844.3|839.3|843.3|838.3|19
1662028800000|2022-09-01 10:40:00|843.6|838.6|842.9|837.9|843.6|838.6|842.3|837.3|19
1662029100000|2022-09-01 10:45:00|843|838|844.3|839.3|844.7|839.7|842.8|837.8|24
1662029400000|2022-09-01 10:50:00|844.4|839.4|843.8|838.8|844.4|839.4|843|838|22
1662029700000|2022-09-01 10:55:00|843.6|838.6|844.5|839.5|844.9|839.9|843.2|838.2|20
1662030000000|2022-09-01 11:00:00|844.3|839.3|844|839|845|840|844|839|22
1662030300000|2022-09-01 11:05:00|843.8|838.8|843.6|838.6|843.9|838.9|842.8|837.8|21
1662030600000|2022-09-01 11:10:00|843.5|838.5|844|839|844|839|843|838|32
1662030900000|2022-09-01 11:15:00|843.9|838.9|844.8|839.8|844.8|839.8|843.8|838.8|27
1662031200000|2022-09-01 11:20:00|844.6|839.6|843.7|838.7|844.7|839.7|843.6|838.6|32
1662031500000|2022-09-01 11:25:00|843.6|838.6|843.8|838.8|844.2|839.2|842.9|837.9|57
1662031800000|2022-09-01 11:30:00|843.7|838.7|843.5|838.5|844.1|839.1|843.4|838.4|58
1662032100000|2022-09-01 11:35:00|843.4|838.4|846.7|841.7|846.7|841.7|843.4|838.4|36
1662032400000|2022-09-01 11:40:00|847|842|848.6|843.6|848.6|843.6|846.8|841.8|82
1662032700000|2022-09-01 11:45:00|848.7|843.7|847.1|842.1|849.4|844.4|847.1|842.1|46
1662033000000|2022-09-01 11:50:00|847.2|842.2|845.4|840.4|847.4|842.4|845.4|840.4|71
1662033300000|2022-09-01 11:55:00|845.3|840.3|845.4|840.4|845.7|840.7|844.7|839.7|77
1662033600000|2022-09-01 12:00:00|845.1|840.1|842.7|837.7|845.2|840.2|842.4|837.4|165
1662033900000|2022-09-01 12:05:00|842.8|837.8|842.3|837.3|843.3|838.3|841.8|836.8|102
1662034200000|2022-09-01 12:10:00|842.1|837.1|842.3|837.3|842.6|837.6|841.3|836.3|131
1662034500000|2022-09-01 12:15:00|842.2|837.2|843.1|838.1|843.2|838.2|841.7|836.7|120
1662034800000|2022-09-01 12:20:00|842.5|837.5|840.4|835.4|842.6|837.6|840|835|206
1662035100000|2022-09-01 12:25:00|840.2|835.2|840.9|835.9|841.6|836.6|839.9|834.9|131
1662035400000|2022-09-01 12:30:00|841|836|839.1|834.1|841.3|836.3|838.3|833.3|278
1662035700000|2022-09-01 12:35:00|839|834|838.5|833.5|840.9|835.9|838.2|833.2|226
1662036000000|2022-09-01 12:40:00|838.4|833.4|839.1|834.1|839.8|834.8|838|833|239
1662036300000|2022-09-01 12:45:00|839.2|834.2|839.9|834.9|841.8|836.8|838.7|833.7|211
1662036600000|2022-09-01 12:50:00|839.7|834.7|838.7|833.7|840.6|835.6|838.1|833.1|158
1662036900000|2022-09-01 12:55:00|838.8|833.8|839.8|834.8|840.6|835.6|838.2|833.2|188
1662037200000|2022-09-01 13:00:00|840|835|839.9|834.9|841.3|836.3|839.6|834.6|276
1662037500000|2022-09-01 13:05:00|839.8|834.8|839.5|834.5|841.4|836.4|839.3|834.3|196
1662037800000|2022-09-01 13:10:00|839.6|834.6|837.2|832.2|839.6|834.6|837.2|832.2|175
1662038100000|2022-09-01 13:15:00|837.1|832.1|836.8|831.8|838.3|833.3|836.4|831.4|159
1662038400000|2022-09-01 13:20:00|836.7|831.7|837.7|832.7|838.4|833.4|836.7|831.7|196
1662038700000|2022-09-01 13:25:00|837.6|832.6|838.3|833.3|838.8|833.8|837.4|832.4|171
1662039000000|2022-09-01 13:30:00|838.2|833.2|835.4|830.4|838.2|833.2|835.1|830.1|259
1662039300000|2022-09-01 13:35:00|835.2|830.2|835.6|830.6|836.2|831.2|834.2|829.2|211
1662039600000|2022-09-01 13:40:00|835.5|830.5|835.2|830.2|836.4|831.4|835.1|830.1|198
1662039900000|2022-09-01 13:45:00|835.1|830.1|832.9|827.9|835.5|830.5|832.5|827.5|275
1662040200000|2022-09-01 13:50:00|833.3|828.3|833.7|828.7|834|829|832.5|827.5|238
1662040500000|2022-09-01 13:55:00|833|828|834.6|829.6|835|830|832.8|827.8|113
1662040800000|2022-09-01 14:00:00|834.5|829.5|829|824|835.5|830.5|828|823|470
1662041100000|2022-09-01 14:05:00|828.9|823.9|828.3|823.3|829.5|824.5|827.5|822.5|265
1662041400000|2022-09-01 14:10:00|828.4|823.4|826.7|821.7|828.5|823.5|825.8|820.8|253
1662041700000|2022-09-01 14:15:00|826.6|821.6|826.3|821.3|827|822|824.6|819.6|251
1662042000000|2022-09-01 14:20:00|826.2|821.2|832.2|827.2|832.8|827.8|826|821|261
1662042300000|2022-09-01 14:25:00|832.3|827.3|833.5|828.5|834.7|829.7|832.2|827.2|297
1662042600000|2022-09-01 14:30:00|833.3|828.3|830.1|825.1|833.6|828.6|830|825|299
1662042900000|2022-09-01 14:35:00|830|825|829.5|824.5|831.2|826.2|829.4|824.4|231
1662043200000|2022-09-01 14:40:00|829.6|824.6|828.1|823.1|830.1|825.1|827.1|822.1|266
1662043500000|2022-09-01 14:45:00|827.8|822.8|826.6|821.6|828.1|823.1|826|821|258
1662043800000|2022-09-01 14:50:00|826.5|821.5|828.7|823.7|829.7|824.7|826.2|821.2|233
1662044100000|2022-09-01 14:55:00|828.9|823.9|830|825|832.1|827.1|828.8|823.8|220
1662044400000|2022-09-01 15:00:00|829.8|824.8|829.6|824.6|831.1|826.1|828.6|823.6|236
1662044700000|2022-09-01 15:05:00|829.5|824.5|831.3|826.3|832.5|827.5|829.5|824.5|153
1662045000000|2022-09-01 15:10:00|831.2|826.2|834.4|829.4|834.4|829.4|831.2|826.2|117
1662045300000|2022-09-01 15:15:00|834.5|829.5|833.1|828.1|835.4|830.4|833.1|828.1|144
1662045600000|2022-09-01 15:20:00|833|828|830.3|825.3|833.3|828.3|830.2|825.2|78
1662045900000|2022-09-01 15:25:00|830.4|825.4|831.3|826.3|832.8|827.8|830|825|131
1662046200000|2022-09-01 15:30:00|830.8|825.8|833.5|828.5|834.2|829.2|830.4|825.4|157
1662046500000|2022-09-01 15:35:00|834.1|829.1|833.1|828.1|836.8|831.8|832.3|827.3|73
1662046800000|2022-09-01 15:40:00|833.2|828.2|832.9|827.9|833.6|828.6|832.6|827.6|96
1662047100000|2022-09-01 15:45:00|833|828|834.6|829.6|834.6|829.6|832.9|827.9|65
1662047400000|2022-09-01 15:50:00|834.5|829.5|836.2|831.2|836.7|831.7|833.1|828.1|87
1662047700000|2022-09-01 15:55:00|836.3|831.3|836.2|831.2|836.3|831.3|834.7|829.7|143
1662048000000|2022-09-01 16:00:00|835.9|830.9|836.5|831.5|837.5|832.5|835.8|830.8|195
1662048300000|2022-09-01 16:05:00|836.6|831.6|835.6|830.6|836.6|831.6|835.1|830.1|133
1662048600000|2022-09-01 16:10:00|835.4|830.4|835.3|830.3|835.7|830.7|834.7|829.7|138
1662048900000|2022-09-01 16:15:00|835.4|830.4|836.1|831.1|837|832|835.4|830.4|101
1662049200000|2022-09-01 16:20:00|836|831|834.9|829.9|836|831|834.7|829.7|81
1662049500000|2022-09-01 16:25:00|834.8|829.8|834.3|829.3|834.8|829.8|834|829|98
1662049800000|2022-09-01 16:30:00|834.2|829.2|834.2|829.2|834.3|829.3|833|828|108
1662050100000|2022-09-01 16:35:00|834.3|829.3|831.7|826.7|834.5|829.5|831.3|826.3|133
1662050400000|2022-09-01 16:40:00|831.6|826.6|833.4|828.4|833.5|828.5|830.9|825.9|96
1662050700000|2022-09-01 16:45:00|833.5|828.5|833.4|828.4|833.5|828.5|832.3|827.3|109
1662051000000|2022-09-01 16:50:00|833.3|828.3|832.6|827.6|833.5|828.5|831.3|826.3|124
1662051300000|2022-09-01 16:55:00|832.5|827.5|831.7|826.7|833.1|828.1|831.3|826.3|157
1662051600000|2022-09-01 17:00:00|832|827|832.3|827.3|833.1|828.1|831.9|826.9|115
1662051900000|2022-09-01 17:05:00|832.1|827.1|832.5|827.5|833.2|828.2|831.8|826.8|76
1662052200000|2022-09-01 17:10:00|832.4|827.4|832.8|827.8|833|828|832|827|76
1662052500000|2022-09-01 17:15:00|832.9|827.9|832.5|827.5|833.1|828.1|832.4|827.4|89
1662052800000|2022-09-01 17:20:00|832.6|827.6|833.2|828.2|833.5|828.5|832.4|827.4|103
1662053100000|2022-09-01 17:25:00|833.4|828.4|833.9|828.9|834.6|829.6|833|828|127
1662053400000|2022-09-01 17:30:00|834|829|833.1|828.1|834.3|829.3|832.8|827.8|77
1662053700000|2022-09-01 17:35:00|833|828|832.6|827.6|833.6|828.6|832.4|827.4|82
1662054000000|2022-09-01 17:40:00|832.7|827.7|832.5|827.5|832.9|827.9|832.1|827.1|71
1662054300000|2022-09-01 17:45:00|832.4|827.4|833|828|833.1|828.1|831.6|826.6|64
1662054600000|2022-09-01 17:50:00|833.1|828.1|832.4|827.4|833.4|828.4|831.8|826.8|104
1662054900000|2022-09-01 17:55:00|832.5|827.5|833.2|828.2|833.6|828.6|831.7|826.7|89
1662055200000|2022-09-01 18:00:00|833.3|828.3|834|829|834|829|832.9|827.9|138
1662055500000|2022-09-01 18:05:00|833.9|828.9|833.3|828.3|834.4|829.4|833|828|62
1662055800000|2022-09-01 18:10:00|833.4|828.4|833|828|833.4|828.4|832.6|827.6|113
1662056100000|2022-09-01 18:15:00|833.1|828.1|833.2|828.2|833.4|828.4|832.7|827.7|72
1662056400000|2022-09-01 18:20:00|833.3|828.3|833.9|828.9|834.2|829.2|833.2|828.2|106
1662056700000|2022-09-01 18:25:00|834|829|833.8|828.8|834.7|829.7|833.6|828.6|112
1662057000000|2022-09-01 18:30:00|833.9|828.9|832.4|827.4|834.4|829.4|832.4|827.4|90
1662057300000|2022-09-01 18:35:00|832.3|827.3|830.6|825.6|832.7|827.7|830.5|825.5|127
1662057600000|2022-09-01 18:40:00|830.7|825.7|831.2|826.2|831.6|826.6|830.6|825.6|94
1662057900000|2022-09-01 18:45:00|831.1|826.1|831|826|831.9|826.9|830.8|825.8|68
1662058200000|2022-09-01 18:50:00|831.1|826.1|831.2|826.2|831.3|826.3|830.5|825.5|65
1662058500000|2022-09-01 18:55:00|831.4|826.4|831.3|826.3|831.8|826.8|830.5|825.5|100
1662058800000|2022-09-01 19:00:00|831.4|826.4|831.5|826.5|832.3|827.3|831.3|826.3|89
1662059100000|2022-09-01 19:05:00|831.6|826.6|832.4|827.4|832.7|827.7|831.6|826.6|104
1662059400000|2022-09-01 19:10:00|832.6|827.6|832.7|827.7|833.2|828.2|832.2|827.2|59
1662059700000|2022-09-01 19:15:00|832.6|827.6|831.9|826.9|832.7|827.7|831.8|826.8|86
1662060000000|2022-09-01 19:20:00|832|827|831.9|826.9|832.1|827.1|831.6|826.6|71
1662060300000|2022-09-01 19:25:00|832|827|831.3|826.3|832|827|831.3|826.3|92
1662060600000|2022-09-01 19:30:00|831.2|826.2|831.1|826.1|831.5|826.5|831.1|826.1|87
1662060900000|2022-09-01 19:35:00|831.3|826.3|831.6|826.6|831.8|826.8|831.2|826.2|42
1662061200000|2022-09-01 19:40:00|831.5|826.5|831.8|826.8|832.2|827.2|831.4|826.4|55
1662061500000|2022-09-01 19:45:00|831.9|826.9|831.5|826.5|832.1|827.1|831.4|826.4|41
1662061800000|2022-09-01 19:50:00|831.6|826.6|832.2|827.2|832.4|827.4|831.4|826.4|66
1662062100000|2022-09-01 19:55:00|832.3|827.3|832.3|827.3|832.8|827.8|832.2|827.2|82
1662062400000|2022-09-01 20:00:00|832.2|827.2|832.2|827.2|832.4|827.4|831.8|826.8|36
1662062700000|2022-09-01 20:05:00|832.1|827.1|832.2|827.2|832.4|827.4|832.1|827.1|34
1662063000000|2022-09-01 20:10:00|831.9|826.9|832|827|832.2|827.2|831.9|826.9|11
1662063300000|2022-09-01 20:15:00|832.1|827.1|832.6|827.6|832.8|827.8|832.1|827.1|26
1662063600000|2022-09-01 20:20:00|832.7|827.7|833.1|828.1|833.2|828.2|832.6|827.6|25
1662063900000|2022-09-01 20:25:00|833.3|828.3|833.1|828.1|833.4|828.4|833|828|34
1662064200000|2022-09-01 20:30:00|833|828|833|828|833.3|828.3|833|828|13
1662064500000|2022-09-01 20:35:00|833.1|828.1|833.3|828.3|833.4|828.4|833|828|18
1662064800000|2022-09-01 20:40:00|833.4|828.4|833.3|828.3|833.5|828.5|833.1|828.1|16
1662065100000|2022-09-01 20:45:00|833|828|831.8|826.8|833|828|831.8|826.8|19
1662065400000|2022-09-01 20:50:00|831.9|826.9|834.2|825.4|834.7|827.1|831.5|825.1|41
1662065700000|2022-09-01 20:55:00|834.3|825.9|835|824|835.8|827.8|832.8|822.5|59
1662069600000|2022-09-01 22:00:00|835.1|824.1|832.7|827.7|835.1|829.1|832.7|824.1|76
1662069900000|2022-09-01 22:05:00|832.5|827.5|834|829|834.4|829.4|832.2|827.2|82
1662070200000|2022-09-01 22:10:00|834.1|829.1|834.9|829.9|835|830|833.9|828.9|51
1662070500000|2022-09-01 22:15:00|835.1|830.1|835.8|830.8|835.8|830.8|834.4|829.4|32
1662070800000|2022-09-01 22:20:00|835.9|830.9|836.4|831.4|836.6|831.6|835.8|830.8|16
1662071100000|2022-09-01 22:25:00|836.5|831.5|836.2|831.2|836.5|831.5|835.7|830.7|41
1662071400000|2022-09-01 22:30:00|836.1|831.1|835.8|830.8|836.2|831.2|835.2|830.2|27
1662071700000|2022-09-01 22:35:00|835.7|830.7|835.8|830.8|835.8|830.8|835.2|830.2|14
1662072000000|2022-09-01 22:40:00|835.7|830.7|836.2|831.2|836.2|831.2|835|830|27
1662072300000|2022-09-01 22:45:00|836.3|831.3|836.3|831.3|836.5|831.5|836.1|831.1|12
1662072600000|2022-09-01 22:50:00|836.1|831.1|835.8|830.8|836.2|831.2|835.8|830.8|12
1662072900000|2022-09-01 22:55:00|835.7|830.7|836.5|831.5|836.6|831.6|835.7|830.7|28
1662073200000|2022-09-01 23:00:00|836.4|831.4|836.3|831.3|836.5|831.5|835.6|830.6|23
1662073500000|2022-09-01 23:05:00|836.4|831.4|836|831|836.8|831.8|835.6|830.6|33
1662073800000|2022-09-01 23:10:00|836.1|831.1|836.2|831.2|836.4|831.4|836.1|831.1|14
1662074100000|2022-09-01 23:15:00|836.1|831.1|835.2|830.2|836.3|831.3|835|830|24
1662074400000|2022-09-01 23:20:00|835.1|830.1|835.3|830.3|835.3|830.3|834.7|829.7|16
1662074700000|2022-09-01 23:25:00|835.4|830.4|835.7|830.7|835.8|830.8|835.2|830.2|22
1662075000000|2022-09-01 23:30:00|835.8|830.8|835.9|830.9|836.1|831.1|834.7|829.7|31
1662075300000|2022-09-01 23:35:00|836.7|828.3|835.4|830.4|836.7|831.1|835.4|828.1|23
1662075600000|2022-09-01 23:40:00|835.7|830.7|836.2|831.2|836.6|831.2|835.2|827.7|26
1662075900000|2022-09-01 23:45:00|836.1|831.1|834.2|829.2|836.1|831.1|834.1|829.1|77
1662076200000|2022-09-01 23:50:00|834.3|829.3|833.8|828.8|834.8|829.8|833.5|828.5|49
1662076500000|2022-09-01 23:55:00|833.6|828.6|833.5|828.5|835|830|833.3|828.3|42
1662076800000|2022-09-02 00:00:00|833.3|828.3|834.2|829.2|834.7|829.7|833.3|828.3|60
1662077100000|2022-09-02 00:05:00|834.4|829.4|835.6|830.6|835.6|830.6|834.1|829.1|41
1662077400000|2022-09-02 00:10:00|835.7|830.7|835.6|830.6|836|831|835.6|830.6|31
1662077700000|2022-09-02 00:15:00|835.7|830.7|835.6|830.6|835.7|830.7|835|830|30
1662078000000|2022-09-02 00:20:00|835.5|830.5|835.6|830.6|835.9|830.9|835.4|830.4|19
1662078300000|2022-09-02 00:25:00|835.8|830.8|836.3|831.3|836.5|831.5|835.8|830.8|42
1662078600000|2022-09-02 00:30:00|836.4|831.4|837.2|832.2|838.4|833.4|836.4|831.4|13
1662078900000|2022-09-02 00:35:00|837.1|832.1|836.5|831.5|837.1|832.1|836.5|831.5|20
1662079200000|2022-09-02 00:40:00|836.4|831.4|836.9|831.9|836.9|831.9|836.1|831.1|15
1662079500000|2022-09-02 00:45:00|836.8|831.8|836.9|831.9|837.4|832.4|836.8|831.8|18
1662079800000|2022-09-02 00:50:00|837|832|837.8|832.8|837.9|832.9|837|832|13
1662080100000|2022-09-02 00:55:00|837.6|832.6|836.9|831.9|837.6|832.6|836.9|831.9|10
1662080400000|2022-09-02 01:00:00|836.6|831.6|837.7|832.7|837.9|832.9|836.4|831.4|30
1662080700000|2022-09-02 01:05:00|837.5|832.5|837.4|832.4|837.9|832.9|837.4|832.4|12
1662081000000|2022-09-02 01:10:00|837.2|832.2|834.9|829.9|837.3|832.3|834.8|829.8|37
1662081300000|2022-09-02 01:15:00|834.8|829.8|835|830|835.7|830.7|834.8|829.8|15
1662081600000|2022-09-02 01:20:00|835.1|830.1|835|830|835.5|830.5|835|830|16
1662081900000|2022-09-02 01:25:00|835.1|830.1|834.9|829.9|835.1|830.1|834.4|829.4|29
1662082200000|2022-09-02 01:30:00|834.7|829.7|834|829|834.7|829.7|834|829|22
1662082500000|2022-09-02 01:35:00|834.4|829.4|834.8|829.8|834.8|829.8|833.9|828.9|35
1662082800000|2022-09-02 01:40:00|834.9|829.9|834.2|829.2|835.3|830.3|834.2|829.2|22
1662083100000|2022-09-02 01:45:00|834.1|829.1|834.9|829.9|835.7|830.7|833.9|828.9|44
1662083400000|2022-09-02 01:50:00|834.8|829.8|835.4|830.4|835.7|830.7|834.7|829.7|21
1662083700000|2022-09-02 01:55:00|835.3|830.3|834.7|829.7|835.3|830.3|834.5|829.5|40
1662084000000|2022-09-02 02:00:00|834.6|829.6|834.2|829.2|834.6|829.6|833.8|828.8|30
1662084300000|2022-09-02 02:05:00|834|829|832.7|827.7|834|829|832.7|827.7|41
1662084600000|2022-09-02 02:10:00|832.9|827.9|831.8|826.8|833.9|828.9|831.7|826.7|35
1662084900000|2022-09-02 02:15:00|831.7|826.7|832.6|827.6|833|828|831.2|826.2|33
1662085200000|2022-09-02 02:20:00|832.7|827.7|832.9|827.9|833|828|832.4|827.4|27
1662085500000|2022-09-02 02:25:00|832.7|827.7|833.9|828.9|834.1|829.1|832.5|827.5|15
1662085800000|2022-09-02 02:30:00|834.2|829.2|835.9|830.9|836.4|831.4|834.2|829.2|30
1662086100000|2022-09-02 02:35:00|835.7|830.7|835.3|830.3|835.8|830.8|835.3|830.3|27
1662086400000|2022-09-02 02:40:00|835.4|830.4|835.9|830.9|835.9|830.9|835.4|830.4|8
1662086700000|2022-09-02 02:45:00|836.3|831.3|836.4|831.4|836.4|831.4|835.9|830.9|12
1662087000000|2022-09-02 02:50:00|836.5|831.5|836.6|831.6|837.1|832.1|836.1|831.1|25
1662087300000|2022-09-02 02:55:00|836.4|831.4|837|832|837|832|836|831|17
1662087600000|2022-09-02 03:00:00|837.1|832.1|837|832|837.5|832.5|836.7|831.7|29
1662087900000|2022-09-02 03:05:00|837.2|832.2|837.6|832.6|837.7|832.7|837.1|832.1|16
1662088200000|2022-09-02 03:10:00|837.5|832.5|837.7|832.7|837.7|832.7|837.1|832.1|23
1662088500000|2022-09-02 03:15:00|837.8|832.8|837.4|832.4|838.1|833.1|837.4|832.4|14
1662088800000|2022-09-02 03:20:00|837.2|832.2|837.7|832.7|837.7|832.7|837.2|832.2|9
1662089100000|2022-09-02 03:25:00|837.6|832.6|837.7|832.7|837.8|832.8|837.6|832.6|6
1662089400000|2022-09-02 03:30:00|837.8|832.8|837.3|832.3|837.9|832.9|837.3|832.3|12
1662089700000|2022-09-02 03:35:00|837.4|832.4|837.1|832.1|837.8|832.8|837.1|832.1|31
1662090000000|2022-09-02 03:40:00|837.3|832.3|837.1|832.1|837.3|832.3|837|832|7
1662090300000|2022-09-02 03:45:00|837.3|832.3|837.1|832.1|837.3|832.3|837.1|832.1|3
1662090600000|2022-09-02 03:50:00|837|832|837.1|832.1|837.1|832.1|837|832|2
1662090900000|2022-09-02 03:55:00|837|832|837.3|832.3|837.6|832.6|837|832|13
1662091200000|2022-09-02 04:00:00|837.2|832.2|837.8|832.8|837.9|832.9|837|832|15
1662091500000|2022-09-02 04:05:00|837.7|832.7|837.9|832.9|838|833|837.5|832.5|20
1662091800000|2022-09-02 04:10:00|837.8|832.8|837.5|832.5|837.8|832.8|837.4|832.4|8
1662092100000|2022-09-02 04:15:00|837.4|832.4|838.3|833.3|838.4|833.4|837.4|832.4|11
1662092400000|2022-09-02 04:20:00|837.2|832.2|837.5|832.5|837.7|832.7|837.1|832.1|12
1662092700000|2022-09-02 04:25:00|837.4|832.4|838.9|833.9|839|834|837.3|832.3|21
1662093000000|2022-09-02 04:30:00|838.8|833.8|838.2|833.2|838.8|833.8|838.1|833.1|9
1662093300000|2022-09-02 04:35:00|837.9|832.9|838.2|833.2|838.5|833.5|837.9|832.9|15
1662093600000|2022-09-02 04:40:00|838.1|833.1|838|833|838.1|833.1|837.8|832.8|12
1662093900000|2022-09-02 04:45:00|837.9|832.9|837.5|832.5|837.9|832.9|837.2|832.2|14
1662094200000|2022-09-02 04:50:00|837.4|832.4|837.9|832.9|838.1|833.1|837.1|832.1|18
1662094500000|2022-09-02 04:55:00|837.8|832.8|838.1|833.1|838.1|833.1|837.7|832.7|9
1662094800000|2022-09-02 05:00:00|838.2|833.2|838.2|833.2|838.7|833.7|838|833|46
1662095100000|2022-09-02 05:05:00|838.3|833.3|838.1|833.1|838.3|833.3|837.8|832.8|34
1662095400000|2022-09-02 05:10:00|838.2|833.2|837.3|832.3|838.2|833.2|837.2|832.2|25
1662095700000|2022-09-02 05:15:00|837.4|832.4|837.4|832.4|837.5|832.5|836.9|831.9|26
1662096000000|2022-09-02 05:20:00|837.5|832.5|837.1|832.1|837.6|832.6|837|832|27
1662096300000|2022-09-02 05:25:00|836.9|831.9|835.8|830.8|837|832|835.8|830.8|55
1662096600000|2022-09-02 05:30:00|835.7|830.7|835.8|830.8|836.5|831.5|835.1|830.1|49
1662096900000|2022-09-02 05:35:00|835.9|830.9|836.4|831.4|836.4|831.4|835.3|830.3|70
1662097200000|2022-09-02 05:40:00|836.3|831.3|836.3|831.3|836.6|831.6|836|831|30
1662097500000|2022-09-02 05:45:00|836.2|831.2|836.5|831.5|836.6|831.6|834.4|829.4|77
1662097800000|2022-09-02 05:50:00|836.3|831.3|836.1|831.1|836.3|831.3|834.3|829.3|88
1662098100000|2022-09-02 05:55:00|836.2|831.2|836.2|831.2|836.4|831.4|835.4|830.4|61
1662098400000|2022-09-02 06:00:00|836.1|831.1|836|831|836.1|831.1|835.5|830.5|104
1662098700000|2022-09-02 06:05:00|836.1|831.1|835.6|830.6|836.3|831.3|835.1|830.1|97
1662099000000|2022-09-02 06:10:00|835.7|830.7|837.3|832.3|837.6|832.6|835.2|830.2|80
1662099300000|2022-09-02 06:15:00|837.2|832.2|836.3|831.3|837.2|832.2|834.8|829.8|29
1662099600000|2022-09-02 06:20:00|836.4|831.4|836.1|831.1|836.6|831.6|835.9|830.9|65
1662099900000|2022-09-02 06:25:00|836.2|831.2|836.5|831.5|836.6|831.6|836.1|831.1|39
1662100200000|2022-09-02 06:30:00|836.4|831.4|836.7|831.7|836.9|831.9|835.6|830.6|69
1662100500000|2022-09-02 06:35:00|836.8|831.8|838.2|833.2|838.4|833.4|836.8|831.8|35
1662100800000|2022-09-02 06:40:00|838.1|833.1|839.3|834.3|839.7|834.7|837.7|832.7|50
1662101100000|2022-09-02 06:45:00|839.5|834.5|841.3|836.3|841.6|836.6|839.4|834.4|74
1662101400000|2022-09-02 06:50:00|841.4|836.4|841.9|836.9|841.9|836.9|841.2|836.2|54
1662101700000|2022-09-02 06:55:00|842.1|837.1|839.4|834.4|842.2|837.2|838.5|833.5|110
1662102000000|2022-09-02 07:00:00|839.3|834.3|839|834|839.8|834.8|838.1|833.1|113
1662102300000|2022-09-02 07:05:00|838.9|833.9|837.3|832.3|839.6|834.6|836.4|831.4|61
1662102600000|2022-09-02 07:10:00|837.4|832.4|838.1|833.1|838.5|833.5|837.4|832.4|92
1662102900000|2022-09-02 07:15:00|838|833|839.8|834.8|839.8|834.8|837.2|832.2|77
1662103200000|2022-09-02 07:20:00|839.7|834.7|840.4|835.4|840.5|835.5|839.7|834.7|53
1662103500000|2022-09-02 07:25:00|840.5|835.5|840.5|835.5|840.7|835.7|839.7|834.7|57
1662103800000|2022-09-02 07:30:00|840.4|835.4|839.1|834.1|840.4|835.4|839|834|72
1662104100000|2022-09-02 07:35:00|838.9|833.9|839|834|839.3|834.3|838.6|833.6|89
1662104400000|2022-09-02 07:40:00|839.1|834.1|840.9|835.9|841.3|836.3|839|834|65
1662104700000|2022-09-02 07:45:00|840.7|835.7|839.9|834.9|841.3|836.3|839.9|834.9|73
1662105000000|2022-09-02 07:50:00|840|835|840.1|835.1|841.3|836.3|839.9|834.9|51
1662105300000|2022-09-02 07:55:00|840|835|839.6|834.6|840.4|835.4|839.6|834.6|40
1662105600000|2022-09-02 08:00:00|839.5|834.5|838.8|833.8|839.8|834.8|838.5|833.5|91
1662105900000|2022-09-02 08:05:00|838.7|833.7|839.2|834.2|839.3|834.3|838.4|833.4|49
1662106200000|2022-09-02 08:10:00|839.1|834.1|839.2|834.2|839.3|834.3|838.5|833.5|63
1662106500000|2022-09-02 08:15:00|839.4|834.4|838.2|833.2|839.5|834.5|837.9|832.9|51
1662106800000|2022-09-02 08:20:00|838.1|833.1|838.2|833.2|838.6|833.6|837.7|832.7|34
1662107100000|2022-09-02 08:25:00|838.1|833.1|838.1|833.1|838.4|833.4|837.8|832.8|38
1662107400000|2022-09-02 08:30:00|838|833|837.9|832.9|838.3|833.3|837.9|832.9|23
1662107700000|2022-09-02 08:35:00|838|833|838.4|833.4|838.7|833.7|837.9|832.9|45
1662108000000|2022-09-02 08:40:00|838.5|833.5|838.8|833.8|839.4|834.4|838.1|833.1|72
1662108300000|2022-09-02 08:45:00|838.7|833.7|839.3|834.3|839.6|834.6|838.2|833.2|81
1662108600000|2022-09-02 08:50:00|839.4|834.4|839.7|834.7|840.1|835.1|839.1|834.1|85
1662108900000|2022-09-02 08:55:00|839.8|834.8|839.6|834.6|840.1|835.1|839.4|834.4|60
1662109200000|2022-09-02 09:00:00|839.4|834.4|839.3|834.3|839.7|834.7|838.8|833.8|105
1662109500000|2022-09-02 09:05:00|839.2|834.2|838.3|833.3|839.7|834.7|838|833|112
1662109800000|2022-09-02 09:10:00|838.4|833.4|837.5|832.5|838.5|833.5|837.3|832.3|141
1662110100000|2022-09-02 09:15:00|837.7|832.7|837.7|832.7|838.1|833.1|837.4|832.4|100
1662110400000|2022-09-02 09:20:00|837.6|832.6|837.8|832.8|838.3|833.3|837.5|832.5|33
1662110700000|2022-09-02 09:25:00|837.9|832.9|838.9|833.9|838.9|833.9|837.8|832.8|65
1662111000000|2022-09-02 09:30:00|839|834|839.1|834.1|839.6|834.6|838.9|833.9|77
1662111300000|2022-09-02 09:35:00|839.2|834.2|840.3|835.3|840.3|835.3|838.9|833.9|64
1662111600000|2022-09-02 09:40:00|840.4|835.4|840.2|835.2|840.6|835.6|839.9|834.9|38
1662111900000|2022-09-02 09:45:00|839.9|834.9|840.3|835.3|840.6|835.6|839.7|834.7|83
1662112200000|2022-09-02 09:50:00|840.4|835.4|841.3|836.3|841.4|836.4|840.3|835.3|53
1662112500000|2022-09-02 09:55:00|841.2|836.2|841.8|836.8|842.2|837.2|840.4|835.4|67
1662112800000|2022-09-02 10:00:00|841.6|836.6|841.9|836.9|842.5|837.5|841.4|836.4|56
1662113100000|2022-09-02 10:05:00|842|837|842.1|837.1|842.1|837.1|841.2|836.2|22
1662113400000|2022-09-02 10:10:00|842.2|837.2|843.3|838.3|843.5|838.5|842.2|837.2|36
1662113700000|2022-09-02 10:15:00|843.2|838.2|841.6|836.6|843.2|838.2|841.6|836.6|19
1662114000000|2022-09-02 10:20:00|841.3|836.3|840.9|835.9|841.5|836.5|840.7|835.7|33
1662114300000|2022-09-02 10:25:00|840.8|835.8|839.7|834.7|840.8|835.8|839.6|834.6|30
1662114600000|2022-09-02 10:30:00|839.8|834.8|839.9|834.9|840.3|835.3|839.4|834.4|25
1662114900000|2022-09-02 10:35:00|839.8|834.8|840.3|835.3|840.3|835.3|839.6|834.6|20
1662115200000|2022-09-02 10:40:00|840.2|835.2|840.5|835.5|841.3|836.3|840|835|30
1662115500000|2022-09-02 10:45:00|840.4|835.4|841.3|836.3|841.5|836.5|840.3|835.3|24
1662115800000|2022-09-02 10:50:00|841.2|836.2|840.9|835.9|841.2|836.2|840.1|835.1|31
1662116100000|2022-09-02 10:55:00|840.8|835.8|840.8|835.8|840.9|835.9|840.2|835.2|39
1662116400000|2022-09-02 11:00:00|840.9|835.9|840.6|835.6|841.2|836.2|840.5|835.5|34
1662116700000|2022-09-02 11:05:00|840.5|835.5|839.9|834.9|840.6|835.6|839.5|834.5|32
1662117000000|2022-09-02 11:10:00|839.8|834.8|839.3|834.3|839.9|834.9|838.7|833.7|32
1662117300000|2022-09-02 11:15:00|839.4|834.4|839.5|834.5|839.8|834.8|839.3|834.3|40
1662117600000|2022-09-02 11:20:00|839.8|834.8|839|834|839.8|834.8|838.7|833.7|22
1662117900000|2022-09-02 11:25:00|838.8|833.8|838.2|833.2|839|834|838.1|833.1|17
1662118200000|2022-09-02 11:30:00|838.5|833.5|838.6|833.6|838.9|833.9|838.4|833.4|39
1662118500000|2022-09-02 11:35:00|838.5|833.5|839.5|834.5|839.7|834.7|838.5|833.5|60
1662118800000|2022-09-02 11:40:00|839.3|834.3|839.1|834.1|839.5|834.5|838.7|833.7|48
1662119100000|2022-09-02 11:45:00|839.2|834.2|840.2|835.2|840.5|835.5|839|834|63
1662119400000|2022-09-02 11:50:00|840.1|835.1|840.2|835.2|840.3|835.3|839.7|834.7|69
1662119700000|2022-09-02 11:55:00|839.8|834.8|839.8|834.8|840.1|835.1|839.1|834.1|63
1662120000000|2022-09-02 12:00:00|839.7|834.7|842.1|837.1|843.6|838.6|839.4|834.4|187
1662120300000|2022-09-02 12:05:00|842.2|837.2|842.4|837.4|842.7|837.7|841.8|836.8|92
1662120600000|2022-09-02 12:10:00|842.5|837.5|842.1|837.1|843.3|838.3|841.7|836.7|86
1662120900000|2022-09-02 12:15:00|842|837|844|839|844.7|839.7|841.9|836.9|192
1662121200000|2022-09-02 12:20:00|843.3|838.3|841.6|836.6|843.3|838.3|840.8|835.8|156
1662121500000|2022-09-02 12:25:00|841.4|836.4|851.1|840.1|851.1|840.1|840.6|835.6|136
1662121800000|2022-09-02 12:30:00|850.9|839.9|846.5|841.5|851.9|844.5|843.7|837.6|554
1662122100000|2022-09-02 12:35:00|846.7|841.7|845.3|840.3|847.7|842.7|844.4|839.4|422
1662122400000|2022-09-02 12:40:00|845.4|840.4|841.4|836.4|847.4|842.4|841.3|836.3|342
1662122700000|2022-09-02 12:45:00|841.2|836.2|842.3|837.3|843|838|840|835|365
1662123000000|2022-09-02 12:50:00|842.5|837.5|843.3|838.3|845|840|842.4|837.4|309
1662123300000|2022-09-02 12:55:00|843.6|838.6|844.5|839.5|844.8|839.8|843.4|838.4|266
1662123600000|2022-09-02 13:00:00|844.6|839.6|843.6|838.6|845.8|840.8|842.7|837.7|232
1662123900000|2022-09-02 13:05:00|843.7|838.7|844.7|839.7|845.3|840.3|843.2|838.2|214
1662124200000|2022-09-02 13:10:00|844.9|839.9|844.1|839.1|845.9|840.9|844.1|839.1|207
1662124500000|2022-09-02 13:15:00|844|839|846.4|841.4|846.6|841.6|843.8|838.8|157
1662124800000|2022-09-02 13:20:00|846.1|841.1|846.3|841.3|847.6|842.6|845.7|840.7|179
1662125100000|2022-09-02 13:25:00|846.4|841.4|846.4|841.4|846.9|841.9|846|841|207
1662125400000|2022-09-02 13:30:00|846.5|841.5|843|838|846.5|841.5|843|838|256
1662125700000|2022-09-02 13:35:00|843.1|838.1|842.6|837.6|844.3|839.3|842.5|837.5|171
1662126000000|2022-09-02 13:40:00|842.4|837.4|841.4|836.4|842.5|837.5|841.1|836.1|251
1662126300000|2022-09-02 13:45:00|841.5|836.5|842.9|837.9|843.7|838.7|840.9|835.9|261
1662126600000|2022-09-02 13:50:00|843.2|838.2|842.4|837.4|844|839|841.6|836.6|260
1662126900000|2022-09-02 13:55:00|842.6|837.6|846.3|835.3|846.3|838.8|842.5|835.2|241
1662127200000|2022-09-02 14:00:00|846.1|835.1|844.1|839.1|847.3|839.5|842.4|835.1|251
1662127500000|2022-09-02 14:05:00|843.9|838.9|845|840|845.3|840.3|843.7|838.7|203
1662127800000|2022-09-02 14:10:00|844.9|839.9|846.2|841.2|846.4|841.4|844.4|839.4|208
1662128100000|2022-09-02 14:15:00|846.3|841.3|846.4|841.4|848|843|846|841|198
1662128400000|2022-09-02 14:20:00|846.5|841.5|846|841|847.1|842.1|846|841|160
1662128700000|2022-09-02 14:25:00|845.9|840.9|846.9|841.9|847.5|842.5|845.9|840.9|149
1662129000000|2022-09-02 14:30:00|847|842|847.1|842.1|847.6|842.6|846.4|841.4|171
1662129300000|2022-09-02 14:35:00|847.2|842.2|845.7|840.7|847.2|842.2|844.4|839.4|224
1662129600000|2022-09-02 14:40:00|845.5|840.5|847.2|842.2|847.4|842.4|844.4|839.4|296
1662129900000|2022-09-02 14:45:00|846.8|841.8|848.5|843.5|849.7|844.7|846.8|841.8|306
1662130200000|2022-09-02 14:50:00|848.7|843.7|848.5|843.5|849.1|844.1|847.6|842.6|339
1662130500000|2022-09-02 14:55:00|848.2|843.2|849.6|844.6|850.2|845.2|848|843|187
1662130800000|2022-09-02 15:00:00|849.8|844.8|849.6|844.6|850.5|845.5|849|844|177
1662131100000|2022-09-02 15:05:00|849.7|844.7|849.6|844.6|850.4|845.4|849.2|844.2|134
1662131400000|2022-09-02 15:10:00|849.3|844.3|849.4|844.4|850.2|845.2|848.4|843.4|142
1662131700000|2022-09-02 15:15:00|849.3|844.3|849.1|844.1|850.6|845.6|848.9|843.9|74
1662132000000|2022-09-02 15:20:00|849.2|844.2|848.6|843.6|850.3|845.3|848.6|843.6|63
1662132300000|2022-09-02 15:25:00|848.8|843.8|848.1|843.1|848.9|843.9|847.7|842.7|111
1662132600000|2022-09-02 15:30:00|848.3|843.3|848.3|843.3|849.2|844.2|848.2|843.2|96
1662132900000|2022-09-02 15:35:00|848.4|843.4|848.7|843.7|849.2|844.2|848.2|843.2|82
1662133200000|2022-09-02 15:40:00|848.8|843.8|846.8|841.8|849|844|846.4|841.4|89
1662133500000|2022-09-02 15:45:00|846.7|841.7|848.1|843.1|848.2|843.2|846.7|841.7|84
1662133800000|2022-09-02 15:50:00|848|843|848.5|843.5|848.5|843.5|848|843|47
1662134100000|2022-09-02 15:55:00|848.6|843.6|849.1|844.1|849.1|844.1|848.5|843.5|49
1662134400000|2022-09-02 16:00:00|850.2|845.2|849.5|844.5|850.3|845.3|848.8|843.8|48
1662134700000|2022-09-02 16:05:00|849.7|844.7|848.8|843.8|849.8|844.8|848.6|843.6|50
1662135000000|2022-09-02 16:10:00|848.7|843.7|849.1|844.1|849.1|844.1|848.5|843.5|37
1662135300000|2022-09-02 16:15:00|849|844|850.2|845.2|850.4|845.4|848.8|843.8|30
1662135600000|2022-09-02 16:20:00|850.1|845.1|847.5|842.5|850.3|845.3|846.2|841.2|182
1662135900000|2022-09-02 16:25:00|847.6|842.6|846.1|841.1|847.6|842.6|845.7|840.7|117
1662136200000|2022-09-02 16:30:00|846.3|841.3|844.9|839.9|846.3|841.3|844.3|839.3|173
1662136500000|2022-09-02 16:35:00|844.7|839.7|843.9|838.9|845.1|840.1|843.1|838.1|155
1662136800000|2022-09-02 16:40:00|844|839|842.1|837.1|844.1|839.1|841.8|836.8|134
1662137100000|2022-09-02 16:45:00|842|837|842.7|837.7|842.8|837.8|841.3|836.3|176
1662137400000|2022-09-02 16:50:00|842.5|837.5|842.2|837.2|842.7|837.7|841.2|836.2|149
1662137700000|2022-09-02 16:55:00|842.3|837.3|844.1|839.1|844.2|839.2|842.2|837.2|153
1662138000000|2022-09-02 17:00:00|844|839|842.4|837.4|844|839|841.7|836.7|197
1662138300000|2022-09-02 17:05:00|842.3|837.3|842.5|837.5|843.2|838.2|841.7|836.7|182
1662138600000|2022-09-02 17:10:00|842.7|837.7|843.3|838.3|844|839|842.4|837.4|151
1662138900000|2022-09-02 17:15:00|843.4|838.4|843.4|838.4|843.7|838.7|842.4|837.4|141
1662139200000|2022-09-02 17:20:00|843.5|838.5|841.1|836.1|843.5|838.5|840.9|835.9|171
1662139500000|2022-09-02 17:25:00|841.2|836.2|840.2|835.2|841.2|836.2|839.9|834.9|130
1662139800000|2022-09-02 17:30:00|840.1|835.1|840.5|835.5|840.9|835.9|839.4|834.4|125
1662140100000|2022-09-02 17:35:00|840.4|835.4|840.4|835.4|840.9|835.9|839.8|834.8|96
1662140400000|2022-09-02 17:40:00|840.3|835.3|840.6|835.6|840.7|835.7|839.9|834.9|100
1662140700000|2022-09-02 17:45:00|840.5|835.5|840.6|835.6|841.4|836.4|840.4|835.4|88
1662141000000|2022-09-02 17:50:00|840.5|835.5|840.6|835.6|840.7|835.7|839.7|834.7|92
1662141300000|2022-09-02 17:55:00|840.5|835.5|840.2|835.2|840.6|835.6|839.7|834.7|123
1662141600000|2022-09-02 18:00:00|840.3|835.3|841|836|841.2|836.2|840.1|835.1|120
1662141900000|2022-09-02 18:05:00|841.1|836.1|842.1|837.1|842.4|837.4|840.8|835.8|110
1662142200000|2022-09-02 18:10:00|842.2|837.2|842.3|837.3|842.6|837.6|841.7|836.7|103
1662142500000|2022-09-02 18:15:00|842.1|837.1|842.3|837.3|842.5|837.5|842|837|99
1662142800000|2022-09-02 18:20:00|842.2|837.2|841.9|836.9|842.3|837.3|841.2|836.2|97
1662143100000|2022-09-02 18:25:00|842|837|842.6|837.6|842.6|837.6|841.2|836.2|108
1662143400000|2022-09-02 18:30:00|842.5|837.5|843.6|838.6|843.6|838.6|842.2|837.2|77
1662143700000|2022-09-02 18:35:00|843.5|838.5|844.9|839.9|845.2|840.2|843.5|838.5|62
1662144000000|2022-09-02 18:40:00|845|840|844.4|839.4|845|840|843.9|838.9|108
1662144300000|2022-09-02 18:45:00|844.7|839.7|843.6|838.6|844.7|839.7|843.3|838.3|85
1662144600000|2022-09-02 18:50:00|843.7|838.7|843.4|838.4|844|839|843.2|838.2|68
1662144900000|2022-09-02 18:55:00|843.3|838.3|843.1|838.1|843.5|838.5|842.8|837.8|82
1662145200000|2022-09-02 19:00:00|843|838|843.6|838.6|843.6|838.6|842.6|837.6|100
1662145500000|2022-09-02 19:05:00|843.5|838.5|843.7|838.7|843.7|838.7|843.1|838.1|71
1662145800000|2022-09-02 19:10:00|843.4|838.4|842.9|837.9|843.6|838.6|842.1|837.1|91
1662146100000|2022-09-02 19:15:00|842.8|837.8|842.1|837.1|843.2|838.2|841.9|836.9|81
1662146400000|2022-09-02 19:20:00|842.2|837.2|841.1|836.1|842.4|837.4|840.9|835.9|82
1662146700000|2022-09-02 19:25:00|841.2|836.2|841|836|841.4|836.4|840.8|835.8|67
1662147000000|2022-09-02 19:30:00|841.1|836.1|840.2|835.2|841.3|836.3|840.2|835.2|98
1662147300000|2022-09-02 19:35:00|840.3|835.3|839.4|834.4|840.3|835.3|838.8|833.8|77
1662147600000|2022-09-02 19:40:00|839.5|834.5|839|834|839.6|834.6|838.7|833.7|83
1662147900000|2022-09-02 19:45:00|838.9|833.9|839.8|834.8|839.8|834.8|838.8|833.8|84
1662148200000|2022-09-02 19:50:00|839.7|834.7|841.2|836.2|841.2|836.2|839.7|834.7|60
1662148500000|2022-09-02 19:55:00|841.3|836.3|841.1|836.1|841.5|836.5|840.3|835.3|91
1662148800000|2022-09-02 20:00:00|841|836|841.3|836.3|841.8|836.8|840.8|835.8|37
1662149100000|2022-09-02 20:05:00|841.2|836.2|841.1|836.1|841.3|836.3|841.1|836.1|18
1662149400000|2022-09-02 20:10:00|841|836|841|836|841.2|836.2|841|836|17
1662149700000|2022-09-02 20:15:00|840.9|835.9|841.2|836.2|841.2|836.2|840.3|835.3|14
1662150000000|2022-09-02 20:20:00|841.1|836.1|841.6|836.6|841.6|836.6|841|836|32
1662150300000|2022-09-02 20:25:00|841.5|836.5|841.6|836.6|841.6|836.6|841.3|836.3|29
1662150600000|2022-09-02 20:30:00|841.5|836.5|841.5|836.5|841.5|836.5|841.2|836.2|25
1662150900000|2022-09-02 20:35:00|841.4|836.4|841.6|836.6|841.7|836.7|841.4|836.4|7
1662151200000|2022-09-02 20:40:00|841.7|836.7|841.5|836.5|841.7|836.7|841.5|836.5|5
1662151500000|2022-09-02 20:45:00|841.6|836.6|842.4|837.4|842.5|837.5|841.6|836.6|31
1662151800000|2022-09-02 20:50:00|841.9|836.9|845.9|834.9|845.9|838|841.9|833.2|17
1662152100000|2022-09-02 20:55:00|845.7|834.7|844.4|833.4|846.4|835.4|844.4|833.4|25
1662328800000|2022-09-04 22:00:00|843.6|833.3|840.3|835.3|843.7|836|840.2|833.2|79
1662329100000|2022-09-04 22:05:00|840|835|838.9|833.9|840|835|838.4|832.8|85
1662329400000|2022-09-04 22:10:00|838.7|833.7|838.9|833.9|839.8|834.8|838.5|832.9|122
1662329700000|2022-09-04 22:15:00|838.8|833.8|838.5|833.5|839.2|833.9|838.4|832.7|73
1662330000000|2022-09-04 22:20:00|838.6|833.6|839.2|834.2|839.3|834.3|838.6|833.6|52
1662330300000|2022-09-04 22:25:00|839.1|834.1|838.9|833.9|839.8|834.8|838.7|833.7|43
1662330600000|2022-09-04 22:30:00|839.3|834.3|839.5|834.5|840|835|838.9|833.9|56
1662330900000|2022-09-04 22:35:00|839.3|834.3|839.3|834.3|839.6|834.6|838.9|833.9|60
1662331200000|2022-09-04 22:40:00|839.4|834.4|839.2|834.2|839.6|834.6|838.8|833.8|53
1662331500000|2022-09-04 22:45:00|839.1|834.1|839.4|834.4|839.5|834.5|838.5|833.5|62
1662331800000|2022-09-04 22:50:00|839.2|834.2|840|835|840|835|838.8|833.8|49
1662332100000|2022-09-04 22:55:00|840.1|835.1|839.8|834.8|840.8|835.8|839.7|834.7|41
1662332400000|2022-09-04 23:00:00|840|835|839.9|834.9|840.2|835.2|839.4|834.4|32
1662332700000|2022-09-04 23:05:00|840|835|839.7|834.7|840.5|835.5|839.4|834.4|36
1662333000000|2022-09-04 23:10:00|839.8|834.8|839.1|834.1|839.8|834.8|839.1|834.1|29
1662333300000|2022-09-04 23:15:00|839.4|834.4|839.4|834.4|839.7|834.7|839|834|52
1662333600000|2022-09-04 23:20:00|839.3|834.3|840.4|835.4|840.4|835.4|839.1|834.1|32
1662333900000|2022-09-04 23:25:00|840.6|835.6|840.5|835.5|841|836|840.2|835.2|30
1662334200000|2022-09-04 23:30:00|840.4|835.4|840.3|835.3|840.7|835.7|839.9|834.9|65
1662334500000|2022-09-04 23:35:00|840.2|835.2|840.3|835.3|840.4|835.4|839.8|834.8|40
1662334800000|2022-09-04 23:40:00|840.2|835.2|840.5|835.5|840.6|835.6|839.9|834.9|22
1662335100000|2022-09-04 23:45:00|840.4|835.4|841.1|836.1|841.1|836.1|839.9|834.9|59
1662335400000|2022-09-04 23:50:00|840.9|835.9|841.3|836.3|841.6|836.6|840.9|835.9|46
1662335700000|2022-09-04 23:55:00|841|836|840.2|835.2|841.4|836.4|840|835|59
1662336000000|2022-09-05 00:00:00|840.3|835.3|841|836|841.2|836.2|840|835|86
1662336300000|2022-09-05 00:05:00|840.9|835.9|841|836|841.4|836.4|840.3|835.3|64
1662336600000|2022-09-05 00:10:00|841.3|836.3|841.3|836.3|842.3|837.3|841|836|52
1662336900000|2022-09-05 00:15:00|841.2|836.2|839.7|834.7|841.5|836.5|839.7|834.7|51
1662337200000|2022-09-05 00:20:00|839.4|834.4|839.7|834.7|840.2|835.2|839.3|834.3|53
1662337500000|2022-09-05 00:25:00|839.9|834.9|840|835|840|835|839.2|834.2|50
1662337800000|2022-09-05 00:30:00|839.9|834.9|840.4|835.4|840.6|835.6|839.8|834.8|41
1662338100000|2022-09-05 00:35:00|840.3|835.3|839.4|834.4|840.4|835.4|839.4|834.4|58
1662338400000|2022-09-05 00:40:00|839.5|834.5|839.7|834.7|840.3|835.3|839.3|834.3|72
1662338700000|2022-09-05 00:45:00|839.8|834.8|840|835|840.3|835.3|839.8|834.8|53
1662339000000|2022-09-05 00:50:00|840.2|835.2|840.5|835.5|840.7|835.7|839.9|834.9|40
1662339300000|2022-09-05 00:55:00|840.7|835.7|840.9|835.9|841.5|836.5|840.7|835.7|44
1662339600000|2022-09-05 01:00:00|841|836|842.4|837.4|842.8|837.8|840.7|835.7|128
1662339900000|2022-09-05 01:05:00|842.5|837.5|842.3|837.3|842.7|837.7|841.8|836.8|90
1662340200000|2022-09-05 01:10:00|842.2|837.2|842.4|837.4|842.9|837.9|842.2|837.2|76
1662340500000|2022-09-05 01:15:00|842.5|837.5|842.9|837.9|843.2|838.2|841.9|836.9|111
1662340800000|2022-09-05 01:20:00|842.6|837.6|842.7|837.7|843|838|842.2|837.2|130
1662341100000|2022-09-05 01:25:00|842.6|837.6|842.6|837.6|843.1|838.1|842.1|837.1|150
1662341400000|2022-09-05 01:30:00|842.5|837.5|843.1|838.1|843.4|838.4|842|837|141
1662341700000|2022-09-05 01:35:00|843.2|838.2|842.3|837.3|843.6|838.6|841.9|836.9|76
1662342000000|2022-09-05 01:40:00|842.5|837.5|841.9|836.9|842.6|837.6|841.3|836.3|108
1662342300000|2022-09-05 01:45:00|842.1|837.1|842.5|837.5|842.7|837.7|841.7|836.7|78
1662342600000|2022-09-05 01:50:00|842.4|837.4|842.4|837.4|842.9|837.9|842.2|837.2|72
1662342900000|2022-09-05 01:55:00|842.5|837.5|842.7|837.7|843.3|838.3|842.3|837.3|60
1662343200000|2022-09-05 02:00:00|842.6|837.6|843.2|838.2|843.4|838.4|842.5|837.5|85
1662343500000|2022-09-05 02:05:00|843.3|838.3|841.7|836.7|843.3|838.3|841.7|836.7|80
1662343800000|2022-09-05 02:10:00|841.8|836.8|841.8|836.8|842.2|837.2|841.6|836.6|56
1662344100000|2022-09-05 02:15:00|841.7|836.7|841.9|836.9|842|837|841.5|836.5|64
1662344400000|2022-09-05 02:20:00|842.2|837.2|841|836|845.6|837.2|840.2|834.3|53
1662344700000|2022-09-05 02:25:00|841.1|836.1|841.7|836.7|841.9|836.9|840.8|835.8|70
1662345000000|2022-09-05 02:30:00|841.8|836.8|841.1|836.1|842.3|837.3|841.1|836.1|93
1662345300000|2022-09-05 02:35:00|841.2|836.2|841.6|836.6|842.2|837.2|841|836|87
1662345600000|2022-09-05 02:40:00|841.7|836.7|840.6|835.6|841.9|836.9|840.5|835.5|57
1662345900000|2022-09-05 02:45:00|840.8|835.8|841.3|836.3|841.3|836.3|840.5|835.5|67
1662346200000|2022-09-05 02:50:00|841.4|836.4|842.3|837.3|842.5|837.5|841.2|836.2|81
1662346500000|2022-09-05 02:55:00|842.5|837.5|842.8|837.8|843.1|838.1|842.1|837.1|62
1662346800000|2022-09-05 03:00:00|842.9|837.9|842.1|837.1|843.1|838.1|841.9|836.9|21
1662347100000|2022-09-05 03:05:00|842|837|842.3|837.3|842.7|837.7|842|837|36
1662347400000|2022-09-05 03:10:00|842.2|837.2|842.5|837.5|842.7|837.7|842.1|837.1|55
1662347700000|2022-09-05 03:15:00|842.6|837.6|842.6|837.6|843.1|838.1|842.3|837.3|48
1662348000000|2022-09-05 03:20:00|842.5|837.5|842.6|837.6|843.1|838.1|842.3|837.3|60
1662348300000|2022-09-05 03:25:00|842.5|837.5|842.4|837.4|842.7|837.7|842.2|837.2|35
1662348600000|2022-09-05 03:30:00|842.5|837.5|842.6|837.6|843|838|842.4|837.4|44
1662348900000|2022-09-05 03:35:00|842.4|837.4|842.9|837.9|842.9|837.9|842.3|837.3|34
1662349200000|2022-09-05 03:40:00|842.8|837.8|842.6|837.6|843.1|838.1|842.5|837.5|49
1662349500000|2022-09-05 03:45:00|842.8|837.8|842.7|837.7|843.1|838.1|842.7|837.7|63
1662349800000|2022-09-05 03:50:00|842.8|837.8|843.2|838.2|843.2|838.2|842.7|837.7|28
1662350100000|2022-09-05 03:55:00|843.3|838.3|843.2|838.2|843.4|838.4|842.9|837.9|13
1662350400000|2022-09-05 04:00:00|843.3|838.3|843.5|838.5|843.6|838.6|843|838|39
1662350700000|2022-09-05 04:05:00|843.6|838.6|843.9|838.9|843.9|838.9|842.9|837.9|40
1662351000000|2022-09-05 04:10:00|844|839|844.1|839.1|844.2|839.2|843.8|838.8|23
1662351300000|2022-09-05 04:15:00|844|839|842.9|837.9|844.1|839.1|842.9|837.9|34
1662351600000|2022-09-05 04:20:00|843|838|843.3|838.3|843.3|838.3|842.5|837.5|36
1662351900000|2022-09-05 04:25:00|843.4|838.4|843.8|838.8|844|839|843.4|838.4|35
1662352200000|2022-09-05 04:30:00|843.9|838.9|844.6|839.6|844.6|839.6|843.6|838.6|36
1662352500000|2022-09-05 04:35:00|844.7|839.7|844|839|844.7|839.7|843.8|838.8|44
1662352800000|2022-09-05 04:40:00|843.9|838.9|843.9|838.9|844|839|843.6|838.6|19
1662353100000|2022-09-05 04:45:00|844.2|839.2|843.2|838.2|847.1|839.2|842.1|836|51
1662353400000|2022-09-05 04:50:00|843.3|838.3|843.3|838.3|843.7|838.7|842.9|837.9|38
1662353700000|2022-09-05 04:55:00|843.4|838.4|842.1|837.1|843.4|838.4|841.7|836.7|12
1662354000000|2022-09-05 05:00:00|842.2|837.2|841.9|836.9|843.1|837.6|841.4|831.9|70
1662354300000|2022-09-05 05:05:00|841.8|836.8|842.5|837.5|842.7|837.7|841.7|836.7|74
1662354600000|2022-09-05 05:10:00|842.6|837.6|843|838|843.2|838.2|842.6|837.6|43
1662354900000|2022-09-05 05:15:00|842.9|837.9|842.2|837.2|843|838|842.2|837.2|48
1662355200000|2022-09-05 05:20:00|842.1|837.1|841.9|836.9|842.3|837.3|841.8|836.8|34
1662355500000|2022-09-05 05:25:00|842|837|842.2|837.2|842.9|837.9|841.7|836.7|45
1662355800000|2022-09-05 05:30:00|842.1|837.1|843.4|838.4|843.6|838.6|841.9|836.9|94
1662356100000|2022-09-05 05:35:00|843.3|838.3|843.2|838.2|844.4|839.4|843.1|838.1|82
1662356400000|2022-09-05 05:40:00|843.1|838.1|842.3|837.3|843.3|838.3|842.1|837.1|64
1662356700000|2022-09-05 05:45:00|842.2|837.2|842|837|842.6|837.6|841.4|836.4|74
1662357000000|2022-09-05 05:50:00|842.1|837.1|842.3|837.3|842.7|837.7|842|837|65
1662357300000|2022-09-05 05:55:00|842.2|837.2|843.3|838.3|843.5|838.5|842.1|837.1|83
1662357600000|2022-09-05 06:00:00|843.1|838.1|842.6|837.6|843.3|838.3|841.6|836.6|142
1662357900000|2022-09-05 06:05:00|842.5|837.5|842.6|837.6|843.1|838.1|842.1|837.1|118
1662358200000|2022-09-05 06:10:00|842.7|837.7|843.6|838.6|843.6|838.6|842.3|837.3|54
1662358500000|2022-09-05 06:15:00|843.7|838.7|843.2|838.2|843.9|838.9|843.1|838.1|90
1662358800000|2022-09-05 06:20:00|842.9|837.9|843.4|838.4|843.6|838.6|842.9|837.9|54
1662359100000|2022-09-05 06:25:00|843.6|838.6|842.8|837.8|843.7|838.7|842.3|837.3|56
1662359400000|2022-09-05 06:30:00|842.9|837.9|842.7|837.7|843.2|838.2|842.4|837.4|67
1662359700000|2022-09-05 06:35:00|842.6|837.6|842.5|837.5|842.8|837.8|842|837|104
1662360000000|2022-09-05 06:40:00|842.6|837.6|843.2|838.2|843.2|838.2|842.2|837.2|55
1662360300000|2022-09-05 06:45:00|843.1|838.1|843.5|838.5|843.7|838.7|842.8|837.8|60
1662360600000|2022-09-05 06:50:00|843.4|838.4|844.2|839.2|845.1|840.1|843.4|838.4|88
1662360900000|2022-09-05 06:55:00|844.3|839.3|844.6|839.6|844.7|839.7|843.7|838.7|74
1662361200000|2022-09-05 07:00:00|844.3|839.3|843.4|838.4|844.3|839.3|843.2|838.2|78
1662361500000|2022-09-05 07:05:00|843.2|838.2|843.6|838.6|843.8|838.8|842.9|837.9|83
1662361800000|2022-09-05 07:10:00|843.5|838.5|843.4|838.4|844.1|839.1|843.2|838.2|99
1662362100000|2022-09-05 07:15:00|843.5|838.5|844.3|839.3|844.6|839.6|843.5|838.5|89
1662362400000|2022-09-05 07:20:00|844.4|839.4|843.8|838.8|844.8|839.8|843.6|838.6|96
1662362700000|2022-09-05 07:25:00|843.7|838.7|843.9|838.9|844|839|843.3|838.3|48
1662363000000|2022-09-05 07:30:00|843.8|838.8|845.7|840.7|846.4|841.4|843.8|838.8|128
1662363300000|2022-09-05 07:35:00|845.6|840.6|845.6|840.6|846.2|841.2|845.2|840.2|87
1662363600000|2022-09-05 07:40:00|845.7|840.7|844.9|839.9|846.5|841.5|844.9|839.9|42
1662363900000|2022-09-05 07:45:00|845|840|844.7|839.7|845.5|840.5|844.6|839.6|40
1662364200000|2022-09-05 07:50:00|844.6|839.6|844.5|839.5|844.6|839.6|844.1|839.1|26
1662364500000|2022-09-05 07:55:00|844.6|839.6|845.5|840.5|845.6|840.6|844.6|839.6|28
1662364800000|2022-09-05 08:00:00|845.4|840.4|845.3|840.3|845.6|840.6|845.1|840.1|23
1662365100000|2022-09-05 08:05:00|845.4|840.4|845.2|840.2|845.5|840.5|845|840|36
1662365400000|2022-09-05 08:10:00|845.4|840.4|845.4|840.4|845.6|840.6|845.1|840.1|44
1662365700000|2022-09-05 08:15:00|845.5|840.5|846.2|841.2|846.5|841.5|845.5|840.5|59
1662366000000|2022-09-05 08:20:00|846.4|841.4|846.3|841.3|846.5|841.5|846|841|24
1662366300000|2022-09-05 08:25:00|846.2|841.2|846.3|841.3|846.3|841.3|845.9|840.9|16
1662366600000|2022-09-05 08:30:00|846.4|841.4|846.6|841.6|846.6|841.6|846.3|841.3|37
1662366900000|2022-09-05 08:35:00|846.5|841.5|846.5|841.5|847.4|842.4|846.5|841.5|70
1662367200000|2022-09-05 08:40:00|845.9|840.9|846.5|841.5|846.7|841.7|845.6|840.6|34
1662367500000|2022-09-05 08:45:00|846.3|841.3|847.1|842.1|847.5|842.5|845.9|840.9|47
1662367800000|2022-09-05 08:50:00|847|842|846.7|841.7|848.1|843.1|846.4|841.4|51
1662368100000|2022-09-05 08:55:00|846.6|841.6|848.5|843.5|848.7|843.7|846.6|841.6|36
1662368400000|2022-09-05 09:00:00|848.6|843.6|848|843|849.2|844.2|847.7|842.7|83
1662368700000|2022-09-05 09:05:00|847.7|842.7|848.5|843.5|848.9|843.9|847.6|842.6|74
1662369000000|2022-09-05 09:10:00|848.6|843.6|847.6|842.6|848.6|843.6|847.3|842.3|41
1662369300000|2022-09-05 09:15:00|847.7|842.7|846.4|841.4|847.8|842.8|846.4|841.4|40
1662369600000|2022-09-05 09:20:00|846.5|841.5|846.6|841.6|846.6|841.6|845.7|840.7|44
1662369900000|2022-09-05 09:25:00|846.7|841.7|847|842|847.1|842.1|846.3|841.3|49
1662370200000|2022-09-05 09:30:00|846.9|841.9|847.9|842.9|848.1|843.1|846.9|841.9|53
1662370500000|2022-09-05 09:35:00|847.8|842.8|848.6|843.6|848.9|843.9|847.8|842.8|46
1662370800000|2022-09-05 09:40:00|848.7|843.7|849.1|844.1|849.1|844.1|848.6|843.6|19
1662371100000|2022-09-05 09:45:00|849.2|844.2|850.3|845.3|850.3|845.3|849.2|844.2|28
1662371400000|2022-09-05 09:50:00|850.2|845.2|852.5|847.5|852.6|847.6|850.1|845.1|25
1662371700000|2022-09-05 09:55:00|852.6|847.6|852.3|847.3|852.7|847.7|852.1|847.1|43
1662372000000|2022-09-05 10:00:00|852.4|847.4|852.5|847.5|852.7|847.7|852.3|847.3|74
1662372300000|2022-09-05 10:05:00|852.4|847.4|852.3|847.3|852.8|847.8|851.8|846.8|52
1662372600000|2022-09-05 10:10:00|852.2|847.2|852.2|847.2|852.3|847.3|851.7|846.7|32
1662372900000|2022-09-05 10:15:00|852.3|847.3|851.8|846.8|852.5|847.5|851.8|846.8|50
1662373200000|2022-09-05 10:20:00|851.9|846.9|852.1|847.1|852.3|847.3|851.8|846.8|34
1662373500000|2022-09-05 10:25:00|852.2|847.2|851.2|846.2|852.3|847.3|851|846|38
1662373800000|2022-09-05 10:30:00|851.4|846.4|850.6|845.6|851.4|846.4|850.6|845.6|43
1662374100000|2022-09-05 10:35:00|850.8|845.8|850.8|845.8|851.2|846.2|850.6|845.6|43
1662374400000|2022-09-05 10:40:00|851|846|850.8|845.8|851|846|850.6|845.6|46
1662374700000|2022-09-05 10:45:00|850.9|845.9|850.8|845.8|851|846|850.7|845.7|19
1662375000000|2022-09-05 10:50:00|850.9|845.9|851|846|851.4|846.4|850.9|845.9|18
1662375300000|2022-09-05 10:55:00|851.1|846.1|851.1|846.1|851.4|846.4|850.7|845.7|45
1662375600000|2022-09-05 11:00:00|851.2|846.2|851.9|846.9|851.9|846.9|851.2|846.2|47
1662375900000|2022-09-05 11:05:00|851.8|846.8|851.5|846.5|852|847|851.5|846.5|56
1662376200000|2022-09-05 11:10:00|851.4|846.4|851.3|846.3|851.5|846.5|851.2|846.2|24
1662376500000|2022-09-05 11:15:00|851.2|846.2|851.2|846.2|851.4|846.4|851.2|846.2|34
1662376800000|2022-09-05 11:20:00|851.1|846.1|851.2|846.2|851.6|846.6|850.6|845.6|46
1662377100000|2022-09-05 11:25:00|851.1|846.1|850.7|845.7|851.3|846.3|850.7|845.7|21
1662377400000|2022-09-05 11:30:00|850.6|845.6|849.5|844.5|851.1|846.1|849.4|844.4|47
1662377700000|2022-09-05 11:35:00|849.6|844.6|850|845|850.1|845.1|849.3|844.3|50
1662378000000|2022-09-05 11:40:00|849.9|844.9|849.2|844.2|850|845|849.2|844.2|37
1662378300000|2022-09-05 11:45:00|849.4|844.4|849.7|844.7|850.1|845.1|849.3|844.3|37
1662378600000|2022-09-05 11:50:00|849.8|844.8|849.3|844.3|849.8|844.8|849.3|844.3|21
1662378900000|2022-09-05 11:55:00|849.4|844.4|850|845|850|845|849.4|844.4|38
1662379200000|2022-09-05 12:00:00|850.4|845.4|851.8|846.8|853|848|849.8|844.8|98
1662379500000|2022-09-05 12:05:00|851.7|846.7|852.6|847.6|853.3|848.3|851.7|846.7|83
1662379800000|2022-09-05 12:10:00|853|848|852.8|847.8|853.4|848.4|852|847|68
1662380100000|2022-09-05 12:15:00|852.6|847.6|854.1|849.1|854.8|849.8|852.6|847.6|85
1662380400000|2022-09-05 12:20:00|854.3|849.3|853.9|848.9|856.2|851.2|853.5|848.5|69
1662380700000|2022-09-05 12:25:00|854|849|854.7|849.7|855.3|850.3|853.6|848.6|83
1662381000000|2022-09-05 12:30:00|854.6|849.6|854.7|849.7|855.5|850.5|854.6|849.6|73
1662381300000|2022-09-05 12:35:00|854.9|849.9|853.7|848.7|854.9|849.9|853.5|848.5|60
1662381600000|2022-09-05 12:40:00|853.6|848.6|855.5|850.5|855.7|850.7|853.6|848.6|57
1662381900000|2022-09-05 12:45:00|855.7|850.7|855.2|850.2|855.7|850.7|854.6|849.6|60
1662382200000|2022-09-05 12:50:00|855.1|850.1|854.7|849.7|855.5|850.5|854.5|849.5|41
1662382500000|2022-09-05 12:55:00|854.6|849.6|853.7|848.7|855.4|850.4|853.5|848.5|65
1662382800000|2022-09-05 13:00:00|854|849|852.1|847.1|854.4|849.4|851.7|846.7|98
1662383100000|2022-09-05 13:05:00|852.2|847.2|851.9|846.9|852.9|847.9|851.7|846.7|74
1662383400000|2022-09-05 13:10:00|852|847|852.1|847.1|852.7|847.7|851.9|846.9|73
1662383700000|2022-09-05 13:15:00|852.4|847.4|853.5|848.5|853.5|848.5|851.6|846.6|46
1662384000000|2022-09-05 13:20:00|853.8|848.8|853.6|848.6|854.2|849.2|853.1|848.1|58
1662384300000|2022-09-05 13:25:00|853.8|848.8|853|848|853.8|848.8|852.6|847.6|89
1662384600000|2022-09-05 13:30:00|853.2|848.2|853.4|848.4|854.1|849.1|853.2|848.2|58
1662384900000|2022-09-05 13:35:00|853.5|848.5|854.2|849.2|854.5|849.5|853.4|848.4|54
1662385200000|2022-09-05 13:40:00|854.3|849.3|853.8|848.8|854.6|849.6|853.8|848.8|49
1662385500000|2022-09-05 13:45:00|853.6|848.6|853|848|854|849|853|848|30
1662385800000|2022-09-05 13:50:00|852.9|847.9|853|848|853.4|848.4|852.8|847.8|52
1662386100000|2022-09-05 13:55:00|853.1|848.1|852|847|853.4|848.4|851.7|846.7|44
1662386400000|2022-09-05 14:00:00|851.9|846.9|852.4|847.4|852.6|847.6|851.7|846.7|91
1662386700000|2022-09-05 14:05:00|852.3|847.3|852|847|852.4|847.4|851.6|846.6|54
1662387000000|2022-09-05 14:10:00|852.1|847.1|853.3|848.3|853.3|848.3|851.8|846.8|45
1662387300000|2022-09-05 14:15:00|853.4|848.4|852.9|847.9|853.5|848.5|852.8|847.8|20
1662387600000|2022-09-05 14:20:00|852.8|847.8|852.5|847.5|853.2|848.2|852.5|847.5|22
1662387900000|2022-09-05 14:25:00|852.6|847.6|853.1|848.1|853.2|848.2|852.5|847.5|28
1662388200000|2022-09-05 14:30:00|853.2|848.2|853.2|848.2|853.8|848.8|852.8|847.8|30
1662388500000|2022-09-05 14:35:00|853.3|848.3|853.3|848.3|853.9|848.9|853.3|848.3|33
1662388800000|2022-09-05 14:40:00|853.2|848.2|852.4|847.4|853.3|848.3|852.4|847.4|36
1662389100000|2022-09-05 14:45:00|852.5|847.5|852.1|847.1|852.7|847.7|852|847|26
1662389400000|2022-09-05 14:50:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|21
1662389700000|2022-09-05 14:55:00|852.3|847.3|853.2|848.2|853.2|848.2|852.2|847.2|39
1662390000000|2022-09-05 15:00:00|853.3|848.3|853.7|848.7|853.7|848.7|853.1|848.1|28
1662390300000|2022-09-05 15:05:00|853.8|848.8|853.3|848.3|854|849|853.2|848.2|30
1662390600000|2022-09-05 15:10:00|853.4|848.4|853.3|848.3|853.4|848.4|852.7|847.7|35
1662390900000|2022-09-05 15:15:00|853.2|848.2|853.1|848.1|853.5|848.5|853|848|31
1662391200000|2022-09-05 15:20:00|853.2|848.2|852.6|847.6|853.2|848.2|852.5|847.5|30
1662391500000|2022-09-05 15:25:00|852.7|847.7|852.9|847.9|853|848|852.7|847.7|23
1662391800000|2022-09-05 15:30:00|853.1|848.1|852.3|847.3|853.1|848.1|852.3|847.3|11
1662392100000|2022-09-05 15:35:00|852.2|847.2|852.4|847.4|852.4|847.4|851.9|846.9|10
1662392400000|2022-09-05 15:40:00|852.5|847.5|852.8|847.8|852.8|847.8|852.4|847.4|17
1662392700000|2022-09-05 15:45:00|852.6|847.6|851.9|846.9|852.7|847.7|851.9|846.9|22
1662393000000|2022-09-05 15:50:00|851.8|846.8|852.5|847.5|852.5|847.5|851.8|846.8|36
1662393300000|2022-09-05 15:55:00|852.6|847.6|852.3|847.3|852.8|847.8|852.2|847.2|21
1662393600000|2022-09-05 16:00:00|852.4|847.4|851.9|846.9|852.5|847.5|851.7|846.7|32
1662393900000|2022-09-05 16:05:00|852|847|851.9|846.9|852.2|847.2|851.8|846.8|16
1662394200000|2022-09-05 16:10:00|852.1|847.1|852.5|847.5|852.6|847.6|852|847|33
1662394500000|2022-09-05 16:15:00|852.7|847.7|852.2|847.2|853|848|852|847|29
1662394800000|2022-09-05 16:20:00|852.1|847.1|852.5|847.5|852.8|847.8|852|847|29
1662395100000|2022-09-05 16:25:00|852.6|847.6|852.6|847.6|852.7|847.7|852.5|847.5|137
1662395400000|2022-09-05 16:30:00|852.5|847.5|852.5|847.5|852.6|847.6|852|847|36
1662395700000|2022-09-05 16:35:00|852.4|847.4|852.7|847.7|852.8|847.8|852.4|847.4|26
1662396000000|2022-09-05 16:40:00|852.8|847.8|852.5|847.5|852.8|847.8|852.4|847.4|18
1662396300000|2022-09-05 16:45:00|852.4|847.4|852.5|847.5|852.6|847.6|852.2|847.2|35
1662396600000|2022-09-05 16:50:00|852.6|847.6|852.7|847.7|852.8|847.8|852.4|847.4|32
1662396900000|2022-09-05 16:55:00|852.6|847.6|855.2|844.2|855.5|847.8|852.4|844.1|23
1662415200000|2022-09-05 22:00:00|854.9|846.7|853.3|848.3|854.9|848.6|853.3|846.7|8
1662415500000|2022-09-05 22:05:00|853.9|848.9|853.8|848.8|854.2|849.2|853.1|848.1|22
1662415800000|2022-09-05 22:10:00|854.1|849.1|854.4|849.4|854.8|849.8|853.8|848.8|18
1662416100000|2022-09-05 22:15:00|854.1|849.1|854.2|849.2|854.6|849.6|854|849|28
1662416400000|2022-09-05 22:20:00|854.3|849.3|855|850|855|850|854.2|849.2|28
1662416700000|2022-09-05 22:25:00|854.9|849.9|854.4|849.4|854.9|849.9|854.3|849.3|30
1662417000000|2022-09-05 22:30:00|854.7|849.7|854.2|849.2|854.8|849.8|854|849|20
1662417300000|2022-09-05 22:35:00|854.3|849.3|854.9|849.9|855.3|850.3|853.9|848.9|40
1662417600000|2022-09-05 22:40:00|854.8|849.8|854.8|849.8|855.1|850.1|854.7|849.7|13
1662417900000|2022-09-05 22:45:00|854.6|849.6|854.9|849.9|855.1|850.1|854.3|849.3|35
1662418200000|2022-09-05 22:50:00|854.8|849.8|854.7|849.7|855.4|850.4|854.7|849.7|39
1662418500000|2022-09-05 22:55:00|854.8|849.8|854.3|849.3|854.9|849.9|854.2|849.2|17
1662418800000|2022-09-05 23:00:00|854.4|849.4|854.3|849.3|854.5|849.5|854.1|849.1|14
1662419100000|2022-09-05 23:05:00|854.2|849.2|854.7|849.7|854.8|849.8|854.2|849.2|31
1662419400000|2022-09-05 23:10:00|854.6|849.6|854.1|849.1|854.7|849.7|854.1|849.1|12
1662419700000|2022-09-05 23:15:00|854.2|849.2|854.6|849.6|854.9|849.9|854.1|849.1|14
1662420000000|2022-09-05 23:20:00|854.7|849.7|854.5|849.5|854.9|849.9|854.4|849.4|38
1662420300000|2022-09-05 23:25:00|854.4|849.4|854.4|849.4|855|850|854.3|849.3|25
1662420600000|2022-09-05 23:30:00|854.3|849.3|854.8|849.8|855|850|854.2|849.2|28
1662420900000|2022-09-05 23:35:00|854.7|849.7|855|850|855.2|850.2|854.7|849.7|26
1662421200000|2022-09-05 23:40:00|854.9|849.9|854.8|849.8|855.4|850.4|854.8|849.8|24
1662421500000|2022-09-05 23:45:00|854.9|849.9|854.7|849.7|855.4|850.4|854.5|849.5|35
1662421800000|2022-09-05 23:50:00|854.9|849.9|854.1|849.1|855.3|850.3|854.1|849.1|35
1662422100000|2022-09-05 23:55:00|854.2|849.2|854.1|849.1|854.6|849.6|853.9|848.9|29
1662422400000|2022-09-06 00:00:00|853.9|848.9|853.3|848.3|854.2|849.2|853|848|39
1662422700000|2022-09-06 00:05:00|853.4|848.4|855.1|850.1|855.2|850.2|853.3|848.3|58
1662423000000|2022-09-06 00:10:00|855|850|855.7|850.7|855.7|850.7|854.4|849.4|45
1662423300000|2022-09-06 00:15:00|855.8|850.8|856.4|851.4|856.4|851.4|855.1|850.1|59
1662423600000|2022-09-06 00:20:00|856.6|851.6|856.5|851.5|857.2|852.2|856.1|851.1|56
1662423900000|2022-09-06 00:25:00|856.6|851.6|857.4|852.4|857.4|852.4|856.5|851.5|22
1662424200000|2022-09-06 00:30:00|857.5|852.5|859.2|854.2|859.4|854.4|857.5|852.5|66
1662424500000|2022-09-06 00:35:00|859.3|854.3|859.1|854.1|859.4|854.4|858.9|853.9|52
1662424800000|2022-09-06 00:40:00|859.3|854.3|859.8|854.8|860|855|859.2|854.2|52
1662425100000|2022-09-06 00:45:00|859.7|854.7|859.5|854.5|859.8|854.8|859|854|64
1662425400000|2022-09-06 00:50:00|859.4|854.4|859.6|854.6|860.4|855.4|859.1|854.1|51
1662425700000|2022-09-06 00:55:00|859.5|854.5|859.6|854.6|859.7|854.7|859.4|854.4|76
1662426000000|2022-09-06 01:00:00|859.8|854.8|858.8|853.8|860|855|857.7|852.7|153
1662426300000|2022-09-06 01:05:00|858.7|853.7|859.1|854.1|859.4|854.4|858.5|853.5|67
1662426600000|2022-09-06 01:10:00|859.2|854.2|858.6|853.6|859.2|854.2|858.2|853.2|45
1662426900000|2022-09-06 01:15:00|858.3|853.3|858.1|853.1|858.6|853.6|857|852|100
1662427200000|2022-09-06 01:20:00|858|853|858.7|853.7|859.1|854.1|857.9|852.9|63
1662427500000|2022-09-06 01:25:00|858.8|853.8|858.4|853.4|859|854|858.2|853.2|92
1662427800000|2022-09-06 01:30:00|858.3|853.3|857.6|852.6|858.8|853.8|857.4|852.4|101
1662428100000|2022-09-06 01:35:00|857.7|852.7|857.4|852.4|858.3|853.3|857.4|852.4|58
1662428400000|2022-09-06 01:40:00|857.2|852.2|857.5|852.5|857.7|852.7|856.7|851.7|36
1662428700000|2022-09-06 01:45:00|857.7|852.7|857.9|852.9|857.9|852.9|857|852|40
1662429000000|2022-09-06 01:50:00|857.8|852.8|858|853|858.3|853.3|857.8|852.8|34
1662429300000|2022-09-06 01:55:00|857.9|852.9|858|853|858|853|857.5|852.5|34
1662429600000|2022-09-06 02:00:00|858.3|853.3|858.3|853.3|858.4|853.4|858|853|24
1662429900000|2022-09-06 02:05:00|858.4|853.4|857.4|852.4|858.4|853.4|857.4|852.4|23
1662430200000|2022-09-06 02:10:00|857|852|855.8|850.8|857.1|852.1|855.7|850.7|53
1662430500000|2022-09-06 02:15:00|855.7|850.7|855.8|850.8|856.1|851.1|855.4|850.4|63
1662430800000|2022-09-06 02:20:00|856|851|856.5|851.5|856.9|851.9|855.8|850.8|24
1662431100000|2022-09-06 02:25:00|856.3|851.3|856.7|851.7|856.7|851.7|856.2|851.2|34
1662431400000|2022-09-06 02:30:00|856.6|851.6|856.4|851.4|856.7|851.7|855.8|850.8|45
1662431700000|2022-09-06 02:35:00|856.3|851.3|857.4|852.4|857.5|852.5|856.3|851.3|37
1662432000000|2022-09-06 02:40:00|857.5|852.5|858|853|858|853|857.4|852.4|16
1662432300000|2022-09-06 02:45:00|857.8|852.8|858|853|858|853|857.8|852.8|31
1662432600000|2022-09-06 02:50:00|857.9|852.9|857.4|852.4|857.9|852.9|857.3|852.3|22
1662432900000|2022-09-06 02:55:00|857.5|852.5|857.9|852.9|858|853|857.3|852.3|16
1662433200000|2022-09-06 03:00:00|858|853|857.4|852.4|858.4|853.4|857.3|852.3|44
1662433500000|2022-09-06 03:05:00|857.3|852.3|857.6|852.6|857.6|852.6|857|852|19
1662433800000|2022-09-06 03:10:00|857.3|852.3|857.8|852.8|857.9|852.9|857.3|852.3|50
1662434100000|2022-09-06 03:15:00|857.7|852.7|857.6|852.6|858.3|853.3|857.5|852.5|22
1662434400000|2022-09-06 03:20:00|857.5|852.5|857.8|852.8|858|853|857.5|852.5|14
1662434700000|2022-09-06 03:25:00|857.9|852.9|858.2|853.2|858.3|853.3|857.8|852.8|42
1662435000000|2022-09-06 03:30:00|858|853|857.6|852.6|858.1|853.1|857.6|852.6|36
1662435300000|2022-09-06 03:35:00|857.7|852.7|857.8|852.8|858.1|853.1|857.7|852.7|19
1662435600000|2022-09-06 03:40:00|857.9|852.9|857.2|852.2|858|853|857.1|852.1|49
1662435900000|2022-09-06 03:45:00|857.1|852.1|856.4|851.4|857.2|852.2|856.4|851.4|55
1662436200000|2022-09-06 03:50:00|856.5|851.5|856.6|851.6|856.8|851.8|856.3|851.3|36
1662436500000|2022-09-06 03:55:00|856.5|851.5|856.7|851.7|856.7|851.7|856.4|851.4|27
1662436800000|2022-09-06 04:00:00|856.8|851.8|856.9|851.9|857.2|852.2|856.7|851.7|18
1662437100000|2022-09-06 04:05:00|856.8|851.8|857.3|852.3|857.4|852.4|856.8|851.8|26
1662437400000|2022-09-06 04:10:00|857.4|852.4|857.8|852.8|857.8|852.8|857.4|852.4|19
1662437700000|2022-09-06 04:15:00|857.9|852.9|857.5|852.5|858|853|857.3|852.3|37
1662438000000|2022-09-06 04:20:00|857.4|852.4|857.8|852.8|858|853|857.3|852.3|51
1662438300000|2022-09-06 04:25:00|857.7|852.7|858.2|853.2|858.4|853.4|857.6|852.6|34
1662438600000|2022-09-06 04:30:00|858.4|853.4|857.1|852.1|858.5|853.5|856.3|851.3|140
1662438900000|2022-09-06 04:35:00|856.9|851.9|857.2|852.2|857.6|852.6|856.9|851.9|60
1662439200000|2022-09-06 04:40:00|857.4|852.4|857.6|852.6|857.8|852.8|857.2|852.2|34
1662439500000|2022-09-06 04:45:00|857.5|852.5|857.1|852.1|857.6|852.6|857|852|41
1662439800000|2022-09-06 04:50:00|857.3|852.3|856.8|851.8|857.6|852.6|856.6|851.6|78
1662440100000|2022-09-06 04:55:00|856.7|851.7|855.8|850.8|856.8|851.8|855.8|850.8|38
1662440400000|2022-09-06 05:00:00|855.9|850.9|856|851|856.4|851.4|855.7|850.7|73
1662440700000|2022-09-06 05:05:00|855.7|850.7|856|851|856.4|851.4|855.7|850.7|43
1662441000000|2022-09-06 05:10:00|856.2|851.2|856|851|856.4|851.4|855.7|850.7|28
1662441300000|2022-09-06 05:15:00|856.1|851.1|856.3|851.3|856.3|851.3|855.9|850.9|24
1662441600000|2022-09-06 05:20:00|856.4|851.4|856.9|851.9|856.9|851.9|856.2|851.2|19
1662441900000|2022-09-06 05:25:00|857|852|856.6|851.6|857.1|852.1|856.5|851.5|35
1662442200000|2022-09-06 05:30:00|856.7|851.7|857.1|852.1|857.4|852.4|856.6|851.6|89
1662442500000|2022-09-06 05:35:00|857.2|852.2|857.7|852.7|858.4|853.4|857.2|852.2|62
1662442800000|2022-09-06 05:40:00|857.6|852.6|857.7|852.7|857.8|852.8|857.2|852.2|41
1662443100000|2022-09-06 05:45:00|857.6|852.6|857.2|852.2|857.6|852.6|856.9|851.9|31
1662443400000|2022-09-06 05:50:00|857.4|852.4|856.9|851.9|857.4|852.4|856.9|851.9|33
1662443700000|2022-09-06 05:55:00|856.7|851.7|856.6|851.6|856.9|851.9|856.5|851.5|48
1662444000000|2022-09-06 06:00:00|856.5|851.5|852.7|847.7|856.5|851.5|852.7|847.7|156
1662444300000|2022-09-06 06:05:00|852.8|847.8|855.1|850.1|855.1|850.1|852.4|847.4|95
1662444600000|2022-09-06 06:10:00|855.2|850.2|855.1|850.1|855.6|850.6|854.8|849.8|110
1662444900000|2022-09-06 06:15:00|855.2|850.2|855.6|850.6|855.7|850.7|855.1|850.1|55
1662445200000|2022-09-06 06:20:00|855.5|850.5|855.9|850.9|856.2|851.2|855|850|79
1662445500000|2022-09-06 06:25:00|856|851|857.2|852.2|857.5|852.5|855.9|850.9|45
1662445800000|2022-09-06 06:30:00|857.3|852.3|857.9|852.9|857.9|852.9|856.3|851.3|76
1662446100000|2022-09-06 06:35:00|857.6|852.6|858.1|853.1|858.6|853.6|857.5|852.5|36
1662446400000|2022-09-06 06:40:00|858|853|857.9|852.9|858.2|853.2|857.2|852.2|68
1662446700000|2022-09-06 06:45:00|857.8|852.8|858.1|853.1|858.2|853.2|857.4|852.4|82
1662447000000|2022-09-06 06:50:00|858|853|859.1|854.1|859.4|854.4|858|853|51
1662447300000|2022-09-06 06:55:00|859.2|854.2|859.5|854.5|860.2|855.2|859.1|854.1|105
1662447600000|2022-09-06 07:00:00|859.6|854.6|859.2|854.2|860|855|858.5|853.5|144
1662447900000|2022-09-06 07:05:00|859.3|854.3|859|854|859.4|854.4|858.4|853.4|118
1662448200000|2022-09-06 07:10:00|858.9|853.9|859.6|854.6|859.7|854.7|857.9|852.9|127
1662448500000|2022-09-06 07:15:00|859.7|854.7|858.7|853.7|860.6|855.6|858.1|853.1|116
1662448800000|2022-09-06 07:20:00|858.8|853.8|860.3|855.3|860.4|855.4|858.8|853.8|118
1662449100000|2022-09-06 07:25:00|860.4|855.4|859.4|854.4|860.7|855.7|859|854|101
1662449400000|2022-09-06 07:30:00|859.6|854.6|859.7|854.7|860.5|855.5|857.8|852.8|130
1662449700000|2022-09-06 07:35:00|859.6|854.6|860.6|855.6|861.3|856.3|859.6|854.6|85
1662450000000|2022-09-06 07:40:00|860.7|855.7|860.8|855.8|861.4|856.4|860.6|855.6|76
1662450300000|2022-09-06 07:45:00|860.9|855.9|860.1|855.1|861|856|859.7|854.7|71
1662450600000|2022-09-06 07:50:00|860.2|855.2|860.6|855.6|861|856|860|855|63
1662450900000|2022-09-06 07:55:00|860.4|855.4|860.1|855.1|860.7|855.7|859.6|854.6|73
1662451200000|2022-09-06 08:00:00|860|855|859.5|854.5|860|855|859.1|854.1|78
1662451500000|2022-09-06 08:05:00|859.6|854.6|859.1|854.1|859.8|854.8|858.8|853.8|76
1662451800000|2022-09-06 08:10:00|859.3|854.3|858.1|853.1|859.4|854.4|857.7|852.7|103
1662452100000|2022-09-06 08:15:00|858|853|857.2|852.2|858|853|857.2|852.2|73
1662452400000|2022-09-06 08:20:00|857.1|852.1|856.9|851.9|857.2|852.2|856.6|851.6|39
1662452700000|2022-09-06 08:25:00|857|852|856.7|851.7|857.1|852.1|856.5|851.5|76
1662453000000|2022-09-06 08:30:00|856.6|851.6|854.4|849.4|856.7|851.7|854.4|849.4|63
1662453300000|2022-09-06 08:35:00|854.5|849.5|853.6|848.6|854.5|849.5|853.4|848.4|59
1662453600000|2022-09-06 08:40:00|853.5|848.5|853.9|848.9|854.1|849.1|853.2|848.2|89
1662453900000|2022-09-06 08:45:00|854.1|849.1|852.9|847.9|854.2|849.2|852.9|847.9|88
1662454200000|2022-09-06 08:50:00|853.1|848.1|853.6|848.6|853.7|848.7|852.4|847.4|66
1662454500000|2022-09-06 08:55:00|853.5|848.5|853.2|848.2|853.6|848.6|852.6|847.6|64
1662454800000|2022-09-06 09:00:00|853.1|848.1|851.7|846.7|853.1|848.1|851.3|846.3|97
1662455100000|2022-09-06 09:05:00|851.6|846.6|852.1|847.1|852.8|847.8|851.6|846.6|78
1662455400000|2022-09-06 09:10:00|851.9|846.9|851.5|846.5|852.3|847.3|851.5|846.5|88
1662455700000|2022-09-06 09:15:00|851.6|846.6|851.6|846.6|851.6|846.6|850.8|845.8|50
1662456000000|2022-09-06 09:20:00|851.7|846.7|852.5|847.5|852.5|847.5|851|846|41
1662456300000|2022-09-06 09:25:00|852.6|847.6|853.5|848.5|853.6|848.6|852.2|847.2|65
1662456600000|2022-09-06 09:30:00|853.6|848.6|854.4|849.4|854.4|849.4|853.1|848.1|54
1662456900000|2022-09-06 09:35:00|854|849|855.1|850.1|855.1|850.1|853.9|848.9|52
1662457200000|2022-09-06 09:40:00|854.9|849.9|855.6|850.6|856.1|851.1|854.9|849.9|43
1662457500000|2022-09-06 09:45:00|855.5|850.5|853.3|848.3|855.6|850.6|853.3|848.3|52
1662457800000|2022-09-06 09:50:00|853.1|848.1|852.9|847.9|853.5|848.5|852.7|847.7|35
1662458100000|2022-09-06 09:55:00|853|848|852.9|847.9|853.2|848.2|852.6|847.6|15
1662458400000|2022-09-06 10:00:00|852.7|847.7|854.9|849.9|854.9|849.9|852.4|847.4|65
1662458700000|2022-09-06 10:05:00|854.8|849.8|855|850|855.7|850.7|854.2|849.2|29
1662459000000|2022-09-06 10:10:00|854.9|849.9|854.7|849.7|855.6|850.6|854.3|849.3|28
1662459300000|2022-09-06 10:15:00|854.8|849.8|855.4|850.4|855.8|850.8|854.2|849.2|55
1662459600000|2022-09-06 10:20:00|855.5|850.5|855.8|850.8|855.8|850.8|854.6|849.6|56
1662459900000|2022-09-06 10:25:00|855.7|850.7|854.4|849.4|855.9|850.9|854.1|849.1|38
1662460200000|2022-09-06 10:30:00|854.3|849.3|853.2|848.2|854.4|849.4|852.9|847.9|38
1662460500000|2022-09-06 10:35:00|853.1|848.1|853.3|848.3|853.8|848.8|853.1|848.1|36
1662460800000|2022-09-06 10:40:00|853.2|848.2|852.9|847.9|853.3|848.3|852.4|847.4|35
1662461100000|2022-09-06 10:45:00|852.8|847.8|852|847|852.9|847.9|852|847|26
1662461400000|2022-09-06 10:50:00|851.9|846.9|852.2|847.2|852.2|847.2|851.8|846.8|26
1662461700000|2022-09-06 10:55:00|852.1|847.1|853|848|853.9|848.9|851.9|846.9|62
1662462000000|2022-09-06 11:00:00|852.9|847.9|853.6|848.6|853.8|848.8|852.9|847.9|31
1662462300000|2022-09-06 11:05:00|853.7|848.7|853.6|848.6|853.7|848.7|852.8|847.8|42
1662462600000|2022-09-06 11:10:00|853.5|848.5|854.1|849.1|854.1|849.1|853.4|848.4|27
1662462900000|2022-09-06 11:15:00|854.3|849.3|854.8|849.8|854.8|849.8|853.9|848.9|25
1662463200000|2022-09-06 11:20:00|854.7|849.7|853.1|848.1|854.8|849.8|853|848|31
1662463500000|2022-09-06 11:25:00|853|848|853.8|848.8|853.9|848.9|852.9|847.9|30
1662463800000|2022-09-06 11:30:00|853.4|848.4|852.8|847.8|853.8|848.8|852.5|847.5|40
1662464100000|2022-09-06 11:35:00|852.7|847.7|853.2|848.2|853.2|848.2|852.3|847.3|20
1662464400000|2022-09-06 11:40:00|853.3|848.3|853.2|848.2|853.5|848.5|853.1|848.1|33
1662464700000|2022-09-06 11:45:00|853|848|853|848|853.8|848.8|852.8|847.8|44
1662465000000|2022-09-06 11:50:00|852.9|847.9|853.5|848.5|853.5|848.5|851.6|846.6|48
1662465300000|2022-09-06 11:55:00|853.6|848.6|855.4|850.4|855.4|850.4|853.6|848.6|47
1662465600000|2022-09-06 12:00:00|855.3|850.3|854|849|855.9|850.9|853.8|848.8|129
1662465900000|2022-09-06 12:05:00|853.9|848.9|854.3|849.3|854.3|849.3|852.8|847.8|107
1662466200000|2022-09-06 12:10:00|854.4|849.4|854.2|849.2|855.9|850.9|854|849|91
1662466500000|2022-09-06 12:15:00|854.3|849.3|854.9|849.9|855.4|850.4|853.3|848.3|112
1662466800000|2022-09-06 12:20:00|855.1|850.1|852.6|847.6|855.1|850.1|852.4|847.4|141
1662467100000|2022-09-06 12:25:00|852.7|847.7|854.8|849.8|855.2|850.2|852.6|847.6|79
1662467400000|2022-09-06 12:30:00|854.6|849.6|854|849|854.6|849.6|852.5|847.5|157
1662467700000|2022-09-06 12:35:00|853.9|848.9|853.6|848.6|855.5|850.5|853.4|848.4|93
1662468000000|2022-09-06 12:40:00|853.5|848.5|853.6|848.6|854|849|853.1|848.1|56
1662468300000|2022-09-06 12:45:00|853.4|848.4|854.7|849.7|854.8|849.8|851.7|846.7|129
1662468600000|2022-09-06 12:50:00|854.6|849.6|853.8|848.8|854.8|849.8|852.2|847.2|96
1662468900000|2022-09-06 12:55:00|853.7|848.7|853.7|848.7|854.2|849.2|852.2|847.2|111
1662469200000|2022-09-06 13:00:00|854|849|855.2|850.2|856.8|851.8|853.5|848.5|217
1662469500000|2022-09-06 13:05:00|855.3|850.3|855.2|850.2|856.1|851.1|854.9|849.9|164
1662469800000|2022-09-06 13:10:00|855.3|850.3|854.4|849.4|855.5|850.5|852.9|847.9|140
1662470100000|2022-09-06 13:15:00|854.3|849.3|856.7|851.7|857.3|852.3|854.1|849.1|100
1662470400000|2022-09-06 13:20:00|857.4|852.4|862.8|857.8|863.1|858.1|856.7|851.7|213
1662470700000|2022-09-06 13:25:00|863|858|864.1|859.1|864.8|859.8|862.8|857.8|203
1662471000000|2022-09-06 13:30:00|864.7|859.7|860.7|855.7|865.1|860.1|860.6|855.6|316
1662471300000|2022-09-06 13:35:00|860.5|855.5|863.3|858.3|863.5|858.5|860.5|855.5|230
1662471600000|2022-09-06 13:40:00|863.4|858.4|864.4|859.4|864.4|859.4|862.2|857.2|221
1662471900000|2022-09-06 13:45:00|864.5|859.5|863.3|858.3|865.3|860.3|862.2|857.2|241
1662472200000|2022-09-06 13:50:00|863.4|858.4|862.6|857.6|865.3|860.3|862.3|857.3|214
1662472500000|2022-09-06 13:55:00|862.5|857.5|863.6|858.6|864.5|859.5|862.1|857.1|129
1662472800000|2022-09-06 14:00:00|862.9|857.9|856.8|851.8|863.3|858.3|856.1|851.1|319
1662473100000|2022-09-06 14:05:00|856.6|851.6|856.9|851.9|858.6|853.6|856|851|327
1662473400000|2022-09-06 14:10:00|857|852|855.6|850.6|857|852|853.3|848.3|244
1662473700000|2022-09-06 14:15:00|855.5|850.5|856.2|851.2|856.4|851.4|853.5|848.5|266
1662474000000|2022-09-06 14:20:00|856|851|853.8|848.8|856.1|851.1|852.7|847.7|256
1662474300000|2022-09-06 14:25:00|853.9|848.9|857.4|852.4|857.6|852.6|853.4|848.4|162
1662474600000|2022-09-06 14:30:00|857.2|852.2|856.6|851.6|857.4|852.4|855|850|117
1662474900000|2022-09-06 14:35:00|856.8|851.8|860.1|855.1|861|856|855.8|850.8|116
1662475200000|2022-09-06 14:40:00|860.4|855.4|859.8|854.8|861.4|856.4|858.9|853.9|190
1662475500000|2022-09-06 14:45:00|859.6|854.6|859.6|854.6|860.6|855.6|858.4|853.4|206
1662475800000|2022-09-06 14:50:00|859.4|854.4|859.7|854.7|861.4|856.4|859.2|854.2|167
1662476100000|2022-09-06 14:55:00|859.8|854.8|859.1|854.1|860.9|855.9|859.1|854.1|181
1662476400000|2022-09-06 15:00:00|859.2|854.2|858|853|859.3|854.3|856.7|851.7|178
1662476700000|2022-09-06 15:05:00|858.1|853.1|858.5|853.5|860.5|855.5|856.5|851.5|206
1662477000000|2022-09-06 15:10:00|858.8|853.8|859.7|854.7|860.1|855.1|857.9|852.9|165
1662477300000|2022-09-06 15:15:00|859.6|854.6|858|853|859.9|854.9|856.6|851.6|147
1662477600000|2022-09-06 15:20:00|857.6|852.6|857.2|852.2|857.9|852.9|856.5|851.5|172
1662477900000|2022-09-06 15:25:00|857.1|852.1|854.2|849.2|857.8|852.8|853.5|848.5|200
1662478200000|2022-09-06 15:30:00|854.1|849.1|853.8|848.8|855|850|853.2|848.2|177
1662478500000|2022-09-06 15:35:00|853.9|848.9|853.2|848.2|854.3|849.3|852.2|847.2|162
1662478800000|2022-09-06 15:40:00|853.1|848.1|854.7|849.7|855.5|850.5|853|848|152
1662479100000|2022-09-06 15:45:00|854.6|849.6|854.4|849.4|855.2|850.2|853.7|848.7|156
1662479400000|2022-09-06 15:50:00|854.3|849.3|854.5|849.5|854.6|849.6|853.5|848.5|151
1662479700000|2022-09-06 15:55:00|854.6|849.6|854.3|849.3|855.6|850.6|854|849|84
1662480000000|2022-09-06 16:00:00|854.4|849.4|853.8|848.8|854.5|849.5|853.1|848.1|124
1662480300000|2022-09-06 16:05:00|854|849|854.4|849.4|855.4|850.4|853.4|848.4|131
1662480600000|2022-09-06 16:10:00|854.5|849.5|855.5|850.5|855.8|850.8|854.5|849.5|103
1662480900000|2022-09-06 16:15:00|855.2|850.2|854.3|849.3|855.6|850.6|853.9|848.9|109
1662481200000|2022-09-06 16:20:00|854.4|849.4|852.3|847.3|854.7|849.7|852.1|847.1|135
1662481500000|2022-09-06 16:25:00|852.2|847.2|854|849|854.4|849.4|852.1|847.1|122
1662481800000|2022-09-06 16:30:00|853.9|848.9|854.3|849.3|855.6|850.6|853.8|848.8|100
1662482100000|2022-09-06 16:35:00|854.4|849.4|856.1|851.1|856.1|851.1|854|849|123
1662482400000|2022-09-06 16:40:00|856.2|851.2|857.2|852.2|857.4|852.4|855.3|850.3|112
1662482700000|2022-09-06 16:45:00|857.4|852.4|855.5|850.5|857.5|852.5|854.7|849.7|92
1662483000000|2022-09-06 16:50:00|855.3|850.3|853.6|848.6|855.6|850.6|853.3|848.3|146
1662483300000|2022-09-06 16:55:00|853.8|848.8|853.5|848.5|854.4|849.4|852.9|847.9|148
1662483600000|2022-09-06 17:00:00|853.4|848.4|854.2|849.2|854.6|849.6|851.7|846.7|184
1662483900000|2022-09-06 17:05:00|854.3|849.3|852.6|847.6|854.3|849.3|852.4|847.4|123
1662484200000|2022-09-06 17:10:00|852.7|847.7|852.8|847.8|853.5|848.5|852.3|847.3|117
1662484500000|2022-09-06 17:15:00|852.9|847.9|853.4|848.4|853.6|848.6|852.5|847.5|89
1662484800000|2022-09-06 17:20:00|853.3|848.3|853.3|848.3|853.7|848.7|853.1|848.1|82
1662485100000|2022-09-06 17:25:00|853.4|848.4|853.3|848.3|853.6|848.6|853.1|848.1|78
1662485400000|2022-09-06 17:30:00|853.2|848.2|854.1|849.1|854.7|849.7|853|848|86
1662485700000|2022-09-06 17:35:00|854|849|852.8|847.8|854.1|849.1|852.3|847.3|92
1662486000000|2022-09-06 17:40:00|852.7|847.7|853.2|848.2|853.2|848.2|851.8|846.8|89
1662486300000|2022-09-06 17:45:00|853.1|848.1|852.5|847.5|853.4|848.4|852.3|847.3|84
1662486600000|2022-09-06 17:50:00|852.6|847.6|853.4|848.4|853.4|848.4|852|847|80
1662486900000|2022-09-06 17:55:00|853.3|848.3|853.4|848.4|853.8|848.8|852.8|847.8|47
1662487200000|2022-09-06 18:00:00|853.5|848.5|854|849|854.1|849.1|853.4|848.4|115
1662487500000|2022-09-06 18:05:00|853.9|848.9|854.5|849.5|854.6|849.6|853.6|848.6|39
1662487800000|2022-09-06 18:10:00|854.7|849.7|855.2|850.2|855.7|850.7|853.9|848.9|120
1662488100000|2022-09-06 18:15:00|855.3|850.3|855.8|850.8|855.9|850.9|855.2|850.2|81
1662488400000|2022-09-06 18:20:00|855.9|850.9|854.6|849.6|856.4|851.4|854.4|849.4|107
1662488700000|2022-09-06 18:25:00|854.7|849.7|854.5|849.5|854.9|849.9|854.4|849.4|73
1662489000000|2022-09-06 18:30:00|854.6|849.6|855.7|850.7|856|851|854.4|849.4|67
1662489300000|2022-09-06 18:35:00|855.8|850.8|856.2|851.2|856.8|851.8|855|850|178
1662489600000|2022-09-06 18:40:00|856.3|851.3|856.3|851.3|856.7|851.7|855.9|850.9|61
1662489900000|2022-09-06 18:45:00|856.1|851.1|856.2|851.2|856.6|851.6|855.2|850.2|66
1662490200000|2022-09-06 18:50:00|856.1|851.1|856.9|851.9|857.1|852.1|855.6|850.6|71
1662490500000|2022-09-06 18:55:00|857|852|855.7|850.7|857.8|852.8|855.6|850.6|66
1662490800000|2022-09-06 19:00:00|855.8|850.8|855.4|850.4|856.2|851.2|855.3|850.3|54
1662491100000|2022-09-06 19:05:00|855.3|850.3|856.2|851.2|856.4|851.4|855.1|850.1|70
1662491400000|2022-09-06 19:10:00|856.1|851.1|856.4|851.4|856.6|851.6|855.8|850.8|77
1662491700000|2022-09-06 19:15:00|856.3|851.3|857.8|852.8|858.1|853.1|856|851|91
1662492000000|2022-09-06 19:20:00|857.5|852.5|857.6|852.6|857.8|852.8|856.5|851.5|76
1662492300000|2022-09-06 19:25:00|857.5|852.5|857.1|852.1|857.9|852.9|857.1|852.1|72
1662492600000|2022-09-06 19:30:00|857|852|856.9|851.9|857.1|852.1|856.6|851.6|54
1662492900000|2022-09-06 19:35:00|857|852|856.7|851.7|857.1|852.1|856.6|851.6|90
1662493200000|2022-09-06 19:40:00|856.6|851.6|857.6|852.6|857.6|852.6|856.6|851.6|29
1662493500000|2022-09-06 19:45:00|857.3|852.3|857.9|852.9|857.9|852.9|857.2|852.2|28
1662493800000|2022-09-06 19:50:00|857.6|852.6|857.9|852.9|858.3|853.3|857.5|852.5|63
1662494100000|2022-09-06 19:55:00|858|853|857.8|852.8|858.4|853.4|857.7|852.7|84
1662494400000|2022-09-06 20:00:00|857.7|852.7|857.8|852.8|858|853|857.6|852.6|40
1662494700000|2022-09-06 20:05:00|857.9|852.9|858.1|853.1|858.2|853.2|857.6|852.6|28
1662495000000|2022-09-06 20:10:00|857.8|852.8|858.2|853.2|858.2|853.2|857.7|852.7|13
1662495300000|2022-09-06 20:15:00|858.1|853.1|858.6|853.6|858.6|853.6|858.1|853.1|14
1662495600000|2022-09-06 20:20:00|858.4|853.4|858.1|853.1|858.6|853.6|858|853|15
1662495900000|2022-09-06 20:25:00|857.8|852.8|857.7|852.7|858|853|857.6|852.6|33
1662496200000|2022-09-06 20:30:00|857.6|852.6|857.2|852.2|857.7|852.7|857|852|16
1662496500000|2022-09-06 20:35:00|857|852|857.1|852.1|857.4|852.4|856.9|851.9|28
1662496800000|2022-09-06 20:40:00|857|852|857.1|852.1|857.1|852.1|856.7|851.7|35
1662497100000|2022-09-06 20:45:00|857|852|857.7|852.7|857.9|852.9|856.8|851.8|53
1662497400000|2022-09-06 20:50:00|857.8|852.8|857.6|852.6|858.1|853.1|857.1|852.1|49
1662497700000|2022-09-06 20:55:00|857.7|852.7|860.1|849.1|860.2|852.7|857|848.1|40
1662501600000|2022-09-06 22:00:00|860.5|850|858.2|853.2|860.9|853.3|857.2|850|78
1662501900000|2022-09-06 22:05:00|858.3|853.3|858.1|853.1|858.9|853.9|857.6|852.6|33
1662502200000|2022-09-06 22:10:00|858|853|858|853|858.1|853.1|857.6|852.6|27
1662502500000|2022-09-06 22:15:00|857.9|852.9|858.1|853.1|858.1|853.1|857.8|852.8|11
1662502800000|2022-09-06 22:20:00|857.8|852.8|858|853|858.1|853.1|857.3|852.3|30
1662503100000|2022-09-06 22:25:00|857.6|852.6|858|853|858.1|853.1|857.6|852.6|10
1662503400000|2022-09-06 22:30:00|858.1|853.1|858|853|858.2|853.2|857.7|852.7|24
1662503700000|2022-09-06 22:35:00|857.7|852.7|857.4|852.4|858|853|857.1|852.1|45
1662504000000|2022-09-06 22:40:00|857|852|857.1|852.1|857.2|852.2|856.6|851.6|17
1662504300000|2022-09-06 22:45:00|857|852|857.1|852.1|857.1|852.1|856.8|851.8|20
1662504600000|2022-09-06 22:50:00|857|852|856.4|851.4|857.3|852.3|856.1|851.1|36
1662504900000|2022-09-06 22:55:00|856.5|851.5|855.9|850.9|856.7|851.7|855.7|850.7|27
1662505200000|2022-09-06 23:00:00|856|851|856.2|851.2|856.5|851.5|855.7|849.8|30
1662505500000|2022-09-06 23:05:00|856.3|851.3|855.9|850.9|856.3|851.3|855.8|849.7|33
1662505800000|2022-09-06 23:10:00|855.8|850.8|856.5|851.5|856.6|851.6|855.8|850.8|29
1662506100000|2022-09-06 23:15:00|856.4|851.4|856.4|851.4|856.8|851.8|856|851|21
1662506400000|2022-09-06 23:20:00|856.6|851.6|857.5|852.5|857.5|852.5|856.6|851.6|33
1662506700000|2022-09-06 23:25:00|857.4|852.4|857.1|852.1|857.9|852.9|857|852|26
1662507000000|2022-09-06 23:30:00|857|852|857.3|852.3|857.5|852.5|856.2|851.2|34
1662507300000|2022-09-06 23:35:00|857.4|852.4|857.8|852.8|857.8|852.8|857.1|852.1|29
1662507600000|2022-09-06 23:40:00|858|853|857.8|852.8|858.1|853.1|857.4|852.4|34
1662507900000|2022-09-06 23:45:00|857.7|852.7|857.2|852.2|857.8|852.8|855.8|850.8|58
1662508200000|2022-09-06 23:50:00|857.3|852.3|856.9|851.9|857.3|852.3|856.5|851.5|32
1662508500000|2022-09-06 23:55:00|856.8|851.8|855.8|850.8|856.9|851.9|855.6|850.6|53
1662508800000|2022-09-07 00:00:00|855.9|850.9|855.1|850.1|855.9|850.9|854.3|849.3|96
1662509100000|2022-09-07 00:05:00|855|850|855.8|850.8|855.8|850.8|854.8|849.8|76
1662509400000|2022-09-07 00:10:00|855.7|850.7|855.4|850.4|856.1|851.1|855.2|850.2|55
1662509700000|2022-09-07 00:15:00|855.2|850.2|853.8|848.8|855.2|850.2|853.2|848.2|106
1662510000000|2022-09-07 00:20:00|853.7|848.7|852.3|847.3|854.1|849.1|851.9|846.9|100
1662510300000|2022-09-07 00:25:00|852.5|847.5|852.7|847.7|853.7|848.7|852.4|847.4|75
1662510600000|2022-09-07 00:30:00|852.5|847.5|852|847|852.8|847.8|851.4|846.4|77
1662510900000|2022-09-07 00:35:00|852.1|847.1|852.6|847.6|852.6|847.6|851.6|846.6|76
1662511200000|2022-09-07 00:40:00|852.7|847.7|852.3|847.3|852.7|847.7|852|847|68
1662511500000|2022-09-07 00:45:00|852.2|847.2|852.2|847.2|852.7|847.7|851.5|846.5|96
1662511800000|2022-09-07 00:50:00|852.1|847.1|853.8|848.8|854.3|849.3|852.1|847.1|86
1662512100000|2022-09-07 00:55:00|853.5|848.5|854.1|849.1|854.3|849.3|852.6|847.6|68
1662512400000|2022-09-07 01:00:00|854|849|852.7|847.7|854.1|849.1|852.4|847.4|102
1662512700000|2022-09-07 01:05:00|852.6|847.6|852.2|847.2|853.4|848.4|852|847|78
1662513000000|2022-09-07 01:10:00|852.1|847.1|852.6|847.6|852.7|847.7|851.3|846.3|110
1662513300000|2022-09-07 01:15:00|852.5|847.5|853.4|848.4|853.5|848.5|852.3|847.3|103
1662513600000|2022-09-07 01:20:00|853.3|848.3|853.6|848.6|854.3|849.3|853.1|848.1|81
1662513900000|2022-09-07 01:25:00|853.5|848.5|853.7|848.7|854.2|849.2|853.2|848.2|72
1662514200000|2022-09-07 01:30:00|853.8|848.8|853.4|848.4|854|849|852.7|847.7|121
1662514500000|2022-09-07 01:35:00|853.6|848.6|853.3|848.3|853.7|848.7|852.9|847.9|75
1662514800000|2022-09-07 01:40:00|853.4|848.4|852.2|847.2|853.5|848.5|852.2|847.2|82
1662515100000|2022-09-07 01:45:00|852|847|853.2|848.2|853.3|848.3|851.9|846.9|77
1662515400000|2022-09-07 01:50:00|853.3|848.3|854.1|849.1|854.2|849.2|853|848|80
1662515700000|2022-09-07 01:55:00|854|849|853.9|848.9|854.2|849.2|853.8|848.8|60
1662516000000|2022-09-07 02:00:00|854|849|853.6|848.6|854.1|849.1|853.2|848.2|85
1662516300000|2022-09-07 02:05:00|853.5|848.5|853.3|848.3|853.6|848.6|853|848|57
1662516600000|2022-09-07 02:10:00|853.2|848.2|852.1|847.1|853.3|848.3|851.8|846.8|105
1662516900000|2022-09-07 02:15:00|852|847|853.1|848.1|853.3|848.3|851.9|846.9|62
1662517200000|2022-09-07 02:20:00|853.2|848.2|853.7|848.7|853.7|848.7|853|848|52
1662517500000|2022-09-07 02:25:00|853.8|848.8|854.4|849.4|854.7|849.7|853.7|848.7|51
1662517800000|2022-09-07 02:30:00|854.5|849.5|855|850|855.1|850.1|854.5|849.5|77
1662518100000|2022-09-07 02:35:00|855.1|850.1|854.6|849.6|855.3|850.3|854.3|849.3|79
1662518400000|2022-09-07 02:40:00|854.7|849.7|854.6|849.6|854.9|849.9|854.4|849.4|39
1662518700000|2022-09-07 02:45:00|854.7|849.7|854.7|849.7|854.9|849.9|854.1|849.1|60
1662519000000|2022-09-07 02:50:00|854.6|849.6|853.5|848.5|854.7|849.7|853.5|848.5|42
1662519300000|2022-09-07 02:55:00|853.2|848.2|853.2|848.2|853.5|848.5|852.8|847.8|45
1662519600000|2022-09-07 03:00:00|853.1|848.1|853.5|848.5|853.5|848.5|852.6|847.6|84
1662519900000|2022-09-07 03:05:00|853.6|848.6|852.6|847.6|853.7|848.7|852.4|847.4|56
1662520200000|2022-09-07 03:10:00|852.7|847.7|851.8|846.8|852.7|847.7|851.8|846.8|75
1662520500000|2022-09-07 03:15:00|851.7|846.7|850|845|851.7|846.7|849.8|844.8|105
1662520800000|2022-09-07 03:20:00|850.1|845.1|850.2|845.2|850.3|845.3|849.8|844.8|96
1662521100000|2022-09-07 03:25:00|850.1|845.1|850.9|845.9|850.9|845.9|849.8|844.8|55
1662521400000|2022-09-07 03:30:00|851|846|851.1|846.1|851.4|846.4|850.1|845.1|76
1662521700000|2022-09-07 03:35:00|851.2|846.2|850.7|845.7|851.4|846.4|850.7|845.7|56
1662522000000|2022-09-07 03:40:00|850.8|845.8|850.9|845.9|851.3|846.3|850.4|845.4|41
1662522300000|2022-09-07 03:45:00|851|846|850.2|845.2|851.3|846.3|850.1|845.1|54
1662522600000|2022-09-07 03:50:00|850.1|845.1|850.3|845.3|850.3|845.3|849.8|844.8|57
1662522900000|2022-09-07 03:55:00|850.2|845.2|850.2|845.2|850.3|845.3|849.9|844.9|22
1662523200000|2022-09-07 04:00:00|850.1|845.1|849.7|844.7|850.3|845.3|848.5|843.5|71
1662523500000|2022-09-07 04:05:00|849.8|844.8|849.7|844.7|849.9|844.9|849.7|844.7|5
1662523800000|2022-09-07 04:10:00|849.8|844.8|850.3|845.3|850.8|845.8|849.7|844.7|31
1662524100000|2022-09-07 04:15:00|850.2|845.2|850|845|850.3|845.3|849.7|844.7|11
1662524400000|2022-09-07 04:20:00|849.3|844.3|849.1|844.1|850.1|845.1|848.8|843.8|56
1662524700000|2022-09-07 04:25:00|849|844|849.8|844.8|849.8|844.8|847.9|842.9|45
1662525000000|2022-09-07 04:30:00|849.9|844.9|851|846|851|846|849.9|844.9|43
1662525300000|2022-09-07 04:35:00|850.8|845.8|851.4|846.4|851.9|846.9|850.8|845.8|23
1662525600000|2022-09-07 04:40:00|851.1|846.1|851.4|846.4|851.8|846.8|851.1|846.1|53
1662525900000|2022-09-07 04:45:00|851.3|846.3|851.4|846.4|851.4|846.4|850.8|845.8|20
1662526200000|2022-09-07 04:50:00|851.3|846.3|851.6|846.6|852.3|847.3|851.3|846.3|27
1662526500000|2022-09-07 04:55:00|851.4|846.4|851.8|846.8|851.9|846.9|851.3|846.3|28
1662526800000|2022-09-07 05:00:00|851.9|846.9|852|847|852.3|847.3|851.6|846.6|49
1662527100000|2022-09-07 05:05:00|852.2|847.2|853.3|848.3|853.4|848.4|852.2|847.2|43
1662527400000|2022-09-07 05:10:00|853.4|848.4|853|848|853.5|848.5|852.9|847.9|29
1662527700000|2022-09-07 05:15:00|852.9|847.9|853.1|848.1|853.4|848.4|852.9|847.9|21
1662528000000|2022-09-07 05:20:00|853.2|848.2|853.1|848.1|853.9|848.9|853|848|46
1662528300000|2022-09-07 05:25:00|853.4|848.4|852.9|847.9|853.8|848.8|852.8|847.8|29
1662528600000|2022-09-07 05:30:00|853.3|848.3|854.3|849.3|854.7|849.7|853|848|51
1662528900000|2022-09-07 05:35:00|854.4|849.4|854.2|849.2|854.6|849.6|853.8|848.8|37
1662529200000|2022-09-07 05:40:00|854.1|849.1|853.2|848.2|854.2|849.2|853.1|848.1|54
1662529500000|2022-09-07 05:45:00|853.3|848.3|853.3|848.3|854.2|849.2|853.1|848.1|49
1662529800000|2022-09-07 05:50:00|853.6|848.6|853.7|848.7|853.7|848.7|852.8|847.8|40
1662530100000|2022-09-07 05:55:00|854.1|849.1|854.5|849.5|854.6|849.6|854.1|849.1|27
1662530400000|2022-09-07 06:00:00|855.2|850.2|852.5|847.5|855.3|850.3|852|847|104
1662530700000|2022-09-07 06:05:00|852.6|847.6|854.3|849.3|854.6|849.6|852.5|847.5|88
1662531000000|2022-09-07 06:10:00|854.2|849.2|855.4|850.4|855.6|850.6|854|849|73
1662531300000|2022-09-07 06:15:00|855.5|850.5|856.7|851.7|856.9|851.9|855.4|850.4|88
1662531600000|2022-09-07 06:20:00|856.9|851.9|857.9|852.9|858|853|856.6|851.6|110
1662531900000|2022-09-07 06:25:00|858|853|858|853|858|853|856.6|851.6|90
1662532200000|2022-09-07 06:30:00|857.8|852.8|857.4|852.4|858.2|853.2|857|852|89
1662532500000|2022-09-07 06:35:00|857.2|852.2|858.7|853.7|858.7|853.7|857.2|852.2|110
1662532800000|2022-09-07 06:40:00|858.8|853.8|859.3|854.3|859.4|854.4|858.7|853.7|81
1662533100000|2022-09-07 06:45:00|859.2|854.2|859.9|854.9|860.2|855.2|858.8|853.8|84
1662533400000|2022-09-07 06:50:00|859.8|854.8|859|854|860.3|855.3|858.9|853.9|61
1662533700000|2022-09-07 06:55:00|858.9|853.9|860.5|855.5|860.8|855.8|858.9|853.9|66
1662534000000|2022-09-07 07:00:00|860.6|855.6|860.8|855.8|861.7|856.7|859.7|854.7|118
1662534300000|2022-09-07 07:05:00|860.9|855.9|861.9|856.9|863.6|858.6|860.9|855.9|105
1662534600000|2022-09-07 07:10:00|861.8|856.8|862.7|857.7|862.9|857.9|860.9|855.9|78
1662534900000|2022-09-07 07:15:00|862.8|857.8|863.2|858.2|863.7|858.7|862.4|857.4|73
1662535200000|2022-09-07 07:20:00|863.3|858.3|861.4|856.4|863.3|858.3|861.1|856.1|78
1662535500000|2022-09-07 07:25:00|861.5|856.5|859.6|854.6|862.5|857.5|859.6|854.6|100
1662535800000|2022-09-07 07:30:00|859.7|854.7|860.3|855.3|860.4|855.4|858.2|853.2|86
1662536100000|2022-09-07 07:35:00|860|855|860.9|855.9|861.2|856.2|859.7|854.7|70
1662536400000|2022-09-07 07:40:00|861.1|856.1|861.1|856.1|861.4|856.4|860.4|855.4|102
1662536700000|2022-09-07 07:45:00|861|856|862.7|857.7|862.9|857.9|861|856|119
1662537000000|2022-09-07 07:50:00|862.6|857.6|862|857|862.7|857.7|861.5|856.5|73
1662537300000|2022-09-07 07:55:00|862.1|857.1|863.2|858.2|863.8|858.8|861.9|856.9|120
1662537600000|2022-09-07 08:00:00|863.3|858.3|863.9|858.9|864.3|859.3|862.6|857.6|91
1662537900000|2022-09-07 08:05:00|864|859|863.7|858.7|864.9|859.9|863|858|145
1662538200000|2022-09-07 08:10:00|863.6|858.6|863.2|858.2|864.4|859.4|862.8|857.8|169
1662538500000|2022-09-07 08:15:00|863.3|858.3|862.2|857.2|864|859|862.1|857.1|144
1662538800000|2022-09-07 08:20:00|862.1|857.1|859.9|854.9|862.5|857.5|859.7|854.7|85
1662539100000|2022-09-07 08:25:00|859.8|854.8|861|856|861.1|856.1|859.8|854.8|54
1662539400000|2022-09-07 08:30:00|860.9|855.9|862.2|857.2|862.7|857.7|860.9|855.9|61
1662539700000|2022-09-07 08:35:00|862.3|857.3|861.7|856.7|863.2|858.2|861.7|856.7|32
1662540000000|2022-09-07 08:40:00|861.6|856.6|862.4|857.4|862.5|857.5|861.2|856.2|114
1662540300000|2022-09-07 08:45:00|862.5|857.5|862.6|857.6|863.8|858.8|862.3|857.3|115
1662540600000|2022-09-07 08:50:00|862.5|857.5|862.1|857.1|862.7|857.7|861.7|856.7|78
1662540900000|2022-09-07 08:55:00|862.2|857.2|863.3|858.3|863.5|858.5|862.2|857.2|30
1662541200000|2022-09-07 09:00:00|863.4|858.4|863|858|864|859|862.5|857.5|126
1662541500000|2022-09-07 09:05:00|863.2|858.2|862.4|857.4|863.2|858.2|862.3|857.3|107
1662541800000|2022-09-07 09:10:00|862.3|857.3|862.4|857.4|863|858|862|857|73
1662542100000|2022-09-07 09:15:00|862.5|857.5|863.5|858.5|863.7|858.7|862.5|857.5|59
1662542400000|2022-09-07 09:20:00|863.6|858.6|863.2|858.2|863.8|858.8|863.1|858.1|47
1662542700000|2022-09-07 09:25:00|863.1|858.1|862.7|857.7|863.7|858.7|862.3|857.3|56
1662543000000|2022-09-07 09:30:00|862.8|857.8|862.9|857.9|863.3|858.3|862.5|857.5|55
1662543300000|2022-09-07 09:35:00|862.8|857.8|862.9|857.9|863.5|858.5|862.8|857.8|32
1662543600000|2022-09-07 09:40:00|863|858|863.9|858.9|864.1|859.1|863|858|31
1662543900000|2022-09-07 09:45:00|863.8|858.8|863.8|858.8|864|859|863.4|858.4|48
1662544200000|2022-09-07 09:50:00|863.9|858.9|863.2|858.2|864|859|862.8|857.8|30
1662544500000|2022-09-07 09:55:00|863.1|858.1|863.7|858.7|863.9|858.9|863.1|858.1|35
1662544800000|2022-09-07 10:00:00|863.6|858.6|862.9|857.9|863.8|858.8|862.9|857.9|34
1662545100000|2022-09-07 10:05:00|862.6|857.6|864|859|864|859|862.5|857.5|44
1662545400000|2022-09-07 10:10:00|863.9|858.9|863.4|858.4|863.9|858.9|863.2|858.2|26
1662545700000|2022-09-07 10:15:00|863.5|858.5|862.4|857.4|863.5|858.5|862.3|857.3|27
1662546000000|2022-09-07 10:20:00|862.3|857.3|864.6|859.6|864.7|859.7|862.3|857.3|21
1662546300000|2022-09-07 10:25:00|864.7|859.7|864.1|859.1|864.9|859.9|864.1|859.1|28
1662546600000|2022-09-07 10:30:00|864.2|859.2|863.4|858.4|864.4|859.4|863.4|858.4|28
1662546900000|2022-09-07 10:35:00|863.3|858.3|863.7|858.7|864|859|863.3|858.3|28
1662547200000|2022-09-07 10:40:00|863.6|858.6|863.8|858.8|864.3|859.3|863.6|858.6|12
1662547500000|2022-09-07 10:45:00|863.7|858.7|862.3|857.3|863.8|858.8|862.3|857.3|19
1662547800000|2022-09-07 10:50:00|862.5|857.5|863.4|858.4|863.4|858.4|862.5|857.5|24
1662548100000|2022-09-07 10:55:00|863.5|858.5|862.1|857.1|863.7|858.7|861.8|856.8|47
1662548400000|2022-09-07 11:00:00|862|857|860.7|855.7|862.7|857.7|860.2|855.2|109
1662548700000|2022-09-07 11:05:00|860.8|855.8|861|856|861.5|856.5|860.6|855.6|75
1662549000000|2022-09-07 11:10:00|860.9|855.9|860.9|855.9|861.5|856.5|860.5|855.5|36
1662549300000|2022-09-07 11:15:00|860.8|855.8|861.3|856.3|861.6|856.6|860.4|855.4|29
1662549600000|2022-09-07 11:20:00|861.2|856.2|860.8|855.8|861.2|856.2|860.5|855.5|47
1662549900000|2022-09-07 11:25:00|860.5|855.5|860.4|855.4|860.8|855.8|860.1|855.1|29
1662550200000|2022-09-07 11:30:00|860.3|855.3|859.9|854.9|860.9|855.9|859.7|854.7|46
1662550500000|2022-09-07 11:35:00|860|855|858.3|853.3|860|855|858|853|92
1662550800000|2022-09-07 11:40:00|858.2|853.2|860.1|855.1|860.2|855.2|858.2|853.2|54
1662551100000|2022-09-07 11:45:00|859.9|854.9|858.3|853.3|859.9|854.9|858.3|853.3|52
1662551400000|2022-09-07 11:50:00|858.1|853.1|858.3|853.3|858.5|853.5|857.5|852.5|55
1662551700000|2022-09-07 11:55:00|858.1|853.1|857|852|858.2|853.2|856.4|851.4|46
1662552000000|2022-09-07 12:00:00|856.9|851.9|859.7|854.7|860.6|855.6|856.9|851.9|143
1662552300000|2022-09-07 12:05:00|859.9|854.9|859.5|854.5|860.2|855.2|858.6|853.6|103
1662552600000|2022-09-07 12:10:00|859.4|854.4|858.8|853.8|859.6|854.6|858|853|130
1662552900000|2022-09-07 12:15:00|858.6|853.6|860.2|855.2|860.2|855.2|858.6|853.6|101
1662553200000|2022-09-07 12:20:00|860.5|855.5|861.1|856.1|862.1|857.1|859.4|854.4|151
1662553500000|2022-09-07 12:25:00|861.2|856.2|861.4|856.4|862.7|857.7|860.8|855.8|118
1662553800000|2022-09-07 12:30:00|861.1|856.1|862.3|857.3|862.3|857.3|860.6|855.6|144
1662554100000|2022-09-07 12:35:00|862.1|857.1|861.6|856.6|862.5|857.5|860.9|855.9|103
1662554400000|2022-09-07 12:40:00|861.7|856.7|860.7|855.7|861.7|856.7|860.3|855.3|77
1662554700000|2022-09-07 12:45:00|860.6|855.6|859.1|854.1|860.8|855.8|858.5|853.5|83
1662555000000|2022-09-07 12:50:00|858.8|853.8|858.1|853.1|859.1|854.1|856.7|851.7|108
1662555300000|2022-09-07 12:55:00|858|853|859.3|854.3|859.3|854.3|857.8|852.8|89
1662555600000|2022-09-07 13:00:00|859.5|854.5|858.8|853.8|859.5|854.5|856.6|851.6|176
1662555900000|2022-09-07 13:05:00|858.9|853.9|857.7|852.7|859.1|854.1|857.5|852.5|120
1662556200000|2022-09-07 13:10:00|857.8|852.8|858.5|853.5|858.6|853.6|857.5|852.5|117
1662556500000|2022-09-07 13:15:00|858.4|853.4|860.1|855.1|860.2|855.2|857.7|852.7|120
1662556800000|2022-09-07 13:20:00|860.4|855.4|859.1|854.1|861.2|856.2|859|854|115
1662557100000|2022-09-07 13:25:00|859|854|860.1|855.1|860.2|855.2|858.7|853.7|91
1662557400000|2022-09-07 13:30:00|859.6|854.6|859.5|854.5|860.2|855.2|858|853|206
1662557700000|2022-09-07 13:35:00|859.8|854.8|861|856|861.6|856.6|859.4|854.4|191
1662558000000|2022-09-07 13:40:00|860.8|855.8|860.4|855.4|861.1|856.1|860.2|855.2|164
1662558300000|2022-09-07 13:45:00|860.3|855.3|860.9|855.9|861.4|856.4|859.7|854.7|177
1662558600000|2022-09-07 13:50:00|861|856|862|857|862.2|857.2|860.7|855.7|125
1662558900000|2022-09-07 13:55:00|862.1|857.1|862.2|857.2|863.1|858.1|861.9|856.9|181
1662559200000|2022-09-07 14:00:00|862.5|857.5|862.4|857.4|862.9|857.9|861.8|856.8|195
1662559500000|2022-09-07 14:05:00|862.3|857.3|862.8|857.8|864.3|859.3|862.2|857.2|175
1662559800000|2022-09-07 14:10:00|862.9|857.9|864.8|859.8|866.2|861.2|862.8|857.8|195
1662560100000|2022-09-07 14:15:00|864.9|859.9|866|861|866.3|861.3|864.4|859.4|136
1662560400000|2022-09-07 14:20:00|865.9|860.9|863.6|858.6|866.3|861.3|863.2|858.2|155
1662560700000|2022-09-07 14:25:00|863.7|858.7|865.6|860.6|866.2|861.2|863.7|858.7|186
1662561000000|2022-09-07 14:30:00|865.7|860.7|867.1|862.1|867.3|862.3|865.7|860.7|177
1662561300000|2022-09-07 14:35:00|867.2|862.2|867.7|862.7|869.1|864.1|867.2|862.2|169
1662561600000|2022-09-07 14:40:00|867.8|862.8|867.8|862.8|868.3|863.3|866.3|861.3|190
1662561900000|2022-09-07 14:45:00|867.9|862.9|864.5|859.5|868.1|863.1|863.5|858.5|170
1662562200000|2022-09-07 14:50:00|864.6|859.6|864.6|859.6|865.9|860.9|863.4|858.4|154
1662562500000|2022-09-07 14:55:00|864.5|859.5|864|859|864.5|859.5|863.2|858.2|95
1662562800000|2022-09-07 15:00:00|863.8|858.8|864.9|859.9|865.1|860.1|862.9|857.9|127
1662563100000|2022-09-07 15:05:00|864.8|859.8|865.3|860.3|865.4|860.4|864.1|859.1|124
1662563400000|2022-09-07 15:10:00|865.5|860.5|865.2|860.2|865.7|860.7|864.6|859.6|124
1662563700000|2022-09-07 15:15:00|865.3|860.3|864.7|859.7|865.9|860.9|864|859|133
1662564000000|2022-09-07 15:20:00|864.5|859.5|864|859|865.1|860.1|864|859|98
1662564300000|2022-09-07 15:25:00|864.1|859.1|864.1|859.1|865|860|864|859|90
1662564600000|2022-09-07 15:30:00|864|859|863.3|858.3|865.1|860.1|863.1|858.1|120
1662564900000|2022-09-07 15:35:00|863.4|858.4|864|859|864.6|859.6|863.4|858.4|72
1662565200000|2022-09-07 15:40:00|863.9|858.9|863.9|858.9|864.7|859.7|863.9|858.9|58
1662565500000|2022-09-07 15:45:00|864|859|862.9|857.9|864.5|859.5|862.9|857.9|90
1662565800000|2022-09-07 15:50:00|863|858|863.4|858.4|863.5|858.5|862.7|857.7|68
1662566100000|2022-09-07 15:55:00|863.5|858.5|862|857|863.7|858.7|862|857|62
1662566400000|2022-09-07 16:00:00|862.1|857.1|861.9|856.9|862.4|857.4|861.4|856.4|69
1662566700000|2022-09-07 16:05:00|862|857|861.8|856.8|862.2|857.2|861.4|856.4|74
1662567000000|2022-09-07 16:10:00|861.7|856.7|861.6|856.6|862|857|860.5|855.5|84
1662567300000|2022-09-07 16:15:00|861.5|856.5|860.9|855.9|862.1|857.1|860.5|855.5|95
1662567600000|2022-09-07 16:20:00|861|856|861.9|856.9|861.9|856.9|861|856|77
1662567900000|2022-09-07 16:25:00|862.1|857.1|863.2|858.2|863.2|858.2|861.9|856.9|48
1662568200000|2022-09-07 16:30:00|863.3|858.3|864.1|859.1|864.2|859.2|863.1|858.1|63
1662568500000|2022-09-07 16:35:00|864.2|859.2|864.8|859.8|865.3|860.3|864.1|859.1|61
1662568800000|2022-09-07 16:40:00|864.9|859.9|865|860|865.5|860.5|864.5|859.5|170
1662569100000|2022-09-07 16:45:00|864.9|859.9|864.7|859.7|865.1|860.1|863.8|858.8|70
1662569400000|2022-09-07 16:50:00|864.8|859.8|865.1|860.1|865.3|860.3|863.9|858.9|64
1662569700000|2022-09-07 16:55:00|865.2|860.2|864.5|859.5|865.3|860.3|864|859|125
1662570000000|2022-09-07 17:00:00|864.4|859.4|866|861|866.5|861.5|863.9|858.9|164
1662570300000|2022-09-07 17:05:00|866.1|861.1|867.9|862.9|868|863|866.1|861.1|133
1662570600000|2022-09-07 17:10:00|867.8|862.8|867.9|862.9|868|863|867.2|862.2|70
1662570900000|2022-09-07 17:15:00|867.8|862.8|868.5|863.5|869.3|864.3|867.8|862.8|133
1662571200000|2022-09-07 17:20:00|868.4|863.4|869.3|864.3|869.5|864.5|868.4|863.4|79
1662571500000|2022-09-07 17:25:00|869.2|864.2|870|865|871.2|866.2|869|864|84
1662571800000|2022-09-07 17:30:00|869.9|864.9|870.4|865.4|870.7|865.7|869.6|864.6|145
1662572100000|2022-09-07 17:35:00|870.5|865.5|870.7|865.7|871|866|870.3|865.3|86
1662572400000|2022-09-07 17:40:00|870.9|865.9|870.4|865.4|871.3|866.3|869.9|864.9|115
1662572700000|2022-09-07 17:45:00|870.3|865.3|869.8|864.8|870.5|865.5|869.4|864.4|104
1662573000000|2022-09-07 17:50:00|869.6|864.6|869.5|864.5|869.9|864.9|869.2|864.2|86
1662573300000|2022-09-07 17:55:00|869.4|864.4|869.9|864.9|870.4|865.4|869.3|864.3|103
1662573600000|2022-09-07 18:00:00|870|865|870.3|865.3|871|866|870|865|119
1662573900000|2022-09-07 18:05:00|870.4|865.4|869.5|864.5|871.1|866.1|869.2|864.2|79
1662574200000|2022-09-07 18:10:00|869.6|864.6|870.4|865.4|870.5|865.5|869.4|864.4|41
1662574500000|2022-09-07 18:15:00|870.3|865.3|869.7|864.7|870.8|865.8|869.3|864.3|53
1662574800000|2022-09-07 18:20:00|869.8|864.8|868.9|863.9|870|865|868.8|863.8|99
1662575100000|2022-09-07 18:25:00|869|864|870.7|865.7|871.3|866.3|868.9|863.9|53
1662575400000|2022-09-07 18:30:00|870.6|865.6|871.4|866.4|871.4|866.4|870.4|865.4|89
1662575700000|2022-09-07 18:35:00|871.6|866.6|870.2|865.2|871.6|866.6|870.1|865.1|67
1662576000000|2022-09-07 18:40:00|870.3|865.3|869.8|864.8|870.3|865.3|869.4|864.4|42
1662576300000|2022-09-07 18:45:00|869.7|864.7|869.6|864.6|870|865|869.6|864.6|45
1662576600000|2022-09-07 18:50:00|869.7|864.7|870.5|865.5|870.5|865.5|869.6|864.6|75
1662576900000|2022-09-07 18:55:00|870.6|865.6|870|865|870.7|865.7|870|865|57
1662577200000|2022-09-07 19:00:00|870.1|865.1|870.9|865.9|871.1|866.1|870.1|865.1|59
1662577500000|2022-09-07 19:05:00|870.8|865.8|871.5|866.5|871.5|866.5|870.7|865.7|38
1662577800000|2022-09-07 19:10:00|871.4|866.4|871.7|866.7|872.2|867.2|871.4|866.4|42
1662578100000|2022-09-07 19:15:00|871.8|866.8|871.6|866.6|872.1|867.1|871.4|866.4|89
1662578400000|2022-09-07 19:20:00|871.5|866.5|872|867|872.1|867.1|871.4|866.4|70
1662578700000|2022-09-07 19:25:00|872.1|867.1|872.6|867.6|872.7|867.7|872|867|50
1662579000000|2022-09-07 19:30:00|872.5|867.5|872.7|867.7|872.8|867.8|871.7|866.7|56
1662579300000|2022-09-07 19:35:00|872.8|867.8|871.7|866.7|872.9|867.9|871.4|866.4|59
1662579600000|2022-09-07 19:40:00|871.6|866.6|871.5|866.5|871.9|866.9|871.3|866.3|60
1662579900000|2022-09-07 19:45:00|871.4|866.4|872.2|867.2|872.3|867.3|871.2|866.2|42
1662580200000|2022-09-07 19:50:00|872.1|867.1|872.2|867.2|872.2|867.2|871.7|866.7|56
1662580500000|2022-09-07 19:55:00|872.3|867.3|872.1|867.1|872.4|867.4|872|867|74
1662580800000|2022-09-07 20:00:00|872|867|871.8|866.8|872.3|867.3|871.7|866.7|38
1662581100000|2022-09-07 20:05:00|871.9|866.9|872.2|867.2|872.2|867.2|871.7|866.7|14
1662581400000|2022-09-07 20:10:00|872|867|872.5|867.5|872.5|867.5|871.9|866.9|15
1662581700000|2022-09-07 20:15:00|872.4|867.4|872.5|867.5|873.3|868.3|872.4|867.4|32
1662582000000|2022-09-07 20:20:00|872.6|867.6|872.3|867.3|872.6|867.6|872.1|867.1|21
1662582300000|2022-09-07 20:25:00|872.1|867.1|872|867|872.2|867.2|871.9|866.9|22
1662582600000|2022-09-07 20:30:00|871.8|866.8|872.2|867.2|872.2|867.2|871.8|866.8|8
1662582900000|2022-09-07 20:35:00|872.1|867.1|871.9|866.9|872.3|867.3|871.8|866.8|17
1662583200000|2022-09-07 20:40:00|871.8|866.8|871.9|866.9|872.2|867.2|871.8|866.8|16
1662583500000|2022-09-07 20:45:00|871.8|866.8|872.4|867.4|872.4|867.4|871.7|866.7|36
1662583800000|2022-09-07 20:50:00|872.5|867.5|873|868|873|868|872.5|867.5|15
1662584100000|2022-09-07 20:55:00|873.1|868.1|876|865|876|869.3|872.9|863.4|57
1662588000000|2022-09-07 22:00:00|875.2|865.8|873|868|876.4|868.6|872.9|865.8|43
1662588300000|2022-09-07 22:05:00|872.9|867.9|873.4|868.4|873.4|868.4|872.8|867.8|15
1662588600000|2022-09-07 22:10:00|874.1|869.1|874|869|874.6|869.6|873.4|868.4|39
1662588900000|2022-09-07 22:15:00|873.9|868.9|873.7|868.7|874.5|869.5|873.4|868.4|27
1662589200000|2022-09-07 22:20:00|873.6|868.6|872.9|867.9|874|869|872.7|867.7|39
1662589500000|2022-09-07 22:25:00|873.1|868.1|872.7|867.7|873.3|868.3|872.6|867.6|11
1662589800000|2022-09-07 22:30:00|872.9|867.9|873.1|868.1|873.3|868.3|872.9|867.9|40
1662590100000|2022-09-07 22:35:00|873|868|873.2|868.2|873.8|868.8|872.8|867.8|24
1662590400000|2022-09-07 22:40:00|873.3|868.3|872.8|867.8|873.9|868.9|872.8|867.8|35
1662590700000|2022-09-07 22:45:00|872.9|867.9|872.9|867.9|872.9|867.9|872.7|867.7|5
1662591000000|2022-09-07 22:50:00|873|868|873.1|868.1|873.8|868.8|873|868|5
1662591300000|2022-09-07 22:55:00|872.8|867.8|872.9|867.9|873.2|868.2|872.7|867.7|14
1662591600000|2022-09-07 23:00:00|872.8|867.8|872.5|867.5|873.9|868.9|872.4|867.4|22
1662591900000|2022-09-07 23:05:00|872.4|867.4|872.6|867.6|872.7|867.7|872.4|867.4|7
1662592200000|2022-09-07 23:10:00|872.4|867.4|872.3|867.3|873|868|872.3|867.3|21
1662592500000|2022-09-07 23:15:00|872.4|867.4|872.8|867.8|873.1|868.1|872.4|867.4|15
1662592800000|2022-09-07 23:20:00|872.9|867.9|872.4|867.4|872.9|867.9|872.2|867.2|9
1662593100000|2022-09-07 23:25:00|872.3|867.3|871.7|866.7|872.4|867.4|871.7|866.7|15
1662593400000|2022-09-07 23:30:00|871.8|866.8|871.5|866.5|872.2|867.2|871.5|866.5|22
1662593700000|2022-09-07 23:35:00|871.6|866.6|871.5|866.5|873.1|868.1|871.4|866.4|27
1662594000000|2022-09-07 23:40:00|871.4|866.4|871.3|866.3|872|867|871|866|46
1662594300000|2022-09-07 23:45:00|871.7|866.7|871.5|866.5|871.9|866.9|870.9|865.9|49
1662594600000|2022-09-07 23:50:00|871.7|866.7|870.3|865.3|871.9|866.9|870.2|865.2|39
1662594900000|2022-09-07 23:55:00|870.2|865.2|870.5|865.5|871.2|866.2|869.9|864.9|40
1662595200000|2022-09-08 00:00:00|870.4|865.4|870.5|865.5|871.7|866.7|870.4|865.4|94
1662595500000|2022-09-08 00:05:00|870.4|865.4|870.1|865.1|870.9|865.9|869.6|864.6|60
1662595800000|2022-09-08 00:10:00|870|865|869.2|864.2|870.3|865.3|869|864|58
1662596100000|2022-09-08 00:15:00|869.3|864.3|870.4|865.4|870.9|865.9|869.2|864.2|107
1662596400000|2022-09-08 00:20:00|870.5|865.5|870.4|865.4|871.1|866.1|870.2|865.2|73
1662596700000|2022-09-08 00:25:00|870.3|865.3|869.9|864.9|870.8|865.8|869.9|864.9|84
1662597000000|2022-09-08 00:30:00|869.8|864.8|868.9|863.9|870.1|865.1|868.3|863.3|97
1662597300000|2022-09-08 00:35:00|869|864|869|864|869.3|864.3|868.9|863.9|52
1662597600000|2022-09-08 00:40:00|868.9|863.9|868.3|863.3|869.2|864.2|868.2|863.2|75
1662597900000|2022-09-08 00:45:00|868.4|863.4|866.8|861.8|868.4|863.4|865.9|860.9|56
1662598200000|2022-09-08 00:50:00|866.9|861.9|866.5|861.5|867.2|862.2|866.4|861.4|70
1662598500000|2022-09-08 00:55:00|866.7|861.7|866.6|861.6|867.3|862.3|866.4|861.4|74
1662598800000|2022-09-08 01:00:00|866.4|861.4|868.2|863.2|868.4|863.4|866.4|861.4|106
1662599100000|2022-09-08 01:05:00|868.1|863.1|869.3|864.3|869.4|864.4|868.1|863.1|54
1662599400000|2022-09-08 01:10:00|869.4|864.4|868.9|863.9|869.7|864.7|868.6|863.6|65
1662599700000|2022-09-08 01:15:00|869|864|867.8|862.8|869.4|864.4|867.8|862.8|80
1662600000000|2022-09-08 01:20:00|868|863|869.4|864.4|869.9|864.9|868|863|69
1662600300000|2022-09-08 01:25:00|869.3|864.3|869.6|864.6|870.2|865.2|869.3|864.3|34
1662600600000|2022-09-08 01:30:00|869.5|864.5|868.9|863.9|870.6|865.6|868.8|863.8|52
1662600900000|2022-09-08 01:35:00|868.7|863.7|868.2|863.2|869|864|868.2|863.2|28
1662601200000|2022-09-08 01:40:00|868.1|863.1|867.6|862.6|868.2|863.2|867.4|862.4|27
1662601500000|2022-09-08 01:45:00|867.5|862.5|867.7|862.7|868.7|863.7|867.5|862.5|70
1662601800000|2022-09-08 01:50:00|867.8|862.8|866.8|861.8|867.8|862.8|866.8|861.8|26
1662602100000|2022-09-08 01:55:00|866.9|861.9|866.2|861.2|867|862|866.2|861.2|40
1662602400000|2022-09-08 02:00:00|866.1|861.1|864.6|859.6|866.4|861.4|864.5|859.5|39
1662602700000|2022-09-08 02:05:00|864.5|859.5|864.8|859.8|864.8|859.8|864.3|859.3|31
1662603000000|2022-09-08 02:10:00|865|860|863.8|858.8|865.4|860.4|863.8|858.8|37
1662603300000|2022-09-08 02:15:00|863.9|858.9|865.1|860.1|865.2|860.2|863.9|858.9|17
1662603600000|2022-09-08 02:20:00|865.2|860.2|865.4|860.4|865.6|860.6|865.2|860.2|13
1662603900000|2022-09-08 02:25:00|865.5|860.5|864.9|859.9|865.5|860.5|864.9|859.9|19
1662604200000|2022-09-08 02:30:00|865|860|865.3|860.3|865.6|860.6|864.9|859.9|27
1662604500000|2022-09-08 02:35:00|865.1|860.1|864.6|859.6|865.1|860.1|864.5|859.5|24
1662604800000|2022-09-08 02:40:00|864.5|859.5|865.4|860.4|865.4|860.4|864.5|859.5|26
1662605100000|2022-09-08 02:45:00|865.5|860.5|866.6|861.6|866.6|861.6|865.2|860.2|43
1662605400000|2022-09-08 02:50:00|866.4|861.4|865.8|860.8|866.6|861.6|865.7|860.7|25
1662605700000|2022-09-08 02:55:00|865.9|860.9|866.6|861.6|866.6|861.6|865.7|860.7|63
1662606000000|2022-09-08 03:00:00|866.8|861.8|867.1|862.1|867.2|862.2|866.5|861.5|29
1662606300000|2022-09-08 03:05:00|867|862|866.4|861.4|867.2|862|865.3|856.7|111
1662606600000|2022-09-08 03:10:00|866.7|861.7|867.4|862.4|867.5|862.5|865.9|860.9|61
1662606900000|2022-09-08 03:15:00|867.5|862.5|866.7|861.7|867.5|862.5|866.3|861.3|27
1662607200000|2022-09-08 03:20:00|866.3|861.3|866.1|861.1|866.6|861.6|865.9|860.9|35
1662607500000|2022-09-08 03:25:00|866.3|861.3|865.5|860.5|866.3|861.3|865.5|860.5|42
1662607800000|2022-09-08 03:30:00|865.6|860.6|866.1|861.1|866.2|861.2|865.5|860.5|15
1662608100000|2022-09-08 03:35:00|866|861|865.5|860.5|866.1|861.1|865.5|860.5|22
1662608400000|2022-09-08 03:40:00|865.6|860.6|865.9|860.9|865.9|860.9|865|860|34
1662608700000|2022-09-08 03:45:00|865.8|860.8|865.3|860.3|866|861|865.3|860.3|18
1662609000000|2022-09-08 03:50:00|865.4|860.4|865.4|860.4|865.5|860.5|864.8|859.8|28
1662609300000|2022-09-08 03:55:00|865.5|860.5|866|861|866|861|865.3|860.3|32
1662609600000|2022-09-08 04:00:00|866.1|861.1|866.9|861.9|867|862|866.1|861.1|23
1662609900000|2022-09-08 04:05:00|866.8|861.8|867.2|862.2|867.2|862.2|866.8|861.8|55
1662610200000|2022-09-08 04:10:00|867.3|862.3|867.3|862.3|867.4|862.4|866.9|861.9|41
1662610500000|2022-09-08 04:15:00|867.4|862.4|866.7|861.7|867.4|862.4|866.7|861.7|33
1662610800000|2022-09-08 04:20:00|866.9|861.9|867.1|862.1|867.3|862.3|866.9|861.9|13
1662611100000|2022-09-08 04:25:00|866.9|861.9|865.6|860.6|866.9|861.9|864.8|859.8|47
1662611400000|2022-09-08 04:30:00|865.5|860.5|865.7|860.7|866.3|861.3|865.3|860.3|63
1662611700000|2022-09-08 04:35:00|865.8|860.8|866.2|861.2|866.2|861.2|865.4|860.4|46
1662612000000|2022-09-08 04:40:00|866.3|861.3|866.6|861.6|866.6|861.6|865.9|860.9|48
1662612300000|2022-09-08 04:45:00|866.5|861.5|865.6|860.6|866.6|861.6|865.5|860.5|48
1662612600000|2022-09-08 04:50:00|865.7|860.7|865.8|860.8|866|861|865.1|860.1|32
1662612900000|2022-09-08 04:55:00|865.9|860.9|866.5|861.5|866.6|861.6|865.8|860.8|17
1662613200000|2022-09-08 05:00:00|866.4|861.4|866.8|861.8|867|862|866.4|861.4|27
1662613500000|2022-09-08 05:05:00|866.7|861.7|866.8|861.8|867.3|862.3|866.7|861.7|38
1662613800000|2022-09-08 05:10:00|866.9|861.9|867.4|862.4|867.5|862.5|866.9|861.9|31
1662614100000|2022-09-08 05:15:00|867.2|862.2|867.6|862.6|867.8|862.8|866.7|861.7|71
1662614400000|2022-09-08 05:20:00|867.8|862.8|867.3|862.3|867.8|862.8|866.9|861.9|85
1662614700000|2022-09-08 05:25:00|867.2|862.2|867.6|862.6|867.9|862.9|867|862|29
1662615000000|2022-09-08 05:30:00|867.8|862.8|867|862|867.9|862.9|866.9|861.9|77
1662615300000|2022-09-08 05:35:00|866.9|861.9|867.6|862.6|867.6|862.6|866.9|861.9|38
1662615600000|2022-09-08 05:40:00|867.7|862.7|867.9|862.9|868.3|863.3|867.2|862.2|69
1662615900000|2022-09-08 05:45:00|868|863|868.7|863.7|869|864|867.8|862.8|87
1662616200000|2022-09-08 05:50:00|868.6|863.6|868.6|863.6|869.4|864.4|868.3|863.3|61
1662616500000|2022-09-08 05:55:00|868.7|863.7|868.6|863.6|868.8|863.8|868.1|863.1|73
1662616800000|2022-09-08 06:00:00|868.5|863.5|868.2|863.2|868.5|863.5|866.9|861.9|97
1662617100000|2022-09-08 06:05:00|868|863|868.1|863.1|868.9|863.9|867.8|862.8|80
1662617400000|2022-09-08 06:10:00|868|863|870.1|865.1|870.1|865.1|867.7|862.7|67
1662617700000|2022-09-08 06:15:00|870|865|870.2|865.2|871.1|866.1|869.9|864.9|91
1662618000000|2022-09-08 06:20:00|870.3|865.3|869.8|864.8|870.5|865.5|869.5|864.5|78
1662618300000|2022-09-08 06:25:00|869.9|864.9|870.1|865.1|870.1|865.1|869.3|864.3|58
1662618600000|2022-09-08 06:30:00|870.2|865.2|869.5|864.5|870.2|865.2|868.9|863.9|84
1662618900000|2022-09-08 06:35:00|869.6|864.6|869.9|864.9|870|865|869|864|53
1662619200000|2022-09-08 06:40:00|869.8|864.8|869.9|864.9|869.9|864.9|869|864|50
1662619500000|2022-09-08 06:45:00|869.8|864.8|869.7|864.7|869.9|864.9|869.2|864.2|64
1662619800000|2022-09-08 06:50:00|869.6|864.6|870.3|865.3|870.7|865.7|869.1|864.1|64
1662620100000|2022-09-08 06:55:00|870.1|865.1|871.1|866.1|871.2|866.2|870.1|865.1|50
1662620400000|2022-09-08 07:00:00|871.5|866.5|879.8|874.8|880|875|871.4|866.4|150
1662620700000|2022-09-08 07:05:00|879.5|874.5|880.3|875.3|883.4|878.4|878.8|873.8|120
1662621000000|2022-09-08 07:10:00|880.2|875.2|879.3|874.3|880.4|875.4|878.1|873.1|102
1662621300000|2022-09-08 07:15:00|879.5|874.5|878.1|873.1|880.3|875.3|878|873|61
1662621600000|2022-09-08 07:20:00|877.9|872.9|879.4|874.4|880|875|877.9|872.9|87
1662621900000|2022-09-08 07:25:00|879.3|874.3|879.6|874.6|880.3|875.3|879|874|53
1662622200000|2022-09-08 07:30:00|878.9|873.9|877.5|872.5|878.9|873.9|876.4|871.4|91
1662622500000|2022-09-08 07:35:00|877.4|872.4|878.1|873.1|878.1|873.1|876.5|871.5|70
1662622800000|2022-09-08 07:40:00|878.6|873.6|878.3|873.3|878.8|873.8|877.9|872.9|59
1662623100000|2022-09-08 07:45:00|878.2|873.2|877.2|872.2|878.6|873.6|877|872|58
1662623400000|2022-09-08 07:50:00|877|872|877.2|872.2|877.2|872.2|875.5|870.5|51
1662623700000|2022-09-08 07:55:00|877.3|872.3|877.7|872.7|877.7|872.7|876.3|871.3|32
1662624000000|2022-09-08 08:00:00|877.8|872.8|877.2|872.2|877.9|872.9|877|872|21
1662624300000|2022-09-08 08:05:00|877.1|872.1|876.5|871.5|877.1|872.1|875.5|870.5|48
1662624600000|2022-09-08 08:10:00|876.6|871.6|877.6|872.6|877.6|872.6|876.6|871.6|23
1662624900000|2022-09-08 08:15:00|877.5|872.5|876.6|871.6|877.5|872.5|875.9|870.9|79
1662625200000|2022-09-08 08:20:00|876.5|871.5|875.4|870.4|877.1|872.1|875|870|133
1662625500000|2022-09-08 08:25:00|875.2|870.2|874.9|869.9|875.7|870.7|874.4|869.4|101
1662625800000|2022-09-08 08:30:00|875|870|875.4|870.4|876.8|871.8|874.4|869.4|112
1662626100000|2022-09-08 08:35:00|875.6|870.6|874.2|869.2|875.7|870.7|873.9|868.9|88
1662626400000|2022-09-08 08:40:00|874.3|869.3|875.1|870.1|875.7|870.7|874.3|869.3|68
1662626700000|2022-09-08 08:45:00|875.2|870.2|875|870|875.6|870.6|874.7|869.7|70
1662627000000|2022-09-08 08:50:00|875.1|870.1|874.7|869.7|876|871|874.6|869.6|64
1662627300000|2022-09-08 08:55:00|874.8|869.8|876.4|871.4|876.4|871.4|874.8|869.8|65
1662627600000|2022-09-08 09:00:00|876.3|871.3|877|872|877.5|872.5|876|871|109
1662627900000|2022-09-08 09:05:00|877.1|872.1|877.7|872.7|877.7|872.7|876.3|871.3|86
1662628200000|2022-09-08 09:10:00|877.6|872.6|876.5|871.5|877.6|872.6|876.4|871.4|84
1662628500000|2022-09-08 09:15:00|876.4|871.4|876.3|871.3|877|872|876.2|871.2|63
1662628800000|2022-09-08 09:20:00|876.4|871.4|876.1|871.1|876.7|871.7|875.7|870.7|75
1662629100000|2022-09-08 09:25:00|876.2|871.2|876.7|871.7|877|872|875.8|870.8|51
1662629400000|2022-09-08 09:30:00|876.8|871.8|876.8|871.8|876.9|871.9|876.2|871.2|58
1662629700000|2022-09-08 09:35:00|876.9|871.9|876.9|871.9|877.3|872.3|876.7|871.7|59
1662630000000|2022-09-08 09:40:00|876.8|871.8|877.9|872.9|878|873|876.8|871.8|42
1662630300000|2022-09-08 09:45:00|878|873|878|873|878.7|873.7|877.9|872.9|46
1662630600000|2022-09-08 09:50:00|878.1|873.1|878.1|873.1|878.2|873.2|877.9|872.9|31
1662630900000|2022-09-08 09:55:00|878|873|878.3|873.3|878.3|873.3|877.6|872.6|33
1662631200000|2022-09-08 10:00:00|878.1|873.1|877.5|872.5|878.3|873.3|876.5|871.5|34
1662631500000|2022-09-08 10:05:00|877.4|872.4|877.6|872.6|877.9|872.9|876.6|871.6|46
1662631800000|2022-09-08 10:10:00|877.5|872.5|878.5|873.5|878.5|873.5|877.5|872.5|23
1662632100000|2022-09-08 10:15:00|878.4|873.4|880.7|875.7|880.7|875.7|878.4|873.4|56
1662632400000|2022-09-08 10:20:00|880.6|875.6|881|876|881.6|876.6|880.2|875.2|56
1662632700000|2022-09-08 10:25:00|880.9|875.9|880.9|875.9|881|876|879.9|874.9|30
1662633000000|2022-09-08 10:30:00|881|876|882.2|877.2|882.2|877.2|880.5|875.5|45
1662633300000|2022-09-08 10:35:00|882.1|877.1|881.1|876.1|882.4|877.4|880.3|875.3|73
1662633600000|2022-09-08 10:40:00|881|876|880.3|875.3|881.3|876.3|880.3|875.3|115
1662633900000|2022-09-08 10:45:00|880.2|875.2|880.2|875.2|880.9|875.9|879.6|874.6|70
1662634200000|2022-09-08 10:50:00|880.3|875.3|881.1|876.1|881.1|876.1|879.5|874.5|68
1662634500000|2022-09-08 10:55:00|881.3|876.3|880.1|875.1|882|877|880.1|875.1|104
1662634800000|2022-09-08 11:00:00|880.4|875.4|881|876|881.6|876.6|879.9|874.9|95
1662635100000|2022-09-08 11:05:00|880.8|875.8|881.4|876.4|881.4|876.4|880.1|875.1|55
1662635400000|2022-09-08 11:10:00|881.5|876.5|881.2|876.2|881.9|876.9|880.5|875.5|96
1662635700000|2022-09-08 11:15:00|881.1|876.1|882.5|877.5|882.5|877.5|880.9|875.9|49
1662636000000|2022-09-08 11:20:00|882.6|877.6|880.8|875.8|882.7|877.7|880.7|875.7|86
1662636300000|2022-09-08 11:25:00|880.9|875.9|882.1|877.1|882.6|877.6|880.8|875.8|70
1662636600000|2022-09-08 11:30:00|882|877|881.8|876.8|882.3|877.3|881.1|876.1|76
1662636900000|2022-09-08 11:35:00|881.9|876.9|883.9|878.9|883.9|878.9|881|876|108
1662637200000|2022-09-08 11:40:00|884|879|882.8|877.8|884.1|879.1|881.8|876.8|104
1662637500000|2022-09-08 11:45:00|882.9|877.9|881.7|876.7|882.9|877.9|881.6|876.6|56
1662637800000|2022-09-08 11:50:00|881.8|876.8|880|875|882|877|879.7|874.7|84
1662638100000|2022-09-08 11:55:00|880.1|875.1|878.9|873.9|880.5|875.5|878.8|873.8|26
1662638400000|2022-09-08 12:00:00|879|874|881.1|876.1|881.6|876.6|879|874|151
1662638700000|2022-09-08 12:05:00|881.7|876.7|880.9|875.9|882.9|877.9|880.7|875.7|130
1662639000000|2022-09-08 12:10:00|881|876|879.9|874.9|882|877|879|874|168
1662639300000|2022-09-08 12:15:00|880|875|878.4|873.4|881.8|876.8|877.9|872.9|485
1662639600000|2022-09-08 12:20:00|880.2|875.2|880.6|875.6|880.8|875.8|876.4|871.4|330
1662639900000|2022-09-08 12:25:00|880.7|875.7|877.7|872.7|880.7|875.7|876.8|871.8|228
1662640200000|2022-09-08 12:30:00|877.5|872.5|874.6|869.6|878|873|873.2|868.2|314
1662640500000|2022-09-08 12:35:00|874.9|869.9|875.1|870.1|878.3|873.3|874.4|869.4|264
1662640800000|2022-09-08 12:40:00|875.2|870.2|875.6|870.6|876.7|871.7|873.9|868.9|257
1662641100000|2022-09-08 12:45:00|875.5|870.5|875.1|870.1|876.6|871.6|874.1|869.1|241
1662641400000|2022-09-08 12:50:00|875.3|870.3|876.2|871.2|877.5|872.5|875.2|870.2|320
1662641700000|2022-09-08 12:55:00|876.1|871.1|876.3|871.3|876.6|871.6|874.4|869.4|278
1662642000000|2022-09-08 13:00:00|876.4|871.4|876.2|871.2|877.7|872.7|875.5|870.5|275
1662642300000|2022-09-08 13:05:00|876.4|871.4|876.1|871.1|878|873|875.8|870.8|229
1662642600000|2022-09-08 13:10:00|875.9|870.9|876.1|871.1|877.7|872.7|875.4|870.4|282
1662642900000|2022-09-08 13:15:00|875.9|870.9|876.3|871.3|876.5|871.5|874.3|869.3|290
1662643200000|2022-09-08 13:20:00|876.2|871.2|877.5|872.5|878.6|873.6|875.6|870.6|253
1662643500000|2022-09-08 13:25:00|877.6|872.6|878|873|879.7|874.7|876.7|871.7|200
1662643800000|2022-09-08 13:30:00|877.9|872.9|877.3|872.3|879.2|874.2|876|871|416
1662644100000|2022-09-08 13:35:00|877.2|872.2|878.8|873.8|879.7|874.7|876.3|871.3|333
1662644400000|2022-09-08 13:40:00|878.7|873.7|881|876|881.6|876.6|876.8|871.8|402
1662644700000|2022-09-08 13:45:00|880.9|875.9|882|877|882.5|877.5|879|874|379
1662645000000|2022-09-08 13:50:00|882.2|877.2|880.5|875.5|882.2|877.2|879.9|874.9|299
1662645300000|2022-09-08 13:55:00|880.4|875.4|878.8|873.8|881|876|878.2|873.2|288
1662645600000|2022-09-08 14:00:00|878.7|873.7|877.1|872.1|878.8|873.8|876.3|871.3|276
1662645900000|2022-09-08 14:05:00|877.2|872.2|878.5|873.5|879|874|876.8|871.8|252
1662646200000|2022-09-08 14:10:00|878.6|873.6|879.2|874.2|880.6|875.6|877.5|872.5|297
1662646500000|2022-09-08 14:15:00|879.1|874.1|880.4|875.4|881.1|876.1|878.5|873.5|235
1662646800000|2022-09-08 14:20:00|880.3|875.3|878.2|873.2|881.6|876.6|877.9|872.9|222
1662647100000|2022-09-08 14:25:00|878.3|873.3|877.2|872.2|879.3|874.3|876.1|871.1|219
1662647400000|2022-09-08 14:30:00|877.4|872.4|880.1|875.1|880.7|875.7|877.2|872.2|251
1662647700000|2022-09-08 14:35:00|880|875|881|876|881.5|876.5|879.7|874.7|169
1662648000000|2022-09-08 14:40:00|881.1|876.1|882.8|877.8|883.6|878.6|880.4|875.4|181
1662648300000|2022-09-08 14:45:00|882.7|877.7|882.4|877.4|883|878|881.3|876.3|232
1662648600000|2022-09-08 14:50:00|882.3|877.3|884.2|879.2|884.7|879.7|881.6|876.6|152
1662648900000|2022-09-08 14:55:00|884.1|879.1|883.8|878.8|884.7|879.7|883.1|878.1|129
1662649200000|2022-09-08 15:00:00|884|879|884.6|879.6|884.9|879.9|883.4|878.4|197
1662649500000|2022-09-08 15:05:00|884.7|879.7|883.8|878.8|885.1|880.1|883.4|878.4|215
1662649800000|2022-09-08 15:10:00|883.7|878.7|886.9|881.9|887|882|883.7|878.7|213
1662650100000|2022-09-08 15:15:00|886.8|881.8|889.3|884.3|889.7|884.7|886.3|881.3|198
1662650400000|2022-09-08 15:20:00|889.4|884.4|889.6|884.6|890.6|885.6|889.1|884.1|108
1662650700000|2022-09-08 15:25:00|889.7|884.7|889.3|884.3|889.9|884.9|888.8|883.8|91
1662651000000|2022-09-08 15:30:00|889.2|884.2|888.9|883.9|890.1|885.1|888.6|883.6|126
1662651300000|2022-09-08 15:35:00|888.8|883.8|881.6|876.6|888.9|883.9|881.1|876.1|154
1662651600000|2022-09-08 15:40:00|881.4|876.4|880.2|875.2|882.5|877.5|879.4|874.4|129
1662651900000|2022-09-08 15:45:00|880.1|875.1|881.3|876.3|881.9|876.9|880.1|875.1|125
1662652200000|2022-09-08 15:50:00|881.4|876.4|881.4|876.4|881.7|876.7|880|875|106
1662652500000|2022-09-08 15:55:00|881.3|876.3|880.3|875.3|881.7|876.7|880.1|875.1|84
1662652800000|2022-09-08 16:00:00|880.4|875.4|878.7|873.7|881.5|876.5|878.5|873.5|184
1662653100000|2022-09-08 16:05:00|878.6|873.6|878.3|873.3|878.7|873.7|877|872|172
1662653400000|2022-09-08 16:10:00|878.4|873.4|878.4|873.4|879|874|877.2|872.2|171
1662653700000|2022-09-08 16:15:00|878.3|873.3|878.8|873.8|879.2|874.2|877.2|872.2|160
1662654000000|2022-09-08 16:20:00|878.9|873.9|879|874|879.4|874.4|878.2|873.2|148
1662654300000|2022-09-08 16:25:00|879.1|874.1|878.6|873.6|879.5|874.5|878.6|873.6|91
1662654600000|2022-09-08 16:30:00|878.5|873.5|879|874|879.3|874.3|878.2|873.2|64
1662654900000|2022-09-08 16:35:00|879.2|874.2|881.2|876.2|881.2|876.2|878.8|873.8|70
1662655200000|2022-09-08 16:40:00|881.3|876.3|883.6|878.6|884|879|881.3|876.3|116
1662655500000|2022-09-08 16:45:00|883.7|878.7|882.5|877.5|884|879|882.4|877.4|107
1662655800000|2022-09-08 16:50:00|882.6|877.6|881.3|876.3|882.9|877.9|881|876|129
1662656100000|2022-09-08 16:55:00|881.5|876.5|880.6|875.6|882.1|877.1|880.6|875.6|131
1662656400000|2022-09-08 17:00:00|880.7|875.7|882|877|882.5|877.5|880.6|875.6|223
1662656700000|2022-09-08 17:05:00|882.1|877.1|882.1|877.1|882.1|877.1|880.3|875.3|99
1662657000000|2022-09-08 17:10:00|882.2|877.2|885.1|880.1|885.2|880.2|882.1|877.1|125
1662657300000|2022-09-08 17:15:00|885.3|880.3|885.9|880.9|886|881|884.3|879.3|174
1662657600000|2022-09-08 17:20:00|886.1|881.1|885.9|880.9|886.2|881.2|885.2|880.2|85
1662657900000|2022-09-08 17:25:00|885.8|880.8|886|881|886.2|881.2|885|880|110
1662658200000|2022-09-08 17:30:00|886.1|881.1|885.8|880.8|886.7|881.7|885.1|880.1|108
1662658500000|2022-09-08 17:35:00|885.9|880.9|886.1|881.1|886.6|881.6|885.8|880.8|109
1662658800000|2022-09-08 17:40:00|886.2|881.2|885.8|880.8|886.4|881.4|885.6|880.6|95
1662659100000|2022-09-08 17:45:00|885.4|880.4|885.9|880.9|885.9|880.9|885.1|880.1|83
1662659400000|2022-09-08 17:50:00|886.1|881.1|885.4|880.4|886.4|881.4|885.4|880.4|54
1662659700000|2022-09-08 17:55:00|885.6|880.6|885.4|880.4|885.9|880.9|884.7|879.7|35
1662660000000|2022-09-08 18:00:00|885.7|880.7|885.9|880.9|886|881|885.5|880.5|66
1662660300000|2022-09-08 18:05:00|886.4|881.4|885.4|880.4|886.4|881.4|885|880|63
1662660600000|2022-09-08 18:10:00|885.3|880.3|885.1|880.1|885.9|880.9|884.9|879.9|67
1662660900000|2022-09-08 18:15:00|885|880|886.1|881.1|886.5|881.5|885|880|73
1662661200000|2022-09-08 18:20:00|886|881|885.7|880.7|886.4|881.4|885.5|880.5|79
1662661500000|2022-09-08 18:25:00|885.8|880.8|885.9|880.9|886.2|881.2|885.3|880.3|111
1662661800000|2022-09-08 18:30:00|885.8|880.8|886.7|881.7|887.3|882.3|885.8|880.8|69
1662662100000|2022-09-08 18:35:00|886.6|881.6|886.7|881.7|887.3|882.3|886.3|881.3|102
1662662400000|2022-09-08 18:40:00|886.8|881.8|885.1|880.1|886.9|881.9|885|880|95
1662662700000|2022-09-08 18:45:00|885|880|885|880|885.9|880.9|884.7|879.7|141
1662663000000|2022-09-08 18:50:00|885.4|880.4|884.9|879.9|885.8|880.8|884.7|879.7|97
1662663300000|2022-09-08 18:55:00|885.3|880.3|884.6|879.6|885.4|880.4|884.4|879.4|91
1662663600000|2022-09-08 19:00:00|884.5|879.5|884.7|879.7|885.4|880.4|884.4|879.4|82
1662663900000|2022-09-08 19:05:00|884.6|879.6|884.5|879.5|884.8|879.8|884.4|879.4|112
1662664200000|2022-09-08 19:10:00|884.7|879.7|885.4|880.4|885.6|880.6|884.4|879.4|98
1662664500000|2022-09-08 19:15:00|885.5|880.5|886.1|881.1|886.8|881.8|885.4|880.4|88
1662664800000|2022-09-08 19:20:00|885.9|880.9|885.5|880.5|886.3|881.3|885.4|880.4|117
1662665100000|2022-09-08 19:25:00|885.4|880.4|884.8|879.8|886.2|881.2|884.3|879.3|103
1662665400000|2022-09-08 19:30:00|884.4|879.4|884.7|879.7|886.4|881.4|884.1|879.1|129
1662665700000|2022-09-08 19:35:00|884.6|879.6|884.2|879.2|885.9|880.9|884.1|879.1|139
1662666000000|2022-09-08 19:40:00|884.3|879.3|884.3|879.3|885.1|880.1|883.6|878.6|100
1662666300000|2022-09-08 19:45:00|884.1|879.1|884.7|879.7|884.9|879.9|884|879|51
1662666600000|2022-09-08 19:50:00|884.9|879.9|885.2|880.2|885.4|880.4|884.6|879.6|34
1662666900000|2022-09-08 19:55:00|885.4|880.4|884.9|879.9|885.4|880.4|884.9|879.9|42
1662667200000|2022-09-08 20:00:00|885.1|880.1|885.3|880.3|885.4|880.4|884.9|879.9|25
1662667500000|2022-09-08 20:05:00|885.5|880.5|885.3|880.3|885.6|880.6|885.3|880.3|12
1662667800000|2022-09-08 20:10:00|885.2|880.2|885|880|885.3|880.3|884.8|879.8|36
1662668100000|2022-09-08 20:15:00|885.1|880.1|884.8|879.8|885.3|880.3|884.8|879.8|13
1662668400000|2022-09-08 20:20:00|884.9|879.9|884.6|879.6|885.1|880.1|884.5|879.5|20
1662668700000|2022-09-08 20:25:00|884.5|879.5|884.2|879.2|884.5|879.5|884.2|879.2|8
1662669000000|2022-09-08 20:30:00|884.6|879.6|883.7|878.7|884.6|879.6|883.7|878.7|60
1662669300000|2022-09-08 20:35:00|883.6|878.6|883.9|878.9|884.1|879.1|883.5|878.5|10
1662669600000|2022-09-08 20:40:00|884|879|884.1|879.1|884.2|879.2|884|879|11
1662669900000|2022-09-08 20:45:00|884|879|884|879|884.8|879.8|883.8|878.8|21
1662670200000|2022-09-08 20:50:00|884.1|879.1|883.9|878.9|884.2|879.2|883.9|878.9|16
1662670500000|2022-09-08 20:55:00|883.7|878.7|887.9|876.9|887.9|879.2|883|876.9|30
1662674400000|2022-09-08 22:00:00|886.7|876.3|884.6|879.6|886.7|879.6|884.6|876.3|40
1662674700000|2022-09-08 22:05:00|886|878|883.9|878.9|886.2|879.7|882.8|876.4|38
1662675000000|2022-09-08 22:10:00|883.4|878.4|882.9|877.9|883.6|878.6|882.6|877.6|17
1662675300000|2022-09-08 22:15:00|883.2|878.2|883.2|878.2|883.6|878.6|883.2|878.2|11
1662675600000|2022-09-08 22:20:00|883.3|878.3|883.8|878.8|883.9|878.9|883.2|878.2|10
1662675900000|2022-09-08 22:25:00|883.4|878.4|883.6|878.6|884.2|879.2|883.3|878.3|15
1662676200000|2022-09-08 22:30:00|883.7|878.7|884|879|884|879|883.4|878.4|9
1662676500000|2022-09-08 22:35:00|884.1|879.1|884.6|879.6|884.7|879.7|884.1|879.1|9
1662676800000|2022-09-08 22:40:00|884.8|879.8|884.6|879.6|885.3|880.3|884.5|879.5|18
1662677100000|2022-09-08 22:45:00|884.7|879.7|885.1|880.1|885.1|880.1|884.6|879.6|21
1662677400000|2022-09-08 22:50:00|885.2|880.2|885.1|880.1|885.5|880.5|884.9|879.9|20
1662677700000|2022-09-08 22:55:00|885.5|880.5|885.3|880.3|885.5|880.5|885.1|880.1|6
1662678000000|2022-09-08 23:00:00|885.4|880.4|885.5|880.5|885.5|880.5|885.2|880.2|12
1662678300000|2022-09-08 23:05:00|885.6|880.6|885.3|880.3|885.9|880.9|885.3|880.3|15
1662678600000|2022-09-08 23:10:00|885.4|880.4|885.7|880.7|886.3|881.3|885.4|880.4|20
1662678900000|2022-09-08 23:15:00|885.8|880.8|885.9|880.9|886.2|881.2|885.7|880.7|11
1662679200000|2022-09-08 23:20:00|886.1|881.1|885.9|880.9|886.9|881.9|885.8|880.8|30
1662679500000|2022-09-08 23:25:00|886|881|885.2|880.2|886.1|881.1|885.1|880.1|20
1662679800000|2022-09-08 23:30:00|885.3|880.3|884.8|879.8|886.3|881.3|884.8|879.8|32
1662680100000|2022-09-08 23:35:00|884.9|879.9|883.6|878.6|885.7|880.7|883.6|878.6|61
1662680400000|2022-09-08 23:40:00|883.7|878.7|883.4|878.4|884.7|879.7|883.1|878.1|41
1662680700000|2022-09-08 23:45:00|883.3|878.3|883|878|884.4|879.4|883|878|35
1662681000000|2022-09-08 23:50:00|883.1|878.1|883.2|878.2|883.3|878.3|883|878|18
1662681300000|2022-09-08 23:55:00|883.4|878.4|883.8|878.8|884.7|879.7|883.4|878.4|42
1662681600000|2022-09-09 00:00:00|883.7|878.7|883.1|878.1|884.2|879.2|882.7|877.7|100
1662681900000|2022-09-09 00:05:00|882.8|877.8|882.3|877.3|883.2|878.2|881.5|876.5|83
1662682200000|2022-09-09 00:10:00|882.5|877.5|884|879|885.1|880.1|881.4|876.4|98
1662682500000|2022-09-09 00:15:00|883.9|878.9|883.7|878.7|884.9|879.9|883.6|878.6|138
1662682800000|2022-09-09 00:20:00|883.6|878.6|884.6|879.6|885.5|880.5|883.4|878.4|82
1662683100000|2022-09-09 00:25:00|884.7|879.7|885.4|880.4|886.4|881.4|884.7|879.7|88
1662683400000|2022-09-09 00:30:00|885.3|880.3|885.6|880.6|887.2|882.2|884.9|879.9|99
1662683700000|2022-09-09 00:35:00|885.7|880.7|885.3|880.3|886.6|881.6|883.6|878.6|88
1662684000000|2022-09-09 00:40:00|885.4|880.4|885.9|880.9|886.8|881.8|885.2|880.2|69
1662684300000|2022-09-09 00:45:00|886|881|886.4|881.4|886.6|881.6|885.9|880.9|66
1662684600000|2022-09-09 00:50:00|886.6|881.6|886.6|881.6|887.3|882.3|886.4|881.4|86
1662684900000|2022-09-09 00:55:00|886.4|881.4|885.6|880.6|886.6|881.6|885.5|880.5|50
1662685200000|2022-09-09 01:00:00|885.7|880.7|884.6|879.6|886.6|881.6|884.5|879.5|94
1662685500000|2022-09-09 01:05:00|884.8|879.8|885|880|886|881|884.4|879.4|122
1662685800000|2022-09-09 01:10:00|884.4|879.4|883.5|878.5|884.9|879.9|883.5|878.5|100
1662686100000|2022-09-09 01:15:00|883.6|878.6|884.9|879.9|885.3|880.3|883.5|878.5|130
1662686400000|2022-09-09 01:20:00|885|880|886|881|887.1|882.1|885|880|92
1662686700000|2022-09-09 01:25:00|885.7|880.7|884.9|879.9|886.4|881.4|884.5|879.5|64
1662687000000|2022-09-09 01:30:00|884.8|879.8|883.5|878.5|885.5|880.5|883.4|878.4|133
1662687300000|2022-09-09 01:35:00|883.6|878.6|885.3|880.3|886.1|881.1|883.4|878.4|125
1662687600000|2022-09-09 01:40:00|885.5|880.5|886.4|881.4|886.7|881.7|885.4|880.4|134
1662687900000|2022-09-09 01:45:00|886.5|881.5|885.8|880.8|887|882|885.3|880.3|104
1662688200000|2022-09-09 01:50:00|885.7|880.7|885.6|880.6|887|882|885.3|880.3|118
1662688500000|2022-09-09 01:55:00|886.2|881.2|886.5|881.5|887.1|882.1|885.2|880.2|103
1662688800000|2022-09-09 02:00:00|886.6|881.6|886|881|887.5|882.5|886|881|134
1662689100000|2022-09-09 02:05:00|886.1|881.1|885.2|880.2|886.7|881.7|884.9|879.9|136
1662689400000|2022-09-09 02:10:00|885.3|880.3|886|881|887.1|882.1|885.2|880.2|145
1662689700000|2022-09-09 02:15:00|885.9|880.9|885.2|880.2|886.5|881.5|885.2|880.2|50
1662690000000|2022-09-09 02:20:00|885.3|880.3|886.1|881.1|887|882|885.3|880.3|88
1662690300000|2022-09-09 02:25:00|886.5|881.5|885.9|880.9|886.8|881.8|885.9|880.9|64
1662690600000|2022-09-09 02:30:00|885.8|880.8|886.9|881.9|888.5|883.5|885.8|880.8|149
1662690900000|2022-09-09 02:35:00|886.8|881.8|886.6|881.6|887.4|882.4|886|881|121
1662691200000|2022-09-09 02:40:00|886.5|881.5|885.8|880.8|886.8|881.8|885.6|880.6|114
1662691500000|2022-09-09 02:45:00|885.9|880.9|885.2|880.2|887.1|882.1|885|880|89
1662691800000|2022-09-09 02:50:00|885.1|880.1|886.2|881.2|887|882|885.1|880.1|159
1662692100000|2022-09-09 02:55:00|886.4|881.4|886.7|881.7|888.1|883.1|886.1|881.1|254
1662692400000|2022-09-09 03:00:00|886.8|881.8|886.6|881.6|888.1|883.1|886|881|214
1662692700000|2022-09-09 03:05:00|886.5|881.5|885.4|880.4|887.2|882.2|885.4|880.4|127
1662693000000|2022-09-09 03:10:00|885.3|880.3|886.5|881.5|887|882|885.3|880.3|67
1662693300000|2022-09-09 03:15:00|886.6|881.6|887|882|887.6|882.6|886.5|881.5|62
1662693600000|2022-09-09 03:20:00|886.8|881.8|885.4|880.4|891|882.4|885.3|880.3|129
1662693900000|2022-09-09 03:25:00|885.5|880.5|885.8|880.8|887.3|882.3|885.5|880.5|57
1662694200000|2022-09-09 03:30:00|885.6|880.6|885.1|880.1|886.8|881.8|885.1|880.1|60
1662694500000|2022-09-09 03:35:00|885.7|880.7|885.8|880.8|886.3|881.3|885.1|880.1|45
1662694800000|2022-09-09 03:40:00|885.9|880.9|885.8|880.8|886.9|881.9|885.6|880.6|45
1662695100000|2022-09-09 03:45:00|885.7|880.7|884.7|879.7|886|881|884.1|879.1|77
1662695400000|2022-09-09 03:50:00|884.5|879.5|885.4|880.4|885.5|880.5|884|879|48
1662695700000|2022-09-09 03:55:00|885.3|880.3|885.6|880.6|886.8|881.8|885.3|880.3|65
1662696000000|2022-09-09 04:00:00|885.7|880.7|886.1|881.1|886.1|881.1|885|880|54
1662696300000|2022-09-09 04:05:00|886|881|888.4|883.4|888.5|883.5|886|881|62
1662696600000|2022-09-09 04:10:00|888.3|883.3|888.5|883.5|889.1|884.1|888.1|883.1|105
1662696900000|2022-09-09 04:15:00|888.6|883.6|886.8|881.8|888.7|883.7|886.8|881.8|83
1662697200000|2022-09-09 04:20:00|886.5|881.5|885.1|880.1|886.5|881.5|885|880|66
1662697500000|2022-09-09 04:25:00|885.2|880.2|885.3|880.3|885.5|880.5|884.3|879.3|69
1662697800000|2022-09-09 04:30:00|885|880|885.2|880.2|886.3|881.3|884.5|879.5|82
1662698100000|2022-09-09 04:35:00|885.3|880.3|885.7|880.7|886.1|881.1|885.2|880.2|58
1662698400000|2022-09-09 04:40:00|885.6|880.6|885.5|880.5|886|881|885|880|67
1662698700000|2022-09-09 04:45:00|885.3|880.3|885.8|880.8|886.4|881.4|885.3|880.3|52
1662699000000|2022-09-09 04:50:00|886|881|885.8|880.8|887|882|885.7|880.7|54
1662699300000|2022-09-09 04:55:00|886.5|881.5|886.2|881.2|886.8|881.8|885.5|880.5|70
1662699600000|2022-09-09 05:00:00|886.1|881.1|885.7|880.7|886.5|881.5|885.6|880.6|62
1662699900000|2022-09-09 05:05:00|885.8|880.8|886.1|881.1|886.8|881.8|885.6|880.6|61
1662700200000|2022-09-09 05:10:00|886.3|881.3|886|881|886.5|881.5|885.8|880.8|65
1662700500000|2022-09-09 05:15:00|886.3|881.3|886.9|881.9|887.3|882.3|886.1|881.1|78
1662700800000|2022-09-09 05:20:00|887|882|885.9|880.9|887.2|882.2|885.9|880.9|72
1662701100000|2022-09-09 05:25:00|886.2|881.2|885.5|880.5|886.2|881.2|885.5|880.5|43
1662701400000|2022-09-09 05:30:00|885.6|880.6|884.8|879.8|886.1|881.1|884.5|879.5|81
1662701700000|2022-09-09 05:35:00|884.9|879.9|885.2|880.2|885.4|880.4|884.6|879.6|93
1662702000000|2022-09-09 05:40:00|885.1|880.1|885.3|880.3|885.9|880.9|885.1|880.1|60
1662702300000|2022-09-09 05:45:00|885.6|880.6|885.3|880.3|885.8|880.8|885.2|880.2|53
1662702600000|2022-09-09 05:50:00|885.6|880.6|884.7|879.7|885.8|880.8|884.7|879.7|99
1662702900000|2022-09-09 05:55:00|885.1|880.1|885|880|885.4|880.4|884.4|879.4|105
1662703200000|2022-09-09 06:00:00|884.8|879.8|884.5|879.5|885.2|880.2|883.8|878.8|143
1662703500000|2022-09-09 06:05:00|884.9|879.9|885.3|880.3|885.6|880.6|884.5|879.5|124
1662703800000|2022-09-09 06:10:00|885.6|880.6|886.4|881.4|886.6|881.6|885.1|880.1|91
1662704100000|2022-09-09 06:15:00|886.5|881.5|887.3|882.3|887.6|882.6|886.5|881.5|59
1662704400000|2022-09-09 06:20:00|887.4|882.4|886.8|881.8|887.4|882.4|886.6|881.6|32
1662704700000|2022-09-09 06:25:00|886.9|881.9|885.5|880.5|887.1|882.1|884.8|879.8|81
1662705000000|2022-09-09 06:30:00|885.7|880.7|884.6|879.6|886.1|881.1|884.6|879.6|71
1662705300000|2022-09-09 06:35:00|884.9|879.9|885.3|880.3|886.2|881.2|884.6|879.6|115
1662705600000|2022-09-09 06:40:00|885.5|880.5|885|880|885.8|880.8|884.8|879.8|112
1662705900000|2022-09-09 06:45:00|885.1|880.1|885.3|880.3|885.6|880.6|884.6|879.6|64
1662706200000|2022-09-09 06:50:00|885.6|880.6|887.4|882.4|887.4|882.4|885.1|880.1|96
1662706500000|2022-09-09 06:55:00|887.5|882.5|888.4|883.4|888.4|883.4|887.4|882.4|32
1662706800000|2022-09-09 07:00:00|888.3|883.3|890.8|885.8|891.2|886.2|888.3|883.3|84
1662707100000|2022-09-09 07:05:00|890.6|885.6|890.2|885.2|891.2|886.2|890|885|99
1662707400000|2022-09-09 07:10:00|890.1|885.1|891.1|886.1|891.4|886.4|890|885|87
1662707700000|2022-09-09 07:15:00|890.5|885.5|888.4|883.4|890.5|885.5|888.4|883.4|121
1662708000000|2022-09-09 07:20:00|888.6|883.6|890.3|885.3|890.7|885.7|888.5|883.5|128
1662708300000|2022-09-09 07:25:00|890.1|885.1|889.8|884.8|891|886|889.8|884.8|129
1662708600000|2022-09-09 07:30:00|889.7|884.7|887.9|882.9|890.9|885.9|887.5|882.5|147
1662708900000|2022-09-09 07:35:00|888|883|887|882|888.9|883.9|886.7|881.7|134
1662709200000|2022-09-09 07:40:00|887.1|882.1|889.4|884.4|889.8|884.8|887.1|882.1|70
1662709500000|2022-09-09 07:45:00|889.5|884.5|889.2|884.2|890|885|889|884|84
1662709800000|2022-09-09 07:50:00|889.3|884.3|889.4|884.4|889.4|884.4|888.6|883.6|43
1662710100000|2022-09-09 07:55:00|889.3|884.3|890.4|885.4|891|886|889|884|61
1662710400000|2022-09-09 08:00:00|890.5|885.5|890.4|885.4|890.8|885.8|889.5|884.5|61
1662710700000|2022-09-09 08:05:00|890.5|885.5|890.5|885.5|891.1|886.1|889.7|884.7|72
1662711000000|2022-09-09 08:10:00|890.6|885.6|890.9|885.9|890.9|885.9|890.1|885.1|56
1662711300000|2022-09-09 08:15:00|890.8|885.8|893.6|888.6|893.7|888.7|890.8|885.8|63
1662711600000|2022-09-09 08:20:00|893.7|888.7|893.4|888.4|893.7|888.7|893.1|888.1|49
1662711900000|2022-09-09 08:25:00|893.3|888.3|893.4|888.4|894.1|889.1|893.2|888.2|73
1662712200000|2022-09-09 08:30:00|893.3|888.3|892.6|887.6|893.4|888.4|892|887|68
1662712500000|2022-09-09 08:35:00|892.7|887.7|892.7|887.7|893.9|888.9|892.3|887.3|78
1662712800000|2022-09-09 08:40:00|892.6|887.6|892.8|887.8|893.6|888.6|891.9|886.9|77
1662713100000|2022-09-09 08:45:00|892.9|887.9|893.1|888.1|893.5|888.5|892|887|103
1662713400000|2022-09-09 08:50:00|893|888|892.9|887.9|893.1|888.1|891.6|886.6|95
1662713700000|2022-09-09 08:55:00|892.8|887.8|892.7|887.7|892.8|887.8|892.2|887.2|63
1662714000000|2022-09-09 09:00:00|892.6|887.6|891.7|886.7|892.7|887.7|891.2|886.2|90
1662714300000|2022-09-09 09:05:00|891.8|886.8|890|885|892|887|890|885|56
1662714600000|2022-09-09 09:10:00|890.2|885.2|889.2|884.2|890.2|885.2|889.2|884.2|52
1662714900000|2022-09-09 09:15:00|889.1|884.1|891|886|891|886|889.1|884.1|34
1662715200000|2022-09-09 09:20:00|890.9|885.9|891.9|886.9|892.5|887.5|890.3|885.3|44
1662715500000|2022-09-09 09:25:00|891.8|886.8|891|886|892.1|887.1|890.7|885.7|39
1662715800000|2022-09-09 09:30:00|891.1|886.1|891.3|886.3|891.6|886.6|891|886|20
1662716100000|2022-09-09 09:35:00|891.4|886.4|890.5|885.5|891.6|886.6|890.2|885.2|64
1662716400000|2022-09-09 09:40:00|890.8|885.8|889.5|884.5|890.8|885.8|889.3|884.3|73
1662716700000|2022-09-09 09:45:00|889.4|884.4|889.7|884.7|890.3|885.3|888.9|883.9|62
1662717000000|2022-09-09 09:50:00|889.6|884.6|889.7|884.7|889.9|884.9|889|884|35
1662717300000|2022-09-09 09:55:00|889.8|884.8|890.7|885.7|891.2|886.2|889.7|884.7|42
1662717600000|2022-09-09 10:00:00|890.9|885.9|891|886|892.5|887.5|890.9|885.9|78
1662717900000|2022-09-09 10:05:00|891.1|886.1|890.7|885.7|892.6|887.6|890.5|885.5|78
1662718200000|2022-09-09 10:10:00|890.6|885.6|890.6|885.6|891.2|886.2|890.3|885.3|55
1662718500000|2022-09-09 10:15:00|890.7|885.7|890.1|885.1|891.1|886.1|890.1|885.1|44
1662718800000|2022-09-09 10:20:00|890|885|890.3|885.3|891.1|886.1|889.6|884.6|98
1662719100000|2022-09-09 10:25:00|890.5|885.5|890.4|885.4|890.8|885.8|889.8|884.8|27
1662719400000|2022-09-09 10:30:00|890.3|885.3|891.4|886.4|891.5|886.5|890.3|885.3|45
1662719700000|2022-09-09 10:35:00|891.3|886.3|892.4|887.4|892.6|887.6|891.3|886.3|59
1662720000000|2022-09-09 10:40:00|892.5|887.5|890.9|885.9|892.5|887.5|890.7|885.7|49
1662720300000|2022-09-09 10:45:00|890.8|885.8|891.3|886.3|892.3|887.3|890.8|885.8|70
1662720600000|2022-09-09 10:50:00|891.2|886.2|890.8|885.8|891.2|886.2|890.2|885.2|39
1662720900000|2022-09-09 10:55:00|890.9|885.9|889.7|884.7|890.9|885.9|889|884|42
1662721200000|2022-09-09 11:00:00|889.8|884.8|886.8|881.8|890|885|886.4|881.4|61
1662721500000|2022-09-09 11:05:00|887|882|887.9|882.9|887.9|882.9|886.9|881.9|57
1662721800000|2022-09-09 11:10:00|887.6|882.6|887.5|882.5|887.6|882.6|885.3|875.7|86
1662722100000|2022-09-09 11:15:00|887.6|882.6|887.3|882.3|888|883|886.6|881.6|65
1662722400000|2022-09-09 11:20:00|887.1|882.1|888.1|883.1|888.2|883.2|886.2|881.2|59
1662722700000|2022-09-09 11:25:00|888.2|883.2|887.5|882.5|888.4|883.4|887.5|882.5|50
1662723000000|2022-09-09 11:30:00|887.4|882.4|885.1|880.1|887.9|882.9|885.1|880.1|79
1662723300000|2022-09-09 11:35:00|885.2|880.2|885.6|880.6|886.2|881.2|884.9|879.9|62
1662723600000|2022-09-09 11:40:00|885.8|880.8|885.7|880.7|886.2|881.2|885.2|880.2|43
1662723900000|2022-09-09 11:45:00|885.8|880.8|884.5|879.5|886|881|884.4|879.4|51
1662724200000|2022-09-09 11:50:00|884.6|879.6|883.5|878.5|884.7|879.7|882.9|877.9|73
1662724500000|2022-09-09 11:55:00|883.4|878.4|883.6|878.6|884.4|879.4|882.5|877.5|68
1662724800000|2022-09-09 12:00:00|883.7|878.7|884.4|879.4|884.9|879.9|883.3|878.3|130
1662725100000|2022-09-09 12:05:00|884.5|879.5|883.7|878.7|884.7|879.7|883.2|878.2|130
1662725400000|2022-09-09 12:10:00|883.6|878.6|885.2|880.2|885.4|880.4|883.3|878.3|127
1662725700000|2022-09-09 12:15:00|885.3|880.3|883.6|878.6|885.4|880.4|882.8|877.8|124
1662726000000|2022-09-09 12:20:00|884.1|879.1|883|878|884.6|879.6|882.4|877.4|136
1662726300000|2022-09-09 12:25:00|883.1|878.1|883.3|878.3|883.9|878.9|882.8|877.8|121
1662726600000|2022-09-09 12:30:00|883.4|878.4|886.1|881.1|886.3|881.3|882.8|877.8|192
1662726900000|2022-09-09 12:35:00|886|881|887.5|882.5|887.8|882.8|884.7|879.7|150
1662727200000|2022-09-09 12:40:00|887.6|882.6|888.2|883.2|888.5|883.5|887|882|147
1662727500000|2022-09-09 12:45:00|888.3|883.3|886.4|881.4|888.3|883.3|885.8|880.8|146
1662727800000|2022-09-09 12:50:00|886.3|881.3|883.6|878.6|886.4|881.4|883.2|878.2|131
1662728100000|2022-09-09 12:55:00|883.7|878.7|883.9|878.9|884.8|879.8|883.3|878.3|139
1662728400000|2022-09-09 13:00:00|883.8|878.8|881.8|876.8|884.4|879.4|881.4|876.4|176
1662728700000|2022-09-09 13:05:00|881.9|876.9|881.9|876.9|882|877|880.3|875.3|170
1662729000000|2022-09-09 13:10:00|881.8|876.8|880.5|875.5|882.2|877.2|880.3|875.3|130
1662729300000|2022-09-09 13:15:00|880.6|875.6|880.6|875.6|881.7|876.7|880|875|195
1662729600000|2022-09-09 13:20:00|880.7|875.7|879.1|874.1|881.5|876.5|879.1|874.1|158
1662729900000|2022-09-09 13:25:00|879.2|874.2|878.5|873.5|879.5|874.5|877.6|872.6|146
1662730200000|2022-09-09 13:30:00|878.7|873.7|879.6|874.6|880.5|875.5|878.7|873.7|260
1662730500000|2022-09-09 13:35:00|879.3|874.3|880.5|875.5|880.9|875.9|878.8|873.8|274
1662730800000|2022-09-09 13:40:00|880.7|875.7|880.7|875.7|882.3|877.3|880.5|875.5|238
1662731100000|2022-09-09 13:45:00|880.9|875.9|882|877|882.7|877.7|880.6|875.6|272
1662731400000|2022-09-09 13:50:00|881.9|876.9|881.4|876.4|882.4|877.4|880.8|875.8|212
1662731700000|2022-09-09 13:55:00|881.5|876.5|883.1|878.1|883.2|878.2|880.6|875.6|209
1662732000000|2022-09-09 14:00:00|883|878|885.4|880.4|885.8|880.8|882.1|877.1|257
1662732300000|2022-09-09 14:05:00|885.3|880.3|886.3|881.3|887.4|882.4|884.9|879.9|224
1662732600000|2022-09-09 14:10:00|886.2|881.2|885.2|880.2|886.6|881.6|884.5|879.5|186
1662732900000|2022-09-09 14:15:00|885.1|880.1|885.4|880.4|887.1|882.1|884.8|879.8|206
1662733200000|2022-09-09 14:20:00|885.7|880.7|883.6|878.6|885.7|880.7|882.4|877.4|183
1662733500000|2022-09-09 14:25:00|883.5|878.5|884.9|879.9|884.9|879.9|883.1|878.1|131
1662733800000|2022-09-09 14:30:00|884.8|879.8|885.1|880.1|885.7|880.7|884.4|879.4|141
1662734100000|2022-09-09 14:35:00|885.2|880.2|884.2|879.2|885.5|880.5|883.6|878.6|136
1662734400000|2022-09-09 14:40:00|884.3|879.3|885.6|880.6|886.3|881.3|884.3|879.3|122
1662734700000|2022-09-09 14:45:00|885.7|880.7|885.3|880.3|885.9|880.9|884.5|879.5|110
1662735000000|2022-09-09 14:50:00|885.4|880.4|885.1|880.1|885.6|880.6|884.6|879.6|122
1662735300000|2022-09-09 14:55:00|885.2|880.2|885|880|885.5|880.5|884.6|879.6|104
1662735600000|2022-09-09 15:00:00|885.2|880.2|883.7|878.7|885.5|880.5|882.7|877.7|115
1662735900000|2022-09-09 15:05:00|883.6|878.6|883.8|878.8|884.6|879.6|883.5|878.5|100
1662736200000|2022-09-09 15:10:00|883.7|878.7|885|880|885.4|880.4|883.6|878.6|117
1662736500000|2022-09-09 15:15:00|885.1|880.1|884.1|879.1|885.7|880.7|883.9|878.9|122
1662736800000|2022-09-09 15:20:00|884|879|884.8|879.8|885.6|880.6|884|879|119
1662737100000|2022-09-09 15:25:00|884.9|879.9|885.9|880.9|885.9|880.9|884.8|879.8|72
1662737400000|2022-09-09 15:30:00|885.8|880.8|886.3|881.3|886.7|881.7|884.8|879.8|147
1662737700000|2022-09-09 15:35:00|886.4|881.4|886.8|881.8|887.3|882.3|886.2|881.2|89
1662738000000|2022-09-09 15:40:00|886.9|881.9|887|882|887.2|882.2|885.8|880.8|93
1662738300000|2022-09-09 15:45:00|886.9|881.9|886.2|881.2|887.1|882.1|886.2|881.2|92
1662738600000|2022-09-09 15:50:00|886.3|881.3|885.9|880.9|886.4|881.4|885.3|880.3|77
1662738900000|2022-09-09 15:55:00|885.8|880.8|886.8|881.8|886.9|881.9|885.1|880.1|74
1662739200000|2022-09-09 16:00:00|886.5|881.5|884.3|879.3|886.9|881.9|884.2|879.2|164
1662739500000|2022-09-09 16:05:00|884.4|879.4|886|881|886.3|881.3|884.2|879.2|104
1662739800000|2022-09-09 16:10:00|886.1|881.1|886.2|881.2|886.6|881.6|885.8|880.8|79
1662740100000|2022-09-09 16:15:00|886.3|881.3|885.5|880.5|886.3|881.3|884.8|879.8|79
1662740400000|2022-09-09 16:20:00|885.7|880.7|886|881|886.8|881.8|885.3|880.3|70
1662740700000|2022-09-09 16:25:00|885.9|880.9|886.6|881.6|886.6|881.6|885.4|880.4|42
1662741000000|2022-09-09 16:30:00|886.5|881.5|886.8|881.8|887.2|882.2|886.1|881.1|51
1662741300000|2022-09-09 16:35:00|886.9|881.9|887.6|882.6|888|883|886.8|881.8|58
1662741600000|2022-09-09 16:40:00|887.5|882.5|887.6|882.6|889|884|887.5|882.5|78
1662741900000|2022-09-09 16:45:00|887.7|882.7|888.4|883.4|889|884|886.9|881.9|65
1662742200000|2022-09-09 16:50:00|888.6|883.6|890|885|890|885|888.4|883.4|95
1662742500000|2022-09-09 16:55:00|889.8|884.8|889.5|884.5|890.3|885.3|889.4|884.4|71
1662742800000|2022-09-09 17:00:00|889.6|884.6|889.5|884.5|889.7|884.7|887.7|882.7|106
1662743100000|2022-09-09 17:05:00|889.4|884.4|888.1|883.1|889.4|884.4|888|883|73
1662743400000|2022-09-09 17:10:00|888|883|888.6|883.6|888.7|883.7|887.8|882.8|70
1662743700000|2022-09-09 17:15:00|888.7|883.7|887.5|882.5|888.7|883.7|887.5|882.5|74
1662744000000|2022-09-09 17:20:00|887.7|882.7|887.5|882.5|888|883|887.2|882.2|77
1662744300000|2022-09-09 17:25:00|887.4|882.4|887.2|882.2|887.6|882.6|887|882|87
1662744600000|2022-09-09 17:30:00|887.3|882.3|887.8|882.8|888|883|887.3|882.3|48
1662744900000|2022-09-09 17:35:00|887.7|882.7|887.8|882.8|888.3|883.3|887.6|882.6|35
1662745200000|2022-09-09 17:40:00|887.9|882.9|886.9|881.9|887.9|882.9|886.9|881.9|29
1662745500000|2022-09-09 17:45:00|887|882|887|882|887.3|882.3|886.3|881.3|46
1662745800000|2022-09-09 17:50:00|886.8|881.8|885.6|880.6|887|882|885.5|880.5|41
1662746100000|2022-09-09 17:55:00|885.5|880.5|886.1|881.1|886.3|881.3|885.4|880.4|47
1662746400000|2022-09-09 18:00:00|886|881|885.1|880.1|886.1|881.1|885|880|84
1662746700000|2022-09-09 18:05:00|885|880|884.9|879.9|885.4|880.4|884.6|879.6|60
1662747000000|2022-09-09 18:10:00|885|880|885.1|880.1|885.6|880.6|884.6|879.6|76
1662747300000|2022-09-09 18:15:00|885|880|884.5|879.5|885|880|884.2|879.2|37
1662747600000|2022-09-09 18:20:00|884.6|879.6|885.2|880.2|885.3|880.3|884.5|879.5|44
1662747900000|2022-09-09 18:25:00|885.3|880.3|885.4|880.4|885.5|880.5|884.8|879.8|40
1662748200000|2022-09-09 18:30:00|885.3|880.3|885.4|880.4|885.5|880.5|884.9|879.9|28
1662748500000|2022-09-09 18:35:00|885.5|880.5|885.8|880.8|886.1|881.1|885.4|880.4|33
1662748800000|2022-09-09 18:40:00|885.9|880.9|885.6|880.6|886.4|881.4|885.4|880.4|40
1662749100000|2022-09-09 18:45:00|885.5|880.5|885.3|880.3|885.8|880.8|884.9|879.9|37
1662749400000|2022-09-09 18:50:00|885.2|880.2|886.3|881.3|886.3|881.3|884.8|879.8|45
1662749700000|2022-09-09 18:55:00|885.3|880.3|885.6|880.6|885.7|880.7|885|880|34
1662750000000|2022-09-09 19:00:00|885.5|880.5|886|881|886.1|881.1|885.3|880.3|65
1662750300000|2022-09-09 19:05:00|885.8|880.8|885|880|885.9|880.9|885|880|38
1662750600000|2022-09-09 19:10:00|885.3|880.3|885.5|880.5|885.9|880.9|884.9|879.9|32
1662750900000|2022-09-09 19:15:00|885.4|880.4|885.5|880.5|885.6|880.6|885.1|880.1|48
1662751200000|2022-09-09 19:20:00|885.6|880.6|884.7|879.7|885.6|880.6|884.7|879.7|56
1662751500000|2022-09-09 19:25:00|884.8|879.8|884.6|879.6|885|880|884.6|879.6|23
1662751800000|2022-09-09 19:30:00|884.5|879.5|884.7|879.7|884.7|879.7|884.5|879.5|15
1662752100000|2022-09-09 19:35:00|884.8|879.8|885|880|885|880|884.8|879.8|14
1662752400000|2022-09-09 19:40:00|884.9|879.9|885.3|880.3|885.5|880.5|884.9|879.9|46
1662752700000|2022-09-09 19:45:00|885.1|880.1|884.8|879.8|885.2|880.2|884.7|879.7|32
1662753000000|2022-09-09 19:50:00|884.7|879.7|884.8|879.8|884.8|879.8|884.6|879.6|10
1662753300000|2022-09-09 19:55:00|884.7|879.7|884.4|879.4|885|880|884.4|879.4|42
1662753600000|2022-09-09 20:00:00|884.5|879.5|884.2|879.2|884.6|879.6|884.1|879.1|44
1662753900000|2022-09-09 20:05:00|884.1|879.1|884.2|879.2|884.3|879.3|883.8|878.8|13
1662754200000|2022-09-09 20:10:00|884.1|879.1|884.2|879.2|884.2|879.2|884|879|18
1662754500000|2022-09-09 20:15:00|884.3|879.3|884.1|879.1|885|880|884.1|879.1|14
1662754800000|2022-09-09 20:20:00|884.2|879.2|884.6|879.6|884.7|879.7|884.1|879.1|15
1662755100000|2022-09-09 20:25:00|884.7|879.7|884.8|879.8|885.3|880.3|884.6|879.6|24
1662755400000|2022-09-09 20:30:00|884.7|879.7|884.3|879.3|885.1|880.1|884.3|879.3|25
1662755700000|2022-09-09 20:35:00|884.4|879.4|884.4|879.4|884.9|879.9|884.1|879.1|31
1662756000000|2022-09-09 20:40:00|884.5|879.5|884.6|879.6|884.7|879.7|884.4|879.4|12
1662756300000|2022-09-09 20:45:00|884.5|879.5|884.9|879.9|884.9|879.9|884.3|879.3|24
1662756600000|2022-09-09 20:50:00|885|880|885.4|880.4|885.4|880.4|884.8|879.8|9
1662756900000|2022-09-09 20:55:00|885.3|880.3|886.9|875.9|891.6|881.6|884.8|875.7|31
1662933600000|2022-09-11 22:00:00|886.8|875.8|887.6|882.6|888|883|885.8|875.8|97
1662933900000|2022-09-11 22:05:00|888.4|883.4|886.8|881.8|888.6|883.6|886.8|881.8|70
1662934200000|2022-09-11 22:10:00|886.9|881.9|885.7|880.7|887.5|882.5|885.2|880.2|42
1662934500000|2022-09-11 22:15:00|885.6|880.6|885.7|880.7|885.7|880.7|885.5|880.5|3